date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,66.8,66.8,65.96,66.0,181400.0,43.5153,43.5153,42.9681,42.9942,181400.0
2005-01-03 09:40:00,66.0,66.22,66.0,66.06,107600.0,42.9942,43.1375,42.9942,43.0332,107600.0
2005-01-03 09:50:00,66.05,66.2,65.95,65.95,106000.0,43.0267,43.1244,42.9616,42.9616,106000.0
2005-01-03 10:00:00,65.96,65.99,65.86,65.9,122000.0,42.9681,42.9876,42.903,42.929,122000.0
2005-01-03 10:10:00,65.9,65.9,65.78,65.79,175900.0,42.929,42.929,42.8508,42.8574,175900.0
2005-01-03 10:20:00,65.78,66.8,65.1,65.11,216900.0,42.8508,43.5153,42.4079,42.4144,216900.0
2005-01-03 10:30:00,65.11,65.17,64.92,65.1,212600.0,42.4144,42.4535,42.2906,42.4079,212600.0
2005-01-03 10:40:00,65.11,65.22,65.07,65.22,68400.0,42.4144,42.486,42.3883,42.486,68400.0
2005-01-03 10:50:00,65.2,65.26,65.12,65.18,141700.0,42.473,42.5121,42.4209,42.46,141700.0
2005-01-03 11:00:00,65.2,65.2,64.95,64.96,136700.0,42.473,42.473,42.3102,42.3167,136700.0
2005-01-03 11:10:00,64.96,65.1,64.85,65.01,89800.0,42.3167,42.4079,42.245,42.3492,89800.0
2005-01-03 11:20:00,65.0,65.06,65.0,65.04,120300.0,42.3427,42.3818,42.3427,42.3688,120300.0
2005-01-03 11:30:00,65.03,65.1,64.91,65.1,129500.0,42.3623,42.4079,42.2841,42.4079,129500.0
2005-01-03 11:40:00,65.1,65.21,65.08,65.2,106900.0,42.4079,42.4795,42.3948,42.473,106900.0
2005-01-03 11:50:00,65.2,65.21,65.12,65.13,69300.0,42.473,42.4795,42.4209,42.4274,69300.0
2005-01-03 12:00:00,65.13,65.18,65.09,65.14,124100.0,42.4274,42.46,42.4014,42.4339,124100.0
2005-01-03 12:10:00,65.14,65.14,65.03,65.03,27500.0,42.4339,42.4339,42.3623,42.3623,27500.0
2005-01-03 12:20:00,65.03,65.03,64.92,64.92,123800.0,42.3623,42.3623,42.2906,42.2906,123800.0
2005-01-03 12:30:00,64.92,64.95,64.91,64.91,98400.0,42.2906,42.3102,42.2841,42.2841,98400.0
2005-01-03 12:40:00,64.91,64.92,64.79,64.86,77800.0,42.2841,42.2906,42.2059,42.2515,77800.0
2005-01-03 12:50:00,64.85,64.86,64.74,64.74,48100.0,42.245,42.2515,42.1734,42.1734,48100.0
2005-01-03 13:00:00,64.73,64.79,64.6,64.61,53200.0,42.1668,42.2059,42.0822,42.0887,53200.0
2005-01-03 13:10:00,64.6,64.62,64.57,64.6,48700.0,42.0822,42.0952,42.0626,42.0822,48700.0
2005-01-03 13:20:00,64.6,64.6,64.4,64.43,95400.0,42.0822,42.0822,41.9519,41.9714,95400.0
2005-01-03 13:30:00,64.4,64.47,64.36,64.36,138700.0,41.9519,41.9975,41.9258,41.9258,138700.0
2005-01-03 13:40:00,64.36,64.38,64.3,64.32,67100.0,41.9258,41.9388,41.8867,41.8998,67100.0
2005-01-03 13:50:00,64.32,64.36,64.31,64.35,124600.0,41.8998,41.9258,41.8932,41.9193,124600.0
2005-01-03 14:00:00,64.35,64.52,64.35,64.47,76800.0,41.9193,42.03,41.9193,41.9975,76800.0
2005-01-03 14:10:00,64.49,64.59,64.45,64.49,232700.0,42.0105,42.0756,41.9844,42.0105,232700.0
2005-01-03 14:20:00,64.52,64.54,64.46,64.51,72700.0,42.03,42.0431,41.991,42.0235,72700.0
2005-01-03 14:30:00,64.5,64.56,64.44,64.56,123700.0,42.017,42.0561,41.9779,42.0561,123700.0
2005-01-03 14:40:00,64.56,64.56,64.44,64.49,88300.0,42.0561,42.0561,41.9779,42.0105,88300.0
2005-01-03 14:50:00,64.47,64.47,64.32,64.4,130400.0,41.9975,41.9975,41.8998,41.9519,130400.0
2005-01-03 15:00:00,64.4,64.4,64.33,64.35,79000.0,41.9519,41.9519,41.9063,41.9193,79000.0
2005-01-03 15:10:00,64.35,64.36,64.29,64.29,138200.0,41.9193,41.9258,41.8802,41.8802,138200.0
2005-01-03 15:20:00,64.28,64.32,64.23,64.23,144100.0,41.8737,41.8998,41.8411,41.8411,144100.0
2005-01-03 15:30:00,64.23,64.25,64.15,64.24,181300.0,41.8411,41.8542,41.789,41.8476,181300.0
2005-01-03 15:40:00,64.22,64.29,64.22,64.25,147400.0,41.8346,41.8802,41.8346,41.8542,147400.0
2005-01-03 15:50:00,64.25,64.29,64.16,64.26,218300.0,41.8542,41.8802,41.7955,41.8607,218300.0
2005-01-04 09:30:00,64.65,64.65,64.34,64.61,157200.0,42.1147,42.1147,41.9128,42.0887,157200.0
2005-01-04 09:40:00,64.62,64.62,64.5,64.54,98900.0,42.0952,42.0952,42.017,42.0431,98900.0
2005-01-04 09:50:00,64.54,64.7,64.5,64.7,200200.0,42.0431,42.1473,42.017,42.1473,200200.0
2005-01-04 10:00:00,64.75,64.85,64.69,64.84,198100.0,42.1799,42.245,42.1408,42.2385,198100.0
2005-01-04 10:10:00,64.89,65.01,64.83,64.84,184000.0,42.2711,42.3492,42.232,42.2385,184000.0
2005-01-04 10:20:00,64.85,64.9,64.62,64.72,156800.0,42.245,42.2776,42.0952,42.1603,156800.0
2005-01-04 10:30:00,64.73,64.76,64.61,64.61,89100.0,42.1668,42.1864,42.0887,42.0887,89100.0
2005-01-04 10:40:00,64.62,64.62,64.3,64.31,191900.0,42.0952,42.0952,41.8867,41.8932,191900.0
2005-01-04 10:50:00,64.31,64.36,64.25,64.34,112200.0,41.8932,41.9258,41.8542,41.9128,112200.0
2005-01-04 11:00:00,64.34,64.5,64.3,64.31,60500.0,41.9128,42.017,41.8867,41.8932,60500.0
2005-01-04 11:10:00,64.31,64.37,64.15,64.23,91300.0,41.8932,41.9323,41.789,41.8411,91300.0
2005-01-04 11:20:00,64.23,64.3,64.2,64.27,115200.0,41.8411,41.8867,41.8216,41.8672,115200.0
2005-01-04 11:30:00,64.29,64.41,64.26,64.38,50000.0,41.8802,41.9584,41.8607,41.9388,50000.0
2005-01-04 11:40:00,64.37,64.37,64.24,64.26,53700.0,41.9323,41.9323,41.8476,41.8607,53700.0
2005-01-04 11:50:00,64.26,64.29,64.23,64.23,64400.0,41.8607,41.8802,41.8411,41.8411,64400.0
2005-01-04 12:00:00,64.22,64.24,64.11,64.2,86800.0,41.8346,41.8476,41.763,41.8216,86800.0
2005-01-04 12:10:00,64.2,64.33,64.14,64.33,56100.0,41.8216,41.9063,41.7825,41.9063,56100.0
2005-01-04 12:20:00,64.34,64.34,64.23,64.33,52000.0,41.9128,41.9128,41.8411,41.9063,52000.0
2005-01-04 12:30:00,64.33,64.57,64.32,64.57,99800.0,41.9063,42.0626,41.8998,42.0626,99800.0
2005-01-04 12:40:00,64.57,64.61,64.54,64.58,91500.0,42.0626,42.0887,42.0431,42.0691,91500.0
2005-01-04 12:50:00,64.58,64.77,64.57,64.58,152200.0,42.0691,42.1929,42.0626,42.0691,152200.0
2005-01-04 13:00:00,64.57,64.71,64.57,64.69,88700.0,42.0626,42.1538,42.0626,42.1408,88700.0
2005-01-04 13:10:00,64.7,64.78,64.68,64.75,90600.0,42.1473,42.1994,42.1343,42.1799,90600.0
2005-01-04 13:20:00,64.72,64.75,64.61,64.68,71800.0,42.1603,42.1799,42.0887,42.1343,71800.0
2005-01-04 13:30:00,64.66,64.71,64.57,64.64,55900.0,42.1212,42.1538,42.0626,42.1082,55900.0
2005-01-04 13:40:00,64.64,64.7,64.64,64.65,33800.0,42.1082,42.1473,42.1082,42.1147,33800.0
2005-01-04 13:50:00,64.65,64.65,64.53,64.58,111200.0,42.1147,42.1147,42.0366,42.0691,111200.0
2005-01-04 14:00:00,64.58,64.59,64.43,64.48,115400.0,42.0691,42.0756,41.9714,42.004,115400.0
2005-01-04 14:10:00,64.48,64.64,64.48,64.59,62200.0,42.004,42.1082,42.004,42.0756,62200.0
2005-01-04 14:20:00,64.58,64.63,64.44,64.48,52200.0,42.0691,42.1017,41.9779,42.004,52200.0
2005-01-04 14:30:00,64.48,64.48,64.38,64.39,41500.0,42.004,42.004,41.9388,41.9454,41500.0
2005-01-04 14:40:00,64.38,64.41,64.23,64.25,66200.0,41.9388,41.9584,41.8411,41.8542,66200.0
2005-01-04 14:50:00,64.25,64.28,64.22,64.26,63800.0,41.8542,41.8737,41.8346,41.8607,63800.0
2005-01-04 15:00:00,64.3,64.34,64.28,64.28,91900.0,41.8867,41.9128,41.8737,41.8737,91900.0
2005-01-04 15:10:00,64.28,64.28,64.08,64.08,90500.0,41.8737,41.8737,41.7434,41.7434,90500.0
2005-01-04 15:20:00,64.08,64.08,63.96,64.03,143400.0,41.7434,41.7434,41.6652,41.7108,143400.0
2005-01-04 15:30:00,64.03,64.05,63.94,63.94,157300.0,41.7108,41.7239,41.6522,41.6522,157300.0
2005-01-04 15:40:00,63.93,63.98,63.8,63.83,217500.0,41.6457,41.6783,41.561,41.5806,217500.0
2005-01-04 15:50:00,63.83,63.87,63.73,63.77,246100.0,41.5806,41.6066,41.5154,41.5415,246100.0
2005-01-05 09:30:00,63.76,64.0,63.75,63.85,91500.0,41.535,41.6913,41.5284,41.5936,91500.0
2005-01-05 09:40:00,63.84,64.03,63.84,64.03,137800.0,41.5871,41.7108,41.5871,41.7108,137800.0
2005-01-05 09:50:00,64.0,64.41,63.96,64.4,148100.0,41.6913,41.9584,41.6652,41.9519,148100.0
2005-01-05 10:00:00,64.25,64.45,64.25,64.4,103600.0,41.8542,41.9844,41.8542,41.9519,103600.0
2005-01-05 10:10:00,64.4,64.42,64.17,64.25,81300.0,41.9519,41.9649,41.802,41.8542,81300.0
2005-01-05 10:20:00,64.26,64.26,63.99,64.04,114800.0,41.8607,41.8607,41.6848,41.7174,114800.0
2005-01-05 10:30:00,64.01,64.08,63.62,63.81,372000.0,41.6978,41.7434,41.4438,41.5675,372000.0
2005-01-05 10:40:00,63.83,63.86,63.63,63.63,72000.0,41.5806,41.6001,41.4503,41.4503,72000.0
2005-01-05 10:50:00,63.64,63.7,63.52,63.6,55700.0,41.4568,41.4959,41.3786,41.4307,55700.0
2005-01-05 11:00:00,63.6,63.9,63.59,63.9,70200.0,41.4307,41.6262,41.4242,41.6262,70200.0
2005-01-05 11:10:00,63.9,64.08,63.9,63.95,137300.0,41.6262,41.7434,41.6262,41.6587,137300.0
2005-01-05 11:20:00,63.95,63.97,63.9,63.93,100700.0,41.6587,41.6718,41.6262,41.6457,100700.0
2005-01-05 11:30:00,63.94,64.05,63.94,63.96,50000.0,41.6522,41.7239,41.6522,41.6652,50000.0
2005-01-05 11:40:00,63.96,64.0,63.93,63.97,81100.0,41.6652,41.6913,41.6457,41.6718,81100.0
2005-01-05 11:50:00,63.96,63.98,63.93,63.94,66700.0,41.6652,41.6783,41.6457,41.6522,66700.0
2005-01-05 12:00:00,63.95,63.95,63.85,63.86,47000.0,41.6587,41.6587,41.5936,41.6001,47000.0
2005-01-05 12:10:00,63.85,63.86,63.81,63.84,108100.0,41.5936,41.6001,41.5675,41.5871,108100.0
2005-01-05 12:20:00,63.86,63.99,63.84,63.97,65600.0,41.6001,41.6848,41.5871,41.6718,65600.0
2005-01-05 12:30:00,63.97,64.02,63.96,64.01,122900.0,41.6718,41.7043,41.6652,41.6978,122900.0
2005-01-05 12:40:00,64.02,64.03,64.0,64.02,77900.0,41.7043,41.7108,41.6913,41.7043,77900.0
2005-01-05 12:50:00,64.01,64.05,64.01,64.04,71100.0,41.6978,41.7239,41.6978,41.7174,71100.0
2005-01-05 13:00:00,64.03,64.11,64.03,64.07,46000.0,41.7108,41.763,41.7108,41.7369,46000.0
2005-01-05 13:10:00,64.07,64.1,64.02,64.03,94200.0,41.7369,41.7564,41.7043,41.7108,94200.0
2005-01-05 13:20:00,64.04,64.1,64.02,64.07,77900.0,41.7174,41.7564,41.7043,41.7369,77900.0
2005-01-05 13:30:00,64.09,64.19,64.05,64.11,38400.0,41.7499,41.8151,41.7239,41.763,38400.0
2005-01-05 13:40:00,64.11,64.15,64.1,64.11,53200.0,41.763,41.789,41.7564,41.763,53200.0
2005-01-05 13:50:00,64.11,64.14,64.1,64.11,31000.0,41.763,41.7825,41.7564,41.763,31000.0
2005-01-05 14:00:00,64.11,64.13,64.1,64.11,29000.0,41.763,41.776,41.7564,41.763,29000.0
2005-01-05 14:10:00,64.11,64.16,64.1,64.13,69600.0,41.763,41.7955,41.7564,41.776,69600.0
2005-01-05 14:20:00,64.12,64.14,64.1,64.12,39500.0,41.7695,41.7825,41.7564,41.7695,39500.0
2005-01-05 14:30:00,64.12,64.12,64.1,64.12,28100.0,41.7695,41.7695,41.7564,41.7695,28100.0
2005-01-05 14:40:00,64.12,64.17,64.11,64.17,40800.0,41.7695,41.802,41.763,41.802,40800.0
2005-01-05 14:50:00,64.17,64.23,64.16,64.23,108500.0,41.802,41.8411,41.7955,41.8411,108500.0
2005-01-05 15:00:00,64.24,64.35,64.24,64.33,133500.0,41.8476,41.9193,41.8476,41.9063,133500.0
2005-01-05 15:10:00,64.33,64.35,64.3,64.33,52100.0,41.9063,41.9193,41.8867,41.9063,52100.0
2005-01-05 15:20:00,64.33,64.51,64.31,64.46,215700.0,41.9063,42.0235,41.8932,41.991,215700.0
2005-01-05 15:30:00,64.41,64.43,64.28,64.29,121200.0,41.9584,41.9714,41.8737,41.8802,121200.0
2005-01-05 15:40:00,64.28,64.29,64.15,64.15,223300.0,41.8737,41.8802,41.789,41.789,223300.0
2005-01-05 15:50:00,64.15,64.16,63.97,63.97,178300.0,41.789,41.7955,41.6718,41.6718,178300.0
2005-01-06 09:30:00,63.86,64.17,63.86,64.11,98400.0,41.6001,41.802,41.6001,41.763,98400.0
2005-01-06 09:40:00,64.11,64.11,63.91,63.94,156800.0,41.763,41.763,41.6327,41.6522,156800.0
2005-01-06 09:50:00,63.93,63.94,63.82,63.87,81600.0,41.6457,41.6522,41.574,41.6066,81600.0
2005-01-06 10:00:00,63.89,63.95,63.8,63.91,119800.0,41.6196,41.6587,41.561,41.6327,119800.0
2005-01-06 10:10:00,63.91,64.05,63.87,64.05,102300.0,41.6327,41.7239,41.6066,41.7239,102300.0
2005-01-06 10:20:00,64.05,64.34,63.98,64.31,108500.0,41.7239,41.9128,41.6783,41.8932,108500.0
2005-01-06 10:30:00,64.31,64.84,64.2,64.77,195400.0,41.8932,42.2385,41.8216,42.1929,195400.0
2005-01-06 10:40:00,64.82,64.97,64.77,64.84,317900.0,42.2255,42.3232,42.1929,42.2385,317900.0
2005-01-06 10:50:00,64.87,64.87,64.7,64.84,115900.0,42.258,42.258,42.1473,42.2385,115900.0
2005-01-06 11:00:00,64.84,65.1,64.81,65.01,166100.0,42.2385,42.4079,42.219,42.3492,166100.0
2005-01-06 11:10:00,65.01,65.01,64.87,64.88,199800.0,42.3492,42.3492,42.258,42.2646,199800.0
2005-01-06 11:20:00,64.88,64.93,64.8,64.84,152400.0,42.2646,42.2971,42.2124,42.2385,152400.0
2005-01-06 11:30:00,64.85,65.0,64.8,64.8,212800.0,42.245,42.3427,42.2124,42.2124,212800.0
2005-01-06 11:40:00,64.79,64.81,64.68,64.7,72400.0,42.2059,42.219,42.1343,42.1473,72400.0
2005-01-06 11:50:00,64.68,64.68,64.5,64.55,128800.0,42.1343,42.1343,42.017,42.0496,128800.0
2005-01-06 12:00:00,64.56,64.75,64.55,64.75,117200.0,42.0561,42.1799,42.0496,42.1799,117200.0
2005-01-06 12:10:00,64.75,64.84,64.73,64.84,51900.0,42.1799,42.2385,42.1668,42.2385,51900.0
2005-01-06 12:20:00,64.83,64.97,64.83,64.97,99100.0,42.232,42.3232,42.232,42.3232,99100.0
2005-01-06 12:30:00,64.98,65.08,64.96,65.08,51800.0,42.3297,42.3948,42.3167,42.3948,51800.0
2005-01-06 12:40:00,65.08,65.17,65.08,65.1,88100.0,42.3948,42.4535,42.3948,42.4079,88100.0
2005-01-06 12:50:00,65.09,65.09,64.99,65.01,66900.0,42.4014,42.4014,42.3362,42.3492,66900.0
2005-01-06 13:00:00,65.01,65.02,64.9,65.0,63500.0,42.3492,42.3558,42.2776,42.3427,63500.0
2005-01-06 13:10:00,64.99,65.14,64.97,65.13,48500.0,42.3362,42.4339,42.3232,42.4274,48500.0
2005-01-06 13:20:00,65.13,65.48,65.12,65.48,107600.0,42.4274,42.6554,42.4209,42.6554,107600.0
2005-01-06 13:30:00,65.48,65.56,65.4,65.44,135800.0,42.6554,42.7075,42.6033,42.6294,135800.0
2005-01-06 13:40:00,65.43,65.53,65.43,65.53,45700.0,42.6228,42.688,42.6228,42.688,45700.0
2005-01-06 13:50:00,65.52,65.55,65.41,65.42,113100.0,42.6815,42.701,42.6098,42.6163,113100.0
2005-01-06 14:00:00,65.42,65.43,65.35,65.36,159800.0,42.6163,42.6228,42.5707,42.5772,159800.0
2005-01-06 14:10:00,65.36,65.42,65.3,65.42,94900.0,42.5772,42.6163,42.5382,42.6163,94900.0
2005-01-06 14:20:00,65.42,65.45,65.36,65.37,53700.0,42.6163,42.6359,42.5772,42.5838,53700.0
2005-01-06 14:30:00,65.37,65.45,65.23,65.28,83400.0,42.5838,42.6359,42.4926,42.5251,83400.0
2005-01-06 14:40:00,65.26,65.26,65.2,65.22,77800.0,42.5121,42.5121,42.473,42.486,77800.0
2005-01-06 14:50:00,65.25,65.26,65.18,65.19,65000.0,42.5056,42.5121,42.46,42.4665,65000.0
2005-01-06 15:00:00,65.18,65.4,65.17,65.39,110400.0,42.46,42.6033,42.4535,42.5968,110400.0
2005-01-06 15:10:00,65.39,65.45,65.36,65.4,95700.0,42.5968,42.6359,42.5772,42.6033,95700.0
2005-01-06 15:20:00,65.4,65.41,65.33,65.35,81000.0,42.6033,42.6098,42.5577,42.5707,81000.0
2005-01-06 15:30:00,65.35,65.37,65.3,65.3,98800.0,42.5707,42.5838,42.5382,42.5382,98800.0
2005-01-06 15:40:00,65.3,65.34,65.3,65.32,115200.0,42.5382,42.5642,42.5382,42.5512,115200.0
2005-01-06 15:50:00,65.32,65.36,65.14,65.19,127200.0,42.5512,42.5772,42.4339,42.4665,127200.0
2005-01-07 09:30:00,64.85,64.85,64.25,64.26,203000.0,42.245,42.245,41.8542,41.8607,203000.0
2005-01-07 09:40:00,64.26,64.85,64.2,64.3,199300.0,41.8607,42.245,41.8216,41.8867,199300.0
2005-01-07 09:50:00,64.36,64.36,64.18,64.21,148000.0,41.9258,41.9258,41.8086,41.8281,148000.0
2005-01-07 10:00:00,64.21,64.21,63.81,63.84,170600.0,41.8281,41.8281,41.5675,41.5871,170600.0
2005-01-07 10:10:00,63.87,63.98,63.75,63.84,217500.0,41.6066,41.6783,41.5284,41.5871,217500.0
2005-01-07 10:20:00,63.82,63.82,63.5,63.54,151500.0,41.574,41.574,41.3656,41.3916,151500.0
2005-01-07 10:30:00,63.52,63.54,63.33,63.34,208000.0,41.3786,41.3916,41.2548,41.2614,208000.0
2005-01-07 10:40:00,63.34,63.34,63.14,63.33,120500.0,41.2614,41.2614,41.1311,41.2548,120500.0
2005-01-07 10:50:00,63.33,63.53,63.31,63.48,128400.0,41.2548,41.3851,41.2418,41.3526,128400.0
2005-01-07 11:00:00,63.48,63.52,63.3,63.45,115800.0,41.3526,41.3786,41.2353,41.333,115800.0
2005-01-07 11:10:00,63.45,63.63,63.45,63.63,85100.0,41.333,41.4503,41.333,41.4503,85100.0
2005-01-07 11:20:00,63.63,63.95,63.63,63.91,138700.0,41.4503,41.6587,41.4503,41.6327,138700.0
2005-01-07 11:30:00,63.91,64.2,63.91,63.98,160200.0,41.6327,41.8216,41.6327,41.6783,160200.0
2005-01-07 11:40:00,63.98,64.28,63.88,64.2,124200.0,41.6783,41.8737,41.6131,41.8216,124200.0
2005-01-07 11:50:00,64.2,64.37,64.2,64.36,123600.0,41.8216,41.9323,41.8216,41.9258,123600.0
2005-01-07 12:00:00,64.37,64.38,64.2,64.26,80400.0,41.9323,41.9388,41.8216,41.8607,80400.0
2005-01-07 12:10:00,64.26,64.26,63.88,63.91,90800.0,41.8607,41.8607,41.6131,41.6327,90800.0
2005-01-07 12:20:00,63.9,64.1,63.9,64.1,77100.0,41.6262,41.7564,41.6262,41.7564,77100.0
2005-01-07 12:30:00,64.1,64.22,64.05,64.13,64400.0,41.7564,41.8346,41.7239,41.776,64400.0
2005-01-07 12:40:00,64.13,64.19,64.01,64.04,45500.0,41.776,41.8151,41.6978,41.7174,45500.0
2005-01-07 12:50:00,64.04,64.12,64.03,64.11,31500.0,41.7174,41.7695,41.7108,41.763,31500.0
2005-01-07 13:00:00,64.09,64.13,63.95,64.13,48500.0,41.7499,41.776,41.6587,41.776,48500.0
2005-01-07 13:10:00,64.13,64.19,64.1,64.14,50100.0,41.776,41.8151,41.7564,41.7825,50100.0
2005-01-07 13:20:00,64.15,64.17,64.1,64.16,43900.0,41.789,41.802,41.7564,41.7955,43900.0
2005-01-07 13:30:00,64.15,64.2,64.12,64.18,44500.0,41.789,41.8216,41.7695,41.8086,44500.0
2005-01-07 13:40:00,64.18,64.2,64.12,64.12,34500.0,41.8086,41.8216,41.7695,41.7695,34500.0
2005-01-07 13:50:00,64.14,64.2,64.12,64.19,28700.0,41.7825,41.8216,41.7695,41.8151,28700.0
2005-01-07 14:00:00,64.19,64.19,64.09,64.09,40600.0,41.8151,41.8151,41.7499,41.7499,40600.0
2005-01-07 14:10:00,64.08,64.1,64.05,64.05,28400.0,41.7434,41.7564,41.7239,41.7239,28400.0
2005-01-07 14:20:00,64.05,64.06,63.87,63.88,110100.0,41.7239,41.7304,41.6066,41.6131,110100.0
2005-01-07 14:30:00,63.89,63.89,63.72,63.73,103800.0,41.6196,41.6196,41.5089,41.5154,103800.0
2005-01-07 14:40:00,63.72,63.8,63.57,63.62,156300.0,41.5089,41.561,41.4112,41.4438,156300.0
2005-01-07 14:50:00,63.64,63.74,63.64,63.71,93800.0,41.4568,41.5219,41.4568,41.5024,93800.0
2005-01-07 15:00:00,63.72,63.78,63.72,63.73,86100.0,41.5089,41.548,41.5089,41.5154,86100.0
2005-01-07 15:10:00,63.72,63.76,63.66,63.7,71900.0,41.5089,41.535,41.4698,41.4959,71900.0
2005-01-07 15:20:00,63.7,63.7,63.65,63.68,132100.0,41.4959,41.4959,41.4633,41.4828,132100.0
2005-01-07 15:30:00,63.67,63.71,63.66,63.7,104700.0,41.4763,41.5024,41.4698,41.4959,104700.0
2005-01-07 15:40:00,63.7,63.7,63.58,63.58,131400.0,41.4959,41.4959,41.4177,41.4177,131400.0
2005-01-07 15:50:00,63.58,63.58,63.45,63.53,201800.0,41.4177,41.4177,41.333,41.3851,201800.0
2005-01-10 09:30:00,63.95,64.45,63.94,64.38,220200.0,41.6587,41.9844,41.6522,41.9388,220200.0
2005-01-10 09:40:00,64.36,64.64,64.29,64.6,301000.0,41.9258,42.1082,41.8802,42.0822,301000.0
2005-01-10 09:50:00,64.6,64.6,64.35,64.35,120200.0,42.0822,42.0822,41.9193,41.9193,120200.0
2005-01-10 10:00:00,64.36,64.45,64.32,64.35,267300.0,41.9258,41.9844,41.8998,41.9193,267300.0
2005-01-10 10:10:00,64.34,64.44,64.3,64.43,144200.0,41.9128,41.9779,41.8867,41.9714,144200.0
2005-01-10 10:20:00,64.44,64.51,64.36,64.51,141000.0,41.9779,42.0235,41.9258,42.0235,141000.0
2005-01-10 10:30:00,64.51,64.59,64.36,64.39,123500.0,42.0235,42.0756,41.9258,41.9454,123500.0
2005-01-10 10:40:00,64.39,64.39,64.23,64.24,85100.0,41.9454,41.9454,41.8411,41.8476,85100.0
2005-01-10 10:50:00,64.24,64.43,64.23,64.41,133100.0,41.8476,41.9714,41.8411,41.9584,133100.0
2005-01-10 11:00:00,64.42,64.59,64.38,64.49,76400.0,41.9649,42.0756,41.9388,42.0105,76400.0
2005-01-10 11:10:00,64.5,64.51,64.42,64.46,95200.0,42.017,42.0235,41.9649,41.991,95200.0
2005-01-10 11:20:00,64.45,64.53,64.4,64.52,85900.0,41.9844,42.0366,41.9519,42.03,85900.0
2005-01-10 11:30:00,64.5,64.59,64.49,64.59,58300.0,42.017,42.0756,42.0105,42.0756,58300.0
2005-01-10 11:40:00,64.59,64.6,64.52,64.52,68300.0,42.0756,42.0822,42.03,42.03,68300.0
2005-01-10 11:50:00,64.52,64.55,64.5,64.54,139300.0,42.03,42.0496,42.017,42.0431,139300.0
2005-01-10 12:00:00,64.55,64.59,64.53,64.59,50100.0,42.0496,42.0756,42.0366,42.0756,50100.0
2005-01-10 12:10:00,64.59,64.59,64.51,64.53,51100.0,42.0756,42.0756,42.0235,42.0366,51100.0
2005-01-10 12:20:00,64.52,64.55,64.41,64.47,99500.0,42.03,42.0496,41.9584,41.9975,99500.0
2005-01-10 12:30:00,64.49,64.52,64.4,64.41,30200.0,42.0105,42.03,41.9519,41.9584,30200.0
2005-01-10 12:40:00,64.42,64.53,64.42,64.49,39300.0,41.9649,42.0366,41.9649,42.0105,39300.0
2005-01-10 12:50:00,64.5,64.58,64.5,64.54,29900.0,42.017,42.0691,42.017,42.0431,29900.0
2005-01-10 13:00:00,64.55,64.58,64.54,64.55,37400.0,42.0496,42.0691,42.0431,42.0496,37400.0
2005-01-10 13:10:00,64.55,64.6,64.53,64.58,55200.0,42.0496,42.0822,42.0366,42.0691,55200.0
2005-01-10 13:20:00,64.58,64.64,64.58,64.6,118600.0,42.0691,42.1082,42.0691,42.0822,118600.0
2005-01-10 13:30:00,64.61,64.65,64.55,64.57,47100.0,42.0887,42.1147,42.0496,42.0626,47100.0
2005-01-10 13:40:00,64.57,64.64,64.57,64.59,18700.0,42.0626,42.1082,42.0626,42.0756,18700.0
2005-01-10 13:50:00,64.59,64.6,64.54,64.58,22700.0,42.0756,42.0822,42.0431,42.0691,22700.0
2005-01-10 14:00:00,64.59,64.59,64.43,64.43,42900.0,42.0756,42.0756,41.9714,41.9714,42900.0
2005-01-10 14:10:00,64.42,64.42,64.24,64.27,73100.0,41.9649,41.9649,41.8476,41.8672,73100.0
2005-01-10 14:20:00,64.26,64.31,63.85,63.85,150500.0,41.8607,41.8932,41.5936,41.5936,150500.0
2005-01-10 14:30:00,63.8,63.9,63.62,63.83,257000.0,41.561,41.6262,41.4438,41.5806,257000.0
2005-01-10 14:40:00,63.83,63.92,63.67,63.72,134700.0,41.5806,41.6392,41.4763,41.5089,134700.0
2005-01-10 14:50:00,63.72,63.75,63.59,63.74,78400.0,41.5089,41.5284,41.4242,41.5219,78400.0
2005-01-10 15:00:00,63.74,63.93,63.73,63.88,76300.0,41.5219,41.6457,41.5154,41.6131,76300.0
2005-01-10 15:10:00,63.87,63.98,63.82,63.84,64200.0,41.6066,41.6783,41.574,41.5871,64200.0
2005-01-10 15:20:00,63.84,63.88,63.75,63.85,74700.0,41.5871,41.6131,41.5284,41.5936,74700.0
2005-01-10 15:30:00,63.88,63.88,63.76,63.77,54700.0,41.6131,41.6131,41.535,41.5415,54700.0
2005-01-10 15:40:00,63.77,63.9,63.76,63.78,95500.0,41.5415,41.6262,41.535,41.548,95500.0
2005-01-10 15:50:00,63.76,63.91,63.76,63.9,130400.0,41.535,41.6327,41.535,41.6262,130400.0
2005-01-11 09:30:00,63.55,63.8,63.5,63.71,125600.0,41.3982,41.561,41.3656,41.5024,125600.0
2005-01-11 09:40:00,63.71,63.77,63.54,63.58,121500.0,41.5024,41.5415,41.3916,41.4177,121500.0
2005-01-11 09:50:00,63.56,63.7,63.5,63.57,57600.0,41.4047,41.4959,41.3656,41.4112,57600.0
2005-01-11 10:00:00,63.56,63.57,63.4,63.49,101500.0,41.4047,41.4112,41.3004,41.3591,101500.0
2005-01-11 10:10:00,63.49,63.61,63.49,63.58,55900.0,41.3591,41.4372,41.3591,41.4177,55900.0
2005-01-11 10:20:00,63.57,63.76,63.53,63.72,59500.0,41.4112,41.535,41.3851,41.5089,59500.0
2005-01-11 10:30:00,63.7,63.7,63.57,63.6,97100.0,41.4959,41.4959,41.4112,41.4307,97100.0
2005-01-11 10:40:00,63.59,63.61,63.53,63.57,88700.0,41.4242,41.4372,41.3851,41.4112,88700.0
2005-01-11 10:50:00,63.58,63.67,63.56,63.67,133300.0,41.4177,41.4763,41.4047,41.4763,133300.0
2005-01-11 11:00:00,63.66,63.75,63.59,63.74,81500.0,41.4698,41.5284,41.4242,41.5219,81500.0
2005-01-11 11:10:00,63.75,64.1,63.74,64.1,98900.0,41.5284,41.7564,41.5219,41.7564,98900.0
2005-01-11 11:20:00,64.1,64.18,64.0,64.01,194000.0,41.7564,41.8086,41.6913,41.6978,194000.0
2005-01-11 11:30:00,64.03,64.1,64.02,64.08,123900.0,41.7108,41.7564,41.7043,41.7434,123900.0
2005-01-11 11:40:00,64.08,64.08,63.98,63.99,50800.0,41.7434,41.7434,41.6783,41.6848,50800.0
2005-01-11 11:50:00,64.0,64.03,63.92,63.95,75300.0,41.6913,41.7108,41.6392,41.6587,75300.0
2005-01-11 12:00:00,63.96,64.0,63.9,63.91,63100.0,41.6652,41.6913,41.6262,41.6327,63100.0
2005-01-11 12:10:00,63.92,63.92,63.7,63.71,54600.0,41.6392,41.6392,41.4959,41.5024,54600.0
2005-01-11 12:20:00,63.7,63.7,63.67,63.67,37100.0,41.4959,41.4959,41.4763,41.4763,37100.0
2005-01-11 12:30:00,63.68,63.68,63.61,63.65,55400.0,41.4828,41.4828,41.4372,41.4633,55400.0
2005-01-11 12:40:00,63.65,63.79,63.65,63.75,135100.0,41.4633,41.5545,41.4633,41.5284,135100.0
2005-01-11 12:50:00,63.75,63.76,63.73,63.75,48800.0,41.5284,41.535,41.5154,41.5284,48800.0
2005-01-11 13:00:00,63.76,63.76,63.65,63.65,33100.0,41.535,41.535,41.4633,41.4633,33100.0
2005-01-11 13:10:00,63.66,63.69,63.58,63.6,31700.0,41.4698,41.4894,41.4177,41.4307,31700.0
2005-01-11 13:20:00,63.6,63.63,63.6,63.62,45600.0,41.4307,41.4503,41.4307,41.4438,45600.0
2005-01-11 13:30:00,63.62,63.65,63.56,63.56,49900.0,41.4438,41.4633,41.4047,41.4047,49900.0
2005-01-11 13:40:00,63.58,63.61,63.55,63.61,94700.0,41.4177,41.4372,41.3982,41.4372,94700.0
2005-01-11 13:50:00,63.61,63.73,63.61,63.72,74800.0,41.4372,41.5154,41.4372,41.5089,74800.0
2005-01-11 14:00:00,63.72,63.74,63.66,63.69,65700.0,41.5089,41.5219,41.4698,41.4894,65700.0
2005-01-11 14:10:00,63.68,63.75,63.68,63.73,48900.0,41.4828,41.5284,41.4828,41.5154,48900.0
2005-01-11 14:20:00,63.73,63.79,63.73,63.77,31700.0,41.5154,41.5545,41.5154,41.5415,31700.0
2005-01-11 14:30:00,63.78,63.79,63.68,63.69,32400.0,41.548,41.5545,41.4828,41.4894,32400.0
2005-01-11 14:40:00,63.7,63.72,63.69,63.7,48900.0,41.4959,41.5089,41.4894,41.4959,48900.0
2005-01-11 14:50:00,63.69,63.7,63.6,63.63,51500.0,41.4894,41.4959,41.4307,41.4503,51500.0
2005-01-11 15:00:00,63.64,63.67,63.62,63.64,53800.0,41.4568,41.4763,41.4438,41.4568,53800.0
2005-01-11 15:10:00,63.64,63.66,63.6,63.64,47300.0,41.4568,41.4698,41.4307,41.4568,47300.0
2005-01-11 15:20:00,63.65,63.68,63.6,63.63,112600.0,41.4633,41.4828,41.4307,41.4503,112600.0
2005-01-11 15:30:00,63.63,63.63,63.49,63.5,84800.0,41.4503,41.4503,41.3591,41.3656,84800.0
2005-01-11 15:40:00,63.5,63.55,63.45,63.46,100900.0,41.3656,41.3982,41.333,41.3395,100900.0
2005-01-11 15:50:00,63.46,63.54,63.46,63.48,115700.0,41.3395,41.3916,41.3395,41.3526,115700.0
2005-01-12 09:30:00,63.47,63.5,63.25,63.32,199100.0,41.346,41.3656,41.2027,41.2483,199100.0
2005-01-12 09:40:00,63.32,63.47,63.19,63.45,349800.0,41.2483,41.346,41.1636,41.333,349800.0
2005-01-12 09:50:00,63.44,63.67,63.44,63.59,93900.0,41.3265,41.4763,41.3265,41.4242,93900.0
2005-01-12 10:00:00,63.59,63.75,63.55,63.73,111100.0,41.4242,41.5284,41.3982,41.5154,111100.0
2005-01-12 10:10:00,63.72,63.78,63.56,63.56,54700.0,41.5089,41.548,41.4047,41.4047,54700.0
2005-01-12 10:20:00,63.57,63.59,63.36,63.49,67500.0,41.4112,41.4242,41.2744,41.3591,67500.0
2005-01-12 10:30:00,63.49,63.77,63.2,63.75,284700.0,41.3591,41.5415,41.1702,41.5284,284700.0
2005-01-12 10:40:00,63.75,63.75,63.57,63.65,139600.0,41.5284,41.5284,41.4112,41.4633,139600.0
2005-01-12 10:50:00,63.61,63.68,63.58,63.61,287900.0,41.4372,41.4828,41.4177,41.4372,287900.0
2005-01-12 11:00:00,63.61,63.78,63.61,63.78,233600.0,41.4372,41.548,41.4372,41.548,233600.0
2005-01-12 11:10:00,63.78,63.86,63.76,63.84,259800.0,41.548,41.6001,41.535,41.5871,259800.0
2005-01-12 11:20:00,63.83,63.88,63.74,63.88,1071000.0,41.5806,41.6131,41.5219,41.6131,1071000.0
2005-01-12 11:30:00,63.88,64.11,63.87,64.01,345000.0,41.6131,41.763,41.6066,41.6978,345000.0
2005-01-12 11:40:00,64.02,64.1,63.98,64.05,263500.0,41.7043,41.7564,41.6783,41.7239,263500.0
2005-01-12 11:50:00,64.04,64.05,63.76,63.79,194600.0,41.7174,41.7239,41.535,41.5545,194600.0
2005-01-12 12:00:00,63.79,63.84,63.65,63.79,248900.0,41.5545,41.5871,41.4633,41.5545,248900.0
2005-01-12 12:10:00,63.78,63.89,63.78,63.84,132300.0,41.548,41.6196,41.548,41.5871,132300.0
2005-01-12 12:20:00,63.83,63.84,63.76,63.8,92100.0,41.5806,41.5871,41.535,41.561,92100.0
2005-01-12 12:30:00,63.8,63.83,63.78,63.83,208700.0,41.561,41.5806,41.548,41.5806,208700.0
2005-01-12 12:40:00,63.83,63.87,63.83,63.86,77100.0,41.5806,41.6066,41.5806,41.6001,77100.0
2005-01-12 12:50:00,63.86,63.98,63.86,63.93,90300.0,41.6001,41.6783,41.6001,41.6457,90300.0
2005-01-12 13:00:00,63.93,63.95,63.9,63.93,161100.0,41.6457,41.6587,41.6262,41.6457,161100.0
2005-01-12 13:10:00,63.93,63.97,63.92,63.95,55200.0,41.6457,41.6718,41.6392,41.6587,55200.0
2005-01-12 13:20:00,63.96,64.02,63.95,63.98,82800.0,41.6652,41.7043,41.6587,41.6783,82800.0
2005-01-12 13:30:00,63.93,64.0,63.89,63.98,46500.0,41.6457,41.6913,41.6196,41.6783,46500.0
2005-01-12 13:40:00,63.99,64.01,63.83,63.83,76800.0,41.6848,41.6978,41.5806,41.5806,76800.0
2005-01-12 13:50:00,63.81,63.94,63.8,63.85,116700.0,41.5675,41.6522,41.561,41.5936,116700.0
2005-01-12 14:00:00,63.86,63.93,63.82,63.88,54800.0,41.6001,41.6457,41.574,41.6131,54800.0
2005-01-12 14:10:00,63.89,63.89,63.71,63.74,1431600.0,41.6196,41.6196,41.5024,41.5219,1431600.0
2005-01-12 14:20:00,63.75,63.76,63.71,63.73,122000.0,41.5284,41.535,41.5024,41.5154,122000.0
2005-01-12 14:30:00,63.73,63.79,63.72,63.79,105800.0,41.5154,41.5545,41.5089,41.5545,105800.0
2005-01-12 14:40:00,63.79,63.89,63.77,63.89,118200.0,41.5545,41.6196,41.5415,41.6196,118200.0
2005-01-12 14:50:00,63.89,63.91,63.85,63.89,160300.0,41.6196,41.6327,41.5936,41.6196,160300.0
2005-01-12 15:00:00,63.89,63.92,63.84,63.89,115700.0,41.6196,41.6392,41.5871,41.6196,115700.0
2005-01-12 15:10:00,63.87,63.89,63.8,63.81,93000.0,41.6066,41.6196,41.561,41.5675,93000.0
2005-01-12 15:20:00,63.81,63.83,63.8,63.81,179300.0,41.5675,41.5806,41.561,41.5675,179300.0
2005-01-12 15:30:00,63.81,63.94,63.8,63.92,238900.0,41.5675,41.6522,41.561,41.6392,238900.0
2005-01-12 15:40:00,63.92,63.95,63.9,63.92,190700.0,41.6392,41.6587,41.6262,41.6392,190700.0
2005-01-12 15:50:00,63.92,64.03,63.89,64.02,271000.0,41.6392,41.7108,41.6196,41.7043,271000.0
2005-01-13 09:30:00,64.33,64.55,64.32,64.47,230100.0,41.9063,42.0496,41.8998,41.9975,230100.0
2005-01-13 09:40:00,64.47,64.64,64.34,64.58,104200.0,41.9975,42.1082,41.9128,42.0691,104200.0
2005-01-13 09:50:00,64.59,64.87,64.55,64.73,126500.0,42.0756,42.258,42.0496,42.1668,126500.0
2005-01-13 10:00:00,64.73,64.8,64.66,64.67,118600.0,42.1668,42.2124,42.1212,42.1278,118600.0
2005-01-13 10:10:00,64.67,64.73,64.65,64.71,89400.0,42.1278,42.1668,42.1147,42.1538,89400.0
2005-01-13 10:20:00,64.71,64.8,64.37,64.44,192100.0,42.1538,42.2124,41.9323,41.9779,192100.0
2005-01-13 10:30:00,64.43,64.85,64.29,64.73,187200.0,41.9714,42.245,41.8802,42.1668,187200.0
2005-01-13 10:40:00,64.73,64.95,64.67,64.92,82900.0,42.1668,42.3102,42.1278,42.2906,82900.0
2005-01-13 10:50:00,64.93,65.0,64.86,64.86,104500.0,42.2971,42.3427,42.2515,42.2515,104500.0
2005-01-13 11:00:00,64.84,64.84,64.62,64.64,78200.0,42.2385,42.2385,42.0952,42.1082,78200.0
2005-01-13 11:10:00,64.65,64.7,64.55,64.61,47800.0,42.1147,42.1473,42.0496,42.0887,47800.0
2005-01-13 11:20:00,64.6,64.81,64.56,64.81,44500.0,42.0822,42.219,42.0561,42.219,44500.0
2005-01-13 11:30:00,64.82,64.86,64.79,64.85,42200.0,42.2255,42.2515,42.2059,42.245,42200.0
2005-01-13 11:40:00,64.84,64.85,64.77,64.81,40100.0,42.2385,42.245,42.1929,42.219,40100.0
2005-01-13 11:50:00,64.82,64.87,64.81,64.84,38000.0,42.2255,42.258,42.219,42.2385,38000.0
2005-01-13 12:00:00,64.84,64.94,64.83,64.9,53200.0,42.2385,42.3036,42.232,42.2776,53200.0
2005-01-13 12:10:00,64.9,64.96,64.85,64.96,32500.0,42.2776,42.3167,42.245,42.3167,32500.0
2005-01-13 12:20:00,64.93,65.02,64.92,65.0,110900.0,42.2971,42.3558,42.2906,42.3427,110900.0
2005-01-13 12:30:00,65.0,65.02,64.86,64.95,83200.0,42.3427,42.3558,42.2515,42.3102,83200.0
2005-01-13 12:40:00,64.95,64.96,64.87,64.87,62900.0,42.3102,42.3167,42.258,42.258,62900.0
2005-01-13 12:50:00,64.87,64.9,64.84,64.89,58700.0,42.258,42.2776,42.2385,42.2711,58700.0
2005-01-13 13:00:00,64.88,64.89,64.74,64.74,58700.0,42.2646,42.2711,42.1734,42.1734,58700.0
2005-01-13 13:10:00,64.72,64.82,64.7,64.7,173100.0,42.1603,42.2255,42.1473,42.1473,173100.0
2005-01-13 13:20:00,64.69,64.73,64.62,64.64,83400.0,42.1408,42.1668,42.0952,42.1082,83400.0
2005-01-13 13:30:00,64.64,64.71,64.57,64.7,91200.0,42.1082,42.1538,42.0626,42.1473,91200.0
2005-01-13 13:40:00,64.7,64.78,64.7,64.72,52800.0,42.1473,42.1994,42.1473,42.1603,52800.0
2005-01-13 13:50:00,64.72,64.76,64.71,64.76,76800.0,42.1603,42.1864,42.1538,42.1864,76800.0
2005-01-13 14:00:00,64.75,64.76,64.66,64.66,85200.0,42.1799,42.1864,42.1212,42.1212,85200.0
2005-01-13 14:10:00,64.66,64.69,64.64,64.66,58600.0,42.1212,42.1408,42.1082,42.1212,58600.0
2005-01-13 14:20:00,64.67,64.68,64.62,64.64,111000.0,42.1278,42.1343,42.0952,42.1082,111000.0
2005-01-13 14:30:00,64.65,64.66,64.49,64.55,65900.0,42.1147,42.1212,42.0105,42.0496,65900.0
2005-01-13 14:40:00,64.55,64.61,64.5,64.52,66200.0,42.0496,42.0887,42.017,42.03,66200.0
2005-01-13 14:50:00,64.53,64.55,64.34,64.36,87700.0,42.0366,42.0496,41.9128,41.9258,87700.0
2005-01-13 15:00:00,64.36,64.4,64.3,64.33,97000.0,41.9258,41.9519,41.8867,41.9063,97000.0
2005-01-13 15:10:00,64.32,64.39,64.2,64.21,137400.0,41.8998,41.9454,41.8216,41.8281,137400.0
2005-01-13 15:20:00,64.21,64.21,64.1,64.1,171800.0,41.8281,41.8281,41.7564,41.7564,171800.0
2005-01-13 15:30:00,64.1,64.23,63.96,64.23,140900.0,41.7564,41.8411,41.6652,41.8411,140900.0
2005-01-13 15:40:00,64.22,64.28,64.06,64.17,185600.0,41.8346,41.8737,41.7304,41.802,185600.0
2005-01-13 15:50:00,64.18,64.19,64.08,64.14,184400.0,41.8086,41.8151,41.7434,41.7825,184400.0
2005-01-14 09:30:00,64.2,64.35,64.19,64.2,133800.0,41.8216,41.9193,41.8151,41.8216,133800.0
2005-01-14 09:40:00,64.15,64.53,64.13,64.52,109300.0,41.789,42.0366,41.776,42.03,109300.0
2005-01-14 09:50:00,64.53,64.53,64.2,64.25,122800.0,42.0366,42.0366,41.8216,41.8542,122800.0
2005-01-14 10:00:00,64.25,64.29,64.03,64.07,102800.0,41.8542,41.8802,41.7108,41.7369,102800.0
2005-01-14 10:10:00,64.07,64.15,64.0,64.04,180800.0,41.7369,41.789,41.6913,41.7174,180800.0
2005-01-14 10:20:00,64.04,64.06,63.8,63.91,101000.0,41.7174,41.7304,41.561,41.6327,101000.0
2005-01-14 10:30:00,63.91,63.95,63.83,63.94,108900.0,41.6327,41.6587,41.5806,41.6522,108900.0
2005-01-14 10:40:00,63.94,63.96,63.8,63.81,68300.0,41.6522,41.6652,41.561,41.5675,68300.0
2005-01-14 10:50:00,63.81,63.92,63.75,63.9,68500.0,41.5675,41.6392,41.5284,41.6262,68500.0
2005-01-14 11:00:00,63.92,64.17,63.92,64.07,108700.0,41.6392,41.802,41.6392,41.7369,108700.0
2005-01-14 11:10:00,64.06,64.09,63.87,63.9,54500.0,41.7304,41.7499,41.6066,41.6262,54500.0
2005-01-14 11:20:00,63.9,63.99,63.9,63.95,44700.0,41.6262,41.6848,41.6262,41.6587,44700.0
2005-01-14 11:30:00,63.96,64.38,63.96,64.35,88100.0,41.6652,41.9388,41.6652,41.9193,88100.0
2005-01-14 11:40:00,64.35,64.37,64.15,64.16,95800.0,41.9193,41.9323,41.789,41.7955,95800.0
2005-01-14 11:50:00,64.16,64.47,64.15,64.35,77500.0,41.7955,41.9975,41.789,41.9193,77500.0
2005-01-14 12:00:00,64.35,64.35,64.26,64.26,47600.0,41.9193,41.9193,41.8607,41.8607,47600.0
2005-01-14 12:10:00,64.26,64.27,64.18,64.26,46900.0,41.8607,41.8672,41.8086,41.8607,46900.0
2005-01-14 12:20:00,64.3,64.5,64.29,64.44,81600.0,41.8867,42.017,41.8802,41.9779,81600.0
2005-01-14 12:30:00,64.44,64.52,64.43,64.46,85400.0,41.9779,42.03,41.9714,41.991,85400.0
2005-01-14 12:40:00,64.46,64.49,64.45,64.49,92500.0,41.991,42.0105,41.9844,42.0105,92500.0
2005-01-14 12:50:00,64.48,64.49,64.45,64.49,35100.0,42.004,42.0105,41.9844,42.0105,35100.0
2005-01-14 13:00:00,64.49,64.6,64.48,64.55,52900.0,42.0105,42.0822,42.004,42.0496,52900.0
2005-01-14 13:10:00,64.55,64.61,64.42,64.45,57700.0,42.0496,42.0887,41.9649,41.9844,57700.0
2005-01-14 13:20:00,64.45,64.52,64.42,64.52,35800.0,41.9844,42.03,41.9649,42.03,35800.0
2005-01-14 13:30:00,64.52,64.52,64.44,64.44,48900.0,42.03,42.03,41.9779,41.9779,48900.0
2005-01-14 13:40:00,64.43,64.49,64.41,64.45,41200.0,41.9714,42.0105,41.9584,41.9844,41200.0
2005-01-14 13:50:00,64.45,64.48,64.45,64.47,44600.0,41.9844,42.004,41.9844,41.9975,44600.0
2005-01-14 14:00:00,64.46,64.52,64.45,64.52,43500.0,41.991,42.03,41.9844,42.03,43500.0
2005-01-14 14:10:00,64.5,64.51,64.37,64.37,107600.0,42.017,42.0235,41.9323,41.9323,107600.0
2005-01-14 14:20:00,64.37,64.42,64.35,64.36,50700.0,41.9323,41.9649,41.9193,41.9258,50700.0
2005-01-14 14:30:00,64.37,64.38,64.31,64.31,39000.0,41.9323,41.9388,41.8932,41.8932,39000.0
2005-01-14 14:40:00,64.31,64.38,64.29,64.29,35000.0,41.8932,41.9388,41.8802,41.8802,35000.0
2005-01-14 14:50:00,64.29,64.29,64.25,64.25,39300.0,41.8802,41.8802,41.8542,41.8542,39300.0
2005-01-14 15:00:00,64.26,64.36,64.24,64.36,74500.0,41.8607,41.9258,41.8476,41.9258,74500.0
2005-01-14 15:10:00,64.37,64.48,64.37,64.43,89900.0,41.9323,42.004,41.9323,41.9714,89900.0
2005-01-14 15:20:00,64.42,64.47,64.41,64.47,56500.0,41.9649,41.9975,41.9584,41.9975,56500.0
2005-01-14 15:30:00,64.48,64.51,64.45,64.5,67900.0,42.004,42.0235,41.9844,42.017,67900.0
2005-01-14 15:40:00,64.49,64.51,64.45,64.46,104100.0,42.0105,42.0235,41.9844,41.991,104100.0
2005-01-14 15:50:00,64.45,64.51,64.4,64.41,200000.0,41.9844,42.0235,41.9519,41.9584,200000.0
2005-01-18 09:30:00,65.25,65.33,65.05,65.3,285600.0,42.5056,42.5577,42.3753,42.5382,285600.0
2005-01-18 09:40:00,65.31,65.55,65.31,65.52,176100.0,42.5447,42.701,42.5447,42.6815,176100.0
2005-01-18 09:50:00,65.54,65.59,65.43,65.48,158800.0,42.6945,42.7271,42.6228,42.6554,158800.0
2005-01-18 10:00:00,65.48,65.48,65.22,65.28,122400.0,42.6554,42.6554,42.486,42.5251,122400.0
2005-01-18 10:10:00,65.29,65.34,64.9,64.95,116000.0,42.5316,42.5642,42.2776,42.3102,116000.0
2005-01-18 10:20:00,64.95,64.99,64.65,64.77,131300.0,42.3102,42.3362,42.1147,42.1929,131300.0
2005-01-18 10:30:00,64.77,64.79,64.6,64.62,100900.0,42.1929,42.2059,42.0822,42.0952,100900.0
2005-01-18 10:40:00,64.63,64.86,64.6,64.74,96200.0,42.1017,42.2515,42.0822,42.1734,96200.0
2005-01-18 10:50:00,64.72,64.84,64.67,64.73,78400.0,42.1603,42.2385,42.1278,42.1668,78400.0
2005-01-18 11:00:00,64.73,64.82,64.7,64.71,77400.0,42.1668,42.2255,42.1473,42.1538,77400.0
2005-01-18 11:10:00,64.71,64.9,64.71,64.9,68700.0,42.1538,42.2776,42.1538,42.2776,68700.0
2005-01-18 11:20:00,64.9,64.91,64.66,64.66,84800.0,42.2776,42.2841,42.1212,42.1212,84800.0
2005-01-18 11:30:00,64.65,64.68,64.45,64.52,113100.0,42.1147,42.1343,41.9844,42.03,113100.0
2005-01-18 11:40:00,64.5,64.68,64.49,64.63,84500.0,42.017,42.1343,42.0105,42.1017,84500.0
2005-01-18 11:50:00,64.63,64.75,64.63,64.71,66800.0,42.1017,42.1799,42.1017,42.1538,66800.0
2005-01-18 12:00:00,64.73,64.73,64.38,64.43,89400.0,42.1668,42.1668,41.9388,41.9714,89400.0
2005-01-18 12:10:00,64.43,64.48,64.36,64.4,63500.0,41.9714,42.004,41.9258,41.9519,63500.0
2005-01-18 12:20:00,64.4,64.5,64.38,64.41,115000.0,41.9519,42.017,41.9388,41.9584,115000.0
2005-01-18 12:30:00,64.39,64.5,64.39,64.49,89300.0,41.9454,42.017,41.9454,42.0105,89300.0
2005-01-18 12:40:00,64.47,64.49,64.43,64.44,101900.0,41.9975,42.0105,41.9714,41.9779,101900.0
2005-01-18 12:50:00,64.44,64.5,64.42,64.44,69200.0,41.9779,42.017,41.9649,41.9779,69200.0
2005-01-18 13:00:00,64.44,64.56,64.44,64.5,55900.0,41.9779,42.0561,41.9779,42.017,55900.0
2005-01-18 13:10:00,64.5,64.5,64.44,64.47,42400.0,42.017,42.017,41.9779,41.9975,42400.0
2005-01-18 13:20:00,64.47,64.49,64.46,64.47,20200.0,41.9975,42.0105,41.991,41.9975,20200.0
2005-01-18 13:30:00,64.46,64.56,64.46,64.51,37700.0,41.991,42.0561,41.991,42.0235,37700.0
2005-01-18 13:40:00,64.52,64.55,64.46,64.52,33100.0,42.03,42.0496,41.991,42.03,33100.0
2005-01-18 13:50:00,64.51,64.51,64.38,64.39,79200.0,42.0235,42.0235,41.9388,41.9454,79200.0
2005-01-18 14:00:00,64.4,64.45,64.39,64.43,95700.0,41.9519,41.9844,41.9454,41.9714,95700.0
2005-01-18 14:10:00,64.44,64.49,64.4,64.4,115900.0,41.9779,42.0105,41.9519,41.9519,115900.0
2005-01-18 14:20:00,64.4,64.47,64.38,64.47,134600.0,41.9519,41.9975,41.9388,41.9975,134600.0
2005-01-18 14:30:00,64.47,64.5,64.39,64.4,118700.0,41.9975,42.017,41.9454,41.9519,118700.0
2005-01-18 14:40:00,64.39,64.44,64.3,64.4,164400.0,41.9454,41.9779,41.8867,41.9519,164400.0
2005-01-18 14:50:00,64.39,64.43,64.36,64.39,74800.0,41.9454,41.9714,41.9258,41.9454,74800.0
2005-01-18 15:00:00,64.38,64.54,64.38,64.53,79600.0,41.9388,42.0431,41.9388,42.0366,79600.0
2005-01-18 15:10:00,64.52,64.75,64.51,64.71,87600.0,42.03,42.1799,42.0235,42.1538,87600.0
2005-01-18 15:20:00,64.72,64.74,64.6,64.6,107200.0,42.1603,42.1734,42.0822,42.0822,107200.0
2005-01-18 15:30:00,64.6,64.66,64.55,64.56,128700.0,42.0822,42.1212,42.0496,42.0561,128700.0
2005-01-18 15:40:00,64.55,64.58,64.49,64.55,101200.0,42.0496,42.0691,42.0105,42.0496,101200.0
2005-01-18 15:50:00,64.55,64.6,64.54,64.56,128800.0,42.0496,42.0822,42.0431,42.0561,128800.0
2005-01-19 09:30:00,64.51,64.77,64.48,64.75,115200.0,42.0235,42.1929,42.004,42.1799,115200.0
2005-01-19 09:40:00,64.77,64.8,64.52,64.64,81500.0,42.1929,42.2124,42.03,42.1082,81500.0
2005-01-19 09:50:00,64.64,64.82,64.63,64.64,131100.0,42.1082,42.2255,42.1017,42.1082,131100.0
2005-01-19 10:00:00,64.7,64.79,64.65,64.72,72000.0,42.1473,42.2059,42.1147,42.1603,72000.0
2005-01-19 10:10:00,64.73,64.91,64.69,64.86,109200.0,42.1668,42.2841,42.1408,42.2515,109200.0
2005-01-19 10:20:00,64.87,65.0,64.87,64.91,196300.0,42.258,42.3427,42.258,42.2841,196300.0
2005-01-19 10:30:00,64.9,64.95,64.85,64.93,126700.0,42.2776,42.3102,42.245,42.2971,126700.0
2005-01-19 10:40:00,64.93,65.02,64.91,65.02,129900.0,42.2971,42.3558,42.2841,42.3558,129900.0
2005-01-19 10:50:00,65.04,65.27,65.0,65.24,112300.0,42.3688,42.5186,42.3427,42.4991,112300.0
2005-01-19 11:00:00,65.24,65.34,65.12,65.19,224600.0,42.4991,42.5642,42.4209,42.4665,224600.0
2005-01-19 11:10:00,65.2,65.21,65.1,65.1,158000.0,42.473,42.4795,42.4079,42.4079,158000.0
2005-01-19 11:20:00,65.1,65.15,64.91,65.01,127700.0,42.4079,42.4404,42.2841,42.3492,127700.0
2005-01-19 11:30:00,65.01,65.18,65.0,65.17,83100.0,42.3492,42.46,42.3427,42.4535,83100.0
2005-01-19 11:40:00,65.17,65.21,65.14,65.18,80600.0,42.4535,42.4795,42.4339,42.46,80600.0
2005-01-19 11:50:00,65.18,65.18,65.1,65.1,40900.0,42.46,42.46,42.4079,42.4079,40900.0
2005-01-19 12:00:00,65.11,65.17,64.93,64.98,64000.0,42.4144,42.4535,42.2971,42.3297,64000.0
2005-01-19 12:10:00,64.99,64.99,64.81,64.93,96900.0,42.3362,42.3362,42.219,42.2971,96900.0
2005-01-19 12:20:00,64.93,64.96,64.89,64.9,25500.0,42.2971,42.3167,42.2711,42.2776,25500.0
2005-01-19 12:30:00,64.91,64.95,64.85,64.92,42600.0,42.2841,42.3102,42.245,42.2906,42600.0
2005-01-19 12:40:00,64.91,64.95,64.89,64.95,36000.0,42.2841,42.3102,42.2711,42.3102,36000.0
2005-01-19 12:50:00,64.93,65.0,64.91,64.92,28000.0,42.2971,42.3427,42.2841,42.2906,28000.0
2005-01-19 13:00:00,64.92,64.92,64.81,64.85,34000.0,42.2906,42.2906,42.219,42.245,34000.0
2005-01-19 13:10:00,64.86,64.86,64.76,64.76,41200.0,42.2515,42.2515,42.1864,42.1864,41200.0
2005-01-19 13:20:00,64.76,64.92,64.75,64.92,104900.0,42.1864,42.2906,42.1799,42.2906,104900.0
2005-01-19 13:30:00,64.91,64.92,64.85,64.89,22900.0,42.2841,42.2906,42.245,42.2711,22900.0
2005-01-19 13:40:00,64.89,65.0,64.87,64.96,25100.0,42.2711,42.3427,42.258,42.3167,25100.0
2005-01-19 13:50:00,64.96,65.03,64.92,64.98,45300.0,42.3167,42.3623,42.2906,42.3297,45300.0
2005-01-19 14:00:00,64.98,65.02,64.96,64.97,42500.0,42.3297,42.3558,42.3167,42.3232,42500.0
2005-01-19 14:10:00,64.97,65.06,64.97,65.05,40200.0,42.3232,42.3818,42.3232,42.3753,40200.0
2005-01-19 14:20:00,65.04,65.11,65.02,65.06,113100.0,42.3688,42.4144,42.3558,42.3818,113100.0
2005-01-19 14:30:00,65.06,65.1,65.05,65.05,91000.0,42.3818,42.4079,42.3753,42.3753,91000.0
2005-01-19 14:40:00,65.05,65.27,65.05,65.24,95800.0,42.3753,42.5186,42.3753,42.4991,95800.0
2005-01-19 14:50:00,65.23,65.3,65.2,65.21,105600.0,42.4926,42.5382,42.473,42.4795,105600.0
2005-01-19 15:00:00,65.22,65.23,65.18,65.19,31800.0,42.486,42.4926,42.46,42.4665,31800.0
2005-01-19 15:10:00,65.19,65.2,65.02,65.06,52500.0,42.4665,42.473,42.3558,42.3818,52500.0
2005-01-19 15:20:00,65.06,65.11,64.87,64.88,98300.0,42.3818,42.4144,42.258,42.2646,98300.0
2005-01-19 15:30:00,64.84,65.11,64.78,64.94,122600.0,42.2385,42.4144,42.1994,42.3036,122600.0
2005-01-19 15:40:00,64.92,64.95,64.76,64.79,119300.0,42.2906,42.3102,42.1864,42.2059,119300.0
2005-01-19 15:50:00,64.78,64.85,64.7,64.81,151300.0,42.1994,42.245,42.1473,42.219,151300.0
2005-01-20 09:30:00,64.08,64.27,64.08,64.11,185200.0,41.7434,41.8672,41.7434,41.763,185200.0
2005-01-20 09:40:00,64.11,64.12,63.75,63.86,304000.0,41.763,41.7695,41.5284,41.6001,304000.0
2005-01-20 09:50:00,63.85,63.99,63.82,63.88,159800.0,41.5936,41.6848,41.574,41.6131,159800.0
2005-01-20 10:00:00,63.89,64.07,63.87,64.03,176500.0,41.6196,41.7369,41.6066,41.7108,176500.0
2005-01-20 10:10:00,64.02,64.07,63.95,63.99,110800.0,41.7043,41.7369,41.6587,41.6848,110800.0
2005-01-20 10:20:00,63.99,64.2,63.98,64.11,106900.0,41.6848,41.8216,41.6783,41.763,106900.0
2005-01-20 10:30:00,64.1,64.23,64.09,64.22,121800.0,41.7564,41.8411,41.7499,41.8346,121800.0
2005-01-20 10:40:00,64.21,64.43,64.2,64.42,73100.0,41.8281,41.9714,41.8216,41.9649,73100.0
2005-01-20 10:50:00,64.48,64.85,64.48,64.59,100800.0,42.004,42.245,42.004,42.0756,100800.0
2005-01-20 11:00:00,64.59,64.91,64.58,64.78,135500.0,42.0756,42.2841,42.0691,42.1994,135500.0
2005-01-20 11:10:00,64.76,65.08,64.76,65.08,229300.0,42.1864,42.3948,42.1864,42.3948,229300.0
2005-01-20 11:20:00,65.05,65.07,65.0,65.02,127000.0,42.3753,42.3883,42.3427,42.3558,127000.0
2005-01-20 11:30:00,65.03,65.14,65.0,65.14,95900.0,42.3623,42.4339,42.3427,42.4339,95900.0
2005-01-20 11:40:00,65.14,65.23,65.14,65.19,206800.0,42.4339,42.4926,42.4339,42.4665,206800.0
2005-01-20 11:50:00,65.19,65.2,64.72,64.8,166200.0,42.4665,42.473,42.1603,42.2124,166200.0
2005-01-20 12:00:00,64.79,64.85,64.63,64.74,180900.0,42.2059,42.245,42.1017,42.1734,180900.0
2005-01-20 12:10:00,64.73,64.86,64.64,64.86,57800.0,42.1668,42.2515,42.1082,42.2515,57800.0
2005-01-20 12:20:00,64.88,64.95,64.78,64.95,78000.0,42.2646,42.3102,42.1994,42.3102,78000.0
2005-01-20 12:30:00,64.96,65.06,64.88,64.88,71300.0,42.3167,42.3818,42.2646,42.2646,71300.0
2005-01-20 12:40:00,64.88,64.88,64.7,64.8,47200.0,42.2646,42.2646,42.1473,42.2124,47200.0
2005-01-20 12:50:00,64.81,64.81,64.66,64.68,82500.0,42.219,42.219,42.1212,42.1343,82500.0
2005-01-20 13:00:00,64.69,64.73,64.6,64.68,80500.0,42.1408,42.1668,42.0822,42.1343,80500.0
2005-01-20 13:10:00,64.66,64.67,64.37,64.38,77100.0,42.1212,42.1278,41.9323,41.9388,77100.0
2005-01-20 13:20:00,64.38,64.72,64.38,64.66,102600.0,41.9388,42.1603,41.9388,42.1212,102600.0
2005-01-20 13:30:00,64.66,64.82,64.65,64.81,53400.0,42.1212,42.2255,42.1147,42.219,53400.0
2005-01-20 13:40:00,64.82,64.86,64.7,64.75,39100.0,42.2255,42.2515,42.1473,42.1799,39100.0
2005-01-20 13:50:00,64.75,64.81,64.64,64.64,32600.0,42.1799,42.219,42.1082,42.1082,32600.0
2005-01-20 14:00:00,64.64,64.7,64.57,64.7,38000.0,42.1082,42.1473,42.0626,42.1473,38000.0
2005-01-20 14:10:00,64.71,65.07,64.7,64.9,68300.0,42.1538,42.3883,42.1473,42.2776,68300.0
2005-01-20 14:20:00,64.9,64.92,64.71,64.73,59500.0,42.2776,42.2906,42.1538,42.1668,59500.0
2005-01-20 14:30:00,64.73,64.89,64.58,64.64,55900.0,42.1668,42.2711,42.0691,42.1082,55900.0
2005-01-20 14:40:00,64.65,64.85,64.62,64.75,51600.0,42.1147,42.245,42.0952,42.1799,51600.0
2005-01-20 14:50:00,64.75,64.89,64.74,64.83,28300.0,42.1799,42.2711,42.1734,42.232,28300.0
2005-01-20 15:00:00,64.79,64.82,64.66,64.73,78000.0,42.2059,42.2255,42.1212,42.1668,78000.0
2005-01-20 15:10:00,64.73,64.81,64.72,64.73,53900.0,42.1668,42.219,42.1603,42.1668,53900.0
2005-01-20 15:20:00,64.73,64.76,64.61,64.61,51400.0,42.1668,42.1864,42.0887,42.0887,51400.0
2005-01-20 15:30:00,64.6,64.72,64.55,64.58,78400.0,42.0822,42.1603,42.0496,42.0691,78400.0
2005-01-20 15:40:00,64.58,64.58,64.4,64.48,242600.0,42.0691,42.0691,41.9519,42.004,242600.0
2005-01-20 15:50:00,64.47,64.59,64.47,64.55,126700.0,41.9975,42.0756,41.9975,42.0496,126700.0
2005-01-21 09:30:00,65.08,65.3,65.04,65.16,376800.0,42.3948,42.5382,42.3688,42.447,376800.0
2005-01-21 09:40:00,65.16,65.22,64.77,65.21,205900.0,42.447,42.486,42.1929,42.4795,205900.0
2005-01-21 09:50:00,65.21,65.38,65.2,65.31,401200.0,42.4795,42.5903,42.473,42.5447,401200.0
2005-01-21 10:00:00,65.31,65.44,65.25,65.38,224400.0,42.5447,42.6294,42.5056,42.5903,224400.0
2005-01-21 10:10:00,65.37,65.44,65.27,65.31,75000.0,42.5838,42.6294,42.5186,42.5447,75000.0
2005-01-21 10:20:00,65.31,65.4,65.25,65.4,84400.0,42.5447,42.6033,42.5056,42.6033,84400.0
2005-01-21 10:30:00,65.39,65.88,65.39,65.85,254800.0,42.5968,42.916,42.5968,42.8964,254800.0
2005-01-21 10:40:00,65.84,65.87,65.68,65.75,286900.0,42.8899,42.9095,42.7857,42.8313,286900.0
2005-01-21 10:50:00,65.75,65.85,65.7,65.8,242400.0,42.8313,42.8964,42.7987,42.8639,242400.0
2005-01-21 11:00:00,65.75,65.8,65.66,65.7,152000.0,42.8313,42.8639,42.7727,42.7987,152000.0
2005-01-21 11:10:00,65.7,65.74,65.62,65.64,135200.0,42.7987,42.8248,42.7466,42.7596,135200.0
2005-01-21 11:20:00,65.64,65.69,65.6,65.69,122400.0,42.7596,42.7922,42.7336,42.7922,122400.0
2005-01-21 11:30:00,65.69,65.73,65.65,65.7,55100.0,42.7922,42.8183,42.7662,42.7987,55100.0
2005-01-21 11:40:00,65.7,65.71,65.56,65.61,61000.0,42.7987,42.8052,42.7075,42.7401,61000.0
2005-01-21 11:50:00,65.62,65.69,65.61,65.68,76000.0,42.7466,42.7922,42.7401,42.7857,76000.0
2005-01-21 12:00:00,65.69,65.71,65.66,65.67,188300.0,42.7922,42.8052,42.7727,42.7792,188300.0
2005-01-21 12:10:00,65.67,65.67,65.62,65.64,62700.0,42.7792,42.7792,42.7466,42.7596,62700.0
2005-01-21 12:20:00,65.64,65.7,65.63,65.68,99200.0,42.7596,42.7987,42.7531,42.7857,99200.0
2005-01-21 12:30:00,65.66,65.77,65.62,65.77,39600.0,42.7727,42.8443,42.7466,42.8443,39600.0
2005-01-21 12:40:00,65.75,65.81,65.72,65.79,26200.0,42.8313,42.8704,42.8118,42.8574,26200.0
2005-01-21 12:50:00,65.79,65.84,65.76,65.79,20300.0,42.8574,42.8899,42.8378,42.8574,20300.0
2005-01-21 13:00:00,65.79,65.8,65.71,65.75,38200.0,42.8574,42.8639,42.8052,42.8313,38200.0
2005-01-21 13:10:00,65.76,65.8,65.76,65.77,40100.0,42.8378,42.8639,42.8378,42.8443,40100.0
2005-01-21 13:20:00,65.77,65.96,65.77,65.91,109500.0,42.8443,42.9681,42.8443,42.9355,109500.0
2005-01-21 13:30:00,65.91,65.91,65.82,65.82,120700.0,42.9355,42.9355,42.8769,42.8769,120700.0
2005-01-21 13:40:00,65.82,65.83,65.52,65.54,91000.0,42.8769,42.8834,42.6815,42.6945,91000.0
2005-01-21 13:50:00,65.53,65.63,65.48,65.63,146500.0,42.688,42.7531,42.6554,42.7531,146500.0
2005-01-21 14:00:00,65.64,65.71,65.6,65.61,50000.0,42.7596,42.8052,42.7336,42.7401,50000.0
2005-01-21 14:10:00,65.61,65.61,65.42,65.47,83600.0,42.7401,42.7401,42.6163,42.6489,83600.0
2005-01-21 14:20:00,65.47,65.7,65.45,65.7,98500.0,42.6489,42.7987,42.6359,42.7987,98500.0
2005-01-21 14:30:00,65.7,65.7,65.59,65.61,65600.0,42.7987,42.7987,42.7271,42.7401,65600.0
2005-01-21 14:40:00,65.58,65.67,65.42,65.43,60800.0,42.7206,42.7792,42.6163,42.6228,60800.0
2005-01-21 14:50:00,65.43,65.48,65.19,65.2,180300.0,42.6228,42.6554,42.4665,42.473,180300.0
2005-01-21 15:00:00,65.21,65.22,65.12,65.12,142800.0,42.4795,42.486,42.4209,42.4209,142800.0
2005-01-21 15:10:00,65.12,65.12,64.9,64.9,177000.0,42.4209,42.4209,42.2776,42.2776,177000.0
2005-01-21 15:20:00,64.9,65.2,64.87,65.0,288400.0,42.2776,42.473,42.258,42.3427,288400.0
2005-01-21 15:30:00,65.0,65.0,64.9,64.9,265000.0,42.3427,42.3427,42.2776,42.2776,265000.0
2005-01-21 15:40:00,64.9,64.93,64.86,64.88,348000.0,42.2776,42.2971,42.2515,42.2646,348000.0
2005-01-21 15:50:00,64.87,64.88,64.63,64.65,710100.0,42.258,42.2646,42.1017,42.1147,710100.0
2005-01-24 09:30:00,65.2,65.64,65.19,65.58,380200.0,42.473,42.7596,42.4665,42.7206,380200.0
2005-01-24 09:40:00,65.59,65.65,65.42,65.48,408800.0,42.7271,42.7662,42.6163,42.6554,408800.0
2005-01-24 09:50:00,65.47,65.57,65.3,65.4,255100.0,42.6489,42.714,42.5382,42.6033,255100.0
2005-01-24 10:00:00,65.41,65.62,65.39,65.46,287900.0,42.6098,42.7466,42.5968,42.6424,287900.0
2005-01-24 10:10:00,65.47,65.78,65.47,65.76,212800.0,42.6489,42.8508,42.6489,42.8378,212800.0
2005-01-24 10:20:00,65.77,65.9,65.66,65.86,213900.0,42.8443,42.929,42.7727,42.903,213900.0
2005-01-24 10:30:00,65.85,65.87,65.5,65.5,308400.0,42.8964,42.9095,42.6684,42.6684,308400.0
2005-01-24 10:40:00,65.5,65.79,65.45,65.71,232700.0,42.6684,42.8574,42.6359,42.8052,232700.0
2005-01-24 10:50:00,65.71,65.9,65.7,65.83,316500.0,42.8052,42.929,42.7987,42.8834,316500.0
2005-01-24 11:00:00,65.82,65.83,65.51,65.55,350700.0,42.8769,42.8834,42.675,42.701,350700.0
2005-01-24 11:10:00,65.55,65.72,65.5,65.53,335800.0,42.701,42.8118,42.6684,42.688,335800.0
2005-01-24 11:20:00,65.55,65.62,65.52,65.58,167300.0,42.701,42.7466,42.6815,42.7206,167300.0
2005-01-24 11:30:00,65.58,65.64,65.53,65.6,165900.0,42.7206,42.7596,42.688,42.7336,165900.0
2005-01-24 11:40:00,65.6,65.7,65.56,65.68,67800.0,42.7336,42.7987,42.7075,42.7857,67800.0
2005-01-24 11:50:00,65.67,65.69,65.61,65.69,71600.0,42.7792,42.7922,42.7401,42.7922,71600.0
2005-01-24 12:00:00,65.69,65.76,65.65,65.75,85000.0,42.7922,42.8378,42.7662,42.8313,85000.0
2005-01-24 12:10:00,65.75,65.84,65.75,65.82,117500.0,42.8313,42.8899,42.8313,42.8769,117500.0
2005-01-24 12:20:00,65.82,66.02,65.82,66.0,171400.0,42.8769,43.0072,42.8769,42.9942,171400.0
2005-01-24 12:30:00,66.0,66.06,65.87,66.0,96600.0,42.9942,43.0332,42.9095,42.9942,96600.0
2005-01-24 12:40:00,66.0,66.08,65.91,65.94,75600.0,42.9942,43.0463,42.9355,42.9551,75600.0
2005-01-24 12:50:00,65.94,66.03,65.87,65.95,69100.0,42.9551,43.0137,42.9095,42.9616,69100.0
2005-01-24 13:00:00,65.95,66.0,65.9,65.94,71200.0,42.9616,42.9942,42.929,42.9551,71200.0
2005-01-24 13:10:00,65.94,65.95,65.81,65.85,183900.0,42.9551,42.9616,42.8704,42.8964,183900.0
2005-01-24 13:20:00,65.86,65.93,65.84,65.89,154000.0,42.903,42.9486,42.8899,42.9225,154000.0
2005-01-24 13:30:00,65.89,65.93,65.88,65.93,64000.0,42.9225,42.9486,42.916,42.9486,64000.0
2005-01-24 13:40:00,65.93,65.95,65.85,65.85,185800.0,42.9486,42.9616,42.8964,42.8964,185800.0
2005-01-24 13:50:00,65.85,65.92,65.85,65.85,86600.0,42.8964,42.942,42.8964,42.8964,86600.0
2005-01-24 14:00:00,65.86,66.13,65.85,66.13,153200.0,42.903,43.0788,42.8964,43.0788,153200.0
2005-01-24 14:10:00,66.13,66.44,66.1,66.25,296500.0,43.0788,43.2808,43.0593,43.157,296500.0
2005-01-24 14:20:00,66.25,66.37,66.2,66.27,157400.0,43.157,43.2352,43.1244,43.17,157400.0
2005-01-24 14:30:00,66.27,66.27,66.14,66.23,117500.0,43.17,43.17,43.0853,43.144,117500.0
2005-01-24 14:40:00,66.24,66.29,66.22,66.27,84500.0,43.1505,43.1831,43.1375,43.17,84500.0
2005-01-24 14:50:00,66.28,66.28,66.15,66.18,81100.0,43.1765,43.1765,43.0919,43.1114,81100.0
2005-01-24 15:00:00,66.18,66.22,66.07,66.07,183200.0,43.1114,43.1375,43.0398,43.0398,183200.0
2005-01-24 15:10:00,66.07,66.1,65.92,66.0,171700.0,43.0398,43.0593,42.942,42.9942,171700.0
2005-01-24 15:20:00,66.0,66.01,65.82,65.83,131800.0,42.9942,43.0007,42.8769,42.8834,131800.0
2005-01-24 15:30:00,65.83,65.87,65.75,65.86,263100.0,42.8834,42.9095,42.8313,42.903,263100.0
2005-01-24 15:40:00,65.88,65.91,65.78,65.87,212900.0,42.916,42.9355,42.8508,42.9095,212900.0
2005-01-24 15:50:00,65.86,65.86,65.74,65.8,384000.0,42.903,42.903,42.8248,42.8639,384000.0
2005-01-25 09:30:00,66.4,66.73,66.4,66.55,522500.0,43.2547,43.4697,43.2547,43.3524,522500.0
2005-01-25 09:40:00,66.55,67.37,66.55,67.3,850100.0,43.3524,43.8866,43.3524,43.841,850100.0
2005-01-25 09:50:00,67.3,67.51,67.22,67.3,397300.0,43.841,43.9778,43.7889,43.841,397300.0
2005-01-25 10:00:00,67.3,67.4,67.2,67.25,237700.0,43.841,43.9061,43.7759,43.8084,237700.0
2005-01-25 10:10:00,67.24,67.25,67.06,67.15,232500.0,43.8019,43.8084,43.6847,43.7433,232500.0
2005-01-25 10:20:00,67.12,67.2,66.86,67.02,321600.0,43.7237,43.7759,43.5544,43.6586,321600.0
2005-01-25 10:30:00,67.01,67.01,66.75,66.81,268700.0,43.6521,43.6521,43.4827,43.5218,268700.0
2005-01-25 10:40:00,66.83,66.84,66.51,66.6,304300.0,43.5348,43.5413,43.3264,43.385,304300.0
2005-01-25 10:50:00,66.6,66.75,66.55,66.66,258500.0,43.385,43.4827,43.3524,43.4241,258500.0
2005-01-25 11:00:00,66.66,66.67,66.55,66.64,135600.0,43.4241,43.4306,43.3524,43.4111,135600.0
2005-01-25 11:10:00,66.62,66.62,66.25,66.25,136200.0,43.398,43.398,43.157,43.157,136200.0
2005-01-25 11:20:00,66.25,66.44,66.12,66.4,156800.0,43.157,43.2808,43.0723,43.2547,156800.0
2005-01-25 11:30:00,66.4,66.49,66.15,66.2,185700.0,43.2547,43.3133,43.0919,43.1244,185700.0
2005-01-25 11:40:00,66.17,66.3,65.98,65.98,126600.0,43.1049,43.1896,42.9811,42.9811,126600.0
2005-01-25 11:50:00,65.95,66.03,65.85,66.0,198000.0,42.9616,43.0137,42.8964,42.9942,198000.0
2005-01-25 12:00:00,66.02,66.05,65.9,66.03,166300.0,43.0072,43.0267,42.929,43.0137,166300.0
2005-01-25 12:10:00,66.03,66.11,65.95,66.06,107600.0,43.0137,43.0658,42.9616,43.0332,107600.0
2005-01-25 12:20:00,66.07,66.14,66.01,66.14,46600.0,43.0398,43.0853,43.0007,43.0853,46600.0
2005-01-25 12:30:00,66.14,66.17,66.02,66.13,51000.0,43.0853,43.1049,43.0072,43.0788,51000.0
2005-01-25 12:40:00,66.13,66.25,66.11,66.15,82700.0,43.0788,43.157,43.0658,43.0919,82700.0
2005-01-25 12:50:00,66.12,66.12,66.02,66.02,88000.0,43.0723,43.0723,43.0072,43.0072,88000.0
2005-01-25 13:00:00,66.03,66.21,65.99,66.16,90500.0,43.0137,43.1309,42.9876,43.0984,90500.0
2005-01-25 13:10:00,66.17,66.17,66.06,66.08,73400.0,43.1049,43.1049,43.0332,43.0463,73400.0
2005-01-25 13:20:00,66.07,66.2,66.07,66.16,115600.0,43.0398,43.1244,43.0398,43.0984,115600.0
2005-01-25 13:30:00,66.16,66.38,66.14,66.38,79200.0,43.0984,43.2417,43.0853,43.2417,79200.0
2005-01-25 13:40:00,66.4,66.64,66.4,66.59,77600.0,43.2547,43.4111,43.2547,43.3785,77600.0
2005-01-25 13:50:00,66.6,66.79,66.6,66.68,121800.0,43.385,43.5088,43.385,43.4371,121800.0
2005-01-25 14:00:00,66.68,66.72,66.56,66.66,93400.0,43.4371,43.4632,43.3589,43.4241,93400.0
2005-01-25 14:10:00,66.69,66.71,66.58,66.69,82700.0,43.4436,43.4567,43.372,43.4436,82700.0
2005-01-25 14:20:00,66.66,66.83,66.61,66.7,117400.0,43.4241,43.5348,43.3915,43.4501,117400.0
2005-01-25 14:30:00,66.71,66.77,66.46,66.47,186600.0,43.4567,43.4957,43.2938,43.3003,186600.0
2005-01-25 14:40:00,66.47,66.65,66.47,66.57,273600.0,43.3003,43.4176,43.3003,43.3655,273600.0
2005-01-25 14:50:00,66.57,66.57,66.45,66.5,81200.0,43.3655,43.3655,43.2873,43.3199,81200.0
2005-01-25 15:00:00,66.55,66.77,66.51,66.74,184400.0,43.3524,43.4957,43.3264,43.4762,184400.0
2005-01-25 15:10:00,66.74,66.75,66.65,66.66,120000.0,43.4762,43.4827,43.4176,43.4241,120000.0
2005-01-25 15:20:00,66.65,66.65,66.39,66.41,140400.0,43.4176,43.4176,43.2482,43.2612,140400.0
2005-01-25 15:30:00,66.44,66.51,66.35,66.41,143400.0,43.2808,43.3264,43.2221,43.2612,143400.0
2005-01-25 15:40:00,66.41,66.7,66.26,66.58,126900.0,43.2612,43.4501,43.1635,43.372,126900.0
2005-01-25 15:50:00,66.67,66.7,66.37,66.43,272700.0,43.4306,43.4501,43.2352,43.2743,272700.0
2005-01-26 09:30:00,66.5,66.81,66.45,66.8,177500.0,43.3199,43.5218,43.2873,43.5153,177500.0
2005-01-26 09:40:00,66.81,66.92,66.61,66.69,248200.0,43.5218,43.5935,43.3915,43.4436,248200.0
2005-01-26 09:50:00,66.7,66.71,66.48,66.49,221500.0,43.4501,43.4567,43.3068,43.3133,221500.0
2005-01-26 10:00:00,66.49,66.67,66.49,66.6,138100.0,43.3133,43.4306,43.3133,43.385,138100.0
2005-01-26 10:10:00,66.6,66.65,66.5,66.59,104000.0,43.385,43.4176,43.3199,43.3785,104000.0
2005-01-26 10:20:00,66.59,66.75,66.59,66.72,125200.0,43.3785,43.4827,43.3785,43.4632,125200.0
2005-01-26 10:30:00,66.72,67.2,66.5,66.53,386000.0,43.4632,43.7759,43.3199,43.3394,386000.0
2005-01-26 10:40:00,66.5,66.6,66.35,66.52,359400.0,43.3199,43.385,43.2221,43.3329,359400.0
2005-01-26 10:50:00,66.51,66.65,66.5,66.62,289800.0,43.3264,43.4176,43.3199,43.398,289800.0
2005-01-26 11:00:00,66.61,66.74,66.6,66.65,181300.0,43.3915,43.4762,43.385,43.4176,181300.0
2005-01-26 11:10:00,66.65,66.7,66.62,66.65,157300.0,43.4176,43.4501,43.398,43.4176,157300.0
2005-01-26 11:20:00,66.65,66.7,66.42,66.59,118500.0,43.4176,43.4501,43.2677,43.3785,118500.0
2005-01-26 11:30:00,66.6,66.67,66.58,66.66,38300.0,43.385,43.4306,43.372,43.4241,38300.0
2005-01-26 11:40:00,66.63,66.66,66.58,66.58,51400.0,43.4045,43.4241,43.372,43.372,51400.0
2005-01-26 11:50:00,66.58,66.64,66.52,66.63,156000.0,43.372,43.4111,43.3329,43.4045,156000.0
2005-01-26 12:00:00,66.64,66.65,66.55,66.61,59100.0,43.4111,43.4176,43.3524,43.3915,59100.0
2005-01-26 12:10:00,66.6,66.7,66.59,66.63,68600.0,43.385,43.4501,43.3785,43.4045,68600.0
2005-01-26 12:20:00,66.63,66.65,66.59,66.6,23800.0,43.4045,43.4176,43.3785,43.385,23800.0
2005-01-26 12:30:00,66.6,66.61,66.52,66.61,83800.0,43.385,43.3915,43.3329,43.3915,83800.0
2005-01-26 12:40:00,66.62,67.0,66.6,66.96,121500.0,43.398,43.6456,43.385,43.6195,121500.0
2005-01-26 12:50:00,66.96,66.96,66.8,66.85,76000.0,43.6195,43.6195,43.5153,43.5479,76000.0
2005-01-26 13:00:00,66.84,66.87,66.81,66.85,24700.0,43.5413,43.5609,43.5218,43.5479,24700.0
2005-01-26 13:10:00,66.85,66.93,66.84,66.84,107300.0,43.5479,43.6,43.5413,43.5413,107300.0
2005-01-26 13:20:00,66.82,66.82,66.49,66.66,153100.0,43.5283,43.5283,43.3133,43.4241,153100.0
2005-01-26 13:30:00,66.66,66.83,66.65,66.66,91800.0,43.4241,43.5348,43.4176,43.4241,91800.0
2005-01-26 13:40:00,66.67,66.68,66.5,66.54,125700.0,43.4306,43.4371,43.3199,43.3459,125700.0
2005-01-26 13:50:00,66.49,66.55,66.4,66.46,218200.0,43.3133,43.3524,43.2547,43.2938,218200.0
2005-01-26 14:00:00,66.45,66.47,66.3,66.39,73600.0,43.2873,43.3003,43.1896,43.2482,73600.0
2005-01-26 14:10:00,66.37,66.37,66.19,66.25,56600.0,43.2352,43.2352,43.1179,43.157,56600.0
2005-01-26 14:20:00,66.25,66.58,66.25,66.53,80800.0,43.157,43.372,43.157,43.3394,80800.0
2005-01-26 14:30:00,66.5,66.71,66.49,66.66,59600.0,43.3199,43.4567,43.3133,43.4241,59600.0
2005-01-26 14:40:00,66.66,66.76,66.51,66.57,87700.0,43.4241,43.4892,43.3264,43.3655,87700.0
2005-01-26 14:50:00,66.56,66.67,66.56,66.66,87000.0,43.3589,43.4306,43.3589,43.4241,87000.0
2005-01-26 15:00:00,66.65,66.66,66.47,66.48,104000.0,43.4176,43.4241,43.3003,43.3068,104000.0
2005-01-26 15:10:00,66.48,66.64,66.39,66.64,138600.0,43.3068,43.4111,43.2482,43.4111,138600.0
2005-01-26 15:20:00,66.6,66.86,66.6,66.77,216300.0,43.385,43.5544,43.385,43.4957,216300.0
2005-01-26 15:30:00,66.77,66.89,66.77,66.84,186500.0,43.4957,43.5739,43.4957,43.5413,186500.0
2005-01-26 15:40:00,66.85,67.07,66.84,66.9,258200.0,43.5479,43.6912,43.5413,43.5804,258200.0
2005-01-26 15:50:00,66.9,67.0,66.87,66.99,317100.0,43.5804,43.6456,43.5609,43.6391,317100.0
2005-01-27 09:30:00,67.05,67.05,66.76,66.76,218400.0,43.6781,43.6781,43.4892,43.4892,218400.0
2005-01-27 09:40:00,66.77,66.95,66.73,66.95,63700.0,43.4957,43.613,43.4697,43.613,63700.0
2005-01-27 09:50:00,66.95,67.14,66.94,67.08,230500.0,43.613,43.7368,43.6065,43.6977,230500.0
2005-01-27 10:00:00,67.08,67.3,67.02,67.12,125500.0,43.6977,43.841,43.6586,43.7237,125500.0
2005-01-27 10:10:00,67.13,67.26,67.13,67.24,93400.0,43.7303,43.8149,43.7303,43.8019,93400.0
2005-01-27 10:20:00,67.24,67.35,67.24,67.31,81500.0,43.8019,43.8736,43.8019,43.8475,81500.0
2005-01-27 10:30:00,67.31,67.57,67.28,67.49,307300.0,43.8475,44.0169,43.828,43.9648,307300.0
2005-01-27 10:40:00,67.49,67.58,67.41,67.53,152300.0,43.9648,44.0234,43.9127,43.9908,152300.0
2005-01-27 10:50:00,67.52,67.68,67.51,67.57,188900.0,43.9843,44.0885,43.9778,44.0169,188900.0
2005-01-27 11:00:00,67.57,67.66,67.55,67.63,228300.0,44.0169,44.0755,44.0039,44.056,228300.0
2005-01-27 11:10:00,67.6,67.85,67.57,67.72,203600.0,44.0364,44.1993,44.0169,44.1146,203600.0
2005-01-27 11:20:00,67.74,67.75,67.59,67.7,192600.0,44.1276,44.1341,44.0299,44.1016,192600.0
2005-01-27 11:30:00,67.7,67.71,67.61,67.66,91500.0,44.1016,44.1081,44.0429,44.0755,91500.0
2005-01-27 11:40:00,67.66,67.66,67.43,67.6,135000.0,44.0755,44.0755,43.9257,44.0364,135000.0
2005-01-27 11:50:00,67.6,67.75,67.58,67.71,64900.0,44.0364,44.1341,44.0234,44.1081,64900.0
2005-01-27 12:00:00,67.7,67.71,67.61,67.64,94200.0,44.1016,44.1081,44.0429,44.0625,94200.0
2005-01-27 12:10:00,67.63,67.65,67.56,67.56,77800.0,44.056,44.069,44.0104,44.0104,77800.0
2005-01-27 12:20:00,67.56,67.6,67.41,67.45,56100.0,44.0104,44.0364,43.9127,43.9387,56100.0
2005-01-27 12:30:00,67.46,67.47,67.36,67.36,56500.0,43.9452,43.9517,43.8801,43.8801,56500.0
2005-01-27 12:40:00,67.35,67.35,67.21,67.27,64000.0,43.8736,43.8736,43.7824,43.8215,64000.0
2005-01-27 12:50:00,67.29,67.46,67.27,67.42,42300.0,43.8345,43.9452,43.8215,43.9192,42300.0
2005-01-27 13:00:00,67.43,67.43,67.22,67.23,67000.0,43.9257,43.9257,43.7889,43.7954,67000.0
2005-01-27 13:10:00,67.23,67.49,67.23,67.45,171400.0,43.7954,43.9648,43.7954,43.9387,171400.0
2005-01-27 13:20:00,67.45,67.46,67.32,67.33,81200.0,43.9387,43.9452,43.854,43.8605,81200.0
2005-01-27 13:30:00,67.3,67.32,67.19,67.31,82300.0,43.841,43.854,43.7693,43.8475,82300.0
2005-01-27 13:40:00,67.31,67.31,67.14,67.16,53700.0,43.8475,43.8475,43.7368,43.7498,53700.0
2005-01-27 13:50:00,67.16,67.48,67.16,67.48,70300.0,43.7498,43.9583,43.7498,43.9583,70300.0
2005-01-27 14:00:00,67.47,67.5,67.35,67.4,68800.0,43.9517,43.9713,43.8736,43.9061,68800.0
2005-01-27 14:10:00,67.39,67.48,67.29,67.29,40800.0,43.8996,43.9583,43.8345,43.8345,40800.0
2005-01-27 14:20:00,67.28,67.33,67.21,67.23,73900.0,43.828,43.8605,43.7824,43.7954,73900.0
2005-01-27 14:30:00,67.23,67.33,67.23,67.27,38100.0,43.7954,43.8605,43.7954,43.8215,38100.0
2005-01-27 14:40:00,67.28,67.3,67.15,67.19,72200.0,43.828,43.841,43.7433,43.7693,72200.0
2005-01-27 14:50:00,67.2,67.23,67.17,67.19,76400.0,43.7759,43.7954,43.7563,43.7693,76400.0
2005-01-27 15:00:00,67.18,67.19,67.04,67.05,57500.0,43.7628,43.7693,43.6716,43.6781,57500.0
2005-01-27 15:10:00,67.05,67.31,67.04,67.29,92400.0,43.6781,43.8475,43.6716,43.8345,92400.0
2005-01-27 15:20:00,67.29,67.31,67.22,67.31,54200.0,43.8345,43.8475,43.7889,43.8475,54200.0
2005-01-27 15:30:00,67.31,67.45,67.3,67.44,151200.0,43.8475,43.9387,43.841,43.9322,151200.0
2005-01-27 15:40:00,67.44,67.5,67.38,67.43,103800.0,43.9322,43.9713,43.8931,43.9257,103800.0
2005-01-27 15:50:00,67.42,67.51,67.39,67.51,155200.0,43.9192,43.9778,43.8996,43.9778,155200.0
2005-01-28 09:30:00,67.27,67.28,66.58,66.6,198400.0,43.8215,43.828,43.372,43.385,198400.0
2005-01-28 09:40:00,66.49,66.6,66.36,66.5,232100.0,43.3133,43.385,43.2287,43.3199,232100.0
2005-01-28 09:50:00,66.5,66.57,66.45,66.47,223300.0,43.3199,43.3655,43.2873,43.3003,223300.0
2005-01-28 10:00:00,66.47,66.48,66.18,66.43,163400.0,43.3003,43.3068,43.1114,43.2743,163400.0
2005-01-28 10:10:00,66.42,66.6,66.4,66.56,115900.0,43.2677,43.385,43.2547,43.3589,115900.0
2005-01-28 10:20:00,66.55,66.84,66.55,66.62,118500.0,43.3524,43.5413,43.3524,43.398,118500.0
2005-01-28 10:30:00,66.59,66.7,66.5,66.7,74200.0,43.3785,43.4501,43.3199,43.4501,74200.0
2005-01-28 10:40:00,66.7,66.74,66.42,66.55,161000.0,43.4501,43.4762,43.2677,43.3524,161000.0
2005-01-28 10:50:00,66.55,66.75,66.49,66.57,214400.0,43.3524,43.4827,43.3133,43.3655,214400.0
2005-01-28 11:00:00,66.54,66.84,66.51,66.77,147400.0,43.3459,43.5413,43.3264,43.4957,147400.0
2005-01-28 11:10:00,66.77,66.8,66.63,66.68,187200.0,43.4957,43.5153,43.4045,43.4371,187200.0
2005-01-28 11:20:00,66.67,66.71,66.54,66.71,77400.0,43.4306,43.4567,43.3459,43.4567,77400.0
2005-01-28 11:30:00,66.7,66.85,66.7,66.85,49000.0,43.4501,43.5479,43.4501,43.5479,49000.0
2005-01-28 11:40:00,66.87,66.89,66.8,66.82,75200.0,43.5609,43.5739,43.5153,43.5283,75200.0
2005-01-28 11:50:00,66.84,66.89,66.82,66.82,33100.0,43.5413,43.5739,43.5283,43.5283,33100.0
2005-01-28 12:00:00,66.82,66.83,66.72,66.77,42300.0,43.5283,43.5348,43.4632,43.4957,42300.0
2005-01-28 12:10:00,66.77,66.79,66.69,66.75,30100.0,43.4957,43.5088,43.4436,43.4827,30100.0
2005-01-28 12:20:00,66.72,66.79,66.72,66.79,30500.0,43.4632,43.5088,43.4632,43.5088,30500.0
2005-01-28 12:30:00,66.78,66.82,66.62,66.65,80900.0,43.5023,43.5283,43.398,43.4176,80900.0
2005-01-28 12:40:00,66.65,66.71,66.58,66.66,39800.0,43.4176,43.4567,43.372,43.4241,39800.0
2005-01-28 12:50:00,66.67,66.75,66.64,66.69,41500.0,43.4306,43.4827,43.4111,43.4436,41500.0
2005-01-28 13:00:00,66.69,66.7,66.44,66.53,43200.0,43.4436,43.4501,43.2808,43.3394,43200.0
2005-01-28 13:10:00,66.53,66.77,66.53,66.63,55500.0,43.3394,43.4957,43.3394,43.4045,55500.0
2005-01-28 13:20:00,66.63,66.78,66.6,66.78,95200.0,43.4045,43.5023,43.385,43.5023,95200.0
2005-01-28 13:30:00,66.77,66.78,66.68,66.75,87500.0,43.4957,43.5023,43.4371,43.4827,87500.0
2005-01-28 13:40:00,66.76,66.85,66.69,66.81,90300.0,43.4892,43.5479,43.4436,43.5218,90300.0
2005-01-28 13:50:00,66.79,66.83,66.75,66.76,22400.0,43.5088,43.5348,43.4827,43.4892,22400.0
2005-01-28 14:00:00,66.76,66.9,66.75,66.84,78800.0,43.4892,43.5804,43.4827,43.5413,78800.0
2005-01-28 14:10:00,66.85,67.02,66.84,67.0,83300.0,43.5479,43.6586,43.5413,43.6456,83300.0
2005-01-28 14:20:00,67.0,67.01,66.87,66.87,69100.0,43.6456,43.6521,43.5609,43.5609,69100.0
2005-01-28 14:30:00,66.87,67.04,66.86,67.03,105700.0,43.5609,43.6716,43.5544,43.6651,105700.0
2005-01-28 14:40:00,67.04,67.12,67.03,67.09,80900.0,43.6716,43.7237,43.6651,43.7042,80900.0
2005-01-28 14:50:00,67.09,67.26,67.09,67.12,127000.0,43.7042,43.8149,43.7042,43.7237,127000.0
2005-01-28 15:00:00,67.11,67.12,66.99,67.03,100900.0,43.7172,43.7237,43.6391,43.6651,100900.0
2005-01-28 15:10:00,67.02,67.04,66.78,66.82,116600.0,43.6586,43.6716,43.5023,43.5283,116600.0
2005-01-28 15:20:00,66.84,66.84,66.76,66.8,92300.0,43.5413,43.5413,43.4892,43.5153,92300.0
2005-01-28 15:30:00,66.79,66.96,66.78,66.94,117000.0,43.5088,43.6195,43.5023,43.6065,117000.0
2005-01-28 15:40:00,66.95,67.3,66.94,67.3,82300.0,43.613,43.841,43.6065,43.841,82300.0
2005-01-28 15:50:00,67.3,67.4,66.98,67.03,193900.0,43.841,43.9061,43.6325,43.6651,193900.0
2005-01-31 09:30:00,66.4,66.41,66.15,66.29,200200.0,43.2547,43.2612,43.0919,43.1831,200200.0
2005-01-31 09:40:00,66.25,66.7,66.25,66.45,127800.0,43.157,43.4501,43.157,43.2873,127800.0
2005-01-31 09:50:00,66.4,66.55,66.39,66.5,118500.0,43.2547,43.3524,43.2482,43.3199,118500.0
2005-01-31 10:00:00,66.5,66.59,66.43,66.51,127800.0,43.3199,43.3785,43.2743,43.3264,127800.0
2005-01-31 10:10:00,66.51,66.55,66.45,66.51,150300.0,43.3264,43.3524,43.2873,43.3264,150300.0
2005-01-31 10:20:00,66.54,66.98,66.54,66.95,172300.0,43.3459,43.6325,43.3459,43.613,172300.0
2005-01-31 10:30:00,66.97,67.15,66.95,67.15,147300.0,43.626,43.7433,43.613,43.7433,147300.0
2005-01-31 10:40:00,67.19,67.39,67.08,67.3,233700.0,43.7693,43.8996,43.6977,43.841,233700.0
2005-01-31 10:50:00,67.25,67.75,67.2,67.6,179500.0,43.8084,44.1341,43.7759,44.0364,179500.0
2005-01-31 11:00:00,67.59,67.66,67.26,67.28,244700.0,44.0299,44.0755,43.8149,43.828,244700.0
2005-01-31 11:10:00,67.28,67.43,67.27,67.29,120100.0,43.828,43.9257,43.8215,43.8345,120100.0
2005-01-31 11:20:00,67.3,67.38,67.21,67.34,90600.0,43.841,43.8931,43.7824,43.8671,90600.0
2005-01-31 11:30:00,67.34,67.36,67.21,67.3,111500.0,43.8671,43.8801,43.7824,43.841,111500.0
2005-01-31 11:40:00,67.3,67.73,67.3,67.73,123000.0,43.841,44.1211,43.841,44.1211,123000.0
2005-01-31 11:50:00,67.75,67.91,67.64,67.64,318100.0,44.1341,44.2384,44.0625,44.0625,318100.0
2005-01-31 12:00:00,67.64,67.72,67.47,67.7,170000.0,44.0625,44.1146,43.9517,44.1016,170000.0
2005-01-31 12:10:00,67.7,67.93,67.69,67.91,116800.0,44.1016,44.2514,44.0951,44.2384,116800.0
2005-01-31 12:20:00,67.91,68.18,67.87,68.13,194600.0,44.2384,44.4143,44.2123,44.3817,194600.0
2005-01-31 12:30:00,68.15,68.25,68.04,68.08,159100.0,44.3947,44.4599,44.3231,44.3491,159100.0
2005-01-31 12:40:00,68.08,68.08,67.91,67.98,96900.0,44.3491,44.3491,44.2384,44.284,96900.0
2005-01-31 12:50:00,67.98,68.09,67.96,68.04,60000.0,44.284,44.3556,44.2709,44.3231,60000.0
2005-01-31 13:00:00,68.05,68.05,67.9,67.96,48200.0,44.3296,44.3296,44.2319,44.2709,48200.0
2005-01-31 13:10:00,67.93,67.95,67.8,67.85,58000.0,44.2514,44.2644,44.1667,44.1993,58000.0
2005-01-31 13:20:00,67.86,67.97,67.85,67.94,44600.0,44.2058,44.2775,44.1993,44.2579,44600.0
2005-01-31 13:30:00,67.96,67.96,67.82,67.83,55900.0,44.2709,44.2709,44.1797,44.1863,55900.0
2005-01-31 13:40:00,67.84,67.95,67.82,67.93,42300.0,44.1928,44.2644,44.1797,44.2514,42300.0
2005-01-31 13:50:00,67.93,67.95,67.76,67.89,74500.0,44.2514,44.2644,44.1407,44.2253,74500.0
2005-01-31 14:00:00,67.89,68.13,67.89,68.13,94200.0,44.2253,44.3817,44.2253,44.3817,94200.0
2005-01-31 14:10:00,68.13,68.3,68.13,68.19,98600.0,44.3817,44.4924,44.3817,44.4208,98600.0
2005-01-31 14:20:00,68.16,68.27,68.13,68.15,112200.0,44.4012,44.4729,44.3817,44.3947,112200.0
2005-01-31 14:30:00,68.15,68.4,68.11,68.37,78300.0,44.3947,44.5576,44.3687,44.538,78300.0
2005-01-31 14:40:00,68.37,68.48,68.36,68.39,86700.0,44.538,44.6097,44.5315,44.5511,86700.0
2005-01-31 14:50:00,68.4,68.4,68.19,68.19,80400.0,44.5576,44.5576,44.4208,44.4208,80400.0
2005-01-31 15:00:00,68.19,68.31,68.0,68.0,135400.0,44.4208,44.4989,44.297,44.297,135400.0
2005-01-31 15:10:00,68.01,68.11,68.0,68.03,104200.0,44.3035,44.3687,44.297,44.3165,104200.0
2005-01-31 15:20:00,68.02,68.02,67.83,67.92,124800.0,44.31,44.31,44.1863,44.2449,124800.0
2005-01-31 15:30:00,67.93,68.03,67.78,67.99,121200.0,44.2514,44.3165,44.1537,44.2905,121200.0
2005-01-31 15:40:00,67.99,68.09,67.96,68.0,126500.0,44.2905,44.3556,44.2709,44.297,126500.0
2005-01-31 15:50:00,67.91,68.1,67.91,68.04,242900.0,44.2384,44.3621,44.2384,44.3231,242900.0
2005-02-01 09:30:00,68.04,68.26,67.82,68.16,179900.0,44.3231,44.4664,44.1797,44.4012,179900.0
2005-02-01 09:40:00,68.16,68.16,67.86,67.86,119600.0,44.4012,44.4012,44.2058,44.2058,119600.0
2005-02-01 09:50:00,67.86,67.91,67.61,67.73,116600.0,44.2058,44.2384,44.0429,44.1211,116600.0
2005-02-01 10:00:00,67.72,67.85,67.56,67.67,96400.0,44.1146,44.1993,44.0104,44.082,96400.0
2005-02-01 10:10:00,67.68,68.0,67.68,68.0,165100.0,44.0885,44.297,44.0885,44.297,165100.0
2005-02-01 10:20:00,68.0,68.22,67.91,68.15,90000.0,44.297,44.4403,44.2384,44.3947,90000.0
2005-02-01 10:30:00,68.15,68.23,67.96,68.15,79800.0,44.3947,44.4468,44.2709,44.3947,79800.0
2005-02-01 10:40:00,68.17,68.22,68.12,68.2,54200.0,44.4077,44.4403,44.3752,44.4273,54200.0
2005-02-01 10:50:00,68.19,68.31,68.18,68.26,56300.0,44.4208,44.4989,44.4143,44.4664,56300.0
2005-02-01 11:00:00,68.27,68.47,68.25,68.47,111700.0,44.4729,44.6032,44.4599,44.6032,111700.0
2005-02-01 11:10:00,68.45,68.49,68.28,68.37,83500.0,44.5901,44.6162,44.4794,44.538,83500.0
2005-02-01 11:20:00,68.36,68.53,68.28,68.43,94900.0,44.5315,44.6423,44.4794,44.5771,94900.0
2005-02-01 11:30:00,68.45,68.61,68.42,68.51,69400.0,44.5901,44.6944,44.5706,44.6292,69400.0
2005-02-01 11:40:00,68.5,68.83,68.5,68.61,100900.0,44.6227,44.8377,44.6227,44.6944,100900.0
2005-02-01 11:50:00,68.62,68.74,68.56,68.71,61600.0,44.7009,44.7791,44.6618,44.7595,61600.0
2005-02-01 12:00:00,68.72,68.76,68.66,68.76,72900.0,44.766,44.7921,44.7269,44.7921,72900.0
2005-02-01 12:10:00,68.75,68.77,68.43,68.44,87700.0,44.7856,44.7986,44.5771,44.5836,87700.0
2005-02-01 12:20:00,68.44,68.53,68.4,68.43,77000.0,44.5836,44.6423,44.5576,44.5771,77000.0
2005-02-01 12:30:00,68.45,68.54,68.38,68.5,64000.0,44.5901,44.6488,44.5445,44.6227,64000.0
2005-02-01 12:40:00,68.5,68.56,68.4,68.43,42900.0,44.6227,44.6618,44.5576,44.5771,42900.0
2005-02-01 12:50:00,68.42,68.45,68.29,68.29,53800.0,44.5706,44.5901,44.4859,44.4859,53800.0
2005-02-01 13:00:00,68.3,68.32,68.06,68.06,68200.0,44.4924,44.5055,44.3361,44.3361,68200.0
2005-02-01 13:10:00,68.06,68.09,68.01,68.04,60600.0,44.3361,44.3556,44.3035,44.3231,60600.0
2005-02-01 13:20:00,68.04,68.26,68.03,68.16,49400.0,44.3231,44.4664,44.3165,44.4012,49400.0
2005-02-01 13:30:00,68.17,68.17,68.03,68.06,49400.0,44.4077,44.4077,44.3165,44.3361,49400.0
2005-02-01 13:40:00,68.06,68.09,67.93,67.95,99600.0,44.3361,44.3556,44.2514,44.2644,99600.0
2005-02-01 13:50:00,67.95,68.12,67.95,68.11,56500.0,44.2644,44.3752,44.2644,44.3687,56500.0
2005-02-01 14:00:00,68.13,68.31,68.09,68.31,42200.0,44.3817,44.4989,44.3556,44.4989,42200.0
2005-02-01 14:10:00,68.31,68.42,68.24,68.4,123500.0,44.4989,44.5706,44.4533,44.5576,123500.0
2005-02-01 14:20:00,68.4,68.46,68.28,68.29,81300.0,44.5576,44.5967,44.4794,44.4859,81300.0
2005-02-01 14:30:00,68.29,68.5,68.29,68.48,49900.0,44.4859,44.6227,44.4859,44.6097,49900.0
2005-02-01 14:40:00,68.5,68.5,68.35,68.36,119400.0,44.6227,44.6227,44.525,44.5315,119400.0
2005-02-01 14:50:00,68.36,68.37,68.28,68.32,89100.0,44.5315,44.538,44.4794,44.5055,89100.0
2005-02-01 15:00:00,68.31,68.34,68.08,68.09,97700.0,44.4989,44.5185,44.3491,44.3556,97700.0
2005-02-01 15:10:00,68.1,68.3,68.09,68.16,123600.0,44.3621,44.4924,44.3556,44.4012,123600.0
2005-02-01 15:20:00,68.17,68.29,68.07,68.08,102800.0,44.4077,44.4859,44.3426,44.3491,102800.0
2005-02-01 15:30:00,68.07,68.25,68.05,68.17,141200.0,44.3426,44.4599,44.3296,44.4077,141200.0
2005-02-01 15:40:00,68.19,68.29,68.12,68.14,146000.0,44.4208,44.4859,44.3752,44.3882,146000.0
2005-02-01 15:50:00,68.14,68.32,68.13,68.3,215400.0,44.3882,44.5055,44.3817,44.4924,215400.0
2005-02-02 09:30:00,68.35,68.83,68.34,68.76,143200.0,44.525,44.8377,44.5185,44.7921,143200.0
2005-02-02 09:40:00,68.76,68.8,68.54,68.8,110800.0,44.7921,44.8181,44.6488,44.8181,110800.0
2005-02-02 09:50:00,68.9,68.99,68.62,68.65,242200.0,44.8833,44.9419,44.7009,44.7204,242200.0
2005-02-02 10:00:00,68.65,68.97,68.64,68.94,156900.0,44.7204,44.9289,44.7139,44.9093,156900.0
2005-02-02 10:10:00,68.9,69.0,68.85,68.94,112600.0,44.8833,44.9484,44.8507,44.9093,112600.0
2005-02-02 10:20:00,68.9,69.03,68.88,68.89,169400.0,44.8833,44.968,44.8703,44.8768,169400.0
2005-02-02 10:30:00,68.89,69.15,68.65,69.09,321800.0,44.8768,45.0461,44.7204,45.0071,321800.0
2005-02-02 10:40:00,69.05,69.09,68.92,68.93,128200.0,44.981,45.0071,44.8963,44.9028,128200.0
2005-02-02 10:50:00,68.93,69.0,68.9,68.92,122400.0,44.9028,44.9484,44.8833,44.8963,122400.0
2005-02-02 11:00:00,68.92,68.96,68.74,68.94,242300.0,44.8963,44.9224,44.7791,44.9093,242300.0
2005-02-02 11:10:00,68.93,69.11,68.89,69.09,146100.0,44.9028,45.0201,44.8768,45.0071,146100.0
2005-02-02 11:20:00,69.09,69.44,69.08,69.37,224200.0,45.0071,45.2351,45.0005,45.1895,224200.0
2005-02-02 11:30:00,69.37,69.48,69.3,69.47,362900.0,45.1895,45.2611,45.1439,45.2546,362900.0
2005-02-02 11:40:00,69.46,69.49,69.25,69.35,310700.0,45.2481,45.2676,45.1113,45.1764,310700.0
2005-02-02 11:50:00,69.38,69.4,69.31,69.31,101200.0,45.196,45.209,45.1504,45.1504,101200.0
2005-02-02 12:00:00,69.31,69.38,69.3,69.37,88500.0,45.1504,45.196,45.1439,45.1895,88500.0
2005-02-02 12:10:00,69.37,69.37,69.23,69.26,128200.0,45.1895,45.1895,45.0983,45.1178,128200.0
2005-02-02 12:20:00,69.26,69.38,69.25,69.38,126000.0,45.1178,45.196,45.1113,45.196,126000.0
2005-02-02 12:30:00,69.39,69.45,69.28,69.34,216500.0,45.2025,45.2416,45.1308,45.1699,216500.0
2005-02-02 12:40:00,69.34,69.4,69.33,69.39,40300.0,45.1699,45.209,45.1634,45.2025,40300.0
2005-02-02 12:50:00,69.4,69.43,69.32,69.39,78700.0,45.209,45.2285,45.1569,45.2025,78700.0
2005-02-02 13:00:00,69.39,69.46,69.37,69.45,171200.0,45.2025,45.2481,45.1895,45.2416,171200.0
2005-02-02 13:10:00,69.46,69.46,69.4,69.45,49200.0,45.2481,45.2481,45.209,45.2416,49200.0
2005-02-02 13:20:00,69.45,69.85,69.42,69.73,283400.0,45.2416,45.5021,45.222,45.424,283400.0
2005-02-02 13:30:00,69.73,69.77,69.63,69.74,214500.0,45.424,45.45,45.3588,45.4305,214500.0
2005-02-02 13:40:00,69.75,69.77,69.54,69.62,127400.0,45.437,45.45,45.3002,45.3523,127400.0
2005-02-02 13:50:00,69.62,69.78,69.62,69.73,140500.0,45.3523,45.4565,45.3523,45.424,140500.0
2005-02-02 14:00:00,69.73,69.76,69.65,69.71,144200.0,45.424,45.4435,45.3719,45.4109,144200.0
2005-02-02 14:10:00,69.72,69.8,69.68,69.68,255400.0,45.4175,45.4696,45.3914,45.3914,255400.0
2005-02-02 14:20:00,69.74,69.9,69.73,69.85,118500.0,45.4305,45.5347,45.424,45.5021,118500.0
2005-02-02 14:30:00,69.86,69.88,69.57,69.66,130800.0,45.5087,45.5217,45.3197,45.3784,130800.0
2005-02-02 14:40:00,69.66,69.81,69.57,69.76,90800.0,45.3784,45.4761,45.3197,45.4435,90800.0
2005-02-02 14:50:00,69.76,69.88,69.76,69.81,101600.0,45.4435,45.5217,45.4435,45.4761,101600.0
2005-02-02 15:00:00,69.8,69.92,69.79,69.8,130000.0,45.4696,45.5477,45.4631,45.4696,130000.0
2005-02-02 15:10:00,69.8,69.8,69.66,69.66,132900.0,45.4696,45.4696,45.3784,45.3784,132900.0
2005-02-02 15:20:00,69.67,69.84,69.66,69.83,129800.0,45.3849,45.4956,45.3784,45.4891,129800.0
2005-02-02 15:30:00,69.82,69.95,69.82,69.94,188100.0,45.4826,45.5673,45.4826,45.5608,188100.0
2005-02-02 15:40:00,69.94,70.0,69.92,69.96,346600.0,45.5608,45.5999,45.5477,45.5738,346600.0
2005-02-02 15:50:00,69.96,70.25,69.96,70.1,504700.0,45.5738,45.7627,45.5738,45.665,504700.0
2005-02-03 09:30:00,69.95,69.95,69.74,69.8,189700.0,45.5673,45.5673,45.4305,45.4696,189700.0
2005-02-03 09:40:00,69.74,69.81,69.6,69.81,148200.0,45.4305,45.4761,45.3393,45.4761,148200.0
2005-02-03 09:50:00,69.81,69.88,69.6,69.75,86000.0,45.4761,45.5217,45.3393,45.437,86000.0
2005-02-03 10:00:00,69.75,69.82,69.55,69.62,100200.0,45.437,45.4826,45.3067,45.3523,100200.0
2005-02-03 10:10:00,69.53,69.54,69.28,69.32,121700.0,45.2937,45.3002,45.1308,45.1569,121700.0
2005-02-03 10:20:00,69.32,69.73,69.29,69.73,141300.0,45.1569,45.424,45.1373,45.424,141300.0
2005-02-03 10:30:00,69.75,69.8,69.22,69.33,356600.0,45.437,45.4696,45.0917,45.1634,356600.0
2005-02-03 10:40:00,69.25,69.33,69.07,69.16,157800.0,45.1113,45.1634,44.994,45.0527,157800.0
2005-02-03 10:50:00,69.17,69.3,69.08,69.19,185800.0,45.0592,45.1439,45.0005,45.0722,185800.0
2005-02-03 11:00:00,69.16,69.27,69.09,69.21,160500.0,45.0527,45.1243,45.0071,45.0852,160500.0
2005-02-03 11:10:00,69.18,69.36,69.15,69.32,67200.0,45.0657,45.1829,45.0461,45.1569,67200.0
2005-02-03 11:20:00,69.32,69.5,69.31,69.35,83900.0,45.1569,45.2741,45.1504,45.1764,83900.0
2005-02-03 11:30:00,69.35,69.68,69.35,69.62,77500.0,45.1764,45.3914,45.1764,45.3523,77500.0
2005-02-03 11:40:00,69.62,69.68,69.54,69.6,66600.0,45.3523,45.3914,45.3002,45.3393,66600.0
2005-02-03 11:50:00,69.59,69.82,69.57,69.79,105500.0,45.3328,45.4826,45.3197,45.4631,105500.0
2005-02-03 12:00:00,69.79,69.93,69.74,69.87,149700.0,45.4631,45.5543,45.4305,45.5152,149700.0
2005-02-03 12:10:00,69.87,69.91,69.7,69.87,98600.0,45.5152,45.5412,45.4044,45.5152,98600.0
2005-02-03 12:20:00,69.89,70.0,69.87,69.96,108600.0,45.5282,45.5999,45.5152,45.5738,108600.0
2005-02-03 12:30:00,69.96,69.98,69.84,69.88,94700.0,45.5738,45.5868,45.4956,45.5217,94700.0
2005-02-03 12:40:00,69.87,69.88,69.62,69.63,102700.0,45.5152,45.5217,45.3523,45.3588,102700.0
2005-02-03 12:50:00,69.62,69.77,69.6,69.75,69300.0,45.3523,45.45,45.3393,45.437,69300.0
2005-02-03 13:00:00,69.75,69.83,69.74,69.83,114500.0,45.437,45.4891,45.4305,45.4891,114500.0
2005-02-03 13:10:00,69.82,69.89,69.77,69.82,50400.0,45.4826,45.5282,45.45,45.4826,50400.0
2005-02-03 13:20:00,69.84,69.94,69.83,69.94,53600.0,45.4956,45.5608,45.4891,45.5608,53600.0
2005-02-03 13:30:00,69.94,69.96,69.9,69.95,66700.0,45.5608,45.5738,45.5347,45.5673,66700.0
2005-02-03 13:40:00,69.96,70.03,69.96,69.97,96400.0,45.5738,45.6194,45.5738,45.5803,96400.0
2005-02-03 13:50:00,69.99,70.07,69.94,70.03,131400.0,45.5933,45.6455,45.5608,45.6194,131400.0
2005-02-03 14:00:00,70.02,70.18,70.02,70.1,144100.0,45.6129,45.7171,45.6129,45.665,144100.0
2005-02-03 14:10:00,70.09,70.12,70.03,70.07,75100.0,45.6585,45.678,45.6194,45.6455,75100.0
2005-02-03 14:20:00,70.08,70.12,70.05,70.07,114900.0,45.652,45.678,45.6324,45.6455,114900.0
2005-02-03 14:30:00,70.07,70.57,70.06,70.57,114200.0,45.6455,45.9712,45.6389,45.9712,114200.0
2005-02-03 14:40:00,70.52,70.58,70.28,70.42,286600.0,45.9386,45.9777,45.7823,45.8735,286600.0
2005-02-03 14:50:00,70.42,70.43,70.3,70.32,63900.0,45.8735,45.88,45.7953,45.8083,63900.0
2005-02-03 15:00:00,70.32,70.37,70.32,70.35,191000.0,45.8083,45.8409,45.8083,45.8279,191000.0
2005-02-03 15:10:00,70.35,70.36,70.27,70.29,72600.0,45.8279,45.8344,45.7757,45.7888,72600.0
2005-02-03 15:20:00,70.29,70.32,70.19,70.22,151800.0,45.7888,45.8083,45.7236,45.7432,151800.0
2005-02-03 15:30:00,70.22,70.28,70.12,70.21,110800.0,45.7432,45.7823,45.678,45.7367,110800.0
2005-02-03 15:40:00,70.21,70.25,70.16,70.22,96200.0,45.7367,45.7627,45.7041,45.7432,96200.0
2005-02-03 15:50:00,70.22,70.39,70.22,70.36,151800.0,45.7432,45.8539,45.7432,45.8344,151800.0
2005-02-04 09:30:00,70.82,70.82,70.53,70.67,156300.0,46.134,46.134,45.9451,46.0363,156300.0
2005-02-04 09:40:00,70.65,71.02,70.65,70.88,203500.0,46.0233,46.2643,46.0233,46.1731,203500.0
2005-02-04 09:50:00,70.88,71.06,70.87,71.01,159600.0,46.1731,46.2904,46.1666,46.2578,159600.0
2005-02-04 10:00:00,71.04,71.48,71.04,71.4,227000.0,46.2773,46.564,46.2773,46.5119,227000.0
2005-02-04 10:10:00,71.4,71.4,71.11,71.27,177400.0,46.5119,46.5119,46.3229,46.4272,177400.0
2005-02-04 10:20:00,71.27,71.27,71.08,71.21,283100.0,46.4272,46.4272,46.3034,46.3881,283100.0
2005-02-04 10:30:00,71.22,71.42,71.21,71.27,121800.0,46.3946,46.5249,46.3881,46.4272,121800.0
2005-02-04 10:40:00,71.29,71.35,70.83,70.88,92800.0,46.4402,46.4793,46.1405,46.1731,92800.0
2005-02-04 10:50:00,70.87,70.98,70.73,70.91,104600.0,46.1666,46.2383,46.0754,46.1927,104600.0
2005-02-04 11:00:00,70.94,71.02,70.72,70.72,84700.0,46.2122,46.2643,46.0689,46.0689,84700.0
2005-02-04 11:10:00,70.62,70.63,70.38,70.41,122300.0,46.0037,46.0103,45.8474,45.8669,122300.0
2005-02-04 11:20:00,70.41,70.5,70.22,70.22,115200.0,45.8669,45.9256,45.7432,45.7432,115200.0
2005-02-04 11:30:00,70.22,70.34,70.16,70.34,81900.0,45.7432,45.8213,45.7041,45.8213,81900.0
2005-02-04 11:40:00,70.34,70.39,70.26,70.35,74400.0,45.8213,45.8539,45.7692,45.8279,74400.0
2005-02-04 11:50:00,70.36,70.58,70.36,70.49,51700.0,45.8344,45.9777,45.8344,45.9191,51700.0
2005-02-04 12:00:00,70.49,70.65,70.43,70.61,66800.0,45.9191,46.0233,45.88,45.9972,66800.0
2005-02-04 12:10:00,70.61,70.63,70.51,70.63,38800.0,45.9972,46.0103,45.9321,46.0103,38800.0
2005-02-04 12:20:00,70.63,70.65,70.59,70.61,44100.0,46.0103,46.0233,45.9842,45.9972,44100.0
2005-02-04 12:30:00,70.59,70.59,70.36,70.4,44000.0,45.9842,45.9842,45.8344,45.8604,44000.0
2005-02-04 12:40:00,70.39,70.46,70.37,70.41,24100.0,45.8539,45.8995,45.8409,45.8669,24100.0
2005-02-04 12:50:00,70.41,70.69,70.39,70.61,95400.0,45.8669,46.0493,45.8539,45.9972,95400.0
2005-02-04 13:00:00,70.6,70.62,70.54,70.54,27700.0,45.9907,46.0037,45.9516,45.9516,27700.0
2005-02-04 13:10:00,70.55,70.62,70.5,70.5,27800.0,45.9581,46.0037,45.9256,45.9256,27800.0
2005-02-04 13:20:00,70.5,70.5,70.22,70.25,55600.0,45.9256,45.9256,45.7432,45.7627,55600.0
2005-02-04 13:30:00,70.25,70.35,70.17,70.33,56400.0,45.7627,45.8279,45.7106,45.8148,56400.0
2005-02-04 13:40:00,70.34,70.57,70.33,70.52,44100.0,45.8213,45.9712,45.8148,45.9386,44100.0
2005-02-04 13:50:00,70.51,70.59,70.43,70.49,42800.0,45.9321,45.9842,45.88,45.9191,42800.0
2005-02-04 14:00:00,70.47,70.47,70.29,70.31,62900.0,45.906,45.906,45.7888,45.8018,62900.0
2005-02-04 14:10:00,70.31,70.31,70.2,70.22,62200.0,45.8018,45.8018,45.7301,45.7432,62200.0
2005-02-04 14:20:00,70.21,70.36,70.16,70.34,62200.0,45.7367,45.8344,45.7041,45.8213,62200.0
2005-02-04 14:30:00,70.34,70.37,70.2,70.21,63900.0,45.8213,45.8409,45.7301,45.7367,63900.0
2005-02-04 14:40:00,70.2,70.22,70.08,70.17,95100.0,45.7301,45.7432,45.652,45.7106,95100.0
2005-02-04 14:50:00,70.18,70.29,70.17,70.27,68200.0,45.7171,45.7888,45.7106,45.7757,68200.0
2005-02-04 15:00:00,70.27,70.38,70.27,70.35,53100.0,45.7757,45.8474,45.7757,45.8279,53100.0
2005-02-04 15:10:00,70.34,70.56,70.34,70.54,65700.0,45.8213,45.9647,45.8213,45.9516,65700.0
2005-02-04 15:20:00,70.53,70.53,70.34,70.47,53700.0,45.9451,45.9451,45.8213,45.906,53700.0
2005-02-04 15:30:00,70.43,70.59,70.43,70.57,78800.0,45.88,45.9842,45.88,45.9712,78800.0
2005-02-04 15:40:00,70.57,70.62,70.48,70.48,128600.0,45.9712,46.0037,45.9125,45.9125,128600.0
2005-02-04 15:50:00,70.47,70.63,70.43,70.55,94400.0,45.906,46.0103,45.88,45.9581,94400.0
2005-02-07 09:30:00,70.6,70.82,70.55,70.71,185100.0,45.9907,46.134,45.9581,46.0624,185100.0
2005-02-07 09:40:00,70.71,70.81,70.51,70.52,64100.0,46.0624,46.1275,45.9321,45.9386,64100.0
2005-02-07 09:50:00,70.51,70.55,70.34,70.52,120800.0,45.9321,45.9581,45.8213,45.9386,120800.0
2005-02-07 10:00:00,70.52,70.67,70.35,70.35,97800.0,45.9386,46.0363,45.8279,45.8279,97800.0
2005-02-07 10:10:00,70.39,70.4,70.15,70.3,129300.0,45.8539,45.8604,45.6976,45.7953,129300.0
2005-02-07 10:20:00,70.3,70.3,69.79,70.0,206800.0,45.7953,45.7953,45.4631,45.5999,206800.0
2005-02-07 10:30:00,70.02,70.13,70.0,70.11,148900.0,45.6129,45.6845,45.5999,45.6715,148900.0
2005-02-07 10:40:00,70.12,70.2,70.04,70.08,152100.0,45.678,45.7301,45.6259,45.652,152100.0
2005-02-07 10:50:00,70.07,70.19,70.05,70.07,106700.0,45.6455,45.7236,45.6324,45.6455,106700.0
2005-02-07 11:00:00,70.07,70.1,70.05,70.09,42000.0,45.6455,45.665,45.6324,45.6585,42000.0
2005-02-07 11:10:00,70.09,70.1,69.97,69.97,71700.0,45.6585,45.665,45.5803,45.5803,71700.0
2005-02-07 11:20:00,69.98,70.11,69.97,70.03,77100.0,45.5868,45.6715,45.5803,45.6194,77100.0
2005-02-07 11:30:00,70.02,70.11,70.0,70.05,111400.0,45.6129,45.6715,45.5999,45.6324,111400.0
2005-02-07 11:40:00,70.05,70.05,69.96,70.0,119700.0,45.6324,45.6324,45.5738,45.5999,119700.0
2005-02-07 11:50:00,70.0,70.1,69.97,70.01,69100.0,45.5999,45.665,45.5803,45.6064,69100.0
2005-02-07 12:00:00,70.03,70.06,70.0,70.05,51500.0,45.6194,45.6389,45.5999,45.6324,51500.0
2005-02-07 12:10:00,70.05,70.05,69.96,69.96,69700.0,45.6324,45.6324,45.5738,45.5738,69700.0
2005-02-07 12:20:00,69.96,69.97,69.8,69.82,181300.0,45.5738,45.5803,45.4696,45.4826,181300.0
2005-02-07 12:30:00,69.8,69.8,69.7,69.75,89300.0,45.4696,45.4696,45.4044,45.437,89300.0
2005-02-07 12:40:00,69.75,69.77,69.61,69.64,84700.0,45.437,45.45,45.3458,45.3653,84700.0
2005-02-07 12:50:00,69.64,69.74,69.61,69.65,47900.0,45.3653,45.4305,45.3458,45.3719,47900.0
2005-02-07 13:00:00,69.65,69.65,69.5,69.5,38900.0,45.3719,45.3719,45.2741,45.2741,38900.0
2005-02-07 13:10:00,69.5,69.52,69.45,69.49,50600.0,45.2741,45.2872,45.2416,45.2676,50600.0
2005-02-07 13:20:00,69.49,69.49,69.36,69.39,76200.0,45.2676,45.2676,45.1829,45.2025,76200.0
2005-02-07 13:30:00,69.39,69.48,69.37,69.48,73700.0,45.2025,45.2611,45.1895,45.2611,73700.0
2005-02-07 13:40:00,69.48,69.48,69.39,69.4,40800.0,45.2611,45.2611,45.2025,45.209,40800.0
2005-02-07 13:50:00,69.39,69.4,69.22,69.22,103400.0,45.2025,45.209,45.0917,45.0917,103400.0
2005-02-07 14:00:00,69.2,69.3,69.17,69.18,103400.0,45.0787,45.1439,45.0592,45.0657,103400.0
2005-02-07 14:10:00,69.18,69.2,68.95,68.95,144500.0,45.0657,45.0787,44.9159,44.9159,144500.0
2005-02-07 14:20:00,68.95,69.2,68.92,69.15,110400.0,44.9159,45.0787,44.8963,45.0461,110400.0
2005-02-07 14:30:00,69.14,69.21,69.01,69.21,164900.0,45.0396,45.0852,44.9549,45.0852,164900.0
2005-02-07 14:40:00,69.22,69.4,69.22,69.4,128000.0,45.0917,45.209,45.0917,45.209,128000.0
2005-02-07 14:50:00,69.39,69.4,69.29,69.3,85300.0,45.2025,45.209,45.1373,45.1439,85300.0
2005-02-07 15:00:00,69.3,69.31,69.12,69.24,213900.0,45.1439,45.1504,45.0266,45.1048,213900.0
2005-02-07 15:10:00,69.24,69.47,69.21,69.46,82300.0,45.1048,45.2546,45.0852,45.2481,82300.0
2005-02-07 15:20:00,69.45,69.61,69.42,69.57,107400.0,45.2416,45.3458,45.222,45.3197,107400.0
2005-02-07 15:30:00,69.58,69.64,69.55,69.56,104200.0,45.3263,45.3653,45.3067,45.3132,104200.0
2005-02-07 15:40:00,69.57,69.75,69.57,69.72,87900.0,45.3197,45.437,45.3197,45.4175,87900.0
2005-02-07 15:50:00,69.71,69.75,69.65,69.72,132200.0,45.4109,45.437,45.3719,45.4175,132200.0
2005-02-08 09:30:00,69.6,69.66,69.3,69.36,185500.0,45.3393,45.3784,45.1439,45.1829,185500.0
2005-02-08 09:40:00,69.36,69.78,69.16,69.69,118900.0,45.1829,45.4565,45.0527,45.3979,118900.0
2005-02-08 09:50:00,69.69,70.0,69.59,69.68,135600.0,45.3979,45.5999,45.3328,45.3914,135600.0
2005-02-08 10:00:00,69.69,69.97,69.65,69.84,119600.0,45.3979,45.5803,45.3719,45.4956,119600.0
2005-02-08 10:10:00,69.84,70.5,69.84,70.5,213000.0,45.4956,45.9256,45.4956,45.9256,213000.0
2005-02-08 10:20:00,70.46,70.65,70.35,70.51,138600.0,45.8995,46.0233,45.8279,45.9321,138600.0
2005-02-08 10:30:00,70.52,70.79,70.38,70.38,148500.0,45.9386,46.1145,45.8474,45.8474,148500.0
2005-02-08 10:40:00,70.38,70.67,70.31,70.6,66800.0,45.8474,46.0363,45.8018,45.9907,66800.0
2005-02-08 10:50:00,70.58,70.65,70.44,70.51,69800.0,45.9777,46.0233,45.8865,45.9321,69800.0
2005-02-08 11:00:00,70.53,70.56,70.44,70.46,57400.0,45.9451,45.9647,45.8865,45.8995,57400.0
2005-02-08 11:10:00,70.46,70.49,70.32,70.4,91900.0,45.8995,45.9191,45.8083,45.8604,91900.0
2005-02-08 11:20:00,70.4,70.5,70.39,70.39,41400.0,45.8604,45.9256,45.8539,45.8539,41400.0
2005-02-08 11:30:00,70.44,70.47,70.29,70.34,44700.0,45.8865,45.906,45.7888,45.8213,44700.0
2005-02-08 11:40:00,70.34,70.37,70.21,70.28,24000.0,45.8213,45.8409,45.7367,45.7823,24000.0
2005-02-08 11:50:00,70.24,70.3,70.19,70.26,41600.0,45.7562,45.7953,45.7236,45.7692,41600.0
2005-02-08 12:00:00,70.26,70.26,70.06,70.06,57200.0,45.7692,45.7692,45.6389,45.6389,57200.0
2005-02-08 12:10:00,70.08,70.08,69.85,70.03,76100.0,45.652,45.652,45.5021,45.6194,76100.0
2005-02-08 12:20:00,70.02,70.03,69.9,69.92,54500.0,45.6129,45.6194,45.5347,45.5477,54500.0
2005-02-08 12:30:00,69.92,70.0,69.81,69.81,73700.0,45.5477,45.5999,45.4761,45.4761,73700.0
2005-02-08 12:40:00,69.81,69.97,69.8,69.91,65100.0,45.4761,45.5803,45.4696,45.5412,65100.0
2005-02-08 12:50:00,69.91,69.94,69.85,69.89,35000.0,45.5412,45.5608,45.5021,45.5282,35000.0
2005-02-08 13:00:00,69.89,69.9,69.81,69.9,31300.0,45.5282,45.5347,45.4761,45.5347,31300.0
2005-02-08 13:10:00,69.9,70.07,69.9,70.03,26900.0,45.5347,45.6455,45.5347,45.6194,26900.0
2005-02-08 13:20:00,70.04,70.15,70.02,70.08,40700.0,45.6259,45.6976,45.6129,45.652,40700.0
2005-02-08 13:30:00,70.08,70.1,70.05,70.1,22900.0,45.652,45.665,45.6324,45.665,22900.0
2005-02-08 13:40:00,70.1,70.1,70.03,70.1,30100.0,45.665,45.665,45.6194,45.665,30100.0
2005-02-08 13:50:00,70.1,70.34,70.1,70.34,33900.0,45.665,45.8213,45.665,45.8213,33900.0
2005-02-08 14:00:00,70.35,70.35,70.13,70.17,51400.0,45.8279,45.8279,45.6845,45.7106,51400.0
2005-02-08 14:10:00,70.17,70.35,70.16,70.35,43100.0,45.7106,45.8279,45.7041,45.8279,43100.0
2005-02-08 14:20:00,70.37,70.39,70.29,70.3,40700.0,45.8409,45.8539,45.7888,45.7953,40700.0
2005-02-08 14:30:00,70.3,70.38,70.27,70.32,37300.0,45.7953,45.8474,45.7757,45.8083,37300.0
2005-02-08 14:40:00,70.32,70.33,70.23,70.28,21500.0,45.8083,45.8148,45.7497,45.7823,21500.0
2005-02-08 14:50:00,70.29,70.35,70.27,70.34,39700.0,45.7888,45.8279,45.7757,45.8213,39700.0
2005-02-08 15:00:00,70.34,70.4,70.25,70.36,161900.0,45.8213,45.8604,45.7627,45.8344,161900.0
2005-02-08 15:10:00,70.38,70.43,70.3,70.3,33800.0,45.8474,45.88,45.7953,45.7953,33800.0
2005-02-08 15:20:00,70.3,70.39,70.2,70.33,108000.0,45.7953,45.8539,45.7301,45.8148,108000.0
2005-02-08 15:30:00,70.32,70.38,70.26,70.35,82600.0,45.8083,45.8474,45.7692,45.8279,82600.0
2005-02-08 15:40:00,70.33,70.57,70.3,70.47,106400.0,45.8148,45.9712,45.7953,45.906,106400.0
2005-02-08 15:50:00,70.46,70.47,70.35,70.43,197000.0,45.8995,45.906,45.8279,45.88,197000.0
2005-02-09 09:30:00,70.47,70.65,70.45,70.63,128500.0,45.906,46.0233,45.893,46.0103,128500.0
2005-02-09 09:40:00,70.59,70.7,70.5,70.61,96000.0,45.9842,46.0559,45.9256,45.9972,96000.0
2005-02-09 09:50:00,70.62,70.63,70.31,70.5,100700.0,46.0037,46.0103,45.8018,45.9256,100700.0
2005-02-09 10:00:00,70.49,70.49,70.26,70.27,147900.0,45.9191,45.9191,45.7692,45.7757,147900.0
2005-02-09 10:10:00,70.28,70.31,69.91,70.2,160700.0,45.7823,45.8018,45.5412,45.7301,160700.0
2005-02-09 10:20:00,70.2,70.2,70.05,70.11,191000.0,45.7301,45.7301,45.6324,45.6715,191000.0
2005-02-09 10:30:00,70.11,70.92,70.11,70.85,401200.0,45.6715,46.1992,45.6715,46.1536,401200.0
2005-02-09 10:40:00,70.83,71.12,70.7,71.08,220000.0,46.1405,46.3295,46.0559,46.3034,220000.0
2005-02-09 10:50:00,71.08,71.45,71.08,71.18,242300.0,46.3034,46.5444,46.3034,46.3685,242300.0
2005-02-09 11:00:00,71.14,71.39,71.13,71.19,241600.0,46.3425,46.5053,46.336,46.3751,241600.0
2005-02-09 11:10:00,71.19,71.31,71.17,71.18,99100.0,46.3751,46.4532,46.362,46.3685,99100.0
2005-02-09 11:20:00,71.17,71.54,71.17,71.5,112200.0,46.362,46.6031,46.362,46.577,112200.0
2005-02-09 11:30:00,71.55,71.55,71.41,71.51,127100.0,46.6096,46.6096,46.5184,46.5835,127100.0
2005-02-09 11:40:00,71.51,71.55,71.3,71.31,212400.0,46.5835,46.6096,46.4467,46.4532,212400.0
2005-02-09 11:50:00,71.32,71.4,71.07,71.13,295700.0,46.4597,46.5119,46.2969,46.336,295700.0
2005-02-09 12:00:00,71.13,71.15,71.06,71.12,82000.0,46.336,46.349,46.2904,46.3295,82000.0
2005-02-09 12:10:00,71.13,71.2,71.1,71.17,60800.0,46.336,46.3816,46.3164,46.362,60800.0
2005-02-09 12:20:00,71.18,71.2,71.0,71.06,51700.0,46.3685,46.3816,46.2513,46.2904,51700.0
2005-02-09 12:30:00,71.05,71.06,70.18,71.0,112600.0,46.2839,46.2904,45.7171,46.2513,112600.0
2005-02-09 12:40:00,71.0,71.06,70.97,71.02,35600.0,46.2513,46.2904,46.2317,46.2643,35600.0
2005-02-09 12:50:00,71.02,71.43,71.02,71.38,85900.0,46.2643,46.5314,46.2643,46.4988,85900.0
2005-02-09 13:00:00,71.38,71.61,71.38,71.55,152300.0,46.4988,46.6487,46.4988,46.6096,152300.0
2005-02-09 13:10:00,71.54,71.54,71.24,71.28,44500.0,46.6031,46.6031,46.4076,46.4337,44500.0
2005-02-09 13:20:00,71.28,71.34,71.2,71.2,65800.0,46.4337,46.4728,46.3816,46.3816,65800.0
2005-02-09 13:30:00,71.23,71.28,70.91,70.91,161500.0,46.4011,46.4337,46.1927,46.1927,161500.0
2005-02-09 13:40:00,70.92,71.13,70.91,71.06,70900.0,46.1992,46.336,46.1927,46.2904,70900.0
2005-02-09 13:50:00,71.06,71.25,71.04,71.1,69500.0,46.2904,46.4141,46.2773,46.3164,69500.0
2005-02-09 14:00:00,71.11,71.11,70.85,70.85,68500.0,46.3229,46.3229,46.1536,46.1536,68500.0
2005-02-09 14:10:00,70.86,70.98,70.85,70.97,70700.0,46.1601,46.2383,46.1536,46.2317,70700.0
2005-02-09 14:20:00,70.97,70.99,70.82,70.9,110800.0,46.2317,46.2448,46.134,46.1861,110800.0
2005-02-09 14:30:00,70.88,70.95,70.79,70.94,68800.0,46.1731,46.2187,46.1145,46.2122,68800.0
2005-02-09 14:40:00,70.93,70.94,70.87,70.87,33500.0,46.2057,46.2122,46.1666,46.1666,33500.0
2005-02-09 14:50:00,70.9,70.95,70.83,70.91,64100.0,46.1861,46.2187,46.1405,46.1927,64100.0
2005-02-09 15:00:00,70.9,70.92,70.59,70.66,81800.0,46.1861,46.1992,45.9842,46.0298,81800.0
2005-02-09 15:10:00,70.66,70.7,70.55,70.59,105700.0,46.0298,46.0559,45.9581,45.9842,105700.0
2005-02-09 15:20:00,70.57,70.59,70.44,70.54,119700.0,45.9712,45.9842,45.8865,45.9516,119700.0
2005-02-09 15:30:00,70.54,70.6,70.48,70.48,87700.0,45.9516,45.9907,45.9125,45.9125,87700.0
2005-02-09 15:40:00,70.48,70.5,70.34,70.45,168500.0,45.9125,45.9256,45.8213,45.893,168500.0
2005-02-09 15:50:00,70.44,70.44,70.29,70.33,137000.0,45.8865,45.8865,45.7888,45.8148,137000.0
2005-02-10 09:30:00,70.83,71.2,70.65,71.05,130600.0,46.1405,46.3816,46.0233,46.2839,130600.0
2005-02-10 09:40:00,71.05,71.23,71.01,71.03,119500.0,46.2839,46.4011,46.2578,46.2708,119500.0
2005-02-10 09:50:00,71.06,71.06,70.78,70.9,106900.0,46.2904,46.2904,46.108,46.1861,106900.0
2005-02-10 10:00:00,70.89,71.3,70.87,71.21,104400.0,46.1796,46.4467,46.1666,46.3881,104400.0
2005-02-10 10:10:00,71.19,71.4,71.19,71.35,74100.0,46.3751,46.5119,46.3751,46.4793,74100.0
2005-02-10 10:20:00,71.37,71.6,71.37,71.51,145900.0,46.4923,46.6421,46.4923,46.5835,145900.0
2005-02-10 10:30:00,71.57,71.75,71.52,71.54,178800.0,46.6226,46.7399,46.59,46.6031,178800.0
2005-02-10 10:40:00,71.53,71.73,71.5,71.61,78600.0,46.5965,46.7268,46.577,46.6487,78600.0
2005-02-10 10:50:00,71.62,71.75,71.58,71.67,50100.0,46.6552,46.7399,46.6291,46.6877,50100.0
2005-02-10 11:00:00,71.68,71.73,71.62,71.65,50400.0,46.6943,46.7268,46.6552,46.6747,50400.0
2005-02-10 11:10:00,71.66,71.82,71.61,71.82,110200.0,46.6812,46.7855,46.6487,46.7855,110200.0
2005-02-10 11:20:00,71.81,72.0,71.79,71.99,341900.0,46.7789,46.9027,46.7659,46.8962,341900.0
2005-02-10 11:30:00,71.99,72.02,71.93,71.96,173200.0,46.8962,46.9157,46.8571,46.8767,173200.0
2005-02-10 11:40:00,71.97,72.2,71.93,71.97,202700.0,46.8832,47.033,46.8571,46.8832,202700.0
2005-02-10 11:50:00,71.99,72.01,71.84,71.84,112500.0,46.8962,46.9092,46.7985,46.7985,112500.0
2005-02-10 12:00:00,71.85,71.85,71.76,71.79,50900.0,46.805,46.805,46.7464,46.7659,50900.0
2005-02-10 12:10:00,71.79,71.88,71.77,71.8,51600.0,46.7659,46.8245,46.7529,46.7724,51600.0
2005-02-10 12:20:00,71.81,71.89,71.8,71.88,57700.0,46.7789,46.8311,46.7724,46.8245,57700.0
2005-02-10 12:30:00,71.86,71.94,71.81,71.83,43700.0,46.8115,46.8636,46.7789,46.792,43700.0
2005-02-10 12:40:00,71.83,71.83,71.74,71.79,106800.0,46.792,46.792,46.7333,46.7659,106800.0
2005-02-10 12:50:00,71.8,71.92,71.77,71.91,68800.0,46.7724,46.8506,46.7529,46.8441,68800.0
2005-02-10 13:00:00,71.91,71.92,71.87,71.92,53400.0,46.8441,46.8506,46.818,46.8506,53400.0
2005-02-10 13:10:00,71.91,72.12,71.88,72.1,92400.0,46.8441,46.9809,46.8245,46.9679,92400.0
2005-02-10 13:20:00,72.11,72.35,72.1,72.35,152800.0,46.9744,47.1307,46.9679,47.1307,152800.0
2005-02-10 13:30:00,72.35,72.35,72.07,72.14,83700.0,47.1307,47.1307,46.9483,46.9939,83700.0
2005-02-10 13:40:00,72.14,72.2,72.08,72.12,88400.0,46.9939,47.033,46.9548,46.9809,88400.0
2005-02-10 13:50:00,72.15,72.38,72.12,72.35,106200.0,47.0004,47.1503,46.9809,47.1307,106200.0
2005-02-10 14:00:00,72.35,72.4,72.27,72.35,94500.0,47.1307,47.1633,47.0786,47.1307,94500.0
2005-02-10 14:10:00,72.4,72.99,72.35,72.95,275200.0,47.1633,47.5476,47.1307,47.5216,275200.0
2005-02-10 14:20:00,72.95,73.51,72.95,73.11,622600.0,47.5216,47.8864,47.5216,47.6258,622600.0
2005-02-10 14:30:00,73.11,73.19,72.85,72.9,224600.0,47.6258,47.6779,47.4564,47.489,224600.0
2005-02-10 14:40:00,72.9,73.27,72.73,72.91,134600.0,47.489,47.73,47.3783,47.4955,134600.0
2005-02-10 14:50:00,72.92,73.06,72.87,72.91,98900.0,47.502,47.5932,47.4695,47.4955,98900.0
2005-02-10 15:00:00,72.92,73.0,72.85,72.98,126200.0,47.502,47.5541,47.4564,47.5411,126200.0
2005-02-10 15:10:00,72.98,73.05,72.95,73.04,137500.0,47.5411,47.5867,47.5216,47.5802,137500.0
2005-02-10 15:20:00,73.04,73.18,72.95,73.13,159800.0,47.5802,47.6714,47.5216,47.6388,159800.0
2005-02-10 15:30:00,73.11,73.16,72.9,72.9,133000.0,47.6258,47.6584,47.489,47.489,133000.0
2005-02-10 15:40:00,72.9,73.0,72.89,72.96,129000.0,47.489,47.5541,47.4825,47.5281,129000.0
2005-02-10 15:50:00,72.96,73.12,72.96,73.02,239400.0,47.5281,47.6323,47.5281,47.5672,239400.0
2005-02-11 09:30:00,73.24,73.5,73.07,73.22,282100.0,47.7105,47.8798,47.5997,47.6974,282100.0
2005-02-11 09:40:00,73.19,73.33,73.13,73.25,267800.0,47.6779,47.7691,47.6388,47.717,267800.0
2005-02-11 09:50:00,73.24,73.32,73.19,73.32,83300.0,47.7105,47.7626,47.6779,47.7626,83300.0
2005-02-11 10:00:00,73.31,73.47,73.13,73.18,244200.0,47.7561,47.8603,47.6388,47.6714,244200.0
2005-02-11 10:10:00,73.18,73.38,73.11,73.38,87500.0,47.6714,47.8017,47.6258,47.8017,87500.0
2005-02-11 10:20:00,73.35,73.44,73.25,73.43,88700.0,47.7821,47.8408,47.717,47.8342,88700.0
2005-02-11 10:30:00,73.42,73.9,73.42,73.88,146200.0,47.8277,48.1404,47.8277,48.1274,146200.0
2005-02-11 10:40:00,73.85,74.01,73.69,73.72,260400.0,48.1078,48.2121,48.0036,48.0232,260400.0
2005-02-11 10:50:00,73.76,73.76,73.57,73.61,106600.0,48.0492,48.0492,47.9254,47.9515,106600.0
2005-02-11 11:00:00,73.6,74.11,73.6,73.94,184700.0,47.945,48.2772,47.945,48.1665,184700.0
2005-02-11 11:10:00,73.91,73.95,73.79,73.83,123700.0,48.1469,48.173,48.0688,48.0948,123700.0
2005-02-11 11:20:00,73.83,74.14,73.25,74.14,160500.0,48.0948,48.2968,47.717,48.2968,160500.0
2005-02-11 11:30:00,74.14,74.16,73.87,74.0,120600.0,48.2968,48.3098,48.1209,48.2056,120600.0
2005-02-11 11:40:00,74.0,74.01,73.83,73.99,121700.0,48.2056,48.2121,48.0948,48.199,121700.0
2005-02-11 11:50:00,73.98,74.0,73.85,73.86,98300.0,48.1925,48.2056,48.1078,48.1144,98300.0
2005-02-11 12:00:00,73.85,73.85,73.7,73.78,142500.0,48.1078,48.1078,48.0101,48.0622,142500.0
2005-02-11 12:10:00,73.8,73.88,73.65,73.7,203500.0,48.0753,48.1274,47.9776,48.0101,203500.0
2005-02-11 12:20:00,73.63,73.75,73.61,73.62,81400.0,47.9645,48.0427,47.9515,47.958,81400.0
2005-02-11 12:30:00,73.62,73.81,73.61,73.8,41200.0,47.958,48.0818,47.9515,48.0753,41200.0
2005-02-11 12:40:00,73.77,73.77,73.64,73.68,54600.0,48.0557,48.0557,47.971,47.9971,54600.0
2005-02-11 12:50:00,73.68,73.7,73.61,73.68,24900.0,47.9971,48.0101,47.9515,47.9971,24900.0
2005-02-11 13:00:00,73.67,73.75,73.65,73.71,118700.0,47.9906,48.0427,47.9776,48.0166,118700.0
2005-02-11 13:10:00,73.71,73.73,73.66,73.72,117200.0,48.0166,48.0297,47.9841,48.0232,117200.0
2005-02-11 13:20:00,73.72,73.82,73.7,73.82,46400.0,48.0232,48.0883,48.0101,48.0883,46400.0
2005-02-11 13:30:00,73.83,73.9,73.64,73.73,45200.0,48.0948,48.1404,47.971,48.0297,45200.0
2005-02-11 13:40:00,73.68,73.76,73.64,73.68,42900.0,47.9971,48.0492,47.971,47.9971,42900.0
2005-02-11 13:50:00,73.66,73.86,73.66,73.76,35200.0,47.9841,48.1144,47.9841,48.0492,35200.0
2005-02-11 14:00:00,73.76,73.76,73.6,73.71,46200.0,48.0492,48.0492,47.945,48.0166,46200.0
2005-02-11 14:10:00,73.7,73.79,73.67,73.75,39600.0,48.0101,48.0688,47.9906,48.0427,39600.0
2005-02-11 14:20:00,73.75,73.75,73.7,73.72,28000.0,48.0427,48.0427,48.0101,48.0232,28000.0
2005-02-11 14:30:00,73.72,73.73,73.67,73.73,72300.0,48.0232,48.0297,47.9906,48.0297,72300.0
2005-02-11 14:40:00,73.73,73.75,73.7,73.72,60400.0,48.0297,48.0427,48.0101,48.0232,60400.0
2005-02-11 14:50:00,73.71,73.73,73.63,73.66,92000.0,48.0166,48.0297,47.9645,47.9841,92000.0
2005-02-11 15:00:00,73.66,73.66,73.54,73.6,60800.0,47.9841,47.9841,47.9059,47.945,60800.0
2005-02-11 15:10:00,73.61,73.69,73.59,73.63,64100.0,47.9515,48.0036,47.9385,47.9645,64100.0
2005-02-11 15:20:00,73.64,73.69,73.63,73.64,166500.0,47.971,48.0036,47.9645,47.971,166500.0
2005-02-11 15:30:00,73.63,73.65,73.5,73.5,85900.0,47.9645,47.9776,47.8798,47.8798,85900.0
2005-02-11 15:40:00,73.5,73.51,73.39,73.39,163700.0,47.8798,47.8864,47.8082,47.8082,163700.0
2005-02-11 15:50:00,73.39,73.49,73.35,73.45,221900.0,47.8082,47.8733,47.7821,47.8473,221900.0
2005-02-14 09:30:00,73.34,73.65,73.29,73.4,174300.0,47.7756,47.9776,47.743,47.8147,174300.0
2005-02-14 09:40:00,73.42,73.49,72.93,73.09,142700.0,47.8277,47.8733,47.5085,47.6128,142700.0
2005-02-14 09:50:00,73.1,73.1,72.81,72.93,134100.0,47.6193,47.6193,47.4304,47.5085,134100.0
2005-02-14 10:00:00,72.91,73.09,72.81,72.85,100400.0,47.4955,47.6128,47.4304,47.4564,100400.0
2005-02-14 10:10:00,72.85,72.86,72.51,72.74,99100.0,47.4564,47.4629,47.2349,47.3848,99100.0
2005-02-14 10:20:00,72.75,72.77,72.56,72.64,98000.0,47.3913,47.4043,47.2675,47.3196,98000.0
2005-02-14 10:30:00,72.65,72.82,72.59,72.64,61000.0,47.3261,47.4369,47.2871,47.3196,61000.0
2005-02-14 10:40:00,72.64,72.8,72.6,72.6,78000.0,47.3196,47.4239,47.2936,47.2936,78000.0
2005-02-14 10:50:00,72.6,72.8,72.59,72.79,65600.0,47.2936,47.4239,47.2871,47.4173,65600.0
2005-02-14 11:00:00,72.78,72.78,72.62,72.71,83300.0,47.4108,47.4108,47.3066,47.3652,83300.0
2005-02-14 11:10:00,72.7,73.03,72.69,73.02,116300.0,47.3587,47.5737,47.3522,47.5672,116300.0
2005-02-14 11:20:00,73.02,73.05,72.8,72.85,76700.0,47.5672,47.5867,47.4239,47.4564,76700.0
2005-02-14 11:30:00,72.85,72.9,72.73,72.74,39000.0,47.4564,47.489,47.3783,47.3848,39000.0
2005-02-14 11:40:00,72.73,72.74,72.65,72.73,60200.0,47.3783,47.3848,47.3261,47.3783,60200.0
2005-02-14 11:50:00,72.73,72.75,72.6,72.6,48900.0,47.3783,47.3913,47.2936,47.2936,48900.0
2005-02-14 12:00:00,72.6,72.69,72.55,72.66,86800.0,47.2936,47.3522,47.261,47.3327,86800.0
2005-02-14 12:10:00,72.66,72.67,72.57,72.59,56100.0,47.3327,47.3392,47.274,47.2871,56100.0
2005-02-14 12:20:00,72.59,72.59,72.49,72.55,73800.0,47.2871,47.2871,47.2219,47.261,73800.0
2005-02-14 12:30:00,72.55,72.56,72.47,72.48,39100.0,47.261,47.2675,47.2089,47.2154,39100.0
2005-02-14 12:40:00,72.47,72.49,72.44,72.49,61700.0,47.2089,47.2219,47.1893,47.2219,61700.0
2005-02-14 12:50:00,72.48,72.58,72.44,72.55,32600.0,47.2154,47.2805,47.1893,47.261,32600.0
2005-02-14 13:00:00,72.56,72.7,72.49,72.66,57900.0,47.2675,47.3587,47.2219,47.3327,57900.0
2005-02-14 13:10:00,72.65,72.86,72.61,72.76,58500.0,47.3261,47.4629,47.3001,47.3978,58500.0
2005-02-14 13:20:00,72.76,72.78,72.64,72.68,37600.0,47.3978,47.4108,47.3196,47.3457,37600.0
2005-02-14 13:30:00,72.7,72.97,72.68,72.94,42100.0,47.3587,47.5346,47.3457,47.5151,42100.0
2005-02-14 13:40:00,72.98,72.98,72.66,72.68,46600.0,47.5411,47.5411,47.3327,47.3457,46600.0
2005-02-14 13:50:00,72.68,72.75,72.58,72.7,35200.0,47.3457,47.3913,47.2805,47.3587,35200.0
2005-02-14 14:00:00,72.71,72.78,72.63,72.68,48000.0,47.3652,47.4108,47.3131,47.3457,48000.0
2005-02-14 14:10:00,72.68,72.74,72.64,72.68,26300.0,47.3457,47.3848,47.3196,47.3457,26300.0
2005-02-14 14:20:00,72.67,72.76,72.65,72.71,26700.0,47.3392,47.3978,47.3261,47.3652,26700.0
2005-02-14 14:30:00,72.71,72.71,72.6,72.6,33700.0,47.3652,47.3652,47.2936,47.2936,33700.0
2005-02-14 14:40:00,72.59,72.61,72.52,72.6,39600.0,47.2871,47.3001,47.2415,47.2936,39600.0
2005-02-14 14:50:00,72.6,72.8,72.59,72.72,37100.0,47.2936,47.4239,47.2871,47.3717,37100.0
2005-02-14 15:00:00,72.71,72.73,72.64,72.67,41200.0,47.3652,47.3783,47.3196,47.3392,41200.0
2005-02-14 15:10:00,72.67,72.75,72.67,72.72,53000.0,47.3392,47.3913,47.3392,47.3717,53000.0
2005-02-14 15:20:00,72.72,72.8,72.66,72.8,45900.0,47.3717,47.4239,47.3327,47.4239,45900.0
2005-02-14 15:30:00,72.8,72.81,72.67,72.7,99100.0,47.4239,47.4304,47.3392,47.3587,99100.0
2005-02-14 15:40:00,72.68,72.79,72.67,72.75,101900.0,47.3457,47.4173,47.3392,47.3913,101900.0
2005-02-14 15:50:00,72.75,72.85,72.75,72.84,146900.0,47.3913,47.4564,47.3913,47.4499,146900.0
2005-02-15 09:30:00,72.65,72.88,72.65,72.87,130100.0,47.3261,47.476,47.3261,47.4695,130100.0
2005-02-15 09:40:00,72.88,73.38,72.88,73.26,148300.0,47.476,47.8017,47.476,47.7235,148300.0
2005-02-15 09:50:00,73.25,73.49,73.24,73.4,97700.0,47.717,47.8733,47.7105,47.8147,97700.0
2005-02-15 10:00:00,73.42,73.44,73.12,73.13,133100.0,47.8277,47.8408,47.6323,47.6388,133100.0
2005-02-15 10:10:00,73.14,73.18,72.82,72.96,120800.0,47.6453,47.6714,47.4369,47.5281,120800.0
2005-02-15 10:20:00,72.96,72.96,72.76,72.76,147200.0,47.5281,47.5281,47.3978,47.3978,147200.0
2005-02-15 10:30:00,72.76,73.0,72.73,72.78,143200.0,47.3978,47.5541,47.3783,47.4108,143200.0
2005-02-15 10:40:00,72.77,73.0,72.7,72.93,84200.0,47.4043,47.5541,47.3587,47.5085,84200.0
2005-02-15 10:50:00,72.94,73.05,72.87,72.9,73700.0,47.5151,47.5867,47.4695,47.489,73700.0
2005-02-15 11:00:00,72.89,72.9,72.79,72.82,96000.0,47.4825,47.489,47.4173,47.4369,96000.0
2005-02-15 11:10:00,72.83,72.87,72.71,72.71,47000.0,47.4434,47.4695,47.3652,47.3652,47000.0
2005-02-15 11:20:00,72.72,72.72,72.46,72.54,130200.0,47.3717,47.3717,47.2024,47.2545,130200.0
2005-02-15 11:30:00,72.52,72.55,72.34,72.55,101900.0,47.2415,47.261,47.1242,47.261,101900.0
2005-02-15 11:40:00,72.56,72.7,72.36,72.36,132900.0,47.2675,47.3587,47.1372,47.1372,132900.0
2005-02-15 11:50:00,72.36,72.4,72.16,72.19,200500.0,47.1372,47.1633,47.0069,47.0265,200500.0
2005-02-15 12:00:00,72.19,72.38,72.19,72.37,126000.0,47.0265,47.1503,47.0265,47.1437,126000.0
2005-02-15 12:10:00,72.38,72.53,72.36,72.51,72800.0,47.1503,47.248,47.1372,47.2349,72800.0
2005-02-15 12:20:00,72.51,72.52,72.2,72.27,80100.0,47.2349,47.2415,47.033,47.0786,80100.0
2005-02-15 12:30:00,72.27,72.39,72.26,72.39,44800.0,47.0786,47.1568,47.0721,47.1568,44800.0
2005-02-15 12:40:00,72.38,72.46,72.35,72.35,35300.0,47.1503,47.2024,47.1307,47.1307,35300.0
2005-02-15 12:50:00,72.36,72.49,72.36,72.41,66700.0,47.1372,47.2219,47.1372,47.1698,66700.0
2005-02-15 13:00:00,72.4,72.45,72.3,72.3,76500.0,47.1633,47.1959,47.0981,47.0981,76500.0
2005-02-15 13:10:00,72.29,72.31,72.2,72.24,61500.0,47.0916,47.1047,47.033,47.0591,61500.0
2005-02-15 13:20:00,72.2,72.28,72.11,72.11,98200.0,47.033,47.0851,46.9744,46.9744,98200.0
2005-02-15 13:30:00,72.12,72.22,72.07,72.19,49300.0,46.9809,47.046,46.9483,47.0265,49300.0
2005-02-15 13:40:00,72.18,72.24,72.06,72.08,57400.0,47.02,47.0591,46.9418,46.9548,57400.0
2005-02-15 13:50:00,72.08,72.13,72.02,72.1,48300.0,46.9548,46.9874,46.9157,46.9679,48300.0
2005-02-15 14:00:00,72.09,72.09,71.92,71.96,100000.0,46.9613,46.9613,46.8506,46.8767,100000.0
2005-02-15 14:10:00,71.96,72.0,71.9,71.93,64800.0,46.8767,46.9027,46.8376,46.8571,64800.0
2005-02-15 14:20:00,71.93,72.0,71.92,72.0,92800.0,46.8571,46.9027,46.8506,46.9027,92800.0
2005-02-15 14:30:00,72.0,72.17,72.0,72.14,52500.0,46.9027,47.0135,46.9027,46.9939,52500.0
2005-02-15 14:40:00,72.14,72.21,72.08,72.21,31100.0,46.9939,47.0395,46.9548,47.0395,31100.0
2005-02-15 14:50:00,72.2,72.39,72.16,72.37,53600.0,47.033,47.1568,47.0069,47.1437,53600.0
2005-02-15 15:00:00,72.37,72.48,72.35,72.47,51800.0,47.1437,47.2154,47.1307,47.2089,51800.0
2005-02-15 15:10:00,72.47,72.53,72.4,72.46,76300.0,47.2089,47.248,47.1633,47.2024,76300.0
2005-02-15 15:20:00,72.46,72.55,72.45,72.47,44300.0,47.2024,47.261,47.1959,47.2089,44300.0
2005-02-15 15:30:00,72.47,72.53,72.45,72.53,60100.0,47.2089,47.248,47.1959,47.248,60100.0
2005-02-15 15:40:00,72.53,72.58,72.47,72.47,83600.0,47.248,47.2805,47.2089,47.2089,83600.0
2005-02-15 15:50:00,72.47,72.6,72.47,72.58,160600.0,47.2089,47.2936,47.2089,47.2805,160600.0
2005-02-16 09:30:00,72.63,72.99,72.57,72.99,155000.0,47.3131,47.5476,47.274,47.5476,155000.0
2005-02-16 09:40:00,73.0,73.25,72.8,72.8,134300.0,47.5541,47.717,47.4239,47.4239,134300.0
2005-02-16 09:50:00,72.82,73.1,72.79,73.0,71700.0,47.4369,47.6193,47.4173,47.5541,71700.0
2005-02-16 10:00:00,73.01,73.12,72.92,73.12,116200.0,47.5607,47.6323,47.502,47.6323,116200.0
2005-02-16 10:10:00,73.12,73.25,73.06,73.19,119500.0,47.6323,47.717,47.5932,47.6779,119500.0
2005-02-16 10:20:00,73.18,73.22,72.97,73.05,75500.0,47.6714,47.6974,47.5346,47.5867,75500.0
2005-02-16 10:30:00,73.0,73.05,72.5,72.76,294800.0,47.5541,47.5867,47.2284,47.3978,294800.0
2005-02-16 10:40:00,72.81,72.89,72.7,72.84,90900.0,47.4304,47.4825,47.3587,47.4499,90900.0
2005-02-16 10:50:00,72.87,72.9,72.59,72.86,65000.0,47.4695,47.489,47.2871,47.4629,65000.0
2005-02-16 11:00:00,72.9,73.19,72.85,73.06,89400.0,47.489,47.6779,47.4564,47.5932,89400.0
2005-02-16 11:10:00,73.06,73.18,73.0,73.09,60900.0,47.5932,47.6714,47.5541,47.6128,60900.0
2005-02-16 11:20:00,73.09,73.09,72.92,72.96,42000.0,47.6128,47.6128,47.502,47.5281,42000.0
2005-02-16 11:30:00,72.96,73.13,72.96,73.08,36500.0,47.5281,47.6388,47.5281,47.6062,36500.0
2005-02-16 11:40:00,73.09,73.2,73.04,73.17,45100.0,47.6128,47.6844,47.5802,47.6649,45100.0
2005-02-16 11:50:00,73.16,73.26,73.14,73.16,56600.0,47.6584,47.7235,47.6453,47.6584,56600.0
2005-02-16 12:00:00,73.16,73.18,73.0,73.13,28200.0,47.6584,47.6714,47.5541,47.6388,28200.0
2005-02-16 12:10:00,73.12,73.16,73.09,73.12,24300.0,47.6323,47.6584,47.6128,47.6323,24300.0
2005-02-16 12:20:00,73.12,73.14,73.05,73.06,47800.0,47.6323,47.6453,47.5867,47.5932,47800.0
2005-02-16 12:30:00,73.06,73.11,72.68,73.1,31400.0,47.5932,47.6258,47.3457,47.6193,31400.0
2005-02-16 12:40:00,73.1,73.2,73.09,73.15,35700.0,47.6193,47.6844,47.6128,47.6518,35700.0
2005-02-16 12:50:00,73.15,73.22,73.14,73.19,37000.0,47.6518,47.6974,47.6453,47.6779,37000.0
2005-02-16 13:00:00,73.2,73.44,73.19,73.44,128300.0,47.6844,47.8408,47.6779,47.8408,128300.0
2005-02-16 13:10:00,73.43,73.6,73.35,73.59,162700.0,47.8342,47.945,47.7821,47.9385,162700.0
2005-02-16 13:20:00,73.58,73.68,73.45,73.58,144700.0,47.932,47.9971,47.8473,47.932,144700.0
2005-02-16 13:30:00,73.54,73.57,73.36,73.44,58600.0,47.9059,47.9254,47.7886,47.8408,58600.0
2005-02-16 13:40:00,73.45,73.57,73.44,73.55,32300.0,47.8473,47.9254,47.8408,47.9124,32300.0
2005-02-16 13:50:00,73.56,73.59,73.41,73.41,80400.0,47.9189,47.9385,47.8212,47.8212,80400.0
2005-02-16 14:00:00,73.42,73.5,73.41,73.48,48400.0,47.8277,47.8798,47.8212,47.8668,48400.0
2005-02-16 14:10:00,73.48,73.7,73.38,73.69,178300.0,47.8668,48.0101,47.8017,48.0036,178300.0
2005-02-16 14:20:00,73.71,73.78,73.69,73.77,92500.0,48.0166,48.0622,48.0036,48.0557,92500.0
2005-02-16 14:30:00,73.77,73.91,73.7,73.72,116100.0,48.0557,48.1469,48.0101,48.0232,116100.0
2005-02-16 14:40:00,73.72,73.77,73.53,73.7,125200.0,48.0232,48.0557,47.8994,48.0101,125200.0
2005-02-16 14:50:00,73.68,74.25,73.67,74.25,152700.0,47.9971,48.3684,47.9906,48.3684,152700.0
2005-02-16 15:00:00,74.15,74.19,73.73,73.84,171600.0,48.3033,48.3293,48.0297,48.1013,171600.0
2005-02-16 15:10:00,73.84,73.87,73.61,73.82,133500.0,48.1013,48.1209,47.9515,48.0883,133500.0
2005-02-16 15:20:00,73.81,73.84,73.71,73.79,94800.0,48.0818,48.1013,48.0166,48.0688,94800.0
2005-02-16 15:30:00,73.76,73.9,73.7,73.74,124000.0,48.0492,48.1404,48.0101,48.0362,124000.0
2005-02-16 15:40:00,73.77,73.77,73.66,73.75,165000.0,48.0557,48.0557,47.9841,48.0427,165000.0
2005-02-16 15:50:00,73.75,73.99,73.74,73.92,146100.0,48.0427,48.199,48.0362,48.1534,146100.0
2005-02-17 09:30:00,74.22,74.43,74.11,74.11,200400.0,48.3489,48.4857,48.2772,48.2772,200400.0
2005-02-17 09:40:00,74.11,74.11,73.63,73.86,118500.0,48.2772,48.2772,47.9645,48.1144,118500.0
2005-02-17 09:50:00,73.87,74.37,73.85,74.03,153200.0,48.1209,48.4466,48.1078,48.2251,153200.0
2005-02-17 10:00:00,74.04,74.31,73.85,73.92,114800.0,48.2316,48.4075,48.1078,48.1534,114800.0
2005-02-17 10:10:00,73.9,73.92,73.32,73.57,156200.0,48.1404,48.1534,47.7626,47.9254,156200.0
2005-02-17 10:20:00,73.58,73.85,73.5,73.83,150200.0,47.932,48.1078,47.8798,48.0948,150200.0
2005-02-17 10:30:00,73.75,73.81,73.39,73.64,246600.0,48.0427,48.0818,47.8082,47.971,246600.0
2005-02-17 10:40:00,73.64,74.0,73.6,73.65,161900.0,47.971,48.2056,47.945,47.9776,161900.0
2005-02-17 10:50:00,73.67,73.75,73.35,73.75,131600.0,47.9906,48.0427,47.7821,48.0427,131600.0
2005-02-17 11:00:00,73.75,73.78,73.51,73.71,94600.0,48.0427,48.0622,47.8864,48.0166,94600.0
2005-02-17 11:10:00,73.71,73.71,73.53,73.71,85400.0,48.0166,48.0166,47.8994,48.0166,85400.0
2005-02-17 11:20:00,73.71,73.99,73.68,73.77,132300.0,48.0166,48.199,47.9971,48.0557,132300.0
2005-02-17 11:30:00,73.78,73.85,73.55,73.77,83800.0,48.0622,48.1078,47.9124,48.0557,83800.0
2005-02-17 11:40:00,73.7,73.74,73.55,73.63,75100.0,48.0101,48.0362,47.9124,47.9645,75100.0
2005-02-17 11:50:00,73.62,73.67,73.42,73.46,62200.0,47.958,47.9906,47.8277,47.8538,62200.0
2005-02-17 12:00:00,73.45,73.67,73.39,73.47,81400.0,47.8473,47.9906,47.8082,47.8603,81400.0
2005-02-17 12:10:00,73.47,73.54,73.23,73.5,106100.0,47.8603,47.9059,47.704,47.8798,106100.0
2005-02-17 12:20:00,73.51,73.61,73.51,73.6,64100.0,47.8864,47.9515,47.8864,47.945,64100.0
2005-02-17 12:30:00,73.59,73.6,73.41,73.41,36600.0,47.9385,47.945,47.8212,47.8212,36600.0
2005-02-17 12:40:00,73.41,73.64,73.41,73.64,37800.0,47.8212,47.971,47.8212,47.971,37800.0
2005-02-17 12:50:00,73.63,73.84,73.59,73.83,47300.0,47.9645,48.1013,47.9385,48.0948,47300.0
2005-02-17 13:00:00,73.82,73.95,73.69,73.71,62400.0,48.0883,48.173,48.0036,48.0166,62400.0
2005-02-17 13:10:00,73.69,73.76,73.6,73.6,39300.0,48.0036,48.0492,47.945,47.945,39300.0
2005-02-17 13:20:00,73.6,73.61,73.42,73.42,69900.0,47.945,47.9515,47.8277,47.8277,69900.0
2005-02-17 13:30:00,73.42,73.65,73.42,73.46,71800.0,47.8277,47.9776,47.8277,47.8538,71800.0
2005-02-17 13:40:00,73.44,73.44,73.22,73.26,34300.0,47.8408,47.8408,47.6974,47.7235,34300.0
2005-02-17 13:50:00,73.26,73.3,73.06,73.1,78800.0,47.7235,47.7496,47.5932,47.6193,78800.0
2005-02-17 14:00:00,73.1,73.11,72.92,72.94,73000.0,47.6193,47.6258,47.502,47.5151,73000.0
2005-02-17 14:10:00,72.96,72.97,72.8,72.86,83000.0,47.5281,47.5346,47.4239,47.4629,83000.0
2005-02-17 14:20:00,72.86,72.89,72.73,72.86,92000.0,47.4629,47.4825,47.3783,47.4629,92000.0
2005-02-17 14:30:00,72.87,72.92,72.68,72.72,51000.0,47.4695,47.502,47.3457,47.3717,51000.0
2005-02-17 14:40:00,72.68,72.76,72.57,72.59,76500.0,47.3457,47.3978,47.274,47.2871,76500.0
2005-02-17 14:50:00,72.59,72.72,72.53,72.63,60600.0,47.2871,47.3717,47.248,47.3131,60600.0
2005-02-17 15:00:00,72.63,72.66,72.44,72.66,108200.0,47.3131,47.3327,47.1893,47.3327,108200.0
2005-02-17 15:10:00,72.67,72.95,72.65,72.92,121400.0,47.3392,47.5216,47.3261,47.502,121400.0
2005-02-17 15:20:00,72.92,72.93,72.73,72.76,128000.0,47.502,47.5085,47.3783,47.3978,128000.0
2005-02-17 15:30:00,72.78,72.79,72.68,72.78,134000.0,47.4108,47.4173,47.3457,47.4108,134000.0
2005-02-17 15:40:00,72.78,72.81,72.68,72.68,112100.0,47.4108,47.4304,47.3457,47.3457,112100.0
2005-02-17 15:50:00,72.69,72.69,72.43,72.45,367200.0,47.3522,47.3522,47.1828,47.1959,367200.0
2005-02-18 09:30:00,72.45,73.11,72.2,73.0,391700.0,47.1959,47.6258,47.033,47.5541,391700.0
2005-02-18 09:40:00,73.01,73.02,72.42,72.84,168300.0,47.5607,47.5672,47.1763,47.4499,168300.0
2005-02-18 09:50:00,72.79,72.95,72.58,72.59,132600.0,47.4173,47.5216,47.2805,47.2871,132600.0
2005-02-18 10:00:00,72.58,73.01,72.55,73.0,78800.0,47.2805,47.5607,47.261,47.5541,78800.0
2005-02-18 10:10:00,73.0,73.09,72.85,72.92,93300.0,47.5541,47.6128,47.4564,47.502,93300.0
2005-02-18 10:20:00,72.92,73.01,72.66,72.92,94100.0,47.502,47.5607,47.3327,47.502,94100.0
2005-02-18 10:30:00,72.93,73.43,72.93,73.43,74200.0,47.5085,47.8342,47.5085,47.8342,74200.0
2005-02-18 10:40:00,73.4,73.57,73.18,73.19,74800.0,47.8147,47.9254,47.6714,47.6779,74800.0
2005-02-18 10:50:00,73.2,73.45,73.2,73.44,49400.0,47.6844,47.8473,47.6844,47.8408,49400.0
2005-02-18 11:00:00,73.44,73.86,73.44,73.79,157100.0,47.8408,48.1144,47.8408,48.0688,157100.0
2005-02-18 11:10:00,73.8,73.92,73.75,73.88,104600.0,48.0753,48.1534,48.0427,48.1274,104600.0
2005-02-18 11:20:00,73.87,73.98,73.67,73.71,95800.0,48.1209,48.1925,47.9906,48.0166,95800.0
2005-02-18 11:30:00,73.79,73.8,73.52,73.53,118200.0,48.0688,48.0753,47.8929,47.8994,118200.0
2005-02-18 11:40:00,73.53,73.58,73.36,73.5,192100.0,47.8994,47.932,47.7886,47.8798,192100.0
2005-02-18 11:50:00,73.52,73.76,73.46,73.73,246400.0,47.8929,48.0492,47.8538,48.0297,246400.0
2005-02-18 12:00:00,73.73,73.81,73.69,73.8,96100.0,48.0297,48.0818,48.0036,48.0753,96100.0
2005-02-18 12:10:00,73.8,73.81,73.69,73.71,54400.0,48.0753,48.0818,48.0036,48.0166,54400.0
2005-02-18 12:20:00,73.7,73.72,73.51,73.69,44000.0,48.0101,48.0232,47.8864,48.0036,44000.0
2005-02-18 12:30:00,73.7,73.75,73.69,73.72,25500.0,48.0101,48.0427,48.0036,48.0232,25500.0
2005-02-18 12:40:00,73.72,73.75,73.69,73.74,28300.0,48.0232,48.0427,48.0036,48.0362,28300.0
2005-02-18 12:50:00,73.74,73.84,73.74,73.83,82100.0,48.0362,48.1013,48.0362,48.0948,82100.0
2005-02-18 13:00:00,73.83,73.9,73.79,73.89,92400.0,48.0948,48.1404,48.0688,48.1339,92400.0
2005-02-18 13:10:00,73.88,73.91,73.77,73.9,53400.0,48.1274,48.1469,48.0557,48.1404,53400.0
2005-02-18 13:20:00,73.89,74.1,73.87,74.03,173400.0,48.1339,48.2707,48.1209,48.2251,173400.0
2005-02-18 13:30:00,74.04,74.08,73.77,73.79,97900.0,48.2316,48.2577,48.0557,48.0688,97900.0
2005-02-18 13:40:00,73.79,73.83,73.71,73.79,78600.0,48.0688,48.0948,48.0166,48.0688,78600.0
2005-02-18 13:50:00,73.79,73.89,73.6,73.65,118400.0,48.0688,48.1339,47.945,47.9776,118400.0
2005-02-18 14:00:00,73.64,73.75,73.64,73.73,39800.0,47.971,48.0427,47.971,48.0297,39800.0
2005-02-18 14:10:00,73.72,73.82,73.69,73.8,49700.0,48.0232,48.0883,48.0036,48.0753,49700.0
2005-02-18 14:20:00,73.8,73.84,73.59,73.59,129900.0,48.0753,48.1013,47.9385,47.9385,129900.0
2005-02-18 14:30:00,73.59,73.62,73.57,73.59,98900.0,47.9385,47.958,47.9254,47.9385,98900.0
2005-02-18 14:40:00,73.6,73.7,73.56,73.7,96600.0,47.945,48.0101,47.9189,48.0101,96600.0
2005-02-18 14:50:00,73.71,73.78,73.67,73.68,146300.0,48.0166,48.0622,47.9906,47.9971,146300.0
2005-02-18 15:00:00,73.68,73.76,73.57,73.58,140900.0,47.9971,48.0492,47.9254,47.932,140900.0
2005-02-18 15:10:00,73.58,73.61,73.53,73.59,93500.0,47.932,47.9515,47.8994,47.9385,93500.0
2005-02-18 15:20:00,73.58,73.67,73.55,73.58,98500.0,47.932,47.9906,47.9124,47.932,98500.0
2005-02-18 15:30:00,73.58,73.73,73.57,73.69,110100.0,47.932,48.0297,47.9254,48.0036,110100.0
2005-02-18 15:40:00,73.69,73.69,73.53,73.55,212600.0,48.0036,48.0036,47.8994,47.9124,212600.0
2005-02-18 15:50:00,73.53,73.6,73.35,73.6,240600.0,47.8994,47.945,47.7821,47.945,240600.0
2005-02-22 09:30:00,73.95,74.07,73.6,73.6,187300.0,48.173,48.2512,47.945,47.945,187300.0
2005-02-22 09:40:00,73.61,73.8,73.6,73.7,111400.0,47.9515,48.0753,47.945,48.0101,111400.0
2005-02-22 09:50:00,73.7,73.7,73.55,73.6,177500.0,48.0101,48.0101,47.9124,47.945,177500.0
2005-02-22 10:00:00,73.6,73.9,73.59,73.89,184800.0,47.945,48.1404,47.9385,48.1339,184800.0
2005-02-22 10:10:00,73.9,73.9,73.56,73.56,122800.0,48.1404,48.1404,47.9189,47.9189,122800.0
2005-02-22 10:20:00,73.57,73.69,73.35,73.68,121300.0,47.9254,48.0036,47.7821,47.9971,121300.0
2005-02-22 10:30:00,73.68,73.87,73.65,73.87,98500.0,47.9971,48.1209,47.9776,48.1209,98500.0
2005-02-22 10:40:00,73.87,73.95,73.7,73.83,85800.0,48.1209,48.173,48.0101,48.0948,85800.0
2005-02-22 10:50:00,73.84,74.0,73.81,73.9,151400.0,48.1013,48.2056,48.0818,48.1404,151400.0
2005-02-22 11:00:00,73.91,73.95,73.77,73.79,94400.0,48.1469,48.173,48.0557,48.0688,94400.0
2005-02-22 11:10:00,73.81,73.85,73.41,73.42,100100.0,48.0818,48.1078,47.8212,47.8277,100100.0
2005-02-22 11:20:00,73.42,73.71,73.41,73.7,135300.0,47.8277,48.0166,47.8212,48.0101,135300.0
2005-02-22 11:30:00,73.7,73.8,73.63,73.74,89400.0,48.0101,48.0753,47.9645,48.0362,89400.0
2005-02-22 11:40:00,73.74,73.79,73.57,73.62,88600.0,48.0362,48.0688,47.9254,47.958,88600.0
2005-02-22 11:50:00,73.62,73.67,73.51,73.65,52900.0,47.958,47.9906,47.8864,47.9776,52900.0
2005-02-22 12:00:00,73.68,73.84,73.65,73.82,59800.0,47.9971,48.1013,47.9776,48.0883,59800.0
2005-02-22 12:10:00,73.81,73.84,73.6,73.74,64700.0,48.0818,48.1013,47.945,48.0362,64700.0
2005-02-22 12:20:00,73.6,73.74,73.19,73.46,101900.0,47.945,48.0362,47.6779,47.8538,101900.0
2005-02-22 12:30:00,73.48,73.51,73.37,73.48,115100.0,47.8668,47.8864,47.7952,47.8668,115100.0
2005-02-22 12:40:00,73.48,73.55,73.42,73.51,88900.0,47.8668,47.9124,47.8277,47.8864,88900.0
2005-02-22 12:50:00,73.51,73.52,73.38,73.38,39300.0,47.8864,47.8929,47.8017,47.8017,39300.0
2005-02-22 13:00:00,73.39,73.39,73.15,73.17,70400.0,47.8082,47.8082,47.6518,47.6649,70400.0
2005-02-22 13:10:00,73.15,73.16,72.16,73.12,76600.0,47.6518,47.6584,47.0069,47.6323,76600.0
2005-02-22 13:20:00,73.2,73.3,73.15,73.3,70400.0,47.6844,47.7496,47.6518,47.7496,70400.0
2005-02-22 13:30:00,73.3,73.4,73.23,73.3,73500.0,47.7496,47.8147,47.704,47.7496,73500.0
2005-02-22 13:40:00,73.3,73.45,73.29,73.38,62600.0,47.7496,47.8473,47.743,47.8017,62600.0
2005-02-22 13:50:00,73.38,73.38,73.14,73.21,75000.0,47.8017,47.8017,47.6453,47.6909,75000.0
2005-02-22 14:00:00,73.23,73.25,72.92,72.97,112900.0,47.704,47.717,47.502,47.5346,112900.0
2005-02-22 14:10:00,72.97,73.71,72.97,73.21,86600.0,47.5346,48.0166,47.5346,47.6909,86600.0
2005-02-22 14:20:00,73.24,73.26,73.11,73.24,117700.0,47.7105,47.7235,47.6258,47.7105,117700.0
2005-02-22 14:30:00,73.24,73.45,73.2,73.43,90200.0,47.7105,47.8473,47.6844,47.8342,90200.0
2005-02-22 14:40:00,73.44,73.45,73.22,73.29,61100.0,47.8408,47.8473,47.6974,47.743,61100.0
2005-02-22 14:50:00,73.29,73.32,73.08,73.09,74900.0,47.743,47.7626,47.6062,47.6128,74900.0
2005-02-22 15:00:00,73.09,73.13,73.02,73.03,61000.0,47.6128,47.6388,47.5672,47.5737,61000.0
2005-02-22 15:10:00,73.03,73.05,72.83,72.95,85100.0,47.5737,47.5867,47.4434,47.5216,85100.0
2005-02-22 15:20:00,72.95,72.99,72.83,72.86,80200.0,47.5216,47.5476,47.4434,47.4629,80200.0
2005-02-22 15:30:00,72.86,72.86,72.78,72.82,99200.0,47.4629,47.4629,47.4108,47.4369,99200.0
2005-02-22 15:40:00,72.83,72.86,72.7,72.7,85400.0,47.4434,47.4629,47.3587,47.3587,85400.0
2005-02-22 15:50:00,72.71,72.73,72.67,72.68,168900.0,47.3652,47.3783,47.3392,47.3457,168900.0
2005-02-23 09:30:00,72.6,73.19,72.6,73.17,168700.0,47.2936,47.6779,47.2936,47.6649,168700.0
2005-02-23 09:40:00,73.17,73.23,73.0,73.1,111300.0,47.6649,47.704,47.5541,47.6193,111300.0
2005-02-23 09:50:00,73.1,73.3,72.99,73.0,130000.0,47.6193,47.7496,47.5476,47.5541,130000.0
2005-02-23 10:00:00,73.03,73.16,73.01,73.16,135600.0,47.5737,47.6584,47.5607,47.6584,135600.0
2005-02-23 10:10:00,73.16,73.41,73.06,73.17,99700.0,47.6584,47.8212,47.5932,47.6649,99700.0
2005-02-23 10:20:00,73.2,73.38,73.2,73.27,98300.0,47.6844,47.8017,47.6844,47.73,98300.0
2005-02-23 10:30:00,73.33,73.7,73.32,73.7,125900.0,47.7691,48.0101,47.7626,48.0101,125900.0
2005-02-23 10:40:00,73.7,73.79,73.49,73.56,73100.0,48.0101,48.0688,47.8733,47.9189,73100.0
2005-02-23 10:50:00,73.56,73.72,73.32,73.32,73700.0,47.9189,48.0232,47.7626,47.7626,73700.0
2005-02-23 11:00:00,73.33,73.41,73.21,73.4,63900.0,47.7691,47.8212,47.6909,47.8147,63900.0
2005-02-23 11:10:00,73.4,73.45,73.32,73.34,37200.0,47.8147,47.8473,47.7626,47.7756,37200.0
2005-02-23 11:20:00,73.33,73.57,73.31,73.35,69500.0,47.7691,47.9254,47.7561,47.7821,69500.0
2005-02-23 11:30:00,73.38,73.6,73.35,73.53,43800.0,47.8017,47.945,47.7821,47.8994,43800.0
2005-02-23 11:40:00,73.54,73.65,73.52,73.55,37500.0,47.9059,47.9776,47.8929,47.9124,37500.0
2005-02-23 11:50:00,73.55,73.63,73.52,73.56,130500.0,47.9124,47.9645,47.8929,47.9189,130500.0
2005-02-23 12:00:00,73.56,73.63,73.48,73.61,37200.0,47.9189,47.9645,47.8668,47.9515,37200.0
2005-02-23 12:10:00,73.58,73.69,73.55,73.58,22600.0,47.932,48.0036,47.9124,47.932,22600.0
2005-02-23 12:20:00,73.6,73.76,73.6,73.64,41900.0,47.945,48.0492,47.945,47.971,41900.0
2005-02-23 12:30:00,73.67,73.7,73.54,73.55,34200.0,47.9906,48.0101,47.9059,47.9124,34200.0
2005-02-23 12:40:00,73.56,73.56,73.49,73.52,11900.0,47.9189,47.9189,47.8733,47.8929,11900.0
2005-02-23 12:50:00,73.51,73.6,73.48,73.6,31500.0,47.8864,47.945,47.8668,47.945,31500.0
2005-02-23 13:00:00,73.6,73.68,73.57,73.64,35100.0,47.945,47.9971,47.9254,47.971,35100.0
2005-02-23 13:10:00,73.64,73.76,73.57,73.72,35900.0,47.971,48.0492,47.9254,48.0232,35900.0
2005-02-23 13:20:00,73.72,73.79,73.6,73.6,31500.0,48.0232,48.0688,47.945,47.945,31500.0
2005-02-23 13:30:00,73.6,73.79,73.57,73.77,34900.0,47.945,48.0688,47.9254,48.0557,34900.0
2005-02-23 13:40:00,73.78,74.07,73.78,73.92,93700.0,48.0622,48.2512,48.0622,48.1534,93700.0
2005-02-23 13:50:00,73.91,73.96,73.72,73.8,89400.0,48.1469,48.1795,48.0232,48.0753,89400.0
2005-02-23 14:00:00,73.8,73.83,73.62,73.71,77400.0,48.0753,48.0948,47.958,48.0166,77400.0
2005-02-23 14:10:00,73.71,73.72,73.5,73.61,85700.0,48.0166,48.0232,47.8798,47.9515,85700.0
2005-02-23 14:20:00,73.61,73.82,73.58,73.74,43800.0,47.9515,48.0883,47.932,48.0362,43800.0
2005-02-23 14:30:00,73.75,73.94,73.74,73.94,83200.0,48.0427,48.1665,48.0362,48.1665,83200.0
2005-02-23 14:40:00,73.94,74.07,73.86,74.04,85800.0,48.1665,48.2512,48.1144,48.2316,85800.0
2005-02-23 14:50:00,74.01,74.05,73.88,73.96,45300.0,48.2121,48.2381,48.1274,48.1795,45300.0
2005-02-23 15:00:00,73.95,73.96,73.86,73.87,66800.0,48.173,48.1795,48.1144,48.1209,66800.0
2005-02-23 15:10:00,73.88,74.01,73.88,73.98,71900.0,48.1274,48.2121,48.1274,48.1925,71900.0
2005-02-23 15:20:00,73.99,74.07,73.96,74.01,72400.0,48.199,48.2512,48.1795,48.2121,72400.0
2005-02-23 15:30:00,74.01,74.04,73.96,73.96,98100.0,48.2121,48.2316,48.1795,48.1795,98100.0
2005-02-23 15:40:00,73.95,74.0,73.9,74.0,89500.0,48.173,48.2056,48.1404,48.2056,89500.0
2005-02-23 15:50:00,73.99,74.08,73.98,74.07,128700.0,48.199,48.2577,48.1925,48.2512,128700.0
2005-02-24 09:30:00,74.5,74.71,74.45,74.71,151400.0,48.5313,48.6681,48.4987,48.6681,151400.0
2005-02-24 09:40:00,74.69,74.9,74.68,74.72,155500.0,48.655,48.7918,48.6485,48.6746,155500.0
2005-02-24 09:50:00,74.73,74.93,74.7,74.83,190900.0,48.6811,48.8114,48.6616,48.7462,190900.0
2005-02-24 10:00:00,74.8,74.8,74.39,74.66,184300.0,48.7267,48.7267,48.4596,48.6355,184300.0
2005-02-24 10:10:00,74.66,74.66,74.43,74.45,187800.0,48.6355,48.6355,48.4857,48.4987,187800.0
2005-02-24 10:20:00,74.45,74.47,74.25,74.31,125900.0,48.4987,48.5117,48.3684,48.4075,125900.0
2005-02-24 10:30:00,74.29,74.35,73.65,73.88,280000.0,48.3945,48.4336,47.9776,48.1274,280000.0
2005-02-24 10:40:00,73.94,74.51,73.89,74.4,216900.0,48.1665,48.5378,48.1339,48.4661,216900.0
2005-02-24 10:50:00,74.42,74.57,74.25,74.38,154000.0,48.4792,48.5769,48.3684,48.4531,154000.0
2005-02-24 11:00:00,74.38,74.49,74.21,74.46,102600.0,48.4531,48.5248,48.3424,48.5052,102600.0
2005-02-24 11:10:00,74.49,74.49,73.86,73.87,88800.0,48.5248,48.5248,48.1144,48.1209,88800.0
2005-02-24 11:20:00,73.86,73.86,73.53,73.62,141000.0,48.1144,48.1144,47.8994,47.958,141000.0
2005-02-24 11:30:00,73.62,73.62,73.34,73.34,122600.0,47.958,47.958,47.7756,47.7756,122600.0
2005-02-24 11:40:00,73.33,73.43,73.09,73.42,162800.0,47.7691,47.8342,47.6128,47.8277,162800.0
2005-02-24 11:50:00,73.42,73.65,73.39,73.64,98100.0,47.8277,47.9776,47.8082,47.971,98100.0
2005-02-24 12:00:00,73.64,73.81,73.52,73.52,111300.0,47.971,48.0818,47.8929,47.8929,111300.0
2005-02-24 12:10:00,73.52,73.95,73.52,73.95,166100.0,47.8929,48.173,47.8929,48.173,166100.0
2005-02-24 12:20:00,73.94,74.15,73.92,73.98,84500.0,48.1665,48.3033,48.1534,48.1925,84500.0
2005-02-24 12:30:00,73.97,74.17,73.97,74.1,75100.0,48.186,48.3163,48.186,48.2707,75100.0
2005-02-24 12:40:00,74.1,74.15,73.86,73.87,39400.0,48.2707,48.3033,48.1144,48.1209,39400.0
2005-02-24 12:50:00,73.86,73.98,73.86,73.94,45000.0,48.1144,48.1925,48.1144,48.1665,45000.0
2005-02-24 13:00:00,73.95,73.95,73.81,73.88,34800.0,48.173,48.173,48.0818,48.1274,34800.0
2005-02-24 13:10:00,73.88,74.05,73.87,74.05,46100.0,48.1274,48.2381,48.1209,48.2381,46100.0
2005-02-24 13:20:00,74.05,74.18,74.03,74.03,51700.0,48.2381,48.3228,48.2251,48.2251,51700.0
2005-02-24 13:30:00,74.02,74.03,73.83,73.9,39400.0,48.2186,48.2251,48.0948,48.1404,39400.0
2005-02-24 13:40:00,73.9,73.98,73.9,73.98,29400.0,48.1404,48.1925,48.1404,48.1925,29400.0
2005-02-24 13:50:00,73.97,74.15,73.96,74.14,49400.0,48.186,48.3033,48.1795,48.2968,49400.0
2005-02-24 14:00:00,74.14,74.28,73.98,74.08,72600.0,48.2968,48.388,48.1925,48.2577,72600.0
2005-02-24 14:10:00,74.09,74.24,74.05,74.06,71100.0,48.2642,48.3619,48.2381,48.2446,71100.0
2005-02-24 14:20:00,74.08,74.24,74.07,74.24,63200.0,48.2577,48.3619,48.2512,48.3619,63200.0
2005-02-24 14:30:00,74.23,74.3,74.14,74.2,73500.0,48.3554,48.401,48.2968,48.3358,73500.0
2005-02-24 14:40:00,74.19,74.24,74.12,74.12,83200.0,48.3293,48.3619,48.2837,48.2837,83200.0
2005-02-24 14:50:00,74.12,74.21,73.97,74.14,78500.0,48.2837,48.3424,48.186,48.2968,78500.0
2005-02-24 15:00:00,74.14,74.33,74.07,74.33,55000.0,48.2968,48.4205,48.2512,48.4205,55000.0
2005-02-24 15:10:00,74.33,74.53,74.32,74.52,63200.0,48.4205,48.5508,48.414,48.5443,63200.0
2005-02-24 15:20:00,74.51,74.64,74.5,74.64,52800.0,48.5378,48.6225,48.5313,48.6225,52800.0
2005-02-24 15:30:00,74.64,74.79,74.6,74.72,111400.0,48.6225,48.7202,48.5964,48.6746,111400.0
2005-02-24 15:40:00,74.71,74.77,74.64,74.69,105600.0,48.6681,48.7072,48.6225,48.655,105600.0
2005-02-24 15:50:00,74.69,74.91,74.69,74.9,129300.0,48.655,48.7984,48.655,48.7918,129300.0
2005-02-25 09:30:00,74.65,75.03,74.55,75.0,293700.0,48.629,48.8765,48.5638,48.857,293700.0
2005-02-25 09:40:00,75.0,75.08,74.59,74.6,170300.0,48.857,48.9091,48.5899,48.5964,170300.0
2005-02-25 09:50:00,74.6,74.92,74.58,74.6,90900.0,48.5964,48.8049,48.5834,48.5964,90900.0
2005-02-25 10:00:00,74.6,74.84,74.6,74.8,72500.0,48.5964,48.7528,48.5964,48.7267,72500.0
2005-02-25 10:10:00,74.78,74.91,74.47,74.57,73400.0,48.7137,48.7984,48.5117,48.5769,73400.0
2005-02-25 10:20:00,74.57,74.71,74.32,74.65,81600.0,48.5769,48.6681,48.414,48.629,81600.0
2005-02-25 10:30:00,74.65,75.05,74.51,75.0,97900.0,48.629,48.8896,48.5378,48.857,97900.0
2005-02-25 10:40:00,75.05,75.14,74.9,74.9,87500.0,48.8896,48.9482,48.7918,48.7918,87500.0
2005-02-25 10:50:00,74.94,75.09,74.88,74.98,90800.0,48.8179,48.9156,48.7788,48.844,90800.0
2005-02-25 11:00:00,74.98,75.09,74.78,75.03,85900.0,48.844,48.9156,48.7137,48.8765,85900.0
2005-02-25 11:10:00,75.0,75.2,74.7,75.1,81400.0,48.857,48.9873,48.6616,48.9221,81400.0
2005-02-25 11:20:00,75.1,75.42,75.09,75.41,168100.0,48.9221,49.1306,48.9156,49.1241,168100.0
2005-02-25 11:30:00,75.42,75.55,75.32,75.39,85800.0,49.1306,49.2153,49.0654,49.111,85800.0
2005-02-25 11:40:00,75.39,75.4,75.09,75.2,57800.0,49.111,49.1176,48.9156,48.9873,57800.0
2005-02-25 11:50:00,75.2,75.55,75.19,75.44,116100.0,48.9873,49.2153,48.9808,49.1436,116100.0
2005-02-25 12:00:00,75.42,75.87,75.36,75.79,181900.0,49.1306,49.4237,49.0915,49.3716,181900.0
2005-02-25 12:10:00,75.78,75.81,75.75,75.76,69700.0,49.3651,49.3846,49.3456,49.3521,69700.0
2005-02-25 12:20:00,75.75,75.76,75.57,75.62,78200.0,49.3456,49.3521,49.2283,49.2609,78200.0
2005-02-25 12:30:00,75.61,75.77,75.57,75.77,96100.0,49.2544,49.3586,49.2283,49.3586,96100.0
2005-02-25 12:40:00,75.79,75.8,75.51,75.52,55100.0,49.3716,49.3781,49.1892,49.1957,55100.0
2005-02-25 12:50:00,75.52,75.7,75.51,75.54,131500.0,49.1957,49.313,49.1892,49.2088,131500.0
2005-02-25 13:00:00,75.52,75.62,75.46,75.52,81300.0,49.1957,49.2609,49.1566,49.1957,81300.0
2005-02-25 13:10:00,75.55,75.79,75.48,75.75,45600.0,49.2153,49.3716,49.1697,49.3456,45600.0
2005-02-25 13:20:00,75.75,75.75,75.51,75.52,29500.0,49.3456,49.3456,49.1892,49.1957,29500.0
2005-02-25 13:30:00,75.52,75.61,75.5,75.5,88700.0,49.1957,49.2544,49.1827,49.1827,88700.0
2005-02-25 13:40:00,75.5,75.59,75.47,75.54,43400.0,49.1827,49.2413,49.1632,49.2088,43400.0
2005-02-25 13:50:00,75.54,75.62,75.53,75.58,41300.0,49.2088,49.2609,49.2022,49.2348,41300.0
2005-02-25 14:00:00,75.57,75.58,75.4,75.41,29500.0,49.2283,49.2348,49.1176,49.1241,29500.0
2005-02-25 14:10:00,75.41,75.81,75.41,75.81,80600.0,49.1241,49.3846,49.1241,49.3846,80600.0
2005-02-25 14:20:00,75.82,75.88,75.55,75.59,42000.0,49.3912,49.4302,49.2153,49.2413,42000.0
2005-02-25 14:30:00,75.57,75.65,75.47,75.49,34900.0,49.2283,49.2804,49.1632,49.1762,34900.0
2005-02-25 14:40:00,75.5,75.52,74.42,75.5,93800.0,49.1827,49.1957,48.4792,49.1827,93800.0
2005-02-25 14:50:00,75.49,75.59,75.44,75.5,62700.0,49.1762,49.2413,49.1436,49.1827,62700.0
2005-02-25 15:00:00,75.5,75.54,75.19,75.19,80800.0,49.1827,49.2088,48.9808,48.9808,80800.0
2005-02-25 15:10:00,75.21,75.5,75.18,75.5,77900.0,48.9938,49.1827,48.9742,49.1827,77900.0
2005-02-25 15:20:00,75.48,75.58,75.42,75.53,83300.0,49.1697,49.2348,49.1306,49.2022,83300.0
2005-02-25 15:30:00,75.52,75.63,75.52,75.52,158500.0,49.1957,49.2674,49.1957,49.1957,158500.0
2005-02-25 15:40:00,75.52,75.58,75.48,75.49,76800.0,49.1957,49.2348,49.1697,49.1762,76800.0
2005-02-25 15:50:00,75.48,75.59,75.47,75.55,116300.0,49.1697,49.2413,49.1632,49.2153,116300.0
2005-02-28 09:30:00,71.46,75.92,71.46,75.86,204900.0,46.6805,49.594,46.6805,49.5548,204900.0
2005-02-28 09:40:00,75.9,76.12,75.85,75.85,172900.0,49.5809,49.7246,49.5482,49.5482,172900.0
2005-02-28 09:50:00,75.86,76.01,75.8,75.81,98000.0,49.5548,49.6527,49.5156,49.5221,98000.0
2005-02-28 10:00:00,75.8,75.9,75.75,75.75,147100.0,49.5156,49.5809,49.4829,49.4829,147100.0
2005-02-28 10:10:00,75.75,75.84,75.48,75.73,151200.0,49.4829,49.5417,49.3065,49.4698,151200.0
2005-02-28 10:20:00,75.73,75.73,75.51,75.57,276700.0,49.4698,49.4698,49.3261,49.3653,276700.0
2005-02-28 10:30:00,75.54,75.56,75.26,75.33,182000.0,49.3457,49.3588,49.1628,49.2085,182000.0
2005-02-28 10:40:00,75.34,75.49,75.16,75.49,186500.0,49.2151,49.3131,49.0975,49.3131,186500.0
2005-02-28 10:50:00,75.46,75.51,75.42,75.49,201000.0,49.2935,49.3261,49.2673,49.3131,201000.0
2005-02-28 11:00:00,75.52,75.66,75.38,75.45,176800.0,49.3327,49.4241,49.2412,49.2869,176800.0
2005-02-28 11:10:00,75.44,75.48,75.36,75.39,87900.0,49.2804,49.3065,49.2281,49.2477,87900.0
2005-02-28 11:20:00,75.4,75.49,75.4,75.46,151900.0,49.2543,49.3131,49.2543,49.2935,151900.0
2005-02-28 11:30:00,75.47,75.53,75.39,75.52,232800.0,49.3,49.3392,49.2477,49.3327,232800.0
2005-02-28 11:40:00,75.53,75.53,75.4,75.4,214600.0,49.3392,49.3392,49.2543,49.2543,214600.0
2005-02-28 11:50:00,75.35,75.35,75.07,75.11,117000.0,49.2216,49.2216,49.0387,49.0648,117000.0
2005-02-28 12:00:00,75.1,75.11,74.65,74.66,321600.0,49.0583,49.0648,48.7643,48.7709,321600.0
2005-02-28 12:10:00,74.67,74.73,74.12,74.12,286100.0,48.7774,48.8166,48.4181,48.4181,286100.0
2005-02-28 12:20:00,74.13,74.43,74.02,74.43,277200.0,48.4247,48.6206,48.3528,48.6206,277200.0
2005-02-28 12:30:00,74.43,74.9,74.4,74.69,220000.0,48.6206,48.9276,48.601,48.7905,220000.0
2005-02-28 12:40:00,74.66,74.8,74.4,74.7,276500.0,48.7709,48.8623,48.601,48.797,276500.0
2005-02-28 12:50:00,74.71,74.93,74.71,74.9,138500.0,48.8035,48.9472,48.8035,48.9276,138500.0
2005-02-28 13:00:00,74.9,75.04,74.6,74.68,165200.0,48.9276,49.0191,48.7317,48.7839,165200.0
2005-02-28 13:10:00,74.68,74.89,74.67,74.89,121800.0,48.7839,48.9211,48.7774,48.9211,121800.0
2005-02-28 13:20:00,74.89,75.12,74.89,74.98,227800.0,48.9211,49.0714,48.9211,48.9799,227800.0
2005-02-28 13:30:00,74.98,74.99,74.78,74.78,51800.0,48.9799,48.9864,48.8493,48.8493,51800.0
2005-02-28 13:40:00,74.78,74.88,74.75,74.87,107600.0,48.8493,48.9146,48.8297,48.9081,107600.0
2005-02-28 13:50:00,74.86,75.12,74.86,75.09,62100.0,48.9015,49.0714,48.9015,49.0518,62100.0
2005-02-28 14:00:00,75.03,75.07,74.93,75.03,121500.0,49.0126,49.0387,48.9472,49.0126,121500.0
2005-02-28 14:10:00,75.03,75.24,75.02,75.24,57500.0,49.0126,49.1498,49.006,49.1498,57500.0
2005-02-28 14:20:00,75.24,75.38,75.22,75.31,126300.0,49.1498,49.2412,49.1367,49.1955,126300.0
2005-02-28 14:30:00,75.31,75.31,75.1,75.27,119600.0,49.1955,49.1955,49.0583,49.1693,119600.0
2005-02-28 14:40:00,75.28,75.4,75.27,75.3,163100.0,49.1759,49.2543,49.1693,49.1889,163100.0
2005-02-28 14:50:00,75.29,75.62,75.26,75.6,118400.0,49.1824,49.398,49.1628,49.3849,118400.0
2005-02-28 15:00:00,75.62,75.63,75.43,75.59,176500.0,49.398,49.4045,49.2739,49.3784,176500.0
2005-02-28 15:10:00,75.59,75.74,75.55,75.74,96700.0,49.3784,49.4764,49.3523,49.4764,96700.0
2005-02-28 15:20:00,75.72,75.72,75.53,75.58,112500.0,49.4633,49.4633,49.3392,49.3719,112500.0
2005-02-28 15:30:00,75.58,75.73,75.58,75.58,141900.0,49.3719,49.4698,49.3719,49.3719,141900.0
2005-02-28 15:40:00,75.58,75.67,75.55,75.67,226400.0,49.3719,49.4306,49.3523,49.4306,226400.0
2005-02-28 15:50:00,75.66,75.67,75.35,75.35,156100.0,49.4241,49.4306,49.2216,49.2216,156100.0
2005-03-01 09:30:00,75.15,75.59,75.15,75.52,221700.0,49.091,49.3784,49.091,49.3327,221700.0
2005-03-01 09:40:00,75.52,75.52,75.01,75.07,235400.0,49.3327,49.3327,48.9995,49.0387,235400.0
2005-03-01 09:50:00,75.05,75.05,74.62,74.69,141800.0,49.0256,49.0256,48.7447,48.7905,141800.0
2005-03-01 10:00:00,74.69,74.83,74.51,74.8,283900.0,48.7905,48.8819,48.6729,48.8623,283900.0
2005-03-01 10:10:00,74.8,74.87,74.74,74.77,155600.0,48.8623,48.9081,48.8231,48.8427,155600.0
2005-03-01 10:20:00,74.75,74.77,74.53,74.59,178200.0,48.8297,48.8427,48.6859,48.7251,178200.0
2005-03-01 10:30:00,74.59,74.76,74.52,74.61,146500.0,48.7251,48.8362,48.6794,48.7382,146500.0
2005-03-01 10:40:00,74.61,74.61,74.34,74.38,164900.0,48.7382,48.7382,48.5618,48.588,164900.0
2005-03-01 10:50:00,74.38,74.68,74.38,74.67,150900.0,48.588,48.7839,48.588,48.7774,150900.0
2005-03-01 11:00:00,74.65,74.65,74.47,74.53,115200.0,48.7643,48.7643,48.6468,48.6859,115200.0
2005-03-01 11:10:00,74.53,74.53,74.17,74.28,153500.0,48.6859,48.6859,48.4508,48.5226,153500.0
2005-03-01 11:20:00,74.27,74.41,74.24,74.39,190100.0,48.5161,48.6076,48.4965,48.5945,190100.0
2005-03-01 11:30:00,74.37,74.7,74.32,74.55,151700.0,48.5814,48.797,48.5488,48.699,151700.0
2005-03-01 11:40:00,74.55,74.73,74.55,74.57,95000.0,48.699,48.8166,48.699,48.7121,95000.0
2005-03-01 11:50:00,74.58,74.76,74.58,74.73,75800.0,48.7186,48.8362,48.7186,48.8166,75800.0
2005-03-01 12:00:00,74.73,74.73,74.5,74.5,83500.0,48.8166,48.8166,48.6664,48.6664,83500.0
2005-03-01 12:10:00,74.5,74.6,74.29,74.3,160800.0,48.6664,48.7317,48.5292,48.5357,160800.0
2005-03-01 12:20:00,74.3,74.45,74.2,74.31,67500.0,48.5357,48.6337,48.4704,48.5422,67500.0
2005-03-01 12:30:00,74.31,74.46,74.31,74.36,57500.0,48.5422,48.6402,48.5422,48.5749,57500.0
2005-03-01 12:40:00,74.36,74.68,74.35,74.65,203300.0,48.5749,48.7839,48.5684,48.7643,203300.0
2005-03-01 12:50:00,74.65,74.68,74.53,74.53,99900.0,48.7643,48.7839,48.6859,48.6859,99900.0
2005-03-01 13:00:00,74.53,74.59,74.53,74.54,77200.0,48.6859,48.7251,48.6859,48.6925,77200.0
2005-03-01 13:10:00,74.52,74.52,74.33,74.33,132500.0,48.6794,48.6794,48.5553,48.5553,132500.0
2005-03-01 13:20:00,74.32,74.42,74.24,74.42,92000.0,48.5488,48.6141,48.4965,48.6141,92000.0
2005-03-01 13:30:00,74.41,74.7,74.41,74.69,62600.0,48.6076,48.797,48.6076,48.7905,62600.0
2005-03-01 13:40:00,74.69,74.71,74.57,74.57,93200.0,48.7905,48.8035,48.7121,48.7121,93200.0
2005-03-01 13:50:00,74.6,74.6,74.46,74.48,84200.0,48.7317,48.7317,48.6402,48.6533,84200.0
2005-03-01 14:00:00,74.48,74.5,74.35,74.43,86800.0,48.6533,48.6664,48.5684,48.6206,86800.0
2005-03-01 14:10:00,74.43,74.43,74.22,74.26,124600.0,48.6206,48.6206,48.4834,48.5096,124600.0
2005-03-01 14:20:00,74.26,74.36,74.14,74.14,81500.0,48.5096,48.5749,48.4312,48.4312,81500.0
2005-03-01 14:30:00,74.16,74.25,74.12,74.23,93300.0,48.4443,48.503,48.4181,48.49,93300.0
2005-03-01 14:40:00,74.23,74.23,74.1,74.12,78600.0,48.49,48.49,48.4051,48.4181,78600.0
2005-03-01 14:50:00,74.13,74.25,74.11,74.25,126100.0,48.4247,48.503,48.4116,48.503,126100.0
2005-03-01 15:00:00,74.3,74.48,74.28,74.32,78100.0,48.5357,48.6533,48.5226,48.5488,78100.0
2005-03-01 15:10:00,74.31,74.36,74.24,74.27,58700.0,48.5422,48.5749,48.4965,48.5161,58700.0
2005-03-01 15:20:00,74.27,74.48,74.26,74.48,81900.0,48.5161,48.6533,48.5096,48.6533,81900.0
2005-03-01 15:30:00,74.46,74.47,74.4,74.44,160400.0,48.6402,48.6468,48.601,48.6272,160400.0
2005-03-01 15:40:00,74.44,74.46,74.37,74.4,95600.0,48.6272,48.6402,48.5814,48.601,95600.0
2005-03-01 15:50:00,74.4,74.46,74.33,74.46,204900.0,48.601,48.6402,48.5553,48.6402,204900.0
2005-03-02 09:30:00,74.48,74.48,74.05,74.37,161000.0,48.6533,48.6533,48.3724,48.5814,161000.0
2005-03-02 09:40:00,74.35,74.9,74.35,74.86,162500.0,48.5684,48.9276,48.5684,48.9015,162500.0
2005-03-02 09:50:00,74.89,75.3,74.58,75.0,276400.0,48.9211,49.1889,48.7186,48.993,276400.0
2005-03-02 10:00:00,75.0,75.06,74.86,74.88,166500.0,48.993,49.0322,48.9015,48.9146,166500.0
2005-03-02 10:10:00,74.94,75.04,74.9,74.93,162000.0,48.9538,49.0191,48.9276,48.9472,162000.0
2005-03-02 10:20:00,74.94,75.04,74.89,74.98,189500.0,48.9538,49.0191,48.9211,48.9799,189500.0
2005-03-02 10:30:00,74.95,75.34,74.72,75.28,335100.0,48.9603,49.2151,48.8101,49.1759,335100.0
2005-03-02 10:40:00,75.26,75.3,75.16,75.26,391700.0,49.1628,49.1889,49.0975,49.1628,391700.0
2005-03-02 10:50:00,75.26,75.31,75.11,75.27,457000.0,49.1628,49.1955,49.0648,49.1693,457000.0
2005-03-02 11:00:00,75.25,75.35,75.2,75.28,121300.0,49.1563,49.2216,49.1236,49.1759,121300.0
2005-03-02 11:10:00,75.26,75.5,75.26,75.4,143500.0,49.1628,49.3196,49.1628,49.2543,143500.0
2005-03-02 11:20:00,75.4,75.53,75.34,75.37,164100.0,49.2543,49.3392,49.2151,49.2347,164100.0
2005-03-02 11:30:00,75.35,75.4,75.29,75.29,213900.0,49.2216,49.2543,49.1824,49.1824,213900.0
2005-03-02 11:40:00,75.28,75.58,75.25,75.4,177000.0,49.1759,49.3719,49.1563,49.2543,177000.0
2005-03-02 11:50:00,75.38,75.46,75.29,75.29,141800.0,49.2412,49.2935,49.1824,49.1824,141800.0
2005-03-02 12:00:00,75.29,75.41,75.25,75.37,136300.0,49.1824,49.2608,49.1563,49.2347,136300.0
2005-03-02 12:10:00,75.37,75.62,75.37,75.58,100400.0,49.2347,49.398,49.2347,49.3719,100400.0
2005-03-02 12:20:00,75.59,75.79,75.58,75.61,88400.0,49.3784,49.509,49.3719,49.3914,88400.0
2005-03-02 12:30:00,75.61,75.61,75.37,75.37,76400.0,49.3914,49.3914,49.2347,49.2347,76400.0
2005-03-02 12:40:00,75.37,75.45,75.28,75.38,83700.0,49.2347,49.2869,49.1759,49.2412,83700.0
2005-03-02 12:50:00,75.38,75.5,75.38,75.49,97700.0,49.2412,49.3196,49.2412,49.3131,97700.0
2005-03-02 13:00:00,75.49,75.55,75.43,75.52,108700.0,49.3131,49.3523,49.2739,49.3327,108700.0
2005-03-02 13:10:00,75.51,75.78,75.48,75.76,78600.0,49.3261,49.5025,49.3065,49.4894,78600.0
2005-03-02 13:20:00,75.76,75.95,75.76,75.86,87000.0,49.4894,49.6136,49.4894,49.5548,87000.0
2005-03-02 13:30:00,75.9,75.92,75.8,75.88,79200.0,49.5809,49.594,49.5156,49.5678,79200.0
2005-03-02 13:40:00,75.9,75.98,75.82,75.85,135700.0,49.5809,49.6331,49.5286,49.5482,135700.0
2005-03-02 13:50:00,75.84,75.87,75.63,75.78,135800.0,49.5417,49.5613,49.4045,49.5025,135800.0
2005-03-02 14:00:00,75.8,75.94,75.7,75.7,150800.0,49.5156,49.607,49.4502,49.4502,150800.0
2005-03-02 14:10:00,75.7,75.74,75.64,75.65,223000.0,49.4502,49.4764,49.411,49.4176,223000.0
2005-03-02 14:20:00,75.66,75.66,75.55,75.61,121500.0,49.4241,49.4241,49.3523,49.3914,121500.0
2005-03-02 14:30:00,75.62,75.7,75.49,75.7,195700.0,49.398,49.4502,49.3131,49.4502,195700.0
2005-03-02 14:40:00,75.7,75.7,75.52,75.52,145400.0,49.4502,49.4502,49.3327,49.3327,145400.0
2005-03-02 14:50:00,75.52,75.66,75.5,75.61,180500.0,49.3327,49.4241,49.3196,49.3914,180500.0
2005-03-02 15:00:00,75.61,75.75,75.57,75.71,73600.0,49.3914,49.4829,49.3653,49.4568,73600.0
2005-03-02 15:10:00,75.71,75.71,75.51,75.51,169400.0,49.4568,49.4568,49.3261,49.3261,169400.0
2005-03-02 15:20:00,75.56,75.69,75.5,75.68,185600.0,49.3588,49.4437,49.3196,49.4372,185600.0
2005-03-02 15:30:00,75.69,75.75,75.6,75.7,162300.0,49.4437,49.4829,49.3849,49.4502,162300.0
2005-03-02 15:40:00,75.7,75.92,75.7,75.86,182000.0,49.4502,49.594,49.4502,49.5548,182000.0
2005-03-02 15:50:00,75.86,75.98,75.75,75.83,243600.0,49.5548,49.6331,49.4829,49.5352,243600.0
2005-03-03 09:30:00,79.73,79.73,75.99,76.05,252300.0,52.0828,52.0828,49.6397,49.6789,252300.0
2005-03-03 09:40:00,76.05,76.34,76.05,76.27,161000.0,49.6789,49.8683,49.6789,49.8226,161000.0
2005-03-03 09:50:00,76.25,76.59,76.25,76.55,160100.0,49.8095,50.0316,49.8095,50.0055,160100.0
2005-03-03 10:00:00,76.55,76.7,76.55,76.7,114300.0,50.0055,50.1035,50.0055,50.1035,114300.0
2005-03-03 10:10:00,76.72,76.76,76.57,76.58,178900.0,50.1165,50.1427,50.0186,50.0251,178900.0
2005-03-03 10:20:00,76.56,76.71,76.55,76.67,199900.0,50.012,50.11,50.0055,50.0839,199900.0
2005-03-03 10:30:00,76.63,76.68,76.34,76.66,306900.0,50.0578,50.0904,49.8683,50.0774,306900.0
2005-03-03 10:40:00,76.64,76.9,76.61,76.75,139300.0,50.0643,50.2341,50.0447,50.1361,139300.0
2005-03-03 10:50:00,76.74,77.0,76.65,76.99,163500.0,50.1296,50.2995,50.0708,50.2929,163500.0
2005-03-03 11:00:00,77.0,77.29,76.88,77.0,199000.0,50.2995,50.4889,50.2211,50.2995,199000.0
2005-03-03 11:10:00,77.0,77.06,76.85,77.01,326800.0,50.2995,50.3386,50.2015,50.306,326800.0
2005-03-03 11:20:00,77.01,77.07,76.97,77.0,247500.0,50.306,50.3452,50.2799,50.2995,247500.0
2005-03-03 11:30:00,76.98,76.99,76.9,76.96,166600.0,50.2864,50.2929,50.2341,50.2733,166600.0
2005-03-03 11:40:00,76.96,76.96,76.75,76.78,158800.0,50.2733,50.2733,50.1361,50.1557,158800.0
2005-03-03 11:50:00,76.76,76.77,76.6,76.73,176400.0,50.1427,50.1492,50.0382,50.1231,176400.0
2005-03-03 12:00:00,76.72,76.82,76.69,76.8,150400.0,50.1165,50.1819,50.0969,50.1688,150400.0
2005-03-03 12:10:00,76.78,76.86,76.68,76.81,77100.0,50.1557,50.208,50.0904,50.1753,77100.0
2005-03-03 12:20:00,76.81,76.87,76.74,76.81,88300.0,50.1753,50.2145,50.1296,50.1753,88300.0
2005-03-03 12:30:00,76.81,77.02,76.81,77.0,175400.0,50.1753,50.3125,50.1753,50.2995,175400.0
2005-03-03 12:40:00,77.0,77.01,76.94,76.97,199000.0,50.2995,50.306,50.2603,50.2799,199000.0
2005-03-03 12:50:00,76.96,77.0,76.95,76.95,68500.0,50.2733,50.2995,50.2668,50.2668,68500.0
2005-03-03 13:00:00,76.95,77.04,76.92,76.95,81100.0,50.2668,50.3256,50.2472,50.2668,81100.0
2005-03-03 13:10:00,76.94,77.07,76.93,77.0,57900.0,50.2603,50.3452,50.2537,50.2995,57900.0
2005-03-03 13:20:00,77.0,77.14,76.99,77.12,74100.0,50.2995,50.3909,50.2929,50.3778,74100.0
2005-03-03 13:30:00,77.14,77.2,77.07,77.18,156700.0,50.3909,50.4301,50.3452,50.417,156700.0
2005-03-03 13:40:00,77.2,77.34,77.18,77.3,92600.0,50.4301,50.5216,50.417,50.4954,92600.0
2005-03-03 13:50:00,77.36,77.61,77.24,77.41,138800.0,50.5346,50.6979,50.4562,50.5673,138800.0
2005-03-03 14:00:00,77.38,77.51,77.34,77.35,159600.0,50.5477,50.6326,50.5216,50.5281,159600.0
2005-03-03 14:10:00,77.35,77.35,77.12,77.25,133700.0,50.5281,50.5281,50.3778,50.4628,133700.0
2005-03-03 14:20:00,77.24,77.6,77.24,77.53,225400.0,50.4562,50.6914,50.4562,50.6457,225400.0
2005-03-03 14:30:00,77.52,77.55,77.3,77.36,218200.0,50.6391,50.6587,50.4954,50.5346,218200.0
2005-03-03 14:40:00,77.37,77.44,77.23,77.33,80300.0,50.5412,50.5869,50.4497,50.515,80300.0
2005-03-03 14:50:00,77.32,77.5,77.25,77.49,82300.0,50.5085,50.6261,50.4628,50.6195,82300.0
2005-03-03 15:00:00,77.49,77.5,77.33,77.34,112300.0,50.6195,50.6261,50.515,50.5216,112300.0
2005-03-03 15:10:00,77.33,77.47,77.33,77.46,108700.0,50.515,50.6065,50.515,50.5999,108700.0
2005-03-03 15:20:00,77.47,77.55,77.43,77.52,168000.0,50.6065,50.6587,50.5803,50.6391,168000.0
2005-03-03 15:30:00,77.51,77.54,77.32,77.41,244700.0,50.6326,50.6522,50.5085,50.5673,244700.0
2005-03-03 15:40:00,77.4,77.58,77.4,77.48,166400.0,50.5607,50.6783,50.5607,50.613,166400.0
2005-03-03 15:50:00,77.48,77.53,77.43,77.44,219100.0,50.613,50.6457,50.5803,50.5869,219100.0
2005-03-04 09:30:00,77.36,77.92,75.32,77.5,287100.0,50.5346,50.9004,49.202,50.6261,287100.0
2005-03-04 09:40:00,77.5,77.79,77.29,77.32,222400.0,50.6261,50.8155,50.4889,50.5085,222400.0
2005-03-04 09:50:00,77.3,77.43,77.22,77.38,273900.0,50.4954,50.5803,50.4432,50.5477,273900.0
2005-03-04 10:00:00,77.41,77.45,77.2,77.22,199900.0,50.5673,50.5934,50.4301,50.4432,199900.0
2005-03-04 10:10:00,77.22,77.28,76.96,76.97,146900.0,50.4432,50.4824,50.2733,50.2799,146900.0
2005-03-04 10:20:00,76.97,77.18,76.83,76.86,168300.0,50.2799,50.417,50.1884,50.208,168300.0
2005-03-04 10:30:00,76.87,77.15,76.87,77.04,195800.0,50.2145,50.3974,50.2145,50.3256,195800.0
2005-03-04 10:40:00,77.02,77.35,77.02,77.34,120300.0,50.3125,50.5281,50.3125,50.5216,120300.0
2005-03-04 10:50:00,77.32,77.32,76.98,77.0,103400.0,50.5085,50.5085,50.2864,50.2995,103400.0
2005-03-04 11:00:00,77.03,77.18,77.03,77.14,99800.0,50.319,50.417,50.319,50.3909,99800.0
2005-03-04 11:10:00,77.15,77.32,77.11,77.21,82700.0,50.3974,50.5085,50.3713,50.4366,82700.0
2005-03-04 11:20:00,77.2,77.4,77.19,77.4,104900.0,50.4301,50.5607,50.4236,50.5607,104900.0
2005-03-04 11:30:00,77.39,77.61,77.39,77.45,53800.0,50.5542,50.6979,50.5542,50.5934,53800.0
2005-03-04 11:40:00,77.45,77.55,77.36,77.45,64200.0,50.5934,50.6587,50.5346,50.5934,64200.0
2005-03-04 11:50:00,77.45,77.56,77.43,77.56,48500.0,50.5934,50.6653,50.5803,50.6653,48500.0
2005-03-04 12:00:00,77.54,77.57,77.42,77.47,48000.0,50.6522,50.6718,50.5738,50.6065,48000.0
2005-03-04 12:10:00,77.45,77.52,77.44,77.52,87100.0,50.5934,50.6391,50.5869,50.6391,87100.0
2005-03-04 12:20:00,77.56,77.6,77.5,77.6,48600.0,50.6653,50.6914,50.6261,50.6914,48600.0
2005-03-04 12:30:00,77.58,77.68,77.5,77.68,45100.0,50.6783,50.7437,50.6261,50.7437,45100.0
2005-03-04 12:40:00,77.63,77.67,77.59,77.66,83300.0,50.711,50.7371,50.6849,50.7306,83300.0
2005-03-04 12:50:00,77.66,77.86,77.58,77.58,85900.0,50.7306,50.8612,50.6783,50.6783,85900.0
2005-03-04 13:00:00,77.59,77.61,77.44,77.44,55600.0,50.6849,50.6979,50.5869,50.5869,55600.0
2005-03-04 13:10:00,77.44,77.44,77.26,77.3,50000.0,50.5869,50.5869,50.4693,50.4954,50000.0
2005-03-04 13:20:00,77.31,77.62,77.28,77.6,121200.0,50.502,50.7045,50.4824,50.6914,121200.0
2005-03-04 13:30:00,77.6,77.67,77.5,77.65,108600.0,50.6914,50.7371,50.6261,50.7241,108600.0
2005-03-04 13:40:00,77.66,77.9,77.63,77.88,104400.0,50.7306,50.8874,50.711,50.8743,104400.0
2005-03-04 13:50:00,77.88,78.23,77.88,78.2,166600.0,50.8743,51.1029,50.8743,51.0833,166600.0
2005-03-04 14:00:00,78.21,78.29,78.15,78.19,109300.0,51.0899,51.1421,51.0507,51.0768,109300.0
2005-03-04 14:10:00,78.19,78.23,78.13,78.21,154300.0,51.0768,51.1029,51.0376,51.0899,154300.0
2005-03-04 14:20:00,78.2,78.21,78.12,78.13,75700.0,51.0833,51.0899,51.0311,51.0376,75700.0
2005-03-04 14:30:00,78.13,78.3,78.13,78.19,166200.0,51.0376,51.1487,51.0376,51.0768,166200.0
2005-03-04 14:40:00,78.19,78.29,78.18,78.26,105400.0,51.0768,51.1421,51.0703,51.1225,105400.0
2005-03-04 14:50:00,78.26,78.32,78.24,78.29,291000.0,51.1225,51.1617,51.1095,51.1421,291000.0
2005-03-04 15:00:00,78.3,78.31,78.19,78.2,483300.0,51.1487,51.1552,51.0768,51.0833,483300.0
2005-03-04 15:10:00,78.21,78.21,78.16,78.16,368600.0,51.0899,51.0899,51.0572,51.0572,368600.0
2005-03-04 15:20:00,78.16,78.16,78.02,78.03,212800.0,51.0572,51.0572,50.9658,50.9723,212800.0
2005-03-04 15:30:00,78.03,78.04,77.9,77.93,86300.0,50.9723,50.9788,50.8874,50.907,86300.0
2005-03-04 15:40:00,77.95,78.0,77.94,78.0,114100.0,50.92,50.9527,50.9135,50.9527,114100.0
2005-03-04 15:50:00,78.01,78.01,77.97,77.99,214400.0,50.9592,50.9592,50.9331,50.9462,214400.0
2005-03-07 09:30:00,77.4,77.4,76.94,77.0,131200.0,50.5607,50.5607,50.2603,50.2995,131200.0
2005-03-07 09:40:00,77.01,77.08,76.51,76.73,222200.0,50.306,50.3517,49.9794,50.1231,222200.0
2005-03-07 09:50:00,76.72,76.73,76.23,76.25,349100.0,50.1165,50.1231,49.7965,49.8095,349100.0
2005-03-07 10:00:00,76.24,76.63,76.23,76.45,220800.0,49.803,50.0578,49.7965,49.9402,220800.0
2005-03-07 10:10:00,76.43,76.49,75.9,75.94,171700.0,49.9271,49.9663,49.5809,49.607,171700.0
2005-03-07 10:20:00,75.85,76.05,75.8,75.94,230300.0,49.5482,49.6789,49.5156,49.607,230300.0
2005-03-07 10:30:00,75.93,76.05,75.7,75.76,132000.0,49.6005,49.6789,49.4502,49.4894,132000.0
2005-03-07 10:40:00,75.75,76.11,75.74,75.93,97300.0,49.4829,49.7181,49.4764,49.6005,97300.0
2005-03-07 10:50:00,75.93,76.16,75.9,76.16,93900.0,49.6005,49.7507,49.5809,49.7507,93900.0
2005-03-07 11:00:00,76.15,76.32,76.13,76.32,115700.0,49.7442,49.8552,49.7311,49.8552,115700.0
2005-03-07 11:10:00,76.31,76.37,76.09,76.1,87200.0,49.8487,49.8879,49.705,49.7115,87200.0
2005-03-07 11:20:00,76.11,76.38,76.11,76.38,60500.0,49.7181,49.8944,49.7181,49.8944,60500.0
2005-03-07 11:30:00,76.39,76.65,76.25,76.46,69900.0,49.901,50.0708,49.8095,49.9467,69900.0
2005-03-07 11:40:00,76.48,76.65,76.38,76.41,107500.0,49.9598,50.0708,49.8944,49.914,107500.0
2005-03-07 11:50:00,76.41,76.5,76.25,76.32,82700.0,49.914,49.9728,49.8095,49.8552,82700.0
2005-03-07 12:00:00,76.33,76.43,76.3,76.32,65700.0,49.8618,49.9271,49.8422,49.8552,65700.0
2005-03-07 12:10:00,76.33,76.44,76.33,76.39,54500.0,49.8618,49.9336,49.8618,49.901,54500.0
2005-03-07 12:20:00,76.4,76.53,76.38,76.42,39700.0,49.9075,49.9924,49.8944,49.9206,39700.0
2005-03-07 12:30:00,76.4,76.5,76.34,76.34,33100.0,49.9075,49.9728,49.8683,49.8683,33100.0
2005-03-07 12:40:00,76.33,76.35,76.25,76.31,55800.0,49.8618,49.8748,49.8095,49.8487,55800.0
2005-03-07 12:50:00,76.3,76.36,76.3,76.36,42100.0,49.8422,49.8814,49.8422,49.8814,42100.0
2005-03-07 13:00:00,76.36,76.55,76.36,76.55,107500.0,49.8814,50.0055,49.8814,50.0055,107500.0
2005-03-07 13:10:00,76.57,76.71,76.53,76.7,79200.0,50.0186,50.11,49.9924,50.1035,79200.0
2005-03-07 13:20:00,76.7,76.82,76.61,76.67,64800.0,50.1035,50.1819,50.0447,50.0839,64800.0
2005-03-07 13:30:00,76.67,76.67,76.42,76.43,50900.0,50.0839,50.0839,49.9206,49.9271,50900.0
2005-03-07 13:40:00,76.42,76.46,76.24,76.35,65500.0,49.9206,49.9467,49.803,49.8748,65500.0
2005-03-07 13:50:00,76.35,76.56,76.33,76.56,65000.0,49.8748,50.012,49.8618,50.012,65000.0
2005-03-07 14:00:00,76.55,76.64,76.51,76.54,63600.0,50.0055,50.0643,49.9794,49.999,63600.0
2005-03-07 14:10:00,76.52,76.62,76.5,76.5,57000.0,49.9859,50.0512,49.9728,49.9728,57000.0
2005-03-07 14:20:00,76.51,76.61,76.47,76.59,135000.0,49.9794,50.0447,49.9532,50.0316,135000.0
2005-03-07 14:30:00,76.58,76.64,76.56,76.64,70900.0,50.0251,50.0643,50.012,50.0643,70900.0
2005-03-07 14:40:00,76.64,76.8,76.64,76.73,114000.0,50.0643,50.1688,50.0643,50.1231,114000.0
2005-03-07 14:50:00,76.72,76.73,76.54,76.59,93800.0,50.1165,50.1231,49.999,50.0316,93800.0
2005-03-07 15:00:00,76.59,76.72,76.56,76.71,90700.0,50.0316,50.1165,50.012,50.11,90700.0
2005-03-07 15:10:00,76.71,76.74,76.61,76.71,87500.0,50.11,50.1296,50.0447,50.11,87500.0
2005-03-07 15:20:00,76.71,76.79,76.59,76.61,78900.0,50.11,50.1623,50.0316,50.0447,78900.0
2005-03-07 15:30:00,76.6,76.71,76.44,76.71,108400.0,50.0382,50.11,49.9336,50.11,108400.0
2005-03-07 15:40:00,76.7,76.8,76.63,76.75,150400.0,50.1035,50.1688,50.0578,50.1361,150400.0
2005-03-07 15:50:00,76.75,76.86,76.75,76.77,182900.0,50.1361,50.208,50.1361,50.1492,182900.0
2005-03-08 09:30:00,76.5,77.0,76.5,76.96,111900.0,49.9728,50.2995,49.9728,50.2733,111900.0
2005-03-08 09:40:00,77.0,77.42,76.8,76.81,156600.0,50.2995,50.5738,50.1688,50.1753,156600.0
2005-03-08 09:50:00,76.82,76.86,76.63,76.67,125100.0,50.1819,50.208,50.0578,50.0839,125100.0
2005-03-08 10:00:00,76.63,76.65,76.34,76.34,117300.0,50.0578,50.0708,49.8683,49.8683,117300.0
2005-03-08 10:10:00,76.34,76.43,76.21,76.33,140900.0,49.8683,49.9271,49.7834,49.8618,140900.0
2005-03-08 10:20:00,76.35,76.6,76.35,76.6,136200.0,49.8748,50.0382,49.8748,50.0382,136200.0
2005-03-08 10:30:00,76.59,76.75,76.59,76.63,92200.0,50.0316,50.1361,50.0316,50.0578,92200.0
2005-03-08 10:40:00,76.63,76.72,76.61,76.67,78100.0,50.0578,50.1165,50.0447,50.0839,78100.0
2005-03-08 10:50:00,76.7,76.8,76.66,76.77,262300.0,50.1035,50.1688,50.0774,50.1492,262300.0
2005-03-08 11:00:00,76.77,76.82,76.67,76.7,149700.0,50.1492,50.1819,50.0839,50.1035,149700.0
2005-03-08 11:10:00,76.71,76.83,76.69,76.72,118700.0,50.11,50.1884,50.0969,50.1165,118700.0
2005-03-08 11:20:00,76.7,76.73,76.65,76.73,52300.0,50.1035,50.1231,50.0708,50.1231,52300.0
2005-03-08 11:30:00,76.73,76.83,76.69,76.83,90100.0,50.1231,50.1884,50.0969,50.1884,90100.0
2005-03-08 11:40:00,76.83,76.84,76.7,76.72,95400.0,50.1884,50.1949,50.1035,50.1165,95400.0
2005-03-08 11:50:00,76.72,76.73,76.53,76.53,106800.0,50.1165,50.1231,49.9924,49.9924,106800.0
2005-03-08 12:00:00,76.54,76.59,76.49,76.57,162200.0,49.999,50.0316,49.9663,50.0186,162200.0
2005-03-08 12:10:00,76.54,76.54,76.35,76.35,66100.0,49.999,49.999,49.8748,49.8748,66100.0
2005-03-08 12:20:00,76.31,76.32,76.21,76.29,111300.0,49.8487,49.8552,49.7834,49.8357,111300.0
2005-03-08 12:30:00,76.28,76.43,76.24,76.43,92300.0,49.8291,49.9271,49.803,49.9271,92300.0
2005-03-08 12:40:00,76.43,76.47,76.34,76.34,64400.0,49.9271,49.9532,49.8683,49.8683,64400.0
2005-03-08 12:50:00,76.33,76.33,76.18,76.18,99500.0,49.8618,49.8618,49.7638,49.7638,99500.0
2005-03-08 13:00:00,76.19,76.37,76.15,76.26,127800.0,49.7703,49.8879,49.7442,49.8161,127800.0
2005-03-08 13:10:00,76.27,76.33,76.25,76.33,73500.0,49.8226,49.8618,49.8095,49.8618,73500.0
2005-03-08 13:20:00,76.33,76.35,76.24,76.33,48500.0,49.8618,49.8748,49.803,49.8618,48500.0
2005-03-08 13:30:00,76.33,76.35,76.3,76.32,29800.0,49.8618,49.8748,49.8422,49.8552,29800.0
2005-03-08 13:40:00,76.31,76.34,76.16,76.2,51100.0,49.8487,49.8683,49.7507,49.7769,51100.0
2005-03-08 13:50:00,76.2,76.24,76.02,76.03,75100.0,49.7769,49.803,49.6593,49.6658,75100.0
2005-03-08 14:00:00,76.03,76.06,75.91,75.91,141500.0,49.6658,49.6854,49.5874,49.5874,141500.0
2005-03-08 14:10:00,75.92,75.94,75.6,75.64,157600.0,49.594,49.607,49.3849,49.411,157600.0
2005-03-08 14:20:00,75.65,75.8,75.64,75.7,87400.0,49.4176,49.5156,49.411,49.4502,87400.0
2005-03-08 14:30:00,75.7,75.83,75.63,75.83,106800.0,49.4502,49.5352,49.4045,49.5352,106800.0
2005-03-08 14:40:00,75.84,75.85,75.76,75.81,79200.0,49.5417,49.5482,49.4894,49.5221,79200.0
2005-03-08 14:50:00,75.81,75.91,75.81,75.9,37600.0,49.5221,49.5874,49.5221,49.5809,37600.0
2005-03-08 15:00:00,75.91,75.92,75.8,75.84,69300.0,49.5874,49.594,49.5156,49.5417,69300.0
2005-03-08 15:10:00,75.85,75.95,75.84,75.94,42900.0,49.5482,49.6136,49.5417,49.607,42900.0
2005-03-08 15:20:00,75.95,76.06,75.91,76.02,119200.0,49.6136,49.6854,49.5874,49.6593,119200.0
2005-03-08 15:30:00,76.03,76.03,75.83,75.83,77700.0,49.6658,49.6658,49.5352,49.5352,77700.0
2005-03-08 15:40:00,75.85,75.98,75.83,75.98,91900.0,49.5482,49.6331,49.5352,49.6331,91900.0
2005-03-08 15:50:00,75.98,76.0,75.89,75.98,123100.0,49.6331,49.6462,49.5744,49.6331,123100.0
2005-03-09 09:30:00,76.2,76.5,76.18,76.41,160500.0,49.7769,49.9728,49.7638,49.914,160500.0
2005-03-09 09:40:00,76.41,76.41,75.95,75.96,228300.0,49.914,49.914,49.6136,49.6201,228300.0
2005-03-09 09:50:00,75.95,76.42,75.94,76.15,149000.0,49.6136,49.9206,49.607,49.7442,149000.0
2005-03-09 10:00:00,76.15,76.24,76.05,76.09,66700.0,49.7442,49.803,49.6789,49.705,66700.0
2005-03-09 10:10:00,76.06,76.12,75.9,76.1,58600.0,49.6854,49.7246,49.5809,49.7115,58600.0
2005-03-09 10:20:00,76.12,76.21,76.01,76.1,71400.0,49.7246,49.7834,49.6527,49.7115,71400.0
2005-03-09 10:30:00,76.09,76.1,75.21,75.98,293200.0,49.705,49.7115,49.1302,49.6331,293200.0
2005-03-09 10:40:00,75.97,76.18,75.94,75.98,140500.0,49.6266,49.7638,49.607,49.6331,140500.0
2005-03-09 10:50:00,75.98,76.0,75.9,75.98,157200.0,49.6331,49.6462,49.5809,49.6331,157200.0
2005-03-09 11:00:00,75.99,76.39,75.98,76.2,113400.0,49.6397,49.901,49.6331,49.7769,113400.0
2005-03-09 11:10:00,76.2,76.21,76.09,76.13,76800.0,49.7769,49.7834,49.705,49.7311,76800.0
2005-03-09 11:20:00,76.14,76.25,76.13,76.25,90600.0,49.7377,49.8095,49.7311,49.8095,90600.0
2005-03-09 11:30:00,76.25,76.35,76.16,76.19,102000.0,49.8095,49.8748,49.7507,49.7703,102000.0
2005-03-09 11:40:00,76.2,76.2,75.85,76.01,97300.0,49.7769,49.7769,49.5482,49.6527,97300.0
2005-03-09 11:50:00,76.03,76.06,75.96,75.98,49400.0,49.6658,49.6854,49.6201,49.6331,49400.0
2005-03-09 12:00:00,76.0,76.0,75.8,75.94,38400.0,49.6462,49.6462,49.5156,49.607,38400.0
2005-03-09 12:10:00,75.95,75.98,75.8,75.9,44400.0,49.6136,49.6331,49.5156,49.5809,44400.0
2005-03-09 12:20:00,75.9,75.99,75.86,75.95,56200.0,49.5809,49.6397,49.5548,49.6136,56200.0
2005-03-09 12:30:00,75.97,76.0,75.85,75.95,78100.0,49.6266,49.6462,49.5482,49.6136,78100.0
2005-03-09 12:40:00,75.97,76.0,75.84,75.85,36200.0,49.6266,49.6462,49.5417,49.5482,36200.0
2005-03-09 12:50:00,75.87,75.91,75.68,75.7,65600.0,49.5613,49.5874,49.4372,49.4502,65600.0
2005-03-09 13:00:00,75.7,75.96,75.69,75.95,94500.0,49.4502,49.6201,49.4437,49.6136,94500.0
2005-03-09 13:10:00,75.96,76.04,75.94,75.94,54200.0,49.6201,49.6723,49.607,49.607,54200.0
2005-03-09 13:20:00,75.9,75.98,75.89,75.94,41000.0,49.5809,49.6331,49.5744,49.607,41000.0
2005-03-09 13:30:00,75.94,75.99,75.58,75.59,84100.0,49.607,49.6397,49.3719,49.3784,84100.0
2005-03-09 13:40:00,75.56,75.64,75.28,75.52,125600.0,49.3588,49.411,49.1759,49.3327,125600.0
2005-03-09 13:50:00,75.51,75.51,75.1,75.12,76300.0,49.3261,49.3261,49.0583,49.0714,76300.0
2005-03-09 14:00:00,75.12,75.43,75.09,75.39,84600.0,49.0714,49.2739,49.0518,49.2477,84600.0
2005-03-09 14:10:00,75.39,75.46,75.09,75.23,99100.0,49.2477,49.2935,49.0518,49.1432,99100.0
2005-03-09 14:20:00,75.22,75.23,74.64,74.85,175100.0,49.1367,49.1432,48.7578,48.895,175100.0
2005-03-09 14:30:00,74.85,75.16,74.78,75.07,157700.0,48.895,49.0975,48.8493,49.0387,157700.0
2005-03-09 14:40:00,75.05,75.21,74.83,74.89,98900.0,49.0256,49.1302,48.8819,48.9211,98900.0
2005-03-09 14:50:00,74.85,75.18,74.76,74.92,87600.0,48.895,49.1106,48.8362,48.9407,87600.0
2005-03-09 15:00:00,74.91,74.92,74.5,74.55,112100.0,48.9342,48.9407,48.6664,48.699,112100.0
2005-03-09 15:10:00,74.54,74.55,74.19,74.24,156600.0,48.6925,48.699,48.4638,48.4965,156600.0
2005-03-09 15:20:00,74.24,74.3,74.14,74.23,136900.0,48.4965,48.5357,48.4312,48.49,136900.0
2005-03-09 15:30:00,74.23,74.35,74.18,74.34,174700.0,48.49,48.5684,48.4573,48.5618,174700.0
2005-03-09 15:40:00,74.34,74.34,73.77,73.81,187400.0,48.5618,48.5618,48.1895,48.2156,187400.0
2005-03-09 15:50:00,73.82,73.85,73.67,73.74,326400.0,48.2221,48.2417,48.1242,48.1699,326400.0
2005-03-10 09:30:00,73.49,73.55,73.25,73.36,329400.0,48.0066,48.0458,47.8498,47.9217,329400.0
2005-03-10 09:40:00,73.34,73.36,72.81,73.07,321300.0,47.9086,47.9217,47.5624,47.7322,321300.0
2005-03-10 09:50:00,73.08,73.23,72.95,73.04,256600.0,47.7388,47.8367,47.6538,47.7126,256600.0
2005-03-10 10:00:00,73.06,73.09,72.38,72.45,210200.0,47.7257,47.7453,47.2815,47.3272,210200.0
2005-03-10 10:10:00,72.45,72.46,69.83,72.03,279300.0,47.3272,47.3337,45.6157,47.0529,279300.0
2005-03-10 10:20:00,72.02,72.4,71.95,72.26,347100.0,47.0463,47.2945,47.0006,47.2031,347100.0
2005-03-10 10:30:00,72.27,72.76,72.03,72.09,241800.0,47.2096,47.5297,47.0529,47.092,241800.0
2005-03-10 10:40:00,72.05,72.41,72.0,72.28,196300.0,47.0659,47.3011,47.0333,47.2162,196300.0
2005-03-10 10:50:00,72.27,72.9,72.19,72.68,217000.0,47.2096,47.6212,47.1574,47.4775,217000.0
2005-03-10 11:00:00,72.67,72.75,72.3,72.3,74900.0,47.4709,47.5232,47.2292,47.2292,74900.0
2005-03-10 11:10:00,72.38,72.47,72.16,72.43,252600.0,47.2815,47.3403,47.1378,47.3141,252600.0
2005-03-10 11:20:00,72.43,72.8,72.0,72.75,194100.0,47.3141,47.5558,47.0333,47.5232,194100.0
2005-03-10 11:30:00,72.76,72.82,72.51,72.54,114600.0,47.5297,47.5689,47.3664,47.386,114600.0
2005-03-10 11:40:00,72.53,72.82,72.44,72.82,127200.0,47.3795,47.5689,47.3207,47.5689,127200.0
2005-03-10 11:50:00,72.83,72.86,72.65,72.66,152700.0,47.5754,47.595,47.4579,47.4644,152700.0
2005-03-10 12:00:00,72.67,72.67,72.45,72.62,137900.0,47.4709,47.4709,47.3272,47.4383,137900.0
2005-03-10 12:10:00,72.5,72.91,72.5,72.77,256600.0,47.3599,47.6277,47.3599,47.5362,256600.0
2005-03-10 12:20:00,72.8,72.92,72.6,72.7,89500.0,47.5558,47.6342,47.4252,47.4905,89500.0
2005-03-10 12:30:00,72.7,72.75,72.55,72.69,113000.0,47.4905,47.5232,47.3925,47.484,113000.0
2005-03-10 12:40:00,72.68,72.75,72.38,72.39,97100.0,47.4775,47.5232,47.2815,47.288,97100.0
2005-03-10 12:50:00,72.39,72.39,72.13,72.29,131000.0,47.288,47.288,47.1182,47.2227,131000.0
2005-03-10 13:00:00,72.27,72.52,72.27,72.47,100200.0,47.2096,47.3729,47.2096,47.3403,100200.0
2005-03-10 13:10:00,72.47,72.48,72.19,72.22,89700.0,47.3403,47.3468,47.1574,47.177,89700.0
2005-03-10 13:20:00,72.22,72.25,72.03,72.15,85000.0,47.177,47.1966,47.0529,47.1312,85000.0
2005-03-10 13:30:00,72.14,72.21,72.11,72.19,154200.0,47.1247,47.1704,47.1051,47.1574,154200.0
2005-03-10 13:40:00,72.19,72.19,72.0,72.16,153900.0,47.1574,47.1574,47.0333,47.1378,153900.0
2005-03-10 13:50:00,72.3,72.41,72.23,72.38,125500.0,47.2292,47.3011,47.1835,47.2815,125500.0
2005-03-10 14:00:00,72.38,72.38,72.09,72.15,67800.0,47.2815,47.2815,47.092,47.1312,67800.0
2005-03-10 14:10:00,72.14,72.29,72.09,72.22,131300.0,47.1247,47.2227,47.092,47.177,131300.0
2005-03-10 14:20:00,72.21,72.38,72.21,72.35,93300.0,47.1704,47.2815,47.1704,47.2619,93300.0
2005-03-10 14:30:00,72.35,72.57,72.35,72.48,57700.0,47.2619,47.4056,47.2619,47.3468,57700.0
2005-03-10 14:40:00,72.5,72.59,72.44,72.5,146300.0,47.3599,47.4187,47.3207,47.3599,146300.0
2005-03-10 14:50:00,72.49,72.86,72.41,72.74,174000.0,47.3533,47.595,47.3011,47.5167,174000.0
2005-03-10 15:00:00,72.75,72.82,72.57,72.57,199600.0,47.5232,47.5689,47.4056,47.4056,199600.0
2005-03-10 15:10:00,72.58,72.73,72.55,72.68,150700.0,47.4121,47.5101,47.3925,47.4775,150700.0
2005-03-10 15:20:00,72.67,72.9,72.6,72.9,162100.0,47.4709,47.6212,47.4252,47.6212,162100.0
2005-03-10 15:30:00,72.9,73.28,72.9,73.04,373900.0,47.6212,47.8694,47.6212,47.7126,373900.0
2005-03-10 15:40:00,72.97,73.01,72.84,72.85,127400.0,47.6669,47.693,47.582,47.5885,127400.0
2005-03-10 15:50:00,72.85,73.12,72.82,73.12,238600.0,47.5885,47.7649,47.5689,47.7649,238600.0
2005-03-11 09:30:00,72.7,73.34,72.69,73.0,160400.0,47.4905,47.9086,47.484,47.6865,160400.0
2005-03-11 09:40:00,73.0,73.55,72.95,73.48,210600.0,47.6865,48.0458,47.6538,48.0,210600.0
2005-03-11 09:50:00,73.48,73.81,73.13,73.17,367400.0,48.0,48.2156,47.7714,47.7975,367400.0
2005-03-11 10:00:00,73.17,73.34,73.05,73.07,124300.0,47.7975,47.9086,47.7192,47.7322,124300.0
2005-03-11 10:10:00,73.07,73.12,72.66,72.68,165000.0,47.7322,47.7649,47.4644,47.4775,165000.0
2005-03-11 10:20:00,72.68,72.75,72.5,72.71,133200.0,47.4775,47.5232,47.3599,47.4971,133200.0
2005-03-11 10:30:00,72.7,72.86,72.55,72.61,74400.0,47.4905,47.595,47.3925,47.4317,74400.0
2005-03-11 10:40:00,72.6,73.0,72.54,73.0,179300.0,47.4252,47.6865,47.386,47.6865,179300.0
2005-03-11 10:50:00,72.94,72.97,72.65,72.7,85600.0,47.6473,47.6669,47.4579,47.4905,85600.0
2005-03-11 11:00:00,72.68,72.76,72.6,72.62,70800.0,47.4775,47.5297,47.4252,47.4383,70800.0
2005-03-11 11:10:00,72.62,73.0,72.62,72.99,174600.0,47.4383,47.6865,47.4383,47.68,174600.0
2005-03-11 11:20:00,72.98,72.98,72.77,72.82,70200.0,47.6734,47.6734,47.5362,47.5689,70200.0
2005-03-11 11:30:00,72.82,73.12,72.76,73.12,71000.0,47.5689,47.7649,47.5297,47.7649,71000.0
2005-03-11 11:40:00,73.11,73.3,73.05,73.28,286100.0,47.7583,47.8825,47.7192,47.8694,286100.0
2005-03-11 11:50:00,73.27,73.45,73.17,73.18,99100.0,47.8629,47.9805,47.7975,47.8041,99100.0
2005-03-11 12:00:00,73.13,73.14,72.75,72.86,99000.0,47.7714,47.7779,47.5232,47.595,99000.0
2005-03-11 12:10:00,72.87,73.03,72.82,72.87,69800.0,47.6016,47.7061,47.5689,47.6016,69800.0
2005-03-11 12:20:00,72.86,73.0,72.77,73.0,63200.0,47.595,47.6865,47.5362,47.6865,63200.0
2005-03-11 12:30:00,72.98,73.25,72.98,73.17,90000.0,47.6734,47.8498,47.6734,47.7975,90000.0
2005-03-11 12:40:00,73.18,73.4,73.15,73.26,89500.0,47.8041,47.9478,47.7845,47.8563,89500.0
2005-03-11 12:50:00,73.24,73.4,73.14,73.18,59200.0,47.8433,47.9478,47.7779,47.8041,59200.0
2005-03-11 13:00:00,73.18,73.43,73.18,73.4,53000.0,47.8041,47.9674,47.8041,47.9478,53000.0
2005-03-11 13:10:00,73.4,73.65,73.4,73.63,111100.0,47.9478,48.1111,47.9478,48.098,111100.0
2005-03-11 13:20:00,73.63,73.63,73.43,73.44,75900.0,48.098,48.098,47.9674,47.9739,75900.0
2005-03-11 13:30:00,73.42,73.42,73.09,73.1,72300.0,47.9609,47.9609,47.7453,47.7518,72300.0
2005-03-11 13:40:00,73.1,73.15,72.86,72.86,92600.0,47.7518,47.7845,47.595,47.595,92600.0
2005-03-11 13:50:00,72.86,72.96,72.75,72.75,54700.0,47.595,47.6604,47.5232,47.5232,54700.0
2005-03-11 14:00:00,72.78,72.9,72.71,72.87,74600.0,47.5428,47.6212,47.4971,47.6016,74600.0
2005-03-11 14:10:00,72.89,72.89,72.65,72.84,55400.0,47.6146,47.6146,47.4579,47.582,55400.0
2005-03-11 14:20:00,72.82,72.84,72.68,72.69,46400.0,47.5689,47.582,47.4775,47.484,46400.0
2005-03-11 14:30:00,72.68,72.68,72.54,72.57,47400.0,47.4775,47.4775,47.386,47.4056,47400.0
2005-03-11 14:40:00,72.55,72.55,72.3,72.43,159300.0,47.3925,47.3925,47.2292,47.3141,159300.0
2005-03-11 14:50:00,72.42,72.72,72.42,72.62,110200.0,47.3076,47.5036,47.3076,47.4383,110200.0
2005-03-11 15:00:00,72.62,72.63,72.19,72.27,124900.0,47.4383,47.4448,47.1574,47.2096,124900.0
2005-03-11 15:10:00,72.28,72.47,72.27,72.42,95600.0,47.2162,47.3403,47.2096,47.3076,95600.0
2005-03-11 15:20:00,72.43,72.6,72.41,72.58,94100.0,47.3141,47.4252,47.3011,47.4121,94100.0
2005-03-11 15:30:00,72.59,72.77,72.52,72.76,152200.0,47.4187,47.5362,47.3729,47.5297,152200.0
2005-03-11 15:40:00,72.76,72.77,72.58,72.6,156500.0,47.5297,47.5362,47.4121,47.4252,156500.0
2005-03-11 15:50:00,72.6,72.74,72.41,72.74,218700.0,47.4252,47.5167,47.3011,47.5167,218700.0
2005-03-14 09:30:00,72.75,72.88,72.05,72.05,219400.0,47.5232,47.6081,47.0659,47.0659,219400.0
2005-03-14 09:40:00,72.0,72.05,71.68,71.68,305900.0,47.0333,47.0659,46.8242,46.8242,305900.0
2005-03-14 09:50:00,71.69,71.97,71.39,71.42,318600.0,46.8307,47.0137,46.6348,46.6544,318600.0
2005-03-14 10:00:00,71.37,71.84,71.27,71.8,341000.0,46.6217,46.9287,46.5564,46.9026,341000.0
2005-03-14 10:10:00,71.7,71.72,71.47,71.47,171300.0,46.8373,46.8503,46.687,46.687,171300.0
2005-03-14 10:20:00,71.47,71.65,71.4,71.55,144700.0,46.687,46.8046,46.6413,46.7393,144700.0
2005-03-14 10:30:00,71.56,71.85,71.56,71.76,129000.0,46.7458,46.9353,46.7458,46.8765,129000.0
2005-03-14 10:40:00,71.79,71.8,71.56,71.62,136400.0,46.8961,46.9026,46.7458,46.785,136400.0
2005-03-14 10:50:00,71.65,71.93,71.65,71.84,53100.0,46.8046,46.9875,46.8046,46.9287,53100.0
2005-03-14 11:00:00,71.84,72.1,71.77,72.1,112700.0,46.9287,47.0986,46.883,47.0986,112700.0
2005-03-14 11:10:00,72.1,72.53,72.07,72.45,195100.0,47.0986,47.3795,47.079,47.3272,195100.0
2005-03-14 11:20:00,72.45,72.45,72.0,72.2,153500.0,47.3272,47.3272,47.0333,47.1639,153500.0
2005-03-14 11:30:00,72.2,72.24,72.08,72.21,81700.0,47.1639,47.19,47.0855,47.1704,81700.0
2005-03-14 11:40:00,72.25,72.4,71.95,72.05,161900.0,47.1966,47.2945,47.0006,47.0659,161900.0
2005-03-14 11:50:00,72.06,72.29,72.06,72.28,64600.0,47.0724,47.2227,47.0724,47.2162,64600.0
2005-03-14 12:00:00,72.25,72.47,72.25,72.39,54500.0,47.1966,47.3403,47.1966,47.288,54500.0
2005-03-14 12:10:00,72.38,72.38,72.13,72.17,49100.0,47.2815,47.2815,47.1182,47.1443,49100.0
2005-03-14 12:20:00,72.17,72.42,72.15,72.39,40000.0,47.1443,47.3076,47.1312,47.288,40000.0
2005-03-14 12:30:00,72.38,72.38,72.1,72.13,47200.0,47.2815,47.2815,47.0986,47.1182,47200.0
2005-03-14 12:40:00,72.13,72.3,72.12,72.27,86100.0,47.1182,47.2292,47.1116,47.2096,86100.0
2005-03-14 12:50:00,72.26,72.36,72.19,72.19,51700.0,47.2031,47.2684,47.1574,47.1574,51700.0
2005-03-14 13:00:00,72.18,72.39,72.18,72.37,61200.0,47.1508,47.288,47.1508,47.275,61200.0
2005-03-14 13:10:00,72.42,72.53,72.34,72.4,75800.0,47.3076,47.3795,47.2554,47.2945,75800.0
2005-03-14 13:20:00,72.39,72.99,72.39,72.95,142100.0,47.288,47.68,47.288,47.6538,142100.0
2005-03-14 13:30:00,72.92,72.97,72.62,72.64,117300.0,47.6342,47.6669,47.4383,47.4513,117300.0
2005-03-14 13:40:00,72.66,72.82,72.63,72.7,99100.0,47.4644,47.5689,47.4448,47.4905,99100.0
2005-03-14 13:50:00,72.67,72.67,72.36,72.42,70800.0,47.4709,47.4709,47.2684,47.3076,70800.0
2005-03-14 14:00:00,72.43,72.71,72.42,72.64,89100.0,47.3141,47.4971,47.3076,47.4513,89100.0
2005-03-14 14:10:00,72.63,72.75,72.58,72.6,43200.0,47.4448,47.5232,47.4121,47.4252,43200.0
2005-03-14 14:20:00,72.61,72.61,72.44,72.55,34000.0,47.4317,47.4317,47.3207,47.3925,34000.0
2005-03-14 14:30:00,72.52,72.75,72.48,72.75,37900.0,47.3729,47.5232,47.3468,47.5232,37900.0
2005-03-14 14:40:00,72.75,73.02,72.75,72.99,78800.0,47.5232,47.6996,47.5232,47.68,78800.0
2005-03-14 14:50:00,72.99,73.03,72.9,72.92,126400.0,47.68,47.7061,47.6212,47.6342,126400.0
2005-03-14 15:00:00,72.92,73.13,72.9,73.11,125000.0,47.6342,47.7714,47.6212,47.7583,125000.0
2005-03-14 15:10:00,73.11,73.11,72.9,72.96,79300.0,47.7583,47.7583,47.6212,47.6604,79300.0
2005-03-14 15:20:00,72.96,73.12,72.74,73.1,131900.0,47.6604,47.7649,47.5167,47.7518,131900.0
2005-03-14 15:30:00,73.12,73.14,72.88,72.88,111000.0,47.7649,47.7779,47.6081,47.6081,111000.0
2005-03-14 15:40:00,72.86,72.89,72.79,72.86,97700.0,47.595,47.6146,47.5493,47.595,97700.0
2005-03-14 15:50:00,72.87,72.93,72.83,72.93,194800.0,47.6016,47.6408,47.5754,47.6408,194800.0
2005-03-15 09:30:00,72.96,73.17,72.84,73.04,161100.0,47.6604,47.7975,47.582,47.7126,161100.0
2005-03-15 09:40:00,73.05,73.38,72.91,73.27,142200.0,47.7192,47.9347,47.6277,47.8629,142200.0
2005-03-15 09:50:00,73.2,73.65,73.15,73.65,173800.0,47.8171,48.1111,47.7845,48.1111,173800.0
2005-03-15 10:00:00,73.65,73.7,73.36,73.46,99000.0,48.1111,48.1438,47.9217,47.987,99000.0
2005-03-15 10:10:00,73.45,73.55,73.32,73.51,110000.0,47.9805,48.0458,47.8955,48.0196,110000.0
2005-03-15 10:20:00,73.54,73.9,73.47,73.62,97800.0,48.0392,48.2744,47.9935,48.0915,97800.0
2005-03-15 10:30:00,73.6,73.65,73.13,73.23,77700.0,48.0784,48.1111,47.7714,47.8367,77700.0
2005-03-15 10:40:00,73.23,73.37,73.17,73.24,60400.0,47.8367,47.9282,47.7975,47.8433,60400.0
2005-03-15 10:50:00,73.23,73.23,72.91,73.07,76300.0,47.8367,47.8367,47.6277,47.7322,76300.0
2005-03-15 11:00:00,73.06,73.11,72.9,73.09,74300.0,47.7257,47.7583,47.6212,47.7453,74300.0
2005-03-15 11:10:00,73.13,73.27,73.08,73.14,64100.0,47.7714,47.8629,47.7388,47.7779,64100.0
2005-03-15 11:20:00,73.13,73.22,73.0,73.14,42200.0,47.7714,47.8302,47.6865,47.7779,42200.0
2005-03-15 11:30:00,73.15,73.22,72.88,72.88,60800.0,47.7845,47.8302,47.6081,47.6081,60800.0
2005-03-15 11:40:00,72.89,73.9,72.65,72.7,85300.0,47.6146,48.2744,47.4579,47.4905,85300.0
2005-03-15 11:50:00,72.7,72.92,72.69,72.92,105400.0,47.4905,47.6342,47.484,47.6342,105400.0
2005-03-15 12:00:00,72.89,72.96,72.61,72.95,74600.0,47.6146,47.6604,47.4317,47.6538,74600.0
2005-03-15 12:10:00,72.91,72.97,72.75,72.76,62800.0,47.6277,47.6669,47.5232,47.5297,62800.0
2005-03-15 12:20:00,72.76,72.9,72.75,72.9,56600.0,47.5297,47.6212,47.5232,47.6212,56600.0
2005-03-15 12:30:00,72.9,72.92,72.76,72.79,53100.0,47.6212,47.6342,47.5297,47.5493,53100.0
2005-03-15 12:40:00,72.79,72.79,72.5,72.56,51900.0,47.5493,47.5493,47.3599,47.3991,51900.0
2005-03-15 12:50:00,72.55,72.72,72.5,72.64,84300.0,47.3925,47.5036,47.3599,47.4513,84300.0
2005-03-15 13:00:00,72.64,72.88,72.64,72.73,53300.0,47.4513,47.6081,47.4513,47.5101,53300.0
2005-03-15 13:10:00,72.73,72.73,72.55,72.55,29800.0,47.5101,47.5101,47.3925,47.3925,29800.0
2005-03-15 13:20:00,72.55,72.6,72.32,72.32,66900.0,47.3925,47.4252,47.2423,47.2423,66900.0
2005-03-15 13:30:00,72.31,72.33,72.1,72.1,112200.0,47.2358,47.2488,47.0986,47.0986,112200.0
2005-03-15 13:40:00,72.1,72.43,72.03,72.36,104000.0,47.0986,47.3141,47.0529,47.2684,104000.0
2005-03-15 13:50:00,72.35,72.46,72.3,72.32,65300.0,47.2619,47.3337,47.2292,47.2423,65300.0
2005-03-15 14:00:00,72.32,72.48,72.3,72.33,119100.0,47.2423,47.3468,47.2292,47.2488,119100.0
2005-03-15 14:10:00,72.33,72.45,72.32,72.38,73900.0,47.2488,47.3272,47.2423,47.2815,73900.0
2005-03-15 14:20:00,72.39,72.58,72.39,72.5,71600.0,47.288,47.4121,47.288,47.3599,71600.0
2005-03-15 14:30:00,72.5,72.5,72.15,72.3,86000.0,47.3599,47.3599,47.1312,47.2292,86000.0
2005-03-15 14:40:00,72.32,72.32,72.05,72.17,86000.0,47.2423,47.2423,47.0659,47.1443,86000.0
2005-03-15 14:50:00,72.17,72.18,72.1,72.14,132000.0,47.1443,47.1508,47.0986,47.1247,132000.0
2005-03-15 15:00:00,72.15,72.2,72.1,72.1,128400.0,47.1312,47.1639,47.0986,47.0986,128400.0
2005-03-15 15:10:00,72.12,72.13,71.99,72.11,112300.0,47.1116,47.1182,47.0267,47.1051,112300.0
2005-03-15 15:20:00,72.11,72.13,71.83,71.83,88700.0,47.1051,47.1182,46.9222,46.9222,88700.0
2005-03-15 15:30:00,71.83,71.83,71.72,71.74,180700.0,46.9222,46.9222,46.8503,46.8634,180700.0
2005-03-15 15:40:00,71.74,71.82,71.71,71.79,165200.0,46.8634,46.9157,46.8438,46.8961,165200.0
2005-03-15 15:50:00,71.79,71.79,71.56,71.62,155200.0,46.8961,46.8961,46.7458,46.785,155200.0
2005-03-16 09:30:00,71.3,71.74,71.1,71.6,141400.0,46.576,46.8634,46.4453,46.772,141400.0
2005-03-16 09:40:00,71.61,71.62,71.05,71.08,112800.0,46.7785,46.785,46.4127,46.4323,112800.0
2005-03-16 09:50:00,71.09,71.5,71.07,71.26,190500.0,46.4388,46.7066,46.4257,46.5499,190500.0
2005-03-16 10:00:00,71.25,71.39,71.16,71.32,121600.0,46.5433,46.6348,46.4845,46.5891,121600.0
2005-03-16 10:10:00,71.29,71.5,71.25,71.25,69200.0,46.5695,46.7066,46.5433,46.5433,69200.0
2005-03-16 10:20:00,71.26,71.3,71.16,71.19,61500.0,46.5499,46.576,46.4845,46.5041,61500.0
2005-03-16 10:30:00,71.19,71.89,71.12,71.83,203900.0,46.5041,46.9614,46.4584,46.9222,203900.0
2005-03-16 10:40:00,71.83,72.48,71.65,72.42,175600.0,46.9222,47.3468,46.8046,47.3076,175600.0
2005-03-16 10:50:00,72.48,72.81,72.48,72.56,195800.0,47.3468,47.5624,47.3468,47.3991,195800.0
2005-03-16 11:00:00,72.63,72.88,72.51,72.51,192000.0,47.4448,47.6081,47.3664,47.3664,192000.0
2005-03-16 11:10:00,72.52,72.73,72.52,72.53,187400.0,47.3729,47.5101,47.3729,47.3795,187400.0
2005-03-16 11:20:00,72.55,72.57,71.98,72.05,147800.0,47.3925,47.4056,47.0202,47.0659,147800.0
2005-03-16 11:30:00,72.17,72.17,71.94,72.11,183000.0,47.1443,47.1443,46.9941,47.1051,183000.0
2005-03-16 11:40:00,72.16,72.16,72.0,72.0,101700.0,47.1378,47.1378,47.0333,47.0333,101700.0
2005-03-16 11:50:00,72.0,72.31,71.98,72.25,115900.0,47.0333,47.2358,47.0202,47.1966,115900.0
2005-03-16 12:00:00,72.28,72.29,72.15,72.16,64100.0,47.2162,47.2227,47.1312,47.1378,64100.0
2005-03-16 12:10:00,72.14,72.15,71.9,72.04,112700.0,47.1247,47.1312,46.9679,47.0594,112700.0
2005-03-16 12:20:00,72.04,72.22,72.01,72.01,114600.0,47.0594,47.177,47.0398,47.0398,114600.0
2005-03-16 12:30:00,71.98,72.02,71.7,71.91,51100.0,47.0202,47.0463,46.8373,46.9745,51100.0
2005-03-16 12:40:00,71.92,72.11,71.92,72.07,59000.0,46.981,47.1051,46.981,47.079,59000.0
2005-03-16 12:50:00,72.06,72.18,71.99,72.18,46500.0,47.0724,47.1508,47.0267,47.1508,46500.0
2005-03-16 13:00:00,72.15,72.17,72.08,72.08,35600.0,47.1312,47.1443,47.0855,47.0855,35600.0
2005-03-16 13:10:00,72.04,72.13,72.02,72.03,31300.0,47.0594,47.1182,47.0463,47.0529,31300.0
2005-03-16 13:20:00,72.02,72.02,71.8,71.8,30400.0,47.0463,47.0463,46.9026,46.9026,30400.0
2005-03-16 13:30:00,71.76,72.02,71.66,72.02,43500.0,46.8765,47.0463,46.8112,47.0463,43500.0
2005-03-16 13:40:00,72.06,72.15,72.03,72.11,148200.0,47.0724,47.1312,47.0529,47.1051,148200.0
2005-03-16 13:50:00,72.1,72.11,71.82,72.09,54700.0,47.0986,47.1051,46.9157,47.092,54700.0
2005-03-16 14:00:00,72.06,72.3,71.93,72.18,111400.0,47.0724,47.2292,46.9875,47.1508,111400.0
2005-03-16 14:10:00,72.18,72.62,72.17,72.39,114700.0,47.1508,47.4383,47.1443,47.288,114700.0
2005-03-16 14:20:00,72.39,72.45,72.25,72.45,79400.0,47.288,47.3272,47.1966,47.3272,79400.0
2005-03-16 14:30:00,72.45,72.51,72.34,72.34,121100.0,47.3272,47.3664,47.2554,47.2554,121100.0
2005-03-16 14:40:00,72.36,72.45,72.07,72.07,82000.0,47.2684,47.3272,47.079,47.079,82000.0
2005-03-16 14:50:00,72.07,72.23,71.98,72.23,80400.0,47.079,47.1835,47.0202,47.1835,80400.0
2005-03-16 15:00:00,72.24,72.31,72.2,72.31,125800.0,47.19,47.2358,47.1639,47.2358,125800.0
2005-03-16 15:10:00,72.31,72.36,72.22,72.23,37900.0,47.2358,47.2684,47.177,47.1835,37900.0
2005-03-16 15:20:00,72.24,72.29,72.05,72.16,44500.0,47.19,47.2227,47.0659,47.1378,44500.0
2005-03-16 15:30:00,72.16,72.33,72.11,72.31,103400.0,47.1378,47.2488,47.1051,47.2358,103400.0
2005-03-16 15:40:00,72.31,72.32,72.25,72.26,75900.0,47.2358,47.2423,47.1966,47.2031,75900.0
2005-03-16 15:50:00,72.27,72.34,72.24,72.33,120600.0,47.2096,47.2554,47.19,47.2488,120600.0
2005-03-17 09:30:00,72.85,72.95,72.55,72.65,239700.0,47.5885,47.6538,47.3925,47.4579,239700.0
2005-03-17 09:40:00,72.65,72.7,72.18,72.45,175200.0,47.4579,47.4905,47.1508,47.3272,175200.0
2005-03-17 09:50:00,72.45,72.52,72.34,72.4,229600.0,47.3272,47.3729,47.2554,47.2945,229600.0
2005-03-17 10:00:00,72.4,72.44,72.15,72.38,97400.0,47.2945,47.3207,47.1312,47.2815,97400.0
2005-03-17 10:10:00,72.38,72.45,71.8,71.92,194000.0,47.2815,47.3272,46.9026,46.981,194000.0
2005-03-17 10:20:00,71.95,71.95,71.51,71.73,142300.0,47.0006,47.0006,46.7132,46.8569,142300.0
2005-03-17 10:30:00,71.75,71.89,71.53,71.81,166900.0,46.8699,46.9614,46.7262,46.9091,166900.0
2005-03-17 10:40:00,71.81,72.06,71.74,72.06,261000.0,46.9091,47.0724,46.8634,47.0724,261000.0
2005-03-17 10:50:00,72.06,72.15,71.51,71.67,184100.0,47.0724,47.1312,46.7132,46.8177,184100.0
2005-03-17 11:00:00,71.67,71.72,71.3,71.31,130400.0,46.8177,46.8503,46.576,46.5825,130400.0
2005-03-17 11:10:00,71.32,71.4,71.18,71.28,184700.0,46.5891,46.6413,46.4976,46.5629,184700.0
2005-03-17 11:20:00,71.27,71.53,71.27,71.38,84700.0,46.5564,46.7262,46.5564,46.6282,84700.0
2005-03-17 11:30:00,71.37,71.6,71.35,71.57,111700.0,46.6217,46.772,46.6086,46.7524,111700.0
2005-03-17 11:40:00,71.57,71.58,71.42,71.53,84400.0,46.7524,46.7589,46.6544,46.7262,84400.0
2005-03-17 11:50:00,71.54,71.78,71.54,71.77,44700.0,46.7328,46.8895,46.7328,46.883,44700.0
2005-03-17 12:00:00,71.78,71.89,71.62,71.89,49300.0,46.8895,46.9614,46.785,46.9614,49300.0
2005-03-17 12:10:00,71.89,71.89,71.74,71.76,42300.0,46.9614,46.9614,46.8634,46.8765,42300.0
2005-03-17 12:20:00,71.76,71.78,71.55,71.6,49000.0,46.8765,46.8895,46.7393,46.772,49000.0
2005-03-17 12:30:00,71.59,71.64,71.46,71.52,41700.0,46.7654,46.7981,46.6805,46.7197,41700.0
2005-03-17 12:40:00,71.52,71.71,71.51,71.7,210600.0,46.7197,46.8438,46.7132,46.8373,210600.0
2005-03-17 12:50:00,71.7,71.86,71.69,71.76,103600.0,46.8373,46.9418,46.8307,46.8765,103600.0
2005-03-17 13:00:00,71.76,71.76,71.62,71.65,50600.0,46.8765,46.8765,46.785,46.8046,50600.0
2005-03-17 13:10:00,71.65,71.65,71.56,71.6,51700.0,46.8046,46.8046,46.7458,46.772,51700.0
2005-03-17 13:20:00,71.59,71.6,71.37,71.38,69700.0,46.7654,46.772,46.6217,46.6282,69700.0
2005-03-17 13:30:00,71.39,71.49,71.34,71.45,59200.0,46.6348,46.7001,46.6021,46.674,59200.0
2005-03-17 13:40:00,71.45,71.52,71.44,71.52,61600.0,46.674,46.7197,46.6674,46.7197,61600.0
2005-03-17 13:50:00,71.52,71.63,71.49,71.53,70200.0,46.7197,46.7916,46.7001,46.7262,70200.0
2005-03-17 14:00:00,71.55,71.57,71.5,71.52,76200.0,46.7393,46.7524,46.7066,46.7197,76200.0
2005-03-17 14:10:00,71.51,71.54,71.43,71.44,57700.0,46.7132,46.7328,46.6609,46.6674,57700.0
2005-03-17 14:20:00,71.44,71.57,71.3,71.3,133000.0,46.6674,46.7524,46.576,46.576,133000.0
2005-03-17 14:30:00,71.3,71.37,71.29,71.33,76700.0,46.576,46.6217,46.5695,46.5956,76700.0
2005-03-17 14:40:00,71.33,71.52,71.33,71.5,111400.0,46.5956,46.7197,46.5956,46.7066,111400.0
2005-03-17 14:50:00,71.5,71.55,71.4,71.52,97800.0,46.7066,46.7393,46.6413,46.7197,97800.0
2005-03-17 15:00:00,71.51,71.56,71.38,71.56,87900.0,46.7132,46.7458,46.6282,46.7458,87900.0
2005-03-17 15:10:00,71.56,71.66,71.47,71.66,65800.0,46.7458,46.8112,46.687,46.8112,65800.0
2005-03-17 15:20:00,71.66,71.68,71.53,71.6,125200.0,46.8112,46.8242,46.7262,46.772,125200.0
2005-03-17 15:30:00,71.6,71.68,71.47,71.5,127300.0,46.772,46.8242,46.687,46.7066,127300.0
2005-03-17 15:40:00,71.5,71.62,71.47,71.59,165600.0,46.7066,46.785,46.687,46.7654,165600.0
2005-03-17 15:50:00,71.59,71.65,71.55,71.57,155700.0,46.7654,46.8046,46.7393,46.7524,155700.0
2005-03-18 09:30:00,71.58,71.83,71.58,71.78,873300.0,46.7589,46.9222,46.7589,46.8895,873300.0
2005-03-18 09:40:00,71.78,72.13,71.78,72.11,255700.0,46.8895,47.1182,46.8895,47.1051,255700.0
2005-03-18 09:50:00,72.11,72.41,72.1,72.39,177800.0,47.1051,47.3011,47.0986,47.288,177800.0
2005-03-18 10:00:00,72.3,72.49,71.96,72.26,211400.0,47.2292,47.3533,47.0071,47.2031,211400.0
2005-03-18 10:10:00,72.26,72.38,72.07,72.2,244800.0,47.2031,47.2815,47.079,47.1639,244800.0
2005-03-18 10:20:00,72.2,72.2,71.87,71.88,136200.0,47.1639,47.1639,46.9483,46.9549,136200.0
2005-03-18 10:30:00,71.8,72.05,71.71,71.88,204900.0,46.9026,47.0659,46.8438,46.9549,204900.0
2005-03-18 10:40:00,71.89,72.03,71.7,71.74,84400.0,46.9614,47.0529,46.8373,46.8634,84400.0
2005-03-18 10:50:00,71.73,71.94,71.73,71.94,66200.0,46.8569,46.9941,46.8569,46.9941,66200.0
2005-03-18 11:00:00,71.95,72.06,71.83,71.83,140300.0,47.0006,47.0724,46.9222,46.9222,140300.0
2005-03-18 11:10:00,71.8,71.88,71.73,71.74,87100.0,46.9026,46.9549,46.8569,46.8634,87100.0
2005-03-18 11:20:00,71.73,71.85,71.67,71.7,51500.0,46.8569,46.9353,46.8177,46.8373,51500.0
2005-03-18 11:30:00,71.71,72.04,71.7,72.0,46500.0,46.8438,47.0594,46.8373,47.0333,46500.0
2005-03-18 11:40:00,72.0,72.04,71.84,71.86,54800.0,47.0333,47.0594,46.9287,46.9418,54800.0
2005-03-18 11:50:00,71.86,71.9,71.75,71.84,30700.0,46.9418,46.9679,46.8699,46.9287,30700.0
2005-03-18 12:00:00,71.82,71.86,71.71,71.77,29900.0,46.9157,46.9418,46.8438,46.883,29900.0
2005-03-18 12:10:00,71.77,71.78,71.7,71.72,14000.0,46.883,46.8895,46.8373,46.8503,14000.0
2005-03-18 12:20:00,71.77,72.04,71.74,71.99,37000.0,46.883,47.0594,46.8634,47.0267,37000.0
2005-03-18 12:30:00,72.0,72.15,71.94,71.95,72400.0,47.0333,47.1312,46.9941,47.0006,72400.0
2005-03-18 12:40:00,71.93,71.95,71.77,71.79,40300.0,46.9875,47.0006,46.883,46.8961,40300.0
2005-03-18 12:50:00,71.79,71.8,71.71,71.72,126700.0,46.8961,46.9026,46.8438,46.8503,126700.0
2005-03-18 13:00:00,71.73,71.75,71.5,71.54,62800.0,46.8569,46.8699,46.7066,46.7328,62800.0
2005-03-18 13:10:00,71.58,71.68,71.55,71.61,90800.0,46.7589,46.8242,46.7393,46.7785,90800.0
2005-03-18 13:20:00,71.61,71.66,71.54,71.54,37800.0,46.7785,46.8112,46.7328,46.7328,37800.0
2005-03-18 13:30:00,71.52,71.56,71.47,71.53,45000.0,46.7197,46.7458,46.687,46.7262,45000.0
2005-03-18 13:40:00,71.53,71.54,71.34,71.42,39700.0,46.7262,46.7328,46.6021,46.6544,39700.0
2005-03-18 13:50:00,71.43,71.65,71.43,71.61,64400.0,46.6609,46.8046,46.6609,46.7785,64400.0
2005-03-18 14:00:00,71.61,71.65,71.47,71.49,82600.0,46.7785,46.8046,46.687,46.7001,82600.0
2005-03-18 14:10:00,71.48,71.5,71.46,71.46,58700.0,46.6936,46.7066,46.6805,46.6805,58700.0
2005-03-18 14:20:00,71.46,71.56,71.44,71.45,59900.0,46.6805,46.7458,46.6674,46.674,59900.0
2005-03-18 14:30:00,71.44,71.55,71.44,71.51,108700.0,46.6674,46.7393,46.6674,46.7132,108700.0
2005-03-18 14:40:00,71.51,71.62,71.49,71.59,76400.0,46.7132,46.785,46.7001,46.7654,76400.0
2005-03-18 14:50:00,71.59,71.61,71.34,71.43,116100.0,46.7654,46.7785,46.6021,46.6609,116100.0
2005-03-18 15:00:00,71.41,71.52,71.41,71.51,77100.0,46.6478,46.7197,46.6478,46.7132,77100.0
2005-03-18 15:10:00,71.51,71.71,71.51,71.61,88400.0,46.7132,46.8438,46.7132,46.7785,88400.0
2005-03-18 15:20:00,71.61,71.63,71.35,71.37,124500.0,46.7785,46.7916,46.6086,46.6217,124500.0
2005-03-18 15:30:00,71.37,71.64,71.37,71.6,106200.0,46.6217,46.7981,46.6217,46.772,106200.0
2005-03-18 15:40:00,71.6,71.91,71.59,71.69,213300.0,46.772,46.9745,46.7654,46.8307,213300.0
2005-03-18 15:50:00,71.69,71.8,71.58,71.7,275700.0,46.8307,46.9026,46.7589,46.8373,275700.0
2005-03-21 09:30:00,71.79,72.15,71.52,71.64,137700.0,46.8961,47.1312,46.7197,46.7981,137700.0
2005-03-21 09:40:00,71.7,71.95,71.65,71.78,108000.0,46.8373,47.0006,46.8046,46.8895,108000.0
2005-03-21 09:50:00,71.79,72.0,71.79,71.97,55900.0,46.8961,47.0333,46.8961,47.0137,55900.0
2005-03-21 10:00:00,71.97,72.39,71.97,72.28,127800.0,47.0137,47.288,47.0137,47.2162,127800.0
2005-03-21 10:10:00,72.28,72.32,72.02,72.03,146100.0,47.2162,47.2423,47.0463,47.0529,146100.0
2005-03-21 10:20:00,72.03,72.11,71.9,71.92,150000.0,47.0529,47.1051,46.9679,46.981,150000.0
2005-03-21 10:30:00,71.92,72.0,71.75,71.87,126200.0,46.981,47.0333,46.8699,46.9483,126200.0
2005-03-21 10:40:00,71.86,71.88,71.35,71.37,99000.0,46.9418,46.9549,46.6086,46.6217,99000.0
2005-03-21 10:50:00,71.37,71.37,71.08,71.09,113400.0,46.6217,46.6217,46.4323,46.4388,113400.0
2005-03-21 11:00:00,71.09,71.25,70.86,70.86,174400.0,46.4388,46.5433,46.2886,46.2886,174400.0
2005-03-21 11:10:00,70.8,70.84,70.4,70.42,239900.0,46.2494,46.2755,45.9881,46.0011,239900.0
2005-03-21 11:20:00,70.45,70.64,70.27,70.59,246100.0,46.0207,46.1448,45.9031,46.1122,246100.0
2005-03-21 11:30:00,70.6,70.89,70.55,70.85,165700.0,46.1187,46.3082,46.0861,46.282,165700.0
2005-03-21 11:40:00,70.85,70.95,70.8,70.94,102300.0,46.282,46.3474,46.2494,46.3408,102300.0
2005-03-21 11:50:00,70.96,71.02,70.79,70.89,85800.0,46.3539,46.3931,46.2428,46.3082,85800.0
2005-03-21 12:00:00,70.89,70.99,70.7,70.7,29200.0,46.3082,46.3735,46.184,46.184,29200.0
2005-03-21 12:10:00,70.74,70.77,70.62,70.72,134000.0,46.2102,46.2298,46.1318,46.1971,134000.0
2005-03-21 12:20:00,70.71,70.71,70.56,70.69,56400.0,46.1906,46.1906,46.0926,46.1775,56400.0
2005-03-21 12:30:00,70.7,71.04,70.62,71.03,67400.0,46.184,46.4061,46.1318,46.3996,67400.0
2005-03-21 12:40:00,71.03,71.03,70.76,70.83,53900.0,46.3996,46.3996,46.2232,46.269,53900.0
2005-03-21 12:50:00,70.82,70.96,70.67,70.82,34700.0,46.2624,46.3539,46.1644,46.2624,34700.0
2005-03-21 13:00:00,70.85,71.0,70.77,70.97,41700.0,46.282,46.38,46.2298,46.3604,41700.0
2005-03-21 13:10:00,70.99,71.1,70.89,71.1,73000.0,46.3735,46.4453,46.3082,46.4453,73000.0
2005-03-21 13:20:00,71.1,71.24,71.1,71.18,101500.0,46.4453,46.5368,46.4453,46.4976,101500.0
2005-03-21 13:30:00,71.16,71.2,71.01,71.12,61000.0,46.4845,46.5107,46.3865,46.4584,61000.0
2005-03-21 13:40:00,71.12,71.3,71.08,71.27,41300.0,46.4584,46.576,46.4323,46.5564,41300.0
2005-03-21 13:50:00,71.27,71.51,71.24,71.51,54600.0,46.5564,46.7132,46.5368,46.7132,54600.0
2005-03-21 14:00:00,71.48,71.54,71.39,71.45,54300.0,46.6936,46.7328,46.6348,46.674,54300.0
2005-03-21 14:10:00,71.45,71.45,71.15,71.25,94200.0,46.674,46.674,46.478,46.5433,94200.0
2005-03-21 14:20:00,71.25,71.38,71.23,71.31,49300.0,46.5433,46.6282,46.5303,46.5825,49300.0
2005-03-21 14:30:00,71.31,71.58,71.27,71.48,41600.0,46.5825,46.7589,46.5564,46.6936,41600.0
2005-03-21 14:40:00,71.48,71.57,71.34,71.37,33100.0,46.6936,46.7524,46.6021,46.6217,33100.0
2005-03-21 14:50:00,71.4,71.49,71.33,71.45,31100.0,46.6413,46.7001,46.5956,46.674,31100.0
2005-03-21 15:00:00,71.44,71.59,71.41,71.5,32800.0,46.6674,46.7654,46.6478,46.7066,32800.0
2005-03-21 15:10:00,71.54,71.54,71.36,71.37,31800.0,46.7328,46.7328,46.6152,46.6217,31800.0
2005-03-21 15:20:00,71.37,71.45,71.3,71.39,76300.0,46.6217,46.674,46.576,46.6348,76300.0
2005-03-21 15:30:00,71.38,71.47,71.32,71.45,65700.0,46.6282,46.687,46.5891,46.674,65700.0
2005-03-21 15:40:00,71.44,71.44,71.17,71.2,70600.0,46.6674,46.6674,46.4911,46.5107,70600.0
2005-03-21 15:50:00,71.2,71.22,71.15,71.15,101100.0,46.5107,46.5237,46.478,46.478,101100.0
2005-03-22 09:30:00,71.72,72.05,71.69,71.88,242800.0,46.8503,47.0659,46.8307,46.9549,242800.0
2005-03-22 09:40:00,71.85,72.1,71.67,71.99,318200.0,46.9353,47.0986,46.8177,47.0267,318200.0
2005-03-22 09:50:00,72.01,72.34,72.0,72.24,212700.0,47.0398,47.2554,47.0333,47.19,212700.0
2005-03-22 10:00:00,72.25,72.46,72.24,72.3,149200.0,47.1966,47.3337,47.19,47.2292,149200.0
2005-03-22 10:10:00,72.3,72.33,72.2,72.31,120700.0,47.2292,47.2488,47.1639,47.2358,120700.0
2005-03-22 10:20:00,72.31,73.0,72.31,72.7,240900.0,47.2358,47.6865,47.2358,47.4905,240900.0
2005-03-22 10:30:00,72.7,72.9,72.53,72.78,165500.0,47.4905,47.6212,47.3795,47.5428,165500.0
2005-03-22 10:40:00,72.78,73.19,71.77,73.18,194200.0,47.5428,47.8106,46.883,47.8041,194200.0
2005-03-22 10:50:00,73.19,73.34,73.03,73.11,146500.0,47.8106,47.9086,47.7061,47.7583,146500.0
2005-03-22 11:00:00,73.11,73.11,72.92,72.93,148500.0,47.7583,47.7583,47.6342,47.6408,148500.0
2005-03-22 11:10:00,72.93,73.07,72.8,72.84,109500.0,47.6408,47.7322,47.5558,47.582,109500.0
2005-03-22 11:20:00,72.85,72.87,72.69,72.73,64100.0,47.5885,47.6016,47.484,47.5101,64100.0
2005-03-22 11:30:00,72.73,72.99,72.73,72.98,47800.0,47.5101,47.68,47.5101,47.6734,47800.0
2005-03-22 11:40:00,72.99,73.11,72.9,73.07,71700.0,47.68,47.7583,47.6212,47.7322,71700.0
2005-03-22 11:50:00,73.07,73.26,72.99,73.0,98200.0,47.7322,47.8563,47.68,47.6865,98200.0
2005-03-22 12:00:00,72.99,73.19,72.99,73.11,138200.0,47.68,47.8106,47.68,47.7583,138200.0
2005-03-22 12:10:00,73.1,73.35,73.07,73.31,63100.0,47.7518,47.9151,47.7322,47.889,63100.0
2005-03-22 12:20:00,73.3,73.3,73.19,73.25,68000.0,47.8825,47.8825,47.8106,47.8498,68000.0
2005-03-22 12:30:00,73.25,73.35,73.14,73.14,87500.0,47.8498,47.9151,47.7779,47.7779,87500.0
2005-03-22 12:40:00,73.1,73.14,72.95,73.08,58500.0,47.7518,47.7779,47.6538,47.7388,58500.0
2005-03-22 12:50:00,73.06,73.15,72.99,73.15,35900.0,47.7257,47.7845,47.68,47.7845,35900.0
2005-03-22 13:00:00,73.14,73.3,73.09,73.26,44300.0,47.7779,47.8825,47.7453,47.8563,44300.0
2005-03-22 13:10:00,73.26,73.26,73.09,73.1,29700.0,47.8563,47.8563,47.7453,47.7518,29700.0
2005-03-22 13:20:00,73.09,73.14,72.92,73.11,79100.0,47.7453,47.7779,47.6342,47.7583,79100.0
2005-03-22 13:30:00,73.11,73.19,73.06,73.15,82600.0,47.7583,47.8106,47.7257,47.7845,82600.0
2005-03-22 13:40:00,73.14,73.23,72.92,72.93,42000.0,47.7779,47.8367,47.6342,47.6408,42000.0
2005-03-22 13:50:00,72.92,72.97,72.6,72.6,189200.0,47.6342,47.6669,47.4252,47.4252,189200.0
2005-03-22 14:00:00,72.59,72.8,72.42,72.49,200600.0,47.4187,47.5558,47.3076,47.3533,200600.0
2005-03-22 14:10:00,72.48,72.67,72.3,72.56,159600.0,47.3468,47.4709,47.2292,47.3991,159600.0
2005-03-22 14:20:00,72.55,72.65,72.11,72.6,234500.0,47.3925,47.4579,47.1051,47.4252,234500.0
2005-03-22 14:30:00,72.6,72.67,72.23,72.27,138700.0,47.4252,47.4709,47.1835,47.2096,138700.0
2005-03-22 14:40:00,72.26,72.29,72.03,72.15,110200.0,47.2031,47.2227,47.0529,47.1312,110200.0
2005-03-22 14:50:00,72.16,72.34,72.01,72.09,120100.0,47.1378,47.2554,47.0398,47.092,120100.0
2005-03-22 15:00:00,72.06,72.15,71.74,72.04,155600.0,47.0724,47.1312,46.8634,47.0594,155600.0
2005-03-22 15:10:00,72.04,72.16,71.87,71.95,138100.0,47.0594,47.1378,46.9483,47.0006,138100.0
2005-03-22 15:20:00,71.94,72.08,71.68,71.85,98400.0,46.9941,47.0855,46.8242,46.9353,98400.0
2005-03-22 15:30:00,71.86,72.01,71.82,71.88,97600.0,46.9418,47.0398,46.9157,46.9549,97600.0
2005-03-22 15:40:00,71.87,71.89,71.67,71.76,172700.0,46.9483,46.9614,46.8177,46.8765,172700.0
2005-03-22 15:50:00,71.75,71.83,71.54,71.58,199800.0,46.8699,46.9222,46.7328,46.7589,199800.0
2005-03-23 09:30:00,70.9,71.19,70.61,70.65,215400.0,46.3147,46.5041,46.1253,46.1514,215400.0
2005-03-23 09:40:00,70.59,70.65,70.05,70.33,210200.0,46.1122,46.1514,45.7594,45.9423,210200.0
2005-03-23 09:50:00,70.33,70.44,70.0,70.03,151500.0,45.9423,46.0142,45.7268,45.7464,151500.0
2005-03-23 10:00:00,70.03,70.04,69.73,69.89,227800.0,45.7464,45.7529,45.5504,45.6549,227800.0
2005-03-23 10:10:00,69.89,70.32,69.75,70.16,197800.0,45.6549,45.9358,45.5635,45.8313,197800.0
2005-03-23 10:20:00,70.17,70.2,70.01,70.01,123600.0,45.8378,45.8574,45.7333,45.7333,123600.0
2005-03-23 10:30:00,70.07,70.35,69.97,70.15,360600.0,45.7725,45.9554,45.7072,45.8248,360600.0
2005-03-23 10:40:00,70.16,70.16,69.75,70.0,264800.0,45.8313,45.8313,45.5635,45.7268,264800.0
2005-03-23 10:50:00,70.0,70.45,70.0,70.43,221900.0,45.7268,46.0207,45.7268,46.0077,221900.0
2005-03-23 11:00:00,70.43,70.65,70.27,70.29,151500.0,46.0077,46.1514,45.9031,45.9162,151500.0
2005-03-23 11:10:00,70.29,70.39,70.15,70.17,140400.0,45.9162,45.9815,45.8248,45.8378,140400.0
2005-03-23 11:20:00,70.18,70.29,69.85,70.02,213700.0,45.8444,45.9162,45.6288,45.7398,213700.0
2005-03-23 11:30:00,70.01,70.1,69.9,69.9,255900.0,45.7333,45.7921,45.6615,45.6615,255900.0
2005-03-23 11:40:00,69.9,70.02,69.86,69.87,179500.0,45.6615,45.7398,45.6353,45.6419,179500.0
2005-03-23 11:50:00,69.87,69.95,69.81,69.81,100500.0,45.6419,45.6941,45.6027,45.6027,100500.0
2005-03-23 12:00:00,69.8,69.81,69.57,69.73,139400.0,45.5961,45.6027,45.4459,45.5504,139400.0
2005-03-23 12:10:00,69.73,69.98,69.72,69.89,137700.0,45.5504,45.7137,45.5439,45.6549,137700.0
2005-03-23 12:20:00,69.88,69.95,69.72,69.92,99800.0,45.6484,45.6941,45.5439,45.6745,99800.0
2005-03-23 12:30:00,69.92,70.0,69.88,69.91,68800.0,45.6745,45.7268,45.6484,45.668,68800.0
2005-03-23 12:40:00,69.9,70.0,69.88,70.0,53300.0,45.6615,45.7268,45.6484,45.7268,53300.0
2005-03-23 12:50:00,70.0,70.01,69.83,69.83,48500.0,45.7268,45.7333,45.6157,45.6157,48500.0
2005-03-23 13:00:00,69.82,69.86,69.78,69.83,70700.0,45.6092,45.6353,45.5831,45.6157,70700.0
2005-03-23 13:10:00,69.83,69.84,69.7,69.8,91000.0,45.6157,45.6223,45.5308,45.5961,91000.0
2005-03-23 13:20:00,69.8,69.87,69.8,69.84,76000.0,45.5961,45.6419,45.5961,45.6223,76000.0
2005-03-23 13:30:00,69.83,69.85,69.79,69.81,119900.0,45.6157,45.6288,45.5896,45.6027,119900.0
2005-03-23 13:40:00,69.81,69.84,69.72,69.72,62300.0,45.6027,45.6223,45.5439,45.5439,62300.0
2005-03-23 13:50:00,69.72,69.78,69.61,69.71,60100.0,45.5439,45.5831,45.472,45.5373,60100.0
2005-03-23 14:00:00,69.71,69.74,69.62,69.74,56900.0,45.5373,45.5569,45.4785,45.5569,56900.0
2005-03-23 14:10:00,69.73,69.85,69.71,69.85,73100.0,45.5504,45.6288,45.5373,45.6288,73100.0
2005-03-23 14:20:00,69.85,69.98,69.8,69.96,177300.0,45.6288,45.7137,45.5961,45.7006,177300.0
2005-03-23 14:30:00,69.96,69.97,69.63,69.66,66000.0,45.7006,45.7072,45.4851,45.5047,66000.0
2005-03-23 14:40:00,69.7,69.8,69.65,69.7,83600.0,45.5308,45.5961,45.4981,45.5308,83600.0
2005-03-23 14:50:00,69.71,69.71,69.55,69.59,95200.0,45.5373,45.5373,45.4328,45.4589,95200.0
2005-03-23 15:00:00,69.61,69.65,69.44,69.56,265900.0,45.472,45.4981,45.361,45.4393,265900.0
2005-03-23 15:10:00,69.56,69.68,69.45,69.67,202900.0,45.4393,45.5177,45.3675,45.5112,202900.0
2005-03-23 15:20:00,69.66,70.1,69.66,70.07,280600.0,45.5047,45.7921,45.5047,45.7725,280600.0
2005-03-23 15:30:00,70.1,70.1,69.9,70.01,191200.0,45.7921,45.7921,45.6615,45.7333,191200.0
2005-03-23 15:40:00,70.0,70.14,69.85,69.89,172800.0,45.7268,45.8182,45.6288,45.6549,172800.0
2005-03-23 15:50:00,69.89,69.89,69.77,69.8,256000.0,45.6549,45.6549,45.5765,45.5961,256000.0
2005-03-24 09:30:00,70.15,70.55,70.13,70.52,154300.0,45.8248,46.0861,45.8117,46.0665,154300.0
2005-03-24 09:40:00,70.56,70.87,70.42,70.71,116100.0,46.0926,46.2951,46.0011,46.1906,116100.0
2005-03-24 09:50:00,70.71,70.79,70.6,70.61,101000.0,46.1906,46.2428,46.1187,46.1253,101000.0
2005-03-24 10:00:00,70.62,70.79,70.62,70.7,120500.0,46.1318,46.2428,46.1318,46.184,120500.0
2005-03-24 10:10:00,70.69,70.69,70.45,70.63,83100.0,46.1775,46.1775,46.0207,46.1383,83100.0
2005-03-24 10:20:00,70.64,70.65,70.26,70.26,71200.0,46.1448,46.1514,45.8966,45.8966,71200.0
2005-03-24 10:30:00,70.25,70.25,69.85,69.87,138600.0,45.8901,45.8901,45.6288,45.6419,138600.0
2005-03-24 10:40:00,69.85,70.29,69.8,70.29,150000.0,45.6288,45.9162,45.5961,45.9162,150000.0
2005-03-24 10:50:00,70.29,70.3,70.01,70.23,136700.0,45.9162,45.9227,45.7333,45.877,136700.0
2005-03-24 11:00:00,70.22,70.39,70.14,70.18,136100.0,45.8705,45.9815,45.8182,45.8444,136100.0
2005-03-24 11:10:00,70.19,70.24,70.09,70.21,58800.0,45.8509,45.8836,45.7856,45.864,58800.0
2005-03-24 11:20:00,70.21,70.24,70.05,70.13,58800.0,45.864,45.8836,45.7594,45.8117,58800.0
2005-03-24 11:30:00,70.13,70.14,69.88,69.88,58200.0,45.8117,45.8182,45.6484,45.6484,58200.0
2005-03-24 11:40:00,69.88,70.04,69.88,69.97,50500.0,45.6484,45.7529,45.6484,45.7072,50500.0
2005-03-24 11:50:00,69.93,70.07,69.9,69.96,64500.0,45.681,45.7725,45.6615,45.7006,64500.0
2005-03-24 12:00:00,69.95,69.97,69.8,69.82,92200.0,45.6941,45.7072,45.5961,45.6092,92200.0
2005-03-24 12:10:00,69.82,70.22,69.81,70.2,75300.0,45.6092,45.8705,45.6027,45.8574,75300.0
2005-03-24 12:20:00,70.19,70.2,70.0,70.07,69200.0,45.8509,45.8574,45.7268,45.7725,69200.0
2005-03-24 12:30:00,70.08,70.38,69.96,70.36,62700.0,45.779,45.975,45.7006,45.9619,62700.0
2005-03-24 12:40:00,70.35,70.61,70.3,70.52,74700.0,45.9554,46.1253,45.9227,46.0665,74700.0
2005-03-24 12:50:00,70.5,70.55,70.17,70.17,70800.0,46.0534,46.0861,45.8378,45.8378,70800.0
2005-03-24 13:00:00,70.17,70.44,70.14,70.44,39100.0,45.8378,46.0142,45.8182,46.0142,39100.0
2005-03-24 13:10:00,70.44,70.5,70.31,70.4,36500.0,46.0142,46.0534,45.9293,45.9881,36500.0
2005-03-24 13:20:00,70.4,70.49,70.28,70.29,31200.0,45.9881,46.0469,45.9097,45.9162,31200.0
2005-03-24 13:30:00,70.28,70.3,70.21,70.28,25100.0,45.9097,45.9227,45.864,45.9097,25100.0
2005-03-24 13:40:00,70.28,70.28,70.08,70.17,21700.0,45.9097,45.9097,45.779,45.8378,21700.0
2005-03-24 13:50:00,70.19,70.31,70.1,70.29,32400.0,45.8509,45.9293,45.7921,45.9162,32400.0
2005-03-24 14:00:00,70.3,70.3,70.11,70.22,29000.0,45.9227,45.9227,45.7986,45.8705,29000.0
2005-03-24 14:10:00,70.24,70.4,70.17,70.33,37700.0,45.8836,45.9881,45.8378,45.9423,37700.0
2005-03-24 14:20:00,70.33,70.33,70.25,70.29,20600.0,45.9423,45.9423,45.8901,45.9162,20600.0
2005-03-24 14:30:00,70.28,70.29,70.13,70.25,29900.0,45.9097,45.9162,45.8117,45.8901,29900.0
2005-03-24 14:40:00,70.24,70.28,70.17,70.19,39900.0,45.8836,45.9097,45.8378,45.8509,39900.0
2005-03-24 14:50:00,70.19,70.27,70.14,70.27,19500.0,45.8509,45.9031,45.8182,45.9031,19500.0
2005-03-24 15:00:00,70.26,70.32,70.08,70.11,76900.0,45.8966,45.9358,45.779,45.7986,76900.0
2005-03-24 15:10:00,70.1,70.38,70.08,70.32,62000.0,45.7921,45.975,45.779,45.9358,62000.0
2005-03-24 15:20:00,70.32,70.37,70.26,70.26,109000.0,45.9358,45.9685,45.8966,45.8966,109000.0
2005-03-24 15:30:00,70.26,70.26,70.12,70.12,82700.0,45.8966,45.8966,45.8052,45.8052,82700.0
2005-03-24 15:40:00,70.12,70.2,70.08,70.15,81200.0,45.8052,45.8574,45.779,45.8248,81200.0
2005-03-24 15:50:00,70.16,70.18,70.05,70.11,99100.0,45.8313,45.8444,45.7594,45.7986,99100.0
2005-03-28 09:30:00,70.04,70.5,70.03,70.4,148500.0,45.7529,46.0534,45.7464,45.9881,148500.0
2005-03-28 09:40:00,70.38,70.4,70.0,70.1,138100.0,45.975,45.9881,45.7268,45.7921,138100.0
2005-03-28 09:50:00,70.1,70.5,70.0,70.25,174400.0,45.7921,46.0534,45.7268,45.8901,174400.0
2005-03-28 10:00:00,70.26,70.36,70.14,70.32,141800.0,45.8966,45.9619,45.8182,45.9358,141800.0
2005-03-28 10:10:00,70.32,71.09,70.32,71.09,123900.0,45.9358,46.4388,45.9358,46.4388,123900.0
2005-03-28 10:20:00,71.05,71.16,70.84,71.01,117500.0,46.4127,46.4845,46.2755,46.3865,117500.0
2005-03-28 10:30:00,71.07,71.22,70.92,71.07,97700.0,46.4257,46.5237,46.3278,46.4257,97700.0
2005-03-28 10:40:00,71.11,71.13,70.81,70.94,89300.0,46.4519,46.4649,46.2559,46.3408,89300.0
2005-03-28 10:50:00,70.92,70.94,70.75,70.77,69400.0,46.3278,46.3408,46.2167,46.2298,69400.0
2005-03-28 11:00:00,70.78,70.86,70.67,70.67,42800.0,46.2363,46.2886,46.1644,46.1644,42800.0
2005-03-28 11:10:00,70.67,70.82,70.54,70.57,84000.0,46.1644,46.2624,46.0795,46.0991,84000.0
2005-03-28 11:20:00,70.55,70.71,70.4,70.67,85500.0,46.0861,46.1906,45.9881,46.1644,85500.0
2005-03-28 11:30:00,70.68,70.77,70.52,70.68,69200.0,46.171,46.2298,46.0665,46.171,69200.0
2005-03-28 11:40:00,70.69,70.89,70.54,70.88,58100.0,46.1775,46.3082,46.0795,46.3016,58100.0
2005-03-28 11:50:00,70.88,70.93,70.66,70.7,54800.0,46.3016,46.3343,46.1579,46.184,54800.0
2005-03-28 12:00:00,70.67,70.96,70.67,70.82,52900.0,46.1644,46.3539,46.1644,46.2624,52900.0
2005-03-28 12:10:00,70.81,70.86,70.41,70.42,55500.0,46.2559,46.2886,45.9946,46.0011,55500.0
2005-03-28 12:20:00,70.41,70.42,70.1,70.39,82400.0,45.9946,46.0011,45.7921,45.9815,82400.0
2005-03-28 12:30:00,70.4,70.63,70.34,70.59,72300.0,45.9881,46.1383,45.9489,46.1122,72300.0
2005-03-28 12:40:00,70.58,70.59,70.4,70.4,28200.0,46.1057,46.1122,45.9881,45.9881,28200.0
2005-03-28 12:50:00,70.42,70.62,70.3,70.62,48500.0,46.0011,46.1318,45.9227,46.1318,48500.0
2005-03-28 13:00:00,70.65,70.71,70.56,70.57,53200.0,46.1514,46.1906,46.0926,46.0991,53200.0
2005-03-28 13:10:00,70.57,70.68,70.51,70.66,44800.0,46.0991,46.171,46.0599,46.1579,44800.0
2005-03-28 13:20:00,70.64,70.78,70.61,70.75,60900.0,46.1448,46.2363,46.1253,46.2167,60900.0
2005-03-28 13:30:00,70.74,70.98,70.73,70.87,55900.0,46.2102,46.3669,46.2036,46.2951,55900.0
2005-03-28 13:40:00,70.88,71.0,70.88,70.96,59000.0,46.3016,46.38,46.3016,46.3539,59000.0
2005-03-28 13:50:00,70.96,71.21,70.96,71.09,81800.0,46.3539,46.5172,46.3539,46.4388,81800.0
2005-03-28 14:00:00,71.09,71.1,70.72,70.94,85400.0,46.4388,46.4453,46.1971,46.3408,85400.0
2005-03-28 14:10:00,70.93,71.01,70.73,70.8,134500.0,46.3343,46.3865,46.2036,46.2494,134500.0
2005-03-28 14:20:00,70.8,70.9,70.73,70.78,82900.0,46.2494,46.3147,46.2036,46.2363,82900.0
2005-03-28 14:30:00,70.78,70.79,70.3,70.43,94200.0,46.2363,46.2428,45.9227,46.0077,94200.0
2005-03-28 14:40:00,70.42,70.83,70.41,70.71,64000.0,46.0011,46.269,45.9946,46.1906,64000.0
2005-03-28 14:50:00,70.7,70.82,70.66,70.75,48200.0,46.184,46.2624,46.1579,46.2167,48200.0
2005-03-28 15:00:00,70.75,70.88,70.67,70.84,36200.0,46.2167,46.3016,46.1644,46.2755,36200.0
2005-03-28 15:10:00,70.83,71.0,70.8,71.0,57500.0,46.269,46.38,46.2494,46.38,57500.0
2005-03-28 15:20:00,71.05,71.06,70.95,70.98,96200.0,46.4127,46.4192,46.3474,46.3669,96200.0
2005-03-28 15:30:00,70.99,71.04,70.95,71.04,147600.0,46.3735,46.4061,46.3474,46.4061,147600.0
2005-03-28 15:40:00,71.03,71.04,70.88,70.9,79500.0,46.3996,46.4061,46.3016,46.3147,79500.0
2005-03-28 15:50:00,70.88,70.92,70.74,70.83,96800.0,46.3016,46.3278,46.2102,46.269,96800.0
2005-03-29 09:30:00,70.8,70.99,70.8,70.95,143300.0,46.2494,46.3735,46.2494,46.3474,143300.0
2005-03-29 09:40:00,70.96,71.19,70.95,71.02,101100.0,46.3539,46.5041,46.3474,46.3931,101100.0
2005-03-29 09:50:00,71.02,71.06,70.85,71.04,140700.0,46.3931,46.4192,46.282,46.4061,140700.0
2005-03-29 10:00:00,71.01,71.2,70.91,71.16,131800.0,46.3865,46.5107,46.3212,46.4845,131800.0
2005-03-29 10:10:00,71.16,71.49,71.1,71.44,106000.0,46.4845,46.7001,46.4453,46.6674,106000.0
2005-03-29 10:20:00,71.4,71.48,71.18,71.25,97800.0,46.6413,46.6936,46.4976,46.5433,97800.0
2005-03-29 10:30:00,71.25,71.35,71.16,71.27,105600.0,46.5433,46.6086,46.4845,46.5564,105600.0
2005-03-29 10:40:00,71.26,71.28,70.86,70.97,103000.0,46.5499,46.5629,46.2886,46.3604,103000.0
2005-03-29 10:50:00,70.98,71.06,70.87,70.99,92900.0,46.3669,46.4192,46.2951,46.3735,92900.0
2005-03-29 11:00:00,71.02,71.02,70.8,70.81,81500.0,46.3931,46.3931,46.2494,46.2559,81500.0
2005-03-29 11:10:00,70.82,70.92,70.75,70.85,108100.0,46.2624,46.3278,46.2167,46.282,108100.0
2005-03-29 11:20:00,70.85,70.85,70.78,70.82,62500.0,46.282,46.282,46.2363,46.2624,62500.0
2005-03-29 11:30:00,70.81,70.81,70.65,70.68,65100.0,46.2559,46.2559,46.1514,46.171,65100.0
2005-03-29 11:40:00,70.68,70.88,70.68,70.8,114300.0,46.171,46.3016,46.171,46.2494,114300.0
2005-03-29 11:50:00,70.79,70.79,70.71,70.74,65500.0,46.2428,46.2428,46.1906,46.2102,65500.0
2005-03-29 12:00:00,70.74,70.79,70.71,70.78,80300.0,46.2102,46.2428,46.1906,46.2363,80300.0
2005-03-29 12:10:00,70.78,70.78,70.71,70.72,21500.0,46.2363,46.2363,46.1906,46.1971,21500.0
2005-03-29 12:20:00,70.72,70.76,70.6,70.69,54300.0,46.1971,46.2232,46.1187,46.1775,54300.0
2005-03-29 12:30:00,70.69,70.7,70.63,70.63,54200.0,46.1775,46.184,46.1383,46.1383,54200.0
2005-03-29 12:40:00,70.63,70.63,70.1,70.1,61100.0,46.1383,46.1383,45.7921,45.7921,61100.0
2005-03-29 12:50:00,70.1,70.32,70.1,70.17,110300.0,45.7921,45.9358,45.7921,45.8378,110300.0
2005-03-29 13:00:00,70.17,70.19,69.75,69.83,133900.0,45.8378,45.8509,45.5635,45.6157,133900.0
2005-03-29 13:10:00,69.82,69.83,69.44,69.5,141100.0,45.6092,45.6157,45.361,45.4002,141100.0
2005-03-29 13:20:00,69.5,69.84,69.4,69.72,124600.0,45.4002,45.6223,45.3348,45.5439,124600.0
2005-03-29 13:30:00,69.72,69.78,69.54,69.76,108800.0,45.5439,45.5831,45.4263,45.57,108800.0
2005-03-29 13:40:00,69.76,69.8,69.72,69.74,108900.0,45.57,45.5961,45.5439,45.5569,108900.0
2005-03-29 13:50:00,69.75,69.85,69.74,69.75,81500.0,45.5635,45.6288,45.5569,45.5635,81500.0
2005-03-29 14:00:00,69.75,69.75,69.35,69.51,95400.0,45.5635,45.5635,45.3022,45.4067,95400.0
2005-03-29 14:10:00,69.49,69.55,69.14,69.18,167300.0,45.3936,45.4328,45.165,45.1911,167300.0
2005-03-29 14:20:00,69.18,69.3,69.12,69.3,119000.0,45.1911,45.2695,45.1519,45.2695,119000.0
2005-03-29 14:30:00,69.36,69.48,69.29,69.43,102400.0,45.3087,45.3871,45.263,45.3544,102400.0
2005-03-29 14:40:00,69.43,69.52,69.2,69.23,120100.0,45.3544,45.4132,45.2042,45.2238,120100.0
2005-03-29 14:50:00,69.23,69.38,69.22,69.3,145900.0,45.2238,45.3218,45.2172,45.2695,145900.0
2005-03-29 15:00:00,69.3,69.31,69.15,69.19,120500.0,45.2695,45.276,45.1715,45.1977,120500.0
2005-03-29 15:10:00,69.19,69.22,68.97,69.03,178900.0,45.1977,45.2172,45.0539,45.0931,178900.0
2005-03-29 15:20:00,69.02,69.06,68.83,68.84,177200.0,45.0866,45.1127,44.9625,44.969,177200.0
2005-03-29 15:30:00,68.84,69.17,68.83,69.13,225000.0,44.969,45.1846,44.9625,45.1585,225000.0
2005-03-29 15:40:00,69.13,69.16,68.72,68.72,184400.0,45.1585,45.1781,44.8906,44.8906,184400.0
2005-03-29 15:50:00,68.71,68.75,68.5,68.54,420100.0,44.8841,44.9102,44.7469,44.773,420100.0
2005-03-30 09:30:00,68.6,69.02,68.6,69.02,154000.0,44.8122,45.0866,44.8122,45.0866,154000.0
2005-03-30 09:40:00,69.02,69.12,68.85,69.11,182200.0,45.0866,45.1519,44.9755,45.1454,182200.0
2005-03-30 09:50:00,69.12,69.25,69.07,69.07,165800.0,45.1519,45.2368,45.1193,45.1193,165800.0
2005-03-30 10:00:00,69.08,69.08,68.9,68.9,97600.0,45.1258,45.1258,45.0082,45.0082,97600.0
2005-03-30 10:10:00,68.85,68.85,68.5,68.5,154000.0,44.9755,44.9755,44.7469,44.7469,154000.0
2005-03-30 10:20:00,68.52,68.7,68.08,68.52,233600.0,44.76,44.8776,44.4726,44.76,233600.0
2005-03-30 10:30:00,68.52,68.6,67.91,67.95,417100.0,44.76,44.8122,44.3615,44.3876,417100.0
2005-03-30 10:40:00,67.95,68.1,67.66,67.8,178800.0,44.3876,44.4856,44.1982,44.2896,178800.0
2005-03-30 10:50:00,67.8,67.83,67.41,67.63,212500.0,44.2896,44.3092,44.0349,44.1786,212500.0
2005-03-30 11:00:00,67.63,67.83,67.53,67.75,151700.0,44.1786,44.3092,44.1133,44.257,151700.0
2005-03-30 11:10:00,67.66,67.69,67.46,67.47,198900.0,44.1982,44.2178,44.0675,44.0741,198900.0
2005-03-30 11:20:00,67.47,67.53,67.44,67.52,128500.0,44.0741,44.1133,44.0545,44.1067,128500.0
2005-03-30 11:30:00,67.51,67.77,67.51,67.71,121300.0,44.1002,44.2701,44.1002,44.2309,121300.0
2005-03-30 11:40:00,67.72,68.14,67.7,68.1,147200.0,44.2374,44.5117,44.2243,44.4856,147200.0
2005-03-30 11:50:00,68.1,68.1,67.85,68.01,205800.0,44.4856,44.4856,44.3223,44.4268,205800.0
2005-03-30 12:00:00,68.01,68.36,68.01,68.36,132800.0,44.4268,44.6555,44.4268,44.6555,132800.0
2005-03-30 12:10:00,68.36,68.79,68.35,68.62,189000.0,44.6555,44.9364,44.6489,44.8253,189000.0
2005-03-30 12:20:00,68.63,68.63,68.37,68.55,169300.0,44.8318,44.8318,44.662,44.7796,169300.0
2005-03-30 12:30:00,68.57,68.99,68.52,68.95,103900.0,44.7926,45.067,44.76,45.0409,103900.0
2005-03-30 12:40:00,68.94,68.94,68.6,68.65,84300.0,45.0343,45.0343,44.8122,44.8449,84300.0
2005-03-30 12:50:00,68.65,68.85,68.58,68.69,131500.0,44.8449,44.9755,44.7992,44.871,131500.0
2005-03-30 13:00:00,68.68,68.77,68.63,68.66,76700.0,44.8645,44.9233,44.8318,44.8514,76700.0
2005-03-30 13:10:00,68.66,68.78,68.63,68.63,106600.0,44.8514,44.9298,44.8318,44.8318,106600.0
2005-03-30 13:20:00,68.64,68.84,68.5,68.8,146900.0,44.8384,44.969,44.7469,44.9429,146900.0
2005-03-30 13:30:00,68.82,69.05,68.74,69.04,125600.0,44.956,45.1062,44.9037,45.0997,125600.0
2005-03-30 13:40:00,69.03,69.14,68.64,68.81,114800.0,45.0931,45.165,44.8384,44.9494,114800.0
2005-03-30 13:50:00,68.8,68.94,68.67,68.86,82800.0,44.9429,45.0343,44.858,44.9821,82800.0
2005-03-30 14:00:00,68.89,69.1,68.8,69.02,123600.0,45.0017,45.1389,44.9429,45.0866,123600.0
2005-03-30 14:10:00,69.01,69.03,68.79,68.82,197400.0,45.0801,45.0931,44.9364,44.956,197400.0
2005-03-30 14:20:00,68.81,69.3,68.8,69.19,197600.0,44.9494,45.2695,44.9429,45.1977,197600.0
2005-03-30 14:30:00,69.17,69.28,69.04,69.04,104400.0,45.1846,45.2564,45.0997,45.0997,104400.0
2005-03-30 14:40:00,69.04,69.11,68.89,68.93,113300.0,45.0997,45.1454,45.0017,45.0278,113300.0
2005-03-30 14:50:00,68.94,69.22,68.87,69.05,87700.0,45.0343,45.2172,44.9886,45.1062,87700.0
2005-03-30 15:00:00,69.04,69.04,68.76,68.87,150300.0,45.0997,45.0997,44.9168,44.9886,150300.0
2005-03-30 15:10:00,68.85,68.99,68.72,68.97,86000.0,44.9755,45.067,44.8906,45.0539,86000.0
2005-03-30 15:20:00,68.97,69.1,68.89,69.0,108000.0,45.0539,45.1389,45.0017,45.0735,108000.0
2005-03-30 15:30:00,69.03,69.23,69.03,69.21,132800.0,45.0931,45.2238,45.0931,45.2107,132800.0
2005-03-30 15:40:00,69.2,69.21,69.06,69.12,122200.0,45.2042,45.2107,45.1127,45.1519,122200.0
2005-03-30 15:50:00,69.12,69.46,69.12,69.4,165500.0,45.1519,45.374,45.1519,45.3348,165500.0
2005-03-31 09:30:00,70.2,70.56,70.09,70.46,306400.0,45.8574,46.0926,45.7856,46.0273,306400.0
2005-03-31 09:40:00,70.48,70.85,70.47,70.75,319700.0,46.0403,46.282,46.0338,46.2167,319700.0
2005-03-31 09:50:00,70.76,70.77,70.5,70.62,309800.0,46.2232,46.2298,46.0534,46.1318,309800.0
2005-03-31 10:00:00,70.61,71.0,70.56,70.98,208200.0,46.1253,46.38,46.0926,46.3669,208200.0
2005-03-31 10:10:00,70.98,71.04,70.67,70.95,180900.0,46.3669,46.4061,46.1644,46.3474,180900.0
2005-03-31 10:20:00,70.94,71.2,70.2,71.15,182100.0,46.3408,46.5107,45.8574,46.478,182100.0
2005-03-31 10:30:00,71.15,71.16,70.86,71.15,252700.0,46.478,46.4845,46.2886,46.478,252700.0
2005-03-31 10:40:00,71.16,71.23,70.92,71.0,112700.0,46.4845,46.5303,46.3278,46.38,112700.0
2005-03-31 10:50:00,71.03,71.15,70.85,71.15,57300.0,46.3996,46.478,46.282,46.478,57300.0
2005-03-31 11:00:00,71.19,71.21,70.96,71.1,101700.0,46.5041,46.5172,46.3539,46.4453,101700.0
2005-03-31 11:10:00,71.12,71.15,70.89,71.15,90700.0,46.4584,46.478,46.3082,46.478,90700.0
2005-03-31 11:20:00,70.95,71.13,70.9,70.99,65800.0,46.3474,46.4649,46.3147,46.3735,65800.0
2005-03-31 11:30:00,70.96,71.08,70.84,70.95,36200.0,46.3539,46.4323,46.2755,46.3474,36200.0
2005-03-31 11:40:00,70.93,70.96,70.74,70.83,47400.0,46.3343,46.3539,46.2102,46.269,47400.0
2005-03-31 11:50:00,70.83,71.04,70.77,70.97,51200.0,46.269,46.4061,46.2298,46.3604,51200.0
2005-03-31 12:00:00,70.94,71.05,70.83,70.85,58500.0,46.3408,46.4127,46.269,46.282,58500.0
2005-03-31 12:10:00,70.85,71.0,70.74,70.86,83800.0,46.282,46.38,46.2102,46.2886,83800.0
2005-03-31 12:20:00,70.85,70.97,70.84,70.89,74200.0,46.282,46.3604,46.2755,46.3082,74200.0
2005-03-31 12:30:00,70.89,70.89,70.74,70.8,56700.0,46.3082,46.3082,46.2102,46.2494,56700.0
2005-03-31 12:40:00,70.8,70.8,70.64,70.7,39500.0,46.2494,46.2494,46.1448,46.184,39500.0
2005-03-31 12:50:00,70.7,70.71,70.6,70.6,42900.0,46.184,46.1906,46.1187,46.1187,42900.0
2005-03-31 13:00:00,70.6,70.65,70.51,70.53,59600.0,46.1187,46.1514,46.0599,46.073,59600.0
2005-03-31 13:10:00,70.52,70.53,70.3,70.3,71300.0,46.0665,46.073,45.9227,45.9227,71300.0
2005-03-31 13:20:00,70.3,70.55,70.22,70.51,97500.0,45.9227,46.0861,45.8705,46.0599,97500.0
2005-03-31 13:30:00,70.51,70.7,70.44,70.6,71000.0,46.0599,46.184,46.0142,46.1187,71000.0
2005-03-31 13:40:00,70.6,70.6,70.4,70.44,53900.0,46.1187,46.1187,45.9881,46.0142,53900.0
2005-03-31 13:50:00,70.44,70.53,70.3,70.44,52300.0,46.0142,46.073,45.9227,46.0142,52300.0
2005-03-31 14:00:00,70.46,70.49,70.27,70.27,50000.0,46.0273,46.0469,45.9031,45.9031,50000.0
2005-03-31 14:10:00,70.28,70.61,70.26,70.52,88000.0,45.9097,46.1253,45.8966,46.0665,88000.0
2005-03-31 14:20:00,70.52,70.6,70.46,70.6,64600.0,46.0665,46.1187,46.0273,46.1187,64600.0
2005-03-31 14:30:00,70.6,70.68,70.56,70.59,70800.0,46.1187,46.171,46.0926,46.1122,70800.0
2005-03-31 14:40:00,70.6,70.82,70.6,70.75,130800.0,46.1187,46.2624,46.1187,46.2167,130800.0
2005-03-31 14:50:00,70.73,71.08,70.6,71.05,104100.0,46.2036,46.4323,46.1187,46.4127,104100.0
2005-03-31 15:00:00,71.04,71.2,71.0,71.18,118600.0,46.4061,46.5107,46.38,46.4976,118600.0
2005-03-31 15:10:00,71.17,71.2,71.05,71.1,212700.0,46.4911,46.5107,46.4127,46.4453,212700.0
2005-03-31 15:20:00,71.1,71.11,70.98,71.0,161500.0,46.4453,46.4519,46.3669,46.38,161500.0
2005-03-31 15:30:00,71.0,71.09,70.91,70.94,121900.0,46.38,46.4388,46.3212,46.3408,121900.0
2005-03-31 15:40:00,70.95,71.0,70.7,70.7,177900.0,46.3474,46.38,46.184,46.184,177900.0
2005-03-31 15:50:00,70.7,70.71,70.47,70.54,324500.0,46.184,46.1906,46.0338,46.0795,324500.0
2005-04-01 09:30:00,71.1,71.31,71.0,71.27,158100.0,46.4453,46.5825,46.38,46.5564,158100.0
2005-04-01 09:40:00,71.24,71.42,71.01,71.42,191900.0,46.5368,46.6544,46.3865,46.6544,191900.0
2005-04-01 09:50:00,71.42,71.44,71.3,71.4,167500.0,46.6544,46.6674,46.576,46.6413,167500.0
2005-04-01 10:00:00,71.4,71.46,71.09,71.18,112200.0,46.6413,46.6805,46.4388,46.4976,112200.0
2005-04-01 10:10:00,71.18,71.18,70.41,70.41,113100.0,46.4976,46.4976,45.9946,45.9946,113100.0
2005-04-01 10:20:00,70.4,70.65,70.4,70.47,170200.0,45.9881,46.1514,45.9881,46.0338,170200.0
2005-04-01 10:30:00,70.4,70.94,70.4,70.81,101400.0,45.9881,46.3408,45.9881,46.2559,101400.0
2005-04-01 10:40:00,70.8,70.95,70.68,70.95,54500.0,46.2494,46.3474,46.171,46.3474,54500.0
2005-04-01 10:50:00,70.97,71.13,70.61,70.85,82700.0,46.3604,46.4649,46.1253,46.282,82700.0
2005-04-01 11:00:00,70.85,70.95,70.85,70.92,79900.0,46.282,46.3474,46.282,46.3278,79900.0
2005-04-01 11:10:00,70.93,70.93,70.79,70.82,60900.0,46.3343,46.3343,46.2428,46.2624,60900.0
2005-04-01 11:20:00,70.82,70.89,70.75,70.77,77100.0,46.2624,46.3082,46.2167,46.2298,77100.0
2005-04-01 11:30:00,70.77,70.87,70.67,70.72,70800.0,46.2298,46.2951,46.1644,46.1971,70800.0
2005-04-01 11:40:00,70.72,70.87,70.67,70.78,75400.0,46.1971,46.2951,46.1644,46.2363,75400.0
2005-04-01 11:50:00,70.79,70.9,70.77,70.8,31700.0,46.2428,46.3147,46.2298,46.2494,31700.0
2005-04-01 12:00:00,70.8,70.84,70.75,70.79,48100.0,46.2494,46.2755,46.2167,46.2428,48100.0
2005-04-01 12:10:00,70.83,70.84,70.77,70.78,41400.0,46.269,46.2755,46.2298,46.2363,41400.0
2005-04-01 12:20:00,70.81,70.84,70.73,70.79,63900.0,46.2559,46.2755,46.2036,46.2428,63900.0
2005-04-01 12:30:00,70.77,70.8,70.65,70.78,59900.0,46.2298,46.2494,46.1514,46.2363,59900.0
2005-04-01 12:40:00,70.78,70.89,70.75,70.86,35600.0,46.2363,46.3082,46.2167,46.2886,35600.0
2005-04-01 12:50:00,70.84,70.99,70.84,70.98,75500.0,46.2755,46.3735,46.2755,46.3669,75500.0
2005-04-01 13:00:00,70.96,71.1,70.92,70.98,90500.0,46.3539,46.4453,46.3278,46.3669,90500.0
2005-04-01 13:10:00,70.99,71.01,70.67,70.74,85600.0,46.3735,46.3865,46.1644,46.2102,85600.0
2005-04-01 13:20:00,70.71,70.85,70.62,70.74,75200.0,46.1906,46.282,46.1318,46.2102,75200.0
2005-04-01 13:30:00,70.75,70.94,70.6,70.93,70800.0,46.2167,46.3408,46.1187,46.3343,70800.0
2005-04-01 13:40:00,70.93,70.99,70.72,70.8,72500.0,46.3343,46.3735,46.1971,46.2494,72500.0
2005-04-01 13:50:00,70.79,70.89,70.65,70.88,68800.0,46.2428,46.3082,46.1514,46.3016,68800.0
2005-04-01 14:00:00,70.88,70.98,70.81,70.9,74800.0,46.3016,46.3669,46.2559,46.3147,74800.0
2005-04-01 14:10:00,70.9,71.04,70.89,70.9,52200.0,46.3147,46.4061,46.3082,46.3147,52200.0
2005-04-01 14:20:00,70.91,71.16,70.86,71.15,76000.0,46.3212,46.4845,46.2886,46.478,76000.0
2005-04-01 14:30:00,71.15,71.39,71.15,71.35,73300.0,46.478,46.6348,46.478,46.6086,73300.0
2005-04-01 14:40:00,71.39,71.45,71.27,71.43,57500.0,46.6348,46.674,46.5564,46.6609,57500.0
2005-04-01 14:50:00,71.42,71.5,71.31,71.46,74000.0,46.6544,46.7066,46.5825,46.6805,74000.0
2005-04-01 15:00:00,71.46,71.46,71.32,71.4,69200.0,46.6805,46.6805,46.5891,46.6413,69200.0
2005-04-01 15:10:00,71.4,71.5,71.36,71.39,77900.0,46.6413,46.7066,46.6152,46.6348,77900.0
2005-04-01 15:20:00,71.4,71.4,71.21,71.32,99600.0,46.6413,46.6413,46.5172,46.5891,99600.0
2005-04-01 15:30:00,71.34,71.5,71.31,71.47,97500.0,46.6021,46.7066,46.5825,46.687,97500.0
2005-04-01 15:40:00,71.5,71.6,71.44,71.55,128000.0,46.7066,46.772,46.6674,46.7393,128000.0
2005-04-01 15:50:00,71.55,71.7,71.54,71.62,155000.0,46.7393,46.8373,46.7328,46.785,155000.0
2005-04-04 09:30:00,72.2,72.45,72.14,72.4,250400.0,47.1639,47.3272,47.1247,47.2945,250400.0
2005-04-04 09:40:00,72.4,72.95,72.38,72.92,186300.0,47.2945,47.6538,47.2815,47.6342,186300.0
2005-04-04 09:50:00,72.92,72.95,72.71,72.8,279900.0,47.6342,47.6538,47.4971,47.5558,279900.0
2005-04-04 10:00:00,72.8,72.95,72.61,72.64,183900.0,47.5558,47.6538,47.4317,47.4513,183900.0
2005-04-04 10:10:00,72.65,72.66,72.34,72.35,127700.0,47.4579,47.4644,47.2554,47.2619,127700.0
2005-04-04 10:20:00,72.32,72.35,72.1,72.22,171300.0,47.2423,47.2619,47.0986,47.177,171300.0
2005-04-04 10:30:00,72.23,72.25,71.43,71.43,200100.0,47.1835,47.1966,46.6609,46.6609,200100.0
2005-04-04 10:40:00,71.45,71.78,71.1,71.63,179500.0,46.674,46.8895,46.4453,46.7916,179500.0
2005-04-04 10:50:00,71.64,71.69,71.2,71.38,203500.0,46.7981,46.8307,46.5107,46.6282,203500.0
2005-04-04 11:00:00,71.38,71.55,71.25,71.3,166100.0,46.6282,46.7393,46.5433,46.576,166100.0
2005-04-04 11:10:00,71.3,71.98,71.3,71.93,174200.0,46.576,47.0202,46.576,46.9875,174200.0
2005-04-04 11:20:00,71.93,71.98,71.71,71.84,117800.0,46.9875,47.0202,46.8438,46.9287,117800.0
2005-04-04 11:30:00,71.84,72.06,71.8,72.05,168400.0,46.9287,47.0724,46.9026,47.0659,168400.0
2005-04-04 11:40:00,72.04,72.07,71.86,71.88,67200.0,47.0594,47.079,46.9418,46.9549,67200.0
2005-04-04 11:50:00,71.88,71.93,71.65,71.8,89900.0,46.9549,46.9875,46.8046,46.9026,89900.0
2005-04-04 12:00:00,71.8,72.03,71.79,71.9,106200.0,46.9026,47.0529,46.8961,46.9679,106200.0
2005-04-04 12:10:00,71.9,71.91,71.66,71.8,70100.0,46.9679,46.9745,46.8112,46.9026,70100.0
2005-04-04 12:20:00,71.79,71.84,71.65,71.7,29600.0,46.8961,46.9287,46.8046,46.8373,29600.0
2005-04-04 12:30:00,71.66,71.66,71.14,71.14,68800.0,46.8112,46.8112,46.4715,46.4715,68800.0
2005-04-04 12:40:00,71.18,71.5,71.14,71.41,85500.0,46.4976,46.7066,46.4715,46.6478,85500.0
2005-04-04 12:50:00,71.43,71.55,71.3,71.49,62200.0,46.6609,46.7393,46.576,46.7001,62200.0
2005-04-04 13:00:00,71.46,71.56,71.38,71.54,34500.0,46.6805,46.7458,46.6282,46.7328,34500.0
2005-04-04 13:10:00,71.52,71.73,71.47,71.61,72700.0,46.7197,46.8569,46.687,46.7785,72700.0
2005-04-04 13:20:00,71.62,71.63,71.22,71.24,68200.0,46.785,46.7916,46.5237,46.5368,68200.0
2005-04-04 13:30:00,71.24,71.4,71.1,71.1,68200.0,46.5368,46.6413,46.4453,46.4453,68200.0
2005-04-04 13:40:00,71.08,71.19,70.95,71.06,78300.0,46.4323,46.5041,46.3474,46.4192,78300.0
2005-04-04 13:50:00,71.06,71.32,71.0,71.13,72800.0,46.4192,46.5891,46.38,46.4649,72800.0
2005-04-04 14:00:00,71.12,71.12,70.67,70.88,143000.0,46.4584,46.4584,46.1644,46.3016,143000.0
2005-04-04 14:10:00,70.88,71.16,70.86,70.91,102200.0,46.3016,46.4845,46.2886,46.3212,102200.0
2005-04-04 14:20:00,70.91,71.02,70.58,70.69,154900.0,46.3212,46.3931,46.1057,46.1775,154900.0
2005-04-04 14:30:00,70.69,71.17,70.59,71.12,109100.0,46.1775,46.4911,46.1122,46.4584,109100.0
2005-04-04 14:40:00,71.15,71.17,70.92,71.0,160200.0,46.478,46.4911,46.3278,46.38,160200.0
2005-04-04 14:50:00,71.0,71.15,70.98,71.0,110100.0,46.38,46.478,46.3669,46.38,110100.0
2005-04-04 15:00:00,70.98,71.04,70.9,71.03,110000.0,46.3669,46.4061,46.3147,46.3996,110000.0
2005-04-04 15:10:00,71.03,71.45,71.01,71.42,129200.0,46.3996,46.674,46.3865,46.6544,129200.0
2005-04-04 15:20:00,71.42,71.49,71.26,71.28,99800.0,46.6544,46.7001,46.5499,46.5629,99800.0
2005-04-04 15:30:00,71.28,71.68,71.19,71.62,103400.0,46.5629,46.8242,46.5041,46.785,103400.0
2005-04-04 15:40:00,71.61,71.7,71.45,71.6,101000.0,46.7785,46.8373,46.674,46.772,101000.0
2005-04-04 15:50:00,71.58,71.58,71.36,71.44,157900.0,46.7589,46.7589,46.6152,46.6674,157900.0
2005-04-05 09:30:00,71.2,71.2,70.84,70.87,174500.0,46.5107,46.5107,46.2755,46.2951,174500.0
2005-04-05 09:40:00,70.9,70.95,70.55,70.7,114300.0,46.3147,46.3474,46.0861,46.184,114300.0
2005-04-05 09:50:00,70.7,70.87,70.66,70.8,94300.0,46.184,46.2951,46.1579,46.2494,94300.0
2005-04-05 10:00:00,70.81,71.18,70.8,70.85,106400.0,46.2559,46.4976,46.2494,46.282,106400.0
2005-04-05 10:10:00,70.83,71.33,70.83,71.32,81400.0,46.269,46.5956,46.269,46.5891,81400.0
2005-04-05 10:20:00,71.32,71.51,71.24,71.51,82700.0,46.5891,46.7132,46.5368,46.7132,82700.0
2005-04-05 10:30:00,71.51,71.51,71.17,71.17,109800.0,46.7132,46.7132,46.4911,46.4911,109800.0
2005-04-05 10:40:00,71.16,71.22,70.97,71.22,87000.0,46.4845,46.5237,46.3604,46.5237,87000.0
2005-04-05 10:50:00,71.21,71.65,71.21,71.6,86800.0,46.5172,46.8046,46.5172,46.772,86800.0
2005-04-05 11:00:00,71.6,71.6,71.32,71.56,74700.0,46.772,46.772,46.5891,46.7458,74700.0
2005-04-05 11:10:00,71.5,71.61,71.42,71.51,49000.0,46.7066,46.7785,46.6544,46.7132,49000.0
2005-04-05 11:20:00,71.54,71.58,71.28,71.28,57700.0,46.7328,46.7589,46.5629,46.5629,57700.0
2005-04-05 11:30:00,71.28,71.4,71.18,71.19,80500.0,46.5629,46.6413,46.4976,46.5041,80500.0
2005-04-05 11:40:00,71.19,71.39,71.09,71.33,91200.0,46.5041,46.6348,46.4388,46.5956,91200.0
2005-04-05 11:50:00,71.33,71.35,71.17,71.19,103200.0,46.5956,46.6086,46.4911,46.5041,103200.0
2005-04-05 12:00:00,71.2,71.3,71.14,71.25,77900.0,46.5107,46.576,46.4715,46.5433,77900.0
2005-04-05 12:10:00,71.25,71.25,71.0,71.01,90800.0,46.5433,46.5433,46.38,46.3865,90800.0
2005-04-05 12:20:00,71.0,71.02,70.8,71.02,72100.0,46.38,46.3931,46.2494,46.3931,72100.0
2005-04-05 12:30:00,71.0,71.09,70.93,70.93,74600.0,46.38,46.4388,46.3343,46.3343,74600.0
2005-04-05 12:40:00,70.93,71.08,70.8,71.08,96700.0,46.3343,46.4323,46.2494,46.4323,96700.0
2005-04-05 12:50:00,71.08,71.15,70.92,71.08,82100.0,46.4323,46.478,46.3278,46.4323,82100.0
2005-04-05 13:00:00,71.1,71.29,70.96,70.96,82900.0,46.4453,46.5695,46.3539,46.3539,82900.0
2005-04-05 13:10:00,70.96,70.97,70.82,70.92,104900.0,46.3539,46.3604,46.2624,46.3278,104900.0
2005-04-05 13:20:00,70.92,71.2,70.92,71.13,86200.0,46.3278,46.5107,46.3278,46.4649,86200.0
2005-04-05 13:30:00,71.13,71.14,71.0,71.07,54600.0,46.4649,46.4715,46.38,46.4257,54600.0
2005-04-05 13:40:00,71.08,71.24,71.08,71.23,42400.0,46.4323,46.5368,46.4323,46.5303,42400.0
2005-04-05 13:50:00,71.24,71.28,70.96,71.07,177500.0,46.5368,46.5629,46.3539,46.4257,177500.0
2005-04-05 14:00:00,71.04,71.1,70.85,70.94,64700.0,46.4061,46.4453,46.282,46.3408,64700.0
2005-04-05 14:10:00,70.93,71.02,70.53,70.73,67600.0,46.3343,46.3931,46.073,46.2036,67600.0
2005-04-05 14:20:00,70.74,70.78,70.62,70.65,118200.0,46.2102,46.2363,46.1318,46.1514,118200.0
2005-04-05 14:30:00,70.6,70.63,70.48,70.57,144000.0,46.1187,46.1383,46.0403,46.0991,144000.0
2005-04-05 14:40:00,70.54,70.85,70.54,70.76,100900.0,46.0795,46.282,46.0795,46.2232,100900.0
2005-04-05 14:50:00,70.76,70.78,70.5,70.61,94000.0,46.2232,46.2363,46.0534,46.1253,94000.0
2005-04-05 15:00:00,70.62,70.73,70.58,70.61,62200.0,46.1318,46.2036,46.1057,46.1253,62200.0
2005-04-05 15:10:00,70.62,70.62,70.18,70.19,197100.0,46.1318,46.1318,45.8444,45.8509,197100.0
2005-04-05 15:20:00,70.16,70.47,70.05,70.41,192200.0,45.8313,46.0338,45.7594,45.9946,192200.0
2005-04-05 15:30:00,70.41,70.59,70.4,70.58,111800.0,45.9946,46.1122,45.9881,46.1057,111800.0
2005-04-05 15:40:00,70.61,70.68,70.59,70.66,132100.0,46.1253,46.171,46.1122,46.1579,132100.0
2005-04-05 15:50:00,70.66,70.84,70.64,70.8,180000.0,46.1579,46.2755,46.1448,46.2494,180000.0
2005-04-06 09:30:00,71.2,71.2,70.94,71.16,128100.0,46.5107,46.5107,46.3408,46.4845,128100.0
2005-04-06 09:40:00,71.19,71.4,71.07,71.16,143500.0,46.5041,46.6413,46.4257,46.4845,143500.0
2005-04-06 09:50:00,71.19,71.44,71.14,71.35,140900.0,46.5041,46.6674,46.4715,46.6086,140900.0
2005-04-06 10:00:00,71.35,71.35,70.93,70.97,146800.0,46.6086,46.6086,46.3343,46.3604,146800.0
2005-04-06 10:10:00,70.94,71.11,70.84,70.99,86400.0,46.3408,46.4519,46.2755,46.3735,86400.0
2005-04-06 10:20:00,71.02,71.05,70.79,71.0,127100.0,46.3931,46.4127,46.2428,46.38,127100.0
2005-04-06 10:30:00,71.02,71.37,70.7,71.24,171600.0,46.3931,46.6217,46.184,46.5368,171600.0
2005-04-06 10:40:00,71.23,71.41,70.9,71.16,134400.0,46.5303,46.6478,46.3147,46.4845,134400.0
2005-04-06 10:50:00,71.16,71.32,71.08,71.11,135000.0,46.4845,46.5891,46.4323,46.4519,135000.0
2005-04-06 11:00:00,71.11,71.33,70.95,71.33,95400.0,46.4519,46.5956,46.3474,46.5956,95400.0
2005-04-06 11:10:00,71.33,71.71,70.95,71.65,103000.0,46.5956,46.8438,46.3474,46.8046,103000.0
2005-04-06 11:20:00,71.7,71.7,71.13,71.14,142400.0,46.8373,46.8373,46.4649,46.4715,142400.0
2005-04-06 11:30:00,71.13,71.75,71.11,71.75,164700.0,46.4649,46.8699,46.4519,46.8699,164700.0
2005-04-06 11:40:00,71.75,71.76,71.51,71.76,72300.0,46.8699,46.8765,46.7132,46.8765,72300.0
2005-04-06 11:50:00,71.82,71.99,71.62,71.9,132000.0,46.9157,47.0267,46.785,46.9679,132000.0
2005-04-06 12:00:00,71.9,71.99,71.68,71.97,92900.0,46.9679,47.0267,46.8242,47.0137,92900.0
2005-04-06 12:10:00,71.97,72.2,71.88,72.18,132800.0,47.0137,47.1639,46.9549,47.1508,132800.0
2005-04-06 12:20:00,72.18,72.24,72.06,72.17,135600.0,47.1508,47.19,47.0724,47.1443,135600.0
2005-04-06 12:30:00,72.18,72.25,72.12,72.19,101000.0,47.1508,47.1966,47.1116,47.1574,101000.0
2005-04-06 12:40:00,72.18,72.31,72.12,72.12,86100.0,47.1508,47.2358,47.1116,47.1116,86100.0
2005-04-06 12:50:00,72.1,72.2,72.0,72.05,156400.0,47.0986,47.1639,47.0333,47.0659,156400.0
2005-04-06 13:00:00,72.05,72.05,71.78,72.05,135300.0,47.0659,47.0659,46.8895,47.0659,135300.0
2005-04-06 13:10:00,72.07,72.12,71.85,71.92,56400.0,47.079,47.1116,46.9353,46.981,56400.0
2005-04-06 13:20:00,71.85,72.09,71.84,72.02,74700.0,46.9353,47.092,46.9287,47.0463,74700.0
2005-04-06 13:30:00,72.01,72.1,71.91,72.0,105700.0,47.0398,47.0986,46.9745,47.0333,105700.0
2005-04-06 13:40:00,72.0,72.15,72.0,72.04,168100.0,47.0333,47.1312,47.0333,47.0594,168100.0
2005-04-06 13:50:00,72.04,72.05,71.83,71.86,148800.0,47.0594,47.0659,46.9222,46.9418,148800.0
2005-04-06 14:00:00,71.89,72.09,71.86,71.95,102200.0,46.9614,47.092,46.9418,47.0006,102200.0
2005-04-06 14:10:00,71.96,72.1,71.93,72.05,88200.0,47.0071,47.0986,46.9875,47.0659,88200.0
2005-04-06 14:20:00,72.05,72.1,71.83,71.97,62800.0,47.0659,47.0986,46.9222,47.0137,62800.0
2005-04-06 14:30:00,71.97,71.97,71.84,71.97,35700.0,47.0137,47.0137,46.9287,47.0137,35700.0
2005-04-06 14:40:00,71.95,72.11,71.91,72.03,36700.0,47.0006,47.1051,46.9745,47.0529,36700.0
2005-04-06 14:50:00,72.05,72.22,72.02,72.08,43200.0,47.0659,47.177,47.0463,47.0855,43200.0
2005-04-06 15:00:00,72.07,72.1,71.91,72.06,73300.0,47.079,47.0986,46.9745,47.0724,73300.0
2005-04-06 15:10:00,72.05,72.07,71.92,71.94,54600.0,47.0659,47.079,46.981,46.9941,54600.0
2005-04-06 15:20:00,71.95,71.95,71.77,71.81,79200.0,47.0006,47.0006,46.883,46.9091,79200.0
2005-04-06 15:30:00,71.81,72.14,71.71,71.91,109200.0,46.9091,47.1247,46.8438,46.9745,109200.0
2005-04-06 15:40:00,71.92,71.97,71.73,71.8,126500.0,46.981,47.0137,46.8569,46.9026,126500.0
2005-04-06 15:50:00,71.78,72.04,71.77,72.0,135700.0,46.8895,47.0594,46.883,47.0333,135700.0
2005-04-07 09:30:00,72.85,72.97,72.63,72.67,139900.0,47.5885,47.6669,47.4448,47.4709,139900.0
2005-04-07 09:40:00,72.65,72.97,72.53,72.81,162900.0,47.4579,47.6669,47.3795,47.5624,162900.0
2005-04-07 09:50:00,72.82,72.83,72.39,72.41,70200.0,47.5689,47.5754,47.288,47.3011,70200.0
2005-04-07 10:00:00,72.39,72.65,72.1,72.38,167500.0,47.288,47.4579,47.0986,47.2815,167500.0
2005-04-07 10:10:00,72.38,72.47,72.36,72.41,54500.0,47.2815,47.3403,47.2684,47.3011,54500.0
2005-04-07 10:20:00,72.41,72.89,72.41,72.72,109900.0,47.3011,47.6146,47.3011,47.5036,109900.0
2005-04-07 10:30:00,72.69,72.76,72.15,72.64,273200.0,47.484,47.5297,47.1312,47.4513,273200.0
2005-04-07 10:40:00,72.63,72.66,72.12,72.18,125800.0,47.4448,47.4644,47.1116,47.1508,125800.0
2005-04-07 10:50:00,72.18,72.18,71.82,71.93,154300.0,47.1508,47.1508,46.9157,46.9875,154300.0
2005-04-07 11:00:00,71.94,72.27,71.92,72.06,145000.0,46.9941,47.2096,46.981,47.0724,145000.0
2005-04-07 11:10:00,72.05,72.26,71.97,72.06,95600.0,47.0659,47.2031,47.0137,47.0724,95600.0
2005-04-07 11:20:00,72.06,72.35,72.05,72.33,101900.0,47.0724,47.2619,47.0659,47.2488,101900.0
2005-04-07 11:30:00,72.33,72.45,72.14,72.33,85700.0,47.2488,47.3272,47.1247,47.2488,85700.0
2005-04-07 11:40:00,72.31,72.38,72.25,72.27,47600.0,47.2358,47.2815,47.1966,47.2096,47600.0
2005-04-07 11:50:00,72.32,72.32,72.18,72.29,43500.0,47.2423,47.2423,47.1508,47.2227,43500.0
2005-04-07 12:00:00,72.25,72.43,72.25,72.35,47100.0,47.1966,47.3141,47.1966,47.2619,47100.0
2005-04-07 12:10:00,72.35,72.44,72.27,72.42,24400.0,47.2619,47.3207,47.2096,47.3076,24400.0
2005-04-07 12:20:00,72.41,72.58,72.35,72.45,83000.0,47.3011,47.4121,47.2619,47.3272,83000.0
2005-04-07 12:30:00,72.45,72.49,71.72,71.72,114300.0,47.3272,47.3533,46.8503,46.8503,114300.0
2005-04-07 12:40:00,71.73,71.76,71.49,71.69,167300.0,46.8569,46.8765,46.7001,46.8307,167300.0
2005-04-07 12:50:00,71.7,71.92,71.46,71.73,95100.0,46.8373,46.981,46.6805,46.8569,95100.0
2005-04-07 13:00:00,71.73,71.9,71.64,71.72,95800.0,46.8569,46.9679,46.7981,46.8503,95800.0
2005-04-07 13:10:00,71.77,71.78,71.19,71.19,105900.0,46.883,46.8895,46.5041,46.5041,105900.0
2005-04-07 13:20:00,71.28,71.3,70.7,70.96,249200.0,46.5629,46.576,46.184,46.3539,249200.0
2005-04-07 13:30:00,70.9,71.27,70.78,71.22,173200.0,46.3147,46.5564,46.2363,46.5237,173200.0
2005-04-07 13:40:00,71.22,71.39,70.8,70.8,139900.0,46.5237,46.6348,46.2494,46.2494,139900.0
2005-04-07 13:50:00,70.79,71.01,70.64,70.87,185400.0,46.2428,46.3865,46.1448,46.2951,185400.0
2005-04-07 14:00:00,70.88,70.93,70.7,70.75,110500.0,46.3016,46.3343,46.184,46.2167,110500.0
2005-04-07 14:10:00,70.74,70.93,70.7,70.72,110400.0,46.2102,46.3343,46.184,46.1971,110400.0
2005-04-07 14:20:00,70.73,72.09,70.71,70.87,69300.0,46.2036,47.092,46.1906,46.2951,69300.0
2005-04-07 14:30:00,70.85,71.14,70.83,70.93,97900.0,46.282,46.4715,46.269,46.3343,97900.0
2005-04-07 14:40:00,70.96,71.11,70.82,70.93,94600.0,46.3539,46.4519,46.2624,46.3343,94600.0
2005-04-07 14:50:00,70.93,71.14,70.88,71.14,84500.0,46.3343,46.4715,46.3016,46.4715,84500.0
2005-04-07 15:00:00,71.14,71.3,70.96,71.28,121800.0,46.4715,46.576,46.3539,46.5629,121800.0
2005-04-07 15:10:00,71.29,71.33,71.09,71.22,96500.0,46.5695,46.5956,46.4388,46.5237,96500.0
2005-04-07 15:20:00,71.25,71.32,71.21,71.22,94000.0,46.5433,46.5891,46.5172,46.5237,94000.0
2005-04-07 15:30:00,71.19,71.24,70.98,71.03,121800.0,46.5041,46.5368,46.3669,46.3996,121800.0
2005-04-07 15:40:00,71.03,71.23,70.9,71.16,115300.0,46.3996,46.5303,46.3147,46.4845,115300.0
2005-04-07 15:50:00,71.16,71.17,71.0,71.07,147700.0,46.4845,46.4911,46.38,46.4257,147700.0
2005-04-08 09:30:00,71.03,71.22,70.74,71.2,102300.0,46.3996,46.5237,46.2102,46.5107,102300.0
2005-04-08 09:40:00,71.23,71.47,70.95,71.29,102600.0,46.5303,46.687,46.3474,46.5695,102600.0
2005-04-08 09:50:00,71.24,71.3,70.98,71.12,83600.0,46.5368,46.576,46.3669,46.4584,83600.0
2005-04-08 10:00:00,71.11,71.11,70.86,70.95,140100.0,46.4519,46.4519,46.2886,46.3474,140100.0
2005-04-08 10:10:00,70.95,71.09,70.65,70.73,116400.0,46.3474,46.4388,46.1514,46.2036,116400.0
2005-04-08 10:20:00,70.69,70.69,70.31,70.6,90100.0,46.1775,46.1775,45.9293,46.1187,90100.0
2005-04-08 10:30:00,70.58,70.58,70.36,70.54,75900.0,46.1057,46.1057,45.9619,46.0795,75900.0
2005-04-08 10:40:00,70.62,70.67,70.52,70.61,47300.0,46.1318,46.1644,46.0665,46.1253,47300.0
2005-04-08 10:50:00,70.63,70.79,70.59,70.67,79100.0,46.1383,46.2428,46.1122,46.1644,79100.0
2005-04-08 11:00:00,70.67,70.95,70.55,70.87,95200.0,46.1644,46.3474,46.0861,46.2951,95200.0
2005-04-08 11:10:00,70.86,70.97,70.72,70.97,59800.0,46.2886,46.3604,46.1971,46.3604,59800.0
2005-04-08 11:20:00,70.97,71.25,70.97,71.06,85300.0,46.3604,46.5433,46.3604,46.4192,85300.0
2005-04-08 11:30:00,71.02,71.12,70.8,70.8,106900.0,46.3931,46.4584,46.2494,46.2494,106900.0
2005-04-08 11:40:00,70.74,71.12,70.73,71.11,92300.0,46.2102,46.4584,46.2036,46.4519,92300.0
2005-04-08 11:50:00,71.13,71.28,71.03,71.25,85400.0,46.4649,46.5629,46.3996,46.5433,85400.0
2005-04-08 12:00:00,71.24,71.25,70.86,70.98,106500.0,46.5368,46.5433,46.2886,46.3669,106500.0
2005-04-08 12:10:00,70.98,71.28,70.84,70.95,45800.0,46.3669,46.5629,46.2755,46.3474,45800.0
2005-04-08 12:20:00,70.93,70.93,70.62,70.65,64300.0,46.3343,46.3343,46.1318,46.1514,64300.0
2005-04-08 12:30:00,70.65,70.87,70.61,70.67,57000.0,46.1514,46.2951,46.1253,46.1644,57000.0
2005-04-08 12:40:00,70.66,70.75,70.56,70.56,27500.0,46.1579,46.2167,46.0926,46.0926,27500.0
2005-04-08 12:50:00,70.53,70.65,70.49,70.5,49800.0,46.073,46.1514,46.0469,46.0534,49800.0
2005-04-08 13:00:00,70.5,70.55,70.4,70.42,48200.0,46.0534,46.0861,45.9881,46.0011,48200.0
2005-04-08 13:10:00,70.42,70.44,70.26,70.36,85500.0,46.0011,46.0142,45.8966,45.9619,85500.0
2005-04-08 13:20:00,70.37,70.4,70.11,70.16,91000.0,45.9685,45.9881,45.7986,45.8313,91000.0
2005-04-08 13:30:00,70.19,70.31,70.1,70.23,61500.0,45.8509,45.9293,45.7921,45.877,61500.0
2005-04-08 13:40:00,70.23,70.46,70.14,70.37,49500.0,45.877,46.0273,45.8182,45.9685,49500.0
2005-04-08 13:50:00,70.35,70.48,70.25,70.48,37600.0,45.9554,46.0403,45.8901,46.0403,37600.0
2005-04-08 14:00:00,70.48,70.66,70.39,70.4,47000.0,46.0403,46.1579,45.9815,45.9881,47000.0
2005-04-08 14:10:00,70.39,70.43,70.13,70.22,54200.0,45.9815,46.0077,45.8117,45.8705,54200.0
2005-04-08 14:20:00,70.27,70.28,70.11,70.26,62100.0,45.9031,45.9097,45.7986,45.8966,62100.0
2005-04-08 14:30:00,70.26,70.36,70.25,70.34,34300.0,45.8966,45.9619,45.8901,45.9489,34300.0
2005-04-08 14:40:00,70.34,70.4,70.21,70.25,50800.0,45.9489,45.9881,45.864,45.8901,50800.0
2005-04-08 14:50:00,70.24,70.25,70.05,70.21,124000.0,45.8836,45.8901,45.7594,45.864,124000.0
2005-04-08 15:00:00,70.22,70.33,70.15,70.32,56100.0,45.8705,45.9423,45.8248,45.9358,56100.0
2005-04-08 15:10:00,70.31,70.36,70.01,70.02,75400.0,45.9293,45.9619,45.7333,45.7398,75400.0
2005-04-08 15:20:00,70.01,70.14,70.01,70.13,81200.0,45.7333,45.8182,45.7333,45.8117,81200.0
2005-04-08 15:30:00,70.13,70.13,69.99,70.04,137100.0,45.8117,45.8117,45.7202,45.7529,137100.0
2005-04-08 15:40:00,70.05,70.09,69.95,69.98,86400.0,45.7594,45.7856,45.6941,45.7137,86400.0
2005-04-08 15:50:00,69.98,70.0,69.86,69.9,173100.0,45.7137,45.7268,45.6353,45.6615,173100.0
2005-04-11 09:30:00,69.79,70.03,69.75,69.89,110800.0,45.5896,45.7464,45.5635,45.6549,110800.0
2005-04-11 09:40:00,69.83,69.83,69.3,69.66,205800.0,45.6157,45.6157,45.2695,45.5047,205800.0
2005-04-11 09:50:00,69.67,69.74,69.45,69.47,120700.0,45.5112,45.5569,45.3675,45.3806,120700.0
2005-04-11 10:00:00,69.51,69.6,69.35,69.6,83200.0,45.4067,45.4655,45.3022,45.4655,83200.0
2005-04-11 10:10:00,69.7,69.9,69.66,69.68,146800.0,45.5308,45.6615,45.5047,45.5177,146800.0
2005-04-11 10:20:00,69.62,69.82,69.35,69.39,132100.0,45.4785,45.6092,45.3022,45.3283,132100.0
2005-04-11 10:30:00,69.39,69.58,69.23,69.58,126600.0,45.3283,45.4524,45.2238,45.4524,126600.0
2005-04-11 10:40:00,69.55,69.73,69.34,69.73,96700.0,45.4328,45.5504,45.2956,45.5504,96700.0
2005-04-11 10:50:00,69.71,69.85,69.59,69.59,138200.0,45.5373,45.6288,45.4589,45.4589,138200.0
2005-04-11 11:00:00,69.59,70.05,69.59,69.95,212400.0,45.4589,45.7594,45.4589,45.6941,212400.0
2005-04-11 11:10:00,69.89,69.96,69.7,69.82,105900.0,45.6549,45.7006,45.5308,45.6092,105900.0
2005-04-11 11:20:00,69.8,69.82,69.62,69.74,70800.0,45.5961,45.6092,45.4785,45.5569,70800.0
2005-04-11 11:30:00,69.73,69.73,69.55,69.61,117200.0,45.5504,45.5504,45.4328,45.472,117200.0
2005-04-11 11:40:00,69.61,69.61,69.4,69.42,74400.0,45.472,45.472,45.3348,45.3479,74400.0
2005-04-11 11:50:00,69.42,69.56,69.41,69.49,40000.0,45.3479,45.4393,45.3414,45.3936,40000.0
2005-04-11 12:00:00,69.48,69.53,69.41,69.42,31800.0,45.3871,45.4198,45.3414,45.3479,31800.0
2005-04-11 12:10:00,69.42,69.46,69.37,69.46,26100.0,45.3479,45.374,45.3152,45.374,26100.0
2005-04-11 12:20:00,69.45,69.49,69.33,69.36,42700.0,45.3675,45.3936,45.2891,45.3087,42700.0
2005-04-11 12:30:00,69.36,69.65,69.36,69.64,50100.0,45.3087,45.4981,45.3087,45.4916,50100.0
2005-04-11 12:40:00,69.64,69.7,69.56,69.65,23100.0,45.4916,45.5308,45.4393,45.4981,23100.0
2005-04-11 12:50:00,69.66,69.73,69.65,69.7,32300.0,45.5047,45.5504,45.4981,45.5308,32300.0
2005-04-11 13:00:00,69.69,69.74,69.67,69.67,26900.0,45.5243,45.5569,45.5112,45.5112,26900.0
2005-04-11 13:10:00,69.68,69.7,69.6,69.7,33200.0,45.5177,45.5308,45.4655,45.5308,33200.0
2005-04-11 13:20:00,69.7,69.74,69.58,69.65,47400.0,45.5308,45.5569,45.4524,45.4981,47400.0
2005-04-11 13:30:00,69.63,69.74,69.6,69.74,16500.0,45.4851,45.5569,45.4655,45.5569,16500.0
2005-04-11 13:40:00,69.71,70.16,69.71,70.16,105100.0,45.5373,45.8313,45.5373,45.8313,105100.0
2005-04-11 13:50:00,70.15,70.25,70.08,70.12,121000.0,45.8248,45.8901,45.779,45.8052,121000.0
2005-04-11 14:00:00,70.12,70.12,69.91,70.04,84100.0,45.8052,45.8052,45.668,45.7529,84100.0
2005-04-11 14:10:00,70.03,70.05,69.92,69.99,48000.0,45.7464,45.7594,45.6745,45.7202,48000.0
2005-04-11 14:20:00,69.99,70.19,69.98,70.12,84500.0,45.7202,45.8509,45.7137,45.8052,84500.0
2005-04-11 14:30:00,70.15,70.31,70.11,70.27,62400.0,45.8248,45.9293,45.7986,45.9031,62400.0
2005-04-11 14:40:00,70.27,70.6,70.27,70.52,113000.0,45.9031,46.1187,45.9031,46.0665,113000.0
2005-04-11 14:50:00,70.53,70.56,70.38,70.5,50200.0,46.073,46.0926,45.975,46.0534,50200.0
2005-04-11 15:00:00,70.47,70.65,70.45,70.61,61800.0,46.0338,46.1514,46.0207,46.1253,61800.0
2005-04-11 15:10:00,70.6,70.8,70.51,70.76,143300.0,46.1187,46.2494,46.0599,46.2232,143300.0
2005-04-11 15:20:00,70.75,70.75,70.52,70.56,82500.0,46.2167,46.2167,46.0665,46.0926,82500.0
2005-04-11 15:30:00,70.55,70.62,70.43,70.54,84100.0,46.0861,46.1318,46.0077,46.0795,84100.0
2005-04-11 15:40:00,70.54,70.58,70.39,70.43,107300.0,46.0795,46.1057,45.9815,46.0077,107300.0
2005-04-11 15:50:00,70.41,70.53,70.36,70.48,106800.0,45.9946,46.073,45.9619,46.0403,106800.0
2005-04-12 09:30:00,70.25,70.27,70.14,70.25,184300.0,45.8901,45.9031,45.8182,45.8901,184300.0
2005-04-12 09:40:00,70.28,70.5,69.84,70.08,140400.0,45.9097,46.0534,45.6223,45.779,140400.0
2005-04-12 09:50:00,70.05,70.18,70.0,70.09,94800.0,45.7594,45.8444,45.7268,45.7856,94800.0
2005-04-12 10:00:00,70.1,70.11,69.57,69.83,127600.0,45.7921,45.7986,45.4459,45.6157,127600.0
2005-04-12 10:10:00,69.83,69.88,69.55,69.59,100300.0,45.6157,45.6484,45.4328,45.4589,100300.0
2005-04-12 10:20:00,69.6,69.64,69.49,69.56,94100.0,45.4655,45.4916,45.3936,45.4393,94100.0
2005-04-12 10:30:00,69.57,69.8,69.4,69.49,77900.0,45.4459,45.5961,45.3348,45.3936,77900.0
2005-04-12 10:40:00,69.49,69.61,69.42,69.56,63800.0,45.3936,45.472,45.3479,45.4393,63800.0
2005-04-12 10:50:00,69.56,69.86,69.4,69.85,89700.0,45.4393,45.6353,45.3348,45.6288,89700.0
2005-04-12 11:00:00,69.85,69.86,69.53,69.75,60800.0,45.6288,45.6353,45.4198,45.5635,60800.0
2005-04-12 11:10:00,69.73,69.9,69.7,69.86,63500.0,45.5504,45.6615,45.5308,45.6353,63500.0
2005-04-12 11:20:00,69.85,69.93,69.72,69.82,46900.0,45.6288,45.681,45.5439,45.6092,46900.0
2005-04-12 11:30:00,69.85,69.85,69.72,69.72,66600.0,45.6288,45.6288,45.5439,45.5439,66600.0
2005-04-12 11:40:00,69.7,69.76,69.51,69.55,58700.0,45.5308,45.57,45.4067,45.4328,58700.0
2005-04-12 11:50:00,69.55,69.7,69.49,69.68,43800.0,45.4328,45.5308,45.3936,45.5177,43800.0
2005-04-12 12:00:00,69.67,69.7,69.59,69.66,36600.0,45.5112,45.5308,45.4589,45.5047,36600.0
2005-04-12 12:10:00,69.66,69.73,69.55,69.59,30400.0,45.5047,45.5504,45.4328,45.4589,30400.0
2005-04-12 12:20:00,69.58,69.59,69.31,69.35,34000.0,45.4524,45.4589,45.276,45.3022,34000.0
2005-04-12 12:30:00,69.32,69.41,69.26,69.26,75000.0,45.2826,45.3414,45.2434,45.2434,75000.0
2005-04-12 12:40:00,69.27,69.4,69.21,69.4,33800.0,45.2499,45.3348,45.2107,45.3348,33800.0
2005-04-12 12:50:00,69.39,69.39,69.26,69.27,32100.0,45.3283,45.3283,45.2434,45.2499,32100.0
2005-04-12 13:00:00,69.26,69.37,69.2,69.35,75100.0,45.2434,45.3152,45.2042,45.3022,75100.0
2005-04-12 13:10:00,69.35,69.35,69.18,69.18,71400.0,45.3022,45.3022,45.1911,45.1911,71400.0
2005-04-12 13:20:00,69.2,69.31,69.17,69.26,79700.0,45.2042,45.276,45.1846,45.2434,79700.0
2005-04-12 13:30:00,69.27,69.27,68.8,68.83,123900.0,45.2499,45.2499,44.9429,44.9625,123900.0
2005-04-12 13:40:00,68.82,69.0,68.82,68.97,191800.0,44.956,45.0735,44.956,45.0539,191800.0
2005-04-12 13:50:00,68.94,69.05,68.93,68.98,93700.0,45.0343,45.1062,45.0278,45.0605,93700.0
2005-04-12 14:00:00,69.0,69.25,68.88,69.2,174400.0,45.0735,45.2368,44.9951,45.2042,174400.0
2005-04-12 14:10:00,69.19,69.38,69.11,69.2,165400.0,45.1977,45.3218,45.1454,45.2042,165400.0
2005-04-12 14:20:00,69.2,69.35,69.0,69.02,142000.0,45.2042,45.3022,45.0735,45.0866,142000.0
2005-04-12 14:30:00,69.0,69.06,68.85,68.95,125600.0,45.0735,45.1127,44.9755,45.0409,125600.0
2005-04-12 14:40:00,68.99,69.23,68.94,69.09,154800.0,45.067,45.2238,45.0343,45.1323,154800.0
2005-04-12 14:50:00,69.07,69.27,69.05,69.21,79400.0,45.1193,45.2499,45.1062,45.2107,79400.0
2005-04-12 15:00:00,69.21,69.4,69.21,69.26,119400.0,45.2107,45.3348,45.2107,45.2434,119400.0
2005-04-12 15:10:00,69.27,69.35,69.14,69.26,71200.0,45.2499,45.3022,45.165,45.2434,71200.0
2005-04-12 15:20:00,69.26,69.34,69.11,69.3,98700.0,45.2434,45.2956,45.1454,45.2695,98700.0
2005-04-12 15:30:00,69.31,69.71,69.31,69.71,153800.0,45.276,45.5373,45.276,45.5373,153800.0
2005-04-12 15:40:00,69.69,69.8,69.6,69.64,146300.0,45.5243,45.5961,45.4655,45.4916,146300.0
2005-04-12 15:50:00,69.64,69.64,69.41,69.47,133000.0,45.4916,45.4916,45.3414,45.3806,133000.0
2005-04-13 09:30:00,69.75,69.76,69.36,69.61,255400.0,45.5635,45.57,45.3087,45.472,255400.0
2005-04-13 09:40:00,69.6,70.1,69.6,70.0,216500.0,45.4655,45.7921,45.4655,45.7268,216500.0
2005-04-13 09:50:00,70.08,70.49,70.01,70.23,367600.0,45.779,46.0469,45.7333,45.877,367600.0
2005-04-13 10:00:00,70.14,70.34,70.01,70.3,142200.0,45.8182,45.9489,45.7333,45.9227,142200.0
2005-04-13 10:10:00,70.32,70.73,70.32,70.57,189700.0,45.9358,46.2036,45.9358,46.0991,189700.0
2005-04-13 10:20:00,70.53,70.74,70.22,70.35,132200.0,46.073,46.2102,45.8705,45.9554,132200.0
2005-04-13 10:30:00,70.36,70.36,69.76,70.02,390000.0,45.9619,45.9619,45.57,45.7398,390000.0
2005-04-13 10:40:00,70.01,70.17,69.85,70.17,173700.0,45.7333,45.8378,45.6288,45.8378,173700.0
2005-04-13 10:50:00,70.2,70.43,70.09,70.13,134100.0,45.8574,46.0077,45.7856,45.8117,134100.0
2005-04-13 11:00:00,70.11,70.24,70.07,70.2,105700.0,45.7986,45.8836,45.7725,45.8574,105700.0
2005-04-13 11:10:00,70.14,70.2,69.83,70.18,147700.0,45.8182,45.8574,45.6157,45.8444,147700.0
2005-04-13 11:20:00,70.18,70.46,70.18,70.35,127300.0,45.8444,46.0273,45.8444,45.9554,127300.0
2005-04-13 11:30:00,70.35,70.43,70.1,70.27,95100.0,45.9554,46.0077,45.7921,45.9031,95100.0
2005-04-13 11:40:00,70.27,70.44,70.24,70.36,52900.0,45.9031,46.0142,45.8836,45.9619,52900.0
2005-04-13 11:50:00,70.36,70.56,70.3,70.32,78000.0,45.9619,46.0926,45.9227,45.9358,78000.0
2005-04-13 12:00:00,70.33,70.4,70.21,70.24,57800.0,45.9423,45.9881,45.864,45.8836,57800.0
2005-04-13 12:10:00,70.22,70.26,69.85,69.97,99200.0,45.8705,45.8966,45.6288,45.7072,99200.0
2005-04-13 12:20:00,70.03,70.13,69.93,69.97,43400.0,45.7464,45.8117,45.681,45.7072,43400.0
2005-04-13 12:30:00,69.97,69.97,69.76,69.77,58400.0,45.7072,45.7072,45.57,45.5765,58400.0
2005-04-13 12:40:00,69.77,69.79,69.52,69.7,104500.0,45.5765,45.5896,45.4132,45.5308,104500.0
2005-04-13 12:50:00,69.69,69.74,69.4,69.44,77100.0,45.5243,45.5569,45.3348,45.361,77100.0
2005-04-13 13:00:00,69.43,69.76,69.4,69.65,70600.0,45.3544,45.57,45.3348,45.4981,70600.0
2005-04-13 13:10:00,69.65,69.65,69.29,69.29,117300.0,45.4981,45.4981,45.263,45.263,117300.0
2005-04-13 13:20:00,69.33,69.41,69.19,69.24,81600.0,45.2891,45.3414,45.1977,45.2303,81600.0
2005-04-13 13:30:00,69.24,69.31,69.12,69.25,136400.0,45.2303,45.276,45.1519,45.2368,136400.0
2005-04-13 13:40:00,69.25,69.35,69.19,69.21,150700.0,45.2368,45.3022,45.1977,45.2107,150700.0
2005-04-13 13:50:00,69.22,69.25,69.02,69.05,100400.0,45.2172,45.2368,45.0866,45.1062,100400.0
2005-04-13 14:00:00,69.06,69.21,68.94,68.95,126700.0,45.1127,45.2107,45.0343,45.0409,126700.0
2005-04-13 14:10:00,68.95,69.09,68.85,69.08,130000.0,45.0409,45.1323,44.9755,45.1258,130000.0
2005-04-13 14:20:00,69.1,69.21,68.98,69.21,99800.0,45.1389,45.2107,45.0605,45.2107,99800.0
2005-04-13 14:30:00,69.21,69.22,69.01,69.01,65600.0,45.2107,45.2172,45.0801,45.0801,65600.0
2005-04-13 14:40:00,69.01,69.16,68.94,69.11,68800.0,45.0801,45.1781,45.0343,45.1454,68800.0
2005-04-13 14:50:00,69.11,69.14,69.0,69.0,67700.0,45.1454,45.165,45.0735,45.0735,67700.0
2005-04-13 15:00:00,69.0,69.03,68.81,68.89,109800.0,45.0735,45.0931,44.9494,45.0017,109800.0
2005-04-13 15:10:00,68.88,68.9,68.72,68.84,105000.0,44.9951,45.0082,44.8906,44.969,105000.0
2005-04-13 15:20:00,68.85,68.86,68.71,68.71,115300.0,44.9755,44.9821,44.8841,44.8841,115300.0
2005-04-13 15:30:00,68.7,68.79,68.65,68.74,170100.0,44.8776,44.9364,44.8449,44.9037,170100.0
2005-04-13 15:40:00,68.73,68.82,68.66,68.82,160300.0,44.8972,44.956,44.8514,44.956,160300.0
2005-04-13 15:50:00,68.83,69.01,68.81,68.89,244300.0,44.9625,45.0801,44.9494,45.0017,244300.0
2005-04-14 09:30:00,69.4,69.49,69.21,69.3,160100.0,45.3348,45.3936,45.2107,45.2695,160100.0
2005-04-14 09:40:00,69.3,69.4,69.21,69.24,108300.0,45.2695,45.3348,45.2107,45.2303,108300.0
2005-04-14 09:50:00,69.25,69.26,69.0,69.09,109400.0,45.2368,45.2434,45.0735,45.1323,109400.0
2005-04-14 10:00:00,69.11,69.15,68.71,69.15,162700.0,45.1454,45.1715,44.8841,45.1715,162700.0
2005-04-14 10:10:00,69.15,69.24,68.72,69.08,153200.0,45.1715,45.2303,44.8906,45.1258,153200.0
2005-04-14 10:20:00,69.08,69.21,68.8,69.09,137800.0,45.1258,45.2107,44.9429,45.1323,137800.0
2005-04-14 10:30:00,69.09,69.38,69.05,69.26,154800.0,45.1323,45.3218,45.1062,45.2434,154800.0
2005-04-14 10:40:00,69.26,69.3,69.13,69.3,242700.0,45.2434,45.2695,45.1585,45.2695,242700.0
2005-04-14 10:50:00,69.3,69.7,69.3,69.59,208300.0,45.2695,45.5308,45.2695,45.4589,208300.0
2005-04-14 11:00:00,69.58,70.02,69.55,69.88,215900.0,45.4524,45.7398,45.4328,45.6484,215900.0
2005-04-14 11:10:00,69.88,69.88,69.7,69.78,97700.0,45.6484,45.6484,45.5308,45.5831,97700.0
2005-04-14 11:20:00,69.79,69.85,69.61,69.67,194500.0,45.5896,45.6288,45.472,45.5112,194500.0
2005-04-14 11:30:00,69.69,69.7,69.49,69.7,49800.0,45.5243,45.5308,45.3936,45.5308,49800.0
2005-04-14 11:40:00,69.7,69.7,69.39,69.42,44900.0,45.5308,45.5308,45.3283,45.3479,44900.0
2005-04-14 11:50:00,69.41,69.5,69.12,69.15,105200.0,45.3414,45.4002,45.1519,45.1715,105200.0
2005-04-14 12:00:00,69.09,69.18,68.96,69.18,85300.0,45.1323,45.1911,45.0474,45.1911,85300.0
2005-04-14 12:10:00,69.18,69.21,68.98,68.99,77600.0,45.1911,45.2107,45.0605,45.067,77600.0
2005-04-14 12:20:00,68.96,68.96,68.7,68.77,60000.0,45.0474,45.0474,44.8776,44.9233,60000.0
2005-04-14 12:30:00,68.77,68.91,68.76,68.86,51600.0,44.9233,45.0147,44.9168,44.9821,51600.0
2005-04-14 12:40:00,68.86,69.06,68.86,69.02,49600.0,44.9821,45.1127,44.9821,45.0866,49600.0
2005-04-14 12:50:00,69.02,69.09,68.89,68.93,45900.0,45.0866,45.1323,45.0017,45.0278,45900.0
2005-04-14 13:00:00,68.92,68.94,68.7,68.72,79300.0,45.0213,45.0343,44.8776,44.8906,79300.0
2005-04-14 13:10:00,68.71,68.88,68.66,68.79,102400.0,44.8841,44.9951,44.8514,44.9364,102400.0
2005-04-14 13:20:00,68.79,68.98,68.73,68.93,55000.0,44.9364,45.0605,44.8972,45.0278,55000.0
2005-04-14 13:30:00,68.95,69.1,68.89,68.92,71100.0,45.0409,45.1389,45.0017,45.0213,71100.0
2005-04-14 13:40:00,68.92,68.92,68.65,68.66,53700.0,45.0213,45.0213,44.8449,44.8514,53700.0
2005-04-14 13:50:00,68.66,69.31,68.6,69.15,100100.0,44.8514,45.276,44.8122,45.1715,100100.0
2005-04-14 14:00:00,69.19,69.3,69.12,69.15,90000.0,45.1977,45.2695,45.1519,45.1715,90000.0
2005-04-14 14:10:00,69.15,69.52,69.11,69.47,159800.0,45.1715,45.4132,45.1454,45.3806,159800.0
2005-04-14 14:20:00,69.47,69.59,69.4,69.4,99700.0,45.3806,45.4589,45.3348,45.3348,99700.0
2005-04-14 14:30:00,69.39,69.39,69.25,69.32,94700.0,45.3283,45.3283,45.2368,45.2826,94700.0
2005-04-14 14:40:00,69.33,69.45,69.25,69.26,94600.0,45.2891,45.3675,45.2368,45.2434,94600.0
2005-04-14 14:50:00,69.25,69.26,69.0,69.06,91300.0,45.2368,45.2434,45.0735,45.1127,91300.0
2005-04-14 15:00:00,69.06,69.17,68.83,68.88,95900.0,45.1127,45.1846,44.9625,44.9951,95900.0
2005-04-14 15:10:00,68.88,69.17,68.87,69.09,63300.0,44.9951,45.1846,44.9886,45.1323,63300.0
2005-04-14 15:20:00,69.09,69.18,68.97,69.01,61100.0,45.1323,45.1911,45.0539,45.0801,61100.0
2005-04-14 15:30:00,69.02,69.18,69.0,69.0,112100.0,45.0866,45.1911,45.0735,45.0735,112100.0
2005-04-14 15:40:00,69.0,69.01,68.78,68.93,154900.0,45.0735,45.0801,44.9298,45.0278,154900.0
2005-04-14 15:50:00,68.94,69.02,68.9,69.0,213800.0,45.0343,45.0866,45.0082,45.0735,213800.0
2005-04-15 09:30:00,69.54,69.54,68.96,69.05,343900.0,45.4263,45.4263,45.0474,45.1062,343900.0
2005-04-15 09:40:00,69.06,69.24,68.97,69.18,172600.0,45.1127,45.2303,45.0539,45.1911,172600.0
2005-04-15 09:50:00,69.19,70.47,69.18,69.44,301700.0,45.1977,46.0338,45.1911,45.361,301700.0
2005-04-15 10:00:00,69.45,69.45,69.16,69.2,154500.0,45.3675,45.3675,45.1781,45.2042,154500.0
2005-04-15 10:10:00,69.2,69.39,69.2,69.36,256500.0,45.2042,45.3283,45.2042,45.3087,256500.0
2005-04-15 10:20:00,69.35,69.39,69.1,69.12,146400.0,45.3022,45.3283,45.1389,45.1519,146400.0
2005-04-15 10:30:00,69.12,69.23,69.05,69.11,113200.0,45.1519,45.2238,45.1062,45.1454,113200.0
2005-04-15 10:40:00,69.11,69.11,68.86,69.01,108800.0,45.1454,45.1454,44.9821,45.0801,108800.0
2005-04-15 10:50:00,69.01,69.2,69.0,69.1,83700.0,45.0801,45.2042,45.0735,45.1389,83700.0
2005-04-15 11:00:00,69.1,69.22,69.1,69.18,92800.0,45.1389,45.2172,45.1389,45.1911,92800.0
2005-04-15 11:10:00,69.19,69.25,69.12,69.22,96600.0,45.1977,45.2368,45.1519,45.2172,96600.0
2005-04-15 11:20:00,69.22,69.22,69.0,69.02,62000.0,45.2172,45.2172,45.0735,45.0866,62000.0
2005-04-15 11:30:00,68.95,69.0,68.5,68.57,98700.0,45.0409,45.0735,44.7469,44.7926,98700.0
2005-04-15 11:40:00,68.57,68.68,68.4,68.4,87600.0,44.7926,44.8645,44.6816,44.6816,87600.0
2005-04-15 11:50:00,68.4,68.44,68.05,68.16,156800.0,44.6816,44.7077,44.453,44.5248,156800.0
2005-04-15 12:00:00,68.18,68.45,68.04,68.29,96700.0,44.5379,44.7143,44.4464,44.6097,96700.0
2005-04-15 12:10:00,68.26,68.38,68.05,68.23,80500.0,44.5901,44.6685,44.453,44.5705,80500.0
2005-04-15 12:20:00,68.2,68.21,67.75,67.8,90000.0,44.5509,44.5575,44.257,44.2896,90000.0
2005-04-15 12:30:00,67.76,67.8,67.62,67.62,86000.0,44.2635,44.2896,44.1721,44.1721,86000.0
2005-04-15 12:40:00,67.6,67.61,67.03,67.05,146700.0,44.159,44.1655,43.7867,43.7997,146700.0
2005-04-15 12:50:00,67.04,67.2,66.91,67.1,325800.0,43.7932,43.8977,43.7083,43.8324,325800.0
2005-04-15 13:00:00,67.11,67.35,67.04,67.26,163300.0,43.8389,43.9957,43.7932,43.9369,163300.0
2005-04-15 13:10:00,67.26,67.49,67.23,67.25,223000.0,43.9369,44.0871,43.9173,43.9304,223000.0
2005-04-15 13:20:00,67.25,67.75,67.03,67.71,185000.0,43.9304,44.257,43.7867,44.2309,185000.0
2005-04-15 13:30:00,67.69,68.01,67.68,67.84,178400.0,44.2178,44.4268,44.2113,44.3158,178400.0
2005-04-15 13:40:00,67.85,67.92,67.61,67.62,116300.0,44.3223,44.368,44.1655,44.1721,116300.0
2005-04-15 13:50:00,67.6,67.7,67.5,67.58,64300.0,44.159,44.2243,44.0937,44.1459,64300.0
2005-04-15 14:00:00,67.54,67.58,67.49,67.49,73900.0,44.1198,44.1459,44.0871,44.0871,73900.0
2005-04-15 14:10:00,67.49,67.76,67.32,67.73,74400.0,44.0871,44.2635,43.9761,44.2439,74400.0
2005-04-15 14:20:00,67.72,67.72,67.45,67.63,98700.0,44.2374,44.2374,44.061,44.1786,98700.0
2005-04-15 14:30:00,67.61,67.8,67.6,67.6,86900.0,44.1655,44.2896,44.159,44.159,86900.0
2005-04-15 14:40:00,67.57,67.59,67.44,67.44,172000.0,44.1394,44.1525,44.0545,44.0545,172000.0
2005-04-15 14:50:00,67.41,67.41,67.19,67.24,94600.0,44.0349,44.0349,43.8912,43.9238,94600.0
2005-04-15 15:00:00,67.24,67.34,67.23,67.3,144600.0,43.9238,43.9892,43.9173,43.963,144600.0
2005-04-15 15:10:00,67.29,67.37,67.21,67.29,85900.0,43.9565,44.0088,43.9042,43.9565,85900.0
2005-04-15 15:20:00,67.29,67.32,67.09,67.29,91700.0,43.9565,43.9761,43.8258,43.9565,91700.0
2005-04-15 15:30:00,67.3,67.42,67.28,67.37,126300.0,43.963,44.0414,43.95,44.0088,126300.0
2005-04-15 15:40:00,67.37,67.38,66.91,66.94,173600.0,44.0088,44.0153,43.7083,43.7279,173600.0
2005-04-15 15:50:00,66.94,67.11,66.9,67.01,271000.0,43.7279,43.8389,43.7017,43.7736,271000.0
2005-04-18 09:30:00,66.91,67.35,66.91,67.3,142300.0,43.7083,43.9957,43.7083,43.963,142300.0
2005-04-18 09:40:00,67.24,67.35,67.01,67.07,164900.0,43.9238,43.9957,43.7736,43.8128,164900.0
2005-04-18 09:50:00,67.06,67.5,67.04,67.18,198900.0,43.8062,44.0937,43.7932,43.8846,198900.0
2005-04-18 10:00:00,67.19,67.24,66.93,67.22,224600.0,43.8912,43.9238,43.7213,43.9108,224600.0
2005-04-18 10:10:00,67.22,67.5,67.19,67.39,195700.0,43.9108,44.0937,43.8912,44.0218,195700.0
2005-04-18 10:20:00,67.39,67.57,67.31,67.53,234100.0,44.0218,44.1394,43.9696,44.1133,234100.0
2005-04-18 10:30:00,67.55,67.82,67.5,67.8,175900.0,44.1263,44.3027,44.0937,44.2896,175900.0
2005-04-18 10:40:00,67.8,67.95,67.6,67.71,152300.0,44.2896,44.3876,44.159,44.2309,152300.0
2005-04-18 10:50:00,67.7,67.74,67.65,67.7,149300.0,44.2243,44.2505,44.1917,44.2243,149300.0
2005-04-18 11:00:00,67.7,67.87,67.64,67.75,156200.0,44.2243,44.3354,44.1851,44.257,156200.0
2005-04-18 11:10:00,67.79,67.83,67.53,67.59,130500.0,44.2831,44.3092,44.1133,44.1525,130500.0
2005-04-18 11:20:00,67.59,67.6,67.27,67.28,88200.0,44.1525,44.159,43.9434,43.95,88200.0
2005-04-18 11:30:00,67.29,67.41,67.25,67.25,122000.0,43.9565,44.0349,43.9304,43.9304,122000.0
2005-04-18 11:40:00,67.25,67.34,67.24,67.33,74400.0,43.9304,43.9892,43.9238,43.9826,74400.0
2005-04-18 11:50:00,67.33,67.34,67.05,67.08,174400.0,43.9826,43.9892,43.7997,43.8193,174400.0
2005-04-18 12:00:00,67.08,67.11,67.03,67.09,119400.0,43.8193,43.8389,43.7867,43.8258,119400.0
2005-04-18 12:10:00,67.11,67.25,67.1,67.15,61000.0,43.8389,43.9304,43.8324,43.865,61000.0
2005-04-18 12:20:00,67.19,67.29,67.12,67.29,51300.0,43.8912,43.9565,43.8454,43.9565,51300.0
2005-04-18 12:30:00,67.29,67.4,67.19,67.39,32100.0,43.9565,44.0284,43.8912,44.0218,32100.0
2005-04-18 12:40:00,67.39,67.5,67.33,67.39,36300.0,44.0218,44.0937,43.9826,44.0218,36300.0
2005-04-18 12:50:00,67.4,67.52,67.29,67.31,123200.0,44.0284,44.1067,43.9565,43.9696,123200.0
2005-04-18 13:00:00,67.32,67.58,67.32,67.5,130700.0,43.9761,44.1459,43.9761,44.0937,130700.0
2005-04-18 13:10:00,67.49,67.54,67.4,67.45,41400.0,44.0871,44.1198,44.0284,44.061,41400.0
2005-04-18 13:20:00,67.47,67.47,67.12,67.35,156100.0,44.0741,44.0741,43.8454,43.9957,156100.0
2005-04-18 13:30:00,67.35,67.42,67.25,67.32,41300.0,43.9957,44.0414,43.9304,43.9761,41300.0
2005-04-18 13:40:00,67.29,67.37,67.22,67.36,72700.0,43.9565,44.0088,43.9108,44.0022,72700.0
2005-04-18 13:50:00,67.35,67.42,67.28,67.38,114600.0,43.9957,44.0414,43.95,44.0153,114600.0
2005-04-18 14:00:00,67.38,67.52,67.33,67.48,44800.0,44.0153,44.1067,43.9826,44.0806,44800.0
2005-04-18 14:10:00,67.47,67.5,67.31,67.47,35200.0,44.0741,44.0937,43.9696,44.0741,35200.0
2005-04-18 14:20:00,67.47,67.5,67.34,67.39,30100.0,44.0741,44.0937,43.9892,44.0218,30100.0
2005-04-18 14:30:00,67.39,67.5,67.35,67.37,31400.0,44.0218,44.0937,43.9957,44.0088,31400.0
2005-04-18 14:40:00,67.36,67.36,67.16,67.2,56100.0,44.0022,44.0022,43.8716,43.8977,56100.0
2005-04-18 14:50:00,67.18,67.36,67.18,67.36,29800.0,43.8846,44.0022,43.8846,44.0022,29800.0
2005-04-18 15:00:00,67.35,67.46,67.3,67.35,116300.0,43.9957,44.0675,43.963,43.9957,116300.0
2005-04-18 15:10:00,67.34,67.46,67.32,67.41,43500.0,43.9892,44.0675,43.9761,44.0349,43500.0
2005-04-18 15:20:00,67.41,67.45,67.38,67.4,131700.0,44.0349,44.061,44.0153,44.0284,131700.0
2005-04-18 15:30:00,67.4,67.44,67.33,67.38,111400.0,44.0284,44.0545,43.9826,44.0153,111400.0
2005-04-18 15:40:00,67.37,67.42,67.28,67.39,126400.0,44.0088,44.0414,43.95,44.0218,126400.0
2005-04-18 15:50:00,67.39,67.46,67.33,67.34,103600.0,44.0218,44.0675,43.9826,43.9892,103600.0
2005-04-19 09:30:00,67.5,68.03,67.5,67.99,145500.0,44.0937,44.4399,44.0937,44.4138,145500.0
2005-04-19 09:40:00,67.99,68.27,67.79,68.25,188900.0,44.4138,44.5967,44.2831,44.5836,188900.0
2005-04-19 09:50:00,68.23,68.35,68.05,68.24,180000.0,44.5705,44.6489,44.453,44.5771,180000.0
2005-04-19 10:00:00,68.2,68.53,68.11,68.53,161300.0,44.5509,44.7665,44.4922,44.7665,161300.0
2005-04-19 10:10:00,68.55,68.58,68.29,68.36,149100.0,44.7796,44.7992,44.6097,44.6555,149100.0
2005-04-19 10:20:00,68.36,68.55,68.32,68.45,176900.0,44.6555,44.7796,44.6293,44.7143,176900.0
2005-04-19 10:30:00,68.49,68.83,68.45,68.83,82900.0,44.7404,44.9625,44.7143,44.9625,82900.0
2005-04-19 10:40:00,68.83,68.85,68.6,68.6,89000.0,44.9625,44.9755,44.8122,44.8122,89000.0
2005-04-19 10:50:00,68.6,68.68,68.6,68.65,127300.0,44.8122,44.8645,44.8122,44.8449,127300.0
2005-04-19 11:00:00,68.66,68.66,68.6,68.63,112800.0,44.8514,44.8514,44.8122,44.8318,112800.0
2005-04-19 11:10:00,68.63,68.67,68.56,68.67,323800.0,44.8318,44.858,44.7861,44.858,323800.0
2005-04-19 11:20:00,68.67,68.76,68.45,68.71,75400.0,44.858,44.9168,44.7143,44.8841,75400.0
2005-04-19 11:30:00,68.7,68.75,68.35,68.4,50900.0,44.8776,44.9102,44.6489,44.6816,50900.0
2005-04-19 11:40:00,68.39,68.68,68.3,68.65,141700.0,44.6751,44.8645,44.6163,44.8449,141700.0
2005-04-19 11:50:00,68.65,68.66,68.41,68.45,78400.0,44.8449,44.8514,44.6881,44.7143,78400.0
2005-04-19 12:00:00,68.46,68.63,68.45,68.55,60900.0,44.7208,44.8318,44.7143,44.7796,60900.0
2005-04-19 12:10:00,68.51,68.6,68.49,68.55,25200.0,44.7534,44.8122,44.7404,44.7796,25200.0
2005-04-19 12:20:00,68.55,68.55,68.35,68.45,66000.0,44.7796,44.7796,44.6489,44.7143,66000.0
2005-04-19 12:30:00,68.45,68.54,68.38,68.38,37700.0,44.7143,44.773,44.6685,44.6685,37700.0
2005-04-19 12:40:00,68.38,68.4,68.2,68.26,41300.0,44.6685,44.6816,44.5509,44.5901,41300.0
2005-04-19 12:50:00,68.25,68.44,68.18,68.39,58600.0,44.5836,44.7077,44.5379,44.6751,58600.0
2005-04-19 13:00:00,68.38,68.41,68.25,68.37,30300.0,44.6685,44.6881,44.5836,44.662,30300.0
2005-04-19 13:10:00,68.37,68.4,68.22,68.29,49600.0,44.662,44.6816,44.564,44.6097,49600.0
2005-04-19 13:20:00,68.29,68.45,68.27,68.45,43300.0,44.6097,44.7143,44.5967,44.7143,43300.0
2005-04-19 13:30:00,68.45,68.5,68.22,68.33,42200.0,44.7143,44.7469,44.564,44.6359,42200.0
2005-04-19 13:40:00,68.32,68.46,68.24,68.46,25900.0,44.6293,44.7208,44.5771,44.7208,25900.0
2005-04-19 13:50:00,68.47,68.5,68.38,68.5,27000.0,44.7273,44.7469,44.6685,44.7469,27000.0
2005-04-19 14:00:00,68.5,68.52,68.41,68.49,26900.0,44.7469,44.76,44.6881,44.7404,26900.0
2005-04-19 14:10:00,68.48,68.48,68.36,68.42,31800.0,44.7339,44.7339,44.6555,44.6947,31800.0
2005-04-19 14:20:00,68.42,68.74,68.42,68.67,77100.0,44.6947,44.9037,44.6947,44.858,77100.0
2005-04-19 14:30:00,68.67,68.85,68.67,68.7,93000.0,44.858,44.9755,44.858,44.8776,93000.0
2005-04-19 14:40:00,68.69,68.8,68.68,68.7,59300.0,44.871,44.9429,44.8645,44.8776,59300.0
2005-04-19 14:50:00,68.69,68.74,68.58,68.62,51300.0,44.871,44.9037,44.7992,44.8253,51300.0
2005-04-19 15:00:00,68.62,68.67,68.45,68.47,68200.0,44.8253,44.858,44.7143,44.7273,68200.0
2005-04-19 15:10:00,68.47,68.59,68.46,68.53,43200.0,44.7273,44.8057,44.7208,44.7665,43200.0
2005-04-19 15:20:00,68.55,68.55,68.35,68.44,42700.0,44.7796,44.7796,44.6489,44.7077,42700.0
2005-04-19 15:30:00,68.42,68.56,68.42,68.54,79500.0,44.6947,44.7861,44.6947,44.773,79500.0
2005-04-19 15:40:00,68.54,68.54,68.33,68.34,79500.0,44.773,44.773,44.6359,44.6424,79500.0
2005-04-19 15:50:00,68.35,68.38,68.3,68.36,161100.0,44.6489,44.6685,44.6163,44.6555,161100.0
2005-04-20 09:30:00,68.85,68.85,68.49,68.67,201800.0,44.9755,44.9755,44.7404,44.858,201800.0
2005-04-20 09:40:00,68.67,68.73,68.29,68.35,153100.0,44.858,44.8972,44.6097,44.6489,153100.0
2005-04-20 09:50:00,68.35,68.4,67.93,67.96,154900.0,44.6489,44.6816,44.3746,44.3942,154900.0
2005-04-20 10:00:00,67.96,68.17,67.82,68.09,132000.0,44.3942,44.5313,44.3027,44.4791,132000.0
2005-04-20 10:10:00,68.09,68.28,67.89,68.19,119000.0,44.4791,44.6032,44.3484,44.5444,119000.0
2005-04-20 10:20:00,68.19,68.53,68.17,68.37,220900.0,44.5444,44.7665,44.5313,44.662,220900.0
2005-04-20 10:30:00,68.44,69.25,68.41,69.0,326100.0,44.7077,45.2368,44.6881,45.0735,326100.0
2005-04-20 10:40:00,69.02,69.11,68.79,68.8,276200.0,45.0866,45.1454,44.9364,44.9429,276200.0
2005-04-20 10:50:00,68.8,68.9,68.45,68.75,127700.0,44.9429,45.0082,44.7143,44.9102,127700.0
2005-04-20 11:00:00,68.81,69.15,68.66,68.93,101700.0,44.9494,45.1715,44.8514,45.0278,101700.0
2005-04-20 11:10:00,68.92,69.18,68.84,68.98,116400.0,45.0213,45.1911,44.969,45.0605,116400.0
2005-04-20 11:20:00,68.99,69.17,68.86,68.95,212900.0,45.067,45.1846,44.9821,45.0409,212900.0
2005-04-20 11:30:00,68.95,68.97,68.6,68.7,61800.0,45.0409,45.0539,44.8122,44.8776,61800.0
2005-04-20 11:40:00,68.7,68.76,68.37,68.4,82300.0,44.8776,44.9168,44.662,44.6816,82300.0
2005-04-20 11:50:00,68.41,68.56,68.26,68.49,73400.0,44.6881,44.7861,44.5901,44.7404,73400.0
2005-04-20 12:00:00,68.49,68.7,68.28,68.3,69900.0,44.7404,44.8776,44.6032,44.6163,69900.0
2005-04-20 12:10:00,68.3,68.55,68.25,68.44,67600.0,44.6163,44.7796,44.5836,44.7077,67600.0
2005-04-20 12:20:00,68.44,68.59,68.41,68.48,41700.0,44.7077,44.8057,44.6881,44.7339,41700.0
2005-04-20 12:30:00,68.49,68.51,68.37,68.45,57600.0,44.7404,44.7534,44.662,44.7143,57600.0
2005-04-20 12:40:00,68.47,68.47,68.05,68.13,90100.0,44.7273,44.7273,44.453,44.5052,90100.0
2005-04-20 12:50:00,68.13,68.13,67.91,67.97,84000.0,44.5052,44.5052,44.3615,44.4007,84000.0
2005-04-20 13:00:00,67.97,68.33,67.95,68.31,69900.0,44.4007,44.6359,44.3876,44.6228,69900.0
2005-04-20 13:10:00,68.29,68.29,68.1,68.25,33100.0,44.6097,44.6097,44.4856,44.5836,33100.0
2005-04-20 13:20:00,68.25,68.43,68.25,68.39,63700.0,44.5836,44.7012,44.5836,44.6751,63700.0
2005-04-20 13:30:00,68.39,68.42,68.22,68.39,56700.0,44.6751,44.6947,44.564,44.6751,56700.0
2005-04-20 13:40:00,68.42,68.43,68.28,68.42,69100.0,44.6947,44.7012,44.6032,44.6947,69100.0
2005-04-20 13:50:00,68.41,68.51,68.33,68.33,65200.0,44.6881,44.7534,44.6359,44.6359,65200.0
2005-04-20 14:00:00,68.35,68.38,68.07,68.1,55100.0,44.6489,44.6685,44.466,44.4856,55100.0
2005-04-20 14:10:00,68.1,68.21,68.05,68.14,45700.0,44.4856,44.5575,44.453,44.5117,45700.0
2005-04-20 14:20:00,68.14,68.22,67.95,68.04,47200.0,44.5117,44.564,44.3876,44.4464,47200.0
2005-04-20 14:30:00,68.05,68.21,67.93,68.18,37000.0,44.453,44.5575,44.3746,44.5379,37000.0
2005-04-20 14:40:00,68.18,68.18,67.95,67.95,33000.0,44.5379,44.5379,44.3876,44.3876,33000.0
2005-04-20 14:50:00,67.96,68.35,67.96,68.35,38300.0,44.3942,44.6489,44.3942,44.6489,38300.0
2005-04-20 15:00:00,68.31,68.36,67.99,67.99,45300.0,44.6228,44.6555,44.4138,44.4138,45300.0
2005-04-20 15:10:00,68.0,68.0,67.69,67.87,108200.0,44.4203,44.4203,44.2178,44.3354,108200.0
2005-04-20 15:20:00,67.86,67.96,67.75,67.9,132200.0,44.3288,44.3942,44.257,44.355,132200.0
2005-04-20 15:30:00,67.9,67.97,67.76,67.77,61100.0,44.355,44.4007,44.2635,44.2701,61100.0
2005-04-20 15:40:00,67.75,67.83,67.53,67.65,101500.0,44.257,44.3092,44.1133,44.1917,101500.0
2005-04-20 15:50:00,67.64,67.65,67.61,67.65,138200.0,44.1851,44.1917,44.1655,44.1917,138200.0
2005-04-21 09:30:00,68.0,68.06,67.8,68.04,148600.0,44.4203,44.4595,44.2896,44.4464,148600.0
2005-04-21 09:40:00,68.1,68.57,68.04,68.5,144000.0,44.4856,44.7926,44.4464,44.7469,144000.0
2005-04-21 09:50:00,68.5,68.8,68.4,68.73,156000.0,44.7469,44.9429,44.6816,44.8972,156000.0
2005-04-21 10:00:00,68.71,68.8,68.52,68.55,123600.0,44.8841,44.9429,44.76,44.7796,123600.0
2005-04-21 10:10:00,68.55,68.55,68.29,68.3,149900.0,44.7796,44.7796,44.6097,44.6163,149900.0
2005-04-21 10:20:00,68.32,68.52,68.19,68.19,67900.0,44.6293,44.76,44.5444,44.5444,67900.0
2005-04-21 10:30:00,68.19,68.19,67.71,68.12,126000.0,44.5444,44.5444,44.2309,44.4987,126000.0
2005-04-21 10:40:00,68.15,68.3,68.09,68.23,92900.0,44.5183,44.6163,44.4791,44.5705,92900.0
2005-04-21 10:50:00,68.2,68.49,68.2,68.2,112200.0,44.5509,44.7404,44.5509,44.5509,112200.0
2005-04-21 11:00:00,68.2,68.47,68.16,68.47,71000.0,44.5509,44.7273,44.5248,44.7273,71000.0
2005-04-21 11:10:00,68.46,68.64,68.42,68.64,44100.0,44.7208,44.8384,44.6947,44.8384,44100.0
2005-04-21 11:20:00,68.66,68.89,68.62,68.83,103500.0,44.8514,45.0017,44.8253,44.9625,103500.0
2005-04-21 11:30:00,68.81,68.87,68.6,68.61,39900.0,44.9494,44.9886,44.8122,44.8188,39900.0
2005-04-21 11:40:00,68.63,68.71,68.46,68.64,53700.0,44.8318,44.8841,44.7208,44.8384,53700.0
2005-04-21 11:50:00,68.67,68.7,68.65,68.65,32300.0,44.858,44.8776,44.8449,44.8449,32300.0
2005-04-21 12:00:00,68.66,68.98,68.66,68.96,83900.0,44.8514,45.0605,44.8514,45.0474,83900.0
2005-04-21 12:10:00,68.96,69.0,68.9,68.94,88900.0,45.0474,45.0735,45.0082,45.0343,88900.0
2005-04-21 12:20:00,68.96,69.13,68.95,69.08,95100.0,45.0474,45.1585,45.0409,45.1258,95100.0
2005-04-21 12:30:00,69.1,69.15,68.92,69.0,38300.0,45.1389,45.1715,45.0213,45.0735,38300.0
2005-04-21 12:40:00,69.0,69.13,68.96,69.1,37300.0,45.0735,45.1585,45.0474,45.1389,37300.0
2005-04-21 12:50:00,69.1,69.2,69.07,69.13,65600.0,45.1389,45.2042,45.1193,45.1585,65600.0
2005-04-21 13:00:00,69.13,69.15,69.05,69.12,46000.0,45.1585,45.1715,45.1062,45.1519,46000.0
2005-04-21 13:10:00,69.1,69.17,69.09,69.15,19000.0,45.1389,45.1846,45.1323,45.1715,19000.0
2005-04-21 13:20:00,69.15,69.19,69.1,69.1,62100.0,45.1715,45.1977,45.1389,45.1389,62100.0
2005-04-21 13:30:00,69.1,69.2,69.1,69.19,38200.0,45.1389,45.2042,45.1389,45.1977,38200.0
2005-04-21 13:40:00,69.18,69.2,69.13,69.15,64700.0,45.1911,45.2042,45.1585,45.1715,64700.0
2005-04-21 13:50:00,69.15,69.27,68.99,69.27,74900.0,45.1715,45.2499,45.067,45.2499,74900.0
2005-04-21 14:00:00,69.26,69.32,69.13,69.18,54700.0,45.2434,45.2826,45.1585,45.1911,54700.0
2005-04-21 14:10:00,69.18,69.35,69.13,69.31,63800.0,45.1911,45.3022,45.1585,45.276,63800.0
2005-04-21 14:20:00,69.31,69.53,69.17,69.53,78300.0,45.276,45.4198,45.1846,45.4198,78300.0
2005-04-21 14:30:00,69.53,69.64,69.38,69.56,103800.0,45.4198,45.4916,45.3218,45.4393,103800.0
2005-04-21 14:40:00,69.55,69.59,69.36,69.41,45900.0,45.4328,45.4589,45.3087,45.3414,45900.0
2005-04-21 14:50:00,69.41,69.56,69.37,69.54,82500.0,45.3414,45.4393,45.3152,45.4263,82500.0
2005-04-21 15:00:00,69.54,69.63,69.41,69.58,64600.0,45.4263,45.4851,45.3414,45.4524,64600.0
2005-04-21 15:10:00,69.58,69.8,69.58,69.74,210700.0,45.4524,45.5961,45.4524,45.5569,210700.0
2005-04-21 15:20:00,69.74,69.78,69.7,69.78,91300.0,45.5569,45.5831,45.5308,45.5831,91300.0
2005-04-21 15:30:00,69.78,69.86,69.78,69.83,94000.0,45.5831,45.6353,45.5831,45.6157,94000.0
2005-04-21 15:40:00,69.83,70.02,69.83,70.0,317900.0,45.6157,45.7398,45.6157,45.7268,317900.0
2005-04-21 15:50:00,70.0,70.25,70.0,70.25,236100.0,45.7268,45.8901,45.7268,45.8901,236100.0
2005-04-22 09:30:00,70.26,70.38,69.95,70.0,148600.0,45.8966,45.975,45.6941,45.7268,148600.0
2005-04-22 09:40:00,69.99,70.15,69.63,70.12,167600.0,45.7202,45.8248,45.4851,45.8052,167600.0
2005-04-22 09:50:00,70.13,70.73,70.12,70.64,167800.0,45.8117,46.2036,45.8052,46.1448,167800.0
2005-04-22 10:00:00,70.66,70.82,70.52,70.65,216600.0,46.1579,46.2624,46.0665,46.1514,216600.0
2005-04-22 10:10:00,70.65,71.35,70.64,71.35,265600.0,46.1514,46.6086,46.1448,46.6086,265600.0
2005-04-22 10:20:00,71.31,71.35,70.7,70.92,149300.0,46.5825,46.6086,46.184,46.3278,149300.0
2005-04-22 10:30:00,70.92,71.21,70.72,70.72,150000.0,46.3278,46.5172,46.1971,46.1971,150000.0
2005-04-22 10:40:00,70.72,70.77,70.48,70.73,178100.0,46.1971,46.2298,46.0403,46.2036,178100.0
2005-04-22 10:50:00,70.7,70.77,70.58,70.75,196900.0,46.184,46.2298,46.1057,46.2167,196900.0
2005-04-22 11:00:00,70.75,71.12,70.69,71.03,144800.0,46.2167,46.4584,46.1775,46.3996,144800.0
2005-04-22 11:10:00,71.04,71.12,70.93,71.05,101900.0,46.4061,46.4584,46.3343,46.4127,101900.0
2005-04-22 11:20:00,71.07,71.44,71.07,71.39,160400.0,46.4257,46.6674,46.4257,46.6348,160400.0
2005-04-22 11:30:00,71.37,71.48,71.35,71.4,108900.0,46.6217,46.6936,46.6086,46.6413,108900.0
2005-04-22 11:40:00,71.39,71.48,71.35,71.44,49900.0,46.6348,46.6936,46.6086,46.6674,49900.0
2005-04-22 11:50:00,71.44,71.6,71.41,71.6,87500.0,46.6674,46.772,46.6478,46.772,87500.0
2005-04-22 12:00:00,71.6,71.62,71.36,71.39,125200.0,46.772,46.785,46.6152,46.6348,125200.0
2005-04-22 12:10:00,71.37,71.37,71.1,71.1,61400.0,46.6217,46.6217,46.4453,46.4453,61400.0
2005-04-22 12:20:00,71.11,71.15,70.88,71.01,70400.0,46.4519,46.478,46.3016,46.3865,70400.0
2005-04-22 12:30:00,71.07,71.35,71.07,71.21,104000.0,46.4257,46.6086,46.4257,46.5172,104000.0
2005-04-22 12:40:00,71.21,71.47,71.2,71.45,108700.0,46.5172,46.687,46.5107,46.674,108700.0
2005-04-22 12:50:00,71.43,71.5,71.32,71.5,83000.0,46.6609,46.7066,46.5891,46.7066,83000.0
2005-04-22 13:00:00,71.5,71.56,71.2,71.2,92500.0,46.7066,46.7458,46.5107,46.5107,92500.0
2005-04-22 13:10:00,71.23,71.42,71.21,71.35,53500.0,46.5303,46.6544,46.5172,46.6086,53500.0
2005-04-22 13:20:00,71.34,71.44,71.25,71.29,55900.0,46.6021,46.6674,46.5433,46.5695,55900.0
2005-04-22 13:30:00,71.26,71.46,71.23,71.4,42700.0,46.5499,46.6805,46.5303,46.6413,42700.0
2005-04-22 13:40:00,71.41,71.48,71.35,71.39,40400.0,46.6478,46.6936,46.6086,46.6348,40400.0
2005-04-22 13:50:00,71.4,71.45,71.34,71.36,27200.0,46.6413,46.674,46.6021,46.6152,27200.0
2005-04-22 14:00:00,71.35,71.44,71.3,71.4,36300.0,46.6086,46.6674,46.576,46.6413,36300.0
2005-04-22 14:10:00,71.39,71.48,71.39,71.39,38700.0,46.6348,46.6936,46.6348,46.6348,38700.0
2005-04-22 14:20:00,71.4,71.5,71.37,71.47,68400.0,46.6413,46.7066,46.6217,46.687,68400.0
2005-04-22 14:30:00,71.47,71.49,71.2,71.26,76100.0,46.687,46.7001,46.5107,46.5499,76100.0
2005-04-22 14:40:00,71.25,71.4,70.88,70.91,91300.0,46.5433,46.6413,46.3016,46.3212,91300.0
2005-04-22 14:50:00,70.9,71.01,70.85,70.9,93700.0,46.3147,46.3865,46.282,46.3147,93700.0
2005-04-22 15:00:00,70.91,70.99,70.83,70.96,89400.0,46.3212,46.3735,46.269,46.3539,89400.0
2005-04-22 15:10:00,70.96,70.97,70.45,70.49,119000.0,46.3539,46.3604,46.0207,46.0469,119000.0
2005-04-22 15:20:00,70.48,70.57,70.33,70.33,128600.0,46.0403,46.0991,45.9423,45.9423,128600.0
2005-04-22 15:30:00,70.3,70.55,70.21,70.51,181700.0,45.9227,46.0861,45.864,46.0599,181700.0
2005-04-22 15:40:00,70.5,70.54,70.31,70.39,159100.0,46.0534,46.0795,45.9293,45.9815,159100.0
2005-04-22 15:50:00,70.4,70.97,70.39,70.88,224700.0,45.9881,46.3604,45.9815,46.3016,224700.0
2005-04-25 09:30:00,71.5,71.99,71.48,71.79,169600.0,46.7066,47.0267,46.6936,46.8961,169600.0
2005-04-25 09:40:00,71.79,71.85,71.62,71.66,125300.0,46.8961,46.9353,46.785,46.8112,125300.0
2005-04-25 09:50:00,71.69,71.88,71.59,71.6,71800.0,46.8307,46.9549,46.7654,46.772,71800.0
2005-04-25 10:00:00,71.59,71.7,71.46,71.59,93700.0,46.7654,46.8373,46.6805,46.7654,93700.0
2005-04-25 10:10:00,71.6,71.87,71.22,71.42,101700.0,46.772,46.9483,46.5237,46.6544,101700.0
2005-04-25 10:20:00,71.42,71.66,71.42,71.54,105600.0,46.6544,46.8112,46.6544,46.7328,105600.0
2005-04-25 10:30:00,71.53,71.78,71.45,71.57,80700.0,46.7262,46.8895,46.674,46.7524,80700.0
2005-04-25 10:40:00,71.57,71.85,71.51,71.73,65400.0,46.7524,46.9353,46.7132,46.8569,65400.0
2005-04-25 10:50:00,71.73,71.8,71.36,71.46,106600.0,46.8569,46.9026,46.6152,46.6805,106600.0
2005-04-25 11:00:00,71.46,71.52,71.18,71.31,61500.0,46.6805,46.7197,46.4976,46.5825,61500.0
2005-04-25 11:10:00,71.33,71.49,71.24,71.49,58700.0,46.5956,46.7001,46.5368,46.7001,58700.0
2005-04-25 11:20:00,71.46,71.57,71.34,71.55,56900.0,46.6805,46.7524,46.6021,46.7393,56900.0
2005-04-25 11:30:00,71.56,71.73,71.56,71.69,65200.0,46.7458,46.8569,46.7458,46.8307,65200.0
2005-04-25 11:40:00,71.69,71.81,71.67,71.8,54800.0,46.8307,46.9091,46.8177,46.9026,54800.0
2005-04-25 11:50:00,71.81,71.84,71.72,71.81,31600.0,46.9091,46.9287,46.8503,46.9091,31600.0
2005-04-25 12:00:00,71.83,71.98,71.81,71.89,66700.0,46.9222,47.0202,46.9091,46.9614,66700.0
2005-04-25 12:10:00,71.88,71.89,71.68,71.75,38100.0,46.9549,46.9614,46.8242,46.8699,38100.0
2005-04-25 12:20:00,71.7,71.82,71.43,71.48,40600.0,46.8373,46.9157,46.6609,46.6936,40600.0
2005-04-25 12:30:00,71.47,71.68,71.42,71.68,67500.0,46.687,46.8242,46.6544,46.8242,67500.0
2005-04-25 12:40:00,71.63,71.7,71.56,71.67,31700.0,46.7916,46.8373,46.7458,46.8177,31700.0
2005-04-25 12:50:00,71.67,71.82,71.66,71.69,38900.0,46.8177,46.9157,46.8112,46.8307,38900.0
2005-04-25 13:00:00,71.7,71.85,71.68,71.78,31700.0,46.8373,46.9353,46.8242,46.8895,31700.0
2005-04-25 13:10:00,71.77,71.83,71.66,71.82,37700.0,46.883,46.9222,46.8112,46.9157,37700.0
2005-04-25 13:20:00,71.82,71.92,71.8,71.83,60400.0,46.9157,46.981,46.9026,46.9222,60400.0
2005-04-25 13:30:00,71.82,71.83,71.7,71.79,76600.0,46.9157,46.9222,46.8373,46.8961,76600.0
2005-04-25 13:40:00,71.78,71.89,71.78,71.86,56000.0,46.8895,46.9614,46.8895,46.9418,56000.0
2005-04-25 13:50:00,71.88,71.88,71.82,71.84,58400.0,46.9549,46.9549,46.9157,46.9287,58400.0
2005-04-25 14:00:00,71.83,71.96,71.83,71.89,90100.0,46.9222,47.0071,46.9222,46.9614,90100.0
2005-04-25 14:10:00,71.89,71.97,71.82,71.88,53500.0,46.9614,47.0137,46.9157,46.9549,53500.0
2005-04-25 14:20:00,71.89,71.91,71.62,71.62,54400.0,46.9614,46.9745,46.785,46.785,54400.0
2005-04-25 14:30:00,71.6,71.66,71.37,71.52,71700.0,46.772,46.8112,46.6217,46.7197,71700.0
2005-04-25 14:40:00,71.52,71.81,71.52,71.67,90700.0,46.7197,46.9091,46.7197,46.8177,90700.0
2005-04-25 14:50:00,71.67,71.82,71.6,71.64,105600.0,46.8177,46.9157,46.772,46.7981,105600.0
2005-04-25 15:00:00,71.62,71.65,71.55,71.58,115400.0,46.785,46.8046,46.7393,46.7589,115400.0
2005-04-25 15:10:00,71.58,71.61,71.42,71.47,97700.0,46.7589,46.7785,46.6544,46.687,97700.0
2005-04-25 15:20:00,71.47,71.52,71.44,71.45,104600.0,46.687,46.7197,46.6674,46.674,104600.0
2005-04-25 15:30:00,71.45,71.58,71.41,71.43,236100.0,46.674,46.7589,46.6478,46.6609,236100.0
2005-04-25 15:40:00,71.41,71.76,71.41,71.72,146200.0,46.6478,46.8765,46.6478,46.8503,146200.0
2005-04-25 15:50:00,71.73,71.9,71.62,71.77,166600.0,46.8569,46.9679,46.785,46.883,166600.0
2005-04-26 09:30:00,71.7,71.71,71.21,71.28,276500.0,46.8373,46.8438,46.5172,46.5629,276500.0
2005-04-26 09:40:00,71.28,71.35,70.96,71.04,274900.0,46.5629,46.6086,46.3539,46.4061,274900.0
2005-04-26 09:50:00,71.01,71.64,70.86,71.45,225800.0,46.3865,46.7981,46.2886,46.674,225800.0
2005-04-26 10:00:00,71.46,71.5,71.11,71.36,211200.0,46.6805,46.7066,46.4519,46.6152,211200.0
2005-04-26 10:10:00,71.38,71.58,71.25,71.45,128300.0,46.6282,46.7589,46.5433,46.674,128300.0
2005-04-26 10:20:00,71.49,72.0,71.49,71.7,170500.0,46.7001,47.0333,46.7001,46.8373,170500.0
2005-04-26 10:30:00,71.69,71.84,71.45,71.53,83200.0,46.8307,46.9287,46.674,46.7262,83200.0
2005-04-26 10:40:00,71.53,71.56,71.11,71.11,113100.0,46.7262,46.7458,46.4519,46.4519,113100.0
2005-04-26 10:50:00,71.11,71.31,71.1,71.16,93100.0,46.4519,46.5825,46.4453,46.4845,93100.0
2005-04-26 11:00:00,71.16,71.38,71.04,71.36,76100.0,46.4845,46.6282,46.4061,46.6152,76100.0
2005-04-26 11:10:00,71.37,71.65,71.15,71.55,144900.0,46.6217,46.8046,46.478,46.7393,144900.0
2005-04-26 11:20:00,71.5,71.8,71.5,71.8,122900.0,46.7066,46.9026,46.7066,46.9026,122900.0
2005-04-26 11:30:00,71.8,71.84,71.52,71.6,55100.0,46.9026,46.9287,46.7197,46.772,55100.0
2005-04-26 11:40:00,71.61,71.83,71.61,71.75,45800.0,46.7785,46.9222,46.7785,46.8699,45800.0
2005-04-26 11:50:00,71.75,71.9,71.66,71.69,48300.0,46.8699,46.9679,46.8112,46.8307,48300.0
2005-04-26 12:00:00,71.72,71.75,71.51,71.63,50600.0,46.8503,46.8699,46.7132,46.7916,50600.0
2005-04-26 12:10:00,71.58,71.6,71.43,71.47,60300.0,46.7589,46.772,46.6609,46.687,60300.0
2005-04-26 12:20:00,71.45,71.46,71.29,71.35,43800.0,46.674,46.6805,46.5695,46.6086,43800.0
2005-04-26 12:30:00,71.36,71.37,71.07,71.07,128400.0,46.6152,46.6217,46.4257,46.4257,128400.0
2005-04-26 12:40:00,71.07,71.16,70.94,71.07,93900.0,46.4257,46.4845,46.3408,46.4257,93900.0
2005-04-26 12:50:00,71.03,71.15,70.92,70.98,105700.0,46.3996,46.478,46.3278,46.3669,105700.0
2005-04-26 13:00:00,70.97,71.0,70.76,71.0,75700.0,46.3604,46.38,46.2232,46.38,75700.0
2005-04-26 13:10:00,71.0,71.15,70.97,71.0,85800.0,46.38,46.478,46.3604,46.38,85800.0
2005-04-26 13:20:00,71.02,71.2,71.01,71.15,67700.0,46.3931,46.5107,46.3865,46.478,67700.0
2005-04-26 13:30:00,71.16,71.17,71.03,71.04,74300.0,46.4845,46.4911,46.3996,46.4061,74300.0
2005-04-26 13:40:00,71.06,71.2,70.89,71.06,63000.0,46.4192,46.5107,46.3082,46.4192,63000.0
2005-04-26 13:50:00,71.05,71.16,71.05,71.12,27200.0,46.4127,46.4845,46.4127,46.4584,27200.0
2005-04-26 14:00:00,71.11,71.2,71.02,71.08,42100.0,46.4519,46.5107,46.3931,46.4323,42100.0
2005-04-26 14:10:00,71.05,71.11,70.88,70.89,34100.0,46.4127,46.4519,46.3016,46.3082,34100.0
2005-04-26 14:20:00,70.9,70.93,70.72,70.84,90800.0,46.3147,46.3343,46.1971,46.2755,90800.0
2005-04-26 14:30:00,70.81,70.86,70.62,70.69,92900.0,46.2559,46.2886,46.1318,46.1775,92900.0
2005-04-26 14:40:00,70.7,70.78,70.5,70.54,72900.0,46.184,46.2363,46.0534,46.0795,72900.0
2005-04-26 14:50:00,70.53,70.57,70.36,70.4,123500.0,46.073,46.0991,45.9619,45.9881,123500.0
2005-04-26 15:00:00,70.38,70.5,70.16,70.45,138400.0,45.975,46.0534,45.8313,46.0207,138400.0
2005-04-26 15:10:00,70.46,70.54,70.35,70.43,94500.0,46.0273,46.0795,45.9554,46.0077,94500.0
2005-04-26 15:20:00,70.44,70.66,70.27,70.28,186500.0,46.0142,46.1579,45.9031,45.9097,186500.0
2005-04-26 15:30:00,70.28,70.4,70.24,70.34,174000.0,45.9097,45.9881,45.8836,45.9489,174000.0
2005-04-26 15:40:00,70.34,70.34,70.08,70.24,169900.0,45.9489,45.9489,45.779,45.8836,169900.0
2005-04-26 15:50:00,70.24,70.24,70.09,70.1,199000.0,45.8836,45.8836,45.7856,45.7921,199000.0
2005-04-27 09:30:00,69.75,69.89,69.72,69.76,131800.0,45.5635,45.6549,45.5439,45.57,131800.0
2005-04-27 09:40:00,69.73,69.8,69.59,69.65,246900.0,45.5504,45.5961,45.4589,45.4981,246900.0
2005-04-27 09:50:00,69.65,69.72,69.6,69.66,207400.0,45.4981,45.5439,45.4655,45.5047,207400.0
2005-04-27 10:00:00,69.66,69.81,69.57,69.81,187100.0,45.5047,45.6027,45.4459,45.6027,187100.0
2005-04-27 10:10:00,69.8,69.81,69.62,69.71,127100.0,45.5961,45.6027,45.4785,45.5373,127100.0
2005-04-27 10:20:00,69.73,69.87,69.71,69.75,227000.0,45.5504,45.6419,45.5373,45.5635,227000.0
2005-04-27 10:30:00,69.75,69.75,69.25,69.31,366300.0,45.5635,45.5635,45.2368,45.276,366300.0
2005-04-27 10:40:00,69.31,69.38,69.15,69.15,337300.0,45.276,45.3218,45.1715,45.1715,337300.0
2005-04-27 10:50:00,69.16,69.25,68.95,69.08,228700.0,45.1781,45.2368,45.0409,45.1258,228700.0
2005-04-27 11:00:00,69.09,69.09,68.83,68.91,238700.0,45.1323,45.1323,44.9625,45.0147,238700.0
2005-04-27 11:10:00,68.91,69.12,68.81,68.85,194000.0,45.0147,45.1519,44.9494,44.9755,194000.0
2005-04-27 11:20:00,68.84,68.99,68.83,68.85,123000.0,44.969,45.067,44.9625,44.9755,123000.0
2005-04-27 11:30:00,68.85,69.01,68.85,68.95,142000.0,44.9755,45.0801,44.9755,45.0409,142000.0
2005-04-27 11:40:00,68.96,69.0,68.65,68.65,135500.0,45.0474,45.0735,44.8449,44.8449,135500.0
2005-04-27 11:50:00,68.65,68.72,68.51,68.53,172000.0,44.8449,44.8906,44.7534,44.7665,172000.0
2005-04-27 12:00:00,68.53,68.95,68.53,68.75,175600.0,44.7665,45.0409,44.7665,44.9102,175600.0
2005-04-27 12:10:00,68.75,68.82,68.73,68.73,134900.0,44.9102,44.956,44.8972,44.8972,134900.0
2005-04-27 12:20:00,68.73,68.91,68.7,68.87,118300.0,44.8972,45.0147,44.8776,44.9886,118300.0
2005-04-27 12:30:00,68.87,69.18,68.85,69.18,97800.0,44.9886,45.1911,44.9755,45.1911,97800.0
2005-04-27 12:40:00,69.2,69.23,68.94,69.17,68500.0,45.2042,45.2238,45.0343,45.1846,68500.0
2005-04-27 12:50:00,69.12,69.26,69.0,69.13,58600.0,45.1519,45.2434,45.0735,45.1585,58600.0
2005-04-27 13:00:00,69.14,69.34,69.06,69.31,67600.0,45.165,45.2956,45.1127,45.276,67600.0
2005-04-27 13:10:00,69.31,69.73,69.31,69.58,103900.0,45.276,45.5504,45.276,45.4524,103900.0
2005-04-27 13:20:00,69.56,69.68,69.43,69.62,63800.0,45.4393,45.5177,45.3544,45.4785,63800.0
2005-04-27 13:30:00,69.62,69.62,69.24,69.24,56100.0,45.4785,45.4785,45.2303,45.2303,56100.0
2005-04-27 13:40:00,69.25,69.27,68.96,69.03,71200.0,45.2368,45.2499,45.0474,45.0931,71200.0
2005-04-27 13:50:00,69.04,69.5,69.0,69.31,70000.0,45.0997,45.4002,45.0735,45.276,70000.0
2005-04-27 14:00:00,69.34,69.34,69.06,69.21,57200.0,45.2956,45.2956,45.1127,45.2107,57200.0
2005-04-27 14:10:00,69.19,69.31,69.12,69.16,56300.0,45.1977,45.276,45.1519,45.1781,56300.0
2005-04-27 14:20:00,69.15,69.2,68.93,68.96,83400.0,45.1715,45.2042,45.0278,45.0474,83400.0
2005-04-27 14:30:00,68.92,69.17,68.92,69.1,65800.0,45.0213,45.1846,45.0213,45.1389,65800.0
2005-04-27 14:40:00,69.05,69.09,68.85,68.85,124100.0,45.1062,45.1323,44.9755,44.9755,124100.0
2005-04-27 14:50:00,68.82,68.9,68.61,68.63,288700.0,44.956,45.0082,44.8188,44.8318,288700.0
2005-04-27 15:00:00,68.63,68.84,68.63,68.73,81300.0,44.8318,44.969,44.8318,44.8972,81300.0
2005-04-27 15:10:00,68.74,68.75,68.66,68.72,95100.0,44.9037,44.9102,44.8514,44.8906,95100.0
2005-04-27 15:20:00,68.73,68.73,68.4,68.42,195600.0,44.8972,44.8972,44.6816,44.6947,195600.0
2005-04-27 15:30:00,68.4,68.5,68.36,68.46,166400.0,44.6816,44.7469,44.6555,44.7208,166400.0
2005-04-27 15:40:00,68.45,68.57,68.38,68.57,205000.0,44.7143,44.7926,44.6685,44.7926,205000.0
2005-04-27 15:50:00,68.56,68.85,68.56,68.61,231600.0,44.7861,44.9755,44.7861,44.8188,231600.0
2005-04-28 09:30:00,68.62,68.62,68.14,68.24,201200.0,44.8253,44.8253,44.5117,44.5771,201200.0
2005-04-28 09:40:00,68.2,68.33,68.05,68.2,220000.0,44.5509,44.6359,44.453,44.5509,220000.0
2005-04-28 09:50:00,68.2,68.2,67.85,68.0,166400.0,44.5509,44.5509,44.3223,44.4203,166400.0
2005-04-28 10:00:00,68.0,68.0,67.53,67.6,199300.0,44.4203,44.4203,44.1133,44.159,199300.0
2005-04-28 10:10:00,67.6,68.13,67.6,68.01,154300.0,44.159,44.5052,44.159,44.4268,154300.0
2005-04-28 10:20:00,68.01,68.3,68.01,68.13,170500.0,44.4268,44.6163,44.4268,44.5052,170500.0
2005-04-28 10:30:00,68.13,68.67,68.1,68.6,143300.0,44.5052,44.858,44.4856,44.8122,143300.0
2005-04-28 10:40:00,68.64,68.73,68.5,68.51,157000.0,44.8384,44.8972,44.7469,44.7534,157000.0
2005-04-28 10:50:00,68.5,68.66,68.13,68.24,188200.0,44.7469,44.8514,44.5052,44.5771,188200.0
2005-04-28 11:00:00,68.21,68.4,68.2,68.24,102300.0,44.5575,44.6816,44.5509,44.5771,102300.0
2005-04-28 11:10:00,68.21,68.3,68.14,68.16,86800.0,44.5575,44.6163,44.5117,44.5248,86800.0
2005-04-28 11:20:00,68.14,68.3,68.08,68.17,113200.0,44.5117,44.6163,44.4726,44.5313,113200.0
2005-04-28 11:30:00,68.18,68.24,68.12,68.12,85700.0,44.5379,44.5771,44.4987,44.4987,85700.0
2005-04-28 11:40:00,68.13,68.25,68.1,68.23,46600.0,44.5052,44.5836,44.4856,44.5705,46600.0
2005-04-28 11:50:00,68.23,68.23,68.1,68.15,59800.0,44.5705,44.5705,44.4856,44.5183,59800.0
2005-04-28 12:00:00,68.12,68.21,68.12,68.2,51300.0,44.4987,44.5575,44.4987,44.5509,51300.0
2005-04-28 12:10:00,68.2,68.23,68.02,68.09,131100.0,44.5509,44.5705,44.4334,44.4791,131100.0
2005-04-28 12:20:00,68.07,68.11,67.96,68.03,82100.0,44.466,44.4922,44.3942,44.4399,82100.0
2005-04-28 12:30:00,68.04,68.08,67.95,68.02,102600.0,44.4464,44.4726,44.3876,44.4334,102600.0
2005-04-28 12:40:00,68.02,68.1,67.98,68.0,83300.0,44.4334,44.4856,44.4072,44.4203,83300.0
2005-04-28 12:50:00,68.01,68.08,68.01,68.08,25900.0,44.4268,44.4726,44.4268,44.4726,25900.0
2005-04-28 13:00:00,68.08,68.09,67.97,67.97,66500.0,44.4726,44.4791,44.4007,44.4007,66500.0
2005-04-28 13:10:00,67.97,68.25,67.97,68.2,114600.0,44.4007,44.5836,44.4007,44.5509,114600.0
2005-04-28 13:20:00,68.21,68.36,68.16,68.26,141700.0,44.5575,44.6555,44.5248,44.5901,141700.0
2005-04-28 13:30:00,68.25,68.25,68.01,68.06,80500.0,44.5836,44.5836,44.4268,44.4595,80500.0
2005-04-28 13:40:00,68.06,68.24,67.97,68.17,111600.0,44.4595,44.5771,44.4007,44.5313,111600.0
2005-04-28 13:50:00,68.19,68.49,68.19,68.36,125200.0,44.5444,44.7404,44.5444,44.6555,125200.0
2005-04-28 14:00:00,68.35,68.41,68.16,68.36,137300.0,44.6489,44.6881,44.5248,44.6555,137300.0
2005-04-28 14:10:00,68.4,68.5,68.35,68.4,118300.0,44.6816,44.7469,44.6489,44.6816,118300.0
2005-04-28 14:20:00,68.39,68.4,68.33,68.38,100200.0,44.6751,44.6816,44.6359,44.6685,100200.0
2005-04-28 14:30:00,68.38,68.73,68.37,68.73,168700.0,44.6685,44.8972,44.662,44.8972,168700.0
2005-04-28 14:40:00,68.7,68.77,68.55,68.59,187200.0,44.8776,44.9233,44.7796,44.8057,187200.0
2005-04-28 14:50:00,68.57,68.6,68.46,68.52,147400.0,44.7926,44.8122,44.7208,44.76,147400.0
2005-04-28 15:00:00,68.5,68.61,68.43,68.51,112900.0,44.7469,44.8188,44.7012,44.7534,112900.0
2005-04-28 15:10:00,68.51,68.55,68.38,68.39,160200.0,44.7534,44.7796,44.6685,44.6751,160200.0
2005-04-28 15:20:00,68.39,68.56,68.39,68.47,90700.0,44.6751,44.7861,44.6751,44.7273,90700.0
2005-04-28 15:30:00,68.47,68.6,68.45,68.53,114700.0,44.7273,44.8122,44.7143,44.7665,114700.0
2005-04-28 15:40:00,68.54,68.82,68.51,68.82,136000.0,44.773,44.956,44.7534,44.956,136000.0
2005-04-28 15:50:00,68.81,68.82,68.3,68.41,330000.0,44.9494,44.956,44.6163,44.6881,330000.0
2005-04-29 09:30:00,69.0,69.4,68.97,69.3,171600.0,45.0735,45.3348,45.0539,45.2695,171600.0
2005-04-29 09:40:00,69.3,69.33,68.8,68.82,168800.0,45.2695,45.2891,44.9429,44.956,168800.0
2005-04-29 09:50:00,68.82,68.84,68.55,68.55,153200.0,44.956,44.969,44.7796,44.7796,153200.0
2005-04-29 10:00:00,68.55,68.64,68.4,68.51,131700.0,44.7796,44.8384,44.6816,44.7534,131700.0
2005-04-29 10:10:00,68.5,68.51,68.25,68.25,139200.0,44.7469,44.7534,44.5836,44.5836,139200.0
2005-04-29 10:20:00,68.26,68.4,67.99,68.35,128200.0,44.5901,44.6816,44.4138,44.6489,128200.0
2005-04-29 10:30:00,68.35,68.35,68.01,68.08,99400.0,44.6489,44.6489,44.4268,44.4726,99400.0
2005-04-29 10:40:00,68.07,68.38,68.07,68.38,102700.0,44.466,44.6685,44.466,44.6685,102700.0
2005-04-29 10:50:00,68.38,68.63,68.36,68.58,164700.0,44.6685,44.8318,44.6555,44.7992,164700.0
2005-04-29 11:00:00,68.59,68.69,68.45,68.63,130600.0,44.8057,44.871,44.7143,44.8318,130600.0
2005-04-29 11:10:00,68.58,68.79,68.55,68.7,79800.0,44.7992,44.9364,44.7796,44.8776,79800.0
2005-04-29 11:20:00,68.7,68.86,68.59,68.85,135200.0,44.8776,44.9821,44.8057,44.9755,135200.0
2005-04-29 11:30:00,68.85,68.87,68.51,68.54,135600.0,44.9755,44.9886,44.7534,44.773,135600.0
2005-04-29 11:40:00,68.54,68.64,68.43,68.56,73500.0,44.773,44.8384,44.7012,44.7861,73500.0
2005-04-29 11:50:00,68.56,68.62,68.29,68.6,93500.0,44.7861,44.8253,44.6097,44.8122,93500.0
2005-04-29 12:00:00,68.6,68.77,68.58,68.72,108800.0,44.8122,44.9233,44.7992,44.8906,108800.0
2005-04-29 12:10:00,68.72,68.78,68.58,68.65,97400.0,44.8906,44.9298,44.7992,44.8449,97400.0
2005-04-29 12:20:00,68.66,68.7,68.5,68.64,73300.0,44.8514,44.8776,44.7469,44.8384,73300.0
2005-04-29 12:30:00,68.62,68.74,68.6,68.64,49100.0,44.8253,44.9037,44.8122,44.8384,49100.0
2005-04-29 12:40:00,68.65,68.75,68.65,68.7,59000.0,44.8449,44.9102,44.8449,44.8776,59000.0
2005-04-29 12:50:00,68.71,68.79,68.7,68.7,50600.0,44.8841,44.9364,44.8776,44.8776,50600.0
2005-04-29 13:00:00,68.7,68.79,68.69,68.69,79500.0,44.8776,44.9364,44.871,44.871,79500.0
2005-04-29 13:10:00,68.67,68.79,68.67,68.79,62700.0,44.858,44.9364,44.858,44.9364,62700.0
2005-04-29 13:20:00,68.78,68.79,68.7,68.78,62600.0,44.9298,44.9364,44.8776,44.9298,62600.0
2005-04-29 13:30:00,68.79,68.89,68.69,68.74,105400.0,44.9364,45.0017,44.871,44.9037,105400.0
2005-04-29 13:40:00,68.73,68.79,68.62,68.62,68600.0,44.8972,44.9364,44.8253,44.8253,68600.0
2005-04-29 13:50:00,68.62,68.65,68.39,68.53,134200.0,44.8253,44.8449,44.6751,44.7665,134200.0
2005-04-29 14:00:00,68.53,68.63,68.48,68.52,109100.0,44.7665,44.8318,44.7339,44.76,109100.0
2005-04-29 14:10:00,68.52,68.57,68.45,68.47,72200.0,44.76,44.7926,44.7143,44.7273,72200.0
2005-04-29 14:20:00,68.46,68.47,68.24,68.3,152700.0,44.7208,44.7273,44.5771,44.6163,152700.0
2005-04-29 14:30:00,68.29,68.4,68.2,68.4,160000.0,44.6097,44.6816,44.5509,44.6816,160000.0
2005-04-29 14:40:00,68.41,68.59,68.22,68.22,115400.0,44.6881,44.8057,44.564,44.564,115400.0
2005-04-29 14:50:00,68.23,68.26,68.12,68.21,156700.0,44.5705,44.5901,44.4987,44.5575,156700.0
2005-04-29 15:00:00,68.21,68.28,68.05,68.05,94700.0,44.5575,44.6032,44.453,44.453,94700.0
2005-04-29 15:10:00,68.05,68.06,67.83,67.96,150100.0,44.453,44.4595,44.3092,44.3942,150100.0
2005-04-29 15:20:00,67.96,68.24,67.96,68.16,90200.0,44.3942,44.5771,44.3942,44.5248,90200.0
2005-04-29 15:30:00,68.17,68.23,68.0,68.0,140200.0,44.5313,44.5705,44.4203,44.4203,140200.0
2005-04-29 15:40:00,68.03,68.48,67.99,68.47,198800.0,44.4399,44.7339,44.4138,44.7273,198800.0
2005-04-29 15:50:00,68.48,68.5,68.32,68.32,132100.0,44.7339,44.7469,44.6293,44.6293,132100.0
2005-05-02 09:30:00,68.34,68.75,68.34,68.4,107400.0,44.6424,44.9102,44.6424,44.6816,107400.0
2005-05-02 09:40:00,68.37,68.53,68.18,68.26,130200.0,44.662,44.7665,44.5379,44.5901,130200.0
2005-05-02 09:50:00,68.26,68.6,68.21,68.49,131700.0,44.5901,44.8122,44.5575,44.7404,131700.0
2005-05-02 10:00:00,68.46,68.65,68.25,68.65,121500.0,44.7208,44.8449,44.5836,44.8449,121500.0
2005-05-02 10:10:00,68.68,68.82,68.4,68.4,122400.0,44.8645,44.956,44.6816,44.6816,122400.0
2005-05-02 10:20:00,68.41,68.89,68.35,68.81,148600.0,44.6881,45.0017,44.6489,44.9494,148600.0
2005-05-02 10:30:00,68.78,69.26,68.53,69.07,94900.0,44.9298,45.2434,44.7665,45.1193,94900.0
2005-05-02 10:40:00,69.02,69.02,68.72,68.79,134400.0,45.0866,45.0866,44.8906,44.9364,134400.0
2005-05-02 10:50:00,68.79,69.04,68.79,68.84,62100.0,44.9364,45.0997,44.9364,44.969,62100.0
2005-05-02 11:00:00,68.83,69.06,68.75,69.03,70200.0,44.9625,45.1127,44.9102,45.0931,70200.0
2005-05-02 11:10:00,69.02,69.03,68.88,68.9,56800.0,45.0866,45.0931,44.9951,45.0082,56800.0
2005-05-02 11:20:00,68.9,69.0,68.67,68.76,54100.0,45.0082,45.0735,44.858,44.9168,54100.0
2005-05-02 11:30:00,68.74,68.87,68.7,68.7,33200.0,44.9037,44.9886,44.8776,44.8776,33200.0
2005-05-02 11:40:00,68.69,68.84,68.62,68.82,70500.0,44.871,44.969,44.8253,44.956,70500.0
2005-05-02 11:50:00,68.82,68.9,68.61,68.89,40000.0,44.956,45.0082,44.8188,45.0017,40000.0
2005-05-02 12:00:00,68.9,68.93,68.79,68.86,40700.0,45.0082,45.0278,44.9364,44.9821,40700.0
2005-05-02 12:10:00,68.87,68.88,68.75,68.79,38200.0,44.9886,44.9951,44.9102,44.9364,38200.0
2005-05-02 12:20:00,68.82,68.82,68.53,68.53,45400.0,44.956,44.956,44.7665,44.7665,45400.0
2005-05-02 12:30:00,68.52,68.69,68.47,68.69,52600.0,44.76,44.871,44.7273,44.871,52600.0
2005-05-02 12:40:00,68.69,68.79,68.6,68.62,38000.0,44.871,44.9364,44.8122,44.8253,38000.0
2005-05-02 12:50:00,68.62,68.62,68.51,68.58,40700.0,44.8253,44.8253,44.7534,44.7992,40700.0
2005-05-02 13:00:00,68.59,68.65,68.58,68.59,42600.0,44.8057,44.8449,44.7992,44.8057,42600.0
2005-05-02 13:10:00,68.58,68.59,68.52,68.58,44700.0,44.7992,44.8057,44.76,44.7992,44700.0
2005-05-02 13:20:00,68.58,68.67,68.55,68.59,50100.0,44.7992,44.858,44.7796,44.8057,50100.0
2005-05-02 13:30:00,68.59,68.9,68.58,68.89,67500.0,44.8057,45.0082,44.7992,45.0017,67500.0
2005-05-02 13:40:00,68.93,69.32,68.9,69.09,102000.0,45.0278,45.2826,45.0082,45.1323,102000.0
2005-05-02 13:50:00,69.11,69.22,69.01,69.22,99200.0,45.1454,45.2172,45.0801,45.2172,99200.0
2005-05-02 14:00:00,69.2,69.35,69.13,69.32,83300.0,45.2042,45.3022,45.1585,45.2826,83300.0
2005-05-02 14:10:00,69.32,69.44,69.27,69.35,69900.0,45.2826,45.361,45.2499,45.3022,69900.0
2005-05-02 14:20:00,69.34,69.42,69.09,69.2,67600.0,45.2956,45.3479,45.1323,45.2042,67600.0
2005-05-02 14:30:00,69.2,69.46,69.18,69.46,78900.0,45.2042,45.374,45.1911,45.374,78900.0
2005-05-02 14:40:00,69.49,69.49,69.18,69.24,127100.0,45.3936,45.3936,45.1911,45.2303,127100.0
2005-05-02 14:50:00,69.24,69.25,69.12,69.2,136700.0,45.2303,45.2368,45.1519,45.2042,136700.0
2005-05-02 15:00:00,69.2,69.2,69.18,69.19,83500.0,45.2042,45.2042,45.1911,45.1977,83500.0
2005-05-02 15:10:00,69.19,69.27,69.18,69.27,134400.0,45.1977,45.2499,45.1911,45.2499,134400.0
2005-05-02 15:20:00,69.27,69.55,69.25,69.51,132200.0,45.2499,45.4328,45.2368,45.4067,132200.0
2005-05-02 15:30:00,69.54,69.75,69.52,69.58,159600.0,45.4263,45.5635,45.4132,45.4524,159600.0
2005-05-02 15:40:00,69.6,69.68,69.55,69.6,195100.0,45.4655,45.5177,45.4328,45.4655,195100.0
2005-05-02 15:50:00,69.6,69.73,69.57,69.71,226000.0,45.4655,45.5504,45.4459,45.5373,226000.0
2005-05-03 09:30:00,69.38,69.39,69.0,69.04,129900.0,45.3218,45.3283,45.0735,45.0997,129900.0
2005-05-03 09:40:00,69.04,69.2,68.84,68.98,147300.0,45.0997,45.2042,44.969,45.0605,147300.0
2005-05-03 09:50:00,68.96,68.97,68.7,68.9,106700.0,45.0474,45.0539,44.8776,45.0082,106700.0
2005-05-03 10:00:00,68.9,69.0,68.81,68.86,117500.0,45.0082,45.0735,44.9494,44.9821,117500.0
2005-05-03 10:10:00,68.85,69.16,68.81,69.0,100600.0,44.9755,45.1781,44.9494,45.0735,100600.0
2005-05-03 10:20:00,69.02,69.17,68.79,68.96,81600.0,45.0866,45.1846,44.9364,45.0474,81600.0
2005-05-03 10:30:00,68.96,68.96,68.67,68.9,90400.0,45.0474,45.0474,44.858,45.0082,90400.0
2005-05-03 10:40:00,68.91,68.92,68.59,68.75,76900.0,45.0147,45.0213,44.8057,44.9102,76900.0
2005-05-03 10:50:00,68.7,68.96,68.68,68.71,72900.0,44.8776,45.0474,44.8645,44.8841,72900.0
2005-05-03 11:00:00,68.7,68.72,68.57,68.63,75100.0,44.8776,44.8906,44.7926,44.8318,75100.0
2005-05-03 11:10:00,68.64,68.68,68.5,68.55,109900.0,44.8384,44.8645,44.7469,44.7796,109900.0
2005-05-03 11:20:00,68.55,68.72,68.55,68.63,122100.0,44.7796,44.8906,44.7796,44.8318,122100.0
2005-05-03 11:30:00,68.63,68.7,68.57,68.58,110500.0,44.8318,44.8776,44.7926,44.7992,110500.0
2005-05-03 11:40:00,68.58,68.59,68.4,68.43,28400.0,44.7992,44.8057,44.6816,44.7012,28400.0
2005-05-03 11:50:00,68.43,68.46,68.31,68.32,67100.0,44.7012,44.7208,44.6228,44.6293,67100.0
2005-05-03 12:00:00,68.31,68.43,68.3,68.43,76600.0,44.6228,44.7012,44.6163,44.7012,76600.0
2005-05-03 12:10:00,68.41,68.46,68.36,68.39,65900.0,44.6881,44.7208,44.6555,44.6751,65900.0
2005-05-03 12:20:00,68.39,68.4,68.31,68.31,51000.0,44.6751,44.6816,44.6228,44.6228,51000.0
2005-05-03 12:30:00,68.31,68.4,68.25,68.25,53900.0,44.6228,44.6816,44.5836,44.5836,53900.0
2005-05-03 12:40:00,68.25,68.25,68.11,68.11,70700.0,44.5836,44.5836,44.4922,44.4922,70700.0
2005-05-03 12:50:00,68.11,68.12,67.94,67.96,94800.0,44.4922,44.4987,44.3811,44.3942,94800.0
2005-05-03 13:00:00,67.96,68.14,67.95,68.0,77300.0,44.3942,44.5117,44.3876,44.4203,77300.0
2005-05-03 13:10:00,68.0,68.06,67.88,67.93,90100.0,44.4203,44.4595,44.3419,44.3746,90100.0
2005-05-03 13:20:00,67.94,68.0,67.66,67.93,129800.0,44.3811,44.4203,44.1982,44.3746,129800.0
2005-05-03 13:30:00,67.92,68.14,67.92,68.07,106700.0,44.368,44.5117,44.368,44.466,106700.0
2005-05-03 13:40:00,68.05,68.08,68.0,68.02,47700.0,44.453,44.4726,44.4203,44.4334,47700.0
2005-05-03 13:50:00,68.03,68.06,67.86,67.96,77800.0,44.4399,44.4595,44.3288,44.3942,77800.0
2005-05-03 14:00:00,67.96,67.99,67.86,67.9,46700.0,44.3942,44.4138,44.3288,44.355,46700.0
2005-05-03 14:10:00,67.9,68.2,67.86,67.91,149000.0,44.355,44.5509,44.3288,44.3615,149000.0
2005-05-03 14:20:00,67.92,68.12,67.87,67.87,96200.0,44.368,44.4987,44.3354,44.3354,96200.0
2005-05-03 14:30:00,67.88,68.31,67.87,68.12,124800.0,44.3419,44.6228,44.3354,44.4987,124800.0
2005-05-03 14:40:00,68.15,68.15,67.85,68.08,86500.0,44.5183,44.5183,44.3223,44.4726,86500.0
2005-05-03 14:50:00,68.1,68.1,67.86,67.9,73100.0,44.4856,44.4856,44.3288,44.355,73100.0
2005-05-03 15:00:00,67.89,67.92,67.65,67.67,104300.0,44.3484,44.368,44.1917,44.2047,104300.0
2005-05-03 15:10:00,67.63,67.66,67.42,67.65,189400.0,44.1786,44.1982,44.0414,44.1917,189400.0
2005-05-03 15:20:00,67.67,67.81,67.62,67.74,104000.0,44.2047,44.2962,44.1721,44.2505,104000.0
2005-05-03 15:30:00,67.8,67.83,67.68,67.81,114500.0,44.2896,44.3092,44.2113,44.2962,114500.0
2005-05-03 15:40:00,67.82,68.15,67.57,67.65,170700.0,44.3027,44.5183,44.1394,44.1917,170700.0
2005-05-03 15:50:00,67.65,67.67,67.48,67.66,201500.0,44.1917,44.2047,44.0806,44.1982,201500.0
2005-05-04 09:30:00,67.95,68.0,67.75,67.85,155800.0,44.3876,44.4203,44.257,44.3223,155800.0
2005-05-04 09:40:00,67.86,68.35,67.86,68.0,157500.0,44.3288,44.6489,44.3288,44.4203,157500.0
2005-05-04 09:50:00,68.01,68.22,67.85,67.94,186900.0,44.4268,44.564,44.3223,44.3811,186900.0
2005-05-04 10:00:00,67.94,68.0,67.78,67.89,135600.0,44.3811,44.4203,44.2766,44.3484,135600.0
2005-05-04 10:10:00,67.89,68.1,67.87,68.06,86200.0,44.3484,44.4856,44.3354,44.4595,86200.0
2005-05-04 10:20:00,68.05,68.1,67.86,67.92,102500.0,44.453,44.4856,44.3288,44.368,102500.0
2005-05-04 10:30:00,67.91,67.91,66.98,67.0,329600.0,44.3615,44.3615,43.754,43.7671,329600.0
2005-05-04 10:40:00,67.0,67.15,66.8,66.93,455000.0,43.7671,43.865,43.6364,43.7213,455000.0
2005-05-04 10:50:00,66.95,68.0,66.9,67.15,719700.0,43.7344,44.4203,43.7017,43.865,719700.0
2005-05-04 11:00:00,67.15,67.23,66.78,66.86,378700.0,43.865,43.9173,43.6233,43.6756,378700.0
2005-05-04 11:10:00,66.87,67.05,66.79,66.82,212600.0,43.6821,43.7997,43.6299,43.6495,212600.0
2005-05-04 11:20:00,66.84,67.16,66.83,67.15,185600.0,43.6625,43.8716,43.656,43.865,185600.0
2005-05-04 11:30:00,67.15,67.36,67.15,67.16,192900.0,43.865,44.0022,43.865,43.8716,192900.0
2005-05-04 11:40:00,67.17,67.6,67.17,67.6,150600.0,43.8781,44.159,43.8781,44.159,150600.0
2005-05-04 11:50:00,67.61,68.18,67.61,68.1,248000.0,44.1655,44.5379,44.1655,44.4856,248000.0
2005-05-04 12:00:00,68.1,68.4,68.1,68.2,219900.0,44.4856,44.6816,44.4856,44.5509,219900.0
2005-05-04 12:10:00,68.17,68.35,68.15,68.17,163900.0,44.5313,44.6489,44.5183,44.5313,163900.0
2005-05-04 12:20:00,68.21,68.5,68.12,68.12,219300.0,44.5575,44.7469,44.4987,44.4987,219300.0
2005-05-04 12:30:00,68.13,68.24,68.05,68.11,327000.0,44.5052,44.5771,44.453,44.4922,327000.0
2005-05-04 12:40:00,68.1,68.1,67.88,67.99,108500.0,44.4856,44.4856,44.3419,44.4138,108500.0
2005-05-04 12:50:00,68.0,68.05,67.76,67.85,126800.0,44.4203,44.453,44.2635,44.3223,126800.0
2005-05-04 13:00:00,67.86,68.18,67.86,68.14,112100.0,44.3288,44.5379,44.3288,44.5117,112100.0
2005-05-04 13:10:00,68.14,68.14,67.89,67.92,83100.0,44.5117,44.5117,44.3484,44.368,83100.0
2005-05-04 13:20:00,67.92,68.29,67.91,68.22,102400.0,44.368,44.6097,44.3615,44.564,102400.0
2005-05-04 13:30:00,68.22,68.29,68.12,68.12,52400.0,44.564,44.6097,44.4987,44.4987,52400.0
2005-05-04 13:40:00,68.14,68.15,67.95,68.04,65900.0,44.5117,44.5183,44.3876,44.4464,65900.0
2005-05-04 13:50:00,68.09,68.19,67.94,67.95,147200.0,44.4791,44.5444,44.3811,44.3876,147200.0
2005-05-04 14:00:00,67.95,68.23,67.94,68.04,136300.0,44.3876,44.5705,44.3811,44.4464,136300.0
2005-05-04 14:10:00,68.04,68.19,68.04,68.1,126800.0,44.4464,44.5444,44.4464,44.4856,126800.0
2005-05-04 14:20:00,68.13,68.28,68.1,68.2,187800.0,44.5052,44.6032,44.4856,44.5509,187800.0
2005-05-04 14:30:00,68.2,68.23,68.08,68.23,65100.0,44.5509,44.5705,44.4726,44.5705,65100.0
2005-05-04 14:40:00,68.24,68.51,68.24,68.42,100700.0,44.5771,44.7534,44.5771,44.6947,100700.0
2005-05-04 14:50:00,68.41,68.52,68.34,68.51,44900.0,44.6881,44.76,44.6424,44.7534,44900.0
2005-05-04 15:00:00,68.48,68.52,68.22,68.25,55000.0,44.7339,44.76,44.564,44.5836,55000.0
2005-05-04 15:10:00,68.24,68.3,68.16,68.29,108600.0,44.5771,44.6163,44.5248,44.6097,108600.0
2005-05-04 15:20:00,68.27,68.38,68.18,68.31,110000.0,44.5967,44.6685,44.5379,44.6228,110000.0
2005-05-04 15:30:00,68.32,68.44,68.29,68.44,147500.0,44.6293,44.7077,44.6097,44.7077,147500.0
2005-05-04 15:40:00,68.41,68.48,68.4,68.43,160100.0,44.6881,44.7339,44.6816,44.7012,160100.0
2005-05-04 15:50:00,68.44,68.54,68.36,68.46,161800.0,44.7077,44.773,44.6555,44.7208,161800.0
2005-05-05 09:30:00,68.88,69.16,68.85,69.08,158300.0,44.9951,45.1781,44.9755,45.1258,158300.0
2005-05-05 09:40:00,69.08,69.45,69.08,69.31,183000.0,45.1258,45.3675,45.1258,45.276,183000.0
2005-05-05 09:50:00,69.3,69.49,69.25,69.3,187000.0,45.2695,45.3936,45.2368,45.2695,187000.0
2005-05-05 10:00:00,69.3,69.54,69.27,69.5,158900.0,45.2695,45.4263,45.2499,45.4002,158900.0
2005-05-05 10:10:00,69.48,69.55,69.3,69.36,202700.0,45.3871,45.4328,45.2695,45.3087,202700.0
2005-05-05 10:20:00,69.41,69.44,69.21,69.23,81700.0,45.3414,45.361,45.2107,45.2238,81700.0
2005-05-05 10:30:00,69.25,69.4,68.95,68.95,163500.0,45.2368,45.3348,45.0409,45.0409,163500.0
2005-05-05 10:40:00,68.98,69.42,68.92,69.33,144300.0,45.0605,45.3479,45.0213,45.2891,144300.0
2005-05-05 10:50:00,69.35,69.71,69.27,69.71,153100.0,45.3022,45.5373,45.2499,45.5373,153100.0
2005-05-05 11:00:00,69.67,69.83,69.63,69.72,147200.0,45.5112,45.6157,45.4851,45.5439,147200.0
2005-05-05 11:10:00,69.72,69.88,69.6,69.81,97900.0,45.5439,45.6484,45.4655,45.6027,97900.0
2005-05-05 11:20:00,69.82,69.96,69.78,69.78,116100.0,45.6092,45.7006,45.5831,45.5831,116100.0
2005-05-05 11:30:00,69.78,69.8,69.51,69.55,80400.0,45.5831,45.5961,45.4067,45.4328,80400.0
2005-05-05 11:40:00,69.55,69.7,69.52,69.67,99200.0,45.4328,45.5308,45.4132,45.5112,99200.0
2005-05-05 11:50:00,69.68,69.69,69.52,69.59,30900.0,45.5177,45.5243,45.4132,45.4589,30900.0
2005-05-05 12:00:00,69.59,69.75,69.56,69.66,33000.0,45.4589,45.5635,45.4393,45.5047,33000.0
2005-05-05 12:10:00,69.65,69.66,69.31,69.32,45200.0,45.4981,45.5047,45.276,45.2826,45200.0
2005-05-05 12:20:00,69.32,69.45,69.3,69.31,70900.0,45.2826,45.3675,45.2695,45.276,70900.0
2005-05-05 12:30:00,69.28,69.3,68.97,69.0,43300.0,45.2564,45.2695,45.0539,45.0735,43300.0
2005-05-05 12:40:00,68.95,69.25,68.82,69.01,102500.0,45.0409,45.2368,44.956,45.0801,102500.0
2005-05-05 12:50:00,69.01,69.17,68.85,68.85,65600.0,45.0801,45.1846,44.9755,44.9755,65600.0
2005-05-05 13:00:00,68.76,69.05,68.68,68.99,112600.0,44.9168,45.1062,44.8645,45.067,112600.0
2005-05-05 13:10:00,68.99,68.99,68.62,68.81,84600.0,45.067,45.067,44.8253,44.9494,84600.0
2005-05-05 13:20:00,68.81,68.92,68.78,68.83,121200.0,44.9494,45.0213,44.9298,44.9625,121200.0
2005-05-05 13:30:00,68.84,69.09,68.73,69.09,133500.0,44.969,45.1323,44.8972,45.1323,133500.0
2005-05-05 13:40:00,69.09,69.17,68.99,69.1,79700.0,45.1323,45.1846,45.067,45.1389,79700.0
2005-05-05 13:50:00,69.1,69.23,69.05,69.23,110300.0,45.1389,45.2238,45.1062,45.2238,110300.0
2005-05-05 14:00:00,69.21,69.27,69.07,69.07,66100.0,45.2107,45.2499,45.1193,45.1193,66100.0
2005-05-05 14:10:00,69.07,69.45,69.07,69.45,73500.0,45.1193,45.3675,45.1193,45.3675,73500.0
2005-05-05 14:20:00,69.44,69.44,69.29,69.4,88700.0,45.361,45.361,45.263,45.3348,88700.0
2005-05-05 14:30:00,69.39,69.45,69.16,69.16,105100.0,45.3283,45.3675,45.1781,45.1781,105100.0
2005-05-05 14:40:00,69.18,69.34,69.12,69.3,89200.0,45.1911,45.2956,45.1519,45.2695,89200.0
2005-05-05 14:50:00,69.3,69.33,69.15,69.16,60500.0,45.2695,45.2891,45.1715,45.1781,60500.0
2005-05-05 15:00:00,69.16,69.21,69.12,69.15,120500.0,45.1781,45.2107,45.1519,45.1715,120500.0
2005-05-05 15:10:00,69.15,69.44,69.15,69.41,82200.0,45.1715,45.361,45.1715,45.3414,82200.0
2005-05-05 15:20:00,69.4,69.44,69.27,69.27,78300.0,45.3348,45.361,45.2499,45.2499,78300.0
2005-05-05 15:30:00,69.27,69.48,69.24,69.38,113900.0,45.2499,45.3871,45.2303,45.3218,113900.0
2005-05-05 15:40:00,69.37,69.39,69.27,69.31,200200.0,45.3152,45.3283,45.2499,45.276,200200.0
2005-05-05 15:50:00,69.31,69.39,69.29,69.31,130600.0,45.276,45.3283,45.263,45.276,130600.0
2005-05-06 09:30:00,69.83,70.11,69.79,69.91,119900.0,45.6157,45.7986,45.5896,45.668,119900.0
2005-05-06 09:40:00,69.91,70.42,69.91,70.4,150600.0,45.668,46.0011,45.668,45.9881,150600.0
2005-05-06 09:50:00,70.35,70.38,70.08,70.3,164500.0,45.9554,45.975,45.779,45.9227,164500.0
2005-05-06 10:00:00,70.3,70.35,70.04,70.24,67200.0,45.9227,45.9554,45.7529,45.8836,67200.0
2005-05-06 10:10:00,70.25,70.25,70.0,70.11,120800.0,45.8901,45.8901,45.7268,45.7986,120800.0
2005-05-06 10:20:00,70.12,70.18,69.66,69.96,105400.0,45.8052,45.8444,45.5047,45.7006,105400.0
2005-05-06 10:30:00,69.98,70.17,69.93,70.05,62300.0,45.7137,45.8378,45.681,45.7594,62300.0
2005-05-06 10:40:00,70.07,70.34,70.04,70.27,54300.0,45.7725,45.9489,45.7529,45.9031,54300.0
2005-05-06 10:50:00,70.27,70.34,70.04,70.1,58600.0,45.9031,45.9489,45.7529,45.7921,58600.0
2005-05-06 11:00:00,70.1,70.21,70.09,70.21,44700.0,45.7921,45.864,45.7856,45.864,44700.0
2005-05-06 11:10:00,70.21,70.25,69.99,70.0,49100.0,45.864,45.8901,45.7202,45.7268,49100.0
2005-05-06 11:20:00,70.01,70.16,69.91,70.05,68200.0,45.7333,45.8313,45.668,45.7594,68200.0
2005-05-06 11:30:00,70.07,70.21,70.01,70.15,41000.0,45.7725,45.864,45.7333,45.8248,41000.0
2005-05-06 11:40:00,70.12,70.2,70.09,70.18,39900.0,45.8052,45.8574,45.7856,45.8444,39900.0
2005-05-06 11:50:00,70.19,70.21,70.02,70.08,31400.0,45.8509,45.864,45.7398,45.779,31400.0
2005-05-06 12:00:00,70.08,70.08,69.96,69.97,45300.0,45.779,45.779,45.7006,45.7072,45300.0
2005-05-06 12:10:00,69.96,70.11,69.9,70.1,42900.0,45.7006,45.7986,45.6615,45.7921,42900.0
2005-05-06 12:20:00,70.1,70.1,69.92,69.95,32200.0,45.7921,45.7921,45.6745,45.6941,32200.0
2005-05-06 12:30:00,69.96,70.05,69.87,69.95,37300.0,45.7006,45.7594,45.6419,45.6941,37300.0
2005-05-06 12:40:00,69.93,69.95,69.8,69.91,25500.0,45.681,45.6941,45.5961,45.668,25500.0
2005-05-06 12:50:00,69.89,69.98,69.84,69.87,26600.0,45.6549,45.7137,45.6223,45.6419,26600.0
2005-05-06 13:00:00,69.87,70.11,69.85,70.05,30500.0,45.6419,45.7986,45.6288,45.7594,30500.0
2005-05-06 13:10:00,70.04,70.05,69.79,69.81,97700.0,45.7529,45.7594,45.5896,45.6027,97700.0
2005-05-06 13:20:00,69.81,70.18,69.8,70.01,52800.0,45.6027,45.8444,45.5961,45.7333,52800.0
2005-05-06 13:30:00,70.01,70.02,69.88,69.88,42400.0,45.7333,45.7398,45.6484,45.6484,42400.0
2005-05-06 13:40:00,69.89,69.98,69.83,69.92,28100.0,45.6549,45.7137,45.6157,45.6745,28100.0
2005-05-06 13:50:00,69.92,69.93,69.64,69.66,36000.0,45.6745,45.681,45.4916,45.5047,36000.0
2005-05-06 14:00:00,69.65,69.66,69.37,69.59,92600.0,45.4981,45.5047,45.3152,45.4589,92600.0
2005-05-06 14:10:00,69.59,69.72,69.44,69.54,98700.0,45.4589,45.5439,45.361,45.4263,98700.0
2005-05-06 14:20:00,69.59,69.75,69.33,69.75,140200.0,45.4589,45.5635,45.2891,45.5635,140200.0
2005-05-06 14:30:00,69.73,69.77,69.58,69.69,41000.0,45.5504,45.5765,45.4524,45.5243,41000.0
2005-05-06 14:40:00,69.66,69.67,69.56,69.6,28900.0,45.5047,45.5112,45.4393,45.4655,28900.0
2005-05-06 14:50:00,69.6,69.7,69.6,69.62,46300.0,45.4655,45.5308,45.4655,45.4785,46300.0
2005-05-06 15:00:00,69.62,69.62,69.45,69.53,47500.0,45.4785,45.4785,45.3675,45.4198,47500.0
2005-05-06 15:10:00,69.54,69.64,69.46,69.46,49500.0,45.4263,45.4916,45.374,45.374,49500.0
2005-05-06 15:20:00,69.46,69.49,69.45,69.47,54100.0,45.374,45.3936,45.3675,45.3806,54100.0
2005-05-06 15:30:00,69.46,69.47,69.37,69.39,77600.0,45.374,45.3806,45.3152,45.3283,77600.0
2005-05-06 15:40:00,69.4,69.4,69.29,69.3,92600.0,45.3348,45.3348,45.263,45.2695,92600.0
2005-05-06 15:50:00,69.29,69.29,69.09,69.12,228500.0,45.263,45.263,45.1323,45.1519,228500.0
2005-05-09 09:30:00,69.3,69.62,69.2,69.38,83900.0,45.2695,45.4785,45.2042,45.3218,83900.0
2005-05-09 09:40:00,69.38,69.61,69.23,69.29,40500.0,45.3218,45.472,45.2238,45.263,40500.0
2005-05-09 09:50:00,69.23,69.38,69.05,69.16,64000.0,45.2238,45.3218,45.1062,45.1781,64000.0
2005-05-09 10:00:00,69.21,69.44,69.12,69.4,116900.0,45.2107,45.361,45.1519,45.3348,116900.0
2005-05-09 10:10:00,69.4,69.67,69.36,69.37,94900.0,45.3348,45.5112,45.3087,45.3152,94900.0
2005-05-09 10:20:00,69.37,69.95,69.37,69.9,112000.0,45.3152,45.6941,45.3152,45.6615,112000.0
2005-05-09 10:30:00,69.9,70.34,69.89,70.27,107000.0,45.6615,45.9489,45.6549,45.9031,107000.0
2005-05-09 10:40:00,70.23,70.29,70.01,70.08,96000.0,45.877,45.9162,45.7333,45.779,96000.0
2005-05-09 10:50:00,70.07,70.15,69.84,69.89,83300.0,45.7725,45.8248,45.6223,45.6549,83300.0
2005-05-09 11:00:00,69.91,70.1,69.77,69.81,82100.0,45.668,45.7921,45.5765,45.6027,82100.0
2005-05-09 11:10:00,69.82,69.91,69.71,69.85,66800.0,45.6092,45.668,45.5373,45.6288,66800.0
2005-05-09 11:20:00,69.85,70.02,69.82,69.96,69000.0,45.6288,45.7398,45.6092,45.7006,69000.0
2005-05-09 11:30:00,69.98,70.08,69.93,70.08,71100.0,45.7137,45.779,45.681,45.779,71100.0
2005-05-09 11:40:00,70.04,70.09,69.94,70.01,59300.0,45.7529,45.7856,45.6876,45.7333,59300.0
2005-05-09 11:50:00,70.01,70.23,70.01,70.18,77900.0,45.7333,45.877,45.7333,45.8444,77900.0
2005-05-09 12:00:00,70.19,70.25,70.15,70.17,108900.0,45.8509,45.8901,45.8248,45.8378,108900.0
2005-05-09 12:10:00,70.16,70.2,70.14,70.15,83000.0,45.8313,45.8574,45.8182,45.8248,83000.0
2005-05-09 12:20:00,70.16,70.17,70.1,70.14,89100.0,45.8313,45.8378,45.7921,45.8182,89100.0
2005-05-09 12:30:00,70.15,70.22,70.15,70.17,19300.0,45.8248,45.8705,45.8248,45.8378,19300.0
2005-05-09 12:40:00,70.17,70.17,70.05,70.07,49100.0,45.8378,45.8378,45.7594,45.7725,49100.0
2005-05-09 12:50:00,70.08,70.15,69.99,70.0,34900.0,45.779,45.8248,45.7202,45.7268,34900.0
2005-05-09 13:00:00,70.0,70.16,70.0,70.13,30500.0,45.7268,45.8313,45.7268,45.8117,30500.0
2005-05-09 13:10:00,70.12,70.15,70.11,70.15,22600.0,45.8052,45.8248,45.7986,45.8248,22600.0
2005-05-09 13:20:00,70.15,70.15,70.07,70.08,17400.0,45.8248,45.8248,45.7725,45.779,17400.0
2005-05-09 13:30:00,70.08,70.1,70.0,70.07,37900.0,45.779,45.7921,45.7268,45.7725,37900.0
2005-05-09 13:40:00,70.08,70.25,70.06,70.19,67000.0,45.779,45.8901,45.766,45.8509,67000.0
2005-05-09 13:50:00,70.18,70.36,70.16,70.36,54900.0,45.8444,45.9619,45.8313,45.9619,54900.0
2005-05-09 14:00:00,70.35,70.48,70.31,70.34,161800.0,45.9554,46.0403,45.9293,45.9489,161800.0
2005-05-09 14:10:00,70.33,70.33,70.23,70.25,78300.0,45.9423,45.9423,45.877,45.8901,78300.0
2005-05-09 14:20:00,70.25,70.32,70.2,70.32,38900.0,45.8901,45.9358,45.8574,45.9358,38900.0
2005-05-09 14:30:00,70.34,70.35,70.22,70.25,30300.0,45.9489,45.9554,45.8705,45.8901,30300.0
2005-05-09 14:40:00,70.25,70.36,70.24,70.32,53300.0,45.8901,45.9619,45.8836,45.9358,53300.0
2005-05-09 14:50:00,70.32,70.32,70.22,70.23,38500.0,45.9358,45.9358,45.8705,45.877,38500.0
2005-05-09 15:00:00,70.23,70.27,70.12,70.12,31600.0,45.877,45.9031,45.8052,45.8052,31600.0
2005-05-09 15:10:00,70.12,70.13,70.05,70.08,76400.0,45.8052,45.8117,45.7594,45.779,76400.0
2005-05-09 15:20:00,70.09,70.12,69.99,70.05,67400.0,45.7856,45.8052,45.7202,45.7594,67400.0
2005-05-09 15:30:00,70.05,70.13,70.05,70.1,54300.0,45.7594,45.8117,45.7594,45.7921,54300.0
2005-05-09 15:40:00,70.1,70.26,70.1,70.26,94900.0,45.7921,45.8966,45.7921,45.8966,94900.0
2005-05-09 15:50:00,70.25,70.48,70.25,70.46,143400.0,45.8901,46.0403,45.8901,46.0273,143400.0
2005-05-10 09:30:00,70.08,70.25,70.05,70.06,140800.0,45.779,45.8901,45.7594,45.766,140800.0
2005-05-10 09:40:00,70.06,70.09,69.88,69.93,158500.0,45.766,45.7856,45.6484,45.681,158500.0
2005-05-10 09:50:00,69.93,70.1,69.93,70.07,101900.0,45.681,45.7921,45.681,45.7725,101900.0
2005-05-10 10:00:00,70.07,70.11,69.91,70.11,199000.0,45.7725,45.7986,45.668,45.7986,199000.0
2005-05-10 10:10:00,70.18,70.25,70.06,70.07,111100.0,45.8444,45.8901,45.766,45.7725,111100.0
2005-05-10 10:20:00,70.06,70.3,70.05,70.25,115000.0,45.766,45.9227,45.7594,45.8901,115000.0
2005-05-10 10:30:00,70.26,70.41,70.24,70.29,111400.0,45.8966,45.9946,45.8836,45.9162,111400.0
2005-05-10 10:40:00,70.29,70.3,70.04,70.09,83200.0,45.9162,45.9227,45.7529,45.7856,83200.0
2005-05-10 10:50:00,70.09,70.3,70.02,70.23,72300.0,45.7856,45.9227,45.7398,45.877,72300.0
2005-05-10 11:00:00,70.24,70.25,70.08,70.22,57500.0,45.8836,45.8901,45.779,45.8705,57500.0
2005-05-10 11:10:00,70.22,70.38,70.14,70.17,82800.0,45.8705,45.975,45.8182,45.8378,82800.0
2005-05-10 11:20:00,70.17,70.17,70.0,70.1,45200.0,45.8378,45.8378,45.7268,45.7921,45200.0
2005-05-10 11:30:00,70.08,70.09,69.96,70.01,42600.0,45.779,45.7856,45.7006,45.7333,42600.0
2005-05-10 11:40:00,70.02,70.13,70.0,70.04,42700.0,45.7398,45.8117,45.7268,45.7529,42700.0
2005-05-10 11:50:00,70.04,70.04,69.5,69.51,77500.0,45.7529,45.7529,45.4002,45.4067,77500.0
2005-05-10 12:00:00,69.52,69.64,69.36,69.64,106900.0,45.4132,45.4916,45.3087,45.4916,106900.0
2005-05-10 12:10:00,69.64,69.75,69.51,69.74,44100.0,45.4916,45.5635,45.4067,45.5569,44100.0
2005-05-10 12:20:00,69.73,69.76,69.47,69.55,43400.0,45.5504,45.57,45.3806,45.4328,43400.0
2005-05-10 12:30:00,69.52,69.6,69.37,69.6,49400.0,45.4132,45.4655,45.3152,45.4655,49400.0
2005-05-10 12:40:00,69.57,69.63,69.5,69.55,49200.0,45.4459,45.4851,45.4002,45.4328,49200.0
2005-05-10 12:50:00,69.56,69.8,69.56,69.71,42300.0,45.4393,45.5961,45.4393,45.5373,42300.0
2005-05-10 13:00:00,69.71,69.83,69.64,69.65,39600.0,45.5373,45.6157,45.4916,45.4981,39600.0
2005-05-10 13:10:00,69.63,69.7,69.59,69.65,39200.0,45.4851,45.5308,45.4589,45.4981,39200.0
2005-05-10 13:20:00,69.65,69.8,69.65,69.71,33600.0,45.4981,45.5961,45.4981,45.5373,33600.0
2005-05-10 13:30:00,69.72,69.82,69.7,69.71,64500.0,45.5439,45.6092,45.5308,45.5373,64500.0
2005-05-10 13:40:00,69.71,69.91,69.71,69.83,66500.0,45.5373,45.668,45.5373,45.6157,66500.0
2005-05-10 13:50:00,69.84,69.89,69.55,69.58,115800.0,45.6223,45.6549,45.4328,45.4524,115800.0
2005-05-10 14:00:00,69.6,69.74,69.58,69.62,81000.0,45.4655,45.5569,45.4524,45.4785,81000.0
2005-05-10 14:10:00,69.62,69.63,69.42,69.57,79900.0,45.4785,45.4851,45.3479,45.4459,79900.0
2005-05-10 14:20:00,69.58,69.66,69.44,69.45,33900.0,45.4524,45.5047,45.361,45.3675,33900.0
2005-05-10 14:30:00,69.49,69.61,69.33,69.33,80200.0,45.3936,45.472,45.2891,45.2891,80200.0
2005-05-10 14:40:00,69.35,69.36,69.12,69.22,120200.0,45.3022,45.3087,45.1519,45.2172,120200.0
2005-05-10 14:50:00,69.26,69.36,69.19,69.19,54300.0,45.2434,45.3087,45.1977,45.1977,54300.0
2005-05-10 15:00:00,69.17,69.2,69.05,69.2,107400.0,45.1846,45.2042,45.1062,45.2042,107400.0
2005-05-10 15:10:00,69.2,69.25,69.02,69.02,69800.0,45.2042,45.2368,45.0866,45.0866,69800.0
2005-05-10 15:20:00,69.02,69.26,69.02,69.16,145800.0,45.0866,45.2434,45.0866,45.1781,145800.0
2005-05-10 15:30:00,69.16,69.16,69.0,69.04,178100.0,45.1781,45.1781,45.0735,45.0997,178100.0
2005-05-10 15:40:00,69.02,69.22,69.01,69.21,109300.0,45.0866,45.2172,45.0801,45.2107,109300.0
2005-05-10 15:50:00,69.2,69.2,68.9,68.97,155400.0,45.2042,45.2042,45.0082,45.0539,155400.0
2005-05-11 09:30:00,68.72,68.8,68.45,68.55,183000.0,44.8906,44.9429,44.7143,44.7796,183000.0
2005-05-11 09:40:00,68.52,68.56,68.3,68.35,86800.0,44.76,44.7861,44.6163,44.6489,86800.0
2005-05-11 09:50:00,68.35,68.6,68.35,68.52,80200.0,44.6489,44.8122,44.6489,44.76,80200.0
2005-05-11 10:00:00,68.53,68.63,68.37,68.58,101900.0,44.7665,44.8318,44.662,44.7992,101900.0
2005-05-11 10:10:00,68.53,68.53,68.35,68.39,77200.0,44.7665,44.7665,44.6489,44.6751,77200.0
2005-05-11 10:20:00,68.39,68.45,68.1,68.18,139500.0,44.6751,44.7143,44.4856,44.5379,139500.0
2005-05-11 10:30:00,68.16,68.75,67.95,68.75,321900.0,44.5248,44.9102,44.3876,44.9102,321900.0
2005-05-11 10:40:00,68.75,69.38,68.58,69.2,150300.0,44.9102,45.3218,44.7992,45.2042,150300.0
2005-05-11 10:50:00,69.2,69.27,68.7,68.74,156600.0,45.2042,45.2499,44.8776,44.9037,156600.0
2005-05-11 11:00:00,68.7,68.83,68.67,68.74,105700.0,44.8776,44.9625,44.858,44.9037,105700.0
2005-05-11 11:10:00,68.74,68.74,68.33,68.44,61800.0,44.9037,44.9037,44.6359,44.7077,61800.0
2005-05-11 11:20:00,68.46,68.73,68.37,68.64,72500.0,44.7208,44.8972,44.662,44.8384,72500.0
2005-05-11 11:30:00,68.66,68.88,68.66,68.88,51000.0,44.8514,44.9951,44.8514,44.9951,51000.0
2005-05-11 11:40:00,68.85,68.89,68.73,68.75,66800.0,44.9755,45.0017,44.8972,44.9102,66800.0
2005-05-11 11:50:00,68.75,68.79,68.7,68.74,99500.0,44.9102,44.9364,44.8776,44.9037,99500.0
2005-05-11 12:00:00,68.75,68.82,68.43,68.55,76100.0,44.9102,44.956,44.7012,44.7796,76100.0
2005-05-11 12:10:00,68.55,68.81,68.5,68.74,69300.0,44.7796,44.9494,44.7469,44.9037,69300.0
2005-05-11 12:20:00,68.75,68.77,68.66,68.76,24000.0,44.9102,44.9233,44.8514,44.9168,24000.0
2005-05-11 12:30:00,68.76,68.81,68.57,68.81,65000.0,44.9168,44.9494,44.7926,44.9494,65000.0
2005-05-11 12:40:00,68.81,68.88,68.57,68.71,64600.0,44.9494,44.9951,44.7926,44.8841,64600.0
2005-05-11 12:50:00,68.68,68.69,68.58,68.62,25200.0,44.8645,44.871,44.7992,44.8253,25200.0
2005-05-11 13:00:00,68.63,68.71,68.43,68.43,43700.0,44.8318,44.8841,44.7012,44.7012,43700.0
2005-05-11 13:10:00,68.43,68.6,68.37,68.59,75800.0,44.7012,44.8122,44.662,44.8057,75800.0
2005-05-11 13:20:00,68.59,68.6,68.47,68.48,109900.0,44.8057,44.8122,44.7273,44.7339,109900.0
2005-05-11 13:30:00,68.48,68.55,68.48,68.53,26500.0,44.7339,44.7796,44.7339,44.7665,26500.0
2005-05-11 13:40:00,68.53,68.77,68.52,68.76,77900.0,44.7665,44.9233,44.76,44.9168,77900.0
2005-05-11 13:50:00,68.75,68.78,68.63,68.74,31800.0,44.9102,44.9298,44.8318,44.9037,31800.0
2005-05-11 14:00:00,68.72,68.84,68.65,68.84,43500.0,44.8906,44.969,44.8449,44.969,43500.0
2005-05-11 14:10:00,68.83,68.87,68.75,68.79,94100.0,44.9625,44.9886,44.9102,44.9364,94100.0
2005-05-11 14:20:00,68.79,68.83,68.58,68.76,69000.0,44.9364,44.9625,44.7992,44.9168,69000.0
2005-05-11 14:30:00,68.76,68.8,68.7,68.71,31000.0,44.9168,44.9429,44.8776,44.8841,31000.0
2005-05-11 14:40:00,68.71,68.97,68.71,68.96,38900.0,44.8841,45.0539,44.8841,45.0474,38900.0
2005-05-11 14:50:00,68.98,69.01,68.86,68.87,56200.0,45.0605,45.0801,44.9821,44.9886,56200.0
2005-05-11 15:00:00,68.87,68.96,68.8,68.82,39200.0,44.9886,45.0474,44.9429,44.956,39200.0
2005-05-11 15:10:00,68.82,68.94,68.78,68.93,72300.0,44.956,45.0343,44.9298,45.0278,72300.0
2005-05-11 15:20:00,68.93,69.03,68.89,68.93,65700.0,45.0278,45.0931,45.0017,45.0278,65700.0
2005-05-11 15:30:00,68.94,69.03,68.91,68.93,52000.0,45.0343,45.0931,45.0147,45.0278,52000.0
2005-05-11 15:40:00,68.92,68.92,68.76,68.79,188700.0,45.0213,45.0213,44.9168,44.9364,188700.0
2005-05-11 15:50:00,68.8,68.99,68.8,68.9,129800.0,44.9429,45.067,44.9429,45.0082,129800.0
2005-05-12 09:30:00,68.75,68.76,68.4,68.45,145000.0,44.9102,44.9168,44.6816,44.7143,145000.0
2005-05-12 09:40:00,68.45,68.49,68.3,68.43,116800.0,44.7143,44.7404,44.6163,44.7012,116800.0
2005-05-12 09:50:00,68.42,68.42,68.07,68.09,89700.0,44.6947,44.6947,44.466,44.4791,89700.0
2005-05-12 10:00:00,68.09,68.14,68.0,68.0,110900.0,44.4791,44.5117,44.4203,44.4203,110900.0
2005-05-12 10:10:00,68.0,68.19,67.96,67.98,195000.0,44.4203,44.5444,44.3942,44.4072,195000.0
2005-05-12 10:20:00,67.99,68.05,67.86,67.88,146400.0,44.4138,44.453,44.3288,44.3419,146400.0
2005-05-12 10:30:00,67.88,67.88,67.57,67.63,259000.0,44.3419,44.3419,44.1394,44.1786,259000.0
2005-05-12 10:40:00,67.63,67.63,67.41,67.47,206400.0,44.1786,44.1786,44.0349,44.0741,206400.0
2005-05-12 10:50:00,67.45,67.55,67.41,67.43,220200.0,44.061,44.1263,44.0349,44.0479,220200.0
2005-05-12 11:00:00,67.41,67.44,67.23,67.34,192300.0,44.0349,44.0545,43.9173,43.9892,192300.0
2005-05-12 11:10:00,67.34,67.55,67.32,67.47,138200.0,43.9892,44.1263,43.9761,44.0741,138200.0
2005-05-12 11:20:00,67.44,67.45,67.12,67.12,184000.0,44.0545,44.061,43.8454,43.8454,184000.0
2005-05-12 11:30:00,67.11,67.38,67.11,67.28,121000.0,43.8389,44.0153,43.8389,43.95,121000.0
2005-05-12 11:40:00,67.27,67.3,67.11,67.13,85700.0,43.9434,43.963,43.8389,43.852,85700.0
2005-05-12 11:50:00,67.14,67.36,67.13,67.33,141800.0,43.8585,44.0022,43.852,43.9826,141800.0
2005-05-12 12:00:00,67.36,67.44,67.15,67.15,92000.0,44.0022,44.0545,43.865,43.865,92000.0
2005-05-12 12:10:00,67.15,67.16,66.83,66.86,164300.0,43.865,43.8716,43.656,43.6756,164300.0
2005-05-12 12:20:00,66.86,66.92,66.6,66.92,198100.0,43.6756,43.7148,43.5058,43.7148,198100.0
2005-05-12 12:30:00,66.92,66.98,66.85,66.97,91100.0,43.7148,43.754,43.6691,43.7475,91100.0
2005-05-12 12:40:00,66.97,67.14,66.94,67.02,208100.0,43.7475,43.8585,43.7279,43.7801,208100.0
2005-05-12 12:50:00,67.03,67.13,66.98,67.02,167800.0,43.7867,43.852,43.754,43.7801,167800.0
2005-05-12 13:00:00,67.03,67.13,67.01,67.07,76900.0,43.7867,43.852,43.7736,43.8128,76900.0
2005-05-12 13:10:00,67.08,67.08,66.95,67.03,140100.0,43.8193,43.8193,43.7344,43.7867,140100.0
2005-05-12 13:20:00,67.02,67.04,66.89,66.92,129900.0,43.7801,43.7932,43.6952,43.7148,129900.0
2005-05-12 13:30:00,66.88,66.93,66.64,66.65,128800.0,43.6887,43.7213,43.5319,43.5384,128800.0
2005-05-12 13:40:00,66.65,66.67,66.42,66.42,221500.0,43.5384,43.5515,43.3882,43.3882,221500.0
2005-05-12 13:50:00,66.45,66.51,66.28,66.3,143100.0,43.4078,43.447,43.2967,43.3098,143100.0
2005-05-12 14:00:00,66.3,66.31,66.08,66.13,129000.0,43.3098,43.3163,43.1661,43.1987,129000.0
2005-05-12 14:10:00,66.1,66.1,65.0,65.9,270600.0,43.1791,43.1791,42.4606,43.0485,270600.0
2005-05-12 14:20:00,65.89,66.0,65.8,65.86,301000.0,43.042,43.1138,42.9832,43.0224,301000.0
2005-05-12 14:30:00,65.85,65.9,65.7,65.89,185600.0,43.0158,43.0485,42.9178,43.042,185600.0
2005-05-12 14:40:00,65.88,65.95,65.78,65.79,220700.0,43.0354,43.0812,42.9701,42.9766,220700.0
2005-05-12 14:50:00,65.79,66.0,65.79,65.94,365300.0,42.9766,43.1138,42.9766,43.0746,365300.0
2005-05-12 15:00:00,65.97,65.98,65.85,65.89,270700.0,43.0942,43.1008,43.0158,43.042,270700.0
2005-05-12 15:10:00,65.9,65.9,65.55,65.55,321100.0,43.0485,43.0485,42.8199,42.8199,321100.0
2005-05-12 15:20:00,65.56,65.59,65.45,65.46,185000.0,42.8264,42.846,42.7545,42.7611,185000.0
2005-05-12 15:30:00,65.45,65.45,65.23,65.41,601200.0,42.7545,42.7545,42.6108,42.7284,601200.0
2005-05-12 15:40:00,65.41,65.49,65.34,65.46,240600.0,42.7284,42.7807,42.6827,42.7611,240600.0
2005-05-12 15:50:00,65.46,65.55,65.39,65.53,482100.0,42.7611,42.8199,42.7153,42.8068,482100.0
2005-05-13 09:30:00,65.7,66.06,65.7,66.06,213500.0,42.9178,43.153,42.9178,43.153,213500.0
2005-05-13 09:40:00,66.03,66.18,65.9,65.9,202800.0,43.1334,43.2314,43.0485,43.0485,202800.0
2005-05-13 09:50:00,65.9,65.94,65.55,65.58,232700.0,43.0485,43.0746,42.8199,42.8395,232700.0
2005-05-13 10:00:00,65.56,65.72,65.41,65.47,256100.0,42.8264,42.9309,42.7284,42.7676,256100.0
2005-05-13 10:10:00,65.44,65.54,65.09,65.52,278700.0,42.748,42.8133,42.5194,42.8003,278700.0
2005-05-13 10:20:00,65.5,65.54,65.12,65.27,220700.0,42.7872,42.8133,42.539,42.637,220700.0
2005-05-13 10:30:00,65.27,65.28,64.94,65.04,203100.0,42.637,42.6435,42.4214,42.4867,203100.0
2005-05-13 10:40:00,65.05,65.68,65.05,65.54,196400.0,42.4932,42.9048,42.4932,42.8133,196400.0
2005-05-13 10:50:00,65.53,65.87,65.43,65.8,214700.0,42.8068,43.0289,42.7415,42.9832,214700.0
2005-05-13 11:00:00,65.75,65.84,65.56,65.66,142400.0,42.9505,43.0093,42.8264,42.8917,142400.0
2005-05-13 11:10:00,65.67,65.75,65.5,65.51,124500.0,42.8982,42.9505,42.7872,42.7937,124500.0
2005-05-13 11:20:00,65.51,65.83,65.5,65.82,130800.0,42.7937,43.0028,42.7872,42.9962,130800.0
2005-05-13 11:30:00,65.84,65.92,65.71,65.78,114600.0,43.0093,43.0616,42.9244,42.9701,114600.0
2005-05-13 11:40:00,65.78,65.84,65.7,65.75,109300.0,42.9701,43.0093,42.9178,42.9505,109300.0
2005-05-13 11:50:00,65.72,65.98,65.72,65.8,77800.0,42.9309,43.1008,42.9309,42.9832,77800.0
2005-05-13 12:00:00,65.79,66.05,65.79,65.97,93700.0,42.9766,43.1465,42.9766,43.0942,93700.0
2005-05-13 12:10:00,66.0,66.13,65.99,66.05,66100.0,43.1138,43.1987,43.1073,43.1465,66100.0
2005-05-13 12:20:00,66.06,66.06,65.93,66.02,111500.0,43.153,43.153,43.0681,43.1269,111500.0
2005-05-13 12:30:00,66.03,66.03,65.9,66.0,92000.0,43.1334,43.1334,43.0485,43.1138,92000.0
2005-05-13 12:40:00,66.0,66.03,65.72,65.75,100700.0,43.1138,43.1334,42.9309,42.9505,100700.0
2005-05-13 12:50:00,65.75,65.94,65.68,65.84,83300.0,42.9505,43.0746,42.9048,43.0093,83300.0
2005-05-13 13:00:00,65.82,65.94,65.75,65.75,138700.0,42.9962,43.0746,42.9505,42.9505,138700.0
2005-05-13 13:10:00,65.75,65.84,65.67,65.82,93600.0,42.9505,43.0093,42.8982,42.9962,93600.0
2005-05-13 13:20:00,65.82,66.04,65.82,65.96,345500.0,42.9962,43.1399,42.9962,43.0877,345500.0
2005-05-13 13:30:00,65.97,66.02,65.87,65.91,107000.0,43.0942,43.1269,43.0289,43.055,107000.0
2005-05-13 13:40:00,65.91,65.91,65.73,65.85,245900.0,43.055,43.055,42.9374,43.0158,245900.0
2005-05-13 13:50:00,65.85,65.9,65.71,65.79,201600.0,43.0158,43.0485,42.9244,42.9766,201600.0
2005-05-13 14:00:00,65.79,65.8,65.7,65.7,347100.0,42.9766,42.9832,42.9178,42.9178,347100.0
2005-05-13 14:10:00,65.65,65.67,65.55,65.6,144500.0,42.8852,42.8982,42.8199,42.8525,144500.0
2005-05-13 14:20:00,65.6,65.61,65.37,65.44,230000.0,42.8525,42.8591,42.7023,42.748,230000.0
2005-05-13 14:30:00,65.45,65.46,65.15,65.25,187500.0,42.7545,42.7611,42.5586,42.6239,187500.0
2005-05-13 14:40:00,65.26,65.46,65.26,65.35,158300.0,42.6304,42.7611,42.6304,42.6892,158300.0
2005-05-13 14:50:00,65.34,65.53,65.34,65.51,128500.0,42.6827,42.8068,42.6827,42.7937,128500.0
2005-05-13 15:00:00,65.51,65.52,65.41,65.47,161900.0,42.7937,42.8003,42.7284,42.7676,161900.0
2005-05-13 15:10:00,65.49,65.76,65.48,65.51,189200.0,42.7807,42.957,42.7741,42.7937,189200.0
2005-05-13 15:20:00,65.51,65.9,65.51,65.69,110500.0,42.7937,43.0485,42.7937,42.9113,110500.0
2005-05-13 15:30:00,65.66,65.72,65.57,65.58,155300.0,42.8917,42.9309,42.8329,42.8395,155300.0
2005-05-13 15:40:00,65.58,65.62,65.48,65.58,194900.0,42.8395,42.8656,42.7741,42.8395,194900.0
2005-05-13 15:50:00,65.58,65.58,65.45,65.5,245700.0,42.8395,42.8395,42.7545,42.7872,245700.0
2005-05-16 09:30:00,65.37,65.99,65.35,65.76,205900.0,42.7023,43.1073,42.6892,42.957,205900.0
2005-05-16 09:40:00,65.65,65.69,65.18,65.18,193800.0,42.8852,42.9113,42.5782,42.5782,193800.0
2005-05-16 09:50:00,65.16,65.25,65.0,65.01,160700.0,42.5651,42.6239,42.4606,42.4671,160700.0
2005-05-16 10:00:00,65.01,65.13,65.0,65.0,251100.0,42.4671,42.5455,42.4606,42.4606,251100.0
2005-05-16 10:10:00,64.97,65.01,64.81,64.83,387900.0,42.441,42.4671,42.3365,42.3495,387900.0
2005-05-16 10:20:00,64.83,64.95,64.69,64.81,268300.0,42.3495,42.4279,42.2581,42.3365,268300.0
2005-05-16 10:30:00,64.8,64.92,64.7,64.78,225600.0,42.3299,42.4083,42.2646,42.3169,225600.0
2005-05-16 10:40:00,64.78,64.88,64.68,64.76,180300.0,42.3169,42.3822,42.2515,42.3038,180300.0
2005-05-16 10:50:00,64.75,64.9,64.74,64.74,156700.0,42.2973,42.3953,42.2907,42.2907,156700.0
2005-05-16 11:00:00,64.74,64.79,64.65,64.68,163500.0,42.2907,42.3234,42.2319,42.2515,163500.0
2005-05-16 11:10:00,64.68,64.74,64.62,64.63,137500.0,42.2515,42.2907,42.2123,42.2189,137500.0
2005-05-16 11:20:00,64.63,64.96,64.62,64.87,131200.0,42.2189,42.4344,42.2123,42.3757,131200.0
2005-05-16 11:30:00,64.89,64.9,64.68,64.74,125300.0,42.3887,42.3953,42.2515,42.2907,125300.0
2005-05-16 11:40:00,64.75,64.78,64.65,64.67,49200.0,42.2973,42.3169,42.2319,42.245,49200.0
2005-05-16 11:50:00,64.68,64.97,64.68,64.97,119400.0,42.2515,42.441,42.2515,42.441,119400.0
2005-05-16 12:00:00,64.97,65.1,64.89,64.89,154200.0,42.441,42.5259,42.3887,42.3887,154200.0
2005-05-16 12:10:00,64.88,65.05,64.87,64.96,104600.0,42.3822,42.4932,42.3757,42.4344,104600.0
2005-05-16 12:20:00,64.96,65.05,64.93,64.99,87900.0,42.4344,42.4932,42.4148,42.454,87900.0
2005-05-16 12:30:00,64.98,65.0,64.82,64.85,105900.0,42.4475,42.4606,42.343,42.3626,105900.0
2005-05-16 12:40:00,64.86,64.98,64.85,64.9,109300.0,42.3691,42.4475,42.3626,42.3953,109300.0
2005-05-16 12:50:00,64.91,65.07,64.9,65.07,452400.0,42.4018,42.5063,42.3953,42.5063,452400.0
2005-05-16 13:00:00,65.08,65.17,64.99,65.16,565700.0,42.5128,42.5716,42.454,42.5651,565700.0
2005-05-16 13:10:00,65.18,65.18,65.05,65.06,307300.0,42.5782,42.5782,42.4932,42.4998,307300.0
2005-05-16 13:20:00,65.06,65.32,65.03,65.09,488100.0,42.4998,42.6696,42.4802,42.5194,488100.0
2005-05-16 13:30:00,65.08,65.08,64.75,64.86,131800.0,42.5128,42.5128,42.2973,42.3691,131800.0
2005-05-16 13:40:00,64.87,64.92,64.83,64.92,118900.0,42.3757,42.4083,42.3495,42.4083,118900.0
2005-05-16 13:50:00,64.92,65.05,64.91,64.99,202500.0,42.4083,42.4932,42.4018,42.454,202500.0
2005-05-16 14:00:00,65.0,65.04,64.8,64.85,141000.0,42.4606,42.4867,42.3299,42.3626,141000.0
2005-05-16 14:10:00,64.84,64.99,64.8,64.95,59500.0,42.3561,42.454,42.3299,42.4279,59500.0
2005-05-16 14:20:00,64.95,65.09,64.89,65.08,193200.0,42.4279,42.5194,42.3887,42.5128,193200.0
2005-05-16 14:30:00,65.08,65.2,65.03,65.09,415100.0,42.5128,42.5912,42.4802,42.5194,415100.0
2005-05-16 14:40:00,65.07,65.18,65.02,65.14,101100.0,42.5063,42.5782,42.4736,42.552,101100.0
2005-05-16 14:50:00,65.14,65.27,65.1,65.27,309700.0,42.552,42.637,42.5259,42.637,309700.0
2005-05-16 15:00:00,65.3,65.3,65.12,65.21,342000.0,42.6565,42.6565,42.539,42.5978,342000.0
2005-05-16 15:10:00,65.21,65.36,65.21,65.35,263900.0,42.5978,42.6957,42.5978,42.6892,263900.0
2005-05-16 15:20:00,65.35,65.38,65.21,65.21,221900.0,42.6892,42.7088,42.5978,42.5978,221900.0
2005-05-16 15:30:00,65.21,65.27,65.19,65.26,178000.0,42.5978,42.637,42.5847,42.6304,178000.0
2005-05-16 15:40:00,65.26,65.27,65.03,65.13,405900.0,42.6304,42.637,42.4802,42.5455,405900.0
2005-05-16 15:50:00,65.13,65.23,65.11,65.19,328400.0,42.5455,42.6108,42.5324,42.5847,328400.0
2005-05-17 09:30:00,65.15,65.51,65.01,65.21,199600.0,42.5586,42.7937,42.4671,42.5978,199600.0
2005-05-17 09:40:00,65.17,65.7,65.12,65.49,205300.0,42.5716,42.9178,42.539,42.7807,205300.0
2005-05-17 09:50:00,65.5,65.62,65.4,65.5,332400.0,42.7872,42.8656,42.7219,42.7872,332400.0
2005-05-17 10:00:00,65.5,65.53,65.2,65.2,360000.0,42.7872,42.8068,42.5912,42.5912,360000.0
2005-05-17 10:10:00,65.22,65.48,65.22,65.45,182600.0,42.6043,42.7741,42.6043,42.7545,182600.0
2005-05-17 10:20:00,65.45,65.5,65.34,65.34,371100.0,42.7545,42.7872,42.6827,42.6827,371100.0
2005-05-17 10:30:00,65.32,65.34,65.12,65.17,118300.0,42.6696,42.6827,42.539,42.5716,118300.0
2005-05-17 10:40:00,65.17,65.34,65.15,65.2,105700.0,42.5716,42.6827,42.5586,42.5912,105700.0
2005-05-17 10:50:00,65.15,65.38,65.03,65.25,105200.0,42.5586,42.7088,42.4802,42.6239,105200.0
2005-05-17 11:00:00,65.28,65.48,65.28,65.44,188900.0,42.6435,42.7741,42.6435,42.748,188900.0
2005-05-17 11:10:00,65.45,65.45,65.31,65.44,133300.0,42.7545,42.7545,42.6631,42.748,133300.0
2005-05-17 11:20:00,65.44,65.48,65.36,65.43,123200.0,42.748,42.7741,42.6957,42.7415,123200.0
2005-05-17 11:30:00,65.43,65.43,65.32,65.39,225600.0,42.7415,42.7415,42.6696,42.7153,225600.0
2005-05-17 11:40:00,65.39,65.47,65.34,65.41,111100.0,42.7153,42.7676,42.6827,42.7284,111100.0
2005-05-17 11:50:00,65.4,65.46,65.33,65.4,86600.0,42.7219,42.7611,42.6761,42.7219,86600.0
2005-05-17 12:00:00,65.4,65.47,65.39,65.4,290200.0,42.7219,42.7676,42.7153,42.7219,290200.0
2005-05-17 12:10:00,65.41,65.44,65.35,65.39,113300.0,42.7284,42.748,42.6892,42.7153,113300.0
2005-05-17 12:20:00,65.39,65.4,65.35,65.38,147900.0,42.7153,42.7219,42.6892,42.7088,147900.0
2005-05-17 12:30:00,65.38,65.38,65.22,65.23,97700.0,42.7088,42.7088,42.6043,42.6108,97700.0
2005-05-17 12:40:00,65.22,65.23,65.14,65.19,95300.0,42.6043,42.6108,42.552,42.5847,95300.0
2005-05-17 12:50:00,65.2,65.2,65.12,65.16,61200.0,42.5912,42.5912,42.539,42.5651,61200.0
2005-05-17 13:00:00,65.16,65.25,65.09,65.2,80300.0,42.5651,42.6239,42.5194,42.5912,80300.0
2005-05-17 13:10:00,65.2,65.28,65.18,65.22,76900.0,42.5912,42.6435,42.5782,42.6043,76900.0
2005-05-17 13:20:00,65.23,65.34,65.19,65.28,64800.0,42.6108,42.6827,42.5847,42.6435,64800.0
2005-05-17 13:30:00,65.29,65.3,65.11,65.25,75800.0,42.65,42.6565,42.5324,42.6239,75800.0
2005-05-17 13:40:00,65.23,65.27,65.21,65.23,53400.0,42.6108,42.637,42.5978,42.6108,53400.0
2005-05-17 13:50:00,65.2,65.3,65.12,65.3,78400.0,42.5912,42.6565,42.539,42.6565,78400.0
2005-05-17 14:00:00,65.3,65.39,65.22,65.36,90500.0,42.6565,42.7153,42.6043,42.6957,90500.0
2005-05-17 14:10:00,65.35,65.44,65.32,65.39,144200.0,42.6892,42.748,42.6696,42.7153,144200.0
2005-05-17 14:20:00,65.41,65.44,65.34,65.39,95600.0,42.7284,42.748,42.6827,42.7153,95600.0
2005-05-17 14:30:00,65.42,65.62,65.41,65.52,160200.0,42.7349,42.8656,42.7284,42.8003,160200.0
2005-05-17 14:40:00,65.52,65.65,65.5,65.51,139300.0,42.8003,42.8852,42.7872,42.7937,139300.0
2005-05-17 14:50:00,65.51,65.55,65.41,65.41,198900.0,42.7937,42.8199,42.7284,42.7284,198900.0
2005-05-17 15:00:00,65.41,65.46,65.35,65.35,95800.0,42.7284,42.7611,42.6892,42.6892,95800.0
2005-05-17 15:10:00,65.35,65.39,65.31,65.38,108500.0,42.6892,42.7153,42.6631,42.7088,108500.0
2005-05-17 15:20:00,65.38,65.4,65.33,65.4,209400.0,42.7088,42.7219,42.6761,42.7219,209400.0
2005-05-17 15:30:00,65.4,65.61,65.4,65.57,197200.0,42.7219,42.8591,42.7219,42.8329,197200.0
2005-05-17 15:40:00,65.57,65.61,65.53,65.54,160800.0,42.8329,42.8591,42.8068,42.8133,160800.0
2005-05-17 15:50:00,65.52,65.6,65.45,65.56,217100.0,42.8003,42.8525,42.7545,42.8264,217100.0
2005-05-18 09:30:00,65.66,66.3,65.66,66.3,317700.0,42.8917,43.3098,42.8917,43.3098,317700.0
2005-05-18 09:40:00,66.25,66.29,65.85,66.07,288400.0,43.2771,43.3033,43.0158,43.1595,288400.0
2005-05-18 09:50:00,66.06,66.25,66.0,66.14,212600.0,43.153,43.2771,43.1138,43.2053,212600.0
2005-05-18 10:00:00,66.14,66.53,66.11,66.53,167100.0,43.2053,43.46,43.1857,43.46,167100.0
2005-05-18 10:10:00,66.55,66.55,66.32,66.33,197800.0,43.4731,43.4731,43.3229,43.3294,197800.0
2005-05-18 10:20:00,66.32,66.43,66.24,66.31,150800.0,43.3229,43.3947,43.2706,43.3163,150800.0
2005-05-18 10:30:00,66.31,66.52,65.6,66.1,430300.0,43.3163,43.4535,42.8525,43.1791,430300.0
2005-05-18 10:40:00,66.09,66.29,65.97,66.08,315800.0,43.1726,43.3033,43.0942,43.1661,315800.0
2005-05-18 10:50:00,66.09,66.1,65.76,65.8,273700.0,43.1726,43.1791,42.957,42.9832,273700.0
2005-05-18 11:00:00,65.77,65.87,65.69,65.71,281300.0,42.9636,43.0289,42.9113,42.9244,281300.0
2005-05-18 11:10:00,65.71,65.83,65.46,65.51,267600.0,42.9244,43.0028,42.7611,42.7937,267600.0
2005-05-18 11:20:00,65.51,65.53,65.05,65.05,146000.0,42.7937,42.8068,42.4932,42.4932,146000.0
2005-05-18 11:30:00,65.02,65.29,64.96,65.29,194700.0,42.4736,42.65,42.4344,42.65,194700.0
2005-05-18 11:40:00,65.26,65.32,65.0,65.06,114000.0,42.6304,42.6696,42.4606,42.4998,114000.0
2005-05-18 11:50:00,65.06,65.2,64.96,65.14,155000.0,42.4998,42.5912,42.4344,42.552,155000.0
2005-05-18 12:00:00,65.14,65.45,65.14,65.27,123500.0,42.552,42.7545,42.552,42.637,123500.0
2005-05-18 12:10:00,65.27,65.85,65.27,65.81,123000.0,42.637,43.0158,42.637,42.9897,123000.0
2005-05-18 12:20:00,65.84,65.97,65.55,65.59,118900.0,43.0093,43.0942,42.8199,42.846,118900.0
2005-05-18 12:30:00,65.59,65.74,65.48,65.71,89800.0,42.846,42.944,42.7741,42.9244,89800.0
2005-05-18 12:40:00,65.8,65.85,65.52,65.55,145800.0,42.9832,43.0158,42.8003,42.8199,145800.0
2005-05-18 12:50:00,65.55,65.69,65.5,65.62,67300.0,42.8199,42.9113,42.7872,42.8656,67300.0
2005-05-18 13:00:00,65.61,65.93,65.61,65.84,52400.0,42.8591,43.0681,42.8591,43.0093,52400.0
2005-05-18 13:10:00,65.82,66.05,65.82,65.99,77900.0,42.9962,43.1465,42.9962,43.1073,77900.0
2005-05-18 13:20:00,65.99,65.99,65.88,65.91,41900.0,43.1073,43.1073,43.0354,43.055,41900.0
2005-05-18 13:30:00,65.92,66.0,65.88,65.89,28500.0,43.0616,43.1138,43.0354,43.042,28500.0
2005-05-18 13:40:00,65.89,65.92,65.58,65.73,69900.0,43.042,43.0616,42.8395,42.9374,69900.0
2005-05-18 13:50:00,65.73,65.81,65.65,65.68,26200.0,42.9374,42.9897,42.8852,42.9048,26200.0
2005-05-18 14:00:00,65.68,65.71,65.43,65.71,46200.0,42.9048,42.9244,42.7415,42.9244,46200.0
2005-05-18 14:10:00,65.71,65.76,65.45,65.74,62100.0,42.9244,42.957,42.7545,42.944,62100.0
2005-05-18 14:20:00,65.74,65.75,65.5,65.51,78900.0,42.944,42.9505,42.7872,42.7937,78900.0
2005-05-18 14:30:00,65.51,65.56,65.37,65.54,100700.0,42.7937,42.8264,42.7023,42.8133,100700.0
2005-05-18 14:40:00,65.5,65.55,65.37,65.45,44400.0,42.7872,42.8199,42.7023,42.7545,44400.0
2005-05-18 14:50:00,65.46,65.72,65.46,65.58,100100.0,42.7611,42.9309,42.7611,42.8395,100100.0
2005-05-18 15:00:00,65.58,65.65,65.5,65.5,33100.0,42.8395,42.8852,42.7872,42.7872,33100.0
2005-05-18 15:10:00,65.5,65.69,65.48,65.66,36600.0,42.7872,42.9113,42.7741,42.8917,36600.0
2005-05-18 15:20:00,65.67,65.68,65.54,65.54,124000.0,42.8982,42.9048,42.8133,42.8133,124000.0
2005-05-18 15:30:00,65.54,65.61,65.49,65.5,127700.0,42.8133,42.8591,42.7807,42.7872,127700.0
2005-05-18 15:40:00,65.5,65.55,65.34,65.35,165100.0,42.7872,42.8199,42.6827,42.6892,165100.0
2005-05-18 15:50:00,65.34,65.45,65.34,65.43,217500.0,42.6827,42.7545,42.6827,42.7415,217500.0
2005-05-19 09:30:00,65.62,65.67,65.39,65.5,205400.0,42.8656,42.8982,42.7153,42.7872,205400.0
2005-05-19 09:40:00,65.5,65.68,65.25,65.54,124700.0,42.7872,42.9048,42.6239,42.8133,124700.0
2005-05-19 09:50:00,65.5,66.02,65.45,66.0,111800.0,42.7872,43.1269,42.7545,43.1138,111800.0
2005-05-19 10:00:00,65.9,66.16,65.84,66.12,108200.0,43.0485,43.2183,43.0093,43.1922,108200.0
2005-05-19 10:10:00,66.12,66.43,66.12,66.39,107500.0,43.1922,43.3947,43.1922,43.3686,107500.0
2005-05-19 10:20:00,66.37,66.43,66.03,66.05,87100.0,43.3555,43.3947,43.1334,43.1465,87100.0
2005-05-19 10:30:00,66.08,66.28,65.87,66.24,151700.0,43.1661,43.2967,43.0289,43.2706,151700.0
2005-05-19 10:40:00,66.24,66.37,66.05,66.34,83500.0,43.2706,43.3555,43.1465,43.3359,83500.0
2005-05-19 10:50:00,66.31,66.45,66.18,66.32,54600.0,43.3163,43.4078,43.2314,43.3229,54600.0
2005-05-19 11:00:00,66.32,66.5,66.3,66.5,73100.0,43.3229,43.4404,43.3098,43.4404,73100.0
2005-05-19 11:10:00,66.5,66.72,66.49,66.55,116100.0,43.4404,43.5841,43.4339,43.4731,116100.0
2005-05-19 11:20:00,66.58,66.62,66.45,66.54,78000.0,43.4927,43.5188,43.4078,43.4666,78000.0
2005-05-19 11:30:00,66.54,66.6,66.5,66.6,57400.0,43.4666,43.5058,43.4404,43.5058,57400.0
2005-05-19 11:40:00,66.6,66.78,66.59,66.75,97300.0,43.5058,43.6233,43.4992,43.6037,97300.0
2005-05-19 11:50:00,66.76,66.83,66.62,66.65,134700.0,43.6103,43.656,43.5188,43.5384,134700.0
2005-05-19 12:00:00,66.66,66.66,66.35,66.36,112000.0,43.545,43.545,43.3424,43.349,112000.0
2005-05-19 12:10:00,66.35,66.43,66.27,66.31,77700.0,43.3424,43.3947,43.2902,43.3163,77700.0
2005-05-19 12:20:00,66.3,66.53,66.29,66.37,51700.0,43.3098,43.46,43.3033,43.3555,51700.0
2005-05-19 12:30:00,66.37,66.45,66.27,66.27,51000.0,43.3555,43.4078,43.2902,43.2902,51000.0
2005-05-19 12:40:00,66.27,66.4,66.26,66.26,42700.0,43.2902,43.3751,43.2837,43.2837,42700.0
2005-05-19 12:50:00,66.26,66.42,66.2,66.35,71800.0,43.2837,43.3882,43.2445,43.3424,71800.0
2005-05-19 13:00:00,66.36,66.46,66.36,66.43,45000.0,43.349,43.4143,43.349,43.3947,45000.0
2005-05-19 13:10:00,66.42,66.54,66.4,66.41,64000.0,43.3882,43.4666,43.3751,43.3816,64000.0
2005-05-19 13:20:00,66.41,66.48,66.38,66.47,18800.0,43.3816,43.4274,43.362,43.4208,18800.0
2005-05-19 13:30:00,66.48,66.52,66.45,66.47,15100.0,43.4274,43.4535,43.4078,43.4208,15100.0
2005-05-19 13:40:00,66.47,66.48,66.35,66.35,68900.0,43.4208,43.4274,43.3424,43.3424,68900.0
2005-05-19 13:50:00,66.34,66.36,66.25,66.29,31400.0,43.3359,43.349,43.2771,43.3033,31400.0
2005-05-19 14:00:00,66.26,66.59,66.25,66.58,59000.0,43.2837,43.4992,43.2771,43.4927,59000.0
2005-05-19 14:10:00,66.56,66.57,66.4,66.45,41300.0,43.4796,43.4862,43.3751,43.4078,41300.0
2005-05-19 14:20:00,66.45,66.45,66.37,66.37,35900.0,43.4078,43.4078,43.3555,43.3555,35900.0
2005-05-19 14:30:00,66.37,66.57,66.31,66.42,88500.0,43.3555,43.4862,43.3163,43.3882,88500.0
2005-05-19 14:40:00,66.42,66.48,66.28,66.47,54200.0,43.3882,43.4274,43.2967,43.4208,54200.0
2005-05-19 14:50:00,66.47,66.59,66.46,66.54,44500.0,43.4208,43.4992,43.4143,43.4666,44500.0
2005-05-19 15:00:00,66.54,66.7,66.53,66.62,80600.0,43.4666,43.5711,43.46,43.5188,80600.0
2005-05-19 15:10:00,66.62,66.66,66.53,66.65,70100.0,43.5188,43.545,43.46,43.5384,70100.0
2005-05-19 15:20:00,66.66,66.72,66.6,66.6,94900.0,43.545,43.5841,43.5058,43.5058,94900.0
2005-05-19 15:30:00,66.6,66.75,66.59,66.69,140300.0,43.5058,43.6037,43.4992,43.5646,140300.0
2005-05-19 15:40:00,66.69,66.94,66.66,66.94,176100.0,43.5646,43.7279,43.545,43.7279,176100.0
2005-05-19 15:50:00,66.93,67.0,66.85,66.99,295600.0,43.7213,43.7671,43.6691,43.7605,295600.0
2005-05-20 09:30:00,66.85,66.99,66.5,66.92,406700.0,43.6691,43.7605,43.4404,43.7148,406700.0
2005-05-20 09:40:00,66.92,67.64,66.92,67.5,304400.0,43.7148,44.1851,43.7148,44.0937,304400.0
2005-05-20 09:50:00,67.51,67.51,66.92,67.17,135800.0,44.1002,44.1002,43.7148,43.8781,135800.0
2005-05-20 10:00:00,67.17,67.38,66.94,67.14,86900.0,43.8781,44.0153,43.7279,43.8585,86900.0
2005-05-20 10:10:00,67.14,67.14,66.87,66.92,91800.0,43.8585,43.8585,43.6821,43.7148,91800.0
2005-05-20 10:20:00,66.92,66.98,66.79,66.84,129000.0,43.7148,43.754,43.6299,43.6625,129000.0
2005-05-20 10:30:00,66.84,67.1,66.81,66.99,103000.0,43.6625,43.8324,43.6429,43.7605,103000.0
2005-05-20 10:40:00,66.95,66.95,66.75,66.79,48400.0,43.7344,43.7344,43.6037,43.6299,48400.0
2005-05-20 10:50:00,66.82,66.89,66.61,66.64,41800.0,43.6495,43.6952,43.5123,43.5319,41800.0
2005-05-20 11:00:00,66.65,66.7,66.46,66.5,54600.0,43.5384,43.5711,43.4143,43.4404,54600.0
2005-05-20 11:10:00,66.5,66.58,66.42,66.47,119400.0,43.4404,43.4927,43.3882,43.4208,119400.0
2005-05-20 11:20:00,66.42,67.5,66.4,66.42,121200.0,43.3882,44.0937,43.3751,43.3882,121200.0
2005-05-20 11:30:00,66.41,66.42,66.25,66.27,80000.0,43.3816,43.3882,43.2771,43.2902,80000.0
2005-05-20 11:40:00,66.32,66.37,66.27,66.27,95400.0,43.3229,43.3555,43.2902,43.2902,95400.0
2005-05-20 11:50:00,66.27,66.37,66.25,66.37,94100.0,43.2902,43.3555,43.2771,43.3555,94100.0
2005-05-20 12:00:00,66.38,66.38,66.19,66.25,91000.0,43.362,43.362,43.2379,43.2771,91000.0
2005-05-20 12:10:00,66.26,66.27,66.25,66.27,20400.0,43.2837,43.2902,43.2771,43.2902,20400.0
2005-05-20 12:20:00,66.28,66.35,66.25,66.28,90400.0,43.2967,43.3424,43.2771,43.2967,90400.0
2005-05-20 12:30:00,66.29,66.34,66.2,66.26,94100.0,43.3033,43.3359,43.2445,43.2837,94100.0
2005-05-20 12:40:00,66.26,66.32,66.21,66.22,28300.0,43.2837,43.3229,43.251,43.2575,28300.0
2005-05-20 12:50:00,66.22,66.25,66.19,66.21,41500.0,43.2575,43.2771,43.2379,43.251,41500.0
2005-05-20 13:00:00,66.22,66.26,66.13,66.18,119700.0,43.2575,43.2837,43.1987,43.2314,119700.0
2005-05-20 13:10:00,66.18,66.28,66.15,66.22,36000.0,43.2314,43.2967,43.2118,43.2575,36000.0
2005-05-20 13:20:00,66.22,66.24,66.05,66.14,68900.0,43.2575,43.2706,43.1465,43.2053,68900.0
2005-05-20 13:30:00,66.13,66.16,66.11,66.12,33700.0,43.1987,43.2183,43.1857,43.1922,33700.0
2005-05-20 13:40:00,66.12,66.2,66.08,66.18,37500.0,43.1922,43.2445,43.1661,43.2314,37500.0
2005-05-20 13:50:00,66.16,66.21,66.12,66.16,54700.0,43.2183,43.251,43.1922,43.2183,54700.0
2005-05-20 14:00:00,66.16,66.32,66.05,66.32,32900.0,43.2183,43.3229,43.1465,43.3229,32900.0
2005-05-20 14:10:00,66.3,66.35,66.21,66.25,55400.0,43.3098,43.3424,43.251,43.2771,55400.0
2005-05-20 14:20:00,66.25,66.3,66.22,66.3,27200.0,43.2771,43.3098,43.2575,43.3098,27200.0
2005-05-20 14:30:00,66.3,66.35,66.26,66.28,42700.0,43.3098,43.3424,43.2837,43.2967,42700.0
2005-05-20 14:40:00,66.28,66.34,66.21,66.25,110100.0,43.2967,43.3359,43.251,43.2771,110100.0
2005-05-20 14:50:00,66.25,66.31,66.09,66.15,172900.0,43.2771,43.3163,43.1726,43.2118,172900.0
2005-05-20 15:00:00,66.14,66.27,66.09,66.23,84800.0,43.2053,43.2902,43.1726,43.2641,84800.0
2005-05-20 15:10:00,66.22,66.28,66.19,66.27,83600.0,43.2575,43.2967,43.2379,43.2902,83600.0
2005-05-20 15:20:00,66.25,66.29,66.22,66.26,53200.0,43.2771,43.3033,43.2575,43.2837,53200.0
2005-05-20 15:30:00,66.26,66.3,66.13,66.13,129400.0,43.2837,43.3098,43.1987,43.1987,129400.0
2005-05-20 15:40:00,66.13,66.14,66.01,66.01,170200.0,43.1987,43.2053,43.1203,43.1203,170200.0
2005-05-20 15:50:00,66.01,66.15,65.97,65.97,292000.0,43.1203,43.2118,43.0942,43.0942,292000.0
2005-05-23 09:30:00,66.98,66.98,66.56,66.77,312100.0,43.754,43.754,43.4796,43.6168,312100.0
2005-05-23 09:40:00,66.77,66.79,66.54,66.6,140000.0,43.6168,43.6299,43.4666,43.5058,140000.0
2005-05-23 09:50:00,66.61,66.7,66.51,66.6,171400.0,43.5123,43.5711,43.447,43.5058,171400.0
2005-05-23 10:00:00,66.6,66.7,66.36,66.4,129700.0,43.5058,43.5711,43.349,43.3751,129700.0
2005-05-23 10:10:00,66.42,66.48,66.14,66.4,173300.0,43.3882,43.4274,43.2053,43.3751,173300.0
2005-05-23 10:20:00,66.39,66.48,66.13,66.47,109100.0,43.3686,43.4274,43.1987,43.4208,109100.0
2005-05-23 10:30:00,66.47,66.76,66.47,66.74,122300.0,43.4208,43.6103,43.4208,43.5972,122300.0
2005-05-23 10:40:00,66.72,66.79,66.63,66.77,165700.0,43.5841,43.6299,43.5254,43.6168,165700.0
2005-05-23 10:50:00,66.78,67.0,66.71,66.9,181800.0,43.6233,43.7671,43.5776,43.7017,181800.0
2005-05-23 11:00:00,66.91,66.92,66.76,66.8,102000.0,43.7083,43.7148,43.6103,43.6364,102000.0
2005-05-23 11:10:00,66.81,66.81,66.71,66.76,54000.0,43.6429,43.6429,43.5776,43.6103,54000.0
2005-05-23 11:20:00,66.79,66.79,66.61,66.69,72100.0,43.6299,43.6299,43.5123,43.5646,72100.0
2005-05-23 11:30:00,66.69,66.74,66.65,66.74,19600.0,43.5646,43.5972,43.5384,43.5972,19600.0
2005-05-23 11:40:00,66.74,66.75,66.65,66.67,37300.0,43.5972,43.6037,43.5384,43.5515,37300.0
2005-05-23 11:50:00,66.65,66.7,66.54,66.7,87800.0,43.5384,43.5711,43.4666,43.5711,87800.0
2005-05-23 12:00:00,66.7,66.75,66.67,66.68,27400.0,43.5711,43.6037,43.5515,43.558,27400.0
2005-05-23 12:10:00,66.7,66.9,66.67,66.87,74100.0,43.5711,43.7017,43.5515,43.6821,74100.0
2005-05-23 12:20:00,66.87,66.87,66.7,66.72,38100.0,43.6821,43.6821,43.5711,43.5841,38100.0
2005-05-23 12:30:00,66.71,66.79,66.68,66.76,34900.0,43.5776,43.6299,43.558,43.6103,34900.0
2005-05-23 12:40:00,66.77,66.82,66.75,66.79,13500.0,43.6168,43.6495,43.6037,43.6299,13500.0
2005-05-23 12:50:00,66.78,66.79,66.69,66.69,18200.0,43.6233,43.6299,43.5646,43.5646,18200.0
2005-05-23 13:00:00,66.69,66.74,66.61,66.65,28300.0,43.5646,43.5972,43.5123,43.5384,28300.0
2005-05-23 13:10:00,66.65,66.67,66.53,66.54,39600.0,43.5384,43.5515,43.46,43.4666,39600.0
2005-05-23 13:20:00,66.54,66.61,66.48,66.61,55100.0,43.4666,43.5123,43.4274,43.5123,55100.0
2005-05-23 13:30:00,66.61,66.67,66.52,66.58,30500.0,43.5123,43.5515,43.4535,43.4927,30500.0
2005-05-23 13:40:00,66.56,66.59,66.52,66.52,24300.0,43.4796,43.4992,43.4535,43.4535,24300.0
2005-05-23 13:50:00,66.51,66.6,66.49,66.6,22200.0,43.447,43.5058,43.4339,43.5058,22200.0
2005-05-23 14:00:00,66.58,66.65,66.5,66.65,62800.0,43.4927,43.5384,43.4404,43.5384,62800.0
2005-05-23 14:10:00,66.65,66.85,66.64,66.81,46800.0,43.5384,43.6691,43.5319,43.6429,46800.0
2005-05-23 14:20:00,66.8,66.87,66.75,66.82,65600.0,43.6364,43.6821,43.6037,43.6495,65600.0
2005-05-23 14:30:00,66.82,67.0,66.82,66.99,91500.0,43.6495,43.7671,43.6495,43.7605,91500.0
2005-05-23 14:40:00,66.98,66.99,66.87,66.92,61600.0,43.754,43.7605,43.6821,43.7148,61600.0
2005-05-23 14:50:00,66.8,67.08,66.8,67.02,156900.0,43.6364,43.8193,43.6364,43.7801,156900.0
2005-05-23 15:00:00,67.02,67.16,67.01,67.05,73000.0,43.7801,43.8716,43.7736,43.7997,73000.0
2005-05-23 15:10:00,67.05,67.06,66.96,66.99,47900.0,43.7997,43.8062,43.7409,43.7605,47900.0
2005-05-23 15:20:00,67.0,67.06,66.92,66.92,45700.0,43.7671,43.8062,43.7148,43.7148,45700.0
2005-05-23 15:30:00,66.92,67.05,66.87,67.05,76500.0,43.7148,43.7997,43.6821,43.7997,76500.0
2005-05-23 15:40:00,67.04,67.04,66.8,66.88,73300.0,43.7932,43.7932,43.6364,43.6887,73300.0
2005-05-23 15:50:00,66.88,66.98,66.83,66.85,144200.0,43.6887,43.754,43.656,43.6691,144200.0
2005-05-24 09:30:00,67.0,67.25,66.94,67.05,116000.0,43.7671,43.9304,43.7279,43.7997,116000.0
2005-05-24 09:40:00,67.04,67.2,66.96,67.19,77900.0,43.7932,43.8977,43.7409,43.8912,77900.0
2005-05-24 09:50:00,67.19,67.31,67.1,67.26,202500.0,43.8912,43.9696,43.8324,43.9369,202500.0
2005-05-24 10:00:00,67.26,67.38,67.2,67.27,111100.0,43.9369,44.0153,43.8977,43.9434,111100.0
2005-05-24 10:10:00,67.27,67.36,67.21,67.33,107000.0,43.9434,44.0022,43.9042,43.9826,107000.0
2005-05-24 10:20:00,67.33,67.36,67.21,67.27,62700.0,43.9826,44.0022,43.9042,43.9434,62700.0
2005-05-24 10:30:00,67.27,67.35,67.18,67.25,63700.0,43.9434,43.9957,43.8846,43.9304,63700.0
2005-05-24 10:40:00,67.26,67.29,67.2,67.24,84900.0,43.9369,43.9565,43.8977,43.9238,84900.0
2005-05-24 10:50:00,67.24,67.3,67.19,67.3,66400.0,43.9238,43.963,43.8912,43.963,66400.0
2005-05-24 11:00:00,67.3,67.35,67.17,67.31,78500.0,43.963,43.9957,43.8781,43.9696,78500.0
2005-05-24 11:10:00,67.31,67.39,67.17,67.21,107300.0,43.9696,44.0218,43.8781,43.9042,107300.0
2005-05-24 11:20:00,67.21,67.25,67.13,67.14,64300.0,43.9042,43.9304,43.852,43.8585,64300.0
2005-05-24 11:30:00,67.14,67.16,67.1,67.12,153300.0,43.8585,43.8716,43.8324,43.8454,153300.0
2005-05-24 11:40:00,67.12,67.19,67.03,67.04,109400.0,43.8454,43.8912,43.7867,43.7932,109400.0
2005-05-24 11:50:00,67.07,67.08,66.63,66.68,221200.0,43.8128,43.8193,43.5254,43.558,221200.0
2005-05-24 12:00:00,66.84,66.93,66.74,66.77,52500.0,43.6625,43.7213,43.5972,43.6168,52500.0
2005-05-24 12:10:00,66.77,66.88,66.74,66.75,36500.0,43.6168,43.6887,43.5972,43.6037,36500.0
2005-05-24 12:20:00,66.74,66.74,66.57,66.6,79200.0,43.5972,43.5972,43.4862,43.5058,79200.0
2005-05-24 12:30:00,66.58,66.8,66.58,66.71,122600.0,43.4927,43.6364,43.4927,43.5776,122600.0
2005-05-24 12:40:00,66.72,66.79,66.67,66.7,41400.0,43.5841,43.6299,43.5515,43.5711,41400.0
2005-05-24 12:50:00,66.7,66.87,66.7,66.78,43400.0,43.5711,43.6821,43.5711,43.6233,43400.0
2005-05-24 13:00:00,66.78,66.78,66.7,66.73,49100.0,43.6233,43.6233,43.5711,43.5907,49100.0
2005-05-24 13:10:00,66.73,67.01,66.73,66.85,56800.0,43.5907,43.7736,43.5907,43.6691,56800.0
2005-05-24 13:20:00,66.84,66.85,66.77,66.81,18200.0,43.6625,43.6691,43.6168,43.6429,18200.0
2005-05-24 13:30:00,66.81,66.91,66.72,66.83,26600.0,43.6429,43.7083,43.5841,43.656,26600.0
2005-05-24 13:40:00,66.82,66.87,66.73,66.74,24700.0,43.6495,43.6821,43.5907,43.5972,24700.0
2005-05-24 13:50:00,66.73,66.78,66.67,66.78,25900.0,43.5907,43.6233,43.5515,43.6233,25900.0
2005-05-24 14:00:00,66.79,66.91,66.7,66.7,50400.0,43.6299,43.7083,43.5711,43.5711,50400.0
2005-05-24 14:10:00,66.71,66.9,66.6,66.88,80100.0,43.5776,43.7017,43.5058,43.6887,80100.0
2005-05-24 14:20:00,66.85,67.04,66.84,66.86,93100.0,43.6691,43.7932,43.6625,43.6756,93100.0
2005-05-24 14:30:00,66.87,67.0,66.84,66.93,47100.0,43.6821,43.7671,43.6625,43.7213,47100.0
2005-05-24 14:40:00,66.91,66.91,66.74,66.78,46900.0,43.7083,43.7083,43.5972,43.6233,46900.0
2005-05-24 14:50:00,66.8,66.85,66.77,66.82,28400.0,43.6364,43.6691,43.6168,43.6495,28400.0
2005-05-24 15:00:00,66.82,66.91,66.77,66.89,35700.0,43.6495,43.7083,43.6168,43.6952,35700.0
2005-05-24 15:10:00,66.9,66.98,66.82,66.82,37700.0,43.7017,43.754,43.6495,43.6495,37700.0
2005-05-24 15:20:00,66.82,66.88,66.71,66.77,60000.0,43.6495,43.6887,43.5776,43.6168,60000.0
2005-05-24 15:30:00,66.77,66.86,66.74,66.76,103600.0,43.6168,43.6756,43.5972,43.6103,103600.0
2005-05-24 15:40:00,66.76,66.8,66.7,66.78,98200.0,43.6103,43.6364,43.5711,43.6233,98200.0
2005-05-24 15:50:00,66.77,66.92,66.77,66.87,88900.0,43.6168,43.7148,43.6168,43.6821,88900.0
2005-05-25 09:30:00,66.8,66.88,66.56,66.7,126000.0,43.6364,43.6887,43.4796,43.5711,126000.0
2005-05-25 09:40:00,66.7,66.7,66.2,66.23,97300.0,43.5711,43.5711,43.2445,43.2641,97300.0
2005-05-25 09:50:00,66.23,66.34,66.15,66.22,111100.0,43.2641,43.3359,43.2118,43.2575,111100.0
2005-05-25 10:00:00,66.19,66.36,66.07,66.22,102500.0,43.2379,43.349,43.1595,43.2575,102500.0
2005-05-25 10:10:00,66.19,66.35,66.02,66.22,91100.0,43.2379,43.3424,43.1269,43.2575,91100.0
2005-05-25 10:20:00,66.21,66.4,66.14,66.4,111000.0,43.251,43.3751,43.2053,43.3751,111000.0
2005-05-25 10:30:00,66.4,67.24,66.33,67.1,338300.0,43.3751,43.9238,43.3294,43.8324,338300.0
2005-05-25 10:40:00,67.1,67.58,67.1,67.32,182500.0,43.8324,44.1459,43.8324,43.9761,182500.0
2005-05-25 10:50:00,67.29,67.69,67.21,67.58,162500.0,43.9565,44.2178,43.9042,44.1459,162500.0
2005-05-25 11:00:00,67.56,67.84,67.56,67.8,164500.0,44.1329,44.3158,44.1329,44.2896,164500.0
2005-05-25 11:10:00,67.8,67.81,67.58,67.61,145600.0,44.2896,44.2962,44.1459,44.1655,145600.0
2005-05-25 11:20:00,67.62,67.69,67.5,67.64,112700.0,44.1721,44.2178,44.0937,44.1851,112700.0
2005-05-25 11:30:00,67.64,67.8,67.59,67.8,82500.0,44.1851,44.2896,44.1525,44.2896,82500.0
2005-05-25 11:40:00,67.8,67.96,67.8,67.89,106500.0,44.2896,44.3942,44.2896,44.3484,106500.0
2005-05-25 11:50:00,67.9,67.93,67.73,67.89,55500.0,44.355,44.3746,44.2439,44.3484,55500.0
2005-05-25 12:00:00,67.89,67.92,67.6,67.75,64200.0,44.3484,44.368,44.159,44.257,64200.0
2005-05-25 12:10:00,67.75,67.81,67.7,67.7,35600.0,44.257,44.2962,44.2243,44.2243,35600.0
2005-05-25 12:20:00,67.71,67.74,67.55,67.67,38300.0,44.2309,44.2505,44.1263,44.2047,38300.0
2005-05-25 12:30:00,67.66,67.72,67.56,67.56,30300.0,44.1982,44.2374,44.1329,44.1329,30300.0
2005-05-25 12:40:00,67.55,67.76,67.51,67.73,58900.0,44.1263,44.2635,44.1002,44.2439,58900.0
2005-05-25 12:50:00,67.73,67.73,67.58,67.61,48000.0,44.2439,44.2439,44.1459,44.1655,48000.0
2005-05-25 13:00:00,67.6,67.71,67.6,67.69,51000.0,44.159,44.2309,44.159,44.2178,51000.0
2005-05-25 13:10:00,67.69,67.82,67.68,67.8,28800.0,44.2178,44.3027,44.2113,44.2896,28800.0
2005-05-25 13:20:00,67.78,67.8,67.6,67.6,41500.0,44.2766,44.2896,44.159,44.159,41500.0
2005-05-25 13:30:00,67.61,67.64,67.47,67.59,35300.0,44.1655,44.1851,44.0741,44.1525,35300.0
2005-05-25 13:40:00,67.56,67.68,67.54,67.58,29300.0,44.1329,44.2113,44.1198,44.1459,29300.0
2005-05-25 13:50:00,67.64,67.64,67.54,67.6,39900.0,44.1851,44.1851,44.1198,44.159,39900.0
2005-05-25 14:00:00,67.61,67.8,67.61,67.8,41400.0,44.1655,44.2896,44.1655,44.2896,41400.0
2005-05-25 14:10:00,67.8,67.94,67.76,67.89,80300.0,44.2896,44.3811,44.2635,44.3484,80300.0
2005-05-25 14:20:00,67.85,67.97,67.79,67.97,68700.0,44.3223,44.4007,44.2831,44.4007,68700.0
2005-05-25 14:30:00,67.97,68.11,67.92,68.07,134300.0,44.4007,44.4922,44.368,44.466,134300.0
2005-05-25 14:40:00,68.06,68.18,68.03,68.04,72200.0,44.4595,44.5379,44.4399,44.4464,72200.0
2005-05-25 14:50:00,68.05,68.18,68.04,68.12,118500.0,44.453,44.5379,44.4464,44.4987,118500.0
2005-05-25 15:00:00,68.12,68.13,68.06,68.07,124700.0,44.4987,44.5052,44.4595,44.466,124700.0
2005-05-25 15:10:00,68.09,68.1,67.98,67.99,61300.0,44.4791,44.4856,44.4072,44.4138,61300.0
2005-05-25 15:20:00,67.98,68.0,67.9,67.91,94800.0,44.4072,44.4203,44.355,44.3615,94800.0
2005-05-25 15:30:00,67.9,67.9,67.73,67.85,199600.0,44.355,44.355,44.2439,44.3223,199600.0
2005-05-25 15:40:00,67.84,67.85,67.72,67.74,108900.0,44.3158,44.3223,44.2374,44.2505,108900.0
2005-05-25 15:50:00,67.74,67.9,67.72,67.84,173700.0,44.2505,44.355,44.2374,44.3158,173700.0
2005-05-26 09:30:00,68.18,68.18,67.62,67.62,141600.0,44.5379,44.5379,44.1721,44.1721,141600.0
2005-05-26 09:40:00,67.62,67.94,67.6,67.65,79700.0,44.1721,44.3811,44.159,44.1917,79700.0
2005-05-26 09:50:00,67.65,67.73,67.46,67.66,129900.0,44.1917,44.2439,44.0675,44.1982,129900.0
2005-05-26 10:00:00,67.67,67.92,67.58,67.91,54300.0,44.2047,44.368,44.1459,44.3615,54300.0
2005-05-26 10:10:00,67.91,67.97,67.64,67.83,87000.0,44.3615,44.4007,44.1851,44.3092,87000.0
2005-05-26 10:20:00,67.83,67.95,67.58,67.6,157600.0,44.3092,44.3876,44.1459,44.159,157600.0
2005-05-26 10:30:00,67.59,67.66,67.4,67.43,161000.0,44.1525,44.1982,44.0284,44.0479,161000.0
2005-05-26 10:40:00,67.44,67.5,67.25,67.5,167400.0,44.0545,44.0937,43.9304,44.0937,167400.0
2005-05-26 10:50:00,67.49,67.65,67.4,67.5,121800.0,44.0871,44.1917,44.0284,44.0937,121800.0
2005-05-26 11:00:00,67.5,67.63,67.44,67.46,76200.0,44.0937,44.1786,44.0545,44.0675,76200.0
2005-05-26 11:10:00,67.47,67.57,67.32,67.39,66500.0,44.0741,44.1394,43.9761,44.0218,66500.0
2005-05-26 11:20:00,67.4,67.59,67.35,67.56,77800.0,44.0284,44.1525,43.9957,44.1329,77800.0
2005-05-26 11:30:00,67.58,67.59,67.47,67.53,57400.0,44.1459,44.1525,44.0741,44.1133,57400.0
2005-05-26 11:40:00,67.53,67.54,67.34,67.45,32400.0,44.1133,44.1198,43.9892,44.061,32400.0
2005-05-26 11:50:00,67.45,67.5,67.42,67.45,22300.0,44.061,44.0937,44.0414,44.061,22300.0
2005-05-26 12:00:00,67.46,67.5,67.37,67.38,46700.0,44.0675,44.0937,44.0088,44.0153,46700.0
2005-05-26 12:10:00,67.4,67.53,67.39,67.51,24400.0,44.0284,44.1133,44.0218,44.1002,24400.0
2005-05-26 12:20:00,67.5,67.63,67.49,67.63,40400.0,44.0937,44.1786,44.0871,44.1786,40400.0
2005-05-26 12:30:00,67.63,67.74,67.6,67.63,71000.0,44.1786,44.2505,44.159,44.1786,71000.0
2005-05-26 12:40:00,67.64,67.69,67.62,67.69,80700.0,44.1851,44.2178,44.1721,44.2178,80700.0
2005-05-26 12:50:00,67.7,67.78,67.66,67.71,43400.0,44.2243,44.2766,44.1982,44.2309,43400.0
2005-05-26 13:00:00,67.71,67.91,67.7,67.79,167500.0,44.2309,44.3615,44.2243,44.2831,167500.0
2005-05-26 13:10:00,67.79,67.85,67.78,67.79,54800.0,44.2831,44.3223,44.2766,44.2831,54800.0
2005-05-26 13:20:00,67.75,67.77,67.59,67.65,69700.0,44.257,44.2701,44.1525,44.1917,69700.0
2005-05-26 13:30:00,67.65,67.69,67.6,67.67,120500.0,44.1917,44.2178,44.159,44.2047,120500.0
2005-05-26 13:40:00,67.67,67.78,67.65,67.78,96200.0,44.2047,44.2766,44.1917,44.2766,96200.0
2005-05-26 13:50:00,67.78,67.78,67.51,67.57,65100.0,44.2766,44.2766,44.1002,44.1394,65100.0
2005-05-26 14:00:00,67.57,67.64,67.36,67.59,133800.0,44.1394,44.1851,44.0022,44.1525,133800.0
2005-05-26 14:10:00,67.59,67.67,67.5,67.54,78700.0,44.1525,44.2047,44.0937,44.1198,78700.0
2005-05-26 14:20:00,67.53,67.7,67.48,67.64,55400.0,44.1133,44.2243,44.0806,44.1851,55400.0
2005-05-26 14:30:00,67.63,67.64,67.43,67.44,56000.0,44.1786,44.1851,44.0479,44.0545,56000.0
2005-05-26 14:40:00,67.45,67.53,67.44,67.51,85100.0,44.061,44.1133,44.0545,44.1002,85100.0
2005-05-26 14:50:00,67.5,67.53,67.44,67.52,59800.0,44.0937,44.1133,44.0545,44.1067,59800.0
2005-05-26 15:00:00,67.52,67.63,67.52,67.52,62100.0,44.1067,44.1786,44.1067,44.1067,62100.0
2005-05-26 15:10:00,67.52,67.65,67.49,67.63,66000.0,44.1067,44.1917,44.0871,44.1786,66000.0
2005-05-26 15:20:00,67.64,67.68,67.57,67.65,60900.0,44.1851,44.2113,44.1394,44.1917,60900.0
2005-05-26 15:30:00,67.64,67.85,67.63,67.83,58600.0,44.1851,44.3223,44.1786,44.3092,58600.0
2005-05-26 15:40:00,67.84,67.92,67.82,67.89,75200.0,44.3158,44.368,44.3027,44.3484,75200.0
2005-05-26 15:50:00,67.89,67.9,67.8,67.87,72400.0,44.3484,44.355,44.2896,44.3354,72400.0
2005-05-27 09:30:00,68.0,68.25,67.85,68.24,128500.0,44.4203,44.5836,44.3223,44.5771,128500.0
2005-05-27 09:40:00,68.25,68.45,68.21,68.44,147000.0,44.5836,44.7143,44.5575,44.7077,147000.0
2005-05-27 09:50:00,68.45,68.64,68.42,68.46,162400.0,44.7143,44.8384,44.6947,44.7208,162400.0
2005-05-27 10:00:00,68.46,68.55,68.37,68.43,117200.0,44.7208,44.7796,44.662,44.7012,117200.0
2005-05-27 10:10:00,68.43,68.5,68.3,68.35,196000.0,44.7012,44.7469,44.6163,44.6489,196000.0
2005-05-27 10:20:00,68.34,68.47,68.34,68.36,46200.0,44.6424,44.7273,44.6424,44.6555,46200.0
2005-05-27 10:30:00,68.36,68.44,68.27,68.34,62300.0,44.6555,44.7077,44.5967,44.6424,62300.0
2005-05-27 10:40:00,68.34,68.49,68.27,68.4,56300.0,44.6424,44.7404,44.5967,44.6816,56300.0
2005-05-27 10:50:00,68.39,68.47,68.32,68.32,40000.0,44.6751,44.7273,44.6293,44.6293,40000.0
2005-05-27 11:00:00,68.32,68.42,68.26,68.29,61700.0,44.6293,44.6947,44.5901,44.6097,61700.0
2005-05-27 11:10:00,68.28,68.38,68.22,68.32,64000.0,44.6032,44.6685,44.564,44.6293,64000.0
2005-05-27 11:20:00,68.29,68.32,68.2,68.22,78400.0,44.6097,44.6293,44.5509,44.564,78400.0
2005-05-27 11:30:00,68.23,68.32,68.18,68.25,69000.0,44.5705,44.6293,44.5379,44.5836,69000.0
2005-05-27 11:40:00,68.27,68.35,68.22,68.33,52400.0,44.5967,44.6489,44.564,44.6359,52400.0
2005-05-27 11:50:00,68.31,68.34,68.25,68.29,37700.0,44.6228,44.6424,44.5836,44.6097,37700.0
2005-05-27 12:00:00,68.28,68.29,68.11,68.14,53100.0,44.6032,44.6097,44.4922,44.5117,53100.0
2005-05-27 12:10:00,68.11,68.15,68.05,68.12,95400.0,44.4922,44.5183,44.453,44.4987,95400.0
2005-05-27 12:20:00,68.12,68.24,68.11,68.17,53000.0,44.4987,44.5771,44.4922,44.5313,53000.0
2005-05-27 12:30:00,68.16,68.17,68.06,68.07,16100.0,44.5248,44.5313,44.4595,44.466,16100.0
2005-05-27 12:40:00,68.1,68.25,68.09,68.19,25700.0,44.4856,44.5836,44.4791,44.5444,25700.0
2005-05-27 12:50:00,68.22,68.41,68.21,68.4,66700.0,44.564,44.6881,44.5575,44.6816,66700.0
2005-05-27 13:00:00,68.4,68.57,68.4,68.57,31700.0,44.6816,44.7926,44.6816,44.7926,31700.0
2005-05-27 13:10:00,68.56,68.6,68.46,68.59,44800.0,44.7861,44.8122,44.7208,44.8057,44800.0
2005-05-27 13:20:00,68.57,68.65,68.56,68.57,47100.0,44.7926,44.8449,44.7861,44.7926,47100.0
2005-05-27 13:30:00,68.56,68.59,68.51,68.52,30100.0,44.7861,44.8057,44.7534,44.76,30100.0
2005-05-27 13:40:00,68.51,68.53,68.42,68.45,48000.0,44.7534,44.7665,44.6947,44.7143,48000.0
2005-05-27 13:50:00,68.45,68.54,68.44,68.52,12300.0,44.7143,44.773,44.7077,44.76,12300.0
2005-05-27 14:00:00,68.5,68.69,68.5,68.68,33500.0,44.7469,44.871,44.7469,44.8645,33500.0
2005-05-27 14:10:00,68.67,68.92,68.66,68.72,107200.0,44.858,45.0213,44.8514,44.8906,107200.0
2005-05-27 14:20:00,68.72,68.79,68.7,68.73,67000.0,44.8906,44.9364,44.8776,44.8972,67000.0
2005-05-27 14:30:00,68.74,68.8,68.73,68.76,50300.0,44.9037,44.9429,44.8972,44.9168,50300.0
2005-05-27 14:40:00,68.74,68.74,68.61,68.72,64500.0,44.9037,44.9037,44.8188,44.8906,64500.0
2005-05-27 14:50:00,68.72,68.85,68.71,68.82,69100.0,44.8906,44.9755,44.8841,44.956,69100.0
2005-05-27 15:00:00,68.82,68.83,68.68,68.7,43500.0,44.956,44.9625,44.8645,44.8776,43500.0
2005-05-27 15:10:00,68.71,68.78,68.7,68.75,41600.0,44.8841,44.9298,44.8776,44.9102,41600.0
2005-05-27 15:20:00,68.75,68.81,68.68,68.75,59000.0,44.9102,44.9494,44.8645,44.9102,59000.0
2005-05-27 15:30:00,68.75,68.75,68.64,68.64,35000.0,44.9102,44.9102,44.8384,44.8384,35000.0
2005-05-27 15:40:00,68.64,68.74,68.59,68.74,57300.0,44.8384,44.9037,44.8057,44.9037,57300.0
2005-05-27 15:50:00,68.73,68.73,68.55,68.71,124600.0,44.8972,44.8972,44.7796,44.8841,124600.0
2005-05-31 09:30:00,68.71,68.71,68.02,68.14,179200.0,44.8841,44.8841,44.4334,44.5117,179200.0
2005-05-31 09:40:00,68.19,68.25,67.94,68.02,117900.0,44.5444,44.5836,44.3811,44.4334,117900.0
2005-05-31 09:50:00,68.03,68.17,67.8,67.81,95700.0,44.4399,44.5313,44.2896,44.2962,95700.0
2005-05-31 10:00:00,67.82,67.95,67.65,67.65,95600.0,44.3027,44.3876,44.1917,44.1917,95600.0
2005-05-31 10:10:00,67.65,67.68,67.52,67.56,101000.0,44.1917,44.2113,44.1067,44.1329,101000.0
2005-05-31 10:20:00,67.55,67.68,67.5,67.68,124200.0,44.1263,44.2113,44.0937,44.2113,124200.0
2005-05-31 10:30:00,67.67,67.74,67.59,67.74,93900.0,44.2047,44.2505,44.1525,44.2505,93900.0
2005-05-31 10:40:00,67.74,68.03,67.7,68.03,113500.0,44.2505,44.4399,44.2243,44.4399,113500.0
2005-05-31 10:50:00,68.0,68.01,67.78,67.96,50300.0,44.4203,44.4268,44.2766,44.3942,50300.0
2005-05-31 11:00:00,68.0,68.0,67.74,67.79,47100.0,44.4203,44.4203,44.2505,44.2831,47100.0
2005-05-31 11:10:00,67.8,67.96,67.76,67.93,38100.0,44.2896,44.3942,44.2635,44.3746,38100.0
2005-05-31 11:20:00,67.94,68.03,67.9,67.96,33800.0,44.3811,44.4399,44.355,44.3942,33800.0
2005-05-31 11:30:00,67.97,68.1,67.93,67.97,49900.0,44.4007,44.4856,44.3746,44.4007,49900.0
2005-05-31 11:40:00,67.99,68.15,67.97,68.12,48300.0,44.4138,44.5183,44.4007,44.4987,48300.0
2005-05-31 11:50:00,68.14,68.18,68.12,68.17,56100.0,44.5117,44.5379,44.4987,44.5313,56100.0
2005-05-31 12:00:00,68.17,68.29,68.15,68.22,46100.0,44.5313,44.6097,44.5183,44.564,46100.0
2005-05-31 12:10:00,68.22,68.38,68.21,68.3,43900.0,44.564,44.6685,44.5575,44.6163,43900.0
2005-05-31 12:20:00,68.32,68.46,68.32,68.4,57800.0,44.6293,44.7208,44.6293,44.6816,57800.0
2005-05-31 12:30:00,68.41,68.42,68.32,68.34,20600.0,44.6881,44.6947,44.6293,44.6424,20600.0
2005-05-31 12:40:00,68.35,68.38,68.32,68.38,20100.0,44.6489,44.6685,44.6293,44.6685,20100.0
2005-05-31 12:50:00,68.41,68.41,68.32,68.35,82700.0,44.6881,44.6881,44.6293,44.6489,82700.0
2005-05-31 13:00:00,68.36,68.36,68.22,68.22,51400.0,44.6555,44.6555,44.564,44.564,51400.0
2005-05-31 13:10:00,68.23,68.38,68.23,68.34,55700.0,44.5705,44.6685,44.5705,44.6424,55700.0
2005-05-31 13:20:00,68.34,68.34,68.2,68.26,36300.0,44.6424,44.6424,44.5509,44.5901,36300.0
2005-05-31 13:30:00,68.27,68.35,68.25,68.31,19100.0,44.5967,44.6489,44.5836,44.6228,19100.0
2005-05-31 13:40:00,68.31,68.43,68.3,68.38,79100.0,44.6228,44.7012,44.6163,44.6685,79100.0
2005-05-31 13:50:00,68.39,68.54,68.39,68.44,36400.0,44.6751,44.773,44.6751,44.7077,36400.0
2005-05-31 14:00:00,68.44,68.57,68.44,68.54,44800.0,44.7077,44.7926,44.7077,44.773,44800.0
2005-05-31 14:10:00,68.55,68.63,68.48,68.52,56500.0,44.7796,44.8318,44.7339,44.76,56500.0
2005-05-31 14:20:00,68.53,68.59,68.45,68.56,33800.0,44.7665,44.8057,44.7143,44.7861,33800.0
2005-05-31 14:30:00,68.57,68.71,68.53,68.67,83000.0,44.7926,44.8841,44.7665,44.858,83000.0
2005-05-31 14:40:00,68.66,68.67,68.54,68.64,36700.0,44.8514,44.858,44.773,44.8384,36700.0
2005-05-31 14:50:00,68.64,68.65,68.57,68.6,20400.0,44.8384,44.8449,44.7926,44.8122,20400.0
2005-05-31 15:00:00,68.61,68.7,68.56,68.59,44600.0,44.8188,44.8776,44.7861,44.8057,44600.0
2005-05-31 15:10:00,68.6,68.85,68.56,68.77,47300.0,44.8122,44.9755,44.7861,44.9233,47300.0
2005-05-31 15:20:00,68.77,68.77,68.51,68.53,57900.0,44.9233,44.9233,44.7534,44.7665,57900.0
2005-05-31 15:30:00,68.52,68.56,68.46,68.5,45300.0,44.76,44.7861,44.7208,44.7469,45300.0
2005-05-31 15:40:00,68.5,68.52,68.34,68.51,100000.0,44.7469,44.76,44.6424,44.7534,100000.0
2005-05-31 15:50:00,68.51,68.6,68.4,68.4,125900.0,44.7534,44.8122,44.6816,44.6816,125900.0
2005-06-01 09:30:00,68.61,68.96,68.61,68.8,194500.0,44.8188,45.0474,44.8188,44.9429,194500.0
2005-06-01 09:40:00,68.79,68.84,68.65,68.81,159200.0,44.9364,44.969,44.8449,44.9494,159200.0
2005-06-01 09:50:00,68.8,68.88,68.7,68.83,57900.0,44.9429,44.9951,44.8776,44.9625,57900.0
2005-06-01 10:00:00,68.85,68.88,68.72,68.87,179100.0,44.9755,44.9951,44.8906,44.9886,179100.0
2005-06-01 10:10:00,68.89,69.03,68.83,68.99,109100.0,45.0017,45.0931,44.9625,45.067,109100.0
2005-06-01 10:20:00,68.99,69.02,68.92,68.97,215300.0,45.067,45.0866,45.0213,45.0539,215300.0
2005-06-01 10:30:00,68.98,69.16,68.98,69.09,64100.0,45.0605,45.1781,45.0605,45.1323,64100.0
2005-06-01 10:40:00,69.09,69.17,69.0,69.11,57800.0,45.1323,45.1846,45.0735,45.1454,57800.0
2005-06-01 10:50:00,69.13,69.38,69.13,69.36,396300.0,45.1585,45.3218,45.1585,45.3087,396300.0
2005-06-01 11:00:00,69.36,69.62,69.36,69.59,128800.0,45.3087,45.4785,45.3087,45.4589,128800.0
2005-06-01 11:10:00,69.56,69.67,69.49,69.65,125500.0,45.4393,45.5112,45.3936,45.4981,125500.0
2005-06-01 11:20:00,69.66,69.83,69.65,69.8,135400.0,45.5047,45.6157,45.4981,45.5961,135400.0
2005-06-01 11:30:00,69.81,69.81,69.59,69.6,466700.0,45.6027,45.6027,45.4589,45.4655,466700.0
2005-06-01 11:40:00,69.6,69.65,69.49,69.59,83600.0,45.4655,45.4981,45.3936,45.4589,83600.0
2005-06-01 11:50:00,69.61,69.65,69.55,69.63,49800.0,45.472,45.4981,45.4328,45.4851,49800.0
2005-06-01 12:00:00,69.64,69.75,69.62,69.66,71400.0,45.4916,45.5635,45.4785,45.5047,71400.0
2005-06-01 12:10:00,69.66,69.68,69.59,69.62,88600.0,45.5047,45.5177,45.4589,45.4785,88600.0
2005-06-01 12:20:00,69.64,69.89,69.64,69.82,63900.0,45.4916,45.6549,45.4916,45.6092,63900.0
2005-06-01 12:30:00,69.8,69.81,69.73,69.77,37500.0,45.5961,45.6027,45.5504,45.5765,37500.0
2005-06-01 12:40:00,69.76,69.8,69.69,69.75,49300.0,45.57,45.5961,45.5243,45.5635,49300.0
2005-06-01 12:50:00,69.75,69.83,69.7,69.79,63500.0,45.5635,45.6157,45.5308,45.5896,63500.0
2005-06-01 13:00:00,69.8,69.89,69.76,69.78,62100.0,45.5961,45.6549,45.57,45.5831,62100.0
2005-06-01 13:10:00,69.77,69.89,69.75,69.86,40400.0,45.5765,45.6549,45.5635,45.6353,40400.0
2005-06-01 13:20:00,69.83,70.0,69.83,70.0,67500.0,45.6157,45.7268,45.6157,45.7268,67500.0
2005-06-01 13:30:00,69.95,69.98,69.85,69.85,76600.0,45.6941,45.7137,45.6288,45.6288,76600.0
2005-06-01 13:40:00,69.85,69.95,69.84,69.95,63900.0,45.6288,45.6941,45.6223,45.6941,63900.0
2005-06-01 13:50:00,69.95,70.12,69.93,70.09,115600.0,45.6941,45.8052,45.681,45.7856,115600.0
2005-06-01 14:00:00,70.09,70.36,70.06,70.26,119500.0,45.7856,45.9619,45.766,45.8966,119500.0
2005-06-01 14:10:00,70.25,70.32,70.19,70.2,145000.0,45.8901,45.9358,45.8509,45.8574,145000.0
2005-06-01 14:20:00,70.21,70.27,70.14,70.15,187000.0,45.864,45.9031,45.8182,45.8248,187000.0
2005-06-01 14:30:00,70.14,70.19,70.11,70.16,87300.0,45.8182,45.8509,45.7986,45.8313,87300.0
2005-06-01 14:40:00,70.15,70.15,69.88,69.95,218100.0,45.8248,45.8248,45.6484,45.6941,218100.0
2005-06-01 14:50:00,69.94,69.98,69.83,69.89,121500.0,45.6876,45.7137,45.6157,45.6549,121500.0
2005-06-01 15:00:00,69.87,69.98,69.81,69.9,79100.0,45.6419,45.7137,45.6027,45.6615,79100.0
2005-06-01 15:10:00,69.91,69.94,69.76,69.8,68000.0,45.668,45.6876,45.57,45.5961,68000.0
2005-06-01 15:20:00,69.79,69.86,69.73,69.77,123300.0,45.5896,45.6353,45.5504,45.5765,123300.0
2005-06-01 15:30:00,69.76,69.87,69.74,69.82,124400.0,45.57,45.6419,45.5569,45.6092,124400.0
2005-06-01 15:40:00,69.81,69.93,69.76,69.8,116300.0,45.6027,45.681,45.57,45.5961,116300.0
2005-06-01 15:50:00,69.8,69.8,69.8,69.8,0.0,45.5961,45.5961,45.5961,45.5961,0.0
2005-06-02 09:30:00,69.81,69.81,69.43,69.52,190800.0,45.6027,45.6027,45.3544,45.4132,190800.0
2005-06-02 09:40:00,69.52,69.65,69.2,69.36,122800.0,45.4132,45.4981,45.2042,45.3087,122800.0
2005-06-02 09:50:00,69.37,69.46,69.3,69.31,59100.0,45.3152,45.374,45.2695,45.276,59100.0
2005-06-02 10:00:00,69.29,69.48,69.26,69.41,54500.0,45.263,45.3871,45.2434,45.3414,54500.0
2005-06-02 10:10:00,69.39,69.7,69.39,69.52,46200.0,45.3283,45.5308,45.3283,45.4132,46200.0
2005-06-02 10:20:00,69.52,69.61,69.46,69.5,52600.0,45.4132,45.472,45.374,45.4002,52600.0
2005-06-02 10:30:00,69.49,69.54,69.0,69.42,197500.0,45.3936,45.4263,45.0735,45.3479,197500.0
2005-06-02 10:40:00,69.4,69.82,69.31,69.76,119300.0,45.3348,45.6092,45.276,45.57,119300.0
2005-06-02 10:50:00,69.75,70.34,69.57,70.29,157300.0,45.5635,45.9489,45.4459,45.9162,157300.0
2005-06-02 11:00:00,70.29,70.48,70.2,70.25,168100.0,45.9162,46.0403,45.8574,45.8901,168100.0
2005-06-02 11:10:00,70.25,70.26,69.96,69.96,114600.0,45.8901,45.8966,45.7006,45.7006,114600.0
2005-06-02 11:20:00,69.97,70.15,69.93,70.06,59000.0,45.7072,45.8248,45.681,45.766,59000.0
2005-06-02 11:30:00,70.07,70.12,69.81,69.81,65200.0,45.7725,45.8052,45.6027,45.6027,65200.0
2005-06-02 11:40:00,69.82,69.95,69.81,69.83,80800.0,45.6092,45.6941,45.6027,45.6157,80800.0
2005-06-02 11:50:00,69.85,69.89,69.74,69.83,55400.0,45.6288,45.6549,45.5569,45.6157,55400.0
2005-06-02 12:00:00,69.82,69.83,69.62,69.76,56900.0,45.6092,45.6157,45.4785,45.57,56900.0
2005-06-02 12:10:00,69.76,69.99,69.76,69.82,53800.0,45.57,45.7202,45.57,45.6092,53800.0
2005-06-02 12:20:00,69.8,69.88,69.78,69.83,41700.0,45.5961,45.6484,45.5831,45.6157,41700.0
2005-06-02 12:30:00,69.84,69.95,69.82,69.85,67500.0,45.6223,45.6941,45.6092,45.6288,67500.0
2005-06-02 12:40:00,69.85,70.03,69.84,69.98,41600.0,45.6288,45.7464,45.6223,45.7137,41600.0
2005-06-02 12:50:00,69.98,70.17,69.98,70.16,61500.0,45.7137,45.8378,45.7137,45.8313,61500.0
2005-06-02 13:00:00,70.15,70.22,70.11,70.22,138000.0,45.8248,45.8705,45.7986,45.8705,138000.0
2005-06-02 13:10:00,70.18,70.25,70.14,70.16,54200.0,45.8444,45.8901,45.8182,45.8313,54200.0
2005-06-02 13:20:00,70.15,70.15,69.97,70.12,135700.0,45.8248,45.8248,45.7072,45.8052,135700.0
2005-06-02 13:30:00,70.12,70.25,70.09,70.25,55500.0,45.8052,45.8901,45.7856,45.8901,55500.0
2005-06-02 13:40:00,70.27,70.31,70.06,70.08,55800.0,45.9031,45.9293,45.766,45.779,55800.0
2005-06-02 13:50:00,70.08,70.2,70.05,70.16,44900.0,45.779,45.8574,45.7594,45.8313,44900.0
2005-06-02 14:00:00,70.15,70.15,70.04,70.08,47000.0,45.8248,45.8248,45.7529,45.779,47000.0
2005-06-02 14:10:00,70.07,70.13,70.04,70.08,77000.0,45.7725,45.8117,45.7529,45.779,77000.0
2005-06-02 14:20:00,70.08,70.14,70.0,70.02,242400.0,45.779,45.8182,45.7268,45.7398,242400.0
2005-06-02 14:30:00,70.02,70.03,69.91,69.92,156800.0,45.7398,45.7464,45.668,45.6745,156800.0
2005-06-02 14:40:00,69.92,69.98,69.89,69.89,25300.0,45.6745,45.7137,45.6549,45.6549,25300.0
2005-06-02 14:50:00,69.85,70.0,69.84,69.85,38600.0,45.6288,45.7268,45.6223,45.6288,38600.0
2005-06-02 15:00:00,69.86,69.88,69.77,69.85,26700.0,45.6353,45.6484,45.5765,45.6288,26700.0
2005-06-02 15:10:00,69.85,69.85,69.73,69.75,40800.0,45.6288,45.6288,45.5504,45.5635,40800.0
2005-06-02 15:20:00,69.74,69.84,69.72,69.83,40100.0,45.5569,45.6223,45.5439,45.6157,40100.0
2005-06-02 15:30:00,69.81,69.87,69.73,69.83,37900.0,45.6027,45.6419,45.5504,45.6157,37900.0
2005-06-02 15:40:00,69.83,69.84,69.72,69.77,75800.0,45.6157,45.6223,45.5439,45.5765,75800.0
2005-06-02 15:50:00,69.77,69.98,69.75,69.89,115900.0,45.5765,45.7137,45.5635,45.6549,115900.0
2005-06-03 09:30:00,71.0,71.19,70.85,71.1,351100.0,46.38,46.5041,46.282,46.4453,351100.0
2005-06-03 09:40:00,71.11,71.4,71.03,71.21,308800.0,46.4519,46.6413,46.3996,46.5172,308800.0
2005-06-03 09:50:00,71.26,71.57,71.21,71.39,215400.0,46.5499,46.7524,46.5172,46.6348,215400.0
2005-06-03 10:00:00,71.39,71.6,71.3,71.51,175100.0,46.6348,46.772,46.576,46.7132,175100.0
2005-06-03 10:10:00,71.51,71.65,71.35,71.46,87900.0,46.7132,46.8046,46.6086,46.6805,87900.0
2005-06-03 10:20:00,71.46,71.46,71.2,71.24,128300.0,46.6805,46.6805,46.5107,46.5368,128300.0
2005-06-03 10:30:00,71.25,71.3,71.17,71.23,146700.0,46.5433,46.576,46.4911,46.5303,146700.0
2005-06-03 10:40:00,71.23,71.38,71.22,71.38,81000.0,46.5303,46.6282,46.5237,46.6282,81000.0
2005-06-03 10:50:00,71.37,71.52,71.36,71.38,82800.0,46.6217,46.7197,46.6152,46.6282,82800.0
2005-06-03 11:00:00,71.38,71.5,71.38,71.49,55100.0,46.6282,46.7066,46.6282,46.7001,55100.0
2005-06-03 11:10:00,71.48,71.6,71.41,71.48,61200.0,46.6936,46.772,46.6478,46.6936,61200.0
2005-06-03 11:20:00,71.48,71.5,71.19,71.3,110600.0,46.6936,46.7066,46.5041,46.576,110600.0
2005-06-03 11:30:00,71.3,71.3,71.2,71.2,74600.0,46.576,46.576,46.5107,46.5107,74600.0
2005-06-03 11:40:00,71.21,71.27,71.1,71.1,110600.0,46.5172,46.5564,46.4453,46.4453,110600.0
2005-06-03 11:50:00,71.1,71.1,70.8,70.93,95100.0,46.4453,46.4453,46.2494,46.3343,95100.0
2005-06-03 12:00:00,70.93,70.96,70.73,70.93,84300.0,46.3343,46.3539,46.2036,46.3343,84300.0
2005-06-03 12:10:00,70.94,70.95,70.76,70.82,81000.0,46.3408,46.3474,46.2232,46.2624,81000.0
2005-06-03 12:20:00,70.83,70.87,70.78,70.84,26100.0,46.269,46.2951,46.2363,46.2755,26100.0
2005-06-03 12:30:00,70.84,70.86,70.74,70.85,46900.0,46.2755,46.2886,46.2102,46.282,46900.0
2005-06-03 12:40:00,70.85,70.91,70.83,70.85,40300.0,46.282,46.3212,46.269,46.282,40300.0
2005-06-03 12:50:00,70.83,70.83,70.72,70.78,32300.0,46.269,46.269,46.1971,46.2363,32300.0
2005-06-03 13:00:00,70.8,70.85,70.72,70.85,35300.0,46.2494,46.282,46.1971,46.282,35300.0
2005-06-03 13:10:00,70.86,70.95,70.78,70.93,45100.0,46.2886,46.3474,46.2363,46.3343,45100.0
2005-06-03 13:20:00,70.95,71.03,70.93,71.02,78800.0,46.3474,46.3996,46.3343,46.3931,78800.0
2005-06-03 13:30:00,71.02,71.06,70.96,71.02,56700.0,46.3931,46.4192,46.3539,46.3931,56700.0
2005-06-03 13:40:00,71.02,71.17,71.0,71.12,60700.0,46.3931,46.4911,46.38,46.4584,60700.0
2005-06-03 13:50:00,71.11,71.17,71.03,71.03,24000.0,46.4519,46.4911,46.3996,46.3996,24000.0
2005-06-03 14:00:00,71.04,71.07,70.98,71.07,55500.0,46.4061,46.4257,46.3669,46.4257,55500.0
2005-06-03 14:10:00,71.06,71.28,71.05,71.24,123200.0,46.4192,46.5629,46.4127,46.5368,123200.0
2005-06-03 14:20:00,71.24,71.27,71.16,71.18,47700.0,46.5368,46.5564,46.4845,46.4976,47700.0
2005-06-03 14:30:00,71.16,71.16,71.07,71.12,37200.0,46.4845,46.4845,46.4257,46.4584,37200.0
2005-06-03 14:40:00,71.11,71.17,71.0,71.03,60800.0,46.4519,46.4911,46.38,46.3996,60800.0
2005-06-03 14:50:00,71.03,71.12,71.0,71.12,69800.0,46.3996,46.4584,46.38,46.4584,69800.0
2005-06-03 15:00:00,71.12,71.15,71.01,71.15,52200.0,46.4584,46.478,46.3865,46.478,52200.0
2005-06-03 15:10:00,71.15,71.16,71.04,71.11,65700.0,46.478,46.4845,46.4061,46.4519,65700.0
2005-06-03 15:20:00,71.11,71.12,71.0,71.04,97900.0,46.4519,46.4584,46.38,46.4061,97900.0
2005-06-03 15:30:00,71.02,71.08,70.97,71.06,130800.0,46.3931,46.4323,46.3604,46.4192,130800.0
2005-06-03 15:40:00,71.05,71.21,71.05,71.2,146900.0,46.4127,46.5172,46.4127,46.5107,146900.0
2005-06-03 15:50:00,71.2,71.25,71.13,71.15,185500.0,46.5107,46.5433,46.4649,46.478,185500.0
2005-06-06 09:30:00,71.3,71.32,71.21,71.26,163400.0,46.714,46.7271,46.6551,46.6878,163400.0
2005-06-06 09:40:00,71.26,71.49,71.23,71.29,101300.0,46.6878,46.8385,46.6682,46.7075,101300.0
2005-06-06 09:50:00,71.28,71.38,71.23,71.34,82300.0,46.7009,46.7664,46.6682,46.7402,82300.0
2005-06-06 10:00:00,71.34,71.36,71.2,71.2,95700.0,46.7402,46.7533,46.6485,46.6485,95700.0
2005-06-06 10:10:00,71.2,71.24,70.95,71.08,126000.0,46.6485,46.6747,46.4847,46.5699,126000.0
2005-06-06 10:20:00,71.07,71.08,70.91,70.93,74500.0,46.5633,46.5699,46.4585,46.4716,74500.0
2005-06-06 10:30:00,70.93,70.93,70.38,70.46,132500.0,46.4716,46.4716,46.1113,46.1637,132500.0
2005-06-06 10:40:00,70.32,70.46,70.11,70.31,129500.0,46.0719,46.1637,45.9344,46.0654,129500.0
2005-06-06 10:50:00,70.35,70.59,70.22,70.51,102900.0,46.0916,46.2488,46.0064,46.1964,102900.0
2005-06-06 11:00:00,70.5,70.51,70.21,70.24,78600.0,46.1899,46.1964,45.9999,46.0195,78600.0
2005-06-06 11:10:00,70.2,70.26,70.15,70.2,50500.0,45.9933,46.0326,45.9606,45.9933,50500.0
2005-06-06 11:20:00,70.21,70.23,70.07,70.18,65900.0,45.9999,46.013,45.9082,45.9802,65900.0
2005-06-06 11:30:00,70.19,70.22,70.14,70.15,37300.0,45.9868,46.0064,45.954,45.9606,37300.0
2005-06-06 11:40:00,70.15,70.2,70.02,70.03,28500.0,45.9606,45.9933,45.8754,45.8819,28500.0
2005-06-06 11:50:00,70.05,70.22,70.05,70.18,70300.0,45.895,46.0064,45.895,45.9802,70300.0
2005-06-06 12:00:00,70.2,70.51,70.19,70.47,78300.0,45.9933,46.1964,45.9868,46.1702,78300.0
2005-06-06 12:10:00,70.46,70.47,70.35,70.38,64400.0,46.1637,46.1702,46.0916,46.1113,64400.0
2005-06-06 12:20:00,70.37,70.38,70.16,70.18,39300.0,46.1047,46.1113,45.9671,45.9802,39300.0
2005-06-06 12:30:00,70.16,70.21,70.12,70.18,27200.0,45.9671,45.9999,45.9409,45.9802,27200.0
2005-06-06 12:40:00,70.19,70.32,70.11,70.31,50200.0,45.9868,46.0719,45.9344,46.0654,50200.0
2005-06-06 12:50:00,70.34,70.34,70.27,70.27,14600.0,46.085,46.085,46.0392,46.0392,14600.0
2005-06-06 13:00:00,70.27,70.28,70.21,70.22,18000.0,46.0392,46.0457,45.9999,46.0064,18000.0
2005-06-06 13:10:00,70.22,70.38,70.21,70.37,17000.0,46.0064,46.1113,45.9999,46.1047,17000.0
2005-06-06 13:20:00,70.37,70.48,70.35,70.48,19000.0,46.1047,46.1768,46.0916,46.1768,19000.0
2005-06-06 13:30:00,70.47,70.47,70.34,70.34,26200.0,46.1702,46.1702,46.085,46.085,26200.0
2005-06-06 13:40:00,70.35,70.35,70.17,70.26,52300.0,46.0916,46.0916,45.9737,46.0326,52300.0
2005-06-06 13:50:00,70.26,70.33,70.19,70.25,47300.0,46.0326,46.0785,45.9868,46.0261,47300.0
2005-06-06 14:00:00,70.26,70.36,70.14,70.35,47200.0,46.0326,46.0982,45.954,46.0916,47200.0
2005-06-06 14:10:00,70.34,70.47,70.34,70.44,63200.0,46.085,46.1702,46.085,46.1506,63200.0
2005-06-06 14:20:00,70.45,70.49,70.39,70.49,35000.0,46.1571,46.1833,46.1178,46.1833,35000.0
2005-06-06 14:30:00,70.48,70.58,70.46,70.5,28100.0,46.1768,46.2423,46.1637,46.1899,28100.0
2005-06-06 14:40:00,70.5,70.51,70.35,70.44,30000.0,46.1899,46.1964,46.0916,46.1506,30000.0
2005-06-06 14:50:00,70.43,70.5,70.39,70.48,36200.0,46.144,46.1899,46.1178,46.1768,36200.0
2005-06-06 15:00:00,70.49,70.56,70.47,70.52,35600.0,46.1833,46.2292,46.1702,46.203,35600.0
2005-06-06 15:10:00,70.51,70.55,70.45,70.55,43600.0,46.1964,46.2226,46.1571,46.2226,43600.0
2005-06-06 15:20:00,70.55,70.86,70.54,70.81,90500.0,46.2226,46.4257,46.2161,46.393,90500.0
2005-06-06 15:30:00,70.81,70.9,70.78,70.87,68400.0,46.393,46.4519,46.3733,46.4323,68400.0
2005-06-06 15:40:00,70.88,70.88,70.71,70.82,68100.0,46.4388,46.4388,46.3275,46.3995,68100.0
2005-06-06 15:50:00,70.82,70.89,70.8,70.84,86600.0,46.3995,46.4454,46.3864,46.4126,86600.0
2005-06-07 09:30:00,70.75,70.85,70.4,70.63,123300.0,46.3537,46.4192,46.1244,46.2751,123300.0
2005-06-07 09:40:00,70.62,70.7,70.44,70.63,66300.0,46.2685,46.3209,46.1506,46.2751,66300.0
2005-06-07 09:50:00,70.61,70.69,70.34,70.69,72000.0,46.2619,46.3144,46.085,46.3144,72000.0
2005-06-07 10:00:00,70.7,70.81,70.66,70.81,79600.0,46.3209,46.393,46.2947,46.393,79600.0
2005-06-07 10:10:00,70.82,71.08,70.82,70.96,126300.0,46.3995,46.5699,46.3995,46.4913,126300.0
2005-06-07 10:20:00,70.96,71.07,70.85,70.95,58100.0,46.4913,46.5633,46.4192,46.4847,58100.0
2005-06-07 10:30:00,70.95,71.24,70.95,71.24,106300.0,46.4847,46.6747,46.4847,46.6747,106300.0
2005-06-07 10:40:00,71.27,71.36,71.04,71.05,109900.0,46.6944,46.7533,46.5437,46.5502,109900.0
2005-06-07 10:50:00,71.05,71.15,70.99,71.08,44200.0,46.5502,46.6157,46.5109,46.5699,44200.0
2005-06-07 11:00:00,71.05,71.29,71.04,71.12,49000.0,46.5502,46.7075,46.5437,46.5961,49000.0
2005-06-07 11:10:00,71.1,71.11,70.92,71.0,57000.0,46.583,46.5895,46.4651,46.5175,57000.0
2005-06-07 11:20:00,70.96,71.07,70.92,70.99,51000.0,46.4913,46.5633,46.4651,46.5109,51000.0
2005-06-07 11:30:00,70.98,71.1,70.98,71.03,37800.0,46.5044,46.583,46.5044,46.5371,37800.0
2005-06-07 11:40:00,71.0,71.13,70.98,71.1,42600.0,46.5175,46.6026,46.5044,46.583,42600.0
2005-06-07 11:50:00,71.11,71.15,71.07,71.12,29100.0,46.5895,46.6157,46.5633,46.5961,29100.0
2005-06-07 12:00:00,71.13,71.14,70.88,70.95,27600.0,46.6026,46.6092,46.4388,46.4847,27600.0
2005-06-07 12:10:00,70.94,71.01,70.84,70.86,62600.0,46.4782,46.524,46.4126,46.4257,62600.0
2005-06-07 12:20:00,70.8,70.87,70.63,70.64,71600.0,46.3864,46.4323,46.2751,46.2816,71600.0
2005-06-07 12:30:00,70.61,70.74,70.61,70.64,72100.0,46.2619,46.3471,46.2619,46.2816,72100.0
2005-06-07 12:40:00,70.63,70.72,70.6,70.68,51800.0,46.2751,46.334,46.2554,46.3078,51800.0
2005-06-07 12:50:00,70.69,70.82,70.65,70.81,64300.0,46.3144,46.3995,46.2882,46.393,64300.0
2005-06-07 13:00:00,70.78,70.81,70.72,70.81,30200.0,46.3733,46.393,46.334,46.393,30200.0
2005-06-07 13:10:00,70.82,70.93,70.79,70.82,65000.0,46.3995,46.4716,46.3799,46.3995,65000.0
2005-06-07 13:20:00,70.83,70.87,70.76,70.78,43100.0,46.4061,46.4323,46.3602,46.3733,43100.0
2005-06-07 13:30:00,70.77,70.85,70.75,70.83,82100.0,46.3668,46.4192,46.3537,46.4061,82100.0
2005-06-07 13:40:00,70.82,70.85,70.76,70.8,41900.0,46.3995,46.4192,46.3602,46.3864,41900.0
2005-06-07 13:50:00,70.8,70.86,70.73,70.81,79900.0,46.3864,46.4257,46.3406,46.393,79900.0
2005-06-07 14:00:00,70.81,70.95,70.81,70.88,48200.0,46.393,46.4847,46.393,46.4388,48200.0
2005-06-07 14:10:00,70.88,70.88,70.59,70.68,97100.0,46.4388,46.4388,46.2488,46.3078,97100.0
2005-06-07 14:20:00,70.68,70.7,70.58,70.61,42700.0,46.3078,46.3209,46.2423,46.2619,42700.0
2005-06-07 14:30:00,70.61,70.82,70.6,70.74,68300.0,46.2619,46.3995,46.2554,46.3471,68300.0
2005-06-07 14:40:00,70.74,70.75,70.64,70.65,32700.0,46.3471,46.3537,46.2816,46.2882,32700.0
2005-06-07 14:50:00,70.64,70.75,70.64,70.71,19900.0,46.2816,46.3537,46.2816,46.3275,19900.0
2005-06-07 15:00:00,70.71,70.75,70.56,70.58,42800.0,46.3275,46.3537,46.2292,46.2423,42800.0
2005-06-07 15:10:00,70.59,70.61,70.51,70.55,50300.0,46.2488,46.2619,46.1964,46.2226,50300.0
2005-06-07 15:20:00,70.55,70.62,70.5,70.57,62700.0,46.2226,46.2685,46.1899,46.2357,62700.0
2005-06-07 15:30:00,70.55,70.56,70.43,70.5,120500.0,46.2226,46.2292,46.144,46.1899,120500.0
2005-06-07 15:40:00,70.5,70.53,70.43,70.51,109000.0,46.1899,46.2095,46.144,46.1964,109000.0
2005-06-07 15:50:00,70.5,70.52,70.44,70.45,162700.0,46.1899,46.203,46.1506,46.1571,162700.0
2005-06-08 09:30:00,69.95,70.18,69.91,70.17,182300.0,45.8295,45.9802,45.8033,45.9737,182300.0
2005-06-08 09:40:00,70.17,70.3,70.07,70.2,91800.0,45.9737,46.0588,45.9082,45.9933,91800.0
2005-06-08 09:50:00,70.2,70.45,70.2,70.43,71900.0,45.9933,46.1571,45.9933,46.144,71900.0
2005-06-08 10:00:00,70.43,70.43,70.27,70.37,80400.0,46.144,46.144,46.0392,46.1047,80400.0
2005-06-08 10:10:00,70.37,70.42,70.35,70.4,44500.0,46.1047,46.1375,46.0916,46.1244,44500.0
2005-06-08 10:20:00,70.4,70.7,70.39,70.7,51900.0,46.1244,46.3209,46.1178,46.3209,51900.0
2005-06-08 10:30:00,70.71,71.57,70.69,71.48,353800.0,46.3275,46.8909,46.3144,46.8319,353800.0
2005-06-08 10:40:00,71.48,71.75,71.46,71.7,187500.0,46.8319,47.0088,46.8188,46.9761,187500.0
2005-06-08 10:50:00,71.71,71.74,71.45,71.5,139900.0,46.9826,47.0023,46.8123,46.8451,139900.0
2005-06-08 11:00:00,71.49,71.58,71.34,71.54,79500.0,46.8385,46.8975,46.7402,46.8713,79500.0
2005-06-08 11:10:00,71.54,71.65,71.29,71.33,61600.0,46.8713,46.9433,46.7075,46.7337,61600.0
2005-06-08 11:20:00,71.36,71.61,71.32,71.55,50300.0,46.7533,46.9171,46.7271,46.8778,50300.0
2005-06-08 11:30:00,71.56,71.58,71.45,71.58,50500.0,46.8844,46.8975,46.8123,46.8975,50500.0
2005-06-08 11:40:00,71.59,71.64,71.5,71.64,39100.0,46.904,46.9368,46.8451,46.9368,39100.0
2005-06-08 11:50:00,71.64,71.89,71.64,71.78,99600.0,46.9368,47.1006,46.9368,47.0285,99600.0
2005-06-08 12:00:00,71.76,71.83,71.66,71.68,136100.0,47.0154,47.0613,46.9499,46.963,136100.0
2005-06-08 12:10:00,71.68,71.68,71.31,71.31,138600.0,46.963,46.963,46.7206,46.7206,138600.0
2005-06-08 12:20:00,71.31,71.42,71.28,71.33,72800.0,46.7206,46.7926,46.7009,46.7337,72800.0
2005-06-08 12:30:00,71.34,71.43,71.29,71.35,93400.0,46.7402,46.7992,46.7075,46.7468,93400.0
2005-06-08 12:40:00,71.36,71.42,71.17,71.17,113700.0,46.7533,46.7926,46.6288,46.6288,113700.0
2005-06-08 12:50:00,71.17,71.26,71.14,71.21,139600.0,46.6288,46.6878,46.6092,46.6551,139600.0
2005-06-08 13:00:00,71.18,71.49,71.17,71.43,120700.0,46.6354,46.8385,46.6288,46.7992,120700.0
2005-06-08 13:10:00,71.42,71.5,71.35,71.46,119000.0,46.7926,46.8451,46.7468,46.8188,119000.0
2005-06-08 13:20:00,71.46,71.58,71.4,71.54,114500.0,46.8188,46.8975,46.7795,46.8713,114500.0
2005-06-08 13:30:00,71.54,71.64,71.54,71.54,58700.0,46.8713,46.9368,46.8713,46.8713,58700.0
2005-06-08 13:40:00,71.54,71.54,71.3,71.32,63500.0,46.8713,46.8713,46.714,46.7271,63500.0
2005-06-08 13:50:00,71.32,71.35,71.19,71.35,60400.0,46.7271,46.7468,46.6419,46.7468,60400.0
2005-06-08 14:00:00,71.32,71.32,70.9,71.04,148800.0,46.7271,46.7271,46.4519,46.5437,148800.0
2005-06-08 14:10:00,71.05,71.11,70.9,70.97,72400.0,46.5502,46.5895,46.4519,46.4978,72400.0
2005-06-08 14:20:00,70.96,70.98,70.66,70.7,142400.0,46.4913,46.5044,46.2947,46.3209,142400.0
2005-06-08 14:30:00,70.71,70.78,70.55,70.65,99800.0,46.3275,46.3733,46.2226,46.2882,99800.0
2005-06-08 14:40:00,70.67,70.82,70.55,70.55,65900.0,46.3013,46.3995,46.2226,46.2226,65900.0
2005-06-08 14:50:00,70.55,70.62,70.46,70.54,236000.0,46.2226,46.2685,46.1637,46.2161,236000.0
2005-06-08 15:00:00,70.54,70.59,70.4,70.51,79100.0,46.2161,46.2488,46.1244,46.1964,79100.0
2005-06-08 15:10:00,70.51,70.68,70.5,70.67,79300.0,46.1964,46.3078,46.1899,46.3013,79300.0
2005-06-08 15:20:00,70.68,70.81,70.68,70.76,100600.0,46.3078,46.393,46.3078,46.3602,100600.0
2005-06-08 15:30:00,70.76,70.92,70.76,70.89,87700.0,46.3602,46.4651,46.3602,46.4454,87700.0
2005-06-08 15:40:00,70.89,70.95,70.85,70.88,131000.0,46.4454,46.4847,46.4192,46.4388,131000.0
2005-06-08 15:50:00,70.9,71.09,70.89,71.06,195500.0,46.4519,46.5764,46.4454,46.5568,195500.0
2005-06-09 09:30:00,71.45,71.45,71.1,71.31,125000.0,46.8123,46.8123,46.583,46.7206,125000.0
2005-06-09 09:40:00,71.32,71.66,71.32,71.49,110500.0,46.7271,46.9499,46.7271,46.8385,110500.0
2005-06-09 09:50:00,71.49,71.6,71.36,71.42,64900.0,46.8385,46.9106,46.7533,46.7926,64900.0
2005-06-09 10:00:00,71.44,71.95,71.31,71.95,132600.0,46.8057,47.1399,46.7206,47.1399,132600.0
2005-06-09 10:10:00,71.95,72.08,71.87,71.92,168700.0,47.1399,47.2251,47.0875,47.1202,168700.0
2005-06-09 10:20:00,71.92,72.0,71.83,71.84,104500.0,47.1202,47.1726,47.0613,47.0678,104500.0
2005-06-09 10:30:00,71.82,71.9,71.57,71.75,208200.0,47.0547,47.1071,46.8909,47.0088,208200.0
2005-06-09 10:40:00,71.75,71.8,71.55,71.74,187000.0,47.0088,47.0416,46.8778,47.0023,187000.0
2005-06-09 10:50:00,71.76,72.25,71.75,72.2,154000.0,47.0154,47.3364,47.0088,47.3037,154000.0
2005-06-09 11:00:00,72.2,72.38,72.11,72.36,134700.0,47.3037,47.4216,47.2447,47.4085,134700.0
2005-06-09 11:10:00,72.36,72.36,72.1,72.1,61100.0,47.4085,47.4085,47.2382,47.2382,61100.0
2005-06-09 11:20:00,72.1,72.22,72.07,72.08,43700.0,47.2382,47.3168,47.2185,47.2251,43700.0
2005-06-09 11:30:00,72.07,72.35,71.97,72.35,99600.0,47.2185,47.402,47.153,47.402,99600.0
2005-06-09 11:40:00,72.34,72.54,72.34,72.48,147100.0,47.3954,47.5264,47.3954,47.4871,147100.0
2005-06-09 11:50:00,72.48,72.84,72.48,72.74,143900.0,47.4871,47.723,47.4871,47.6575,143900.0
2005-06-09 12:00:00,72.76,72.85,72.68,72.75,67500.0,47.6706,47.7295,47.6182,47.664,67500.0
2005-06-09 12:10:00,72.75,72.76,72.48,72.62,59100.0,47.664,47.6706,47.4871,47.5788,59100.0
2005-06-09 12:20:00,72.61,72.75,72.48,72.65,80900.0,47.5723,47.664,47.4871,47.5985,80900.0
2005-06-09 12:30:00,72.65,72.85,72.63,72.74,90500.0,47.5985,47.7295,47.5854,47.6575,90500.0
2005-06-09 12:40:00,72.75,72.77,72.69,72.74,72200.0,47.664,47.6771,47.6247,47.6575,72200.0
2005-06-09 12:50:00,72.75,72.83,72.71,72.82,35100.0,47.664,47.7164,47.6378,47.7099,35100.0
2005-06-09 13:00:00,72.81,72.88,72.78,72.83,56600.0,47.7033,47.7492,47.6837,47.7164,56600.0
2005-06-09 13:10:00,72.81,72.84,72.75,72.75,86900.0,47.7033,47.723,47.664,47.664,86900.0
2005-06-09 13:20:00,72.75,72.76,72.56,72.65,84500.0,47.664,47.6706,47.5395,47.5985,84500.0
2005-06-09 13:30:00,72.64,72.65,72.55,72.57,41100.0,47.592,47.5985,47.533,47.5461,41100.0
2005-06-09 13:40:00,72.57,72.69,72.55,72.69,99000.0,47.5461,47.6247,47.533,47.6247,99000.0
2005-06-09 13:50:00,72.69,73.03,72.68,72.99,182100.0,47.6247,47.8475,47.6182,47.8213,182100.0
2005-06-09 14:00:00,72.98,73.1,72.85,73.09,71900.0,47.8147,47.8933,47.7295,47.8868,71900.0
2005-06-09 14:10:00,73.06,73.11,73.01,73.02,68700.0,47.8671,47.8999,47.8344,47.8409,68700.0
2005-06-09 14:20:00,73.02,73.02,72.71,72.82,84100.0,47.8409,47.8409,47.6378,47.7099,84100.0
2005-06-09 14:30:00,72.82,73.09,72.68,73.06,91400.0,47.7099,47.8868,47.6182,47.8671,91400.0
2005-06-09 14:40:00,73.07,73.15,72.99,72.99,67400.0,47.8737,47.9261,47.8213,47.8213,67400.0
2005-06-09 14:50:00,73.0,73.23,73.0,73.2,62000.0,47.8278,47.9785,47.8278,47.9589,62000.0
2005-06-09 15:00:00,73.2,73.36,73.1,73.21,109800.0,47.9589,48.0637,47.8933,47.9654,109800.0
2005-06-09 15:10:00,73.21,73.36,73.2,73.31,84200.0,47.9654,48.0637,47.9589,48.0309,84200.0
2005-06-09 15:20:00,73.3,73.31,73.13,73.14,52600.0,48.0244,48.0309,47.913,47.9195,52600.0
2005-06-09 15:30:00,73.13,73.16,73.02,73.04,109000.0,47.913,47.9326,47.8409,47.854,109000.0
2005-06-09 15:40:00,73.04,73.08,72.96,72.97,143100.0,47.854,47.8802,47.8016,47.8082,143100.0
2005-06-09 15:50:00,72.98,73.11,72.97,73.11,171200.0,47.8147,47.8999,47.8082,47.8999,171200.0
2005-06-10 09:30:00,72.4,73.43,72.4,73.36,163300.0,47.4347,48.1095,47.4347,48.0637,163300.0
2005-06-10 09:40:00,73.36,73.46,73.13,73.17,125200.0,48.0637,48.1292,47.913,47.9392,125200.0
2005-06-10 09:50:00,73.15,73.3,73.01,73.26,104800.0,47.9261,48.0244,47.8344,47.9982,104800.0
2005-06-10 10:00:00,73.25,73.26,73.05,73.13,86900.0,47.9916,47.9982,47.8606,47.913,86900.0
2005-06-10 10:10:00,73.1,73.11,72.81,72.82,151600.0,47.8933,47.8999,47.7033,47.7099,151600.0
2005-06-10 10:20:00,72.82,72.99,72.78,72.88,64000.0,47.7099,47.8213,47.6837,47.7492,64000.0
2005-06-10 10:30:00,72.83,72.89,72.8,72.84,128300.0,47.7164,47.7557,47.6968,47.723,128300.0
2005-06-10 10:40:00,72.85,73.08,72.84,73.04,74200.0,47.7295,47.8802,47.723,47.854,74200.0
2005-06-10 10:50:00,73.03,73.25,73.0,73.14,89200.0,47.8475,47.9916,47.8278,47.9195,89200.0
2005-06-10 11:00:00,73.17,73.4,73.16,73.3,81500.0,47.9392,48.0899,47.9326,48.0244,81500.0
2005-06-10 11:10:00,73.31,73.49,73.3,73.47,74700.0,48.0309,48.1489,48.0244,48.1357,74700.0
2005-06-10 11:20:00,73.47,73.67,73.4,73.65,125200.0,48.1357,48.2668,48.0899,48.2537,125200.0
2005-06-10 11:30:00,73.65,73.7,73.58,73.64,104000.0,48.2537,48.2864,48.2078,48.2471,104000.0
2005-06-10 11:40:00,73.64,73.65,73.44,73.5,57800.0,48.2471,48.2537,48.1161,48.1554,57800.0
2005-06-10 11:50:00,73.51,73.56,73.37,73.37,55000.0,48.162,48.1947,48.0702,48.0702,55000.0
2005-06-10 12:00:00,73.38,73.44,73.17,73.17,79200.0,48.0768,48.1161,47.9392,47.9392,79200.0
2005-06-10 12:10:00,73.18,73.26,72.96,73.08,77800.0,47.9457,47.9982,47.8016,47.8802,77800.0
2005-06-10 12:20:00,73.07,73.14,72.97,73.07,56200.0,47.8737,47.9195,47.8082,47.8737,56200.0
2005-06-10 12:30:00,73.07,73.15,73.0,73.13,37200.0,47.8737,47.9261,47.8278,47.913,37200.0
2005-06-10 12:40:00,73.13,73.18,73.01,73.13,49400.0,47.913,47.9457,47.8344,47.913,49400.0
2005-06-10 12:50:00,73.13,73.18,73.07,73.17,48200.0,47.913,47.9457,47.8737,47.9392,48200.0
2005-06-10 13:00:00,73.15,73.15,73.02,73.05,54000.0,47.9261,47.9261,47.8409,47.8606,54000.0
2005-06-10 13:10:00,73.05,73.23,73.04,73.23,48600.0,47.8606,47.9785,47.854,47.9785,48600.0
2005-06-10 13:20:00,73.24,73.29,73.09,73.13,66600.0,47.9851,48.0178,47.8868,47.913,66600.0
2005-06-10 13:30:00,73.13,73.29,73.08,73.28,51400.0,47.913,48.0178,47.8802,48.0113,51400.0
2005-06-10 13:40:00,73.29,73.32,73.15,73.2,36100.0,48.0178,48.0375,47.9261,47.9589,36100.0
2005-06-10 13:50:00,73.21,73.22,73.11,73.11,35500.0,47.9654,47.972,47.8999,47.8999,35500.0
2005-06-10 14:00:00,73.12,73.2,72.89,72.9,81800.0,47.9064,47.9589,47.7557,47.7623,81800.0
2005-06-10 14:10:00,72.87,72.96,72.73,72.96,82200.0,47.7426,47.8016,47.6509,47.8016,82200.0
2005-06-10 14:20:00,72.95,73.08,72.82,72.85,79000.0,47.7951,47.8802,47.7099,47.7295,79000.0
2005-06-10 14:30:00,72.85,72.94,72.75,72.79,65500.0,47.7295,47.7885,47.664,47.6902,65500.0
2005-06-10 14:40:00,72.79,72.81,72.55,72.58,70300.0,47.6902,47.7033,47.533,47.5526,70300.0
2005-06-10 14:50:00,72.57,72.75,72.56,72.74,61200.0,47.5461,47.664,47.5395,47.6575,61200.0
2005-06-10 15:00:00,72.74,72.99,72.74,72.86,77000.0,47.6575,47.8213,47.6575,47.7361,77000.0
2005-06-10 15:10:00,72.82,72.96,72.8,72.86,91600.0,47.7099,47.8016,47.6968,47.7361,91600.0
2005-06-10 15:20:00,72.89,72.93,72.88,72.89,108200.0,47.7557,47.782,47.7492,47.7557,108200.0
2005-06-10 15:30:00,72.88,73.14,72.85,73.09,71100.0,47.7492,47.9195,47.7295,47.8868,71100.0
2005-06-10 15:40:00,73.1,73.19,73.07,73.17,84100.0,47.8933,47.9523,47.8737,47.9392,84100.0
2005-06-10 15:50:00,73.17,73.24,73.1,73.24,84900.0,47.9392,47.9851,47.8933,47.9851,84900.0
2005-06-13 09:30:00,73.2,73.2,72.79,72.79,60800.0,47.9589,47.9589,47.6902,47.6902,60800.0
2005-06-13 09:40:00,72.84,72.86,72.64,72.84,52900.0,47.723,47.7361,47.592,47.723,52900.0
2005-06-13 09:50:00,72.84,72.95,72.6,72.68,47800.0,47.723,47.7951,47.5657,47.6182,47800.0
2005-06-13 10:00:00,72.68,73.0,72.59,72.95,87000.0,47.6182,47.8278,47.5592,47.7951,87000.0
2005-06-13 10:10:00,73.0,73.29,72.84,73.29,101100.0,47.8278,48.0178,47.723,48.0178,101100.0
2005-06-13 10:20:00,73.36,73.62,73.35,73.47,113800.0,48.0637,48.234,48.0571,48.1357,113800.0
2005-06-13 10:30:00,73.49,73.6,73.34,73.36,86200.0,48.1489,48.2209,48.0506,48.0637,86200.0
2005-06-13 10:40:00,73.39,73.54,73.28,73.48,45700.0,48.0833,48.1816,48.0113,48.1423,45700.0
2005-06-13 10:50:00,73.48,73.5,73.17,73.25,54600.0,48.1423,48.1554,47.9392,47.9916,54600.0
2005-06-13 11:00:00,73.25,73.46,73.15,73.36,50900.0,47.9916,48.1292,47.9261,48.0637,50900.0
2005-06-13 11:10:00,73.36,73.43,73.06,73.13,55100.0,48.0637,48.1095,47.8671,47.913,55100.0
2005-06-13 11:20:00,73.12,73.13,73.02,73.02,77100.0,47.9064,47.913,47.8409,47.8409,77100.0
2005-06-13 11:30:00,73.03,73.13,72.86,72.87,60900.0,47.8475,47.913,47.7361,47.7426,60900.0
2005-06-13 11:40:00,72.86,72.86,72.66,72.77,60700.0,47.7361,47.7361,47.6051,47.6771,60700.0
2005-06-13 11:50:00,72.77,72.96,72.75,72.92,37400.0,47.6771,47.8016,47.664,47.7754,37400.0
2005-06-13 12:00:00,72.93,73.01,72.84,72.85,36900.0,47.782,47.8344,47.723,47.7295,36900.0
2005-06-13 12:10:00,72.85,72.99,72.78,72.92,39400.0,47.7295,47.8213,47.6837,47.7754,39400.0
2005-06-13 12:20:00,72.92,73.2,72.89,73.2,44900.0,47.7754,47.9589,47.7557,47.9589,44900.0
2005-06-13 12:30:00,73.19,73.21,73.03,73.1,28200.0,47.9523,47.9654,47.8475,47.8933,28200.0
2005-06-13 12:40:00,73.09,73.11,73.0,73.09,28800.0,47.8868,47.8999,47.8278,47.8868,28800.0
2005-06-13 12:50:00,73.1,73.18,73.09,73.12,34500.0,47.8933,47.9457,47.8868,47.9064,34500.0
2005-06-13 13:00:00,73.09,73.25,73.05,73.2,29200.0,47.8868,47.9916,47.8606,47.9589,29200.0
2005-06-13 13:10:00,73.23,73.3,73.12,73.12,45000.0,47.9785,48.0244,47.9064,47.9064,45000.0
2005-06-13 13:20:00,73.12,73.33,73.11,73.29,30100.0,47.9064,48.044,47.8999,48.0178,30100.0
2005-06-13 13:30:00,73.29,73.31,73.12,73.16,35400.0,48.0178,48.0309,47.9064,47.9326,35400.0
2005-06-13 13:40:00,73.16,73.2,73.04,73.2,31700.0,47.9326,47.9589,47.854,47.9589,31700.0
2005-06-13 13:50:00,73.18,73.28,73.05,73.09,40600.0,47.9457,48.0113,47.8606,47.8868,40600.0
2005-06-13 14:00:00,73.1,73.49,73.1,73.43,63300.0,47.8933,48.1489,47.8933,48.1095,63300.0
2005-06-13 14:10:00,73.44,73.56,73.38,73.52,63800.0,48.1161,48.1947,48.0768,48.1685,63800.0
2005-06-13 14:20:00,73.53,73.7,73.39,73.44,96000.0,48.1751,48.2864,48.0833,48.1161,96000.0
2005-06-13 14:30:00,73.44,73.61,73.33,73.5,58300.0,48.1161,48.2275,48.044,48.1554,58300.0
2005-06-13 14:40:00,73.5,73.53,73.43,73.47,44200.0,48.1554,48.1751,48.1095,48.1357,44200.0
2005-06-13 14:50:00,73.47,73.63,73.46,73.59,165900.0,48.1357,48.2406,48.1292,48.2144,165900.0
2005-06-13 15:00:00,73.59,73.65,73.43,73.62,102500.0,48.2144,48.2537,48.1095,48.234,102500.0
2005-06-13 15:10:00,73.6,73.6,73.28,73.34,80900.0,48.2209,48.2209,48.0113,48.0506,80900.0
2005-06-13 15:20:00,73.33,73.55,73.29,73.47,88700.0,48.044,48.1882,48.0178,48.1357,88700.0
2005-06-13 15:30:00,73.52,73.63,73.4,73.6,74100.0,48.1685,48.2406,48.0899,48.2209,74100.0
2005-06-13 15:40:00,73.59,73.69,73.56,73.59,73800.0,48.2144,48.2799,48.1947,48.2144,73800.0
2005-06-13 15:50:00,73.59,73.73,73.59,73.62,202400.0,48.2144,48.3061,48.2144,48.234,202400.0
2005-06-14 09:30:00,73.75,73.78,73.53,73.57,111600.0,48.3192,48.3389,48.1751,48.2013,111600.0
2005-06-14 09:40:00,73.56,73.64,73.44,73.48,78100.0,48.1947,48.2471,48.1161,48.1423,78100.0
2005-06-14 09:50:00,73.48,73.75,73.33,73.74,120800.0,48.1423,48.3192,48.044,48.3126,120800.0
2005-06-14 10:00:00,73.71,73.84,73.6,73.8,113600.0,48.293,48.3782,48.2209,48.352,113600.0
2005-06-14 10:10:00,73.81,74.25,73.79,74.15,178900.0,48.3585,48.6468,48.3454,48.5813,178900.0
2005-06-14 10:20:00,74.18,74.25,74.01,74.03,193800.0,48.6009,48.6468,48.4895,48.5026,193800.0
2005-06-14 10:30:00,74.02,74.07,73.81,73.82,107900.0,48.4961,48.5289,48.3585,48.3651,107900.0
2005-06-14 10:40:00,73.81,73.92,73.81,73.83,108200.0,48.3585,48.4306,48.3585,48.3716,108200.0
2005-06-14 10:50:00,73.87,73.94,73.65,73.72,88000.0,48.3978,48.4437,48.2537,48.2995,88000.0
2005-06-14 11:00:00,73.75,73.93,73.73,73.88,49700.0,48.3192,48.4371,48.3061,48.4044,49700.0
2005-06-14 11:10:00,73.89,74.07,73.85,73.95,42400.0,48.4109,48.5289,48.3847,48.4502,42400.0
2005-06-14 11:20:00,73.94,74.1,73.9,74.08,35000.0,48.4437,48.5485,48.4175,48.5354,35000.0
2005-06-14 11:30:00,74.08,74.09,73.82,73.84,34100.0,48.5354,48.542,48.3651,48.3782,34100.0
2005-06-14 11:40:00,73.88,73.91,73.82,73.89,64800.0,48.4044,48.424,48.3651,48.4109,64800.0
2005-06-14 11:50:00,73.9,73.96,73.65,73.66,109500.0,48.4175,48.4568,48.2537,48.2602,109500.0
2005-06-14 12:00:00,73.65,73.75,73.58,73.67,56500.0,48.2537,48.3192,48.2078,48.2668,56500.0
2005-06-14 12:10:00,73.67,73.81,73.67,73.76,64300.0,48.2668,48.3585,48.2668,48.3257,64300.0
2005-06-14 12:20:00,73.77,73.85,73.69,73.8,41000.0,48.3323,48.3847,48.2799,48.352,41000.0
2005-06-14 12:30:00,73.8,73.85,73.72,73.81,36700.0,48.352,48.3847,48.2995,48.3585,36700.0
2005-06-14 12:40:00,73.8,73.97,73.79,73.87,43400.0,48.352,48.4633,48.3454,48.3978,43400.0
2005-06-14 12:50:00,73.89,73.97,73.86,73.88,32500.0,48.4109,48.4633,48.3913,48.4044,32500.0
2005-06-14 13:00:00,73.88,73.88,73.72,73.77,58100.0,48.4044,48.4044,48.2995,48.3323,58100.0
2005-06-14 13:10:00,73.78,73.78,73.7,73.7,54700.0,48.3389,48.3389,48.2864,48.2864,54700.0
2005-06-14 13:20:00,73.71,73.77,73.65,73.66,60600.0,48.293,48.3323,48.2537,48.2602,60600.0
2005-06-14 13:30:00,73.67,73.74,73.6,73.73,48200.0,48.2668,48.3126,48.2209,48.3061,48200.0
2005-06-14 13:40:00,73.75,74.09,73.75,74.01,81100.0,48.3192,48.542,48.3192,48.4895,81100.0
2005-06-14 13:50:00,74.01,74.01,73.84,74.0,83800.0,48.4895,48.4895,48.3782,48.483,83800.0
2005-06-14 14:00:00,74.0,74.01,73.72,73.73,48600.0,48.483,48.4895,48.2995,48.3061,48600.0
2005-06-14 14:10:00,73.73,73.75,73.62,73.66,56800.0,48.3061,48.3192,48.234,48.2602,56800.0
2005-06-14 14:20:00,73.66,73.69,73.48,73.58,104100.0,48.2602,48.2799,48.1423,48.2078,104100.0
2005-06-14 14:30:00,73.55,73.65,73.44,73.64,86100.0,48.1882,48.2537,48.1161,48.2471,86100.0
2005-06-14 14:40:00,73.63,73.74,73.53,73.59,119500.0,48.2406,48.3126,48.1751,48.2144,119500.0
2005-06-14 14:50:00,73.62,73.67,73.52,73.66,72000.0,48.234,48.2668,48.1685,48.2602,72000.0
2005-06-14 15:00:00,73.65,73.68,73.58,73.61,31600.0,48.2537,48.2733,48.2078,48.2275,31600.0
2005-06-14 15:10:00,73.61,73.63,73.56,73.63,42800.0,48.2275,48.2406,48.1947,48.2406,42800.0
2005-06-14 15:20:00,73.63,73.63,73.49,73.5,39100.0,48.2406,48.2406,48.1489,48.1554,39100.0
2005-06-14 15:30:00,73.5,73.57,73.49,73.56,44600.0,48.1554,48.2013,48.1489,48.1947,44600.0
2005-06-14 15:40:00,73.56,73.65,73.51,73.65,58400.0,48.1947,48.2537,48.162,48.2537,58400.0
2005-06-14 15:50:00,73.66,73.83,73.66,73.79,96000.0,48.2602,48.3716,48.2602,48.3454,96000.0
2005-06-15 09:30:00,73.98,74.02,73.78,73.83,85700.0,48.4699,48.4961,48.3389,48.3716,85700.0
2005-06-15 09:40:00,73.82,73.98,73.55,73.7,114300.0,48.3651,48.4699,48.1882,48.2864,114300.0
2005-06-15 09:50:00,73.66,73.67,73.48,73.48,89200.0,48.2602,48.2668,48.1423,48.1423,89200.0
2005-06-15 10:00:00,73.48,73.65,73.46,73.57,64300.0,48.1423,48.2537,48.1292,48.2013,64300.0
2005-06-15 10:10:00,73.59,73.75,73.53,73.7,71800.0,48.2144,48.3192,48.1751,48.2864,71800.0
2005-06-15 10:20:00,73.72,73.9,73.69,73.74,74000.0,48.2995,48.4175,48.2799,48.3126,74000.0
2005-06-15 10:30:00,73.74,74.25,73.6,73.85,269800.0,48.3126,48.6468,48.2209,48.3847,269800.0
2005-06-15 10:40:00,73.86,74.06,73.78,74.06,129900.0,48.3913,48.5223,48.3389,48.5223,129900.0
2005-06-15 10:50:00,74.08,74.18,73.92,74.04,110900.0,48.5354,48.6009,48.4306,48.5092,110900.0
2005-06-15 11:00:00,74.03,74.23,73.96,74.21,101400.0,48.5026,48.6337,48.4568,48.6206,101400.0
2005-06-15 11:10:00,74.21,74.7,74.19,74.56,185500.0,48.6206,48.9416,48.6075,48.8499,185500.0
2005-06-15 11:20:00,74.57,74.6,74.39,74.42,218200.0,48.8564,48.8761,48.7385,48.7582,218200.0
2005-06-15 11:30:00,74.41,74.48,74.39,74.41,94500.0,48.7516,48.7975,48.7385,48.7516,94500.0
2005-06-15 11:40:00,74.4,74.44,74.3,74.34,53000.0,48.7451,48.7713,48.6795,48.7058,53000.0
2005-06-15 11:50:00,74.35,74.45,74.33,74.45,78100.0,48.7123,48.7778,48.6992,48.7778,78100.0
2005-06-15 12:00:00,74.46,74.55,74.43,74.49,75500.0,48.7844,48.8433,48.7647,48.804,75500.0
2005-06-15 12:10:00,74.5,74.6,74.5,74.57,53700.0,48.8106,48.8761,48.8106,48.8564,53700.0
2005-06-15 12:20:00,74.58,74.58,74.38,74.39,72400.0,48.863,48.863,48.732,48.7385,72400.0
2005-06-15 12:30:00,74.38,74.55,74.38,74.49,51000.0,48.732,48.8433,48.732,48.804,51000.0
2005-06-15 12:40:00,74.49,74.51,74.26,74.32,69000.0,48.804,48.8171,48.6533,48.6926,69000.0
2005-06-15 12:50:00,74.31,74.47,74.26,74.44,58500.0,48.6861,48.7909,48.6533,48.7713,58500.0
2005-06-15 13:00:00,74.44,74.47,74.39,74.47,27700.0,48.7713,48.7909,48.7385,48.7909,27700.0
2005-06-15 13:10:00,74.45,74.47,74.43,74.46,14100.0,48.7778,48.7909,48.7647,48.7844,14100.0
2005-06-15 13:20:00,74.45,74.52,74.45,74.49,40100.0,48.7778,48.8237,48.7778,48.804,40100.0
2005-06-15 13:30:00,74.47,74.5,74.38,74.5,50800.0,48.7909,48.8106,48.732,48.8106,50800.0
2005-06-15 13:40:00,74.49,74.51,74.44,74.51,31700.0,48.804,48.8171,48.7713,48.8171,31700.0
2005-06-15 13:50:00,74.51,74.65,74.51,74.64,34200.0,48.8171,48.9089,48.8171,48.9023,34200.0
2005-06-15 14:00:00,74.64,74.67,74.56,74.58,55100.0,48.9023,48.922,48.8499,48.863,55100.0
2005-06-15 14:10:00,74.59,74.7,74.58,74.7,42800.0,48.8695,48.9416,48.863,48.9416,42800.0
2005-06-15 14:20:00,74.7,74.7,74.36,74.36,84400.0,48.9416,48.9416,48.7189,48.7189,84400.0
2005-06-15 14:30:00,74.37,74.52,74.34,74.42,65700.0,48.7254,48.8237,48.7058,48.7582,65700.0
2005-06-15 14:40:00,74.39,74.52,74.39,74.46,40500.0,48.7385,48.8237,48.7385,48.7844,40500.0
2005-06-15 14:50:00,74.46,74.59,74.42,74.52,64000.0,48.7844,48.8695,48.7582,48.8237,64000.0
2005-06-15 15:00:00,74.53,74.57,74.41,74.46,56700.0,48.8302,48.8564,48.7516,48.7844,56700.0
2005-06-15 15:10:00,74.45,74.62,74.45,74.59,56900.0,48.7778,48.8892,48.7778,48.8695,56900.0
2005-06-15 15:20:00,74.59,74.7,74.58,74.64,124200.0,48.8695,48.9416,48.863,48.9023,124200.0
2005-06-15 15:30:00,74.63,74.72,74.61,74.64,74500.0,48.8958,48.9547,48.8826,48.9023,74500.0
2005-06-15 15:40:00,74.65,74.66,74.5,74.51,62600.0,48.9089,48.9154,48.8106,48.8171,62600.0
2005-06-15 15:50:00,74.49,74.68,74.45,74.67,131100.0,48.804,48.9285,48.7778,48.922,131100.0
2005-06-16 09:30:00,75.0,75.1,74.97,75.0,304700.0,49.1382,49.2037,49.1185,49.1382,304700.0
2005-06-16 09:40:00,75.02,75.19,74.96,75.05,172300.0,49.1513,49.2627,49.112,49.1709,172300.0
2005-06-16 09:50:00,75.03,75.07,74.97,75.02,93400.0,49.1578,49.184,49.1185,49.1513,93400.0
2005-06-16 10:00:00,75.03,75.14,75.02,75.12,58700.0,49.1578,49.2299,49.1513,49.2168,58700.0
2005-06-16 10:10:00,75.1,75.1,74.94,74.99,95100.0,49.2037,49.2037,49.0989,49.1316,95100.0
2005-06-16 10:20:00,74.97,75.03,74.85,74.99,113100.0,49.1185,49.1578,49.0399,49.1316,113100.0
2005-06-16 10:30:00,75.01,75.23,75.01,75.05,145100.0,49.1447,49.2889,49.1447,49.1709,145100.0
2005-06-16 10:40:00,75.02,75.43,75.02,75.24,116300.0,49.1513,49.4199,49.1513,49.2954,116300.0
2005-06-16 10:50:00,75.23,75.28,75.07,75.08,54600.0,49.2889,49.3216,49.184,49.1906,54600.0
2005-06-16 11:00:00,75.07,75.27,75.07,75.2,38900.0,49.184,49.3151,49.184,49.2692,38900.0
2005-06-16 11:10:00,75.19,75.2,74.94,75.02,102100.0,49.2627,49.2692,49.0989,49.1513,102100.0
2005-06-16 11:20:00,75.01,75.13,74.99,75.12,52400.0,49.1447,49.2233,49.1316,49.2168,52400.0
2005-06-16 11:30:00,75.13,75.25,75.12,75.17,54700.0,49.2233,49.302,49.2168,49.2495,54700.0
2005-06-16 11:40:00,75.18,75.3,75.16,75.28,44000.0,49.2561,49.3347,49.243,49.3216,44000.0
2005-06-16 11:50:00,75.26,75.4,75.26,75.36,27700.0,49.3085,49.4002,49.3085,49.374,27700.0
2005-06-16 12:00:00,75.36,75.38,75.25,75.31,41800.0,49.374,49.3871,49.302,49.3413,41800.0
2005-06-16 12:10:00,75.31,75.43,75.15,75.43,68200.0,49.3413,49.4199,49.2364,49.4199,68200.0
2005-06-16 12:20:00,75.43,75.52,75.36,75.37,66200.0,49.4199,49.4789,49.374,49.3806,66200.0
2005-06-16 12:30:00,75.37,75.45,75.35,75.43,77500.0,49.3806,49.433,49.3675,49.4199,77500.0
2005-06-16 12:40:00,75.42,75.44,75.35,75.41,61600.0,49.4133,49.4264,49.3675,49.4068,61600.0
2005-06-16 12:50:00,75.41,75.47,75.36,75.37,45900.0,49.4068,49.4461,49.374,49.3806,45900.0
2005-06-16 13:00:00,75.37,75.42,75.35,75.4,32200.0,49.3806,49.4133,49.3675,49.4002,32200.0
2005-06-16 13:10:00,75.41,75.48,75.39,75.42,49400.0,49.4068,49.4527,49.3937,49.4133,49400.0
2005-06-16 13:20:00,75.42,75.48,75.38,75.39,47800.0,49.4133,49.4527,49.3871,49.3937,47800.0
2005-06-16 13:30:00,75.39,75.45,75.37,75.41,143600.0,49.3937,49.433,49.3806,49.4068,143600.0
2005-06-16 13:40:00,75.41,75.47,75.4,75.43,80400.0,49.4068,49.4461,49.4002,49.4199,80400.0
2005-06-16 13:50:00,75.41,75.43,75.31,75.41,49300.0,49.4068,49.4199,49.3413,49.4068,49300.0
2005-06-16 14:00:00,75.4,75.42,75.39,75.41,53700.0,49.4002,49.4133,49.3937,49.4068,53700.0
2005-06-16 14:10:00,75.41,75.47,75.38,75.42,108500.0,49.4068,49.4461,49.3871,49.4133,108500.0
2005-06-16 14:20:00,75.41,75.45,75.36,75.38,154100.0,49.4068,49.433,49.374,49.3871,154100.0
2005-06-16 14:30:00,75.39,75.44,75.35,75.44,46600.0,49.3937,49.4264,49.3675,49.4264,46600.0
2005-06-16 14:40:00,75.42,75.5,75.41,75.45,49100.0,49.4133,49.4658,49.4068,49.433,49100.0
2005-06-16 14:50:00,75.46,75.49,75.41,75.48,126400.0,49.4395,49.4592,49.4068,49.4527,126400.0
2005-06-16 15:00:00,75.49,75.58,75.41,75.52,139500.0,49.4592,49.5182,49.4068,49.4789,139500.0
2005-06-16 15:10:00,75.53,75.55,75.44,75.45,56300.0,49.4854,49.4985,49.4264,49.433,56300.0
2005-06-16 15:20:00,75.45,75.47,75.41,75.47,60400.0,49.433,49.4461,49.4068,49.4461,60400.0
2005-06-16 15:30:00,75.46,75.53,75.45,75.46,90500.0,49.4395,49.4854,49.433,49.4395,90500.0
2005-06-16 15:40:00,75.46,75.53,75.42,75.53,87400.0,49.4395,49.4854,49.4133,49.4854,87400.0
2005-06-16 15:50:00,75.53,75.6,75.49,75.57,300400.0,49.4854,49.5313,49.4592,49.5116,300400.0
2005-06-17 09:30:00,76.6,76.69,76.2,76.58,1090100.0,50.1864,50.2454,49.9244,50.1733,1090100.0
2005-06-17 09:40:00,76.58,76.59,76.19,76.2,265900.0,50.1733,50.1799,49.9178,49.9244,265900.0
2005-06-17 09:50:00,76.22,76.39,76.06,76.07,190400.0,49.9375,50.0489,49.8327,49.8392,190400.0
2005-06-17 10:00:00,76.07,76.09,75.79,75.88,206700.0,49.8392,49.8523,49.6558,49.7147,206700.0
2005-06-17 10:10:00,75.88,75.94,75.46,75.62,194900.0,49.7147,49.754,49.4395,49.5444,194900.0
2005-06-17 10:20:00,75.62,75.65,75.37,75.56,167100.0,49.5444,49.564,49.3806,49.5051,167100.0
2005-06-17 10:30:00,75.58,75.58,75.06,75.45,138600.0,49.5182,49.5182,49.1775,49.433,138600.0
2005-06-17 10:40:00,75.44,75.45,75.1,75.19,185900.0,49.4264,49.433,49.2037,49.2627,185900.0
2005-06-17 10:50:00,75.19,75.28,74.9,74.98,169900.0,49.2627,49.3216,49.0727,49.1251,169900.0
2005-06-17 11:00:00,74.98,75.3,74.98,75.28,159900.0,49.1251,49.3347,49.1251,49.3216,159900.0
2005-06-17 11:10:00,75.29,75.49,75.14,75.42,122700.0,49.3282,49.4592,49.2299,49.4133,122700.0
2005-06-17 11:20:00,75.4,75.44,75.24,75.41,95300.0,49.4002,49.4264,49.2954,49.4068,95300.0
2005-06-17 11:30:00,75.45,75.78,75.44,75.74,183200.0,49.433,49.6492,49.4264,49.623,183200.0
2005-06-17 11:40:00,75.76,75.96,75.73,75.8,99800.0,49.6361,49.7671,49.6164,49.6623,99800.0
2005-06-17 11:50:00,75.79,76.02,75.78,76.02,51200.0,49.6558,49.8064,49.6492,49.8064,51200.0
2005-06-17 12:00:00,76.02,76.14,76.0,76.01,83900.0,49.8064,49.8851,49.7933,49.7999,83900.0
2005-06-17 12:10:00,76.01,76.06,76.0,76.06,51200.0,49.7999,49.8327,49.7933,49.8327,51200.0
2005-06-17 12:20:00,76.07,76.12,76.0,76.01,55000.0,49.8392,49.872,49.7933,49.7999,55000.0
2005-06-17 12:30:00,76.0,76.23,76.0,76.05,70000.0,49.7933,49.944,49.7933,49.8261,70000.0
2005-06-17 12:40:00,76.05,76.25,76.05,76.17,49000.0,49.8261,49.9571,49.8261,49.9047,49000.0
2005-06-17 12:50:00,76.17,76.22,76.13,76.19,85400.0,49.9047,49.9375,49.8785,49.9178,85400.0
2005-06-17 13:00:00,76.19,76.3,76.15,76.2,37000.0,49.9178,49.9899,49.8916,49.9244,37000.0
2005-06-17 13:10:00,76.17,76.45,76.1,76.31,137500.0,49.9047,50.0882,49.8589,49.9964,137500.0
2005-06-17 13:20:00,76.3,76.34,76.21,76.24,96500.0,49.9899,50.0161,49.9309,49.9506,96500.0
2005-06-17 13:30:00,76.22,76.34,76.22,76.32,80200.0,49.9375,50.0161,49.9375,50.003,80200.0
2005-06-17 13:40:00,76.31,76.32,76.24,76.25,84400.0,49.9964,50.003,49.9506,49.9571,84400.0
2005-06-17 13:50:00,76.24,76.28,76.11,76.21,117700.0,49.9506,49.9768,49.8654,49.9309,117700.0
2005-06-17 14:00:00,76.19,76.28,76.19,76.24,55100.0,49.9178,49.9768,49.9178,49.9506,55100.0
2005-06-17 14:10:00,76.24,76.43,76.19,76.26,172300.0,49.9506,50.0751,49.9178,49.9637,172300.0
2005-06-17 14:20:00,76.25,76.29,76.16,76.18,156400.0,49.9571,49.9833,49.8982,49.9113,156400.0
2005-06-17 14:30:00,76.18,76.32,76.15,76.32,96900.0,49.9113,50.003,49.8916,50.003,96900.0
2005-06-17 14:40:00,76.32,76.41,76.3,76.32,82300.0,50.003,50.062,49.9899,50.003,82300.0
2005-06-17 14:50:00,76.32,76.32,76.22,76.27,63000.0,50.003,50.003,49.9375,49.9702,63000.0
2005-06-17 15:00:00,76.26,76.33,76.21,76.3,46200.0,49.9637,50.0096,49.9309,49.9899,46200.0
2005-06-17 15:10:00,76.3,76.41,76.21,76.41,51800.0,49.9899,50.062,49.9309,50.062,51800.0
2005-06-17 15:20:00,76.41,76.5,76.4,76.5,86100.0,50.062,50.1209,50.0554,50.1209,86100.0
2005-06-17 15:30:00,76.49,76.52,76.4,76.4,171600.0,50.1144,50.134,50.0554,50.0554,171600.0
2005-06-17 15:40:00,76.4,76.49,76.39,76.49,110600.0,50.0554,50.1144,50.0489,50.1144,110600.0
2005-06-17 15:50:00,76.49,76.54,76.44,76.45,311800.0,50.1144,50.1471,50.0816,50.0882,311800.0
2005-06-20 09:30:00,76.45,76.52,76.28,76.48,196700.0,50.0882,50.134,49.9768,50.1078,196700.0
2005-06-20 09:40:00,76.46,76.74,76.4,76.55,237200.0,50.0947,50.2782,50.0554,50.1537,237200.0
2005-06-20 09:50:00,76.56,76.92,76.55,76.92,235300.0,50.1602,50.3961,50.1537,50.3961,235300.0
2005-06-20 10:00:00,76.92,76.92,76.67,76.75,111300.0,50.3961,50.3961,50.2323,50.2847,111300.0
2005-06-20 10:10:00,76.75,76.91,76.68,76.85,183600.0,50.2847,50.3896,50.2389,50.3502,183600.0
2005-06-20 10:20:00,76.81,76.82,76.45,76.5,219700.0,50.324,50.3306,50.0882,50.1209,219700.0
2005-06-20 10:30:00,76.5,76.7,76.5,76.66,208800.0,50.1209,50.252,50.1209,50.2258,208800.0
2005-06-20 10:40:00,76.67,76.67,76.44,76.44,160400.0,50.2323,50.2323,50.0816,50.0816,160400.0
2005-06-20 10:50:00,76.44,76.52,76.35,76.36,71000.0,50.0816,50.134,50.0227,50.0292,71000.0
2005-06-20 11:00:00,76.36,76.44,76.11,76.17,127100.0,50.0292,50.0816,49.8654,49.9047,127100.0
2005-06-20 11:10:00,76.17,76.26,76.05,76.16,128500.0,49.9047,49.9637,49.8261,49.8982,128500.0
2005-06-20 11:20:00,76.16,76.22,76.16,76.17,60600.0,49.8982,49.9375,49.8982,49.9047,60600.0
2005-06-20 11:30:00,76.17,76.35,76.14,76.35,104200.0,49.9047,50.0227,49.8851,50.0227,104200.0
2005-06-20 11:40:00,76.35,76.44,76.31,76.35,44600.0,50.0227,50.0816,49.9964,50.0227,44600.0
2005-06-20 11:50:00,76.35,76.38,76.23,76.27,40400.0,50.0227,50.0423,49.944,49.9702,40400.0
2005-06-20 12:00:00,76.27,76.3,76.15,76.15,79200.0,49.9702,49.9899,49.8916,49.8916,79200.0
2005-06-20 12:10:00,76.15,76.17,76.06,76.07,99100.0,49.8916,49.9047,49.8327,49.8392,99100.0
2005-06-20 12:20:00,76.07,76.07,75.97,76.05,60400.0,49.8392,49.8392,49.7737,49.8261,60400.0
2005-06-20 12:30:00,76.05,76.07,76.0,76.07,63000.0,49.8261,49.8392,49.7933,49.8392,63000.0
2005-06-20 12:40:00,76.08,76.16,76.03,76.08,59500.0,49.8458,49.8982,49.813,49.8458,59500.0
2005-06-20 12:50:00,76.09,76.17,76.08,76.09,41900.0,49.8523,49.9047,49.8458,49.8523,41900.0
2005-06-20 13:00:00,76.08,76.17,76.03,76.17,40100.0,49.8458,49.9047,49.813,49.9047,40100.0
2005-06-20 13:10:00,76.18,76.39,76.18,76.39,87900.0,49.9113,50.0489,49.9113,50.0489,87900.0
2005-06-20 13:20:00,76.39,76.44,76.34,76.4,62100.0,50.0489,50.0816,50.0161,50.0554,62100.0
2005-06-20 13:30:00,76.41,76.47,76.39,76.47,67800.0,50.062,50.1013,50.0489,50.1013,67800.0
2005-06-20 13:40:00,76.48,76.55,76.44,76.44,89800.0,50.1078,50.1537,50.0816,50.0816,89800.0
2005-06-20 13:50:00,76.48,76.5,76.36,76.41,45000.0,50.1078,50.1209,50.0292,50.062,45000.0
2005-06-20 14:00:00,76.4,76.57,76.38,76.56,95100.0,50.0554,50.1668,50.0423,50.1602,95100.0
2005-06-20 14:10:00,76.56,76.59,76.4,76.44,85900.0,50.1602,50.1799,50.0554,50.0816,85900.0
2005-06-20 14:20:00,76.44,76.52,76.39,76.49,79000.0,50.0816,50.134,50.0489,50.1144,79000.0
2005-06-20 14:30:00,76.49,76.59,76.43,76.55,85300.0,50.1144,50.1799,50.0751,50.1537,85300.0
2005-06-20 14:40:00,76.54,76.6,76.52,76.55,47600.0,50.1471,50.1864,50.134,50.1537,47600.0
2005-06-20 14:50:00,76.58,76.58,76.45,76.5,42100.0,50.1733,50.1733,50.0882,50.1209,42100.0
2005-06-20 15:00:00,76.51,76.59,76.44,76.59,84800.0,50.1275,50.1799,50.0816,50.1799,84800.0
2005-06-20 15:10:00,76.6,76.62,76.55,76.59,106400.0,50.1864,50.1996,50.1537,50.1799,106400.0
2005-06-20 15:20:00,76.6,76.62,76.52,76.56,53000.0,50.1864,50.1996,50.134,50.1602,53000.0
2005-06-20 15:30:00,76.55,76.61,76.55,76.59,69500.0,50.1537,50.193,50.1537,50.1799,69500.0
2005-06-20 15:40:00,76.6,76.6,76.51,76.52,61600.0,50.1864,50.1864,50.1275,50.134,61600.0
2005-06-20 15:50:00,76.51,76.56,76.42,76.43,135000.0,50.1275,50.1602,50.0685,50.0751,135000.0
2005-06-21 09:30:00,76.44,76.44,76.17,76.28,178900.0,50.0816,50.0816,49.9047,49.9768,178900.0
2005-06-21 09:40:00,76.28,76.45,76.16,76.16,153600.0,49.9768,50.0882,49.8982,49.8982,153600.0
2005-06-21 09:50:00,76.17,76.3,76.07,76.22,114900.0,49.9047,49.9899,49.8392,49.9375,114900.0
2005-06-21 10:00:00,76.23,76.26,75.82,75.99,182500.0,49.944,49.9637,49.6754,49.7868,182500.0
2005-06-21 10:10:00,75.98,76.0,75.61,75.62,203700.0,49.7802,49.7933,49.5378,49.5444,203700.0
2005-06-21 10:20:00,75.6,75.8,75.45,75.58,205900.0,49.5313,49.6623,49.433,49.5182,205900.0
2005-06-21 10:30:00,75.58,75.76,75.5,75.76,127500.0,49.5182,49.6361,49.4658,49.6361,127500.0
2005-06-21 10:40:00,75.77,75.96,75.71,75.9,130200.0,49.6427,49.7671,49.6033,49.7278,130200.0
2005-06-21 10:50:00,75.9,76.0,75.87,76.0,83300.0,49.7278,49.7933,49.7082,49.7933,83300.0
2005-06-21 11:00:00,76.0,76.04,75.94,75.94,109300.0,49.7933,49.8196,49.754,49.754,109300.0
2005-06-21 11:10:00,75.9,76.03,75.87,75.94,48600.0,49.7278,49.813,49.7082,49.754,48600.0
2005-06-21 11:20:00,75.94,75.95,75.71,75.71,50000.0,49.754,49.7606,49.6033,49.6033,50000.0
2005-06-21 11:30:00,75.71,75.84,75.69,75.77,127800.0,49.6033,49.6885,49.5902,49.6427,127800.0
2005-06-21 11:40:00,75.79,75.87,75.73,75.76,89100.0,49.6558,49.7082,49.6164,49.6361,89100.0
2005-06-21 11:50:00,75.76,75.89,75.7,75.71,114500.0,49.6361,49.7213,49.5968,49.6033,114500.0
2005-06-21 12:00:00,75.7,75.76,75.64,75.64,100200.0,49.5968,49.6361,49.5575,49.5575,100200.0
2005-06-21 12:10:00,75.65,75.73,75.58,75.71,35300.0,49.564,49.6164,49.5182,49.6033,35300.0
2005-06-21 12:20:00,75.7,75.79,75.67,75.68,34700.0,49.5968,49.6558,49.5771,49.5837,34700.0
2005-06-21 12:30:00,75.69,75.72,75.61,75.68,59800.0,49.5902,49.6099,49.5378,49.5837,59800.0
2005-06-21 12:40:00,75.71,75.72,75.63,75.68,20400.0,49.6033,49.6099,49.5509,49.5837,20400.0
2005-06-21 12:50:00,75.67,75.81,75.67,75.76,68800.0,49.5771,49.6689,49.5771,49.6361,68800.0
2005-06-21 13:00:00,75.75,75.82,75.73,75.75,64200.0,49.6295,49.6754,49.6164,49.6295,64200.0
2005-06-21 13:10:00,75.75,75.81,75.63,75.76,60700.0,49.6295,49.6689,49.5509,49.6361,60700.0
2005-06-21 13:20:00,75.76,75.99,75.76,75.83,62000.0,49.6361,49.7868,49.6361,49.682,62000.0
2005-06-21 13:30:00,75.82,75.9,75.79,75.83,31700.0,49.6754,49.7278,49.6558,49.682,31700.0
2005-06-21 13:40:00,75.83,75.94,75.81,75.94,31800.0,49.682,49.754,49.6689,49.754,31800.0
2005-06-21 13:50:00,75.94,75.94,75.79,75.79,30400.0,49.754,49.754,49.6558,49.6558,30400.0
2005-06-21 14:00:00,75.79,75.89,75.75,75.78,81700.0,49.6558,49.7213,49.6295,49.6492,81700.0
2005-06-21 14:10:00,75.79,75.86,75.74,75.79,75400.0,49.6558,49.7016,49.623,49.6558,75400.0
2005-06-21 14:20:00,75.8,75.86,75.66,75.68,56800.0,49.6623,49.7016,49.5706,49.5837,56800.0
2005-06-21 14:30:00,75.68,75.81,75.66,75.79,90200.0,49.5837,49.6689,49.5706,49.6558,90200.0
2005-06-21 14:40:00,75.79,75.8,75.72,75.75,80800.0,49.6558,49.6623,49.6099,49.6295,80800.0
2005-06-21 14:50:00,75.73,75.74,75.65,75.7,59000.0,49.6164,49.623,49.564,49.5968,59000.0
2005-06-21 15:00:00,75.7,75.82,75.68,75.68,67100.0,49.5968,49.6754,49.5837,49.5837,67100.0
2005-06-21 15:10:00,75.69,75.69,75.48,75.48,99200.0,49.5902,49.5902,49.4527,49.4527,99200.0
2005-06-21 15:20:00,75.48,75.53,75.37,75.5,129300.0,49.4527,49.4854,49.3806,49.4658,129300.0
2005-06-21 15:30:00,75.5,75.5,75.26,75.38,156600.0,49.4658,49.4658,49.3085,49.3871,156600.0
2005-06-21 15:40:00,75.37,75.45,75.34,75.45,187400.0,49.3806,49.433,49.3609,49.433,187400.0
2005-06-21 15:50:00,75.42,75.5,75.3,75.3,160200.0,49.4133,49.4658,49.3347,49.3347,160200.0
2005-06-22 09:30:00,75.55,75.89,75.55,75.76,182600.0,49.4985,49.7213,49.4985,49.6361,182600.0
2005-06-22 09:40:00,75.76,75.87,75.65,75.66,82200.0,49.6361,49.7082,49.564,49.5706,82200.0
2005-06-22 09:50:00,75.66,75.97,75.64,75.75,121200.0,49.5706,49.7737,49.5575,49.6295,121200.0
2005-06-22 10:00:00,75.77,75.87,75.63,75.87,63400.0,49.6427,49.7082,49.5509,49.7082,63400.0
2005-06-22 10:10:00,75.9,75.95,75.76,75.81,76000.0,49.7278,49.7606,49.6361,49.6689,76000.0
2005-06-22 10:20:00,75.82,75.97,75.76,75.86,63000.0,49.6754,49.7737,49.6361,49.7016,63000.0
2005-06-22 10:30:00,75.9,76.03,75.3,75.45,278400.0,49.7278,49.813,49.3347,49.433,278400.0
2005-06-22 10:40:00,75.45,75.88,75.4,75.87,131300.0,49.433,49.7147,49.4002,49.7082,131300.0
2005-06-22 10:50:00,75.86,75.86,75.59,75.8,77700.0,49.7016,49.7016,49.5247,49.6623,77700.0
2005-06-22 11:00:00,75.79,75.88,75.68,75.8,82700.0,49.6558,49.7147,49.5837,49.6623,82700.0
2005-06-22 11:10:00,75.81,75.93,75.6,75.78,86200.0,49.6689,49.7475,49.5313,49.6492,86200.0
2005-06-22 11:20:00,75.79,75.88,75.71,75.81,92700.0,49.6558,49.7147,49.6033,49.6689,92700.0
2005-06-22 11:30:00,75.81,75.85,75.59,75.59,134400.0,49.6689,49.6951,49.5247,49.5247,134400.0
2005-06-22 11:40:00,75.6,75.6,75.35,75.36,233200.0,49.5313,49.5313,49.3675,49.374,233200.0
2005-06-22 11:50:00,75.35,75.51,75.29,75.43,211900.0,49.3675,49.4723,49.3282,49.4199,211900.0
2005-06-22 12:00:00,75.43,75.62,75.41,75.62,163900.0,49.4199,49.5444,49.4068,49.5444,163900.0
2005-06-22 12:10:00,75.58,75.78,75.54,75.73,79500.0,49.5182,49.6492,49.492,49.6164,79500.0
2005-06-22 12:20:00,75.74,75.78,75.45,75.56,65400.0,49.623,49.6492,49.433,49.5051,65400.0
2005-06-22 12:30:00,75.57,75.7,75.56,75.67,25200.0,49.5116,49.5968,49.5051,49.5771,25200.0
2005-06-22 12:40:00,75.67,75.73,75.55,75.7,56200.0,49.5771,49.6164,49.4985,49.5968,56200.0
2005-06-22 12:50:00,75.7,75.87,75.65,75.75,90700.0,49.5968,49.7082,49.564,49.6295,90700.0
2005-06-22 13:00:00,75.75,75.94,75.75,75.82,82900.0,49.6295,49.754,49.6295,49.6754,82900.0
2005-06-22 13:10:00,75.86,75.94,75.72,75.78,71300.0,49.7016,49.754,49.6099,49.6492,71300.0
2005-06-22 13:20:00,75.8,75.95,75.69,75.89,65500.0,49.6623,49.7606,49.5902,49.7213,65500.0
2005-06-22 13:30:00,75.89,75.89,75.71,75.89,35100.0,49.7213,49.7213,49.6033,49.7213,35100.0
2005-06-22 13:40:00,75.89,75.93,75.8,75.81,29100.0,49.7213,49.7475,49.6623,49.6689,29100.0
2005-06-22 13:50:00,75.81,75.97,75.77,75.93,49000.0,49.6689,49.7737,49.6427,49.7475,49000.0
2005-06-22 14:00:00,75.93,75.93,75.71,75.74,69900.0,49.7475,49.7475,49.6033,49.623,69900.0
2005-06-22 14:10:00,75.74,75.89,75.73,75.84,49800.0,49.623,49.7213,49.6164,49.6885,49800.0
2005-06-22 14:20:00,75.83,75.91,75.79,75.89,143800.0,49.682,49.7344,49.6558,49.7213,143800.0
2005-06-22 14:30:00,75.9,75.92,75.84,75.86,104300.0,49.7278,49.7409,49.6885,49.7016,104300.0
2005-06-22 14:40:00,75.88,76.11,75.85,76.11,107600.0,49.7147,49.8654,49.6951,49.8654,107600.0
2005-06-22 14:50:00,76.11,76.29,76.05,76.18,115800.0,49.8654,49.9833,49.8261,49.9113,115800.0
2005-06-22 15:00:00,76.19,76.4,76.19,76.28,68500.0,49.9178,50.0554,49.9178,49.9768,68500.0
2005-06-22 15:10:00,76.28,76.34,76.25,76.32,60400.0,49.9768,50.0161,49.9571,50.003,60400.0
2005-06-22 15:20:00,76.34,76.48,76.33,76.34,50300.0,50.0161,50.1078,50.0096,50.0161,50300.0
2005-06-22 15:30:00,76.34,76.38,76.27,76.3,76400.0,50.0161,50.0423,49.9702,49.9899,76400.0
2005-06-22 15:40:00,76.3,76.3,76.18,76.24,87600.0,49.9899,49.9899,49.9113,49.9506,87600.0
2005-06-22 15:50:00,76.24,76.45,76.24,76.44,161900.0,49.9506,50.0882,49.9506,50.0816,161900.0
2005-06-23 09:30:00,76.48,76.48,76.13,76.16,151700.0,50.1078,50.1078,49.8785,49.8982,151700.0
2005-06-23 09:40:00,76.15,76.32,76.08,76.09,109800.0,49.8916,50.003,49.8458,49.8523,109800.0
2005-06-23 09:50:00,76.09,76.31,75.95,76.26,75100.0,49.8523,49.9964,49.7606,49.9637,75100.0
2005-06-23 10:00:00,76.26,76.46,76.18,76.46,124200.0,49.9637,50.0947,49.9113,50.0947,124200.0
2005-06-23 10:10:00,76.44,76.51,76.23,76.51,87900.0,50.0816,50.1275,49.944,50.1275,87900.0
2005-06-23 10:20:00,76.53,76.9,76.51,76.9,107400.0,50.1406,50.383,50.1275,50.383,107400.0
2005-06-23 10:30:00,76.9,77.2,76.65,77.2,249200.0,50.383,50.5796,50.2192,50.5796,249200.0
2005-06-23 10:40:00,77.22,77.46,77.2,77.32,151800.0,50.5927,50.7499,50.5796,50.6582,151800.0
2005-06-23 10:50:00,77.29,77.59,77.28,77.55,152400.0,50.6385,50.8351,50.632,50.8089,152400.0
2005-06-23 11:00:00,77.56,77.69,77.45,77.51,139000.0,50.8154,50.9006,50.7433,50.7827,139000.0
2005-06-23 11:10:00,77.51,77.55,77.45,77.49,62000.0,50.7827,50.8089,50.7433,50.7696,62000.0
2005-06-23 11:20:00,77.49,77.62,77.49,77.5,39800.0,50.7696,50.8547,50.7696,50.7761,39800.0
2005-06-23 11:30:00,77.5,77.55,77.47,77.49,57300.0,50.7761,50.8089,50.7565,50.7696,57300.0
2005-06-23 11:40:00,77.5,77.55,77.48,77.51,181300.0,50.7761,50.8089,50.763,50.7827,181300.0
2005-06-23 11:50:00,77.52,77.54,77.37,77.4,71000.0,50.7892,50.8023,50.6909,50.7106,71000.0
2005-06-23 12:00:00,77.4,77.43,77.31,77.4,119500.0,50.7106,50.7302,50.6516,50.7106,119500.0
2005-06-23 12:10:00,77.4,77.55,77.4,77.55,38000.0,50.7106,50.8089,50.7106,50.8089,38000.0
2005-06-23 12:20:00,77.54,77.59,77.44,77.58,29700.0,50.8023,50.8351,50.7368,50.8285,29700.0
2005-06-23 12:30:00,77.58,77.75,77.55,77.73,58300.0,50.8285,50.9399,50.8089,50.9268,58300.0
2005-06-23 12:40:00,77.73,77.84,77.7,77.84,58300.0,50.9268,50.9989,50.9071,50.9989,58300.0
2005-06-23 12:50:00,77.84,77.98,77.78,77.83,85600.0,50.9989,51.0906,50.9596,50.9923,85600.0
2005-06-23 13:00:00,77.83,77.85,77.66,77.69,52300.0,50.9923,51.0054,50.8809,50.9006,52300.0
2005-06-23 13:10:00,77.69,77.79,77.45,77.45,83700.0,50.9006,50.9661,50.7433,50.7433,83700.0
2005-06-23 13:20:00,77.44,77.6,77.44,77.51,47600.0,50.7368,50.8416,50.7368,50.7827,47600.0
2005-06-23 13:30:00,77.51,77.69,77.45,77.49,59800.0,50.7827,50.9006,50.7433,50.7696,59800.0
2005-06-23 13:40:00,77.48,77.48,77.06,77.13,110700.0,50.763,50.763,50.4878,50.5337,110700.0
2005-06-23 13:50:00,77.08,77.3,76.95,77.26,73700.0,50.5009,50.6451,50.4158,50.6189,73700.0
2005-06-23 14:00:00,77.26,77.37,77.11,77.23,105600.0,50.6189,50.6909,50.5206,50.5992,105600.0
2005-06-23 14:10:00,77.2,77.25,77.08,77.18,78100.0,50.5796,50.6123,50.5009,50.5665,78100.0
2005-06-23 14:20:00,77.18,77.27,77.1,77.1,56300.0,50.5665,50.6254,50.514,50.514,56300.0
2005-06-23 14:30:00,77.1,77.21,76.99,77.21,106100.0,50.514,50.5861,50.442,50.5861,106100.0
2005-06-23 14:40:00,77.22,77.27,77.19,77.2,69400.0,50.5927,50.6254,50.573,50.5796,69400.0
2005-06-23 14:50:00,77.19,77.27,77.06,77.27,64300.0,50.573,50.6254,50.4878,50.6254,64300.0
2005-06-23 15:00:00,77.27,77.27,76.82,76.84,61300.0,50.6254,50.6254,50.3306,50.3437,61300.0
2005-06-23 15:10:00,76.84,76.95,76.68,76.71,162800.0,50.3437,50.4158,50.2389,50.2585,162800.0
2005-06-23 15:20:00,76.71,76.8,76.59,76.6,178200.0,50.2585,50.3175,50.1799,50.1864,178200.0
2005-06-23 15:30:00,76.6,76.6,76.4,76.52,139900.0,50.1864,50.1864,50.0554,50.134,139900.0
2005-06-23 15:40:00,76.54,76.56,76.35,76.36,147900.0,50.1471,50.1602,50.0227,50.0292,147900.0
2005-06-23 15:50:00,76.36,76.4,76.27,76.31,251000.0,50.0292,50.0554,49.9702,49.9964,251000.0
2005-06-24 09:30:00,77.0,77.17,76.9,76.91,166100.0,50.4485,50.5599,50.383,50.3896,166100.0
2005-06-24 09:40:00,76.91,76.96,76.72,76.76,217600.0,50.3896,50.4223,50.2651,50.2913,217600.0
2005-06-24 09:50:00,76.81,76.83,76.72,76.75,161000.0,50.324,50.3371,50.2651,50.2847,161000.0
2005-06-24 10:00:00,76.75,76.8,76.35,76.35,192800.0,50.2847,50.3175,50.0227,50.0227,192800.0
2005-06-24 10:10:00,76.37,76.37,76.12,76.12,174100.0,50.0358,50.0358,49.872,49.872,174100.0
2005-06-24 10:20:00,76.12,76.72,76.1,76.7,106000.0,49.872,50.2651,49.8589,50.252,106000.0
2005-06-24 10:30:00,76.71,76.85,76.7,76.84,81300.0,50.2585,50.3502,50.252,50.3437,81300.0
2005-06-24 10:40:00,76.87,77.09,76.82,77.08,107500.0,50.3633,50.5075,50.3306,50.5009,107500.0
2005-06-24 10:50:00,77.08,77.12,76.92,77.11,44100.0,50.5009,50.5271,50.3961,50.5206,44100.0
2005-06-24 11:00:00,77.1,77.15,76.94,76.96,50600.0,50.514,50.5468,50.4092,50.4223,50600.0
2005-06-24 11:10:00,76.96,77.05,76.92,76.96,178500.0,50.4223,50.4813,50.3961,50.4223,178500.0
2005-06-24 11:20:00,76.98,76.98,76.7,76.96,57800.0,50.4354,50.4354,50.252,50.4223,57800.0
2005-06-24 11:30:00,76.96,76.99,76.75,76.77,49000.0,50.4223,50.442,50.2847,50.2978,49000.0
2005-06-24 11:40:00,76.77,76.97,76.67,76.69,49700.0,50.2978,50.4289,50.2323,50.2454,49700.0
2005-06-24 11:50:00,76.68,76.72,76.5,76.72,119900.0,50.2389,50.2651,50.1209,50.2651,119900.0
2005-06-24 12:00:00,76.73,76.78,76.58,76.59,48900.0,50.2716,50.3044,50.1733,50.1799,48900.0
2005-06-24 12:10:00,76.58,76.93,76.58,76.87,72400.0,50.1733,50.4027,50.1733,50.3633,72400.0
2005-06-24 12:20:00,76.87,76.97,76.87,76.96,72200.0,50.3633,50.4289,50.3633,50.4223,72200.0
2005-06-24 12:30:00,76.96,77.09,76.96,77.03,65500.0,50.4223,50.5075,50.4223,50.4682,65500.0
2005-06-24 12:40:00,77.04,77.09,76.99,77.01,43700.0,50.4747,50.5075,50.442,50.4551,43700.0
2005-06-24 12:50:00,77.02,77.05,76.92,76.97,92900.0,50.4616,50.4813,50.3961,50.4289,92900.0
2005-06-24 13:00:00,76.97,76.97,76.82,76.89,41200.0,50.4289,50.4289,50.3306,50.3764,41200.0
2005-06-24 13:10:00,76.88,76.89,76.72,76.81,64700.0,50.3699,50.3764,50.2651,50.324,64700.0
2005-06-24 13:20:00,76.81,76.92,76.7,76.71,54800.0,50.324,50.3961,50.252,50.2585,54800.0
2005-06-24 13:30:00,76.74,76.86,76.7,76.83,69100.0,50.2782,50.3568,50.252,50.3371,69100.0
2005-06-24 13:40:00,76.85,76.92,76.69,76.78,70100.0,50.3502,50.3961,50.2454,50.3044,70100.0
2005-06-24 13:50:00,76.77,76.92,76.75,76.75,74900.0,50.2978,50.3961,50.2847,50.2847,74900.0
2005-06-24 14:00:00,76.75,76.78,76.67,76.76,94100.0,50.2847,50.3044,50.2323,50.2913,94100.0
2005-06-24 14:10:00,76.76,76.78,76.74,76.77,113300.0,50.2913,50.3044,50.2782,50.2978,113300.0
2005-06-24 14:20:00,76.77,76.78,76.64,76.73,108700.0,50.2978,50.3044,50.2127,50.2716,108700.0
2005-06-24 14:30:00,76.73,76.79,76.72,76.75,80900.0,50.2716,50.3109,50.2651,50.2847,80900.0
2005-06-24 14:40:00,76.75,76.76,76.7,76.76,29400.0,50.2847,50.2913,50.252,50.2913,29400.0
2005-06-24 14:50:00,76.77,76.79,76.5,76.58,45400.0,50.2978,50.3109,50.1209,50.1733,45400.0
2005-06-24 15:00:00,76.6,76.76,76.54,76.66,110700.0,50.1864,50.2913,50.1471,50.2258,110700.0
2005-06-24 15:10:00,76.66,76.69,76.45,76.45,116700.0,50.2258,50.2454,50.0882,50.0882,116700.0
2005-06-24 15:20:00,76.46,76.47,76.15,76.19,164200.0,50.0947,50.1013,49.8916,49.9178,164200.0
2005-06-24 15:30:00,76.2,76.47,76.2,76.45,123200.0,49.9244,50.1013,49.9244,50.0882,123200.0
2005-06-24 15:40:00,76.46,76.64,76.44,76.64,92400.0,50.0947,50.2127,50.0816,50.2127,92400.0
2005-06-24 15:50:00,76.65,76.65,76.52,76.55,175300.0,50.2192,50.2192,50.134,50.1537,175300.0
2005-06-27 09:30:00,77.06,77.55,77.05,77.54,273800.0,50.4878,50.8089,50.4813,50.8023,273800.0
2005-06-27 09:40:00,77.54,77.89,77.51,77.86,232200.0,50.8023,51.0316,50.7827,51.012,232200.0
2005-06-27 09:50:00,77.87,77.99,77.66,77.99,249900.0,51.0185,51.0971,50.8809,51.0971,249900.0
2005-06-27 10:00:00,78.0,78.15,77.95,78.01,366400.0,51.1037,51.202,51.0709,51.1102,366400.0
2005-06-27 10:10:00,78.01,78.17,78.0,78.17,201800.0,51.1102,51.2151,51.1037,51.2151,201800.0
2005-06-27 10:20:00,78.17,78.2,77.73,77.73,139500.0,51.2151,51.2347,50.9268,50.9268,139500.0
2005-06-27 10:30:00,77.73,78.1,77.6,77.84,224000.0,50.9268,51.1692,50.8416,50.9989,224000.0
2005-06-27 10:40:00,77.83,77.96,77.63,77.85,134700.0,50.9923,51.0775,50.8613,51.0054,134700.0
2005-06-27 10:50:00,77.85,78.12,77.81,78.08,133700.0,51.0054,51.1823,50.9792,51.1561,133700.0
2005-06-27 11:00:00,78.09,78.2,78.0,78.02,145900.0,51.1627,51.2347,51.1037,51.1168,145900.0
2005-06-27 11:10:00,78.02,78.13,77.97,78.09,105500.0,51.1168,51.1889,51.084,51.1627,105500.0
2005-06-27 11:20:00,78.08,78.18,78.07,78.18,43300.0,51.1561,51.2216,51.1496,51.2216,43300.0
2005-06-27 11:30:00,78.18,78.18,78.02,78.05,58300.0,51.2216,51.2216,51.1168,51.1365,58300.0
2005-06-27 11:40:00,78.06,78.14,78.0,78.06,46400.0,51.143,51.1954,51.1037,51.143,46400.0
2005-06-27 11:50:00,78.02,78.05,77.89,77.96,95200.0,51.1168,51.1365,51.0316,51.0775,95200.0
2005-06-27 12:00:00,77.94,78.25,77.94,78.22,82800.0,51.0644,51.2675,51.0644,51.2478,82800.0
2005-06-27 12:10:00,78.22,78.31,78.18,78.3,114300.0,51.2478,51.3068,51.2216,51.3002,114300.0
2005-06-27 12:20:00,78.3,78.43,78.26,78.34,125700.0,51.3002,51.3854,51.274,51.3265,125700.0
2005-06-27 12:30:00,78.36,78.4,78.29,78.39,63000.0,51.3396,51.3658,51.2937,51.3592,63000.0
2005-06-27 12:40:00,78.4,78.45,78.25,78.27,65700.0,51.3658,51.3985,51.2675,51.2806,65700.0
2005-06-27 12:50:00,78.25,78.29,78.12,78.18,72500.0,51.2675,51.2937,51.1823,51.2216,72500.0
2005-06-27 13:00:00,78.16,78.26,78.15,78.23,33900.0,51.2085,51.274,51.202,51.2544,33900.0
2005-06-27 13:10:00,78.23,78.24,78.11,78.16,61900.0,51.2544,51.2609,51.1758,51.2085,61900.0
2005-06-27 13:20:00,78.17,78.29,78.15,78.24,92100.0,51.2151,51.2937,51.202,51.2609,92100.0
2005-06-27 13:30:00,78.23,78.24,78.2,78.21,37100.0,51.2544,51.2609,51.2347,51.2413,37100.0
2005-06-27 13:40:00,78.21,78.21,77.93,78.03,60200.0,51.2413,51.2413,51.0578,51.1233,60200.0
2005-06-27 13:50:00,78.03,78.07,77.91,77.91,25000.0,51.1233,51.1496,51.0447,51.0447,25000.0
2005-06-27 14:00:00,77.9,78.1,77.9,78.05,87700.0,51.0382,51.1692,51.0382,51.1365,87700.0
2005-06-27 14:10:00,78.03,78.1,77.85,77.89,69600.0,51.1233,51.1692,51.0054,51.0316,69600.0
2005-06-27 14:20:00,77.85,77.89,77.72,77.88,148000.0,51.0054,51.0316,50.9202,51.0251,148000.0
2005-06-27 14:30:00,77.86,77.88,77.77,77.87,161100.0,51.012,51.0251,50.953,51.0185,161100.0
2005-06-27 14:40:00,77.86,77.94,77.84,77.92,103900.0,51.012,51.0644,50.9989,51.0513,103900.0
2005-06-27 14:50:00,77.92,78.01,77.88,77.95,90100.0,51.0513,51.1102,51.0251,51.0709,90100.0
2005-06-27 15:00:00,77.95,78.1,77.85,78.09,80100.0,51.0709,51.1692,51.0054,51.1627,80100.0
2005-06-27 15:10:00,78.07,78.11,77.98,77.99,107700.0,51.1496,51.1758,51.0906,51.0971,107700.0
2005-06-27 15:20:00,77.98,78.01,77.91,78.01,118500.0,51.0906,51.1102,51.0447,51.1102,118500.0
2005-06-27 15:30:00,78.01,78.1,78.01,78.1,141000.0,51.1102,51.1692,51.1102,51.1692,141000.0
2005-06-27 15:40:00,78.09,78.1,78.01,78.04,179800.0,51.1627,51.1692,51.1102,51.1299,179800.0
2005-06-27 15:50:00,78.05,78.12,78.05,78.08,254500.0,51.1365,51.1823,51.1365,51.1561,254500.0
2005-06-28 09:30:00,77.21,77.51,77.21,77.32,182500.0,50.5861,50.7827,50.5861,50.6582,182500.0
2005-06-28 09:40:00,77.36,77.51,77.32,77.46,164900.0,50.6844,50.7827,50.6582,50.7499,164900.0
2005-06-28 09:50:00,77.47,77.52,77.4,77.48,193700.0,50.7565,50.7892,50.7106,50.763,193700.0
2005-06-28 10:00:00,77.49,77.5,77.33,77.38,188700.0,50.7696,50.7761,50.6647,50.6975,188700.0
2005-06-28 10:10:00,77.38,77.43,77.31,77.41,189800.0,50.6975,50.7302,50.6516,50.7171,189800.0
2005-06-28 10:20:00,77.39,77.42,77.22,77.38,226600.0,50.704,50.7237,50.5927,50.6975,226600.0
2005-06-28 10:30:00,77.36,77.49,77.36,77.47,168400.0,50.6844,50.7696,50.6844,50.7565,168400.0
2005-06-28 10:40:00,77.42,77.56,77.38,77.56,55900.0,50.7237,50.8154,50.6975,50.8154,55900.0
2005-06-28 10:50:00,77.55,77.7,77.49,77.6,157500.0,50.8089,50.9071,50.7696,50.8416,157500.0
2005-06-28 11:00:00,77.6,77.69,77.4,77.56,135600.0,50.8416,50.9006,50.7106,50.8154,135600.0
2005-06-28 11:10:00,77.54,77.57,77.45,77.5,115500.0,50.8023,50.822,50.7433,50.7761,115500.0
2005-06-28 11:20:00,77.51,77.64,77.49,77.58,66600.0,50.7827,50.8678,50.7696,50.8285,66600.0
2005-06-28 11:30:00,77.57,77.8,77.55,77.68,212900.0,50.822,50.9727,50.8089,50.894,212900.0
2005-06-28 11:40:00,77.68,77.74,77.59,77.68,88900.0,50.894,50.9333,50.8351,50.894,88900.0
2005-06-28 11:50:00,77.66,77.7,77.58,77.68,80600.0,50.8809,50.9071,50.8285,50.894,80600.0
2005-06-28 12:00:00,77.68,77.73,77.65,77.69,66000.0,50.894,50.9268,50.8744,50.9006,66000.0
2005-06-28 12:10:00,77.68,77.73,77.66,77.7,74900.0,50.894,50.9268,50.8809,50.9071,74900.0
2005-06-28 12:20:00,77.71,77.72,77.66,77.7,126100.0,50.9137,50.9202,50.8809,50.9071,126100.0
2005-06-28 12:30:00,77.68,77.71,77.62,77.62,41500.0,50.894,50.9137,50.8547,50.8547,41500.0
2005-06-28 12:40:00,77.62,77.75,77.61,77.71,82500.0,50.8547,50.9399,50.8482,50.9137,82500.0
2005-06-28 12:50:00,77.7,77.72,77.62,77.64,58600.0,50.9071,50.9202,50.8547,50.8678,58600.0
2005-06-28 13:00:00,77.64,77.72,77.61,77.65,75100.0,50.8678,50.9202,50.8482,50.8744,75100.0
2005-06-28 13:10:00,77.66,77.67,77.37,77.4,299500.0,50.8809,50.8875,50.6909,50.7106,299500.0
2005-06-28 13:20:00,77.4,77.53,77.4,77.51,158900.0,50.7106,50.7958,50.7106,50.7827,158900.0
2005-06-28 13:30:00,77.5,77.52,77.32,77.37,146700.0,50.7761,50.7892,50.6582,50.6909,146700.0
2005-06-28 13:40:00,77.38,77.45,77.28,77.38,92700.0,50.6975,50.7433,50.632,50.6975,92700.0
2005-06-28 13:50:00,77.37,77.41,77.18,77.21,397400.0,50.6909,50.7171,50.5665,50.5861,397400.0
2005-06-28 14:00:00,77.21,77.22,76.95,76.99,206600.0,50.5861,50.5927,50.4158,50.442,206600.0
2005-06-28 14:10:00,77.0,77.19,77.0,77.18,195900.0,50.4485,50.573,50.4485,50.5665,195900.0
2005-06-28 14:20:00,77.16,77.2,77.09,77.14,87500.0,50.5533,50.5796,50.5075,50.5402,87500.0
2005-06-28 14:30:00,77.13,77.23,77.05,77.05,107400.0,50.5337,50.5992,50.4813,50.4813,107400.0
2005-06-28 14:40:00,77.05,77.05,76.96,76.98,189300.0,50.4813,50.4813,50.4223,50.4354,189300.0
2005-06-28 14:50:00,76.97,77.03,76.85,76.86,133800.0,50.4289,50.4682,50.3502,50.3568,133800.0
2005-06-28 15:00:00,76.86,76.9,76.66,76.68,174300.0,50.3568,50.383,50.2258,50.2389,174300.0
2005-06-28 15:10:00,76.68,76.78,76.62,76.77,141100.0,50.2389,50.3044,50.1996,50.2978,141100.0
2005-06-28 15:20:00,76.78,76.78,76.6,76.66,149400.0,50.3044,50.3044,50.1864,50.2258,149400.0
2005-06-28 15:30:00,76.65,76.83,76.65,76.7,140100.0,50.2192,50.3371,50.2192,50.252,140100.0
2005-06-28 15:40:00,76.7,76.72,76.55,76.57,194200.0,50.252,50.2651,50.1537,50.1668,194200.0
2005-06-28 15:50:00,76.57,76.61,76.55,76.59,228900.0,50.1668,50.193,50.1537,50.1799,228900.0
2005-06-29 09:30:00,76.4,76.4,76.01,76.35,335300.0,50.0554,50.0554,49.7999,50.0227,335300.0
2005-06-29 09:40:00,76.35,77.03,76.33,76.98,317300.0,50.0227,50.4682,50.0096,50.4354,317300.0
2005-06-29 09:50:00,76.81,77.17,76.81,77.17,326500.0,50.324,50.5599,50.324,50.5599,326500.0
2005-06-29 10:00:00,77.17,77.35,77.1,77.21,197200.0,50.5599,50.6778,50.514,50.5861,197200.0
2005-06-29 10:10:00,77.2,77.21,76.91,76.96,102100.0,50.5796,50.5861,50.3896,50.4223,102100.0
2005-06-29 10:20:00,76.95,77.11,76.85,76.85,101700.0,50.4158,50.5206,50.3502,50.3502,101700.0
2005-06-29 10:30:00,76.86,76.86,76.25,76.25,377000.0,50.3568,50.3568,49.9571,49.9571,377000.0
2005-06-29 10:40:00,76.26,76.35,76.07,76.35,191000.0,49.9637,50.0227,49.8392,50.0227,191000.0
2005-06-29 10:50:00,76.33,76.48,76.23,76.48,184700.0,50.0096,50.1078,49.944,50.1078,184700.0
2005-06-29 11:00:00,76.52,76.62,76.43,76.44,207400.0,50.134,50.1996,50.0751,50.0816,207400.0
2005-06-29 11:10:00,76.42,76.42,76.21,76.26,51200.0,50.0685,50.0685,49.9309,49.9637,51200.0
2005-06-29 11:20:00,76.25,76.36,75.87,76.01,109600.0,49.9571,50.0292,49.7082,49.7999,109600.0
2005-06-29 11:30:00,75.87,76.08,75.81,76.08,147700.0,49.7082,49.8458,49.6689,49.8458,147700.0
2005-06-29 11:40:00,76.06,76.15,75.96,76.0,71400.0,49.8327,49.8916,49.7671,49.7933,71400.0
2005-06-29 11:50:00,75.99,76.06,75.94,76.06,142000.0,49.7868,49.8327,49.754,49.8327,142000.0
2005-06-29 12:00:00,76.07,76.2,76.04,76.13,87700.0,49.8392,49.9244,49.8196,49.8785,87700.0
2005-06-29 12:10:00,76.13,76.32,76.13,76.28,21000.0,49.8785,50.003,49.8785,49.9768,21000.0
2005-06-29 12:20:00,76.29,76.4,76.22,76.4,30000.0,49.9833,50.0554,49.9375,50.0554,30000.0
2005-06-29 12:30:00,76.39,76.5,76.38,76.46,40300.0,50.0489,50.1209,50.0423,50.0947,40300.0
2005-06-29 12:40:00,76.44,77.04,76.41,77.02,106300.0,50.0816,50.4747,50.062,50.4616,106300.0
2005-06-29 12:50:00,77.02,77.12,76.91,76.99,105500.0,50.4616,50.5271,50.3896,50.442,105500.0
2005-06-29 13:00:00,76.98,77.03,76.83,76.83,35200.0,50.4354,50.4682,50.3371,50.3371,35200.0
2005-06-29 13:10:00,76.83,76.85,76.79,76.85,24600.0,50.3371,50.3502,50.3109,50.3502,24600.0
2005-06-29 13:20:00,76.85,76.93,76.85,76.92,88400.0,50.3502,50.4027,50.3502,50.3961,88400.0
2005-06-29 13:30:00,76.92,76.96,76.75,76.78,12700.0,50.3961,50.4223,50.2847,50.3044,12700.0
2005-06-29 13:40:00,76.77,76.83,76.54,76.54,21400.0,50.2978,50.3371,50.1471,50.1471,21400.0
2005-06-29 13:50:00,76.58,76.71,76.47,76.65,48500.0,50.1733,50.2585,50.1013,50.2192,48500.0
2005-06-29 14:00:00,76.66,76.78,76.66,76.68,37000.0,50.2258,50.3044,50.2258,50.2389,37000.0
2005-06-29 14:10:00,76.65,76.7,76.57,76.59,15800.0,50.2192,50.252,50.1668,50.1799,15800.0
2005-06-29 14:20:00,76.58,76.62,76.51,76.61,15000.0,50.1733,50.1996,50.1275,50.193,15000.0
2005-06-29 14:30:00,76.6,76.65,76.6,76.62,20900.0,50.1864,50.2192,50.1864,50.1996,20900.0
2005-06-29 14:40:00,76.62,76.72,76.59,76.63,75200.0,50.1996,50.2651,50.1799,50.2061,75200.0
2005-06-29 14:50:00,76.63,76.63,76.5,76.58,129400.0,50.2061,50.2061,50.1209,50.1733,129400.0
2005-06-29 15:00:00,76.58,76.6,76.53,76.55,61800.0,50.1733,50.1864,50.1406,50.1537,61800.0
2005-06-29 15:10:00,76.55,76.64,76.5,76.63,40000.0,50.1537,50.2127,50.1209,50.2061,40000.0
2005-06-29 15:20:00,76.62,76.62,76.51,76.52,71700.0,50.1996,50.1996,50.1275,50.134,71700.0
2005-06-29 15:30:00,76.51,76.59,76.5,76.58,91400.0,50.1275,50.1799,50.1209,50.1733,91400.0
2005-06-29 15:40:00,76.58,76.63,76.55,76.63,71200.0,50.1733,50.2061,50.1537,50.2061,71200.0
2005-06-29 15:50:00,76.63,76.85,76.59,76.73,129200.0,50.2061,50.3502,50.1799,50.2716,129200.0
2005-06-30 09:30:00,76.0,76.47,75.99,76.47,223700.0,49.7933,50.1013,49.7868,50.1013,223700.0
2005-06-30 09:40:00,76.44,76.53,76.18,76.46,119200.0,50.0816,50.1406,49.9113,50.0947,119200.0
2005-06-30 09:50:00,76.46,76.58,76.33,76.55,97200.0,50.0947,50.1733,50.0096,50.1537,97200.0
2005-06-30 10:00:00,76.52,76.55,76.27,76.42,63300.0,50.134,50.1537,49.9702,50.0685,63300.0
2005-06-30 10:10:00,76.41,76.63,76.39,76.58,64800.0,50.062,50.2061,50.0489,50.1733,64800.0
2005-06-30 10:20:00,76.59,76.65,76.29,76.3,61100.0,50.1799,50.2192,49.9833,49.9899,61100.0
2005-06-30 10:30:00,76.31,76.31,76.06,76.21,183200.0,49.9964,49.9964,49.8327,49.9309,183200.0
2005-06-30 10:40:00,76.21,76.37,76.1,76.21,53900.0,49.9309,50.0358,49.8589,49.9309,53900.0
2005-06-30 10:50:00,76.21,76.3,76.1,76.15,143900.0,49.9309,49.9899,49.8589,49.8916,143900.0
2005-06-30 11:00:00,76.2,76.33,76.16,76.2,119100.0,49.9244,50.0096,49.8982,49.9244,119100.0
2005-06-30 11:10:00,76.2,76.37,76.16,76.27,70900.0,49.9244,50.0358,49.8982,49.9702,70900.0
2005-06-30 11:20:00,76.27,76.79,76.25,76.77,121600.0,49.9702,50.3109,49.9571,50.2978,121600.0
2005-06-30 11:30:00,76.79,76.83,76.62,76.64,80000.0,50.3109,50.3371,50.1996,50.2127,80000.0
2005-06-30 11:40:00,76.64,76.7,76.52,76.58,59700.0,50.2127,50.252,50.134,50.1733,59700.0
2005-06-30 11:50:00,76.56,77.25,76.56,77.16,114400.0,50.1602,50.6123,50.1602,50.5533,114400.0
2005-06-30 12:00:00,77.12,77.49,77.11,77.35,77800.0,50.5271,50.7696,50.5206,50.6778,77800.0
2005-06-30 12:10:00,77.33,77.34,77.0,77.11,127100.0,50.6647,50.6713,50.4485,50.5206,127100.0
2005-06-30 12:20:00,77.13,77.17,76.9,77.03,74600.0,50.5337,50.5599,50.383,50.4682,74600.0
2005-06-30 12:30:00,77.05,77.05,76.94,76.97,45200.0,50.4813,50.4813,50.4092,50.4289,45200.0
2005-06-30 12:40:00,76.96,76.96,76.86,76.86,34600.0,50.4223,50.4223,50.3568,50.3568,34600.0
2005-06-30 12:50:00,76.85,76.96,76.77,76.93,88400.0,50.3502,50.4223,50.2978,50.4027,88400.0
2005-06-30 13:00:00,76.9,76.93,76.6,76.7,56800.0,50.383,50.4027,50.1864,50.252,56800.0
2005-06-30 13:10:00,76.72,76.76,76.58,76.58,23500.0,50.2651,50.2913,50.1733,50.1733,23500.0
2005-06-30 13:20:00,76.59,76.62,76.41,76.42,41900.0,50.1799,50.1996,50.062,50.0685,41900.0
2005-06-30 13:30:00,76.42,76.43,76.33,76.33,37500.0,50.0685,50.0751,50.0096,50.0096,37500.0
2005-06-30 13:40:00,76.32,76.39,76.18,76.19,33400.0,50.003,50.0489,49.9113,49.9178,33400.0
2005-06-30 13:50:00,76.18,76.22,76.01,76.05,86600.0,49.9113,49.9375,49.7999,49.8261,86600.0
2005-06-30 14:00:00,76.05,76.14,75.99,76.14,78500.0,49.8261,49.8851,49.7868,49.8851,78500.0
2005-06-30 14:10:00,76.15,76.24,75.96,76.14,57900.0,49.8916,49.9506,49.7671,49.8851,57900.0
2005-06-30 14:20:00,76.18,76.18,75.82,76.06,79700.0,49.9113,49.9113,49.6754,49.8327,79700.0
2005-06-30 14:30:00,76.05,76.07,75.88,75.9,64100.0,49.8261,49.8392,49.7147,49.7278,64100.0
2005-06-30 14:40:00,75.9,76.1,75.85,76.03,66400.0,49.7278,49.8589,49.6951,49.813,66400.0
2005-06-30 14:50:00,76.03,76.22,75.94,76.2,68200.0,49.813,49.9375,49.754,49.9244,68200.0
2005-06-30 15:00:00,76.2,76.21,76.05,76.13,88100.0,49.9244,49.9309,49.8261,49.8785,88100.0
2005-06-30 15:10:00,76.12,76.95,76.07,76.35,111400.0,49.872,50.4158,49.8392,50.0227,111400.0
2005-06-30 15:20:00,76.35,76.36,76.21,76.3,100000.0,50.0227,50.0292,49.9309,49.9899,100000.0
2005-06-30 15:30:00,76.3,76.31,76.19,76.3,84000.0,49.9899,49.9964,49.9178,49.9899,84000.0
2005-06-30 15:40:00,76.29,76.3,76.14,76.18,92800.0,49.9833,49.9899,49.8851,49.9113,92800.0
2005-06-30 15:50:00,76.19,76.19,75.96,75.98,146900.0,49.9178,49.9178,49.7671,49.7802,146900.0
2005-07-01 09:30:00,76.05,76.19,75.97,76.19,138600.0,49.8261,49.9178,49.7737,49.9178,138600.0
2005-07-01 09:40:00,76.17,76.28,75.86,75.93,116700.0,49.9047,49.9768,49.7016,49.7475,116700.0
2005-07-01 09:50:00,75.93,76.11,75.75,75.75,58300.0,49.7475,49.8654,49.6295,49.6295,58300.0
2005-07-01 10:00:00,75.75,76.31,75.74,76.23,137800.0,49.6295,49.9964,49.623,49.944,137800.0
2005-07-01 10:10:00,76.23,76.24,75.76,75.9,94300.0,49.944,49.9506,49.6361,49.7278,94300.0
2005-07-01 10:20:00,75.9,76.16,75.89,76.09,67100.0,49.7278,49.8982,49.7213,49.8523,67100.0
2005-07-01 10:30:00,76.1,76.49,76.1,76.47,77600.0,49.8589,50.1144,49.8589,50.1013,77600.0
2005-07-01 10:40:00,76.48,76.63,76.46,76.56,145400.0,50.1078,50.2061,50.0947,50.1602,145400.0
2005-07-01 10:50:00,76.56,76.62,76.36,76.44,104500.0,50.1602,50.1996,50.0292,50.0816,104500.0
2005-07-01 11:00:00,76.45,76.47,76.24,76.43,77100.0,50.0882,50.1013,49.9506,50.0751,77100.0
2005-07-01 11:10:00,76.43,76.55,76.3,76.36,68500.0,50.0751,50.1537,49.9899,50.0292,68500.0
2005-07-01 11:20:00,76.34,76.55,76.32,76.5,53200.0,50.0161,50.1537,50.003,50.1209,53200.0
2005-07-01 11:30:00,76.52,76.58,76.39,76.42,51200.0,50.134,50.1733,50.0489,50.0685,51200.0
2005-07-01 11:40:00,76.43,76.47,76.33,76.34,55600.0,50.0751,50.1013,50.0096,50.0161,55600.0
2005-07-01 11:50:00,76.34,76.4,76.31,76.36,70800.0,50.0161,50.0554,49.9964,50.0292,70800.0
2005-07-01 12:00:00,76.35,76.45,76.33,76.39,78400.0,50.0227,50.0882,50.0096,50.0489,78400.0
2005-07-01 12:10:00,76.37,76.45,76.32,76.32,28500.0,50.0358,50.0882,50.003,50.003,28500.0
2005-07-01 12:20:00,76.34,76.43,76.29,76.3,38000.0,50.0161,50.0751,49.9833,49.9899,38000.0
2005-07-01 12:30:00,76.32,76.39,76.26,76.37,28300.0,50.003,50.0489,49.9637,50.0358,28300.0
2005-07-01 12:40:00,76.36,76.43,76.36,76.38,48100.0,50.0292,50.0751,50.0292,50.0423,48100.0
2005-07-01 12:50:00,76.38,76.47,76.35,76.47,29600.0,50.0423,50.1013,50.0227,50.1013,29600.0
2005-07-01 13:00:00,76.47,76.47,76.31,76.31,25000.0,50.1013,50.1013,49.9964,49.9964,25000.0
2005-07-01 13:10:00,76.3,76.49,76.28,76.48,28100.0,49.9899,50.1144,49.9768,50.1078,28100.0
2005-07-01 13:20:00,76.49,76.54,76.43,76.46,57900.0,50.1144,50.1471,50.0751,50.0947,57900.0
2005-07-01 13:30:00,76.45,76.52,76.37,76.5,27300.0,50.0882,50.134,50.0358,50.1209,27300.0
2005-07-01 13:40:00,76.5,76.5,76.45,76.45,17600.0,50.1209,50.1209,50.0882,50.0882,17600.0
2005-07-01 13:50:00,76.46,76.63,76.45,76.52,93900.0,50.0947,50.2061,50.0882,50.134,93900.0
2005-07-01 14:00:00,76.52,76.6,76.5,76.52,35600.0,50.134,50.1864,50.1209,50.134,35600.0
2005-07-01 14:10:00,76.52,76.6,76.42,76.45,60200.0,50.134,50.1864,50.0685,50.0882,60200.0
2005-07-01 14:20:00,76.43,76.55,76.43,76.53,30600.0,50.0751,50.1537,50.0751,50.1406,30600.0
2005-07-01 14:30:00,76.53,76.65,76.53,76.62,43400.0,50.1406,50.2192,50.1406,50.1996,43400.0
2005-07-01 14:40:00,76.62,76.66,76.58,76.64,43300.0,50.1996,50.2258,50.1733,50.2127,43300.0
2005-07-01 14:50:00,76.64,76.7,76.64,76.65,25300.0,50.2127,50.252,50.2127,50.2192,25300.0
2005-07-01 15:00:00,76.67,76.74,76.66,76.72,75100.0,50.2323,50.2782,50.2258,50.2651,75100.0
2005-07-01 15:10:00,76.72,76.75,76.66,76.69,38200.0,50.2651,50.2847,50.2258,50.2454,38200.0
2005-07-01 15:20:00,76.7,76.71,76.56,76.56,75200.0,50.252,50.2585,50.1602,50.1602,75200.0
2005-07-01 15:30:00,76.56,76.59,76.4,76.43,103300.0,50.1602,50.1799,50.0554,50.0751,103300.0
2005-07-01 15:40:00,76.43,76.64,76.37,76.62,98200.0,50.0751,50.2127,50.0358,50.1996,98200.0
2005-07-01 15:50:00,76.62,76.67,76.55,76.66,161700.0,50.1996,50.2323,50.1537,50.2258,161700.0
2005-07-05 09:30:00,76.86,77.24,76.86,77.15,110100.0,50.3568,50.6058,50.3568,50.5468,110100.0
2005-07-05 09:40:00,77.16,77.4,76.98,77.4,74700.0,50.5533,50.7106,50.4354,50.7106,74700.0
2005-07-05 09:50:00,77.42,77.77,77.29,77.77,132100.0,50.7237,50.953,50.6385,50.953,132100.0
2005-07-05 10:00:00,77.73,77.86,77.63,77.84,128100.0,50.9268,51.012,50.8613,50.9989,128100.0
2005-07-05 10:10:00,77.84,78.0,77.75,77.79,161200.0,50.9989,51.1037,50.9399,50.9661,161200.0
2005-07-05 10:20:00,77.8,77.92,77.69,77.84,126000.0,50.9727,51.0513,50.9006,50.9989,126000.0
2005-07-05 10:30:00,77.8,77.92,77.8,77.9,87700.0,50.9727,51.0513,50.9727,51.0382,87700.0
2005-07-05 10:40:00,77.9,78.19,77.88,78.18,125600.0,51.0382,51.2282,51.0251,51.2216,125600.0
2005-07-05 10:50:00,78.17,78.4,78.11,78.38,80600.0,51.2151,51.3658,51.1758,51.3527,80600.0
2005-07-05 11:00:00,78.38,78.51,78.34,78.44,95800.0,51.3527,51.4378,51.3265,51.392,95800.0
2005-07-05 11:10:00,78.43,78.61,78.39,78.54,121300.0,51.3854,51.5034,51.3592,51.4575,121300.0
2005-07-05 11:20:00,78.51,78.55,78.32,78.5,110700.0,51.4378,51.464,51.3134,51.4313,110700.0
2005-07-05 11:30:00,78.51,78.6,78.27,78.31,84700.0,51.4378,51.4968,51.2806,51.3068,84700.0
2005-07-05 11:40:00,78.31,78.53,78.3,78.45,57800.0,51.3068,51.4509,51.3002,51.3985,57800.0
2005-07-05 11:50:00,78.45,78.52,78.45,78.48,40400.0,51.3985,51.4444,51.3985,51.4182,40400.0
2005-07-05 12:00:00,78.5,78.53,78.44,78.46,40400.0,51.4313,51.4509,51.392,51.4051,40400.0
2005-07-05 12:10:00,78.44,78.51,78.44,78.47,48900.0,51.392,51.4378,51.392,51.4116,48900.0
2005-07-05 12:20:00,78.47,78.61,78.43,78.61,79200.0,51.4116,51.5034,51.3854,51.5034,79200.0
2005-07-05 12:30:00,78.61,78.62,78.51,78.56,46200.0,51.5034,51.5099,51.4378,51.4706,46200.0
2005-07-05 12:40:00,78.57,78.64,78.53,78.54,45900.0,51.4771,51.523,51.4509,51.4575,45900.0
2005-07-05 12:50:00,78.55,78.6,78.43,78.47,65400.0,51.464,51.4968,51.3854,51.4116,65400.0
2005-07-05 13:00:00,78.47,78.53,78.45,78.48,43300.0,51.4116,51.4509,51.3985,51.4182,43300.0
2005-07-05 13:10:00,78.48,78.49,78.45,78.49,28500.0,51.4182,51.4247,51.3985,51.4247,28500.0
2005-07-05 13:20:00,78.48,78.57,78.46,78.5,34100.0,51.4182,51.4771,51.4051,51.4313,34100.0
2005-07-05 13:30:00,78.5,78.54,78.47,78.48,41700.0,51.4313,51.4575,51.4116,51.4182,41700.0
2005-07-05 13:40:00,78.47,78.56,78.35,78.41,78400.0,51.4116,51.4706,51.333,51.3723,78400.0
2005-07-05 13:50:00,78.42,78.49,78.27,78.27,47800.0,51.3789,51.4247,51.2806,51.2806,47800.0
2005-07-05 14:00:00,78.32,78.32,78.1,78.13,126000.0,51.3134,51.3134,51.1692,51.1889,126000.0
2005-07-05 14:10:00,78.13,78.23,77.92,78.2,110500.0,51.1889,51.2544,51.0513,51.2347,110500.0
2005-07-05 14:20:00,78.2,78.24,78.08,78.21,41600.0,51.2347,51.2609,51.1561,51.2413,41600.0
2005-07-05 14:30:00,78.21,78.21,78.08,78.14,48700.0,51.2413,51.2413,51.1561,51.1954,48700.0
2005-07-05 14:40:00,78.15,78.37,78.02,78.34,85500.0,51.202,51.3461,51.1168,51.3265,85500.0
2005-07-05 14:50:00,78.33,78.52,78.32,78.39,91900.0,51.3199,51.4444,51.3134,51.3592,91900.0
2005-07-05 15:00:00,78.39,78.55,78.39,78.51,112500.0,51.3592,51.464,51.3592,51.4378,112500.0
2005-07-05 15:10:00,78.51,78.68,78.49,78.65,124700.0,51.4378,51.5492,51.4247,51.5296,124700.0
2005-07-05 15:20:00,78.65,78.7,78.44,78.47,101200.0,51.5296,51.5623,51.392,51.4116,101200.0
2005-07-05 15:30:00,78.47,78.58,78.47,78.54,148700.0,51.4116,51.4837,51.4116,51.4575,148700.0
2005-07-05 15:40:00,78.54,78.8,78.54,78.79,204700.0,51.4575,51.6278,51.4575,51.6213,204700.0
2005-07-05 15:50:00,78.79,78.89,78.76,78.79,202400.0,51.6213,51.6868,51.6016,51.6213,202400.0
2005-07-06 09:30:00,79.0,79.32,78.91,79.32,175600.0,51.7589,51.9685,51.6999,51.9685,175600.0
2005-07-06 09:40:00,79.32,79.5,78.83,78.86,223000.0,51.9685,52.0865,51.6475,51.6671,223000.0
2005-07-06 09:50:00,78.85,78.9,78.5,78.63,114400.0,51.6606,51.6934,51.4313,51.5165,114400.0
2005-07-06 10:00:00,78.57,78.75,78.19,78.19,142500.0,51.4771,51.5951,51.2282,51.2282,142500.0
2005-07-06 10:10:00,78.18,78.34,78.06,78.21,116200.0,51.2216,51.3265,51.143,51.2413,116200.0
2005-07-06 10:20:00,78.21,78.24,77.99,78.24,216600.0,51.2413,51.2609,51.0971,51.2609,216600.0
2005-07-06 10:30:00,78.2,78.4,78.0,78.06,136800.0,51.2347,51.3658,51.1037,51.143,136800.0
2005-07-06 10:40:00,78.03,78.1,77.93,78.1,100900.0,51.1233,51.1692,51.0578,51.1692,100900.0
2005-07-06 10:50:00,78.09,78.2,78.0,78.11,117900.0,51.1627,51.2347,51.1037,51.1758,117900.0
2005-07-06 11:00:00,78.11,78.12,77.9,77.98,103300.0,51.1758,51.1823,51.0382,51.0906,103300.0
2005-07-06 11:10:00,77.98,78.3,77.97,78.22,53800.0,51.0906,51.3002,51.084,51.2478,53800.0
2005-07-06 11:20:00,78.21,78.22,77.91,77.93,41800.0,51.2413,51.2478,51.0447,51.0578,41800.0
2005-07-06 11:30:00,77.94,78.05,77.8,77.88,61000.0,51.0644,51.1365,50.9727,51.0251,61000.0
2005-07-06 11:40:00,77.87,77.93,77.75,77.84,67900.0,51.0185,51.0578,50.9399,50.9989,67900.0
2005-07-06 11:50:00,77.87,77.95,77.85,77.92,38700.0,51.0185,51.0709,51.0054,51.0513,38700.0
2005-07-06 12:00:00,77.91,77.94,77.8,77.85,36200.0,51.0447,51.0644,50.9727,51.0054,36200.0
2005-07-06 12:10:00,77.84,77.9,77.57,77.57,93700.0,50.9989,51.0382,50.822,50.822,93700.0
2005-07-06 12:20:00,77.59,77.68,77.42,77.49,99000.0,50.8351,50.894,50.7237,50.7696,99000.0
2005-07-06 12:30:00,77.49,77.74,77.4,77.74,108200.0,50.7696,50.9333,50.7106,50.9333,108200.0
2005-07-06 12:40:00,77.75,77.75,77.51,77.72,50500.0,50.9399,50.9399,50.7827,50.9202,50500.0
2005-07-06 12:50:00,77.72,77.81,77.67,77.77,23500.0,50.9202,50.9792,50.8875,50.953,23500.0
2005-07-06 13:00:00,77.84,77.98,77.73,77.77,89100.0,50.9989,51.0906,50.9268,50.953,89100.0
2005-07-06 13:10:00,77.78,77.99,77.74,77.97,64100.0,50.9596,51.0971,50.9333,51.084,64100.0
2005-07-06 13:20:00,77.95,77.96,77.69,77.74,35500.0,51.0709,51.0775,50.9006,50.9333,35500.0
2005-07-06 13:30:00,77.73,77.88,77.73,77.84,24200.0,50.9268,51.0251,50.9268,50.9989,24200.0
2005-07-06 13:40:00,77.84,77.85,77.75,77.77,26700.0,50.9989,51.0054,50.9399,50.953,26700.0
2005-07-06 13:50:00,77.78,77.95,77.73,77.91,29500.0,50.9596,51.0709,50.9268,51.0447,29500.0
2005-07-06 14:00:00,77.9,77.93,77.8,77.85,95000.0,51.0382,51.0578,50.9727,51.0054,95000.0
2005-07-06 14:10:00,77.85,77.85,77.73,77.81,26100.0,51.0054,51.0054,50.9268,50.9792,26100.0
2005-07-06 14:20:00,77.84,77.84,77.61,77.79,65200.0,50.9989,50.9989,50.8482,50.9661,65200.0
2005-07-06 14:30:00,77.78,77.79,77.44,77.6,96900.0,50.9596,50.9661,50.7368,50.8416,96900.0
2005-07-06 14:40:00,77.6,77.67,77.58,77.65,43200.0,50.8416,50.8875,50.8285,50.8744,43200.0
2005-07-06 14:50:00,77.65,77.75,77.6,77.72,37400.0,50.8744,50.9399,50.8416,50.9202,37400.0
2005-07-06 15:00:00,77.7,77.86,77.6,77.85,38600.0,50.9071,51.012,50.8416,51.0054,38600.0
2005-07-06 15:10:00,77.86,77.98,77.72,77.94,134000.0,51.012,51.0906,50.9202,51.0644,134000.0
2005-07-06 15:20:00,77.97,77.99,77.85,77.96,50800.0,51.084,51.0971,51.0054,51.0775,50800.0
2005-07-06 15:30:00,77.96,77.96,77.8,77.84,55400.0,51.0775,51.0775,50.9727,50.9989,55400.0
2005-07-06 15:40:00,77.83,77.85,77.62,77.69,110000.0,50.9923,51.0054,50.8547,50.9006,110000.0
2005-07-06 15:50:00,77.68,77.82,77.65,77.72,118400.0,50.894,50.9858,50.8744,50.9202,118400.0
2005-07-07 09:30:00,77.55,77.56,76.94,77.2,121200.0,50.8089,50.8154,50.4092,50.5796,121200.0
2005-07-07 09:40:00,77.19,77.54,77.19,77.43,162000.0,50.573,50.8023,50.573,50.7302,162000.0
2005-07-07 09:50:00,77.42,77.73,77.42,77.48,154300.0,50.7237,50.9268,50.7237,50.763,154300.0
2005-07-07 10:00:00,77.48,77.56,77.25,77.55,129200.0,50.763,50.8154,50.6123,50.8089,129200.0
2005-07-07 10:10:00,77.53,77.63,77.26,77.35,110000.0,50.7958,50.8613,50.6189,50.6778,110000.0
2005-07-07 10:20:00,77.35,77.36,77.21,77.3,121800.0,50.6778,50.6844,50.5861,50.6451,121800.0
2005-07-07 10:30:00,77.33,77.7,77.07,77.18,355000.0,50.6647,50.9071,50.4944,50.5665,355000.0
2005-07-07 10:40:00,77.18,77.24,76.74,76.76,191600.0,50.5665,50.6058,50.2782,50.2913,191600.0
2005-07-07 10:50:00,76.8,76.98,76.67,76.91,133700.0,50.3175,50.4354,50.2323,50.3896,133700.0
2005-07-07 11:00:00,76.91,77.06,76.76,76.82,99300.0,50.3896,50.4878,50.2913,50.3306,99300.0
2005-07-07 11:10:00,76.82,77.04,76.79,76.95,104600.0,50.3306,50.4747,50.3109,50.4158,104600.0
2005-07-07 11:20:00,76.96,77.16,76.95,77.16,76100.0,50.4223,50.5533,50.4158,50.5533,76100.0
2005-07-07 11:30:00,77.14,77.18,76.99,77.14,53000.0,50.5402,50.5665,50.442,50.5402,53000.0
2005-07-07 11:40:00,77.1,77.25,77.07,77.08,56100.0,50.514,50.6123,50.4944,50.5009,56100.0
2005-07-07 11:50:00,77.07,77.32,76.95,77.29,57400.0,50.4944,50.6582,50.4158,50.6385,57400.0
2005-07-07 12:00:00,77.29,77.56,77.25,77.52,106500.0,50.6385,50.8154,50.6123,50.7892,106500.0
2005-07-07 12:10:00,77.51,77.51,77.26,77.35,113300.0,50.7827,50.7827,50.6189,50.6778,113300.0
2005-07-07 12:20:00,77.36,77.54,77.09,77.09,79300.0,50.6844,50.8023,50.5075,50.5075,79300.0
2005-07-07 12:30:00,77.12,77.14,77.0,77.01,63100.0,50.5271,50.5402,50.4485,50.4551,63100.0
2005-07-07 12:40:00,77.03,77.21,77.01,77.11,41800.0,50.4682,50.5861,50.4551,50.5206,41800.0
2005-07-07 12:50:00,77.1,77.1,76.93,76.95,57100.0,50.514,50.514,50.4027,50.4158,57100.0
2005-07-07 13:00:00,76.98,77.14,76.96,77.05,47800.0,50.4354,50.5402,50.4223,50.4813,47800.0
2005-07-07 13:10:00,77.05,77.27,77.04,77.25,70200.0,50.4813,50.6254,50.4747,50.6123,70200.0
2005-07-07 13:20:00,77.25,77.39,77.25,77.38,49900.0,50.6123,50.704,50.6123,50.6975,49900.0
2005-07-07 13:30:00,77.39,77.6,77.38,77.6,62100.0,50.704,50.8416,50.6975,50.8416,62100.0
2005-07-07 13:40:00,77.6,77.74,77.35,77.63,60900.0,50.8416,50.9333,50.6778,50.8613,60900.0
2005-07-07 13:50:00,77.63,77.71,77.47,77.56,54400.0,50.8613,50.9137,50.7565,50.8154,54400.0
2005-07-07 14:00:00,77.55,77.57,77.24,77.24,94400.0,50.8089,50.822,50.6058,50.6058,94400.0
2005-07-07 14:10:00,77.24,77.37,77.17,77.32,80200.0,50.6058,50.6909,50.5599,50.6582,80200.0
2005-07-07 14:20:00,77.34,77.42,77.3,77.35,94300.0,50.6713,50.7237,50.6451,50.6778,94300.0
2005-07-07 14:30:00,77.34,77.45,77.33,77.37,54700.0,50.6713,50.7433,50.6647,50.6909,54700.0
2005-07-07 14:40:00,77.36,77.41,77.23,77.27,51100.0,50.6844,50.7171,50.5992,50.6254,51100.0
2005-07-07 14:50:00,77.28,77.51,77.25,77.48,50400.0,50.632,50.7827,50.6123,50.763,50400.0
2005-07-07 15:00:00,77.51,77.9,77.51,77.79,117800.0,50.7827,51.0382,50.7827,50.9661,117800.0
2005-07-07 15:10:00,77.76,77.83,77.72,77.81,139100.0,50.9465,50.9923,50.9202,50.9792,139100.0
2005-07-07 15:20:00,77.81,78.09,77.81,77.95,105200.0,50.9792,51.1627,50.9792,51.0709,105200.0
2005-07-07 15:30:00,77.95,78.08,77.91,77.99,127600.0,51.0709,51.1561,51.0447,51.0971,127600.0
2005-07-07 15:40:00,77.96,78.03,77.83,77.97,118100.0,51.0775,51.1233,50.9923,51.084,118100.0
2005-07-07 15:50:00,77.97,78.15,77.95,78.13,195100.0,51.084,51.202,51.0709,51.1889,195100.0
2005-07-08 09:30:00,78.0,78.52,78.0,78.25,188400.0,51.1037,51.4444,51.1037,51.2675,188400.0
2005-07-08 09:40:00,78.23,78.62,78.16,78.5,113200.0,51.2544,51.5099,51.2085,51.4313,113200.0
2005-07-08 09:50:00,78.5,78.6,78.41,78.52,83600.0,51.4313,51.4968,51.3723,51.4444,83600.0
2005-07-08 10:00:00,78.51,78.6,78.38,78.45,72900.0,51.4378,51.4968,51.3527,51.3985,72900.0
2005-07-08 10:10:00,78.43,78.51,78.35,78.43,71700.0,51.3854,51.4378,51.333,51.3854,71700.0
2005-07-08 10:20:00,78.43,78.7,78.37,78.68,172300.0,51.3854,51.5623,51.3461,51.5492,172300.0
2005-07-08 10:30:00,78.69,78.78,78.51,78.63,117500.0,51.5558,51.6147,51.4378,51.5165,117500.0
2005-07-08 10:40:00,78.6,78.9,78.55,78.9,46900.0,51.4968,51.6934,51.464,51.6934,46900.0
2005-07-08 10:50:00,78.87,79.07,78.79,79.07,74600.0,51.6737,51.8047,51.6213,51.8047,74600.0
2005-07-08 11:00:00,79.02,79.09,78.73,78.73,38400.0,51.772,51.8178,51.582,51.582,38400.0
2005-07-08 11:10:00,78.73,78.97,78.69,78.92,37900.0,51.582,51.7392,51.5558,51.7065,37900.0
2005-07-08 11:20:00,78.89,78.95,78.8,78.87,51200.0,51.6868,51.7261,51.6278,51.6737,51200.0
2005-07-08 11:30:00,78.9,78.92,78.85,78.86,58600.0,51.6934,51.7065,51.6606,51.6671,58600.0
2005-07-08 11:40:00,78.86,78.93,78.7,78.7,44800.0,51.6671,51.713,51.5623,51.5623,44800.0
2005-07-08 11:50:00,78.71,78.79,78.62,78.78,92800.0,51.5689,51.6213,51.5099,51.6147,92800.0
2005-07-08 12:00:00,78.75,78.86,78.69,78.71,58100.0,51.5951,51.6671,51.5558,51.5689,58100.0
2005-07-08 12:10:00,78.7,78.84,78.68,78.78,28100.0,51.5623,51.654,51.5492,51.6147,28100.0
2005-07-08 12:20:00,78.75,78.75,78.53,78.57,47000.0,51.5951,51.5951,51.4509,51.4771,47000.0
2005-07-08 12:30:00,78.58,78.67,78.56,78.59,73000.0,51.4837,51.5427,51.4706,51.4902,73000.0
2005-07-08 12:40:00,78.59,78.6,78.0,78.0,65600.0,51.4902,51.4968,51.1037,51.1037,65600.0
2005-07-08 12:50:00,78.0,78.07,77.69,78.07,133100.0,51.1037,51.1496,50.9006,51.1496,133100.0
2005-07-08 13:00:00,78.08,78.12,77.5,77.68,174800.0,51.1561,51.1823,50.7761,50.894,174800.0
2005-07-08 13:10:00,77.67,77.99,77.54,77.78,147700.0,50.8875,51.0971,50.8023,50.9596,147700.0
2005-07-08 13:20:00,77.77,78.21,77.77,78.17,87800.0,50.953,51.2413,50.953,51.2151,87800.0
2005-07-08 13:30:00,78.11,78.12,77.83,77.93,71400.0,51.1758,51.1823,50.9923,51.0578,71400.0
2005-07-08 13:40:00,77.91,77.93,77.6,77.85,47700.0,51.0447,51.0578,50.8416,51.0054,47700.0
2005-07-08 13:50:00,77.86,77.96,77.77,77.8,35200.0,51.012,51.0775,50.953,50.9727,35200.0
2005-07-08 14:00:00,77.8,77.89,77.67,77.68,49200.0,50.9727,51.0316,50.8875,50.894,49200.0
2005-07-08 14:10:00,77.67,77.79,77.56,77.65,77900.0,50.8875,50.9661,50.8154,50.8744,77900.0
2005-07-08 14:20:00,77.67,77.78,77.56,77.56,80200.0,50.8875,50.9596,50.8154,50.8154,80200.0
2005-07-08 14:30:00,77.55,77.66,77.32,77.34,78500.0,50.8089,50.8809,50.6582,50.6713,78500.0
2005-07-08 14:40:00,77.33,77.39,77.15,77.34,117700.0,50.6647,50.704,50.5468,50.6713,117700.0
2005-07-08 14:50:00,77.34,77.57,77.25,77.51,70500.0,50.6713,50.822,50.6123,50.7827,70500.0
2005-07-08 15:00:00,77.52,77.65,77.36,77.37,73700.0,50.7892,50.8744,50.6844,50.6909,73700.0
2005-07-08 15:10:00,77.38,77.44,77.2,77.27,76700.0,50.6975,50.7368,50.5796,50.6254,76700.0
2005-07-08 15:20:00,77.26,77.47,77.21,77.46,66800.0,50.6189,50.7565,50.5861,50.7499,66800.0
2005-07-08 15:30:00,77.44,77.59,77.44,77.54,105100.0,50.7368,50.8351,50.7368,50.8023,105100.0
2005-07-08 15:40:00,77.56,77.63,77.53,77.63,116100.0,50.8154,50.8613,50.7958,50.8613,116100.0
2005-07-08 15:50:00,77.63,77.63,77.47,77.5,164900.0,50.8613,50.8613,50.7565,50.7761,164900.0
2005-07-11 09:30:00,77.47,77.48,76.64,76.68,251800.0,50.7565,50.763,50.2127,50.2389,251800.0
2005-07-11 09:40:00,76.68,76.83,76.52,76.83,176600.0,50.2389,50.3371,50.134,50.3371,176600.0
2005-07-11 09:50:00,76.84,77.14,76.84,76.99,134300.0,50.3437,50.5402,50.3437,50.442,134300.0
2005-07-11 10:00:00,76.98,77.02,76.81,76.96,98300.0,50.4354,50.4616,50.324,50.4223,98300.0
2005-07-11 10:10:00,76.97,77.27,76.97,77.11,151300.0,50.4289,50.6254,50.4289,50.5206,151300.0
2005-07-11 10:20:00,77.08,77.35,77.07,77.1,117600.0,50.5009,50.6778,50.4944,50.514,117600.0
2005-07-11 10:30:00,77.14,77.43,77.07,77.33,85800.0,50.5402,50.7302,50.4944,50.6647,85800.0
2005-07-11 10:40:00,77.33,77.66,77.29,77.64,101400.0,50.6647,50.8809,50.6385,50.8678,101400.0
2005-07-11 10:50:00,77.67,77.68,77.57,77.62,52400.0,50.8875,50.894,50.822,50.8547,52400.0
2005-07-11 11:00:00,77.62,77.77,77.6,77.65,66700.0,50.8547,50.953,50.8416,50.8744,66700.0
2005-07-11 11:10:00,77.63,77.63,77.24,77.36,130300.0,50.8613,50.8613,50.6058,50.6844,130300.0
2005-07-11 11:20:00,77.36,77.42,77.2,77.2,78500.0,50.6844,50.7237,50.5796,50.5796,78500.0
2005-07-11 11:30:00,77.18,77.44,77.16,77.3,62600.0,50.5665,50.7368,50.5533,50.6451,62600.0
2005-07-11 11:40:00,77.32,77.86,77.28,77.86,58700.0,50.6582,51.012,50.632,51.012,58700.0
2005-07-11 11:50:00,77.87,77.89,77.72,77.79,89700.0,51.0185,51.0316,50.9202,50.9661,89700.0
2005-07-11 12:00:00,77.79,77.81,77.66,77.8,38000.0,50.9661,50.9792,50.8809,50.9727,38000.0
2005-07-11 12:10:00,77.8,77.89,77.78,77.89,55800.0,50.9727,51.0316,50.9596,51.0316,55800.0
2005-07-11 12:20:00,77.89,77.89,77.65,77.69,60400.0,51.0316,51.0316,50.8744,50.9006,60400.0
2005-07-11 12:30:00,77.67,77.87,77.65,77.85,62000.0,50.8875,51.0185,50.8744,51.0054,62000.0
2005-07-11 12:40:00,77.81,77.85,77.76,77.76,40200.0,50.9792,51.0054,50.9465,50.9465,40200.0
2005-07-11 12:50:00,77.77,77.86,77.67,77.8,94600.0,50.953,51.012,50.8875,50.9727,94600.0
2005-07-11 13:00:00,77.78,77.78,77.52,77.56,107500.0,50.9596,50.9596,50.7892,50.8154,107500.0
2005-07-11 13:10:00,77.58,77.8,77.56,77.8,32000.0,50.8285,50.9727,50.8154,50.9727,32000.0
2005-07-11 13:20:00,77.81,77.86,77.75,77.75,27000.0,50.9792,51.012,50.9399,50.9399,27000.0
2005-07-11 13:30:00,77.75,77.76,77.67,77.7,19000.0,50.9399,50.9465,50.8875,50.9071,19000.0
2005-07-11 13:40:00,77.71,77.86,77.7,77.8,22700.0,50.9137,51.012,50.9071,50.9727,22700.0
2005-07-11 13:50:00,77.78,77.78,77.54,77.59,42100.0,50.9596,50.9596,50.8023,50.8351,42100.0
2005-07-11 14:00:00,77.59,77.82,77.59,77.81,41400.0,50.8351,50.9858,50.8351,50.9792,41400.0
2005-07-11 14:10:00,77.81,77.9,77.78,77.87,16200.0,50.9792,51.0382,50.9596,51.0185,16200.0
2005-07-11 14:20:00,77.87,77.94,77.8,77.92,28600.0,51.0185,51.0644,50.9727,51.0513,28600.0
2005-07-11 14:30:00,77.92,78.15,77.91,78.15,62200.0,51.0513,51.202,51.0447,51.202,62200.0
2005-07-11 14:40:00,78.19,78.2,78.08,78.16,50100.0,51.2282,51.2347,51.1561,51.2085,50100.0
2005-07-11 14:50:00,78.17,78.24,78.12,78.18,43900.0,51.2151,51.2609,51.1823,51.2216,43900.0
2005-07-11 15:00:00,78.18,78.21,78.02,78.12,49600.0,51.2216,51.2413,51.1168,51.1823,49600.0
2005-07-11 15:10:00,78.13,78.31,78.07,78.13,60400.0,51.1889,51.3068,51.1496,51.1889,60400.0
2005-07-11 15:20:00,78.13,78.24,78.07,78.23,54900.0,51.1889,51.2609,51.1496,51.2544,54900.0
2005-07-11 15:30:00,78.23,78.52,78.2,78.5,110200.0,51.2544,51.4444,51.2347,51.4313,110200.0
2005-07-11 15:40:00,78.5,78.7,78.49,78.57,124200.0,51.4313,51.5623,51.4247,51.4771,124200.0
2005-07-11 15:50:00,78.58,78.58,78.49,78.56,91300.0,51.4837,51.4837,51.4247,51.4706,91300.0
2005-07-12 09:30:00,78.68,78.89,78.34,78.53,260000.0,51.5492,51.6868,51.3265,51.4509,260000.0
2005-07-12 09:40:00,78.53,78.68,78.43,78.68,94000.0,51.4509,51.5492,51.3854,51.5492,94000.0
2005-07-12 09:50:00,78.66,78.75,78.46,78.5,100900.0,51.5361,51.5951,51.4051,51.4313,100900.0
2005-07-12 10:00:00,78.51,78.53,78.3,78.46,145600.0,51.4378,51.4509,51.3002,51.4051,145600.0
2005-07-12 10:10:00,78.46,78.46,78.1,78.15,69200.0,51.4051,51.4051,51.1692,51.202,69200.0
2005-07-12 10:20:00,78.11,78.55,78.11,78.54,116000.0,51.1758,51.464,51.1758,51.4575,116000.0
2005-07-12 10:30:00,78.54,78.54,78.26,78.35,112800.0,51.4575,51.4575,51.274,51.333,112800.0
2005-07-12 10:40:00,78.37,78.65,78.37,78.61,103700.0,51.3461,51.5296,51.3461,51.5034,103700.0
2005-07-12 10:50:00,78.65,78.85,78.55,78.75,132900.0,51.5296,51.6606,51.464,51.5951,132900.0
2005-07-12 11:00:00,78.75,78.81,78.51,78.56,171100.0,51.5951,51.6344,51.4378,51.4706,171100.0
2005-07-12 11:10:00,78.57,78.7,78.5,78.67,53600.0,51.4771,51.5623,51.4313,51.5427,53600.0
2005-07-12 11:20:00,78.67,78.67,78.5,78.57,55400.0,51.5427,51.5427,51.4313,51.4771,55400.0
2005-07-12 11:30:00,78.58,78.66,78.54,78.62,32500.0,51.4837,51.5361,51.4575,51.5099,32500.0
2005-07-12 11:40:00,78.61,78.61,78.45,78.51,41000.0,51.5034,51.5034,51.3985,51.4378,41000.0
2005-07-12 11:50:00,78.53,78.73,78.45,78.55,59200.0,51.4509,51.582,51.3985,51.464,59200.0
2005-07-12 12:00:00,78.53,78.72,78.5,78.71,29300.0,51.4509,51.5754,51.4313,51.5689,29300.0
2005-07-12 12:10:00,78.72,78.94,78.72,78.86,57300.0,51.5754,51.7196,51.5754,51.6671,57300.0
2005-07-12 12:20:00,78.85,79.1,78.8,79.1,93100.0,51.6606,51.8244,51.6278,51.8244,93100.0
2005-07-12 12:30:00,79.1,79.1,78.96,79.03,85500.0,51.8244,51.8244,51.7327,51.7785,85500.0
2005-07-12 12:40:00,79.01,79.09,79.01,79.04,106400.0,51.7654,51.8178,51.7654,51.7851,106400.0
2005-07-12 12:50:00,79.05,79.23,79.03,79.19,106900.0,51.7916,51.9096,51.7785,51.8834,106900.0
2005-07-12 13:00:00,79.19,79.2,79.06,79.12,57100.0,51.8834,51.8899,51.7982,51.8375,57100.0
2005-07-12 13:10:00,79.11,79.11,78.94,78.98,59800.0,51.8309,51.8309,51.7196,51.7458,59800.0
2005-07-12 13:20:00,78.97,79.0,78.83,78.98,32900.0,51.7392,51.7589,51.6475,51.7458,32900.0
2005-07-12 13:30:00,78.97,78.99,78.79,78.85,40600.0,51.7392,51.7523,51.6213,51.6606,40600.0
2005-07-12 13:40:00,78.87,79.01,78.79,78.96,78300.0,51.6737,51.7654,51.6213,51.7327,78300.0
2005-07-12 13:50:00,78.96,79.23,78.96,79.2,94400.0,51.7327,51.9096,51.7327,51.8899,94400.0
2005-07-12 14:00:00,79.18,79.19,79.06,79.1,53500.0,51.8768,51.8834,51.7982,51.8244,53500.0
2005-07-12 14:10:00,79.1,79.25,79.1,79.21,57600.0,51.8244,51.9227,51.8244,51.8965,57600.0
2005-07-12 14:20:00,79.21,79.27,79.1,79.1,70400.0,51.8965,51.9358,51.8244,51.8244,70400.0
2005-07-12 14:30:00,79.06,79.2,78.98,79.06,91500.0,51.7982,51.8899,51.7458,51.7982,91500.0
2005-07-12 14:40:00,79.06,79.11,79.0,79.02,70500.0,51.7982,51.8309,51.7589,51.772,70500.0
2005-07-12 14:50:00,79.01,79.02,78.78,78.87,97600.0,51.7654,51.772,51.6147,51.6737,97600.0
2005-07-12 15:00:00,78.86,79.08,78.86,79.01,64900.0,51.6671,51.8113,51.6671,51.7654,64900.0
2005-07-12 15:10:00,79.01,79.05,78.92,79.05,91300.0,51.7654,51.7916,51.7065,51.7916,91300.0
2005-07-12 15:20:00,79.05,79.06,78.84,78.99,86400.0,51.7916,51.7982,51.654,51.7523,86400.0
2005-07-12 15:30:00,78.98,78.98,78.82,78.95,66500.0,51.7458,51.7458,51.6409,51.7261,66500.0
2005-07-12 15:40:00,78.96,78.97,78.7,78.74,94200.0,51.7327,51.7392,51.5623,51.5885,94200.0
2005-07-12 15:50:00,78.73,78.92,78.73,78.92,104900.0,51.582,51.7065,51.582,51.7065,104900.0
2005-07-13 09:30:00,78.92,79.0,78.75,78.81,95800.0,51.7065,51.7589,51.5951,51.6344,95800.0
2005-07-13 09:40:00,78.89,79.37,78.78,79.32,145400.0,51.6868,52.0013,51.6147,51.9685,145400.0
2005-07-13 09:50:00,79.32,79.47,79.1,79.2,130000.0,51.9685,52.0668,51.8244,51.8899,130000.0
2005-07-13 10:00:00,79.23,79.25,78.42,78.55,127500.0,51.9096,51.9227,51.3789,51.464,127500.0
2005-07-13 10:10:00,78.54,78.59,78.3,78.39,117900.0,51.4575,51.4902,51.3002,51.3592,117900.0
2005-07-13 10:20:00,78.39,78.42,78.12,78.35,116400.0,51.3592,51.3789,51.1823,51.333,116400.0
2005-07-13 10:30:00,78.21,78.63,78.0,78.13,222600.0,51.2413,51.5165,51.1037,51.1889,222600.0
2005-07-13 10:40:00,78.12,78.57,78.12,78.56,187700.0,51.1823,51.4771,51.1823,51.4706,187700.0
2005-07-13 10:50:00,78.55,78.85,78.26,78.71,169300.0,51.464,51.6606,51.274,51.5689,169300.0
2005-07-13 11:00:00,78.69,78.9,78.66,78.83,74500.0,51.5558,51.6934,51.5361,51.6475,74500.0
2005-07-13 11:10:00,78.84,78.86,78.71,78.72,43400.0,51.654,51.6671,51.5689,51.5754,43400.0
2005-07-13 11:20:00,78.72,78.88,78.61,78.88,71500.0,51.5754,51.6802,51.5034,51.6802,71500.0
2005-07-13 11:30:00,78.87,79.19,78.86,79.17,94900.0,51.6737,51.8834,51.6671,51.8702,94900.0
2005-07-13 11:40:00,79.17,79.23,79.09,79.2,127100.0,51.8702,51.9096,51.8178,51.8899,127100.0
2005-07-13 11:50:00,79.2,79.21,79.1,79.11,125000.0,51.8899,51.8965,51.8244,51.8309,125000.0
2005-07-13 12:00:00,79.12,79.15,79.07,79.14,64900.0,51.8375,51.8571,51.8047,51.8506,64900.0
2005-07-13 12:10:00,79.14,79.2,79.02,79.05,93800.0,51.8506,51.8899,51.772,51.7916,93800.0
2005-07-13 12:20:00,79.05,79.08,78.98,79.05,69900.0,51.7916,51.8113,51.7458,51.7916,69900.0
2005-07-13 12:30:00,79.05,79.08,78.96,79.04,38100.0,51.7916,51.8113,51.7327,51.7851,38100.0
2005-07-13 12:40:00,79.02,79.08,78.88,78.89,42300.0,51.772,51.8113,51.6802,51.6868,42300.0
2005-07-13 12:50:00,78.91,78.92,78.79,78.88,21900.0,51.6999,51.7065,51.6213,51.6802,21900.0
2005-07-13 13:00:00,78.91,79.0,78.87,78.96,19100.0,51.6999,51.7589,51.6737,51.7327,19100.0
2005-07-13 13:10:00,78.96,78.98,78.8,78.89,17400.0,51.7327,51.7458,51.6278,51.6868,17400.0
2005-07-13 13:20:00,78.88,78.96,78.87,78.94,91800.0,51.6802,51.7327,51.6737,51.7196,91800.0
2005-07-13 13:30:00,78.94,79.17,78.93,79.16,32400.0,51.7196,51.8702,51.713,51.8637,32400.0
2005-07-13 13:40:00,79.16,79.17,78.88,78.9,45700.0,51.8637,51.8702,51.6802,51.6934,45700.0
2005-07-13 13:50:00,78.9,78.99,78.89,78.93,33900.0,51.6934,51.7523,51.6868,51.713,33900.0
2005-07-13 14:00:00,78.92,78.95,78.7,78.75,50800.0,51.7065,51.7261,51.5623,51.5951,50800.0
2005-07-13 14:10:00,78.75,78.83,78.65,78.67,50200.0,51.5951,51.6475,51.5296,51.5427,50200.0
2005-07-13 14:20:00,78.66,78.69,78.54,78.67,42200.0,51.5361,51.5558,51.4575,51.5427,42200.0
2005-07-13 14:30:00,78.67,78.8,78.67,78.7,26600.0,51.5427,51.6278,51.5427,51.5623,26600.0
2005-07-13 14:40:00,78.69,78.74,78.63,78.73,26400.0,51.5558,51.5885,51.5165,51.582,26400.0
2005-07-13 14:50:00,78.71,78.73,78.46,78.47,35300.0,51.5689,51.582,51.4051,51.4116,35300.0
2005-07-13 15:00:00,78.48,78.59,78.36,78.59,47600.0,51.4182,51.4902,51.3396,51.4902,47600.0
2005-07-13 15:10:00,78.6,78.66,78.41,78.62,58000.0,51.4968,51.5361,51.3723,51.5099,58000.0
2005-07-13 15:20:00,78.62,78.65,78.42,78.52,48100.0,51.5099,51.5296,51.3789,51.4444,48100.0
2005-07-13 15:30:00,78.52,78.69,78.52,78.64,103800.0,51.4444,51.5558,51.4444,51.523,103800.0
2005-07-13 15:40:00,78.65,78.71,78.56,78.7,66900.0,51.5296,51.5689,51.4706,51.5623,66900.0
2005-07-13 15:50:00,78.7,78.71,78.59,78.6,88800.0,51.5623,51.5689,51.4902,51.4968,88800.0
2005-07-14 09:30:00,78.59,78.9,78.5,78.9,155400.0,51.4902,51.6934,51.4313,51.6934,155400.0
2005-07-14 09:40:00,78.85,79.0,78.73,78.73,94500.0,51.6606,51.7589,51.582,51.582,94500.0
2005-07-14 09:50:00,78.7,78.85,78.6,78.81,110400.0,51.5623,51.6606,51.4968,51.6344,110400.0
2005-07-14 10:00:00,78.81,78.88,78.5,78.53,149700.0,51.6344,51.6802,51.4313,51.4509,149700.0
2005-07-14 10:10:00,78.55,78.72,78.52,78.58,110700.0,51.464,51.5754,51.4444,51.4837,110700.0
2005-07-14 10:20:00,78.55,78.57,78.48,78.56,296900.0,51.464,51.4771,51.4182,51.4706,296900.0
2005-07-14 10:30:00,78.56,78.56,77.9,77.9,263800.0,51.4706,51.4706,51.0382,51.0382,263800.0
2005-07-14 10:40:00,77.91,78.1,77.71,78.0,135600.0,51.0447,51.1692,50.9137,51.1037,135600.0
2005-07-14 10:50:00,77.96,78.5,77.92,78.33,156900.0,51.0775,51.4313,51.0513,51.3199,156900.0
2005-07-14 11:00:00,78.33,78.4,78.07,78.18,98000.0,51.3199,51.3658,51.1496,51.2216,98000.0
2005-07-14 11:10:00,78.18,78.26,78.05,78.06,91500.0,51.2216,51.274,51.1365,51.143,91500.0
2005-07-14 11:20:00,78.06,78.12,77.93,77.98,75400.0,51.143,51.1823,51.0578,51.0906,75400.0
2005-07-14 11:30:00,77.97,77.97,77.75,77.88,67200.0,51.084,51.084,50.9399,51.0251,67200.0
2005-07-14 11:40:00,77.86,77.86,77.36,77.38,114800.0,51.012,51.012,50.6844,50.6975,114800.0
2005-07-14 11:50:00,77.38,77.44,76.81,76.99,198300.0,50.6975,50.7368,50.324,50.442,198300.0
2005-07-14 12:00:00,76.99,77.18,76.66,76.66,338300.0,50.442,50.5665,50.2258,50.2258,338300.0
2005-07-14 12:10:00,76.66,76.88,76.5,76.76,244400.0,50.2258,50.3699,50.1209,50.2913,244400.0
2005-07-14 12:20:00,76.76,76.82,76.37,76.38,179700.0,50.2913,50.3306,50.0358,50.0423,179700.0
2005-07-14 12:30:00,76.38,76.68,76.36,76.36,152300.0,50.0423,50.2389,50.0292,50.0292,152300.0
2005-07-14 12:40:00,76.36,76.67,76.18,76.6,138700.0,50.0292,50.2323,49.9113,50.1864,138700.0
2005-07-14 12:50:00,76.61,76.73,76.47,76.71,115300.0,50.193,50.2716,50.1013,50.2585,115300.0
2005-07-14 13:00:00,76.7,76.81,76.6,76.65,139000.0,50.252,50.324,50.1864,50.2192,139000.0
2005-07-14 13:10:00,76.63,76.82,76.57,76.79,150200.0,50.2061,50.3306,50.1668,50.3109,150200.0
2005-07-14 13:20:00,76.79,76.8,76.64,76.65,64400.0,50.3109,50.3175,50.2127,50.2192,64400.0
2005-07-14 13:30:00,76.65,76.65,76.08,76.11,177100.0,50.2192,50.2192,49.8458,49.8654,177100.0
2005-07-14 13:40:00,76.09,76.09,75.57,75.74,433400.0,49.8523,49.8523,49.5116,49.623,433400.0
2005-07-14 13:50:00,75.75,75.75,75.36,75.5,484000.0,49.6295,49.6295,49.374,49.4658,484000.0
2005-07-14 14:00:00,75.49,75.67,75.4,75.65,530400.0,49.4592,49.5771,49.4002,49.564,530400.0
2005-07-14 14:10:00,75.64,75.9,75.64,75.87,240400.0,49.5575,49.7278,49.5575,49.7082,240400.0
2005-07-14 14:20:00,75.88,75.93,75.64,75.8,212700.0,49.7147,49.7475,49.5575,49.6623,212700.0
2005-07-14 14:30:00,75.8,75.8,75.52,75.55,142100.0,49.6623,49.6623,49.4789,49.4985,142100.0
2005-07-14 14:40:00,75.53,75.87,75.53,75.86,150900.0,49.4854,49.7082,49.4854,49.7016,150900.0
2005-07-14 14:50:00,75.86,76.1,75.79,76.04,350000.0,49.7016,49.8589,49.6558,49.8196,350000.0
2005-07-14 15:00:00,76.03,76.44,76.03,76.42,205800.0,49.813,50.0816,49.813,50.0685,205800.0
2005-07-14 15:10:00,76.42,76.76,76.3,76.33,292400.0,50.0685,50.2913,49.9899,50.0096,292400.0
2005-07-14 15:20:00,76.34,76.34,76.18,76.23,170100.0,50.0161,50.0161,49.9113,49.944,170100.0
2005-07-14 15:30:00,76.24,76.42,76.24,76.34,259700.0,49.9506,50.0685,49.9506,50.0161,259700.0
2005-07-14 15:40:00,76.35,76.51,76.34,76.4,268000.0,50.0227,50.1275,50.0161,50.0554,268000.0
2005-07-14 15:50:00,76.38,76.39,76.2,76.2,180000.0,50.0423,50.0489,49.9244,49.9244,180000.0
2005-07-15 09:30:00,76.7,76.86,76.56,76.57,423000.0,50.252,50.3568,50.1602,50.1668,423000.0
2005-07-15 09:40:00,76.58,76.8,76.49,76.8,113700.0,50.1733,50.3175,50.1144,50.3175,113700.0
2005-07-15 09:50:00,76.8,76.8,76.53,76.65,179100.0,50.3175,50.3175,50.1406,50.2192,179100.0
2005-07-15 10:00:00,76.64,76.67,76.05,76.32,234300.0,50.2127,50.2323,49.8261,50.003,234300.0
2005-07-15 10:10:00,76.32,76.58,76.24,76.29,137800.0,50.003,50.1733,49.9506,49.9833,137800.0
2005-07-15 10:20:00,76.29,76.29,76.05,76.07,172200.0,49.9833,49.9833,49.8261,49.8392,172200.0
2005-07-15 10:30:00,76.06,76.13,75.86,75.98,158100.0,49.8327,49.8785,49.7016,49.7802,158100.0
2005-07-15 10:40:00,75.98,75.99,75.77,75.94,82800.0,49.7802,49.7868,49.6427,49.754,82800.0
2005-07-15 10:50:00,75.95,76.06,75.72,75.73,112400.0,49.7606,49.8327,49.6099,49.6164,112400.0
2005-07-15 11:00:00,75.72,75.82,75.52,75.76,118700.0,49.6099,49.6754,49.4789,49.6361,118700.0
2005-07-15 11:10:00,75.75,75.77,75.52,75.65,170800.0,49.6295,49.6427,49.4789,49.564,170800.0
2005-07-15 11:20:00,75.67,75.78,75.65,75.75,100800.0,49.5771,49.6492,49.564,49.6295,100800.0
2005-07-15 11:30:00,75.75,75.83,75.64,75.77,104900.0,49.6295,49.682,49.5575,49.6427,104900.0
2005-07-15 11:40:00,75.77,75.9,75.76,75.9,142100.0,49.6427,49.7278,49.6361,49.7278,142100.0
2005-07-15 11:50:00,75.9,76.03,75.88,75.9,76200.0,49.7278,49.813,49.7147,49.7278,76200.0
2005-07-15 12:00:00,75.9,75.95,75.75,75.83,29200.0,49.7278,49.7606,49.6295,49.682,29200.0
2005-07-15 12:10:00,75.82,75.92,75.78,75.91,24800.0,49.6754,49.7409,49.6492,49.7344,24800.0
2005-07-15 12:20:00,75.9,75.9,75.75,75.84,31200.0,49.7278,49.7278,49.6295,49.6885,31200.0
2005-07-15 12:30:00,75.84,75.99,75.84,75.99,27600.0,49.6885,49.7868,49.6885,49.7868,27600.0
2005-07-15 12:40:00,75.99,76.03,75.9,75.95,49800.0,49.7868,49.813,49.7278,49.7606,49800.0
2005-07-15 12:50:00,75.95,75.98,75.92,75.96,19400.0,49.7606,49.7802,49.7409,49.7671,19400.0
2005-07-15 13:00:00,75.98,76.18,75.97,76.16,33700.0,49.7802,49.9113,49.7737,49.8982,33700.0
2005-07-15 13:10:00,76.16,76.18,76.05,76.16,44600.0,49.8982,49.9113,49.8261,49.8982,44600.0
2005-07-15 13:20:00,76.16,76.22,76.12,76.15,30400.0,49.8982,49.9375,49.872,49.8916,30400.0
2005-07-15 13:30:00,76.16,76.18,76.06,76.14,20000.0,49.8982,49.9113,49.8327,49.8851,20000.0
2005-07-15 13:40:00,76.14,76.17,76.04,76.09,18700.0,49.8851,49.9047,49.8196,49.8523,18700.0
2005-07-15 13:50:00,76.1,76.11,76.03,76.11,17100.0,49.8589,49.8654,49.813,49.8654,17100.0
2005-07-15 14:00:00,76.1,76.1,75.75,75.78,65600.0,49.8589,49.8589,49.6295,49.6492,65600.0
2005-07-15 14:10:00,75.76,75.83,75.75,75.77,23400.0,49.6361,49.682,49.6295,49.6427,23400.0
2005-07-15 14:20:00,75.77,75.97,75.71,75.92,56100.0,49.6427,49.7737,49.6033,49.7409,56100.0
2005-07-15 14:30:00,75.92,75.98,75.87,75.91,28700.0,49.7409,49.7802,49.7082,49.7344,28700.0
2005-07-15 14:40:00,75.91,75.92,75.79,75.87,30200.0,49.7344,49.7409,49.6558,49.7082,30200.0
2005-07-15 14:50:00,75.85,75.95,75.73,75.91,41500.0,49.6951,49.7606,49.6164,49.7344,41500.0
2005-07-15 15:00:00,75.91,75.92,75.84,75.92,32800.0,49.7344,49.7409,49.6885,49.7409,32800.0
2005-07-15 15:10:00,75.93,75.98,75.81,75.81,37500.0,49.7475,49.7802,49.6689,49.6689,37500.0
2005-07-15 15:20:00,75.81,75.84,75.77,75.81,39300.0,49.6689,49.6885,49.6427,49.6689,39300.0
2005-07-15 15:30:00,75.8,75.85,75.79,75.83,58000.0,49.6623,49.6951,49.6558,49.682,58000.0
2005-07-15 15:40:00,75.83,75.9,75.8,75.81,92900.0,49.682,49.7278,49.6623,49.6689,92900.0
2005-07-15 15:50:00,75.81,75.81,75.68,75.75,176300.0,49.6689,49.6689,49.5837,49.6295,176300.0
2005-07-18 09:30:00,75.77,75.94,75.5,75.56,100500.0,49.6427,49.754,49.4658,49.5051,100500.0
2005-07-18 09:40:00,75.57,75.63,75.05,75.06,136600.0,49.5116,49.5509,49.1709,49.1775,136600.0
2005-07-18 09:50:00,75.07,75.13,74.85,75.08,143500.0,49.184,49.2233,49.0399,49.1906,143500.0
2005-07-18 10:00:00,75.08,75.25,75.03,75.2,110000.0,49.1906,49.302,49.1578,49.2692,110000.0
2005-07-18 10:10:00,75.25,75.3,74.98,75.02,97000.0,49.302,49.3347,49.1251,49.1513,97000.0
2005-07-18 10:20:00,75.02,75.24,74.93,75.17,74900.0,49.1513,49.2954,49.0923,49.2495,74900.0
2005-07-18 10:30:00,75.2,75.34,75.17,75.2,83600.0,49.2692,49.3609,49.2495,49.2692,83600.0
2005-07-18 10:40:00,75.21,75.54,75.21,75.5,52600.0,49.2758,49.492,49.2758,49.4658,52600.0
2005-07-18 10:50:00,75.5,75.6,75.3,75.6,67200.0,49.4658,49.5313,49.3347,49.5313,67200.0
2005-07-18 11:00:00,75.59,75.8,75.55,75.57,81400.0,49.5247,49.6623,49.4985,49.5116,81400.0
2005-07-18 11:10:00,75.57,75.72,75.43,75.43,64500.0,49.5116,49.6099,49.4199,49.4199,64500.0
2005-07-18 11:20:00,75.41,75.55,75.36,75.48,50300.0,49.4068,49.4985,49.374,49.4527,50300.0
2005-07-18 11:30:00,75.48,75.53,75.26,75.34,42600.0,49.4527,49.4854,49.3085,49.3609,42600.0
2005-07-18 11:40:00,75.34,75.38,75.22,75.28,80200.0,49.3609,49.3871,49.2823,49.3216,80200.0
2005-07-18 11:50:00,75.27,75.38,75.17,75.32,40700.0,49.3151,49.3871,49.2495,49.3478,40700.0
2005-07-18 12:00:00,75.32,75.36,75.21,75.34,40500.0,49.3478,49.374,49.2758,49.3609,40500.0
2005-07-18 12:10:00,75.33,75.37,75.27,75.29,23600.0,49.3544,49.3806,49.3151,49.3282,23600.0
2005-07-18 12:20:00,75.3,75.43,75.29,75.4,24500.0,49.3347,49.4199,49.3282,49.4002,24500.0
2005-07-18 12:30:00,75.41,75.41,75.28,75.28,20000.0,49.4068,49.4068,49.3216,49.3216,20000.0
2005-07-18 12:40:00,75.27,75.39,75.25,75.34,29100.0,49.3151,49.3937,49.302,49.3609,29100.0
2005-07-18 12:50:00,75.34,75.47,75.34,75.45,25900.0,49.3609,49.4461,49.3609,49.433,25900.0
2005-07-18 13:00:00,75.46,75.47,75.41,75.42,42700.0,49.4395,49.4461,49.4068,49.4133,42700.0
2005-07-18 13:10:00,75.42,75.52,75.37,75.46,51300.0,49.4133,49.4789,49.3806,49.4395,51300.0
2005-07-18 13:20:00,75.46,75.54,75.38,75.49,33700.0,49.4395,49.492,49.3871,49.4592,33700.0
2005-07-18 13:30:00,75.45,75.74,75.45,75.73,34100.0,49.433,49.623,49.433,49.6164,34100.0
2005-07-18 13:40:00,75.74,75.9,75.72,75.9,131600.0,49.623,49.7278,49.6099,49.7278,131600.0
2005-07-18 13:50:00,75.88,76.04,75.85,75.97,143100.0,49.7147,49.8196,49.6951,49.7737,143100.0
2005-07-18 14:00:00,75.96,76.19,75.96,76.09,157200.0,49.7671,49.9178,49.7671,49.8523,157200.0
2005-07-18 14:10:00,76.07,76.34,75.99,76.31,149800.0,49.8392,50.0161,49.7868,49.9964,149800.0
2005-07-18 14:20:00,76.26,76.26,75.91,75.98,150500.0,49.9637,49.9637,49.7344,49.7802,150500.0
2005-07-18 14:30:00,75.96,76.18,75.91,76.15,119200.0,49.7671,49.9113,49.7344,49.8916,119200.0
2005-07-18 14:40:00,76.15,76.3,76.15,76.24,171200.0,49.8916,49.9899,49.8916,49.9506,171200.0
2005-07-18 14:50:00,76.22,76.26,76.05,76.17,81700.0,49.9375,49.9637,49.8261,49.9047,81700.0
2005-07-18 15:00:00,76.17,76.2,76.08,76.12,86700.0,49.9047,49.9244,49.8458,49.872,86700.0
2005-07-18 15:10:00,76.12,76.19,76.04,76.18,97400.0,49.872,49.9178,49.8196,49.9113,97400.0
2005-07-18 15:20:00,76.17,76.18,76.06,76.13,92600.0,49.9047,49.9113,49.8327,49.8785,92600.0
2005-07-18 15:30:00,76.14,76.14,76.0,76.03,144400.0,49.8851,49.8851,49.7933,49.813,144400.0
2005-07-18 15:40:00,76.03,76.04,75.84,75.91,105400.0,49.813,49.8196,49.6885,49.7344,105400.0
2005-07-18 15:50:00,75.88,75.93,75.84,75.84,142100.0,49.7147,49.7475,49.6885,49.6885,142100.0
2005-07-19 09:30:00,75.83,76.61,75.83,76.58,184100.0,49.682,50.193,49.682,50.1733,184100.0
2005-07-19 09:40:00,76.57,76.8,76.49,76.51,245800.0,50.1668,50.3175,50.1144,50.1275,245800.0
2005-07-19 09:50:00,76.52,76.65,76.45,76.61,191200.0,50.134,50.2192,50.0882,50.193,191200.0
2005-07-19 10:00:00,76.6,76.75,76.59,76.73,109000.0,50.1864,50.2847,50.1799,50.2716,109000.0
2005-07-19 10:10:00,76.69,77.06,76.69,77.02,152400.0,50.2454,50.4878,50.2454,50.4616,152400.0
2005-07-19 10:20:00,77.02,77.04,76.86,77.02,145800.0,50.4616,50.4747,50.3568,50.4616,145800.0
2005-07-19 10:30:00,77.05,77.15,77.0,77.13,87600.0,50.4813,50.5468,50.4485,50.5337,87600.0
2005-07-19 10:40:00,77.11,77.12,76.73,76.75,168500.0,50.5206,50.5271,50.2716,50.2847,168500.0
2005-07-19 10:50:00,76.75,76.87,76.64,76.8,135900.0,50.2847,50.3633,50.2127,50.3175,135900.0
2005-07-19 11:00:00,76.8,76.87,76.63,76.67,82800.0,50.3175,50.3633,50.2061,50.2323,82800.0
2005-07-19 11:10:00,76.65,76.66,76.43,76.53,75900.0,50.2192,50.2258,50.0751,50.1406,75900.0
2005-07-19 11:20:00,76.54,76.58,76.5,76.51,107500.0,50.1471,50.1733,50.1209,50.1275,107500.0
2005-07-19 11:30:00,76.51,76.55,76.5,76.53,89100.0,50.1275,50.1537,50.1209,50.1406,89100.0
2005-07-19 11:40:00,76.53,76.67,76.52,76.63,68200.0,50.1406,50.2323,50.134,50.2061,68200.0
2005-07-19 11:50:00,76.63,76.86,76.62,76.81,66800.0,50.2061,50.3568,50.1996,50.324,66800.0
2005-07-19 12:00:00,76.8,76.88,76.75,76.87,58900.0,50.3175,50.3699,50.2847,50.3633,58900.0
2005-07-19 12:10:00,76.87,76.98,76.82,76.95,56100.0,50.3633,50.4354,50.3306,50.4158,56100.0
2005-07-19 12:20:00,76.95,77.12,76.95,77.08,56000.0,50.4158,50.5271,50.4158,50.5009,56000.0
2005-07-19 12:30:00,77.09,77.14,77.01,77.11,53900.0,50.5075,50.5402,50.4551,50.5206,53900.0
2005-07-19 12:40:00,77.12,77.14,77.0,77.02,66200.0,50.5271,50.5402,50.4485,50.4616,66200.0
2005-07-19 12:50:00,77.02,77.19,77.01,77.19,42600.0,50.4616,50.573,50.4551,50.573,42600.0
2005-07-19 13:00:00,77.2,77.24,77.12,77.13,44100.0,50.5796,50.6058,50.5271,50.5337,44100.0
2005-07-19 13:10:00,77.14,77.17,77.06,77.15,34200.0,50.5402,50.5599,50.4878,50.5468,34200.0
2005-07-19 13:20:00,77.13,77.26,77.11,77.24,51900.0,50.5337,50.6189,50.5206,50.6058,51900.0
2005-07-19 13:30:00,77.25,77.43,77.25,77.3,65100.0,50.6123,50.7302,50.6123,50.6451,65100.0
2005-07-19 13:40:00,77.29,77.29,77.11,77.16,48800.0,50.6385,50.6385,50.5206,50.5533,48800.0
2005-07-19 13:50:00,77.16,77.39,77.16,77.35,51700.0,50.5533,50.704,50.5533,50.6778,51700.0
2005-07-19 14:00:00,77.35,77.49,77.3,77.4,231500.0,50.6778,50.7696,50.6451,50.7106,231500.0
2005-07-19 14:10:00,77.4,77.69,77.36,77.62,162900.0,50.7106,50.9006,50.6844,50.8547,162900.0
2005-07-19 14:20:00,77.61,77.85,77.58,77.79,94000.0,50.8482,51.0054,50.8285,50.9661,94000.0
2005-07-19 14:30:00,77.79,77.82,77.59,77.59,89000.0,50.9661,50.9858,50.8351,50.8351,89000.0
2005-07-19 14:40:00,77.58,77.69,77.49,77.63,56200.0,50.8285,50.9006,50.7696,50.8613,56200.0
2005-07-19 14:50:00,77.64,77.75,77.54,77.64,58500.0,50.8678,50.9399,50.8023,50.8678,58500.0
2005-07-19 15:00:00,77.6,77.69,77.52,77.66,57000.0,50.8416,50.9006,50.7892,50.8809,57000.0
2005-07-19 15:10:00,77.67,77.97,77.67,77.92,93200.0,50.8875,51.084,50.8875,51.0513,93200.0
2005-07-19 15:20:00,77.92,78.1,77.9,78.0,198600.0,51.0513,51.1692,51.0382,51.1037,198600.0
2005-07-19 15:30:00,78.0,78.23,77.99,78.22,142100.0,51.1037,51.2544,51.0971,51.2478,142100.0
2005-07-19 15:40:00,78.22,78.29,78.11,78.14,177500.0,51.2478,51.2937,51.1758,51.1954,177500.0
2005-07-19 15:50:00,78.14,78.16,78.0,78.12,278200.0,51.1954,51.2085,51.1037,51.1823,278200.0
2005-07-20 09:30:00,78.0,78.1,77.78,78.06,177700.0,51.1037,51.1692,50.9596,51.143,177700.0
2005-07-20 09:40:00,78.06,78.19,77.86,77.9,116100.0,51.143,51.2282,51.012,51.0382,116100.0
2005-07-20 09:50:00,77.92,77.96,77.7,77.86,113100.0,51.0513,51.0775,50.9071,51.012,113100.0
2005-07-20 10:00:00,77.85,77.9,77.73,77.83,173500.0,51.0054,51.0382,50.9268,50.9923,173500.0
2005-07-20 10:10:00,77.82,77.88,77.62,77.82,150300.0,50.9858,51.0251,50.8547,50.9858,150300.0
2005-07-20 10:20:00,77.82,77.84,77.71,77.83,90300.0,50.9858,50.9989,50.9137,50.9923,90300.0
2005-07-20 10:30:00,77.84,77.9,77.42,77.47,456400.0,50.9989,51.0382,50.7237,50.7565,456400.0
2005-07-20 10:40:00,77.5,78.0,77.44,77.89,156400.0,50.7761,51.1037,50.7368,51.0316,156400.0
2005-07-20 10:50:00,77.89,78.02,77.77,77.98,150400.0,51.0316,51.1168,50.953,51.0906,150400.0
2005-07-20 11:00:00,77.98,77.98,77.7,77.72,98400.0,51.0906,51.0906,50.9071,50.9202,98400.0
2005-07-20 11:10:00,77.75,78.09,77.68,78.09,129400.0,50.9399,51.1627,50.894,51.1627,129400.0
2005-07-20 11:20:00,78.05,78.11,77.88,77.91,76200.0,51.1365,51.1758,51.0251,51.0447,76200.0
2005-07-20 11:30:00,77.91,78.02,77.85,77.93,73300.0,51.0447,51.1168,51.0054,51.0578,73300.0
2005-07-20 11:40:00,77.93,77.94,77.72,77.8,134400.0,51.0578,51.0644,50.9202,50.9727,134400.0
2005-07-20 11:50:00,77.8,78.0,77.75,77.94,87100.0,50.9727,51.1037,50.9399,51.0644,87100.0
2005-07-20 12:00:00,77.98,78.06,77.93,77.95,52800.0,51.0906,51.143,51.0578,51.0709,52800.0
2005-07-20 12:10:00,77.94,78.1,77.94,78.1,26700.0,51.0644,51.1692,51.0644,51.1692,26700.0
2005-07-20 12:20:00,78.1,78.51,78.07,78.5,56200.0,51.1692,51.4378,51.1496,51.4313,56200.0
2005-07-20 12:30:00,78.5,78.54,78.29,78.32,57400.0,51.4313,51.4575,51.2937,51.3134,57400.0
2005-07-20 12:40:00,78.3,78.47,78.28,78.47,48400.0,51.3002,51.4116,51.2871,51.4116,48400.0
2005-07-20 12:50:00,78.47,78.54,78.45,78.53,42200.0,51.4116,51.4575,51.3985,51.4509,42200.0
2005-07-20 13:00:00,78.54,78.69,78.53,78.67,37000.0,51.4575,51.5558,51.4509,51.5427,37000.0
2005-07-20 13:10:00,78.66,78.84,78.59,78.82,48300.0,51.5361,51.654,51.4902,51.6409,48300.0
2005-07-20 13:20:00,78.82,78.89,78.7,78.71,157700.0,51.6409,51.6868,51.5623,51.5689,157700.0
2005-07-20 13:30:00,78.71,78.86,78.71,78.82,65200.0,51.5689,51.6671,51.5689,51.6409,65200.0
2005-07-20 13:40:00,78.83,78.86,78.48,78.52,161700.0,51.6475,51.6671,51.4182,51.4444,161700.0
2005-07-20 13:50:00,78.51,78.62,78.51,78.61,39000.0,51.4378,51.5099,51.4378,51.5034,39000.0
2005-07-20 14:00:00,78.6,78.62,78.52,78.58,37300.0,51.4968,51.5099,51.4444,51.4837,37300.0
2005-07-20 14:10:00,78.58,78.58,78.52,78.53,36100.0,51.4837,51.4837,51.4444,51.4509,36100.0
2005-07-20 14:20:00,78.53,78.56,78.43,78.46,51100.0,51.4509,51.4706,51.3854,51.4051,51100.0
2005-07-20 14:30:00,78.44,78.54,78.18,78.18,59500.0,51.392,51.4575,51.2216,51.2216,59500.0
2005-07-20 14:40:00,78.18,78.19,77.82,78.03,74300.0,51.2216,51.2282,50.9858,51.1233,74300.0
2005-07-20 14:50:00,78.07,78.07,77.88,78.02,56300.0,51.1496,51.1496,51.0251,51.1168,56300.0
2005-07-20 15:00:00,78.02,78.11,78.0,78.09,43100.0,51.1168,51.1758,51.1037,51.1627,43100.0
2005-07-20 15:10:00,78.09,78.12,78.02,78.1,38200.0,51.1627,51.1823,51.1168,51.1692,38200.0
2005-07-20 15:20:00,78.09,78.2,78.09,78.17,46900.0,51.1627,51.2347,51.1627,51.2151,46900.0
2005-07-20 15:30:00,78.17,78.39,78.17,78.27,66400.0,51.2151,51.3592,51.2151,51.2806,66400.0
2005-07-20 15:40:00,78.27,78.3,78.22,78.27,140700.0,51.2806,51.3002,51.2478,51.2806,140700.0
2005-07-20 15:50:00,78.27,78.51,78.22,78.45,171500.0,51.2806,51.4378,51.2478,51.3985,171500.0
2005-07-21 09:30:00,78.45,78.47,77.85,77.98,601400.0,51.3985,51.4116,51.0054,51.0906,601400.0
2005-07-21 09:40:00,77.95,78.9,77.95,78.81,102800.0,51.0709,51.6934,51.0709,51.6344,102800.0
2005-07-21 09:50:00,78.79,78.95,78.65,78.81,105900.0,51.6213,51.7261,51.5296,51.6344,105900.0
2005-07-21 10:00:00,78.81,78.93,78.61,78.73,110800.0,51.6344,51.713,51.5034,51.582,110800.0
2005-07-21 10:10:00,78.73,78.77,78.47,78.61,133400.0,51.582,51.6082,51.4116,51.5034,133400.0
2005-07-21 10:20:00,78.6,78.61,78.33,78.35,95800.0,51.4968,51.5034,51.3199,51.333,95800.0
2005-07-21 10:30:00,78.36,78.36,77.54,77.65,165700.0,51.3396,51.3396,50.8023,50.8744,165700.0
2005-07-21 10:40:00,77.61,77.69,77.48,77.54,183900.0,50.8482,50.9006,50.763,50.8023,183900.0
2005-07-21 10:50:00,77.55,77.67,77.49,77.65,122800.0,50.8089,50.8875,50.7696,50.8744,122800.0
2005-07-21 11:00:00,77.65,77.98,77.57,77.97,152400.0,50.8744,51.0906,50.822,51.084,152400.0
2005-07-21 11:10:00,77.97,78.34,77.9,78.19,101300.0,51.084,51.3265,51.0382,51.2282,101300.0
2005-07-21 11:20:00,78.18,78.58,78.04,78.04,122000.0,51.2216,51.4837,51.1299,51.1299,122000.0
2005-07-21 11:30:00,78.03,78.03,77.73,77.89,109600.0,51.1233,51.1233,50.9268,51.0316,109600.0
2005-07-21 11:40:00,77.86,77.9,77.76,77.85,45300.0,51.012,51.0382,50.9465,51.0054,45300.0
2005-07-21 11:50:00,77.86,77.94,77.61,77.67,70900.0,51.012,51.0644,50.8482,50.8875,70900.0
2005-07-21 12:00:00,77.67,77.94,77.67,77.9,71400.0,50.8875,51.0644,50.8875,51.0382,71400.0
2005-07-21 12:10:00,77.88,78.06,77.8,78.05,42000.0,51.0251,51.143,50.9727,51.1365,42000.0
2005-07-21 12:20:00,78.05,78.07,77.82,77.91,47400.0,51.1365,51.1496,50.9858,51.0447,47400.0
2005-07-21 12:30:00,77.91,77.98,77.75,77.86,45100.0,51.0447,51.0906,50.9399,51.012,45100.0
2005-07-21 12:40:00,77.86,77.89,77.74,77.79,47000.0,51.012,51.0316,50.9333,50.9661,47000.0
2005-07-21 12:50:00,77.79,77.92,77.74,77.75,70300.0,50.9661,51.0513,50.9333,50.9399,70300.0
2005-07-21 13:00:00,77.75,77.9,77.72,77.73,62100.0,50.9399,51.0382,50.9202,50.9268,62100.0
2005-07-21 13:10:00,77.72,77.75,77.65,77.75,78600.0,50.9202,50.9399,50.8744,50.9399,78600.0
2005-07-21 13:20:00,77.76,77.83,77.76,77.82,40100.0,50.9465,50.9923,50.9465,50.9858,40100.0
2005-07-21 13:30:00,77.83,77.98,77.82,77.85,68600.0,50.9923,51.0906,50.9858,51.0054,68600.0
2005-07-21 13:40:00,77.87,77.98,77.86,77.9,44800.0,51.0185,51.0906,51.012,51.0382,44800.0
2005-07-21 13:50:00,77.91,78.15,77.91,78.07,60300.0,51.0447,51.202,51.0447,51.1496,60300.0
2005-07-21 14:00:00,78.07,78.13,77.87,77.95,70000.0,51.1496,51.1889,51.0185,51.0709,70000.0
2005-07-21 14:10:00,77.94,78.07,77.86,77.92,38200.0,51.0644,51.1496,51.012,51.0513,38200.0
2005-07-21 14:20:00,77.9,77.91,77.66,77.69,65000.0,51.0382,51.0447,50.8809,50.9006,65000.0
2005-07-21 14:30:00,77.68,77.73,77.49,77.5,113200.0,50.894,50.9268,50.7696,50.7761,113200.0
2005-07-21 14:40:00,77.5,77.5,77.36,77.38,153100.0,50.7761,50.7761,50.6844,50.6975,153100.0
2005-07-21 14:50:00,77.38,77.49,77.23,77.45,237300.0,50.6975,50.7696,50.5992,50.7433,237300.0
2005-07-21 15:00:00,77.46,77.53,77.42,77.5,215400.0,50.7499,50.7958,50.7237,50.7761,215400.0
2005-07-21 15:10:00,77.5,77.93,77.48,77.86,133400.0,50.7761,51.0578,50.763,51.012,133400.0
2005-07-21 15:20:00,77.86,78.02,77.73,77.97,148800.0,51.012,51.1168,50.9268,51.084,148800.0
2005-07-21 15:30:00,77.97,78.15,77.96,78.15,169700.0,51.084,51.202,51.0775,51.202,169700.0
2005-07-21 15:40:00,78.15,78.33,78.15,78.31,250200.0,51.202,51.3199,51.202,51.3068,250200.0
2005-07-21 15:50:00,78.31,78.31,77.96,77.96,277300.0,51.3068,51.3068,51.0775,51.0775,277300.0
2005-07-22 09:30:00,79.95,80.34,79.7,80.25,655200.0,52.3813,52.6368,52.2175,52.5778,655200.0
2005-07-22 09:40:00,80.2,80.95,80.2,80.95,716200.0,52.5451,53.0365,52.5451,53.0365,716200.0
2005-07-22 09:50:00,80.95,81.2,80.63,80.94,718100.0,53.0365,53.2003,52.8268,53.0299,718100.0
2005-07-22 10:00:00,80.93,81.2,80.85,80.96,436500.0,53.0234,53.2003,52.9709,53.043,436500.0
2005-07-22 10:10:00,80.96,81.45,80.95,81.33,488200.0,53.043,53.3641,53.0365,53.2854,488200.0
2005-07-22 10:20:00,81.33,81.61,81.27,81.34,272100.0,53.2854,53.4689,53.2461,53.292,272100.0
2005-07-22 10:30:00,81.32,81.8,81.32,81.8,182500.0,53.2789,53.5934,53.2789,53.5934,182500.0
2005-07-22 10:40:00,81.8,81.92,81.39,81.45,458900.0,53.5934,53.672,53.3247,53.3641,458900.0
2005-07-22 10:50:00,81.48,81.53,81.3,81.44,258100.0,53.3837,53.4165,53.2658,53.3575,258100.0
2005-07-22 11:00:00,81.45,81.62,81.31,81.58,179800.0,53.3641,53.4754,53.2723,53.4492,179800.0
2005-07-22 11:10:00,81.58,81.83,81.58,81.75,175400.0,53.4492,53.613,53.4492,53.5606,175400.0
2005-07-22 11:20:00,81.74,81.75,81.49,81.49,150400.0,53.5541,53.5606,53.3903,53.3903,150400.0
2005-07-22 11:30:00,81.49,81.49,81.26,81.26,97000.0,53.3903,53.3903,53.2396,53.2396,97000.0
2005-07-22 11:40:00,81.25,81.45,81.21,81.36,112000.0,53.233,53.3641,53.2068,53.3051,112000.0
2005-07-22 11:50:00,81.4,81.69,81.39,81.6,157300.0,53.3313,53.5213,53.3247,53.4623,157300.0
2005-07-22 12:00:00,81.59,81.73,81.59,81.67,146700.0,53.4558,53.5475,53.4558,53.5082,146700.0
2005-07-22 12:10:00,81.68,82.0,81.68,81.84,166300.0,53.5147,53.7244,53.5147,53.6196,166300.0
2005-07-22 12:20:00,81.85,82.07,81.83,81.84,121800.0,53.6261,53.7703,53.613,53.6196,121800.0
2005-07-22 12:30:00,81.84,81.85,81.63,81.68,172100.0,53.6196,53.6261,53.482,53.5147,172100.0
2005-07-22 12:40:00,81.68,81.69,81.54,81.66,84800.0,53.5147,53.5213,53.423,53.5016,84800.0
2005-07-22 12:50:00,81.66,81.69,81.6,81.6,130600.0,53.5016,53.5213,53.4623,53.4623,130600.0
2005-07-22 13:00:00,81.61,81.7,81.5,81.57,156100.0,53.4689,53.5278,53.3968,53.4427,156100.0
2005-07-22 13:10:00,81.57,81.57,81.44,81.48,130800.0,53.4427,53.4427,53.3575,53.3837,130800.0
2005-07-22 13:20:00,81.49,81.58,81.42,81.58,86100.0,53.3903,53.4492,53.3444,53.4492,86100.0
2005-07-22 13:30:00,81.6,81.81,81.54,81.8,95600.0,53.4623,53.5999,53.423,53.5934,95600.0
2005-07-22 13:40:00,81.81,81.86,81.62,81.69,52000.0,53.5999,53.6327,53.4754,53.5213,52000.0
2005-07-22 13:50:00,81.65,81.73,81.55,81.63,46600.0,53.4951,53.5475,53.4296,53.482,46600.0
2005-07-22 14:00:00,81.59,81.8,81.56,81.75,79500.0,53.4558,53.5934,53.4361,53.5606,79500.0
2005-07-22 14:10:00,81.73,81.85,81.65,81.82,97700.0,53.5475,53.6261,53.4951,53.6065,97700.0
2005-07-22 14:20:00,81.82,82.05,81.81,81.85,152000.0,53.6065,53.7572,53.5999,53.6261,152000.0
2005-07-22 14:30:00,81.85,81.88,81.61,81.88,91100.0,53.6261,53.6458,53.4689,53.6458,91100.0
2005-07-22 14:40:00,81.92,82.11,81.81,82.0,146000.0,53.672,53.7965,53.5999,53.7244,146000.0
2005-07-22 14:50:00,82.01,82.15,81.85,81.96,173900.0,53.7309,53.8227,53.6261,53.6982,173900.0
2005-07-22 15:00:00,81.94,82.2,81.89,82.19,120100.0,53.6851,53.8554,53.6523,53.8489,120100.0
2005-07-22 15:10:00,82.19,82.39,82.18,82.28,171600.0,53.8489,53.9799,53.8423,53.9078,171600.0
2005-07-22 15:20:00,82.28,82.32,82.05,82.1,198000.0,53.9078,53.9341,53.7572,53.7899,198000.0
2005-07-22 15:30:00,82.1,82.13,81.92,82.03,235100.0,53.7899,53.8096,53.672,53.7441,235100.0
2005-07-22 15:40:00,82.04,82.27,82.04,82.18,262100.0,53.7506,53.9013,53.7506,53.8423,262100.0
2005-07-22 15:50:00,82.18,82.3,82.16,82.21,284200.0,53.8423,53.9209,53.8292,53.862,284200.0
2005-07-25 09:30:00,82.28,82.7,82.15,82.67,366800.0,53.9078,54.183,53.8227,54.1634,366800.0
2005-07-25 09:40:00,82.67,82.85,82.5,82.51,265700.0,54.1634,54.2813,54.052,54.0585,265700.0
2005-07-25 09:50:00,82.51,82.52,82.11,82.2,243400.0,54.0585,54.0651,53.7965,53.8554,243400.0
2005-07-25 10:00:00,82.2,82.47,82.11,82.41,191200.0,53.8554,54.0323,53.7965,53.993,191200.0
2005-07-25 10:10:00,82.41,83.04,82.36,82.95,231600.0,53.993,54.4058,53.9603,54.3468,231600.0
2005-07-25 10:20:00,82.94,83.2,82.81,83.07,223700.0,54.3403,54.5106,54.2551,54.4254,223700.0
2005-07-25 10:30:00,83.07,83.45,83.07,83.41,236000.0,54.4254,54.6744,54.4254,54.6482,236000.0
2005-07-25 10:40:00,83.29,84.05,83.21,83.99,356800.0,54.5696,55.0675,54.5172,55.0282,356800.0
2005-07-25 10:50:00,83.91,84.5,83.89,84.5,288800.0,54.9758,55.3623,54.9627,55.3623,288800.0
2005-07-25 11:00:00,84.5,84.6,84.1,84.17,343000.0,55.3623,55.4279,55.1003,55.1461,343000.0
2005-07-25 11:10:00,84.17,84.5,84.07,84.5,169600.0,55.1461,55.3623,55.0806,55.3623,169600.0
2005-07-25 11:20:00,84.49,84.61,84.41,84.5,207700.0,55.3558,55.4344,55.3034,55.3623,207700.0
2005-07-25 11:30:00,84.51,84.6,84.25,84.4,150800.0,55.3689,55.4279,55.1985,55.2968,150800.0
2005-07-25 11:40:00,84.45,84.53,84.2,84.21,164300.0,55.3296,55.382,55.1658,55.1723,164300.0
2005-07-25 11:50:00,84.21,84.33,84.12,84.25,103200.0,55.1723,55.251,55.1134,55.1985,103200.0
2005-07-25 12:00:00,84.25,84.36,84.18,84.24,125000.0,55.1985,55.2706,55.1527,55.192,125000.0
2005-07-25 12:10:00,84.24,84.31,84.21,84.24,107100.0,55.192,55.2379,55.1723,55.192,107100.0
2005-07-25 12:20:00,84.24,84.48,84.21,84.4,113500.0,55.192,55.3492,55.1723,55.2968,113500.0
2005-07-25 12:30:00,84.36,84.41,84.27,84.27,49900.0,55.2706,55.3034,55.2116,55.2116,49900.0
2005-07-25 12:40:00,84.28,84.49,84.27,84.43,76300.0,55.2182,55.3558,55.2116,55.3165,76300.0
2005-07-25 12:50:00,84.44,84.52,84.32,84.38,80700.0,55.323,55.3754,55.2444,55.2837,80700.0
2005-07-25 13:00:00,84.39,84.5,84.38,84.48,103400.0,55.2903,55.3623,55.2837,55.3492,103400.0
2005-07-25 13:10:00,84.51,84.75,84.51,84.72,154600.0,55.3689,55.5261,55.3689,55.5065,154600.0
2005-07-25 13:20:00,84.7,85.18,84.7,85.11,164000.0,55.4934,55.8079,55.4934,55.762,164000.0
2005-07-25 13:30:00,85.18,85.24,84.98,85.21,231500.0,55.8079,55.8472,55.6768,55.8275,231500.0
2005-07-25 13:40:00,85.21,85.45,85.1,85.15,198000.0,55.8275,55.9848,55.7554,55.7882,198000.0
2005-07-25 13:50:00,85.18,85.25,84.95,85.01,136900.0,55.8079,55.8537,55.6572,55.6965,136900.0
2005-07-25 14:00:00,85.01,85.01,84.76,84.84,152300.0,55.6965,55.6965,55.5327,55.5851,152300.0
2005-07-25 14:10:00,84.83,84.84,84.56,84.68,143700.0,55.5785,55.5851,55.4016,55.4803,143700.0
2005-07-25 14:20:00,84.65,85.06,84.65,84.91,130700.0,55.4606,55.7292,55.4606,55.631,130700.0
2005-07-25 14:30:00,84.96,85.2,84.85,85.2,211300.0,55.6637,55.821,55.5916,55.821,211300.0
2005-07-25 14:40:00,85.2,85.64,85.11,85.47,312000.0,55.821,56.1092,55.762,55.9979,312000.0
2005-07-25 14:50:00,85.43,85.44,84.91,84.92,168900.0,55.9716,55.9782,55.631,55.6375,168900.0
2005-07-25 15:00:00,84.92,84.95,84.67,84.72,266300.0,55.6375,55.6572,55.4737,55.5065,266300.0
2005-07-25 15:10:00,84.72,84.86,84.69,84.7,213200.0,55.5065,55.5982,55.4868,55.4934,213200.0
2005-07-25 15:20:00,84.7,85.0,84.69,85.0,238800.0,55.4934,55.6899,55.4868,55.6899,238800.0
2005-07-25 15:30:00,85.0,85.03,84.88,84.95,290900.0,55.6899,55.7096,55.6113,55.6572,290900.0
2005-07-25 15:40:00,84.95,85.0,84.84,84.92,253200.0,55.6572,55.6899,55.5851,55.6375,253200.0
2005-07-25 15:50:00,84.92,85.03,84.88,84.89,244900.0,55.6375,55.7096,55.6113,55.6179,244900.0
2005-07-26 09:30:00,83.9,84.43,83.88,84.35,441200.0,54.9692,55.3165,54.9561,55.2641,441200.0
2005-07-26 09:40:00,84.35,84.78,84.22,84.74,239300.0,55.2641,55.5458,55.1789,55.5196,239300.0
2005-07-26 09:50:00,84.75,84.79,84.52,84.79,197100.0,55.5261,55.5523,55.3754,55.5523,197100.0
2005-07-26 10:00:00,84.84,85.32,84.8,85.16,252000.0,55.5851,55.8996,55.5589,55.7948,252000.0
2005-07-26 10:10:00,85.15,85.74,85.1,85.65,175400.0,55.7882,56.1748,55.7554,56.1158,175400.0
2005-07-26 10:20:00,85.7,85.72,85.18,85.2,266700.0,56.1485,56.1616,55.8079,55.821,266700.0
2005-07-26 10:30:00,85.18,85.2,84.84,85.0,171800.0,55.8079,55.821,55.5851,55.6899,171800.0
2005-07-26 10:40:00,85.0,85.0,84.63,84.74,108800.0,55.6899,55.6899,55.4475,55.5196,108800.0
2005-07-26 10:50:00,84.74,84.91,84.68,84.79,218100.0,55.5196,55.631,55.4803,55.5523,218100.0
2005-07-26 11:00:00,84.79,84.82,84.66,84.66,123700.0,55.5523,55.572,55.4672,55.4672,123700.0
2005-07-26 11:10:00,84.66,84.67,84.35,84.43,225900.0,55.4672,55.4737,55.2641,55.3165,225900.0
2005-07-26 11:20:00,84.44,84.54,84.43,84.5,146100.0,55.323,55.3885,55.3165,55.3623,146100.0
2005-07-26 11:30:00,84.5,84.51,84.04,84.06,151900.0,55.3623,55.3689,55.061,55.0741,151900.0
2005-07-26 11:40:00,84.09,84.42,84.09,84.16,124300.0,55.0937,55.3099,55.0937,55.1396,124300.0
2005-07-26 11:50:00,84.16,84.32,84.0,84.19,99900.0,55.1396,55.2444,55.0347,55.1592,99900.0
2005-07-26 12:00:00,84.19,84.25,84.14,84.21,59000.0,55.1592,55.1985,55.1265,55.1723,59000.0
2005-07-26 12:10:00,84.2,84.52,84.19,84.5,57700.0,55.1658,55.3754,55.1592,55.3623,57700.0
2005-07-26 12:20:00,84.5,84.71,84.47,84.57,163000.0,55.3623,55.4999,55.3427,55.4082,163000.0
2005-07-26 12:30:00,84.58,84.66,84.52,84.52,60600.0,55.4147,55.4672,55.3754,55.3754,60600.0
2005-07-26 12:40:00,84.52,84.79,84.38,84.75,54800.0,55.3754,55.5523,55.2837,55.5261,54800.0
2005-07-26 12:50:00,84.75,84.8,84.62,84.8,43400.0,55.5261,55.5589,55.441,55.5589,43400.0
2005-07-26 13:00:00,84.8,85.1,84.8,84.9,77900.0,55.5589,55.7554,55.5589,55.6244,77900.0
2005-07-26 13:10:00,84.9,84.92,84.85,84.9,37000.0,55.6244,55.6375,55.5916,55.6244,37000.0
2005-07-26 13:20:00,84.92,84.96,84.75,84.75,34500.0,55.6375,55.6637,55.5261,55.5261,34500.0
2005-07-26 13:30:00,84.77,84.85,84.7,84.78,41800.0,55.5392,55.5916,55.4934,55.5458,41800.0
2005-07-26 13:40:00,84.86,84.96,84.78,84.82,38600.0,55.5982,55.6637,55.5458,55.572,38600.0
2005-07-26 13:50:00,84.84,85.11,84.84,85.1,88700.0,55.5851,55.762,55.5851,55.7554,88700.0
2005-07-26 14:00:00,85.13,85.17,84.93,85.02,82700.0,55.7751,55.8013,55.6441,55.703,82700.0
2005-07-26 14:10:00,85.01,85.01,84.88,84.93,102400.0,55.6965,55.6965,55.6113,55.6441,102400.0
2005-07-26 14:20:00,84.93,85.14,84.93,85.02,79100.0,55.6441,55.7816,55.6441,55.703,79100.0
2005-07-26 14:30:00,85.02,85.02,84.82,84.99,83100.0,55.703,55.703,55.572,55.6834,83100.0
2005-07-26 14:40:00,84.99,85.18,84.99,85.17,60000.0,55.6834,55.8079,55.6834,55.8013,60000.0
2005-07-26 14:50:00,85.17,85.22,85.13,85.21,71100.0,55.8013,55.8341,55.7751,55.8275,71100.0
2005-07-26 15:00:00,85.19,85.21,85.0,85.2,105200.0,55.8144,55.8275,55.6899,55.821,105200.0
2005-07-26 15:10:00,85.2,85.37,85.2,85.37,79900.0,55.821,55.9323,55.821,55.9323,79900.0
2005-07-26 15:20:00,85.38,85.39,85.26,85.3,174500.0,55.9389,55.9454,55.8603,55.8865,174500.0
2005-07-26 15:30:00,85.3,85.31,85.14,85.24,83400.0,55.8865,55.893,55.7816,55.8472,83400.0
2005-07-26 15:40:00,85.23,85.23,85.11,85.16,145900.0,55.8406,55.8406,55.762,55.7948,145900.0
2005-07-26 15:50:00,85.16,85.32,85.16,85.21,147600.0,55.7948,55.8996,55.7948,55.8275,147600.0
2005-07-27 09:30:00,85.15,85.4,85.13,85.16,211900.0,55.7882,55.952,55.7751,55.7948,211900.0
2005-07-27 09:40:00,85.16,85.42,85.1,85.34,126800.0,55.7948,55.9651,55.7554,55.9127,126800.0
2005-07-27 09:50:00,85.37,85.38,85.22,85.24,134300.0,55.9323,55.9389,55.8341,55.8472,134300.0
2005-07-27 10:00:00,85.24,85.24,84.81,84.82,119200.0,55.8472,55.8472,55.5654,55.572,119200.0
2005-07-27 10:10:00,84.82,84.9,84.35,84.4,111300.0,55.572,55.6244,55.2641,55.2968,111300.0
2005-07-27 10:20:00,84.4,84.47,84.34,84.37,159200.0,55.2968,55.3427,55.2575,55.2772,159200.0
2005-07-27 10:30:00,84.36,84.5,84.0,84.13,257900.0,55.2706,55.3623,55.0347,55.1199,257900.0
2005-07-27 10:40:00,84.15,84.32,84.0,84.02,163700.0,55.133,55.2444,55.0347,55.0479,163700.0
2005-07-27 10:50:00,84.01,84.3,84.0,84.22,167800.0,55.0413,55.2313,55.0347,55.1789,167800.0
2005-07-27 11:00:00,84.22,84.56,84.17,84.51,164800.0,55.1789,55.4016,55.1461,55.3689,164800.0
2005-07-27 11:10:00,84.51,84.56,84.32,84.42,96000.0,55.3689,55.4016,55.2444,55.3099,96000.0
2005-07-27 11:20:00,84.42,84.49,84.2,84.33,50700.0,55.3099,55.3558,55.1658,55.251,50700.0
2005-07-27 11:30:00,84.34,84.41,84.27,84.34,35100.0,55.2575,55.3034,55.2116,55.2575,35100.0
2005-07-27 11:40:00,84.31,84.38,84.26,84.35,44400.0,55.2379,55.2837,55.2051,55.2641,44400.0
2005-07-27 11:50:00,84.35,84.47,84.3,84.44,44900.0,55.2641,55.3427,55.2313,55.323,44900.0
2005-07-27 12:00:00,84.4,84.49,84.26,84.49,80100.0,55.2968,55.3558,55.2051,55.3558,80100.0
2005-07-27 12:10:00,84.44,84.48,84.4,84.46,30800.0,55.323,55.3492,55.2968,55.3361,30800.0
2005-07-27 12:20:00,84.44,84.54,84.42,84.52,27400.0,55.323,55.3885,55.3099,55.3754,27400.0
2005-07-27 12:30:00,84.52,84.54,84.37,84.4,49000.0,55.3754,55.3885,55.2772,55.2968,49000.0
2005-07-27 12:40:00,84.43,84.5,84.41,84.45,22800.0,55.3165,55.3623,55.3034,55.3296,22800.0
2005-07-27 12:50:00,84.44,84.66,84.44,84.61,59500.0,55.323,55.4672,55.323,55.4344,59500.0
2005-07-27 13:00:00,84.63,84.7,84.46,84.56,68100.0,55.4475,55.4934,55.3361,55.4016,68100.0
2005-07-27 13:10:00,84.56,84.63,84.48,84.52,59900.0,55.4016,55.4475,55.3492,55.3754,59900.0
2005-07-27 13:20:00,84.51,84.66,84.47,84.64,86700.0,55.3689,55.4672,55.3427,55.4541,86700.0
2005-07-27 13:30:00,84.64,84.75,84.59,84.74,79200.0,55.4541,55.5261,55.4213,55.5196,79200.0
2005-07-27 13:40:00,84.77,84.9,84.69,84.72,81200.0,55.5392,55.6244,55.4868,55.5065,81200.0
2005-07-27 13:50:00,84.75,84.84,84.72,84.82,44200.0,55.5261,55.5851,55.5065,55.572,44200.0
2005-07-27 14:00:00,84.81,85.0,84.8,85.0,69900.0,55.5654,55.6899,55.5589,55.6899,69900.0
2005-07-27 14:10:00,85.0,85.22,84.99,85.2,64600.0,55.6899,55.8341,55.6834,55.821,64600.0
2005-07-27 14:20:00,85.2,85.27,84.87,84.94,116600.0,55.821,55.8668,55.6048,55.6506,116600.0
2005-07-27 14:30:00,84.94,85.03,84.71,84.77,80800.0,55.6506,55.7096,55.4999,55.5392,80800.0
2005-07-27 14:40:00,84.78,84.84,84.73,84.8,40000.0,55.5458,55.5851,55.513,55.5589,40000.0
2005-07-27 14:50:00,84.8,84.92,84.78,84.84,68500.0,55.5589,55.6375,55.5458,55.5851,68500.0
2005-07-27 15:00:00,84.82,84.92,84.74,84.92,51000.0,55.572,55.6375,55.5196,55.6375,51000.0
2005-07-27 15:10:00,84.92,84.97,84.85,84.91,61400.0,55.6375,55.6703,55.5916,55.631,61400.0
2005-07-27 15:20:00,84.93,84.94,84.82,84.83,77700.0,55.6441,55.6506,55.572,55.5785,77700.0
2005-07-27 15:30:00,84.82,84.94,84.82,84.9,151300.0,55.572,55.6506,55.572,55.6244,151300.0
2005-07-27 15:40:00,84.9,84.96,84.83,84.95,134900.0,55.6244,55.6637,55.5785,55.6572,134900.0
2005-07-27 15:50:00,84.96,85.19,84.96,85.0,193100.0,55.6637,55.8144,55.6637,55.6899,193100.0
2005-07-28 09:30:00,85.3,85.49,85.22,85.24,191400.0,55.8865,56.011,55.8341,55.8472,191400.0
2005-07-28 09:40:00,85.28,85.5,85.18,85.38,122000.0,55.8734,56.0175,55.8079,55.9389,122000.0
2005-07-28 09:50:00,85.38,85.39,84.59,84.69,211200.0,55.9389,55.9454,55.4213,55.4868,211200.0
2005-07-28 10:00:00,84.72,85.0,84.47,84.73,135600.0,55.5065,55.6899,55.3427,55.513,135600.0
2005-07-28 10:10:00,84.73,84.92,84.55,84.76,79200.0,55.513,55.6375,55.3951,55.5327,79200.0
2005-07-28 10:20:00,84.76,84.93,84.64,84.84,110200.0,55.5327,55.6441,55.4541,55.5851,110200.0
2005-07-28 10:30:00,84.83,85.13,84.68,85.01,149400.0,55.5785,55.7751,55.4803,55.6965,149400.0
2005-07-28 10:40:00,84.97,85.1,84.71,84.72,98000.0,55.6703,55.7554,55.4999,55.5065,98000.0
2005-07-28 10:50:00,84.71,84.81,84.59,84.67,70700.0,55.4999,55.5654,55.4213,55.4737,70700.0
2005-07-28 11:00:00,84.65,84.68,84.25,84.42,135200.0,55.4606,55.4803,55.1985,55.3099,135200.0
2005-07-28 11:10:00,84.44,84.5,84.25,84.37,83100.0,55.323,55.3623,55.1985,55.2772,83100.0
2005-07-28 11:20:00,84.33,84.45,84.25,84.25,56800.0,55.251,55.3296,55.1985,55.1985,56800.0
2005-07-28 11:30:00,84.25,84.29,83.9,83.99,168600.0,55.1985,55.2247,54.9692,55.0282,168600.0
2005-07-28 11:40:00,83.98,84.24,83.97,84.22,116800.0,55.0216,55.192,55.0151,55.1789,116800.0
2005-07-28 11:50:00,84.22,84.24,84.11,84.12,54300.0,55.1789,55.192,55.1068,55.1134,54300.0
2005-07-28 12:00:00,84.12,84.3,84.12,84.26,55600.0,55.1134,55.2313,55.1134,55.2051,55600.0
2005-07-28 12:10:00,84.26,84.4,84.18,84.18,60800.0,55.2051,55.2968,55.1527,55.1527,60800.0
2005-07-28 12:20:00,84.18,84.3,84.17,84.28,66800.0,55.1527,55.2313,55.1461,55.2182,66800.0
2005-07-28 12:30:00,84.3,84.47,84.28,84.31,47000.0,55.2313,55.3427,55.2182,55.2379,47000.0
2005-07-28 12:40:00,84.32,84.42,84.31,84.4,38100.0,55.2444,55.3099,55.2379,55.2968,38100.0
2005-07-28 12:50:00,84.4,84.45,84.4,84.4,44200.0,55.2968,55.3296,55.2968,55.2968,44200.0
2005-07-28 13:00:00,84.4,84.48,84.38,84.41,171000.0,55.2968,55.3492,55.2837,55.3034,171000.0
2005-07-28 13:10:00,84.41,84.42,84.24,84.24,37200.0,55.3034,55.3099,55.192,55.192,37200.0
2005-07-28 13:20:00,84.24,84.25,84.09,84.11,71300.0,55.192,55.1985,55.0937,55.1068,71300.0
2005-07-28 13:30:00,84.11,84.35,84.11,84.33,133000.0,55.1068,55.2641,55.1068,55.251,133000.0
2005-07-28 13:40:00,84.34,84.41,84.3,84.39,113600.0,55.2575,55.3034,55.2313,55.2903,113600.0
2005-07-28 13:50:00,84.4,84.47,84.1,84.36,140800.0,55.2968,55.3427,55.1003,55.2706,140800.0
2005-07-28 14:00:00,84.36,84.42,84.31,84.31,184300.0,55.2706,55.3099,55.2379,55.2379,184300.0
2005-07-28 14:10:00,84.31,84.38,84.24,84.24,80900.0,55.2379,55.2837,55.192,55.192,80900.0
2005-07-28 14:20:00,84.26,84.36,84.25,84.35,93200.0,55.2051,55.2706,55.1985,55.2641,93200.0
2005-07-28 14:30:00,84.36,84.67,84.33,84.67,124200.0,55.2706,55.4737,55.251,55.4737,124200.0
2005-07-28 14:40:00,84.66,84.75,84.62,84.67,91400.0,55.4672,55.5261,55.441,55.4737,91400.0
2005-07-28 14:50:00,84.69,84.73,84.57,84.6,149900.0,55.4868,55.513,55.4082,55.4279,149900.0
2005-07-28 15:00:00,84.6,84.66,84.57,84.63,79800.0,55.4279,55.4672,55.4082,55.4475,79800.0
2005-07-28 15:10:00,84.64,84.64,84.58,84.6,106600.0,55.4541,55.4541,55.4147,55.4279,106600.0
2005-07-28 15:20:00,84.6,84.6,84.53,84.58,92100.0,55.4279,55.4279,55.382,55.4147,92100.0
2005-07-28 15:30:00,84.58,84.6,84.55,84.59,72500.0,55.4147,55.4279,55.3951,55.4213,72500.0
2005-07-28 15:40:00,84.58,84.6,84.52,84.53,136800.0,55.4147,55.4279,55.3754,55.382,136800.0
2005-07-28 15:50:00,84.53,84.72,84.53,84.69,207100.0,55.382,55.5065,55.382,55.4868,207100.0
2005-07-29 09:30:00,85.03,85.09,84.4,84.46,149000.0,55.7096,55.7489,55.2968,55.3361,149000.0
2005-07-29 09:40:00,84.55,84.94,84.55,84.91,152700.0,55.3951,55.6506,55.3951,55.631,152700.0
2005-07-29 09:50:00,84.91,84.91,84.33,84.5,104200.0,55.631,55.631,55.251,55.3623,104200.0
2005-07-29 10:00:00,84.5,84.68,84.37,84.53,153700.0,55.3623,55.4803,55.2772,55.382,153700.0
2005-07-29 10:10:00,84.5,84.55,84.25,84.4,80100.0,55.3623,55.3951,55.1985,55.2968,80100.0
2005-07-29 10:20:00,84.4,84.57,84.38,84.55,102400.0,55.2968,55.4082,55.2837,55.3951,102400.0
2005-07-29 10:30:00,84.55,84.55,84.4,84.49,96300.0,55.3951,55.3951,55.2968,55.3558,96300.0
2005-07-29 10:40:00,84.49,84.53,84.39,84.47,53900.0,55.3558,55.382,55.2903,55.3427,53900.0
2005-07-29 10:50:00,84.47,84.55,84.36,84.52,67100.0,55.3427,55.3951,55.2706,55.3754,67100.0
2005-07-29 11:00:00,84.52,84.52,84.28,84.33,81200.0,55.3754,55.3754,55.2182,55.251,81200.0
2005-07-29 11:10:00,84.32,84.42,84.31,84.38,81400.0,55.2444,55.3099,55.2379,55.2837,81400.0
2005-07-29 11:20:00,84.37,84.63,84.37,84.6,54000.0,55.2772,55.4475,55.2772,55.4279,54000.0
2005-07-29 11:30:00,84.58,84.59,84.26,84.27,51600.0,55.4147,55.4213,55.2051,55.2116,51600.0
2005-07-29 11:40:00,84.28,84.32,83.92,84.02,90400.0,55.2182,55.2444,54.9823,55.0479,90400.0
2005-07-29 11:50:00,84.01,84.07,83.81,83.9,72200.0,55.0413,55.0806,54.9103,54.9692,72200.0
2005-07-29 12:00:00,83.92,84.02,83.75,83.75,84500.0,54.9823,55.0479,54.871,54.871,84500.0
2005-07-29 12:10:00,83.71,83.82,83.61,83.72,69400.0,54.8447,54.9168,54.7792,54.8513,69400.0
2005-07-29 12:20:00,83.71,83.78,83.71,83.73,44900.0,54.8447,54.8906,54.8447,54.8579,44900.0
2005-07-29 12:30:00,83.73,83.96,83.7,83.93,55200.0,54.8579,55.0085,54.8382,54.9889,55200.0
2005-07-29 12:40:00,83.95,84.2,83.94,84.0,72300.0,55.002,55.1658,54.9954,55.0347,72300.0
2005-07-29 12:50:00,84.0,84.01,83.82,83.88,24100.0,55.0347,55.0413,54.9168,54.9561,24100.0
2005-07-29 13:00:00,83.86,83.89,83.7,83.77,47900.0,54.943,54.9627,54.8382,54.8841,47900.0
2005-07-29 13:10:00,83.75,84.0,83.72,83.91,53100.0,54.871,55.0347,54.8513,54.9758,53100.0
2005-07-29 13:20:00,83.91,83.94,83.8,83.88,42300.0,54.9758,54.9954,54.9037,54.9561,42300.0
2005-07-29 13:30:00,83.89,83.93,83.76,83.76,29000.0,54.9627,54.9889,54.8775,54.8775,29000.0
2005-07-29 13:40:00,83.78,83.89,83.78,83.87,18800.0,54.8906,54.9627,54.8906,54.9496,18800.0
2005-07-29 13:50:00,83.87,83.92,83.79,83.81,35000.0,54.9496,54.9823,54.8972,54.9103,35000.0
2005-07-29 14:00:00,83.8,83.9,83.77,83.88,42400.0,54.9037,54.9692,54.8841,54.9561,42400.0
2005-07-29 14:10:00,83.88,84.04,83.84,84.04,53600.0,54.9561,55.061,54.9299,55.061,53600.0
2005-07-29 14:20:00,84.04,84.23,84.04,84.1,66900.0,55.061,55.1854,55.061,55.1003,66900.0
2005-07-29 14:30:00,84.09,84.14,84.07,84.12,41200.0,55.0937,55.1265,55.0806,55.1134,41200.0
2005-07-29 14:40:00,84.14,84.15,84.1,84.12,45400.0,55.1265,55.133,55.1003,55.1134,45400.0
2005-07-29 14:50:00,84.12,84.28,84.1,84.28,38200.0,55.1134,55.2182,55.1003,55.2182,38200.0
2005-07-29 15:00:00,84.28,84.43,84.15,84.17,87700.0,55.2182,55.3165,55.133,55.1461,87700.0
2005-07-29 15:10:00,84.19,84.22,84.03,84.03,105900.0,55.1592,55.1789,55.0544,55.0544,105900.0
2005-07-29 15:20:00,84.04,84.16,83.97,84.05,94500.0,55.061,55.1396,55.0151,55.0675,94500.0
2005-07-29 15:30:00,84.01,84.18,83.99,84.15,122600.0,55.0413,55.1527,55.0282,55.133,122600.0
2005-07-29 15:40:00,84.16,84.16,83.81,83.85,185500.0,55.1396,55.1396,54.9103,54.9365,185500.0
2005-07-29 15:50:00,83.84,83.89,83.77,83.78,163300.0,54.9299,54.9627,54.8841,54.8906,163300.0
2005-08-01 09:30:00,84.15,84.51,84.15,84.51,128000.0,55.133,55.3689,55.133,55.3689,128000.0
2005-08-01 09:40:00,84.5,84.75,84.44,84.75,152400.0,55.3623,55.5261,55.323,55.5261,152400.0
2005-08-01 09:50:00,84.75,85.0,84.72,84.75,150100.0,55.5261,55.6899,55.5065,55.5261,150100.0
2005-08-01 10:00:00,84.77,84.8,84.53,84.54,119800.0,55.5392,55.5589,55.382,55.3885,119800.0
2005-08-01 10:10:00,84.54,84.76,84.46,84.54,74200.0,55.3885,55.5327,55.3361,55.3885,74200.0
2005-08-01 10:20:00,84.54,84.66,84.4,84.44,59400.0,55.3885,55.4672,55.2968,55.323,59400.0
2005-08-01 10:30:00,84.44,84.47,84.26,84.42,51100.0,55.323,55.3427,55.2051,55.3099,51100.0
2005-08-01 10:40:00,84.42,84.56,84.41,84.5,74900.0,55.3099,55.4016,55.3034,55.3623,74900.0
2005-08-01 10:50:00,84.5,84.8,84.48,84.8,68500.0,55.3623,55.5589,55.3492,55.5589,68500.0
2005-08-01 11:00:00,84.79,84.9,84.78,84.86,75600.0,55.5523,55.6244,55.5458,55.5982,75600.0
2005-08-01 11:10:00,84.85,85.0,84.84,84.98,175800.0,55.5916,55.6899,55.5851,55.6768,175800.0
2005-08-01 11:20:00,84.98,85.23,84.94,85.21,73400.0,55.6768,55.8406,55.6506,55.8275,73400.0
2005-08-01 11:30:00,85.21,85.4,85.14,85.4,145000.0,55.8275,55.952,55.7816,55.952,145000.0
2005-08-01 11:40:00,85.41,85.5,85.4,85.48,103400.0,55.9585,56.0175,55.952,56.0044,103400.0
2005-08-01 11:50:00,85.48,85.5,85.32,85.39,71100.0,56.0044,56.0175,55.8996,55.9454,71100.0
2005-08-01 12:00:00,85.4,85.47,85.39,85.44,57400.0,55.952,55.9979,55.9454,55.9782,57400.0
2005-08-01 12:10:00,85.44,85.46,85.24,85.31,39900.0,55.9782,55.9913,55.8472,55.893,39900.0
2005-08-01 12:20:00,85.33,85.38,85.23,85.3,56300.0,55.9061,55.9389,55.8406,55.8865,56300.0
2005-08-01 12:30:00,85.3,85.5,85.3,85.48,117400.0,55.8865,56.0175,55.8865,56.0044,117400.0
2005-08-01 12:40:00,85.48,85.48,85.28,85.31,36700.0,56.0044,56.0044,55.8734,55.893,36700.0
2005-08-01 12:50:00,85.3,85.34,85.22,85.24,43900.0,55.8865,55.9127,55.8341,55.8472,43900.0
2005-08-01 13:00:00,85.23,85.32,85.18,85.19,55900.0,55.8406,55.8996,55.8079,55.8144,55900.0
2005-08-01 13:10:00,85.2,85.25,85.13,85.15,63600.0,55.821,55.8537,55.7751,55.7882,63600.0
2005-08-01 13:20:00,85.14,85.18,85.12,85.16,45100.0,55.7816,55.8079,55.7685,55.7948,45100.0
2005-08-01 13:30:00,85.16,85.27,85.16,85.25,53500.0,55.7948,55.8668,55.7948,55.8537,53500.0
2005-08-01 13:40:00,85.25,85.25,85.16,85.19,53500.0,55.8537,55.8537,55.7948,55.8144,53500.0
2005-08-01 13:50:00,85.21,85.24,85.17,85.23,36300.0,55.8275,55.8472,55.8013,55.8406,36300.0
2005-08-01 14:00:00,85.23,85.37,85.21,85.31,60200.0,55.8406,55.9323,55.8275,55.893,60200.0
2005-08-01 14:10:00,85.32,85.43,85.28,85.3,75200.0,55.8996,55.9716,55.8734,55.8865,75200.0
2005-08-01 14:20:00,85.3,85.3,85.19,85.19,65000.0,55.8865,55.8865,55.8144,55.8144,65000.0
2005-08-01 14:30:00,85.21,85.3,85.16,85.22,62900.0,55.8275,55.8865,55.7948,55.8341,62900.0
2005-08-01 14:40:00,85.23,85.26,85.0,85.15,83100.0,55.8406,55.8603,55.6899,55.7882,83100.0
2005-08-01 14:50:00,85.14,85.22,85.09,85.15,53100.0,55.7816,55.8341,55.7489,55.7882,53100.0
2005-08-01 15:00:00,85.16,85.25,85.16,85.24,42400.0,55.7948,55.8537,55.7948,55.8472,42400.0
2005-08-01 15:10:00,85.25,85.33,85.21,85.26,60900.0,55.8537,55.9061,55.8275,55.8603,60900.0
2005-08-01 15:20:00,85.26,85.27,85.22,85.24,75800.0,55.8603,55.8668,55.8341,55.8472,75800.0
2005-08-01 15:30:00,85.25,85.27,85.22,85.22,249700.0,55.8537,55.8668,55.8341,55.8341,249700.0
2005-08-01 15:40:00,85.22,85.23,84.81,84.82,119200.0,55.8341,55.8406,55.5654,55.572,119200.0
2005-08-01 15:50:00,84.82,84.86,84.69,84.69,229000.0,55.572,55.5982,55.4868,55.4868,229000.0
2005-08-02 09:30:00,85.38,85.39,85.05,85.05,136800.0,55.9389,55.9454,55.7227,55.7227,136800.0
2005-08-02 09:40:00,85.14,85.52,85.07,85.51,144900.0,55.7816,56.0306,55.7358,56.0241,144900.0
2005-08-02 09:50:00,85.51,86.0,85.51,85.99,185300.0,56.0241,56.3451,56.0241,56.3385,185300.0
2005-08-02 10:00:00,85.95,86.1,85.8,85.87,195200.0,56.3123,56.4106,56.2141,56.2599,195200.0
2005-08-02 10:10:00,85.87,86.24,85.86,86.2,159200.0,56.2599,56.5023,56.2534,56.4761,159200.0
2005-08-02 10:20:00,86.2,86.22,85.9,86.01,218300.0,56.4761,56.4892,56.2796,56.3517,218300.0
2005-08-02 10:30:00,86.0,86.08,85.86,85.88,96700.0,56.3451,56.3975,56.2534,56.2665,96700.0
2005-08-02 10:40:00,85.87,85.97,85.75,85.89,113700.0,56.2599,56.3254,56.1813,56.273,113700.0
2005-08-02 10:50:00,85.9,85.97,85.77,85.84,95700.0,56.2796,56.3254,56.1944,56.2403,95700.0
2005-08-02 11:00:00,85.83,85.92,85.76,85.87,73300.0,56.2337,56.2927,56.1879,56.2599,73300.0
2005-08-02 11:10:00,85.87,85.9,85.83,85.89,142100.0,56.2599,56.2796,56.2337,56.273,142100.0
2005-08-02 11:20:00,85.89,86.13,85.89,86.12,198500.0,56.273,56.4303,56.273,56.4237,198500.0
2005-08-02 11:30:00,86.15,86.2,86.01,86.08,98200.0,56.4434,56.4761,56.3517,56.3975,98200.0
2005-08-02 11:40:00,86.08,86.25,86.08,86.15,46300.0,56.3975,56.5089,56.3975,56.4434,46300.0
2005-08-02 11:50:00,86.15,86.3,86.11,86.22,48900.0,56.4434,56.5417,56.4172,56.4892,48900.0
2005-08-02 12:00:00,86.19,86.26,86.18,86.26,44800.0,56.4696,56.5154,56.463,56.5154,44800.0
2005-08-02 12:10:00,86.26,86.5,86.21,86.4,158600.0,56.5154,56.6727,56.4827,56.6072,158600.0
2005-08-02 12:20:00,86.4,86.48,86.3,86.32,82500.0,56.6072,56.6596,56.5417,56.5548,82500.0
2005-08-02 12:30:00,86.32,86.39,86.22,86.35,50200.0,56.5548,56.6006,56.4892,56.5744,50200.0
2005-08-02 12:40:00,86.36,86.36,86.15,86.16,47200.0,56.581,56.581,56.4434,56.4499,47200.0
2005-08-02 12:50:00,86.15,86.16,86.05,86.15,53800.0,56.4434,56.4499,56.3779,56.4434,53800.0
2005-08-02 13:00:00,86.16,86.16,86.1,86.12,27800.0,56.4499,56.4499,56.4106,56.4237,27800.0
2005-08-02 13:10:00,86.12,86.12,86.03,86.07,48700.0,56.4237,56.4237,56.3648,56.391,48700.0
2005-08-02 13:20:00,86.07,86.1,85.95,86.05,53100.0,56.391,56.4106,56.3123,56.3779,53100.0
2005-08-02 13:30:00,86.07,86.08,86.0,86.01,89400.0,56.391,56.3975,56.3451,56.3517,89400.0
2005-08-02 13:40:00,86.01,86.01,85.82,85.84,116900.0,56.3517,56.3517,56.2272,56.2403,116900.0
2005-08-02 13:50:00,85.83,85.9,85.78,85.87,137500.0,56.2337,56.2796,56.201,56.2599,137500.0
2005-08-02 14:00:00,85.88,86.09,85.86,86.04,73100.0,56.2665,56.4041,56.2534,56.3713,73100.0
2005-08-02 14:10:00,86.04,86.1,85.97,86.09,53500.0,56.3713,56.4106,56.3254,56.4041,53500.0
2005-08-02 14:20:00,86.09,86.1,85.95,85.97,216500.0,56.4041,56.4106,56.3123,56.3254,216500.0
2005-08-02 14:30:00,85.95,86.03,85.92,86.03,144300.0,56.3123,56.3648,56.2927,56.3648,144300.0
2005-08-02 14:40:00,86.03,86.13,86.0,86.1,75100.0,56.3648,56.4303,56.3451,56.4106,75100.0
2005-08-02 14:50:00,86.1,86.16,86.05,86.13,63500.0,56.4106,56.4499,56.3779,56.4303,63500.0
2005-08-02 15:00:00,86.14,86.2,86.08,86.15,41400.0,56.4368,56.4761,56.3975,56.4434,41400.0
2005-08-02 15:10:00,86.15,86.18,86.12,86.15,166600.0,56.4434,56.463,56.4237,56.4434,166600.0
2005-08-02 15:20:00,86.15,86.29,86.15,86.29,121300.0,56.4434,56.5351,56.4434,56.5351,121300.0
2005-08-02 15:30:00,86.29,86.67,86.29,86.49,161000.0,56.5351,56.7841,56.5351,56.6661,161000.0
2005-08-02 15:40:00,86.5,86.51,86.44,86.49,221400.0,56.6727,56.6792,56.6334,56.6661,221400.0
2005-08-02 15:50:00,86.48,86.66,86.47,86.63,280400.0,56.6596,56.7775,56.653,56.7579,280400.0
2005-08-03 09:30:00,87.23,87.23,86.9,86.96,225500.0,57.151,57.151,56.9348,56.9741,225500.0
2005-08-03 09:40:00,86.96,87.1,86.85,87.1,165300.0,56.9741,57.0658,56.902,57.0658,165300.0
2005-08-03 09:50:00,87.1,87.14,86.86,86.95,179000.0,57.0658,57.092,56.9085,56.9675,179000.0
2005-08-03 10:00:00,86.91,86.93,86.81,86.85,157900.0,56.9413,56.9544,56.8758,56.902,157900.0
2005-08-03 10:10:00,86.86,87.03,86.84,86.98,127200.0,56.9085,57.0199,56.8954,56.9872,127200.0
2005-08-03 10:20:00,86.97,87.0,86.88,86.92,106400.0,56.9806,57.0003,56.9217,56.9479,106400.0
2005-08-03 10:30:00,86.89,87.08,86.67,86.86,220400.0,56.9282,57.0527,56.7841,56.9085,220400.0
2005-08-03 10:40:00,86.87,86.87,86.38,86.56,222200.0,56.9151,56.9151,56.5941,56.712,222200.0
2005-08-03 10:50:00,86.56,86.62,86.39,86.59,137700.0,56.712,56.7513,56.6006,56.7317,137700.0
2005-08-03 11:00:00,86.57,86.71,86.57,86.67,89300.0,56.7185,56.8103,56.7185,56.7841,89300.0
2005-08-03 11:10:00,86.67,86.78,86.61,86.74,71900.0,56.7841,56.8561,56.7448,56.8299,71900.0
2005-08-03 11:20:00,86.73,86.84,86.67,86.69,54300.0,56.8234,56.8954,56.7841,56.7972,54300.0
2005-08-03 11:30:00,86.65,86.78,86.4,86.55,61100.0,56.771,56.8561,56.6072,56.7054,61100.0
2005-08-03 11:40:00,86.55,86.6,86.46,86.49,48100.0,56.7054,56.7382,56.6465,56.6661,48100.0
2005-08-03 11:50:00,86.48,86.68,86.48,86.62,44100.0,56.6596,56.7906,56.6596,56.7513,44100.0
2005-08-03 12:00:00,86.61,86.68,86.61,86.65,41800.0,56.7448,56.7906,56.7448,56.771,41800.0
2005-08-03 12:10:00,86.67,86.68,86.58,86.58,46000.0,56.7841,56.7906,56.7251,56.7251,46000.0
2005-08-03 12:20:00,86.58,86.73,86.53,86.65,86000.0,56.7251,56.8234,56.6923,56.771,86000.0
2005-08-03 12:30:00,86.64,86.74,86.58,86.69,44400.0,56.7644,56.8299,56.7251,56.7972,44400.0
2005-08-03 12:40:00,86.68,86.75,86.67,86.72,158800.0,56.7906,56.8365,56.7841,56.8168,158800.0
2005-08-03 12:50:00,86.74,86.87,86.74,86.76,54900.0,56.8299,56.9151,56.8299,56.843,54900.0
2005-08-03 13:00:00,86.75,86.76,86.64,86.66,34300.0,56.8365,56.843,56.7644,56.7775,34300.0
2005-08-03 13:10:00,86.68,86.68,86.57,86.61,57400.0,56.7906,56.7906,56.7185,56.7448,57400.0
2005-08-03 13:20:00,86.61,86.61,86.55,86.57,42000.0,56.7448,56.7448,56.7054,56.7185,42000.0
2005-08-03 13:30:00,86.58,86.66,86.57,86.62,28300.0,56.7251,56.7775,56.7185,56.7513,28300.0
2005-08-03 13:40:00,86.62,86.68,86.56,86.65,38900.0,56.7513,56.7906,56.712,56.771,38900.0
2005-08-03 13:50:00,86.66,86.82,86.66,86.68,32100.0,56.7775,56.8823,56.7775,56.7906,32100.0
2005-08-03 14:00:00,86.68,86.7,86.6,86.6,175400.0,56.7906,56.8037,56.7382,56.7382,175400.0
2005-08-03 14:10:00,86.6,86.78,86.58,86.65,69800.0,56.7382,56.8561,56.7251,56.771,69800.0
2005-08-03 14:20:00,86.65,86.65,86.42,86.42,166100.0,56.771,56.771,56.6203,56.6203,166100.0
2005-08-03 14:30:00,86.42,86.48,86.32,86.34,115200.0,56.6203,56.6596,56.5548,56.5679,115200.0
2005-08-03 14:40:00,86.32,86.41,86.27,86.27,110300.0,56.5548,56.6137,56.522,56.522,110300.0
2005-08-03 14:50:00,86.26,86.3,86.19,86.24,47000.0,56.5154,56.5417,56.4696,56.5023,47000.0
2005-08-03 15:00:00,86.24,86.35,86.2,86.34,65700.0,56.5023,56.5744,56.4761,56.5679,65700.0
2005-08-03 15:10:00,86.33,86.4,86.25,86.4,71300.0,56.5613,56.6072,56.5089,56.6072,71300.0
2005-08-03 15:20:00,86.4,86.55,86.4,86.45,122400.0,56.6072,56.7054,56.6072,56.6399,122400.0
2005-08-03 15:30:00,86.45,86.59,86.45,86.49,93300.0,56.6399,56.7317,56.6399,56.6661,93300.0
2005-08-03 15:40:00,86.5,86.59,86.46,86.58,149300.0,56.6727,56.7317,56.6465,56.7251,149300.0
2005-08-03 15:50:00,86.59,86.74,86.56,86.65,180800.0,56.7317,56.8299,56.712,56.771,180800.0
2005-08-04 09:30:00,86.15,88.54,86.15,86.51,214500.0,56.4434,58.0092,56.4434,56.6792,214500.0
2005-08-04 09:40:00,86.51,86.85,86.51,86.71,210600.0,56.6792,56.902,56.6792,56.8103,210600.0
2005-08-04 09:50:00,86.71,86.73,86.49,86.54,118800.0,56.8103,56.8234,56.6661,56.6989,118800.0
2005-08-04 10:00:00,86.54,86.8,86.5,86.69,187300.0,56.6989,56.8692,56.6727,56.7972,187300.0
2005-08-04 10:10:00,86.7,86.79,86.45,86.48,132100.0,56.8037,56.8627,56.6399,56.6596,132100.0
2005-08-04 10:20:00,86.45,86.7,86.4,86.69,76100.0,56.6399,56.8037,56.6072,56.7972,76100.0
2005-08-04 10:30:00,86.67,86.88,86.56,86.75,181600.0,56.7841,56.9217,56.712,56.8365,181600.0
2005-08-04 10:40:00,86.75,86.85,86.66,86.77,82400.0,56.8365,56.902,56.7775,56.8496,82400.0
2005-08-04 10:50:00,86.78,86.93,86.75,86.93,86100.0,56.8561,56.9544,56.8365,56.9544,86100.0
2005-08-04 11:00:00,86.93,87.07,86.81,86.84,154200.0,56.9544,57.0461,56.8758,56.8954,154200.0
2005-08-04 11:10:00,86.85,86.97,86.79,86.96,71100.0,56.902,56.9806,56.8627,56.9741,71100.0
2005-08-04 11:20:00,86.96,87.06,86.95,87.0,282400.0,56.9741,57.0396,56.9675,57.0003,282400.0
2005-08-04 11:30:00,87.04,87.1,86.98,87.05,124800.0,57.0265,57.0658,56.9872,57.033,124800.0
2005-08-04 11:40:00,87.05,87.21,87.0,87.0,146500.0,57.033,57.1379,57.0003,57.0003,146500.0
2005-08-04 11:50:00,87.0,87.13,86.97,86.97,180200.0,57.0003,57.0854,56.9806,56.9806,180200.0
2005-08-04 12:00:00,86.98,87.0,86.91,86.95,118300.0,56.9872,57.0003,56.9413,56.9675,118300.0
2005-08-04 12:10:00,86.96,87.01,86.86,86.88,79500.0,56.9741,57.0068,56.9085,56.9217,79500.0
2005-08-04 12:20:00,86.89,86.95,86.77,86.91,102100.0,56.9282,56.9675,56.8496,56.9413,102100.0
2005-08-04 12:30:00,86.91,86.91,86.79,86.89,65700.0,56.9413,56.9413,56.8627,56.9282,65700.0
2005-08-04 12:40:00,86.89,87.0,86.85,86.85,81200.0,56.9282,57.0003,56.902,56.902,81200.0
2005-08-04 12:50:00,86.84,86.92,86.72,86.87,74800.0,56.8954,56.9479,56.8168,56.9151,74800.0
2005-08-04 13:00:00,86.86,86.91,86.83,86.88,52100.0,56.9085,56.9413,56.8889,56.9217,52100.0
2005-08-04 13:10:00,86.89,86.91,86.8,86.91,66200.0,56.9282,56.9413,56.8692,56.9413,66200.0
2005-08-04 13:20:00,86.88,86.92,86.72,86.82,39100.0,56.9217,56.9479,56.8168,56.8823,39100.0
2005-08-04 13:30:00,86.84,86.86,86.71,86.82,30700.0,56.8954,56.9085,56.8103,56.8823,30700.0
2005-08-04 13:40:00,86.81,86.81,86.69,86.74,30100.0,56.8758,56.8758,56.7972,56.8299,30100.0
2005-08-04 13:50:00,86.75,86.78,86.64,86.7,48600.0,56.8365,56.8561,56.7644,56.8037,48600.0
2005-08-04 14:00:00,86.71,86.75,86.62,86.72,55600.0,56.8103,56.8365,56.7513,56.8168,55600.0
2005-08-04 14:10:00,86.7,86.73,86.64,86.66,41300.0,56.8037,56.8234,56.7644,56.7775,41300.0
2005-08-04 14:20:00,86.66,86.87,86.58,86.87,79200.0,56.7775,56.9151,56.7251,56.9151,79200.0
2005-08-04 14:30:00,86.83,86.88,86.72,86.81,71800.0,56.8889,56.9217,56.8168,56.8758,71800.0
2005-08-04 14:40:00,86.82,86.9,86.66,86.7,93900.0,56.8823,56.9348,56.7775,56.8037,93900.0
2005-08-04 14:50:00,86.72,86.75,86.62,86.74,68800.0,56.8168,56.8365,56.7513,56.8299,68800.0
2005-08-04 15:00:00,86.73,86.75,86.59,86.65,64800.0,56.8234,56.8365,56.7317,56.771,64800.0
2005-08-04 15:10:00,86.65,86.75,86.5,86.58,88700.0,56.771,56.8365,56.6727,56.7251,88700.0
2005-08-04 15:20:00,86.59,86.64,86.56,86.63,61800.0,56.7317,56.7644,56.712,56.7579,61800.0
2005-08-04 15:30:00,86.63,86.77,86.63,86.66,101300.0,56.7579,56.8496,56.7579,56.7775,101300.0
2005-08-04 15:40:00,86.67,86.7,86.47,86.5,125000.0,56.7841,56.8037,56.653,56.6727,125000.0
2005-08-04 15:50:00,86.5,86.52,86.3,86.36,160200.0,56.6727,56.6858,56.5417,56.581,160200.0
2005-08-05 09:30:00,86.6,86.78,86.25,86.26,134500.0,56.7382,56.8561,56.5089,56.5154,134500.0
2005-08-05 09:40:00,86.26,86.66,86.23,86.66,102900.0,56.5154,56.7775,56.4958,56.7775,102900.0
2005-08-05 09:50:00,86.66,86.69,86.35,86.58,132200.0,56.7775,56.7972,56.5744,56.7251,132200.0
2005-08-05 10:00:00,86.56,87.0,86.48,86.9,158800.0,56.712,57.0003,56.6596,56.9348,158800.0
2005-08-05 10:10:00,86.9,86.9,86.8,86.86,83600.0,56.9348,56.9348,56.8692,56.9085,83600.0
2005-08-05 10:20:00,86.8,86.87,86.67,86.84,74300.0,56.8692,56.9151,56.7841,56.8954,74300.0
2005-08-05 10:30:00,86.83,86.83,86.66,86.8,74800.0,56.8889,56.8889,56.7775,56.8692,74800.0
2005-08-05 10:40:00,86.8,86.81,86.59,86.62,68800.0,56.8692,56.8758,56.7317,56.7513,68800.0
2005-08-05 10:50:00,86.64,86.72,86.38,86.39,72200.0,56.7644,56.8168,56.5941,56.6006,72200.0
2005-08-05 11:00:00,86.38,86.44,86.26,86.38,71100.0,56.5941,56.6334,56.5154,56.5941,71100.0
2005-08-05 11:10:00,86.37,86.37,85.84,85.86,109900.0,56.5875,56.5875,56.2403,56.2534,109900.0
2005-08-05 11:20:00,85.85,85.85,85.5,85.64,125600.0,56.2468,56.2468,56.0175,56.1092,125600.0
2005-08-05 11:30:00,85.64,85.66,85.44,85.47,91800.0,56.1092,56.1223,55.9782,55.9979,91800.0
2005-08-05 11:40:00,85.47,85.49,85.26,85.32,76800.0,55.9979,56.011,55.8603,55.8996,76800.0
2005-08-05 11:50:00,85.37,85.38,85.08,85.3,127600.0,55.9323,55.9389,55.7423,55.8865,127600.0
2005-08-05 12:00:00,85.3,85.66,85.3,85.6,112000.0,55.8865,56.1223,55.8865,56.083,112000.0
2005-08-05 12:10:00,85.56,85.68,85.48,85.57,40200.0,56.0568,56.1354,56.0044,56.0634,40200.0
2005-08-05 12:20:00,85.56,85.57,85.27,85.34,109300.0,56.0568,56.0634,55.8668,55.9127,109300.0
2005-08-05 12:30:00,85.33,85.52,85.3,85.41,39100.0,55.9061,56.0306,55.8865,55.9585,39100.0
2005-08-05 12:40:00,85.44,85.54,85.37,85.54,49500.0,55.9782,56.0437,55.9323,56.0437,49500.0
2005-08-05 12:50:00,85.53,85.7,85.51,85.65,55400.0,56.0372,56.1485,56.0241,56.1158,55400.0
2005-08-05 13:00:00,85.65,85.7,85.62,85.69,33700.0,56.1158,56.1485,56.0961,56.142,33700.0
2005-08-05 13:10:00,85.7,85.89,85.68,85.82,74100.0,56.1485,56.273,56.1354,56.2272,74100.0
2005-08-05 13:20:00,85.84,85.95,85.81,85.91,50100.0,56.2403,56.3123,56.2206,56.2861,50100.0
2005-08-05 13:30:00,85.94,86.03,85.9,85.93,67200.0,56.3058,56.3648,56.2796,56.2992,67200.0
2005-08-05 13:40:00,85.94,86.0,85.71,85.75,135400.0,56.3058,56.3451,56.1551,56.1813,135400.0
2005-08-05 13:50:00,85.71,85.91,85.65,85.9,38000.0,56.1551,56.2861,56.1158,56.2796,38000.0
2005-08-05 14:00:00,85.91,85.91,85.74,85.79,44100.0,56.2861,56.2861,56.1748,56.2075,44100.0
2005-08-05 14:10:00,85.79,85.79,85.67,85.78,45400.0,56.2075,56.2075,56.1289,56.201,45400.0
2005-08-05 14:20:00,85.77,85.9,85.71,85.8,383800.0,56.1944,56.2796,56.1551,56.2141,383800.0
2005-08-05 14:30:00,85.8,86.0,85.76,85.95,87500.0,56.2141,56.3451,56.1879,56.3123,87500.0
2005-08-05 14:40:00,85.97,85.97,85.84,85.88,72300.0,56.3254,56.3254,56.2403,56.2665,72300.0
2005-08-05 14:50:00,85.88,85.93,85.82,85.82,38300.0,56.2665,56.2992,56.2272,56.2272,38300.0
2005-08-05 15:00:00,85.83,85.98,85.81,85.97,48200.0,56.2337,56.332,56.2206,56.3254,48200.0
2005-08-05 15:10:00,85.97,85.98,85.88,85.94,36400.0,56.3254,56.332,56.2665,56.3058,36400.0
2005-08-05 15:20:00,85.94,85.94,85.81,85.87,54100.0,56.3058,56.3058,56.2206,56.2599,54100.0
2005-08-05 15:30:00,85.87,86.0,85.86,85.95,138600.0,56.2599,56.3451,56.2534,56.3123,138600.0
2005-08-05 15:40:00,85.95,85.95,85.75,85.77,246400.0,56.3123,56.3123,56.1813,56.1944,246400.0
2005-08-05 15:50:00,85.75,85.8,85.73,85.78,182300.0,56.1813,56.2141,56.1682,56.201,182300.0
2005-08-08 09:30:00,86.38,86.85,86.33,86.82,161100.0,56.5941,56.902,56.5613,56.8823,161100.0
2005-08-08 09:40:00,86.8,86.8,86.58,86.67,136000.0,56.8692,56.8692,56.7251,56.7841,136000.0
2005-08-08 09:50:00,86.66,86.71,86.45,86.53,178800.0,56.7775,56.8103,56.6399,56.6923,178800.0
2005-08-08 10:00:00,86.55,86.75,86.55,86.7,118300.0,56.7054,56.8365,56.7054,56.8037,118300.0
2005-08-08 10:10:00,86.72,86.75,86.51,86.58,118100.0,56.8168,56.8365,56.6792,56.7251,118100.0
2005-08-08 10:20:00,86.58,86.9,86.56,86.78,111200.0,56.7251,56.9348,56.712,56.8561,111200.0
2005-08-08 10:30:00,86.81,86.81,86.62,86.65,179600.0,56.8758,56.8758,56.7513,56.771,179600.0
2005-08-08 10:40:00,86.6,86.7,86.55,86.55,142100.0,56.7382,56.8037,56.7054,56.7054,142100.0
2005-08-08 10:50:00,86.53,86.6,86.45,86.47,123500.0,56.6923,56.7382,56.6399,56.653,123500.0
2005-08-08 11:00:00,86.47,86.89,86.47,86.84,103800.0,56.653,56.9282,56.653,56.8954,103800.0
2005-08-08 11:10:00,86.83,86.84,86.6,86.67,121500.0,56.8889,56.8954,56.7382,56.7841,121500.0
2005-08-08 11:20:00,86.7,86.88,86.7,86.79,72900.0,56.8037,56.9217,56.8037,56.8627,72900.0
2005-08-08 11:30:00,86.77,86.83,86.65,86.72,59800.0,56.8496,56.8889,56.771,56.8168,59800.0
2005-08-08 11:40:00,86.72,86.79,86.71,86.78,37300.0,56.8168,56.8627,56.8103,56.8561,37300.0
2005-08-08 11:50:00,86.79,86.8,86.69,86.7,39000.0,56.8627,56.8692,56.7972,56.8037,39000.0
2005-08-08 12:00:00,86.7,86.79,86.7,86.72,24700.0,56.8037,56.8627,56.8037,56.8168,24700.0
2005-08-08 12:10:00,86.73,86.81,86.73,86.77,35400.0,56.8234,56.8758,56.8234,56.8496,35400.0
2005-08-08 12:20:00,86.78,86.78,86.6,86.71,85900.0,56.8561,56.8561,56.7382,56.8103,85900.0
2005-08-08 12:30:00,86.7,86.72,86.49,86.54,56700.0,56.8037,56.8168,56.6661,56.6989,56700.0
2005-08-08 12:40:00,86.54,86.54,86.4,86.46,66900.0,56.6989,56.6989,56.6072,56.6465,66900.0
2005-08-08 12:50:00,86.46,86.5,86.27,86.5,121400.0,56.6465,56.6727,56.522,56.6727,121400.0
2005-08-08 13:00:00,86.48,86.49,86.4,86.48,93800.0,56.6596,56.6661,56.6072,56.6596,93800.0
2005-08-08 13:10:00,86.48,86.49,86.34,86.4,59000.0,56.6596,56.6661,56.5679,56.6072,59000.0
2005-08-08 13:20:00,86.39,86.48,86.29,86.46,69300.0,56.6006,56.6596,56.5351,56.6465,69300.0
2005-08-08 13:30:00,86.46,86.52,86.43,86.51,80100.0,56.6465,56.6858,56.6268,56.6792,80100.0
2005-08-08 13:40:00,86.52,86.74,86.5,86.74,85900.0,56.6858,56.8299,56.6727,56.8299,85900.0
2005-08-08 13:50:00,86.74,86.75,86.42,86.49,78400.0,56.8299,56.8365,56.6203,56.6661,78400.0
2005-08-08 14:00:00,86.5,86.51,86.17,86.19,99800.0,56.6727,56.6792,56.4565,56.4696,99800.0
2005-08-08 14:10:00,86.18,86.23,86.11,86.19,128700.0,56.463,56.4958,56.4172,56.4696,128700.0
2005-08-08 14:20:00,86.18,86.32,86.12,86.26,119500.0,56.463,56.5548,56.4237,56.5154,119500.0
2005-08-08 14:30:00,86.26,86.26,86.13,86.16,128000.0,56.5154,56.5154,56.4303,56.4499,128000.0
2005-08-08 14:40:00,86.08,86.11,85.72,85.75,130900.0,56.3975,56.4172,56.1616,56.1813,130900.0
2005-08-08 14:50:00,85.75,85.97,85.69,85.96,147900.0,56.1813,56.3254,56.142,56.3189,147900.0
2005-08-08 15:00:00,85.96,85.96,85.72,85.87,157900.0,56.3189,56.3189,56.1616,56.2599,157900.0
2005-08-08 15:10:00,85.87,86.06,85.75,85.98,120000.0,56.2599,56.3844,56.1813,56.332,120000.0
2005-08-08 15:20:00,85.99,86.0,85.77,85.8,105300.0,56.3385,56.3451,56.1944,56.2141,105300.0
2005-08-08 15:30:00,85.8,86.2,85.79,86.02,111300.0,56.2141,56.4761,56.2075,56.3582,111300.0
2005-08-08 15:40:00,86.04,86.12,86.02,86.1,148400.0,56.3713,56.4237,56.3582,56.4106,148400.0
2005-08-08 15:50:00,86.12,86.18,86.08,86.18,220400.0,56.4237,56.463,56.3975,56.463,220400.0
2005-08-09 09:30:00,86.23,86.38,85.85,85.97,140300.0,56.4958,56.5941,56.2468,56.3254,140300.0
2005-08-09 09:40:00,85.97,85.97,85.62,85.89,105300.0,56.3254,56.3254,56.0961,56.273,105300.0
2005-08-09 09:50:00,85.85,85.86,85.5,85.72,113600.0,56.2468,56.2534,56.0175,56.1616,113600.0
2005-08-09 10:00:00,85.71,85.86,85.54,85.81,98500.0,56.1551,56.2534,56.0437,56.2206,98500.0
2005-08-09 10:10:00,85.81,86.02,85.75,85.9,110800.0,56.2206,56.3582,56.1813,56.2796,110800.0
2005-08-09 10:20:00,85.9,85.95,85.58,85.65,93200.0,56.2796,56.3123,56.0699,56.1158,93200.0
2005-08-09 10:30:00,85.65,85.86,85.58,85.64,61400.0,56.1158,56.2534,56.0699,56.1092,61400.0
2005-08-09 10:40:00,85.64,85.73,85.55,85.66,60900.0,56.1092,56.1682,56.0503,56.1223,60900.0
2005-08-09 10:50:00,85.67,85.74,85.5,85.74,56400.0,56.1289,56.1748,56.0175,56.1748,56400.0
2005-08-09 11:00:00,85.74,86.01,85.74,85.94,71200.0,56.1748,56.3517,56.1748,56.3058,71200.0
2005-08-09 11:10:00,85.93,86.19,85.92,86.19,52600.0,56.2992,56.4696,56.2927,56.4696,52600.0
2005-08-09 11:20:00,86.18,86.33,86.15,86.33,37400.0,56.463,56.5613,56.4434,56.5613,37400.0
2005-08-09 11:30:00,86.33,86.4,86.18,86.37,70100.0,56.5613,56.6072,56.463,56.5875,70100.0
2005-08-09 11:40:00,86.38,86.39,86.03,86.13,42400.0,56.5941,56.6006,56.3648,56.4303,42400.0
2005-08-09 11:50:00,86.17,86.22,86.08,86.19,20600.0,56.4565,56.4892,56.3975,56.4696,20600.0
2005-08-09 12:00:00,86.19,86.2,86.1,86.1,19400.0,56.4696,56.4761,56.4106,56.4106,19400.0
2005-08-09 12:10:00,86.11,86.12,85.95,85.95,28100.0,56.4172,56.4237,56.3123,56.3123,28100.0
2005-08-09 12:20:00,85.96,86.09,85.88,86.06,27800.0,56.3189,56.4041,56.2665,56.3844,27800.0
2005-08-09 12:30:00,86.06,86.13,85.95,86.01,25900.0,56.3844,56.4303,56.3123,56.3517,25900.0
2005-08-09 12:40:00,86.02,86.07,85.99,85.99,16800.0,56.3582,56.391,56.3385,56.3385,16800.0
2005-08-09 12:50:00,86.0,86.03,85.95,85.99,27000.0,56.3451,56.3648,56.3123,56.3385,27000.0
2005-08-09 13:00:00,85.99,86.04,85.96,85.97,17700.0,56.3385,56.3713,56.3189,56.3254,17700.0
2005-08-09 13:10:00,85.97,85.97,85.81,85.84,37600.0,56.3254,56.3254,56.2206,56.2403,37600.0
2005-08-09 13:20:00,85.84,86.03,85.84,85.99,27000.0,56.2403,56.3648,56.2403,56.3385,27000.0
2005-08-09 13:30:00,86.0,86.1,86.0,86.0,45000.0,56.3451,56.4106,56.3451,56.3451,45000.0
2005-08-09 13:40:00,86.01,86.02,85.88,85.88,64300.0,56.3517,56.3582,56.2665,56.2665,64300.0
2005-08-09 13:50:00,85.89,85.93,85.71,85.72,34600.0,56.273,56.2992,56.1551,56.1616,34600.0
2005-08-09 14:00:00,85.72,85.85,85.72,85.78,25000.0,56.1616,56.2468,56.1616,56.201,25000.0
2005-08-09 14:10:00,85.79,85.93,85.68,85.81,31600.0,56.2075,56.2992,56.1354,56.2206,31600.0
2005-08-09 14:20:00,85.84,85.89,85.63,85.86,49500.0,56.2403,56.273,56.1027,56.2534,49500.0
2005-08-09 14:30:00,85.86,86.05,85.83,85.92,61500.0,56.2534,56.3779,56.2337,56.2927,61500.0
2005-08-09 14:40:00,85.92,85.92,85.53,85.69,69400.0,56.2927,56.2927,56.0372,56.142,69400.0
2005-08-09 14:50:00,85.69,85.79,85.63,85.66,47800.0,56.142,56.2075,56.1027,56.1223,47800.0
2005-08-09 15:00:00,85.67,85.81,85.59,85.74,70600.0,56.1289,56.2206,56.0765,56.1748,70600.0
2005-08-09 15:10:00,85.74,85.74,85.52,85.56,65700.0,56.1748,56.1748,56.0306,56.0568,65700.0
2005-08-09 15:20:00,85.56,85.67,85.51,85.57,46200.0,56.0568,56.1289,56.0241,56.0634,46200.0
2005-08-09 15:30:00,85.58,85.66,85.56,85.62,55700.0,56.0699,56.1223,56.0568,56.0961,55700.0
2005-08-09 15:40:00,85.62,85.66,85.55,85.66,88200.0,56.0961,56.1223,56.0503,56.1223,88200.0
2005-08-09 15:50:00,85.68,85.86,85.62,85.86,120500.0,56.1354,56.2534,56.0961,56.2534,120500.0
2005-08-10 09:30:00,86.05,86.27,86.05,86.07,110300.0,56.3779,56.522,56.3779,56.391,110300.0
2005-08-10 09:40:00,86.09,86.14,85.71,85.73,119500.0,56.4041,56.4368,56.1551,56.1682,119500.0
2005-08-10 09:50:00,85.75,86.1,85.61,86.1,126500.0,56.1813,56.4106,56.0896,56.4106,126500.0
2005-08-10 10:00:00,86.1,86.43,86.05,86.36,108800.0,56.4106,56.6268,56.3779,56.581,108800.0
2005-08-10 10:10:00,86.37,86.61,86.35,86.4,154900.0,56.5875,56.7448,56.5744,56.6072,154900.0
2005-08-10 10:20:00,86.37,86.42,86.2,86.21,112500.0,56.5875,56.6203,56.4761,56.4827,112500.0
2005-08-10 10:30:00,86.12,86.22,85.42,85.6,348200.0,56.4237,56.4892,55.9651,56.083,348200.0
2005-08-10 10:40:00,85.64,85.9,85.51,85.84,127500.0,56.1092,56.2796,56.0241,56.2403,127500.0
2005-08-10 10:50:00,85.83,86.34,85.83,86.24,97500.0,56.2337,56.5679,56.2337,56.5023,97500.0
2005-08-10 11:00:00,86.24,86.55,86.15,86.49,158500.0,56.5023,56.7054,56.4434,56.6661,158500.0
2005-08-10 11:10:00,86.49,86.6,86.25,86.26,131200.0,56.6661,56.7382,56.5089,56.5154,131200.0
2005-08-10 11:20:00,86.26,86.63,86.25,86.54,72800.0,56.5154,56.7579,56.5089,56.6989,72800.0
2005-08-10 11:30:00,86.53,86.61,86.48,86.61,69900.0,56.6923,56.7448,56.6596,56.7448,69900.0
2005-08-10 11:40:00,86.63,86.7,86.47,86.52,58500.0,56.7579,56.8037,56.653,56.6858,58500.0
2005-08-10 11:50:00,86.5,86.61,86.47,86.53,47100.0,56.6727,56.7448,56.653,56.6923,47100.0
2005-08-10 12:00:00,86.51,86.7,86.51,86.68,48500.0,56.6792,56.8037,56.6792,56.7906,48500.0
2005-08-10 12:10:00,86.68,86.89,86.65,86.82,83900.0,56.7906,56.9282,56.771,56.8823,83900.0
2005-08-10 12:20:00,86.85,87.05,86.85,87.05,64900.0,56.902,57.033,56.902,57.033,64900.0
2005-08-10 12:30:00,87.04,87.18,86.85,87.14,140500.0,57.0265,57.1182,56.902,57.092,140500.0
2005-08-10 12:40:00,87.16,87.18,86.86,86.96,56700.0,57.1051,57.1182,56.9085,56.9741,56700.0
2005-08-10 12:50:00,86.97,87.23,86.9,87.15,44400.0,56.9806,57.151,56.9348,57.0986,44400.0
2005-08-10 13:00:00,87.2,87.29,87.18,87.28,36800.0,57.1313,57.1903,57.1182,57.1837,36800.0
2005-08-10 13:10:00,87.28,87.31,87.13,87.13,39200.0,57.1837,57.2034,57.0854,57.0854,39200.0
2005-08-10 13:20:00,87.13,87.2,87.03,87.2,330800.0,57.0854,57.1313,57.0199,57.1313,330800.0
2005-08-10 13:30:00,87.21,87.79,87.17,87.74,142800.0,57.1379,57.5179,57.1117,57.4851,142800.0
2005-08-10 13:40:00,87.71,87.8,87.39,87.39,97400.0,57.4654,57.5244,57.2558,57.2558,97400.0
2005-08-10 13:50:00,87.41,87.48,87.16,87.3,78700.0,57.2689,57.3148,57.1051,57.1968,78700.0
2005-08-10 14:00:00,87.3,87.4,87.17,87.17,35200.0,57.1968,57.2623,57.1117,57.1117,35200.0
2005-08-10 14:10:00,87.21,87.46,87.1,87.45,72500.0,57.1379,57.3017,57.0658,57.2951,72500.0
2005-08-10 14:20:00,87.41,87.42,86.95,87.09,73600.0,57.2689,57.2754,56.9675,57.0592,73600.0
2005-08-10 14:30:00,87.1,87.13,86.84,86.9,97600.0,57.0658,57.0854,56.8954,56.9348,97600.0
2005-08-10 14:40:00,86.89,87.04,86.78,86.98,93600.0,56.9282,57.0265,56.8561,56.9872,93600.0
2005-08-10 14:50:00,86.97,87.04,86.83,86.93,73300.0,56.9806,57.0265,56.8889,56.9544,73300.0
2005-08-10 15:00:00,86.92,86.93,86.58,86.66,76700.0,56.9479,56.9544,56.7251,56.7775,76700.0
2005-08-10 15:10:00,86.65,86.71,86.4,86.61,96400.0,56.771,56.8103,56.6072,56.7448,96400.0
2005-08-10 15:20:00,86.6,86.7,86.45,86.64,61600.0,56.7382,56.8037,56.6399,56.7644,61600.0
2005-08-10 15:30:00,86.65,86.84,86.6,86.78,72400.0,56.771,56.8954,56.7382,56.8561,72400.0
2005-08-10 15:40:00,86.78,87.13,86.7,87.13,104500.0,56.8561,57.0854,56.8037,57.0854,104500.0
2005-08-10 15:50:00,87.13,87.2,87.03,87.03,118900.0,57.0854,57.1313,57.0199,57.0199,118900.0
2005-08-11 09:30:00,87.3,87.49,87.17,87.42,149000.0,57.1968,57.3213,57.1117,57.2754,149000.0
2005-08-11 09:40:00,87.42,87.8,87.41,87.72,131900.0,57.2754,57.5244,57.2689,57.472,131900.0
2005-08-11 09:50:00,87.72,87.78,87.47,87.65,86900.0,57.472,57.5113,57.3082,57.4261,86900.0
2005-08-11 10:00:00,87.65,87.78,87.21,87.33,155800.0,57.4261,57.5113,57.1379,57.2165,155800.0
2005-08-11 10:10:00,87.34,87.64,87.33,87.6,110200.0,57.223,57.4196,57.2165,57.3934,110200.0
2005-08-11 10:20:00,87.59,87.66,87.53,87.63,92400.0,57.3868,57.4327,57.3475,57.413,92400.0
2005-08-11 10:30:00,87.62,87.71,87.1,87.13,154000.0,57.4065,57.4654,57.0658,57.0854,154000.0
2005-08-11 10:40:00,87.15,87.34,86.89,87.25,151900.0,57.0986,57.223,56.9282,57.1641,151900.0
2005-08-11 10:50:00,87.3,87.35,87.18,87.25,76400.0,57.1968,57.2296,57.1182,57.1641,76400.0
2005-08-11 11:00:00,87.29,87.33,87.1,87.31,61900.0,57.1903,57.2165,57.0658,57.2034,61900.0
2005-08-11 11:10:00,87.31,87.47,87.2,87.4,77900.0,57.2034,57.3082,57.1313,57.2623,77900.0
2005-08-11 11:20:00,87.4,87.5,87.34,87.47,52200.0,57.2623,57.3279,57.223,57.3082,52200.0
2005-08-11 11:30:00,87.46,87.46,87.13,87.2,65400.0,57.3017,57.3017,57.0854,57.1313,65400.0
2005-08-11 11:40:00,87.21,87.34,86.81,86.81,100900.0,57.1379,57.223,56.8758,56.8758,100900.0
2005-08-11 11:50:00,86.81,86.9,86.55,86.68,89500.0,56.8758,56.9348,56.7054,56.7906,89500.0
2005-08-11 12:00:00,86.67,86.67,86.4,86.46,90100.0,56.7841,56.7841,56.6072,56.6465,90100.0
2005-08-11 12:10:00,86.46,86.71,86.45,86.5,54000.0,56.6465,56.8103,56.6399,56.6727,54000.0
2005-08-11 12:20:00,86.49,86.75,86.45,86.75,176700.0,56.6661,56.8365,56.6399,56.8365,176700.0
2005-08-11 12:30:00,86.78,86.87,86.76,86.83,71400.0,56.8561,56.9151,56.843,56.8889,71400.0
2005-08-11 12:40:00,86.84,86.85,86.77,86.77,76600.0,56.8954,56.902,56.8496,56.8496,76600.0
2005-08-11 12:50:00,86.77,86.79,86.72,86.73,49200.0,56.8496,56.8627,56.8168,56.8234,49200.0
2005-08-11 13:00:00,86.72,86.88,86.72,86.84,89000.0,56.8168,56.9217,56.8168,56.8954,89000.0
2005-08-11 13:10:00,86.83,86.85,86.65,86.65,49800.0,56.8889,56.902,56.771,56.771,49800.0
2005-08-11 13:20:00,86.65,86.74,86.65,86.74,33400.0,56.771,56.8299,56.771,56.8299,33400.0
2005-08-11 13:30:00,86.74,86.82,86.74,86.81,54700.0,56.8299,56.8823,56.8299,56.8758,54700.0
2005-08-11 13:40:00,86.82,86.83,86.79,86.81,74500.0,56.8823,56.8889,56.8627,56.8758,74500.0
2005-08-11 13:50:00,86.81,86.86,86.8,86.84,33100.0,56.8758,56.9085,56.8692,56.8954,33100.0
2005-08-11 14:00:00,86.86,86.87,86.81,86.83,83300.0,56.9085,56.9151,56.8758,56.8889,83300.0
2005-08-11 14:10:00,86.86,86.91,86.59,86.59,78300.0,56.9085,56.9413,56.7317,56.7317,78300.0
2005-08-11 14:20:00,86.6,86.74,86.55,86.63,66900.0,56.7382,56.8299,56.7054,56.7579,66900.0
2005-08-11 14:30:00,86.63,86.88,86.62,86.85,69300.0,56.7579,56.9217,56.7513,56.902,69300.0
2005-08-11 14:40:00,86.84,86.92,86.69,86.71,55200.0,56.8954,56.9479,56.7972,56.8103,55200.0
2005-08-11 14:50:00,86.71,87.62,86.64,86.73,77400.0,56.8103,57.4065,56.7644,56.8234,77400.0
2005-08-11 15:00:00,86.7,86.83,86.67,86.81,77600.0,56.8037,56.8889,56.7841,56.8758,77600.0
2005-08-11 15:10:00,86.82,87.22,86.82,87.09,133500.0,56.8823,57.1444,56.8823,57.0592,133500.0
2005-08-11 15:20:00,87.08,87.15,86.96,87.01,89000.0,57.0527,57.0986,56.9741,57.0068,89000.0
2005-08-11 15:30:00,87.0,87.15,86.96,87.12,51100.0,57.0003,57.0986,56.9741,57.0789,51100.0
2005-08-11 15:40:00,87.11,87.25,87.06,87.07,128900.0,57.0723,57.1641,57.0396,57.0461,128900.0
2005-08-11 15:50:00,87.07,87.22,87.06,87.2,133600.0,57.0461,57.1444,57.0396,57.1313,133600.0
2005-08-12 09:30:00,87.34,87.55,86.7,86.75,195300.0,57.223,57.3606,56.8037,56.8365,195300.0
2005-08-12 09:40:00,86.71,86.71,86.0,86.0,177400.0,56.8103,56.8103,56.3451,56.3451,177400.0
2005-08-12 09:50:00,86.01,86.45,85.9,86.45,183800.0,56.3517,56.6399,56.2796,56.6399,183800.0
2005-08-12 10:00:00,86.4,86.52,86.13,86.2,159000.0,56.6072,56.6858,56.4303,56.4761,159000.0
2005-08-12 10:10:00,86.21,86.28,86.2,86.25,108600.0,56.4827,56.5285,56.4761,56.5089,108600.0
2005-08-12 10:20:00,86.26,86.47,86.21,86.4,69500.0,56.5154,56.653,56.4827,56.6072,69500.0
2005-08-12 10:30:00,86.39,86.47,86.3,86.4,74600.0,56.6006,56.653,56.5417,56.6072,74600.0
2005-08-12 10:40:00,86.37,86.38,86.07,86.07,82200.0,56.5875,56.5941,56.391,56.391,82200.0
2005-08-12 10:50:00,86.09,86.27,86.05,86.13,71700.0,56.4041,56.522,56.3779,56.4303,71700.0
2005-08-12 11:00:00,86.13,86.4,86.12,86.32,56800.0,56.4303,56.6072,56.4237,56.5548,56800.0
2005-08-12 11:10:00,86.33,86.36,85.76,85.86,88600.0,56.5613,56.581,56.1879,56.2534,88600.0
2005-08-12 11:20:00,85.87,85.93,85.39,85.55,183700.0,56.2599,56.2992,55.9454,56.0503,183700.0
2005-08-12 11:30:00,85.54,85.65,85.45,85.59,204100.0,56.0437,56.1158,55.9848,56.0765,204100.0
2005-08-12 11:40:00,85.59,85.93,85.57,85.89,109300.0,56.0765,56.2992,56.0634,56.273,109300.0
2005-08-12 11:50:00,85.9,85.91,85.5,85.7,65600.0,56.2796,56.2861,56.0175,56.1485,65600.0
2005-08-12 12:00:00,85.72,85.73,85.52,85.66,48900.0,56.1616,56.1682,56.0306,56.1223,48900.0
2005-08-12 12:10:00,85.68,85.97,85.68,85.84,54300.0,56.1354,56.3254,56.1354,56.2403,54300.0
2005-08-12 12:20:00,85.85,86.01,85.85,85.87,55800.0,56.2468,56.3517,56.2468,56.2599,55800.0
2005-08-12 12:30:00,85.88,86.11,85.88,86.01,48800.0,56.2665,56.4172,56.2665,56.3517,48800.0
2005-08-12 12:40:00,85.97,86.0,85.87,85.95,31200.0,56.3254,56.3451,56.2599,56.3123,31200.0
2005-08-12 12:50:00,85.94,85.97,85.81,85.85,43300.0,56.3058,56.3254,56.2206,56.2468,43300.0
2005-08-12 13:00:00,85.85,85.95,85.85,85.95,39600.0,56.2468,56.3123,56.2468,56.3123,39600.0
2005-08-12 13:10:00,85.91,85.94,85.75,85.76,31800.0,56.2861,56.3058,56.1813,56.1879,31800.0
2005-08-12 13:20:00,85.76,85.9,85.76,85.81,18700.0,56.1879,56.2796,56.1879,56.2206,18700.0
2005-08-12 13:30:00,85.81,86.11,85.79,86.11,39400.0,56.2206,56.4172,56.2075,56.4172,39400.0
2005-08-12 13:40:00,86.1,86.1,86.02,86.05,24200.0,56.4106,56.4106,56.3582,56.3779,24200.0
2005-08-12 13:50:00,86.05,86.05,85.92,85.95,38600.0,56.3779,56.3779,56.2927,56.3123,38600.0
2005-08-12 14:00:00,85.95,85.99,85.77,85.79,84400.0,56.3123,56.3385,56.1944,56.2075,84400.0
2005-08-12 14:10:00,85.79,85.81,85.69,85.79,24400.0,56.2075,56.2206,56.142,56.2075,24400.0
2005-08-12 14:20:00,85.81,85.89,85.81,85.88,29100.0,56.2206,56.273,56.2206,56.2665,29100.0
2005-08-12 14:30:00,85.89,85.98,85.88,85.98,59400.0,56.273,56.332,56.2665,56.332,59400.0
2005-08-12 14:40:00,85.98,86.06,85.91,86.06,29100.0,56.332,56.3844,56.2861,56.3844,29100.0
2005-08-12 14:50:00,86.06,86.14,85.99,86.13,40600.0,56.3844,56.4368,56.3385,56.4303,40600.0
2005-08-12 15:00:00,86.1,86.11,86.05,86.07,42100.0,56.4106,56.4172,56.3779,56.391,42100.0
2005-08-12 15:10:00,86.06,86.15,86.06,86.1,36600.0,56.3844,56.4434,56.3844,56.4106,36600.0
2005-08-12 15:20:00,86.09,86.33,86.09,86.31,87900.0,56.4041,56.5613,56.4041,56.5482,87900.0
2005-08-12 15:30:00,86.32,86.33,86.17,86.27,98000.0,56.5548,56.5613,56.4565,56.522,98000.0
2005-08-12 15:40:00,86.27,86.27,86.12,86.23,70200.0,56.522,56.522,56.4237,56.4958,70200.0
2005-08-12 15:50:00,86.17,86.24,86.04,86.04,104100.0,56.4565,56.5023,56.3713,56.3713,104100.0
2005-08-15 09:30:00,86.03,86.21,85.81,85.93,184200.0,56.3648,56.4827,56.2206,56.2992,184200.0
2005-08-15 09:40:00,85.93,85.94,85.52,85.7,88900.0,56.2992,56.3058,56.0306,56.1485,88900.0
2005-08-15 09:50:00,85.7,85.7,85.41,85.52,85600.0,56.1485,56.1485,55.9585,56.0306,85600.0
2005-08-15 10:00:00,85.52,85.72,85.48,85.62,135300.0,56.0306,56.1616,56.0044,56.0961,135300.0
2005-08-15 10:10:00,85.6,85.92,85.6,85.88,95000.0,56.083,56.2927,56.083,56.2665,95000.0
2005-08-15 10:20:00,85.88,85.91,85.55,85.55,58800.0,56.2665,56.2861,56.0503,56.0503,58800.0
2005-08-15 10:30:00,85.56,85.78,85.53,85.67,58500.0,56.0568,56.201,56.0372,56.1289,58500.0
2005-08-15 10:40:00,85.67,85.73,85.52,85.7,49600.0,56.1289,56.1682,56.0306,56.1485,49600.0
2005-08-15 10:50:00,85.73,85.75,85.55,85.59,114000.0,56.1682,56.1813,56.0503,56.0765,114000.0
2005-08-15 11:00:00,85.59,85.62,85.47,85.48,36900.0,56.0765,56.0961,55.9979,56.0044,36900.0
2005-08-15 11:10:00,85.48,85.59,85.41,85.59,32600.0,56.0044,56.0765,55.9585,56.0765,32600.0
2005-08-15 11:20:00,85.59,85.65,85.51,85.56,43100.0,56.0765,56.1158,56.0241,56.0568,43100.0
2005-08-15 11:30:00,85.6,85.86,85.56,85.79,81100.0,56.083,56.2534,56.0568,56.2075,81100.0
2005-08-15 11:40:00,85.79,85.85,85.75,85.83,40100.0,56.2075,56.2468,56.1813,56.2337,40100.0
2005-08-15 11:50:00,85.83,85.83,85.61,85.64,38500.0,56.2337,56.2337,56.0896,56.1092,38500.0
2005-08-15 12:00:00,85.61,85.7,85.58,85.58,21600.0,56.0896,56.1485,56.0699,56.0699,21600.0
2005-08-15 12:10:00,85.59,85.74,85.52,85.52,57800.0,56.0765,56.1748,56.0306,56.0306,57800.0
2005-08-15 12:20:00,85.53,85.55,85.33,85.36,48400.0,56.0372,56.0503,55.9061,55.9258,48400.0
2005-08-15 12:30:00,85.37,85.52,85.36,85.38,39900.0,55.9323,56.0306,55.9258,55.9389,39900.0
2005-08-15 12:40:00,85.39,85.45,85.37,85.39,44200.0,55.9454,55.9848,55.9323,55.9454,44200.0
2005-08-15 12:50:00,85.39,85.4,85.35,85.35,53700.0,55.9454,55.952,55.9192,55.9192,53700.0
2005-08-15 13:00:00,85.35,85.37,85.31,85.34,53000.0,55.9192,55.9323,55.893,55.9127,53000.0
2005-08-15 13:10:00,85.34,85.45,85.34,85.44,27800.0,55.9127,55.9848,55.9127,55.9782,27800.0
2005-08-15 13:20:00,85.42,85.5,85.37,85.46,50800.0,55.9651,56.0175,55.9323,55.9913,50800.0
2005-08-15 13:30:00,85.45,85.6,85.45,85.58,44100.0,55.9848,56.083,55.9848,56.0699,44100.0
2005-08-15 13:40:00,85.57,85.58,85.36,85.37,53000.0,56.0634,56.0699,55.9258,55.9323,53000.0
2005-08-15 13:50:00,85.36,85.37,85.03,85.08,120800.0,55.9258,55.9323,55.7096,55.7423,120800.0
2005-08-15 14:00:00,85.07,85.08,84.81,84.9,112300.0,55.7358,55.7423,55.5654,55.6244,112300.0
2005-08-15 14:10:00,84.89,85.0,84.73,84.99,151800.0,55.6179,55.6899,55.513,55.6834,151800.0
2005-08-15 14:20:00,85.02,85.36,84.99,85.26,84900.0,55.703,55.9258,55.6834,55.8603,84900.0
2005-08-15 14:30:00,85.26,85.3,85.04,85.3,87800.0,55.8603,55.8865,55.7161,55.8865,87800.0
2005-08-15 14:40:00,85.29,85.3,85.23,85.27,52600.0,55.8799,55.8865,55.8406,55.8668,52600.0
2005-08-15 14:50:00,85.28,85.35,85.26,85.34,60900.0,55.8734,55.9192,55.8603,55.9127,60900.0
2005-08-15 15:00:00,85.36,85.37,85.14,85.16,59300.0,55.9258,55.9323,55.7816,55.7948,59300.0
2005-08-15 15:10:00,85.17,85.19,85.1,85.14,91600.0,55.8013,55.8144,55.7554,55.7816,91600.0
2005-08-15 15:20:00,85.15,85.22,85.14,85.22,58000.0,55.7882,55.8341,55.7816,55.8341,58000.0
2005-08-15 15:30:00,85.2,85.23,85.14,85.14,55700.0,55.821,55.8406,55.7816,55.7816,55700.0
2005-08-15 15:40:00,85.14,85.15,85.01,85.05,120600.0,55.7816,55.7882,55.6965,55.7227,120600.0
2005-08-15 15:50:00,85.05,85.27,85.02,85.16,94800.0,55.7227,55.8668,55.703,55.7948,94800.0
2005-08-16 09:30:00,85.17,85.17,84.71,84.73,100800.0,55.8013,55.8013,55.4999,55.513,100800.0
2005-08-16 09:40:00,84.73,84.95,84.64,84.89,88800.0,55.513,55.6572,55.4541,55.6179,88800.0
2005-08-16 09:50:00,84.89,84.94,84.71,84.94,79400.0,55.6179,55.6506,55.4999,55.6506,79400.0
2005-08-16 10:00:00,84.94,85.5,84.93,85.5,140200.0,55.6506,56.0175,55.6441,56.0175,140200.0
2005-08-16 10:10:00,85.5,85.6,85.33,85.51,213900.0,56.0175,56.083,55.9061,56.0241,213900.0
2005-08-16 10:20:00,85.51,85.64,85.3,85.3,111800.0,56.0241,56.1092,55.8865,55.8865,111800.0
2005-08-16 10:30:00,85.3,85.31,84.94,85.13,104000.0,55.8865,55.893,55.6506,55.7751,104000.0
2005-08-16 10:40:00,85.12,85.14,84.75,84.8,81300.0,55.7685,55.7816,55.5261,55.5589,81300.0
2005-08-16 10:50:00,84.81,85.1,84.78,85.03,84500.0,55.5654,55.7554,55.5458,55.7096,84500.0
2005-08-16 11:00:00,85.02,85.03,84.84,84.9,63400.0,55.703,55.7096,55.5851,55.6244,63400.0
2005-08-16 11:10:00,84.91,84.93,84.66,84.66,80300.0,55.631,55.6441,55.4672,55.4672,80300.0
2005-08-16 11:20:00,84.67,84.72,84.46,84.55,75000.0,55.4737,55.5065,55.3361,55.3951,75000.0
2005-08-16 11:30:00,84.51,84.69,84.46,84.69,71000.0,55.3689,55.4868,55.3361,55.4868,71000.0
2005-08-16 11:40:00,84.68,84.75,84.64,84.69,104700.0,55.4803,55.5261,55.4541,55.4868,104700.0
2005-08-16 11:50:00,84.68,84.68,84.44,84.54,52900.0,55.4803,55.4803,55.323,55.3885,52900.0
2005-08-16 12:00:00,84.53,84.56,84.01,84.05,109800.0,55.382,55.4016,55.0413,55.0675,109800.0
2005-08-16 12:10:00,84.06,84.1,83.9,84.1,73800.0,55.0741,55.1003,54.9692,55.1003,73800.0
2005-08-16 12:20:00,84.09,84.38,84.08,84.25,61300.0,55.0937,55.2837,55.0872,55.1985,61300.0
2005-08-16 12:30:00,84.24,84.43,84.24,84.37,33000.0,55.192,55.3165,55.192,55.2772,33000.0
2005-08-16 12:40:00,84.41,84.5,84.19,84.28,72400.0,55.3034,55.3623,55.1592,55.2182,72400.0
2005-08-16 12:50:00,84.26,84.33,84.22,84.33,25800.0,55.2051,55.251,55.1789,55.251,25800.0
2005-08-16 13:00:00,84.32,84.53,84.29,84.53,37600.0,55.2444,55.382,55.2247,55.382,37600.0
2005-08-16 13:10:00,84.53,84.64,84.47,84.47,42200.0,55.382,55.4541,55.3427,55.3427,42200.0
2005-08-16 13:20:00,84.46,84.52,84.38,84.43,59400.0,55.3361,55.3754,55.2837,55.3165,59400.0
2005-08-16 13:30:00,84.43,84.44,84.27,84.28,32000.0,55.3165,55.323,55.2116,55.2182,32000.0
2005-08-16 13:40:00,84.28,84.4,84.11,84.36,38300.0,55.2182,55.2968,55.1068,55.2706,38300.0
2005-08-16 13:50:00,84.39,84.48,84.1,84.1,81400.0,55.2903,55.3492,55.1003,55.1003,81400.0
2005-08-16 14:00:00,84.12,84.41,84.08,84.21,69800.0,55.1134,55.3034,55.0872,55.1723,69800.0
2005-08-16 14:10:00,84.21,84.21,84.04,84.08,49500.0,55.1723,55.1723,55.061,55.0872,49500.0
2005-08-16 14:20:00,84.08,84.11,84.0,84.08,82600.0,55.0872,55.1068,55.0347,55.0872,82600.0
2005-08-16 14:30:00,84.08,84.08,83.99,84.05,61000.0,55.0872,55.0872,55.0282,55.0675,61000.0
2005-08-16 14:40:00,84.05,84.17,84.02,84.05,78800.0,55.0675,55.1461,55.0479,55.0675,78800.0
2005-08-16 14:50:00,84.06,84.07,83.85,83.95,68900.0,55.0741,55.0806,54.9365,55.002,68900.0
2005-08-16 15:00:00,83.93,84.1,83.93,84.09,115700.0,54.9889,55.1003,54.9889,55.0937,115700.0
2005-08-16 15:10:00,84.07,84.19,83.93,83.93,109200.0,55.0806,55.1592,54.9889,54.9889,109200.0
2005-08-16 15:20:00,83.93,83.95,83.67,83.82,112000.0,54.9889,55.002,54.8185,54.9168,112000.0
2005-08-16 15:30:00,83.82,83.89,83.6,83.66,146200.0,54.9168,54.9627,54.7727,54.812,146200.0
2005-08-16 15:40:00,83.68,83.77,83.64,83.69,124600.0,54.8251,54.8841,54.7989,54.8316,124600.0
2005-08-16 15:50:00,83.7,83.73,83.49,83.5,195500.0,54.8382,54.8579,54.7006,54.7072,195500.0
2005-08-17 09:30:00,83.65,83.78,83.46,83.71,101800.0,54.8054,54.8906,54.681,54.8447,101800.0
2005-08-17 09:40:00,83.7,84.04,83.68,83.99,125600.0,54.8382,55.061,54.8251,55.0282,125600.0
2005-08-17 09:50:00,83.99,84.01,83.66,83.67,113200.0,55.0282,55.0413,54.812,54.8185,113200.0
2005-08-17 10:00:00,83.67,83.78,83.4,83.78,77900.0,54.8185,54.8906,54.6416,54.8906,77900.0
2005-08-17 10:10:00,83.75,83.8,83.15,83.52,91600.0,54.871,54.9037,54.4778,54.7203,91600.0
2005-08-17 10:20:00,83.52,83.64,83.42,83.43,56900.0,54.7203,54.7989,54.6547,54.6613,56900.0
2005-08-17 10:30:00,83.43,84.15,83.43,83.95,453200.0,54.6613,55.133,54.6613,55.002,453200.0
2005-08-17 10:40:00,83.95,84.05,83.66,83.67,176100.0,55.002,55.0675,54.812,54.8185,176100.0
2005-08-17 10:50:00,83.65,83.73,83.5,83.67,82900.0,54.8054,54.8579,54.7072,54.8185,82900.0
2005-08-17 11:00:00,83.68,83.83,83.21,83.25,206300.0,54.8251,54.9234,54.5172,54.5434,206300.0
2005-08-17 11:10:00,83.25,83.34,83.13,83.26,135100.0,54.5434,54.6023,54.4647,54.5499,135100.0
2005-08-17 11:20:00,83.23,83.33,83.13,83.22,89600.0,54.5303,54.5958,54.4647,54.5237,89600.0
2005-08-17 11:30:00,83.22,83.23,83.01,83.2,138000.0,54.5237,54.5303,54.3861,54.5106,138000.0
2005-08-17 11:40:00,83.18,83.18,82.7,82.77,103300.0,54.4975,54.4975,54.183,54.2289,103300.0
2005-08-17 11:50:00,82.81,82.84,82.35,82.45,197600.0,54.2551,54.2747,53.9537,54.0192,197600.0
2005-08-17 12:00:00,82.44,82.74,82.43,82.54,105100.0,54.0127,54.2092,54.0061,54.0782,105100.0
2005-08-17 12:10:00,82.54,82.61,82.41,82.55,139600.0,54.0782,54.1241,53.993,54.0847,139600.0
2005-08-17 12:20:00,82.45,82.74,82.45,82.57,85400.0,54.0192,54.2092,54.0192,54.0978,85400.0
2005-08-17 12:30:00,82.58,82.8,82.58,82.79,70200.0,54.1044,54.2485,54.1044,54.242,70200.0
2005-08-17 12:40:00,82.78,82.78,82.56,82.59,33600.0,54.2354,54.2354,54.0913,54.111,33600.0
2005-08-17 12:50:00,82.59,82.59,82.36,82.41,167700.0,54.111,54.111,53.9603,53.993,167700.0
2005-08-17 13:00:00,82.41,82.68,82.41,82.61,41200.0,53.993,54.1699,53.993,54.1241,41200.0
2005-08-17 13:10:00,82.6,82.75,82.59,82.75,74400.0,54.1175,54.2158,54.111,54.2158,74400.0
2005-08-17 13:20:00,82.76,82.85,82.71,82.76,74100.0,54.2223,54.2813,54.1896,54.2223,74100.0
2005-08-17 13:30:00,82.76,82.77,82.47,82.48,58100.0,54.2223,54.2289,54.0323,54.0389,58100.0
2005-08-17 13:40:00,82.47,82.64,82.41,82.56,63100.0,54.0323,54.1437,53.993,54.0913,63100.0
2005-08-17 13:50:00,82.58,82.59,82.37,82.37,61200.0,54.1044,54.111,53.9668,53.9668,61200.0
2005-08-17 14:00:00,82.4,82.4,81.92,81.92,168900.0,53.9865,53.9865,53.672,53.672,168900.0
2005-08-17 14:10:00,81.92,82.21,81.9,82.16,153900.0,53.672,53.862,53.6589,53.8292,153900.0
2005-08-17 14:20:00,82.17,82.17,81.84,82.04,147900.0,53.8358,53.8358,53.6196,53.7506,147900.0
2005-08-17 14:30:00,82.05,82.05,81.52,81.62,115700.0,53.7572,53.7572,53.4099,53.4754,115700.0
2005-08-17 14:40:00,81.65,81.68,81.48,81.65,155800.0,53.4951,53.5147,53.3837,53.4951,155800.0
2005-08-17 14:50:00,81.66,81.79,81.49,81.79,130800.0,53.5016,53.5868,53.3903,53.5868,130800.0
2005-08-17 15:00:00,81.79,82.04,81.74,81.88,125300.0,53.5868,53.7506,53.5541,53.6458,125300.0
2005-08-17 15:10:00,81.88,82.0,81.8,81.83,102300.0,53.6458,53.7244,53.5934,53.613,102300.0
2005-08-17 15:20:00,81.84,81.87,81.57,81.7,133200.0,53.6196,53.6392,53.4427,53.5278,133200.0
2005-08-17 15:30:00,81.71,81.92,81.59,81.89,149000.0,53.5344,53.672,53.4558,53.6523,149000.0
2005-08-17 15:40:00,81.89,81.9,81.77,81.85,147100.0,53.6523,53.6589,53.5737,53.6261,147100.0
2005-08-17 15:50:00,81.85,81.86,81.61,81.64,181200.0,53.6261,53.6327,53.4689,53.4885,181200.0
2005-08-18 09:30:00,81.25,81.38,81.13,81.32,234200.0,53.233,53.3182,53.1544,53.2789,234200.0
2005-08-18 09:40:00,81.32,82.01,81.32,81.68,264700.0,53.2789,53.7309,53.2789,53.5147,264700.0
2005-08-18 09:50:00,81.63,82.3,81.63,82.23,212700.0,53.482,53.9209,53.482,53.8751,212700.0
2005-08-18 10:00:00,82.23,82.43,82.07,82.15,194600.0,53.8751,54.0061,53.7703,53.8227,194600.0
2005-08-18 10:10:00,82.14,82.36,81.95,82.03,128700.0,53.8161,53.9603,53.6916,53.7441,128700.0
2005-08-18 10:20:00,82.04,82.04,81.61,81.63,110700.0,53.7506,53.7506,53.4689,53.482,110700.0
2005-08-18 10:30:00,81.58,81.82,81.45,81.8,244700.0,53.4492,53.6065,53.3641,53.5934,244700.0
2005-08-18 10:40:00,81.82,82.04,81.72,81.77,84900.0,53.6065,53.7506,53.5409,53.5737,84900.0
2005-08-18 10:50:00,81.73,81.74,81.39,81.62,91200.0,53.5475,53.5541,53.3247,53.4754,91200.0
2005-08-18 11:00:00,81.59,81.7,81.41,81.56,88900.0,53.4558,53.5278,53.3378,53.4361,88900.0
2005-08-18 11:10:00,81.55,81.68,81.47,81.65,46600.0,53.4296,53.5147,53.3772,53.4951,46600.0
2005-08-18 11:20:00,81.68,81.69,81.5,81.5,45000.0,53.5147,53.5213,53.3968,53.3968,45000.0
2005-08-18 11:30:00,81.5,81.63,81.49,81.5,27200.0,53.3968,53.482,53.3903,53.3968,27200.0
2005-08-18 11:40:00,81.51,81.58,81.25,81.25,74900.0,53.4034,53.4492,53.233,53.233,74900.0
2005-08-18 11:50:00,81.26,81.26,81.04,81.06,58400.0,53.2396,53.2396,53.0954,53.1085,58400.0
2005-08-18 12:00:00,81.06,81.11,80.9,81.02,101200.0,53.1085,53.1413,53.0037,53.0823,101200.0
2005-08-18 12:10:00,81.05,81.14,80.97,81.0,48300.0,53.102,53.1609,53.0496,53.0692,48300.0
2005-08-18 12:20:00,81.02,81.14,80.95,81.03,60800.0,53.0823,53.1609,53.0365,53.0889,60800.0
2005-08-18 12:30:00,81.01,81.07,81.0,81.05,118900.0,53.0758,53.1151,53.0692,53.102,118900.0
2005-08-18 12:40:00,81.05,81.14,81.05,81.1,38900.0,53.102,53.1609,53.102,53.1347,38900.0
2005-08-18 12:50:00,81.1,81.12,81.08,81.09,39700.0,53.1347,53.1478,53.1216,53.1282,39700.0
2005-08-18 13:00:00,81.08,81.14,81.06,81.07,54300.0,53.1216,53.1609,53.1085,53.1151,54300.0
2005-08-18 13:10:00,81.07,81.14,81.03,81.1,101900.0,53.1151,53.1609,53.0889,53.1347,101900.0
2005-08-18 13:20:00,81.1,81.29,81.09,81.25,93300.0,53.1347,53.2592,53.1282,53.233,93300.0
2005-08-18 13:30:00,81.26,81.3,81.2,81.28,69600.0,53.2396,53.2658,53.2003,53.2527,69600.0
2005-08-18 13:40:00,81.28,81.31,81.21,81.28,95200.0,53.2527,53.2723,53.2068,53.2527,95200.0
2005-08-18 13:50:00,81.28,81.28,81.13,81.2,96700.0,53.2527,53.2527,53.1544,53.2003,96700.0
2005-08-18 14:00:00,81.2,81.24,81.17,81.2,104700.0,53.2003,53.2265,53.1806,53.2003,104700.0
2005-08-18 14:10:00,81.2,81.4,81.2,81.39,80600.0,53.2003,53.3313,53.2003,53.3247,80600.0
2005-08-18 14:20:00,81.38,81.62,81.36,81.45,122200.0,53.3182,53.4754,53.3051,53.3641,122200.0
2005-08-18 14:30:00,81.45,81.9,81.45,81.86,193500.0,53.3641,53.6589,53.3641,53.6327,193500.0
2005-08-18 14:40:00,81.87,81.87,81.71,81.78,451400.0,53.6392,53.6392,53.5344,53.5803,451400.0
2005-08-18 14:50:00,81.76,81.77,81.64,81.66,61400.0,53.5672,53.5737,53.4885,53.5016,61400.0
2005-08-18 15:00:00,81.65,81.88,81.65,81.82,80700.0,53.4951,53.6458,53.4951,53.6065,80700.0
2005-08-18 15:10:00,81.84,81.96,81.73,81.82,160600.0,53.6196,53.6982,53.5475,53.6065,160600.0
2005-08-18 15:20:00,81.82,81.85,81.68,81.68,62200.0,53.6065,53.6261,53.5147,53.5147,62200.0
2005-08-18 15:30:00,81.68,81.72,81.57,81.72,94300.0,53.5147,53.5409,53.4427,53.5409,94300.0
2005-08-18 15:40:00,81.69,81.89,81.69,81.72,131200.0,53.5213,53.6523,53.5213,53.5409,131200.0
2005-08-18 15:50:00,81.72,81.75,81.47,81.55,147300.0,53.5409,53.5606,53.3772,53.4296,147300.0
2005-08-19 09:30:00,82.65,82.67,82.25,82.43,514400.0,54.1503,54.1634,53.8882,54.0061,514400.0
2005-08-19 09:40:00,82.48,82.58,82.12,82.18,120600.0,54.0389,54.1044,53.803,53.8423,120600.0
2005-08-19 09:50:00,82.17,82.19,81.82,82.12,148400.0,53.8358,53.8489,53.6065,53.803,148400.0
2005-08-19 10:00:00,82.12,82.5,82.05,82.46,102400.0,53.803,54.052,53.7572,54.0258,102400.0
2005-08-19 10:10:00,82.46,82.46,82.16,82.4,76800.0,54.0258,54.0258,53.8292,53.9865,76800.0
2005-08-19 10:20:00,82.41,82.65,82.37,82.43,102500.0,53.993,54.1503,53.9668,54.0061,102500.0
2005-08-19 10:30:00,82.41,82.69,82.34,82.62,51500.0,53.993,54.1765,53.9472,54.1306,51500.0
2005-08-19 10:40:00,82.62,82.69,82.4,82.51,50200.0,54.1306,54.1765,53.9865,54.0585,50200.0
2005-08-19 10:50:00,82.51,82.52,82.38,82.43,33100.0,54.0585,54.0651,53.9734,54.0061,33100.0
2005-08-19 11:00:00,82.45,82.55,82.31,82.32,49900.0,54.0192,54.0847,53.9275,53.9341,49900.0
2005-08-19 11:10:00,82.32,82.49,82.32,82.45,29000.0,53.9341,54.0454,53.9341,54.0192,29000.0
2005-08-19 11:20:00,82.45,82.57,82.45,82.5,24500.0,54.0192,54.0978,54.0192,54.052,24500.0
2005-08-19 11:30:00,82.5,82.58,82.45,82.53,34600.0,54.052,54.1044,54.0192,54.0716,34600.0
2005-08-19 11:40:00,82.57,82.8,82.55,82.8,47700.0,54.0978,54.2485,54.0847,54.2485,47700.0
2005-08-19 11:50:00,82.8,82.83,82.67,82.74,108200.0,54.2485,54.2682,54.1634,54.2092,108200.0
2005-08-19 12:00:00,82.73,82.83,82.7,82.82,94900.0,54.2027,54.2682,54.183,54.2616,94900.0
2005-08-19 12:10:00,82.86,82.86,82.75,82.78,33500.0,54.2878,54.2878,54.2158,54.2354,33500.0
2005-08-19 12:20:00,82.78,82.83,82.75,82.81,18100.0,54.2354,54.2682,54.2158,54.2551,18100.0
2005-08-19 12:30:00,82.81,82.81,82.66,82.77,58200.0,54.2551,54.2551,54.1568,54.2289,58200.0
2005-08-19 12:40:00,82.78,82.79,82.71,82.75,20900.0,54.2354,54.242,54.1896,54.2158,20900.0
2005-08-19 12:50:00,82.77,82.8,82.6,82.66,30700.0,54.2289,54.2485,54.1175,54.1568,30700.0
2005-08-19 13:00:00,82.65,82.66,82.51,82.53,18100.0,54.1503,54.1568,54.0585,54.0716,18100.0
2005-08-19 13:10:00,82.53,82.64,82.51,82.62,77400.0,54.0716,54.1437,54.0585,54.1306,77400.0
2005-08-19 13:20:00,82.63,82.76,82.61,82.7,38200.0,54.1372,54.2223,54.1241,54.183,38200.0
2005-08-19 13:30:00,82.69,82.81,82.69,82.81,32500.0,54.1765,54.2551,54.1765,54.2551,32500.0
2005-08-19 13:40:00,82.81,82.93,82.8,82.93,34600.0,54.2551,54.3337,54.2485,54.3337,34600.0
2005-08-19 13:50:00,82.93,82.93,82.82,82.84,118200.0,54.3337,54.3337,54.2616,54.2747,118200.0
2005-08-19 14:00:00,82.85,82.87,82.79,82.86,123800.0,54.2813,54.2944,54.242,54.2878,123800.0
2005-08-19 14:10:00,82.87,82.87,82.74,82.74,26500.0,54.2944,54.2944,54.2092,54.2092,26500.0
2005-08-19 14:20:00,82.74,82.76,82.69,82.72,59800.0,54.2092,54.2223,54.1765,54.1961,59800.0
2005-08-19 14:30:00,82.72,82.75,82.68,82.7,44100.0,54.1961,54.2158,54.1699,54.183,44100.0
2005-08-19 14:40:00,82.7,82.7,82.53,82.57,44800.0,54.183,54.183,54.0716,54.0978,44800.0
2005-08-19 14:50:00,82.58,82.72,82.58,82.65,33100.0,54.1044,54.1961,54.1044,54.1503,33100.0
2005-08-19 15:00:00,82.66,82.71,82.63,82.66,30500.0,54.1568,54.1896,54.1372,54.1568,30500.0
2005-08-19 15:10:00,82.67,82.79,82.66,82.7,61600.0,54.1634,54.242,54.1568,54.183,61600.0
2005-08-19 15:20:00,82.7,82.81,82.67,82.81,32900.0,54.183,54.2551,54.1634,54.2551,32900.0
2005-08-19 15:30:00,82.81,82.83,82.61,82.63,81900.0,54.2551,54.2682,54.1241,54.1372,81900.0
2005-08-19 15:40:00,82.62,82.66,82.4,82.43,207000.0,54.1306,54.1568,53.9865,54.0061,207000.0
2005-08-19 15:50:00,82.43,82.53,82.36,82.52,149100.0,54.0061,54.0716,53.9603,54.0651,149100.0
2005-08-22 09:30:00,82.9,82.9,82.56,82.66,137800.0,54.3141,54.3141,54.0913,54.1568,137800.0
2005-08-22 09:40:00,82.66,82.92,82.66,82.89,140200.0,54.1568,54.3272,54.1568,54.3075,140200.0
2005-08-22 09:50:00,82.89,82.9,82.78,82.9,130200.0,54.3075,54.3141,54.2354,54.3141,130200.0
2005-08-22 10:00:00,82.87,82.94,82.52,82.55,107600.0,54.2944,54.3403,54.0651,54.0847,107600.0
2005-08-22 10:10:00,82.57,82.65,82.2,82.39,126000.0,54.0978,54.1503,53.8554,53.9799,126000.0
2005-08-22 10:20:00,82.36,82.57,82.24,82.43,152300.0,53.9603,54.0978,53.8816,54.0061,152300.0
2005-08-22 10:30:00,82.43,82.61,82.43,82.61,72200.0,54.0061,54.1241,54.0061,54.1241,72200.0
2005-08-22 10:40:00,82.63,82.91,82.63,82.71,69000.0,54.1372,54.3206,54.1372,54.1896,69000.0
2005-08-22 10:50:00,82.68,82.92,82.68,82.88,76000.0,54.1699,54.3272,54.1699,54.301,76000.0
2005-08-22 11:00:00,82.89,82.89,82.71,82.71,63000.0,54.3075,54.3075,54.1896,54.1896,63000.0
2005-08-22 11:10:00,82.71,82.89,82.71,82.89,49200.0,54.1896,54.3075,54.1896,54.3075,49200.0
2005-08-22 11:20:00,82.9,83.12,82.9,83.06,60800.0,54.3141,54.4582,54.3141,54.4189,60800.0
2005-08-22 11:30:00,83.08,83.17,83.05,83.14,32400.0,54.432,54.491,54.4123,54.4713,32400.0
2005-08-22 11:40:00,83.13,83.39,83.13,83.17,80800.0,54.4647,54.6351,54.4647,54.491,80800.0
2005-08-22 11:50:00,83.17,83.17,82.85,82.92,51100.0,54.491,54.491,54.2813,54.3272,51100.0
2005-08-22 12:00:00,82.9,82.95,82.52,82.7,56300.0,54.3141,54.3468,54.0651,54.183,56300.0
2005-08-22 12:10:00,82.67,82.93,82.65,82.84,35600.0,54.1634,54.3337,54.1503,54.2747,35600.0
2005-08-22 12:20:00,82.83,82.97,82.8,82.94,36200.0,54.2682,54.3599,54.2485,54.3403,36200.0
2005-08-22 12:30:00,82.92,82.92,82.55,82.66,42600.0,54.3272,54.3272,54.0847,54.1568,42600.0
2005-08-22 12:40:00,82.65,82.68,82.49,82.68,41600.0,54.1503,54.1699,54.0454,54.1699,41600.0
2005-08-22 12:50:00,82.65,82.7,82.53,82.61,24500.0,54.1503,54.183,54.0716,54.1241,24500.0
2005-08-22 13:00:00,82.61,82.65,82.53,82.57,37600.0,54.1241,54.1503,54.0716,54.0978,37600.0
2005-08-22 13:10:00,82.59,82.59,82.07,82.07,113800.0,54.111,54.111,53.7703,53.7703,113800.0
2005-08-22 13:20:00,82.07,82.21,81.95,82.17,77900.0,53.7703,53.862,53.6916,53.8358,77900.0
2005-08-22 13:30:00,82.17,82.22,81.98,82.16,48700.0,53.8358,53.8685,53.7113,53.8292,48700.0
2005-08-22 13:40:00,82.16,82.22,82.08,82.08,34400.0,53.8292,53.8685,53.7768,53.7768,34400.0
2005-08-22 13:50:00,82.07,82.07,81.6,81.62,70300.0,53.7703,53.7703,53.4623,53.4754,70300.0
2005-08-22 14:00:00,81.61,81.74,81.5,81.74,91400.0,53.4689,53.5541,53.3968,53.5541,91400.0
2005-08-22 14:10:00,81.72,81.72,81.31,81.35,73100.0,53.5409,53.5409,53.2723,53.2985,73100.0
2005-08-22 14:20:00,81.35,81.36,81.09,81.29,143400.0,53.2985,53.3051,53.1282,53.2592,143400.0
2005-08-22 14:30:00,81.3,81.58,81.15,81.4,127800.0,53.2658,53.4492,53.1675,53.3313,127800.0
2005-08-22 14:40:00,81.41,81.56,81.28,81.55,59600.0,53.3378,53.4361,53.2527,53.4296,59600.0
2005-08-22 14:50:00,81.55,81.73,81.53,81.58,69200.0,53.4296,53.5475,53.4165,53.4492,69200.0
2005-08-22 15:00:00,81.6,81.7,81.49,81.7,58600.0,53.4623,53.5278,53.3903,53.5278,58600.0
2005-08-22 15:10:00,81.7,81.76,81.65,81.65,38400.0,53.5278,53.5672,53.4951,53.4951,38400.0
2005-08-22 15:20:00,81.65,81.65,81.47,81.6,77800.0,53.4951,53.4951,53.3772,53.4623,77800.0
2005-08-22 15:30:00,81.6,81.84,81.6,81.8,56500.0,53.4623,53.6196,53.4623,53.5934,56500.0
2005-08-22 15:40:00,81.81,81.97,81.75,81.9,86200.0,53.5999,53.7047,53.5606,53.6589,86200.0
2005-08-22 15:50:00,81.94,82.05,81.87,81.88,115800.0,53.6851,53.7572,53.6392,53.6458,115800.0
2005-08-23 09:30:00,82.4,82.64,82.4,82.64,179600.0,53.9865,54.1437,53.9865,54.1437,179600.0
2005-08-23 09:40:00,82.64,82.71,82.4,82.62,179200.0,54.1437,54.1896,53.9865,54.1306,179200.0
2005-08-23 09:50:00,82.61,82.61,82.4,82.45,134600.0,54.1241,54.1241,53.9865,54.0192,134600.0
2005-08-23 10:00:00,82.44,82.44,82.28,82.4,116900.0,54.0127,54.0127,53.9078,53.9865,116900.0
2005-08-23 10:10:00,82.35,82.41,82.23,82.4,83200.0,53.9537,53.993,53.8751,53.9865,83200.0
2005-08-23 10:20:00,82.4,82.53,82.29,82.52,99600.0,53.9865,54.0716,53.9144,54.0651,99600.0
2005-08-23 10:30:00,82.53,82.55,81.87,81.89,109300.0,54.0716,54.0847,53.6392,53.6523,109300.0
2005-08-23 10:40:00,81.88,82.02,81.45,81.46,125700.0,53.6458,53.7375,53.3641,53.3706,125700.0
2005-08-23 10:50:00,81.41,81.67,81.26,81.67,90500.0,53.3378,53.5082,53.2396,53.5082,90500.0
2005-08-23 11:00:00,81.66,81.67,81.09,81.09,113300.0,53.5016,53.5082,53.1282,53.1282,113300.0
2005-08-23 11:10:00,81.08,81.39,81.05,81.26,136600.0,53.1216,53.3247,53.102,53.2396,136600.0
2005-08-23 11:20:00,81.29,81.31,80.86,81.13,93700.0,53.2592,53.2723,52.9775,53.1544,93700.0
2005-08-23 11:30:00,81.14,81.25,81.05,81.25,63800.0,53.1609,53.233,53.102,53.233,63800.0
2005-08-23 11:40:00,81.24,81.38,81.07,81.21,66200.0,53.2265,53.3182,53.1151,53.2068,66200.0
2005-08-23 11:50:00,81.22,81.33,81.12,81.25,56500.0,53.2134,53.2854,53.1478,53.233,56500.0
2005-08-23 12:00:00,81.27,81.44,81.16,81.42,70700.0,53.2461,53.3575,53.174,53.3444,70700.0
2005-08-23 12:10:00,81.43,81.74,81.42,81.64,105700.0,53.3509,53.5541,53.3444,53.4885,105700.0
2005-08-23 12:20:00,81.64,81.86,81.64,81.67,54900.0,53.4885,53.6327,53.4885,53.5082,54900.0
2005-08-23 12:30:00,81.67,81.69,81.5,81.61,31900.0,53.5082,53.5213,53.3968,53.4689,31900.0
2005-08-23 12:40:00,81.59,81.81,81.59,81.75,40800.0,53.4558,53.5999,53.4558,53.5606,40800.0
2005-08-23 12:50:00,81.75,81.75,81.5,81.55,32300.0,53.5606,53.5606,53.3968,53.4296,32300.0
2005-08-23 13:00:00,81.55,81.55,81.47,81.54,35500.0,53.4296,53.4296,53.3772,53.423,35500.0
2005-08-23 13:10:00,81.54,81.71,81.52,81.68,53100.0,53.423,53.5344,53.4099,53.5147,53100.0
2005-08-23 13:20:00,81.67,81.81,81.56,81.81,32800.0,53.5082,53.5999,53.4361,53.5999,32800.0
2005-08-23 13:30:00,81.83,82.03,81.82,81.92,77000.0,53.613,53.7441,53.6065,53.672,77000.0
2005-08-23 13:40:00,81.93,82.21,81.91,82.19,61500.0,53.6785,53.862,53.6654,53.8489,61500.0
2005-08-23 13:50:00,82.2,82.22,82.09,82.15,38500.0,53.8554,53.8685,53.7834,53.8227,38500.0
2005-08-23 14:00:00,82.11,82.14,82.01,82.04,25000.0,53.7965,53.8161,53.7309,53.7506,25000.0
2005-08-23 14:10:00,82.05,82.09,81.92,81.95,107900.0,53.7572,53.7834,53.672,53.6916,107900.0
2005-08-23 14:20:00,81.93,82.1,81.93,82.06,41200.0,53.6785,53.7899,53.6785,53.7637,41200.0
2005-08-23 14:30:00,82.05,82.3,81.93,82.3,59000.0,53.7572,53.9209,53.6785,53.9209,59000.0
2005-08-23 14:40:00,82.32,82.54,82.26,82.46,136500.0,53.9341,54.0782,53.8947,54.0258,136500.0
2005-08-23 14:50:00,82.45,82.49,82.3,82.44,119500.0,54.0192,54.0454,53.9209,54.0127,119500.0
2005-08-23 15:00:00,82.45,82.49,82.36,82.38,125700.0,54.0192,54.0454,53.9603,53.9734,125700.0
2005-08-23 15:10:00,82.38,82.39,82.2,82.3,112400.0,53.9734,53.9799,53.8554,53.9209,112400.0
2005-08-23 15:20:00,82.25,82.31,82.2,82.24,114300.0,53.8882,53.9275,53.8554,53.8816,114300.0
2005-08-23 15:30:00,82.25,82.3,82.18,82.29,64800.0,53.8882,53.9209,53.8423,53.9144,64800.0
2005-08-23 15:40:00,82.28,82.28,82.05,82.06,94200.0,53.9078,53.9078,53.7572,53.7637,94200.0
2005-08-23 15:50:00,82.08,82.15,82.03,82.15,116200.0,53.7768,53.8227,53.7441,53.8227,116200.0
2005-08-24 09:30:00,82.4,82.85,82.34,82.69,123100.0,53.9865,54.2813,53.9472,54.1765,123100.0
2005-08-24 09:40:00,82.71,83.09,82.71,83.05,126300.0,54.1896,54.4385,54.1896,54.4123,126300.0
2005-08-24 09:50:00,83.06,83.06,82.6,82.68,141900.0,54.4189,54.4189,54.1175,54.1699,141900.0
2005-08-24 10:00:00,82.68,82.99,82.59,82.9,128200.0,54.1699,54.373,54.111,54.3141,128200.0
2005-08-24 10:10:00,82.9,83.07,82.67,82.68,110900.0,54.3141,54.4254,54.1634,54.1699,110900.0
2005-08-24 10:20:00,82.68,82.75,82.37,82.54,117000.0,54.1699,54.2158,53.9668,54.0782,117000.0
2005-08-24 10:30:00,82.57,82.75,82.4,82.54,184000.0,54.0978,54.2158,53.9865,54.0782,184000.0
2005-08-24 10:40:00,82.54,82.68,81.93,82.21,110400.0,54.0782,54.1699,53.6785,53.862,110400.0
2005-08-24 10:50:00,82.15,82.57,82.06,82.49,97000.0,53.8227,54.0978,53.7637,54.0454,97000.0
2005-08-24 11:00:00,82.47,82.76,82.44,82.71,129200.0,54.0323,54.2223,54.0127,54.1896,129200.0
2005-08-24 11:10:00,82.72,83.08,82.59,82.99,154400.0,54.1961,54.432,54.111,54.373,154400.0
2005-08-24 11:20:00,82.99,83.14,82.95,83.05,117700.0,54.373,54.4713,54.3468,54.4123,117700.0
2005-08-24 11:30:00,83.05,83.42,82.97,83.42,115400.0,54.4123,54.6547,54.3599,54.6547,115400.0
2005-08-24 11:40:00,83.45,83.59,83.41,83.45,144900.0,54.6744,54.7661,54.6482,54.6744,144900.0
2005-08-24 11:50:00,83.45,83.66,83.34,83.64,79100.0,54.6744,54.812,54.6023,54.7989,79100.0
2005-08-24 12:00:00,83.64,83.67,83.52,83.6,35700.0,54.7989,54.8185,54.7203,54.7727,35700.0
2005-08-24 12:10:00,83.61,83.7,83.28,83.46,72700.0,54.7792,54.8382,54.563,54.681,72700.0
2005-08-24 12:20:00,83.51,83.66,83.37,83.59,110500.0,54.7137,54.812,54.622,54.7661,110500.0
2005-08-24 12:30:00,83.59,83.64,83.44,83.46,82100.0,54.7661,54.7989,54.6678,54.681,82100.0
2005-08-24 12:40:00,83.47,83.51,83.42,83.45,40400.0,54.6875,54.7137,54.6547,54.6744,40400.0
2005-08-24 12:50:00,83.46,83.68,83.46,83.66,48200.0,54.681,54.8251,54.681,54.812,48200.0
2005-08-24 13:00:00,83.67,83.67,83.45,83.46,35200.0,54.8185,54.8185,54.6744,54.681,35200.0
2005-08-24 13:10:00,83.45,83.48,83.33,83.33,40800.0,54.6744,54.6941,54.5958,54.5958,40800.0
2005-08-24 13:20:00,83.33,83.44,83.24,83.24,46900.0,54.5958,54.6678,54.5368,54.5368,46900.0
2005-08-24 13:30:00,83.24,83.37,83.24,83.28,22800.0,54.5368,54.622,54.5368,54.563,22800.0
2005-08-24 13:40:00,83.28,83.39,83.2,83.37,68500.0,54.563,54.6351,54.5106,54.622,68500.0
2005-08-24 13:50:00,83.37,83.4,83.24,83.31,32400.0,54.622,54.6416,54.5368,54.5827,32400.0
2005-08-24 14:00:00,83.31,83.32,83.2,83.32,29800.0,54.5827,54.5892,54.5106,54.5892,29800.0
2005-08-24 14:10:00,83.32,83.32,83.23,83.28,43400.0,54.5892,54.5892,54.5303,54.563,43400.0
2005-08-24 14:20:00,83.32,83.45,83.26,83.39,57300.0,54.5892,54.6744,54.5499,54.6351,57300.0
2005-08-24 14:30:00,83.37,83.49,83.32,83.42,61200.0,54.622,54.7006,54.5892,54.6547,61200.0
2005-08-24 14:40:00,83.41,83.42,83.12,83.23,68200.0,54.6482,54.6547,54.4582,54.5303,68200.0
2005-08-24 14:50:00,83.23,83.28,83.1,83.1,80300.0,54.5303,54.563,54.4451,54.4451,80300.0
2005-08-24 15:00:00,83.1,83.1,82.76,82.77,140100.0,54.4451,54.4451,54.2223,54.2289,140100.0
2005-08-24 15:10:00,82.77,82.83,82.61,82.83,149100.0,54.2289,54.2682,54.1241,54.2682,149100.0
2005-08-24 15:20:00,82.83,82.88,82.76,82.82,102400.0,54.2682,54.301,54.2223,54.2616,102400.0
2005-08-24 15:30:00,82.82,82.89,82.65,82.85,129700.0,54.2616,54.3075,54.1503,54.2813,129700.0
2005-08-24 15:40:00,82.84,82.87,82.7,82.72,90900.0,54.2747,54.2944,54.183,54.1961,90900.0
2005-08-24 15:50:00,82.72,82.84,82.67,82.79,141700.0,54.1961,54.2747,54.1634,54.242,141700.0
2005-08-25 09:30:00,82.45,82.45,82.01,82.09,251400.0,54.0192,54.0192,53.7309,53.7834,251400.0
2005-08-25 09:40:00,82.08,82.5,82.07,82.43,140700.0,53.7768,54.052,53.7703,54.0061,140700.0
2005-08-25 09:50:00,82.43,82.45,81.81,81.83,152400.0,54.0061,54.0192,53.5999,53.613,152400.0
2005-08-25 10:00:00,81.83,81.85,81.5,81.62,189000.0,53.613,53.6261,53.3968,53.4754,189000.0
2005-08-25 10:10:00,81.61,81.89,81.51,81.6,132100.0,53.4689,53.6523,53.4034,53.4623,132100.0
2005-08-25 10:20:00,81.55,82.02,81.55,81.95,158200.0,53.4296,53.7375,53.4296,53.6916,158200.0
2005-08-25 10:30:00,81.96,81.97,81.74,81.79,149700.0,53.6982,53.7047,53.5541,53.5868,149700.0
2005-08-25 10:40:00,81.79,81.9,81.62,81.87,78600.0,53.5868,53.6589,53.4754,53.6392,78600.0
2005-08-25 10:50:00,81.87,81.97,81.71,81.75,65000.0,53.6392,53.7047,53.5344,53.5606,65000.0
2005-08-25 11:00:00,81.76,81.76,81.52,81.6,57500.0,53.5672,53.5672,53.4099,53.4623,57500.0
2005-08-25 11:10:00,81.6,81.86,81.58,81.75,99100.0,53.4623,53.6327,53.4492,53.5606,99100.0
2005-08-25 11:20:00,81.74,81.78,81.61,81.7,49200.0,53.5541,53.5803,53.4689,53.5278,49200.0
2005-08-25 11:30:00,81.69,81.69,81.51,81.55,74600.0,53.5213,53.5213,53.4034,53.4296,74600.0
2005-08-25 11:40:00,81.55,81.61,81.44,81.56,78300.0,53.4296,53.4689,53.3575,53.4361,78300.0
2005-08-25 11:50:00,81.56,81.75,81.54,81.7,40100.0,53.4361,53.5606,53.423,53.5278,40100.0
2005-08-25 12:00:00,81.7,82.0,81.67,81.94,63700.0,53.5278,53.7244,53.5082,53.6851,63700.0
2005-08-25 12:10:00,81.91,81.91,81.7,81.72,41500.0,53.6654,53.6654,53.5278,53.5409,41500.0
2005-08-25 12:20:00,81.72,82.01,81.67,82.0,68800.0,53.5409,53.7309,53.5082,53.7244,68800.0
2005-08-25 12:30:00,82.0,82.02,81.88,81.95,52000.0,53.7244,53.7375,53.6458,53.6916,52000.0
2005-08-25 12:40:00,81.95,82.12,81.93,82.02,37300.0,53.6916,53.803,53.6785,53.7375,37300.0
2005-08-25 12:50:00,81.98,81.98,81.86,81.93,29900.0,53.7113,53.7113,53.6327,53.6785,29900.0
2005-08-25 13:00:00,81.92,82.0,81.9,81.94,18000.0,53.672,53.7244,53.6589,53.6851,18000.0
2005-08-25 13:10:00,81.97,82.13,81.93,82.13,44800.0,53.7047,53.8096,53.6785,53.8096,44800.0
2005-08-25 13:20:00,82.13,82.32,82.12,82.3,86100.0,53.8096,53.9341,53.803,53.9209,86100.0
2005-08-25 13:30:00,82.3,82.32,82.21,82.21,82700.0,53.9209,53.9341,53.862,53.862,82700.0
2005-08-25 13:40:00,82.21,82.25,82.15,82.18,132300.0,53.862,53.8882,53.8227,53.8423,132300.0
2005-08-25 13:50:00,82.17,82.21,82.15,82.2,37500.0,53.8358,53.862,53.8227,53.8554,37500.0
2005-08-25 14:00:00,82.2,82.25,82.16,82.24,80300.0,53.8554,53.8882,53.8292,53.8816,80300.0
2005-08-25 14:10:00,82.24,82.28,82.2,82.23,97000.0,53.8816,53.9078,53.8554,53.8751,97000.0
2005-08-25 14:20:00,82.23,82.23,82.16,82.2,36300.0,53.8751,53.8751,53.8292,53.8554,36300.0
2005-08-25 14:30:00,82.18,82.27,81.95,82.02,72700.0,53.8423,53.9013,53.6916,53.7375,72700.0
2005-08-25 14:40:00,82.02,82.1,81.95,82.0,55000.0,53.7375,53.7899,53.6916,53.7244,55000.0
2005-08-25 14:50:00,82.0,82.02,81.91,82.01,112800.0,53.7244,53.7375,53.6654,53.7309,112800.0
2005-08-25 15:00:00,82.01,82.16,81.97,82.07,123800.0,53.7309,53.8292,53.7047,53.7703,123800.0
2005-08-25 15:10:00,82.07,82.08,81.96,82.04,88700.0,53.7703,53.7768,53.6982,53.7506,88700.0
2005-08-25 15:20:00,82.04,82.22,82.0,82.05,41100.0,53.7506,53.8685,53.7244,53.7572,41100.0
2005-08-25 15:30:00,82.05,82.21,82.0,82.21,51400.0,53.7572,53.862,53.7244,53.862,51400.0
2005-08-25 15:40:00,82.2,82.26,82.1,82.24,48500.0,53.8554,53.8947,53.7899,53.8816,48500.0
2005-08-25 15:50:00,82.26,82.3,82.19,82.24,79700.0,53.8947,53.9209,53.8489,53.8816,79700.0
2005-08-26 09:30:00,82.32,82.69,82.23,82.6,86500.0,53.9341,54.1765,53.8751,54.1175,86500.0
2005-08-26 09:40:00,82.62,82.81,82.41,82.45,106300.0,54.1306,54.2551,53.993,54.0192,106300.0
2005-08-26 09:50:00,82.41,82.42,82.03,82.28,123000.0,53.993,53.9996,53.7441,53.9078,123000.0
2005-08-26 10:00:00,82.29,82.29,81.86,81.88,119900.0,53.9144,53.9144,53.6327,53.6458,119900.0
2005-08-26 10:10:00,81.85,82.17,81.83,82.06,88600.0,53.6261,53.8358,53.613,53.7637,88600.0
2005-08-26 10:20:00,82.06,82.09,81.75,81.78,87100.0,53.7637,53.7834,53.5606,53.5803,87100.0
2005-08-26 10:30:00,81.79,82.08,81.78,81.95,78100.0,53.5868,53.7768,53.5803,53.6916,78100.0
2005-08-26 10:40:00,81.95,82.01,81.87,81.96,79900.0,53.6916,53.7309,53.6392,53.6982,79900.0
2005-08-26 10:50:00,81.96,82.03,81.87,82.03,70300.0,53.6982,53.7441,53.6392,53.7441,70300.0
2005-08-26 11:00:00,82.01,82.04,81.9,81.9,49000.0,53.7309,53.7506,53.6589,53.6589,49000.0
2005-08-26 11:10:00,81.91,81.93,81.72,81.86,133500.0,53.6654,53.6785,53.5409,53.6327,133500.0
2005-08-26 11:20:00,81.86,81.92,81.72,81.81,85100.0,53.6327,53.672,53.5409,53.5999,85100.0
2005-08-26 11:30:00,81.81,82.01,81.81,81.87,119800.0,53.5999,53.7309,53.5999,53.6392,119800.0
2005-08-26 11:40:00,81.88,82.1,81.87,82.04,70700.0,53.6458,53.7899,53.6392,53.7506,70700.0
2005-08-26 11:50:00,82.07,82.25,82.05,82.16,60200.0,53.7703,53.8882,53.7572,53.8292,60200.0
2005-08-26 12:00:00,82.16,82.51,82.16,82.51,52800.0,53.8292,54.0585,53.8292,54.0585,52800.0
2005-08-26 12:10:00,82.51,82.57,82.45,82.5,110500.0,54.0585,54.0978,54.0192,54.052,110500.0
2005-08-26 12:20:00,82.5,82.5,82.28,82.33,100500.0,54.052,54.052,53.9078,53.9406,100500.0
2005-08-26 12:30:00,82.33,82.46,82.27,82.27,28000.0,53.9406,54.0258,53.9013,53.9013,28000.0
2005-08-26 12:40:00,82.25,82.36,82.16,82.17,27000.0,53.8882,53.9603,53.8292,53.8358,27000.0
2005-08-26 12:50:00,82.16,82.18,82.09,82.16,39400.0,53.8292,53.8423,53.7834,53.8292,39400.0
2005-08-26 13:00:00,82.16,82.23,82.15,82.2,29000.0,53.8292,53.8751,53.8227,53.8554,29000.0
2005-08-26 13:10:00,82.21,82.27,82.11,82.11,49300.0,53.862,53.9013,53.7965,53.7965,49300.0
2005-08-26 13:20:00,82.11,82.14,82.01,82.14,45200.0,53.7965,53.8161,53.7309,53.8161,45200.0
2005-08-26 13:30:00,82.14,82.45,82.13,82.34,100200.0,53.8161,54.0192,53.8096,53.9472,100200.0
2005-08-26 13:40:00,82.32,82.35,82.24,82.27,36900.0,53.9341,53.9537,53.8816,53.9013,36900.0
2005-08-26 13:50:00,82.26,82.34,82.25,82.32,31000.0,53.8947,53.9472,53.8882,53.9341,31000.0
2005-08-26 14:00:00,82.31,82.31,82.23,82.27,72800.0,53.9275,53.9275,53.8751,53.9013,72800.0
2005-08-26 14:10:00,82.27,82.3,82.23,82.3,47900.0,53.9013,53.9209,53.8751,53.9209,47900.0
2005-08-26 14:20:00,82.3,82.31,82.06,82.22,215700.0,53.9209,53.9275,53.7637,53.8685,215700.0
2005-08-26 14:30:00,82.23,82.29,82.08,82.08,112400.0,53.8751,53.9144,53.7768,53.7768,112400.0
2005-08-26 14:40:00,82.1,82.24,82.09,82.16,62300.0,53.7899,53.8816,53.7834,53.8292,62300.0
2005-08-26 14:50:00,82.16,82.16,82.05,82.1,75200.0,53.8292,53.8292,53.7572,53.7899,75200.0
2005-08-26 15:00:00,82.08,82.13,82.07,82.08,63500.0,53.7768,53.8096,53.7703,53.7768,63500.0
2005-08-26 15:10:00,82.08,82.16,82.06,82.08,124600.0,53.7768,53.8292,53.7637,53.7768,124600.0
2005-08-26 15:20:00,82.07,82.16,82.06,82.14,61900.0,53.7703,53.8292,53.7637,53.8161,61900.0
2005-08-26 15:30:00,82.14,82.22,82.14,82.16,93600.0,53.8161,53.8685,53.8161,53.8292,93600.0
2005-08-26 15:40:00,82.15,82.23,82.13,82.2,113100.0,53.8227,53.8751,53.8096,53.8554,113100.0
2005-08-26 15:50:00,82.19,82.2,82.06,82.08,237900.0,53.8489,53.8554,53.7637,53.7768,237900.0
2005-08-29 09:30:00,83.45,83.98,83.41,83.94,271000.0,54.6744,55.0216,54.6482,54.9954,271000.0
2005-08-29 09:40:00,83.95,84.05,83.74,83.8,343600.0,55.002,55.0675,54.8644,54.9037,343600.0
2005-08-29 09:50:00,83.74,83.74,83.49,83.64,243200.0,54.8644,54.8644,54.7006,54.7989,243200.0
2005-08-29 10:00:00,83.62,83.64,82.9,83.08,192600.0,54.7858,54.7989,54.3141,54.432,192600.0
2005-08-29 10:10:00,83.08,83.27,82.95,83.04,211400.0,54.432,54.5565,54.3468,54.4058,211400.0
2005-08-29 10:20:00,83.04,83.13,82.71,83.0,239900.0,54.4058,54.4647,54.1896,54.3796,239900.0
2005-08-29 10:30:00,82.98,83.25,82.97,83.09,126900.0,54.3665,54.5434,54.3599,54.4385,126900.0
2005-08-29 10:40:00,83.09,83.18,82.96,83.0,101300.0,54.4385,54.4975,54.3534,54.3796,101300.0
2005-08-29 10:50:00,82.99,83.2,82.83,83.06,111800.0,54.373,54.5106,54.2682,54.4189,111800.0
2005-08-29 11:00:00,83.06,83.17,82.85,82.85,104400.0,54.4189,54.491,54.2813,54.2813,104400.0
2005-08-29 11:10:00,82.85,83.0,82.84,82.99,116300.0,54.2813,54.3796,54.2747,54.373,116300.0
2005-08-29 11:20:00,82.99,83.0,82.71,82.97,144300.0,54.373,54.3796,54.1896,54.3599,144300.0
2005-08-29 11:30:00,82.97,83.21,82.94,83.07,51500.0,54.3599,54.5172,54.3403,54.4254,51500.0
2005-08-29 11:40:00,83.08,83.27,82.95,83.23,148800.0,54.432,54.5565,54.3468,54.5303,148800.0
2005-08-29 11:50:00,83.22,83.45,83.22,83.36,59000.0,54.5237,54.6744,54.5237,54.6154,59000.0
2005-08-29 12:00:00,83.36,83.55,83.36,83.47,51100.0,54.6154,54.7399,54.6154,54.6875,51100.0
2005-08-29 12:10:00,83.46,83.5,83.38,83.42,42800.0,54.681,54.7072,54.6285,54.6547,42800.0
2005-08-29 12:20:00,83.42,83.42,83.2,83.24,97200.0,54.6547,54.6547,54.5106,54.5368,97200.0
2005-08-29 12:30:00,83.23,83.37,83.23,83.32,43000.0,54.5303,54.622,54.5303,54.5892,43000.0
2005-08-29 12:40:00,83.32,83.4,83.22,83.24,63200.0,54.5892,54.6416,54.5237,54.5368,63200.0
2005-08-29 12:50:00,83.25,83.26,83.11,83.11,23300.0,54.5434,54.5499,54.4516,54.4516,23300.0
2005-08-29 13:00:00,83.11,83.21,82.91,82.99,108200.0,54.4516,54.5172,54.3206,54.373,108200.0
2005-08-29 13:10:00,83.0,83.1,82.96,83.02,49200.0,54.3796,54.4451,54.3534,54.3927,49200.0
2005-08-29 13:20:00,82.99,83.03,82.87,82.94,140600.0,54.373,54.3992,54.2944,54.3403,140600.0
2005-08-29 13:30:00,82.94,82.94,82.83,82.92,87400.0,54.3403,54.3403,54.2682,54.3272,87400.0
2005-08-29 13:40:00,82.93,82.99,82.77,82.78,169800.0,54.3337,54.373,54.2289,54.2354,169800.0
2005-08-29 13:50:00,82.78,82.9,82.73,82.77,243500.0,54.2354,54.3141,54.2027,54.2289,243500.0
2005-08-29 14:00:00,82.78,82.8,82.62,82.66,220600.0,54.2354,54.2485,54.1306,54.1568,220600.0
2005-08-29 14:10:00,82.68,82.78,82.58,82.72,132400.0,54.1699,54.2354,54.1044,54.1961,132400.0
2005-08-29 14:20:00,82.74,82.74,82.64,82.72,98000.0,54.2092,54.2092,54.1437,54.1961,98000.0
2005-08-29 14:30:00,82.72,83.03,82.7,82.96,120500.0,54.1961,54.3992,54.183,54.3534,120500.0
2005-08-29 14:40:00,82.95,83.18,82.93,83.14,66900.0,54.3468,54.4975,54.3337,54.4713,66900.0
2005-08-29 14:50:00,83.15,83.3,83.1,83.1,84000.0,54.4778,54.5761,54.4451,54.4451,84000.0
2005-08-29 15:00:00,83.1,83.21,83.05,83.21,139700.0,54.4451,54.5172,54.4123,54.5172,139700.0
2005-08-29 15:10:00,83.21,83.35,83.2,83.23,72800.0,54.5172,54.6089,54.5106,54.5303,72800.0
2005-08-29 15:20:00,83.23,83.31,83.17,83.3,49000.0,54.5303,54.5827,54.491,54.5761,49000.0
2005-08-29 15:30:00,83.3,83.3,83.03,83.04,64000.0,54.5761,54.5761,54.3992,54.4058,64000.0
2005-08-29 15:40:00,83.05,83.06,82.87,83.01,104400.0,54.4123,54.4189,54.2944,54.3861,104400.0
2005-08-29 15:50:00,83.0,83.14,83.0,83.1,123700.0,54.3796,54.4713,54.3796,54.4451,123700.0
2005-08-30 09:30:00,83.9,84.08,83.77,84.04,161000.0,54.9692,55.0872,54.8841,55.061,161000.0
2005-08-30 09:40:00,84.0,84.5,83.96,84.45,201900.0,55.0347,55.3623,55.0085,55.3296,201900.0
2005-08-30 09:50:00,84.45,84.5,84.15,84.4,160100.0,55.3296,55.3623,55.133,55.2968,160100.0
2005-08-30 10:00:00,84.42,84.56,84.36,84.54,148500.0,55.3099,55.4016,55.2706,55.3885,148500.0
2005-08-30 10:10:00,84.55,85.2,84.54,85.14,278500.0,55.3951,55.821,55.3885,55.7816,278500.0
2005-08-30 10:20:00,85.15,85.3,85.04,85.17,123200.0,55.7882,55.8865,55.7161,55.8013,123200.0
2005-08-30 10:30:00,85.17,85.49,85.16,85.39,167200.0,55.8013,56.011,55.7948,55.9454,167200.0
2005-08-30 10:40:00,85.37,85.39,85.02,85.17,160700.0,55.9323,55.9454,55.703,55.8013,160700.0
2005-08-30 10:50:00,85.17,85.4,85.15,85.36,157700.0,55.8013,55.952,55.7882,55.9258,157700.0
2005-08-30 11:00:00,85.37,85.37,85.15,85.23,100600.0,55.9323,55.9323,55.7882,55.8406,100600.0
2005-08-30 11:10:00,85.21,85.3,84.94,85.14,139200.0,55.8275,55.8865,55.6506,55.7816,139200.0
2005-08-30 11:20:00,85.14,85.17,85.03,85.15,106300.0,55.7816,55.8013,55.7096,55.7882,106300.0
2005-08-30 11:30:00,85.14,85.36,85.05,85.35,90900.0,55.7816,55.9258,55.7227,55.9192,90900.0
2005-08-30 11:40:00,85.36,85.58,85.34,85.58,134800.0,55.9258,56.0699,55.9127,56.0699,134800.0
2005-08-30 11:50:00,85.58,85.63,85.49,85.51,172100.0,56.0699,56.1027,56.011,56.0241,172100.0
2005-08-30 12:00:00,85.51,85.51,85.2,85.38,125300.0,56.0241,56.0241,55.821,55.9389,125300.0
2005-08-30 12:10:00,85.39,85.5,85.3,85.3,81700.0,55.9454,56.0175,55.8865,55.8865,81700.0
2005-08-30 12:20:00,85.29,85.3,84.95,85.04,122300.0,55.8799,55.8865,55.6572,55.7161,122300.0
2005-08-30 12:30:00,85.05,85.11,85.04,85.06,66200.0,55.7227,55.762,55.7161,55.7292,66200.0
2005-08-30 12:40:00,85.06,85.06,84.86,84.88,77200.0,55.7292,55.7292,55.5982,55.6113,77200.0
2005-08-30 12:50:00,84.86,84.87,84.71,84.72,153800.0,55.5982,55.6048,55.4999,55.5065,153800.0
2005-08-30 13:00:00,84.71,84.71,84.5,84.66,212600.0,55.4999,55.4999,55.3623,55.4672,212600.0
2005-08-30 13:10:00,84.66,84.71,84.63,84.71,145100.0,55.4672,55.4999,55.4475,55.4999,145100.0
2005-08-30 13:20:00,84.7,84.78,84.7,84.77,37300.0,55.4934,55.5458,55.4934,55.5392,37300.0
2005-08-30 13:30:00,84.77,84.81,84.53,84.58,134300.0,55.5392,55.5654,55.382,55.4147,134300.0
2005-08-30 13:40:00,84.58,84.59,84.48,84.5,110100.0,55.4147,55.4213,55.3492,55.3623,110100.0
2005-08-30 13:50:00,84.51,84.51,84.35,84.36,194600.0,55.3689,55.3689,55.2641,55.2706,194600.0
2005-08-30 14:00:00,84.37,84.38,84.22,84.33,165900.0,55.2772,55.2837,55.1789,55.251,165900.0
2005-08-30 14:10:00,84.36,84.44,84.2,84.2,64800.0,55.2706,55.323,55.1658,55.1658,64800.0
2005-08-30 14:20:00,84.19,84.21,84.01,84.07,250300.0,55.1592,55.1723,55.0413,55.0806,250300.0
2005-08-30 14:30:00,84.06,84.34,84.06,84.3,192000.0,55.0741,55.2575,55.0741,55.2313,192000.0
2005-08-30 14:40:00,84.31,84.32,84.2,84.23,172600.0,55.2379,55.2444,55.1658,55.1854,172600.0
2005-08-30 14:50:00,84.23,84.24,84.08,84.08,246800.0,55.1854,55.192,55.0872,55.0872,246800.0
2005-08-30 15:00:00,84.08,84.21,84.02,84.21,208600.0,55.0872,55.1723,55.0479,55.1723,208600.0
2005-08-30 15:10:00,84.2,84.33,84.18,84.19,154200.0,55.1658,55.251,55.1527,55.1592,154200.0
2005-08-30 15:20:00,84.18,84.29,84.15,84.25,198800.0,55.1527,55.2247,55.133,55.1985,198800.0
2005-08-30 15:30:00,84.25,84.29,84.13,84.18,248800.0,55.1985,55.2247,55.1199,55.1527,248800.0
2005-08-30 15:40:00,84.18,84.19,83.8,83.83,257700.0,55.1527,55.1592,54.9037,54.9234,257700.0
2005-08-30 15:50:00,83.83,83.91,83.76,83.78,400000.0,54.9234,54.9758,54.8775,54.8906,400000.0
2005-08-31 09:30:00,84.25,84.35,84.06,84.18,219400.0,55.1985,55.2641,55.0741,55.1527,219400.0
2005-08-31 09:40:00,84.2,84.68,84.03,84.6,303400.0,55.1658,55.4803,55.0544,55.4279,303400.0
2005-08-31 09:50:00,84.59,85.21,84.58,84.99,297400.0,55.4213,55.8275,55.4147,55.6834,297400.0
2005-08-31 10:00:00,84.99,85.2,84.85,85.1,208400.0,55.6834,55.821,55.5916,55.7554,208400.0
2005-08-31 10:10:00,85.1,85.36,84.94,85.11,124300.0,55.7554,55.9258,55.6506,55.762,124300.0
2005-08-31 10:20:00,85.11,85.54,85.11,85.32,211300.0,55.762,56.0437,55.762,55.8996,211300.0
2005-08-31 10:30:00,85.32,85.67,85.18,85.67,172700.0,55.8996,56.1289,55.8079,56.1289,172700.0
2005-08-31 10:40:00,85.65,86.14,85.56,86.12,248900.0,56.1158,56.4368,56.0568,56.4237,248900.0
2005-08-31 10:50:00,86.12,86.18,85.46,85.58,248300.0,56.4237,56.463,55.9913,56.0699,248300.0
2005-08-31 11:00:00,85.57,85.61,85.42,85.54,103300.0,56.0634,56.0896,55.9651,56.0437,103300.0
2005-08-31 11:10:00,85.54,85.7,85.35,85.57,100000.0,56.0437,56.1485,55.9192,56.0634,100000.0
2005-08-31 11:20:00,85.57,85.94,85.45,85.94,132300.0,56.0634,56.3058,55.9848,56.3058,132300.0
2005-08-31 11:30:00,85.9,86.11,85.83,86.02,162300.0,56.2796,56.4172,56.2337,56.3582,162300.0
2005-08-31 11:40:00,86.04,86.55,86.04,86.26,207700.0,56.3713,56.7054,56.3713,56.5154,207700.0
2005-08-31 11:50:00,86.26,86.65,86.26,86.61,159500.0,56.5154,56.771,56.5154,56.7448,159500.0
2005-08-31 12:00:00,86.61,86.61,86.36,86.43,113600.0,56.7448,56.7448,56.581,56.6268,113600.0
2005-08-31 12:10:00,86.39,86.48,86.16,86.41,88300.0,56.6006,56.6596,56.4499,56.6137,88300.0
2005-08-31 12:20:00,86.42,86.65,86.37,86.49,74300.0,56.6203,56.771,56.5875,56.6661,74300.0
2005-08-31 12:30:00,86.48,86.97,86.48,86.93,122800.0,56.6596,56.9806,56.6596,56.9544,122800.0
2005-08-31 12:40:00,86.95,87.05,86.82,87.05,171600.0,56.9675,57.033,56.8823,57.033,171600.0
2005-08-31 12:50:00,87.06,87.26,87.05,87.15,156300.0,57.0396,57.1706,57.033,57.0986,156300.0
2005-08-31 13:00:00,87.16,87.18,86.81,86.9,95700.0,57.1051,57.1182,56.8758,56.9348,95700.0
2005-08-31 13:10:00,86.87,87.03,86.56,86.63,152200.0,56.9151,57.0199,56.712,56.7579,152200.0
2005-08-31 13:20:00,86.63,86.7,86.28,86.42,188200.0,56.7579,56.8037,56.5285,56.6203,188200.0
2005-08-31 13:30:00,86.4,86.58,86.06,86.08,100100.0,56.6072,56.7251,56.3844,56.3975,100100.0
2005-08-31 13:40:00,86.09,86.1,85.77,85.81,167000.0,56.4041,56.4106,56.1944,56.2206,167000.0
2005-08-31 13:50:00,85.78,85.8,85.35,85.5,163600.0,56.201,56.2141,55.9192,56.0175,163600.0
2005-08-31 14:00:00,85.55,85.7,85.3,85.58,110000.0,56.0503,56.1485,55.8865,56.0699,110000.0
2005-08-31 14:10:00,85.58,85.59,85.39,85.41,110000.0,56.0699,56.0765,55.9454,55.9585,110000.0
2005-08-31 14:20:00,85.47,85.84,85.4,85.6,172700.0,55.9979,56.2403,55.952,56.083,172700.0
2005-08-31 14:30:00,85.61,85.8,85.6,85.71,95600.0,56.0896,56.2141,56.083,56.1551,95600.0
2005-08-31 14:40:00,85.72,85.87,85.71,85.81,92100.0,56.1616,56.2599,56.1551,56.2206,92100.0
2005-08-31 14:50:00,85.82,85.97,85.68,85.9,94900.0,56.2272,56.3254,56.1354,56.2796,94900.0
2005-08-31 15:00:00,85.89,85.91,85.7,85.79,96600.0,56.273,56.2861,56.1485,56.2075,96600.0
2005-08-31 15:10:00,85.79,86.0,85.75,85.76,106000.0,56.2075,56.3451,56.1813,56.1879,106000.0
2005-08-31 15:20:00,85.77,86.07,85.73,86.05,99300.0,56.1944,56.391,56.1682,56.3779,99300.0
2005-08-31 15:30:00,86.05,86.09,85.92,86.0,281900.0,56.3779,56.4041,56.2927,56.3451,281900.0
2005-08-31 15:40:00,86.0,86.08,86.0,86.05,277800.0,56.3451,56.3975,56.3451,56.3779,277800.0
2005-08-31 15:50:00,86.05,86.36,86.05,86.26,244000.0,56.3779,56.581,56.3779,56.5154,244000.0
2005-09-01 09:30:00,86.23,87.1,86.23,87.08,189500.0,56.4958,57.0658,56.4958,57.0527,189500.0
2005-09-01 09:40:00,87.08,87.29,86.98,87.11,183300.0,57.0527,57.1903,56.9872,57.0723,183300.0
2005-09-01 09:50:00,87.09,87.13,86.75,86.95,144700.0,57.0592,57.0854,56.8365,56.9675,144700.0
2005-09-01 10:00:00,86.98,87.63,86.87,87.63,139500.0,56.9872,57.413,56.9151,57.413,139500.0
2005-09-01 10:10:00,87.62,87.68,87.01,87.01,138300.0,57.4065,57.4458,57.0068,57.0068,138300.0
2005-09-01 10:20:00,87.02,87.02,86.53,86.6,132900.0,57.0134,57.0134,56.6923,56.7382,132900.0
2005-09-01 10:30:00,86.61,86.8,86.31,86.45,131300.0,56.7448,56.8692,56.5482,56.6399,131300.0
2005-09-01 10:40:00,86.42,86.45,86.02,86.09,117900.0,56.6203,56.6399,56.3582,56.4041,117900.0
2005-09-01 10:50:00,86.0,86.24,86.0,86.1,496300.0,56.3451,56.5023,56.3451,56.4106,496300.0
2005-09-01 11:00:00,86.1,86.39,85.96,86.34,93800.0,56.4106,56.6006,56.3189,56.5679,93800.0
2005-09-01 11:10:00,86.34,86.56,86.16,86.19,129600.0,56.5679,56.712,56.4499,56.4696,129600.0
2005-09-01 11:20:00,86.19,86.48,86.13,86.32,96200.0,56.4696,56.6596,56.4303,56.5548,96200.0
2005-09-01 11:30:00,86.32,86.58,86.22,86.55,64100.0,56.5548,56.7251,56.4892,56.7054,64100.0
2005-09-01 11:40:00,86.58,86.76,86.34,86.34,86400.0,56.7251,56.843,56.5679,56.5679,86400.0
2005-09-01 11:50:00,86.32,86.33,85.85,85.96,83200.0,56.5548,56.5613,56.2468,56.3189,83200.0
2005-09-01 12:00:00,85.99,85.99,85.63,85.83,105900.0,56.3385,56.3385,56.1027,56.2337,105900.0
2005-09-01 12:10:00,85.83,86.23,85.83,86.2,65900.0,56.2337,56.4958,56.2337,56.4761,65900.0
2005-09-01 12:20:00,86.2,86.25,86.08,86.22,60000.0,56.4761,56.5089,56.3975,56.4892,60000.0
2005-09-01 12:30:00,86.22,86.31,86.2,86.31,287500.0,56.4892,56.5482,56.4761,56.5482,287500.0
2005-09-01 12:40:00,86.31,86.32,86.05,86.05,47100.0,56.5482,56.5548,56.3779,56.3779,47100.0
2005-09-01 12:50:00,86.04,86.05,85.75,85.75,59400.0,56.3713,56.3779,56.1813,56.1813,59400.0
2005-09-01 13:00:00,85.75,85.76,85.6,85.63,70700.0,56.1813,56.1879,56.083,56.1027,70700.0
2005-09-01 13:10:00,85.61,85.82,85.58,85.78,43200.0,56.0896,56.2272,56.0699,56.201,43200.0
2005-09-01 13:20:00,85.78,85.79,85.62,85.63,84400.0,56.201,56.2075,56.0961,56.1027,84400.0
2005-09-01 13:30:00,85.63,85.65,85.47,85.52,115400.0,56.1027,56.1158,55.9979,56.0306,115400.0
2005-09-01 13:40:00,85.52,85.52,85.22,85.26,150800.0,56.0306,56.0306,55.8341,55.8603,150800.0
2005-09-01 13:50:00,85.29,85.36,85.12,85.31,82000.0,55.8799,55.9258,55.7685,55.893,82000.0
2005-09-01 14:00:00,85.32,85.32,85.06,85.12,84300.0,55.8996,55.8996,55.7292,55.7685,84300.0
2005-09-01 14:10:00,85.13,85.46,85.1,85.41,86500.0,55.7751,55.9913,55.7554,55.9585,86500.0
2005-09-01 14:20:00,85.42,85.61,85.4,85.52,64500.0,55.9651,56.0896,55.952,56.0306,64500.0
2005-09-01 14:30:00,85.55,86.0,85.51,86.0,89900.0,56.0503,56.3451,56.0241,56.3451,89900.0
2005-09-01 14:40:00,86.0,86.22,85.95,86.07,86400.0,56.3451,56.4892,56.3123,56.391,86400.0
2005-09-01 14:50:00,86.07,86.12,85.97,86.05,101400.0,56.391,56.4237,56.3254,56.3779,101400.0
2005-09-01 15:00:00,86.07,86.27,86.06,86.27,82100.0,56.391,56.522,56.3844,56.522,82100.0
2005-09-01 15:10:00,86.26,86.29,86.12,86.26,87700.0,56.5154,56.5351,56.4237,56.5154,87700.0
2005-09-01 15:20:00,86.24,86.28,86.13,86.24,69900.0,56.5023,56.5285,56.4303,56.5023,69900.0
2005-09-01 15:30:00,86.24,86.61,86.22,86.6,159600.0,56.5023,56.7448,56.4892,56.7382,159600.0
2005-09-01 15:40:00,86.61,86.96,86.6,86.96,236700.0,56.7448,56.9741,56.7382,56.9741,236700.0
2005-09-01 15:50:00,86.96,86.98,86.82,86.87,271900.0,56.9741,56.9872,56.8823,56.9151,271900.0
2005-09-02 09:30:00,86.66,86.66,85.78,85.85,258600.0,56.9197,56.9197,56.3417,56.3877,258600.0
2005-09-02 09:40:00,85.85,85.85,85.4,85.42,210300.0,56.3877,56.3877,56.0922,56.1053,210300.0
2005-09-02 09:50:00,85.39,85.77,85.28,85.73,223800.0,56.0856,56.3352,56.0133,56.3089,223800.0
2005-09-02 10:00:00,85.8,85.97,85.48,85.5,153600.0,56.3549,56.4665,56.1447,56.1578,153600.0
2005-09-02 10:10:00,85.56,85.68,85.38,85.49,154200.0,56.1972,56.2761,56.079,56.1513,154200.0
2005-09-02 10:20:00,85.49,85.7,85.45,85.55,111200.0,56.1513,56.2892,56.125,56.1907,111200.0
2005-09-02 10:30:00,85.55,85.59,85.43,85.57,79200.0,56.1907,56.217,56.1119,56.2038,79200.0
2005-09-02 10:40:00,85.54,85.64,85.45,85.45,56100.0,56.1841,56.2498,56.125,56.125,56100.0
2005-09-02 10:50:00,85.46,85.59,85.42,85.55,71300.0,56.1316,56.217,56.1053,56.1907,71300.0
2005-09-02 11:00:00,85.56,85.65,85.41,85.65,48500.0,56.1972,56.2564,56.0987,56.2564,48500.0
2005-09-02 11:10:00,85.65,85.69,85.55,85.59,39000.0,56.2564,56.2826,56.1907,56.217,39000.0
2005-09-02 11:20:00,85.57,85.65,85.5,85.62,43200.0,56.2038,56.2564,56.1578,56.2367,43200.0
2005-09-02 11:30:00,85.6,85.78,85.51,85.55,91800.0,56.2235,56.3417,56.1644,56.1907,91800.0
2005-09-02 11:40:00,85.55,85.55,85.14,85.15,106100.0,56.1907,56.1907,55.9214,55.928,106100.0
2005-09-02 11:50:00,85.17,85.42,85.11,85.33,140900.0,55.9411,56.1053,55.9017,56.0462,140900.0
2005-09-02 12:00:00,85.33,85.53,85.3,85.41,97300.0,56.0462,56.1775,56.0265,56.0987,97300.0
2005-09-02 12:10:00,85.43,85.5,85.36,85.39,69300.0,56.1119,56.1578,56.0659,56.0856,69300.0
2005-09-02 12:20:00,85.39,85.4,85.24,85.28,48000.0,56.0856,56.0922,55.9871,56.0133,48000.0
2005-09-02 12:30:00,85.27,85.27,85.08,85.2,76800.0,56.0068,56.0068,55.882,55.9608,76800.0
2005-09-02 12:40:00,85.2,85.2,85.06,85.06,30400.0,55.9608,55.9608,55.8688,55.8688,30400.0
2005-09-02 12:50:00,85.06,85.13,84.98,85.01,71700.0,55.8688,55.9148,55.8163,55.836,71700.0
2005-09-02 13:00:00,85.0,85.05,84.9,84.9,86300.0,55.8294,55.8623,55.7637,55.7637,86300.0
2005-09-02 13:10:00,84.9,84.91,84.69,84.69,70900.0,55.7637,55.7703,55.6258,55.6258,70900.0
2005-09-02 13:20:00,84.7,84.8,84.53,84.77,79600.0,55.6324,55.6981,55.5207,55.6784,79600.0
2005-09-02 13:30:00,84.76,84.77,84.45,84.59,100500.0,55.6718,55.6784,55.4682,55.5601,100500.0
2005-09-02 13:40:00,84.6,84.8,84.6,84.69,54600.0,55.5667,55.6981,55.5667,55.6258,54600.0
2005-09-02 13:50:00,84.69,84.71,84.6,84.62,51800.0,55.6258,55.639,55.5667,55.5798,51800.0
2005-09-02 14:00:00,84.6,84.62,84.05,84.08,134500.0,55.5667,55.5798,55.2055,55.2252,134500.0
2005-09-02 14:10:00,84.09,84.38,84.09,84.25,147600.0,55.2317,55.4222,55.2317,55.3368,147600.0
2005-09-02 14:20:00,84.26,84.38,84.17,84.38,61600.0,55.3434,55.4222,55.2843,55.4222,61600.0
2005-09-02 14:30:00,84.38,84.44,84.15,84.17,85800.0,55.4222,55.4616,55.2711,55.2843,85800.0
2005-09-02 14:40:00,84.17,84.18,84.08,84.14,56300.0,55.2843,55.2908,55.2252,55.2646,56300.0
2005-09-02 14:50:00,84.13,84.14,83.93,83.93,50500.0,55.258,55.2646,55.1266,55.1266,50500.0
2005-09-02 15:00:00,83.93,84.0,83.91,83.95,75500.0,55.1266,55.1726,55.1135,55.1398,75500.0
2005-09-02 15:10:00,83.96,84.12,83.96,84.05,123200.0,55.1463,55.2514,55.1463,55.2055,123200.0
2005-09-02 15:20:00,84.06,84.15,84.05,84.11,73000.0,55.212,55.2711,55.2055,55.2449,73000.0
2005-09-02 15:30:00,84.11,84.26,84.1,84.1,103200.0,55.2449,55.3434,55.2383,55.2383,103200.0
2005-09-02 15:40:00,84.1,84.13,84.0,84.03,101200.0,55.2383,55.258,55.1726,55.1923,101200.0
2005-09-02 15:50:00,84.04,84.04,83.84,83.91,217200.0,55.1989,55.1989,55.0675,55.1135,217200.0
2005-09-06 09:30:00,84.73,84.88,84.35,84.7,219400.0,55.6521,55.7506,55.4025,55.6324,219400.0
2005-09-06 09:40:00,84.7,84.82,84.35,84.48,201000.0,55.6324,55.7112,55.4025,55.4879,201000.0
2005-09-06 09:50:00,84.45,84.48,83.75,83.76,272900.0,55.4682,55.4879,55.0084,55.015,272900.0
2005-09-06 10:00:00,83.76,83.97,83.7,83.81,179800.0,55.015,55.1529,54.9756,55.0478,179800.0
2005-09-06 10:10:00,83.82,84.05,83.71,84.03,162400.0,55.0544,55.2055,54.9821,55.1923,162400.0
2005-09-06 10:20:00,84.02,84.03,83.7,83.7,119200.0,55.1858,55.1923,54.9756,54.9756,119200.0
2005-09-06 10:30:00,83.64,83.8,83.6,83.7,116600.0,54.9362,55.0413,54.9099,54.9756,116600.0
2005-09-06 10:40:00,83.7,83.99,83.66,83.84,58400.0,54.9756,55.166,54.9493,55.0675,58400.0
2005-09-06 10:50:00,83.79,83.86,83.7,83.76,49900.0,55.0347,55.0807,54.9756,55.015,49900.0
2005-09-06 11:00:00,83.75,83.76,83.42,83.44,113700.0,55.0084,55.015,54.7917,54.8048,113700.0
2005-09-06 11:10:00,83.44,83.6,83.3,83.33,134700.0,54.8048,54.9099,54.7128,54.7325,134700.0
2005-09-06 11:20:00,83.34,83.98,83.34,83.89,90500.0,54.7391,55.1595,54.7391,55.1004,90500.0
2005-09-06 11:30:00,83.89,84.3,83.83,84.22,66800.0,55.1004,55.3697,55.061,55.3171,66800.0
2005-09-06 11:40:00,84.24,84.24,84.03,84.12,79900.0,55.3302,55.3302,55.1923,55.2514,79900.0
2005-09-06 11:50:00,84.09,84.22,84.09,84.22,56500.0,55.2317,55.3171,55.2317,55.3171,56500.0
2005-09-06 12:00:00,84.2,84.25,84.15,84.25,52000.0,55.304,55.3368,55.2711,55.3368,52000.0
2005-09-06 12:10:00,84.27,84.4,84.24,84.29,71900.0,55.35,55.4353,55.3302,55.3631,71900.0
2005-09-06 12:20:00,84.28,84.47,84.19,84.41,65600.0,55.3565,55.4813,55.2974,55.4419,65600.0
2005-09-06 12:30:00,84.42,84.59,84.4,84.57,52500.0,55.4485,55.5601,55.4353,55.547,52500.0
2005-09-06 12:40:00,84.56,84.96,84.56,84.94,62100.0,55.5404,55.8032,55.5404,55.79,62100.0
2005-09-06 12:50:00,84.94,85.08,84.84,85.08,115900.0,55.79,55.882,55.7243,55.882,115900.0
2005-09-06 13:00:00,85.06,85.1,85.0,85.09,60800.0,55.8688,55.8951,55.8294,55.8885,60800.0
2005-09-06 13:10:00,85.09,85.63,85.09,85.59,141200.0,55.8885,56.2432,55.8885,56.217,141200.0
2005-09-06 13:20:00,85.59,85.59,85.17,85.18,115400.0,56.217,56.217,55.9411,55.9477,115400.0
2005-09-06 13:30:00,85.18,85.39,85.18,85.33,93000.0,55.9477,56.0856,55.9477,56.0462,93000.0
2005-09-06 13:40:00,85.36,85.46,85.33,85.38,90400.0,56.0659,56.1316,56.0462,56.079,90400.0
2005-09-06 13:50:00,85.38,85.57,85.38,85.54,63100.0,56.079,56.2038,56.079,56.1841,63100.0
2005-09-06 14:00:00,85.54,85.55,85.29,85.32,92200.0,56.1841,56.1907,56.0199,56.0396,92200.0
2005-09-06 14:10:00,85.32,85.35,84.97,85.02,79500.0,56.0396,56.0593,55.8097,55.8426,79500.0
2005-09-06 14:20:00,85.0,85.23,84.96,85.18,73600.0,55.8294,55.9805,55.8032,55.9477,73600.0
2005-09-06 14:30:00,85.21,85.23,85.09,85.19,27500.0,55.9674,55.9805,55.8885,55.9542,27500.0
2005-09-06 14:40:00,85.18,85.3,85.17,85.25,56400.0,55.9477,56.0265,55.9411,55.9936,56400.0
2005-09-06 14:50:00,85.24,85.25,85.09,85.17,50800.0,55.9871,55.9936,55.8885,55.9411,50800.0
2005-09-06 15:00:00,85.17,85.17,84.73,84.9,79400.0,55.9411,55.9411,55.6521,55.7637,79400.0
2005-09-06 15:10:00,84.9,85.17,84.9,85.15,53800.0,55.7637,55.9411,55.7637,55.928,53800.0
2005-09-06 15:20:00,85.14,85.22,85.01,85.02,44900.0,55.9214,55.9739,55.836,55.8426,44900.0
2005-09-06 15:30:00,85.01,85.11,84.99,85.07,111500.0,55.836,55.9017,55.8229,55.8754,111500.0
2005-09-06 15:40:00,85.07,85.11,84.92,85.08,191900.0,55.8754,55.9017,55.7769,55.882,191900.0
2005-09-06 15:50:00,85.08,85.15,85.04,85.13,235900.0,55.882,55.928,55.8557,55.9148,235900.0
2005-09-07 09:30:00,85.12,85.29,84.59,84.79,118300.0,55.9082,56.0199,55.5601,55.6915,118300.0
2005-09-07 09:40:00,84.76,84.95,84.4,84.56,132400.0,55.6718,55.7966,55.4353,55.5404,132400.0
2005-09-07 09:50:00,84.55,84.99,84.52,84.86,138700.0,55.5339,55.8229,55.5142,55.7375,138700.0
2005-09-07 10:00:00,84.89,84.91,84.5,84.58,99900.0,55.7572,55.7703,55.501,55.5536,99900.0
2005-09-07 10:10:00,84.58,85.09,84.41,85.09,107800.0,55.5536,55.8885,55.4419,55.8885,107800.0
2005-09-07 10:20:00,85.02,85.1,84.79,85.01,157900.0,55.8426,55.8951,55.6915,55.836,157900.0
2005-09-07 10:30:00,85.03,85.19,84.91,85.03,114700.0,55.8491,55.9542,55.7703,55.8491,114700.0
2005-09-07 10:40:00,85.02,85.05,84.72,84.77,106700.0,55.8426,55.8623,55.6455,55.6784,106700.0
2005-09-07 10:50:00,84.77,84.9,84.74,84.83,59200.0,55.6784,55.7637,55.6587,55.7178,59200.0
2005-09-07 11:00:00,84.84,84.88,84.53,84.58,102600.0,55.7243,55.7506,55.5207,55.5536,102600.0
2005-09-07 11:10:00,84.58,84.62,84.16,84.19,122800.0,55.5536,55.5798,55.2777,55.2974,122800.0
2005-09-07 11:20:00,84.22,84.5,84.2,84.41,76600.0,55.3171,55.501,55.304,55.4419,76600.0
2005-09-07 11:30:00,84.4,84.61,84.4,84.61,61400.0,55.4353,55.5733,55.4353,55.5733,61400.0
2005-09-07 11:40:00,84.61,84.62,84.35,84.38,92400.0,55.5733,55.5798,55.4025,55.4222,92400.0
2005-09-07 11:50:00,84.37,84.42,84.03,84.11,89200.0,55.4156,55.4485,55.1923,55.2449,89200.0
2005-09-07 12:00:00,84.12,84.19,84.0,84.04,74500.0,55.2514,55.2974,55.1726,55.1989,74500.0
2005-09-07 12:10:00,84.06,84.37,84.04,84.31,61300.0,55.212,55.4156,55.1989,55.3762,61300.0
2005-09-07 12:20:00,84.31,84.66,84.27,84.65,44300.0,55.3762,55.6061,55.35,55.5995,44300.0
2005-09-07 12:30:00,84.64,84.76,84.59,84.72,47400.0,55.593,55.6718,55.5601,55.6455,47400.0
2005-09-07 12:40:00,84.73,84.93,84.72,84.84,64200.0,55.6521,55.7835,55.6455,55.7243,64200.0
2005-09-07 12:50:00,84.84,84.89,84.67,84.7,29900.0,55.7243,55.7572,55.6127,55.6324,29900.0
2005-09-07 13:00:00,84.72,84.75,84.58,84.75,40800.0,55.6455,55.6652,55.5536,55.6652,40800.0
2005-09-07 13:10:00,84.74,84.78,84.37,84.39,69000.0,55.6587,55.6849,55.4156,55.4288,69000.0
2005-09-07 13:20:00,84.43,84.54,84.4,84.43,45100.0,55.455,55.5273,55.4353,55.455,45100.0
2005-09-07 13:30:00,84.42,84.48,84.3,84.48,60800.0,55.4485,55.4879,55.3697,55.4879,60800.0
2005-09-07 13:40:00,84.48,84.7,84.48,84.68,36400.0,55.4879,55.6324,55.4879,55.6192,36400.0
2005-09-07 13:50:00,84.68,84.7,84.58,84.58,74900.0,55.6192,55.6324,55.5536,55.5536,74900.0
2005-09-07 14:00:00,84.59,84.6,83.92,83.97,109400.0,55.5601,55.5667,55.1201,55.1529,109400.0
2005-09-07 14:10:00,83.96,84.16,83.91,84.08,93600.0,55.1463,55.2777,55.1135,55.2252,93600.0
2005-09-07 14:20:00,84.09,84.13,83.74,83.82,94600.0,55.2317,55.258,55.0018,55.0544,94600.0
2005-09-07 14:30:00,83.83,84.05,83.82,84.05,64900.0,55.061,55.2055,55.0544,55.2055,64900.0
2005-09-07 14:40:00,84.06,84.36,84.05,84.17,108600.0,55.212,55.4091,55.2055,55.2843,108600.0
2005-09-07 14:50:00,84.17,84.34,84.02,84.31,49700.0,55.2843,55.3959,55.1858,55.3762,49700.0
2005-09-07 15:00:00,84.31,84.47,84.3,84.4,43700.0,55.3762,55.4813,55.3697,55.4353,43700.0
2005-09-07 15:10:00,84.37,84.69,84.34,84.57,48000.0,55.4156,55.6258,55.3959,55.547,48000.0
2005-09-07 15:20:00,84.56,84.64,84.4,84.4,67000.0,55.5404,55.593,55.4353,55.4353,67000.0
2005-09-07 15:30:00,84.44,84.48,84.18,84.18,61600.0,55.4616,55.4879,55.2908,55.2908,61600.0
2005-09-07 15:40:00,84.18,84.22,84.03,84.22,85000.0,55.2908,55.3171,55.1923,55.3171,85000.0
2005-09-07 15:50:00,84.23,84.28,84.14,84.28,115400.0,55.3237,55.3565,55.2646,55.3565,115400.0
2005-09-08 09:30:00,84.27,84.56,83.97,84.3,120300.0,55.35,55.5404,55.1529,55.3697,120300.0
2005-09-08 09:40:00,84.28,84.5,84.05,84.36,64200.0,55.3565,55.501,55.2055,55.4091,64200.0
2005-09-08 09:50:00,84.38,84.7,84.28,84.66,65500.0,55.4222,55.6324,55.3565,55.6061,65500.0
2005-09-08 10:00:00,84.66,84.78,84.51,84.66,107000.0,55.6061,55.6849,55.5076,55.6061,107000.0
2005-09-08 10:10:00,84.65,84.68,84.3,84.3,67200.0,55.5995,55.6192,55.3697,55.3697,67200.0
2005-09-08 10:20:00,84.3,84.49,84.26,84.38,51600.0,55.3697,55.4945,55.3434,55.4222,51600.0
2005-09-08 10:30:00,84.38,84.39,83.51,83.58,220900.0,55.4222,55.4288,54.8508,54.8968,220900.0
2005-09-08 10:40:00,83.58,84.07,83.58,84.0,175500.0,54.8968,55.2186,54.8968,55.1726,175500.0
2005-09-08 10:50:00,84.04,84.33,83.78,84.27,165400.0,55.1989,55.3894,55.0281,55.35,165400.0
2005-09-08 11:00:00,84.26,84.38,84.09,84.11,116700.0,55.3434,55.4222,55.2317,55.2449,116700.0
2005-09-08 11:10:00,84.13,84.23,83.92,84.06,102900.0,55.258,55.3237,55.1201,55.212,102900.0
2005-09-08 11:20:00,84.08,84.19,83.86,84.01,79300.0,55.2252,55.2974,55.0807,55.1792,79300.0
2005-09-08 11:30:00,84.01,84.16,83.75,83.81,109200.0,55.1792,55.2777,55.0084,55.0478,109200.0
2005-09-08 11:40:00,83.81,84.01,83.75,84.01,92900.0,55.0478,55.1792,55.0084,55.1792,92900.0
2005-09-08 11:50:00,83.98,84.05,83.75,83.84,65500.0,55.1595,55.2055,55.0084,55.0675,65500.0
2005-09-08 12:00:00,83.83,83.89,83.77,83.89,35700.0,55.061,55.1004,55.0215,55.1004,35700.0
2005-09-08 12:10:00,83.88,84.0,83.81,83.81,33900.0,55.0938,55.1726,55.0478,55.0478,33900.0
2005-09-08 12:20:00,83.81,83.83,83.73,83.78,38800.0,55.0478,55.061,54.9953,55.0281,38800.0
2005-09-08 12:30:00,83.78,83.95,83.78,83.84,75000.0,55.0281,55.1398,55.0281,55.0675,75000.0
2005-09-08 12:40:00,83.84,83.9,83.77,83.9,50700.0,55.0675,55.1069,55.0215,55.1069,50700.0
2005-09-08 12:50:00,83.9,83.96,83.81,83.82,42200.0,55.1069,55.1463,55.0478,55.0544,42200.0
2005-09-08 13:00:00,83.82,83.83,83.71,83.71,52800.0,55.0544,55.061,54.9821,54.9821,52800.0
2005-09-08 13:10:00,83.72,83.72,83.58,83.61,124400.0,54.9887,54.9887,54.8968,54.9165,124400.0
2005-09-08 13:20:00,83.62,83.69,83.62,83.67,24800.0,54.923,54.969,54.923,54.9559,24800.0
2005-09-08 13:30:00,83.67,83.69,83.48,83.68,85700.0,54.9559,54.969,54.8311,54.9624,85700.0
2005-09-08 13:40:00,83.68,83.68,83.48,83.56,101900.0,54.9624,54.9624,54.8311,54.8836,101900.0
2005-09-08 13:50:00,83.56,83.74,83.55,83.67,53700.0,54.8836,55.0018,54.877,54.9559,53700.0
2005-09-08 14:00:00,83.67,83.68,83.54,83.55,35200.0,54.9559,54.9624,54.8705,54.877,35200.0
2005-09-08 14:10:00,83.55,83.83,83.53,83.55,67500.0,54.877,55.061,54.8639,54.877,67500.0
2005-09-08 14:20:00,83.56,83.64,83.47,83.54,49300.0,54.8836,54.9362,54.8245,54.8705,49300.0
2005-09-08 14:30:00,83.53,83.65,83.51,83.52,114400.0,54.8639,54.9427,54.8508,54.8573,114400.0
2005-09-08 14:40:00,83.52,83.86,83.3,83.84,111300.0,54.8573,55.0807,54.7128,55.0675,111300.0
2005-09-08 14:50:00,83.85,83.87,83.4,83.43,60800.0,55.0741,55.0872,54.7785,54.7982,60800.0
2005-09-08 15:00:00,83.42,83.48,83.34,83.41,83200.0,54.7917,54.8311,54.7391,54.7851,83200.0
2005-09-08 15:10:00,83.41,83.41,83.13,83.26,139300.0,54.7851,54.7851,54.6012,54.6866,139300.0
2005-09-08 15:20:00,83.26,83.35,83.18,83.22,76100.0,54.6866,54.7457,54.634,54.6603,76100.0
2005-09-08 15:30:00,83.2,83.39,83.2,83.33,84300.0,54.6472,54.772,54.6472,54.7325,84300.0
2005-09-08 15:40:00,83.32,83.37,83.15,83.18,125700.0,54.726,54.7588,54.6143,54.634,125700.0
2005-09-08 15:50:00,83.17,83.34,83.13,83.32,203700.0,54.6275,54.7391,54.6012,54.726,203700.0
2005-09-09 09:30:00,83.91,84.15,83.63,84.02,148100.0,55.1135,55.2711,54.9296,55.1858,148100.0
2005-09-09 09:40:00,84.02,84.24,83.93,84.11,120900.0,55.1858,55.3302,55.1266,55.2449,120900.0
2005-09-09 09:50:00,84.07,84.34,84.04,84.19,97500.0,55.2186,55.3959,55.1989,55.2974,97500.0
2005-09-09 10:00:00,84.21,84.48,84.18,84.48,70300.0,55.3105,55.4879,55.2908,55.4879,70300.0
2005-09-09 10:10:00,84.48,84.49,84.15,84.17,103900.0,55.4879,55.4945,55.2711,55.2843,103900.0
2005-09-09 10:20:00,84.14,84.41,84.12,84.41,109800.0,55.2646,55.4419,55.2514,55.4419,109800.0
2005-09-09 10:30:00,84.4,84.82,84.37,84.72,134500.0,55.4353,55.7112,55.4156,55.6455,134500.0
2005-09-09 10:40:00,84.75,85.0,84.73,84.73,91700.0,55.6652,55.8294,55.6521,55.6521,91700.0
2005-09-09 10:50:00,84.73,85.12,84.73,85.12,92800.0,55.6521,55.9082,55.6521,55.9082,92800.0
2005-09-09 11:00:00,85.12,85.19,84.86,84.98,216100.0,55.9082,55.9542,55.7375,55.8163,216100.0
2005-09-09 11:10:00,84.96,85.04,84.74,84.77,98600.0,55.8032,55.8557,55.6587,55.6784,98600.0
2005-09-09 11:20:00,84.78,84.97,84.78,84.92,94500.0,55.6849,55.8097,55.6849,55.7769,94500.0
2005-09-09 11:30:00,84.92,85.02,84.77,85.01,593000.0,55.7769,55.8426,55.6784,55.836,593000.0
2005-09-09 11:40:00,85.01,85.15,84.9,84.98,102400.0,55.836,55.928,55.7637,55.8163,102400.0
2005-09-09 11:50:00,84.98,85.21,84.98,85.09,81300.0,55.8163,55.9674,55.8163,55.8885,81300.0
2005-09-09 12:00:00,85.1,85.34,85.06,85.06,61600.0,55.8951,56.0527,55.8688,55.8688,61600.0
2005-09-09 12:10:00,85.06,85.06,84.68,84.8,91100.0,55.8688,55.8688,55.6192,55.6981,91100.0
2005-09-09 12:20:00,84.8,84.86,84.75,84.81,45300.0,55.6981,55.7375,55.6652,55.7046,45300.0
2005-09-09 12:30:00,84.79,84.88,84.65,84.69,133500.0,55.6915,55.7506,55.5995,55.6258,133500.0
2005-09-09 12:40:00,84.68,85.08,84.66,85.0,67600.0,55.6192,55.882,55.6061,55.8294,67600.0
2005-09-09 12:50:00,85.0,85.04,84.78,84.79,74300.0,55.8294,55.8557,55.6849,55.6915,74300.0
2005-09-09 13:00:00,84.79,85.04,84.63,85.01,81200.0,55.6915,55.8557,55.5864,55.836,81200.0
2005-09-09 13:10:00,85.03,85.03,84.88,84.98,44900.0,55.8491,55.8491,55.7506,55.8163,44900.0
2005-09-09 13:20:00,84.99,85.23,84.97,85.04,49400.0,55.8229,55.9805,55.8097,55.8557,49400.0
2005-09-09 13:30:00,85.06,85.15,84.91,84.91,61400.0,55.8688,55.928,55.7703,55.7703,61400.0
2005-09-09 13:40:00,84.92,85.45,84.92,85.3,113300.0,55.7769,56.125,55.7769,56.0265,113300.0
2005-09-09 13:50:00,85.31,85.32,85.13,85.13,61900.0,56.033,56.0396,55.9148,55.9148,61900.0
2005-09-09 14:00:00,85.13,85.22,85.08,85.2,62600.0,55.9148,55.9739,55.882,55.9608,62600.0
2005-09-09 14:10:00,85.2,85.33,85.14,85.29,53600.0,55.9608,56.0462,55.9214,56.0199,53600.0
2005-09-09 14:20:00,85.3,85.43,85.27,85.29,61300.0,56.0265,56.1119,56.0068,56.0199,61300.0
2005-09-09 14:30:00,85.28,85.33,85.22,85.24,61000.0,56.0133,56.0462,55.9739,55.9871,61000.0
2005-09-09 14:40:00,85.24,85.24,85.1,85.18,63400.0,55.9871,55.9871,55.8951,55.9477,63400.0
2005-09-09 14:50:00,85.18,85.39,85.18,85.37,91600.0,55.9477,56.0856,55.9477,56.0725,91600.0
2005-09-09 15:00:00,85.37,85.4,85.18,85.2,50500.0,56.0725,56.0922,55.9477,55.9608,50500.0
2005-09-09 15:10:00,85.18,85.3,85.12,85.12,136600.0,55.9477,56.0265,55.9082,55.9082,136600.0
2005-09-09 15:20:00,85.11,85.12,84.92,85.11,142300.0,55.9017,55.9082,55.7769,55.9017,142300.0
2005-09-09 15:30:00,85.11,85.11,85.03,85.1,111300.0,55.9017,55.9017,55.8491,55.8951,111300.0
2005-09-09 15:40:00,85.1,85.19,85.08,85.17,132700.0,55.8951,55.9542,55.882,55.9411,132700.0
2005-09-09 15:50:00,85.18,85.33,85.16,85.29,203300.0,55.9477,56.0462,55.9345,56.0199,203300.0
2005-09-12 09:30:00,84.95,84.96,84.2,84.2,262900.0,55.7966,55.8032,55.304,55.304,262900.0
2005-09-12 09:40:00,84.21,84.4,83.72,83.75,280800.0,55.3105,55.4353,54.9887,55.0084,280800.0
2005-09-12 09:50:00,83.73,84.95,83.6,83.79,268800.0,54.9953,55.7966,54.9099,55.0347,268800.0
2005-09-12 10:00:00,83.79,84.05,83.76,83.76,192500.0,55.0347,55.2055,55.015,55.015,192500.0
2005-09-12 10:10:00,83.75,84.1,83.72,84.06,215900.0,55.0084,55.2383,54.9887,55.212,215900.0
2005-09-12 10:20:00,84.07,84.12,83.77,83.89,133200.0,55.2186,55.2514,55.0215,55.1004,133200.0
2005-09-12 10:30:00,83.9,83.96,83.7,83.85,283000.0,55.1069,55.1463,54.9756,55.0741,283000.0
2005-09-12 10:40:00,83.83,83.93,83.74,83.8,97400.0,55.061,55.1266,55.0018,55.0413,97400.0
2005-09-12 10:50:00,83.8,83.82,83.44,83.58,174400.0,55.0413,55.0544,54.8048,54.8968,174400.0
2005-09-12 11:00:00,83.59,83.73,83.57,83.63,163300.0,54.9033,54.9953,54.8902,54.9296,163300.0
2005-09-12 11:10:00,83.62,83.73,83.47,83.57,107400.0,54.923,54.9953,54.8245,54.8902,107400.0
2005-09-12 11:20:00,83.56,83.59,83.36,83.59,138600.0,54.8836,54.9033,54.7523,54.9033,138600.0
2005-09-12 11:30:00,83.6,83.61,83.21,83.38,152100.0,54.9099,54.9165,54.6537,54.7654,152100.0
2005-09-12 11:40:00,83.38,83.45,83.3,83.3,82500.0,54.7654,54.8114,54.7128,54.7128,82500.0
2005-09-12 11:50:00,83.28,83.53,83.23,83.39,111500.0,54.6997,54.8639,54.6669,54.772,111500.0
2005-09-12 12:00:00,83.38,83.39,83.13,83.26,100800.0,54.7654,54.772,54.6012,54.6866,100800.0
2005-09-12 12:10:00,83.26,83.3,83.15,83.3,110400.0,54.6866,54.7128,54.6143,54.7128,110400.0
2005-09-12 12:20:00,83.31,83.42,83.17,83.19,98400.0,54.7194,54.7917,54.6275,54.6406,98400.0
2005-09-12 12:30:00,83.19,83.29,82.99,82.99,101800.0,54.6406,54.7063,54.5092,54.5092,101800.0
2005-09-12 12:40:00,82.99,83.2,82.96,83.2,153100.0,54.5092,54.6472,54.4895,54.6472,153100.0
2005-09-12 12:50:00,83.2,83.35,83.19,83.2,113800.0,54.6472,54.7457,54.6406,54.6472,113800.0
2005-09-12 13:00:00,83.19,83.23,83.14,83.19,203500.0,54.6406,54.6669,54.6078,54.6406,203500.0
2005-09-12 13:10:00,83.2,83.31,83.18,83.2,36900.0,54.6472,54.7194,54.634,54.6472,36900.0
2005-09-12 13:20:00,83.19,83.39,83.19,83.38,56600.0,54.6406,54.772,54.6406,54.7654,56600.0
2005-09-12 13:30:00,83.39,83.65,83.39,83.64,217500.0,54.772,54.9427,54.772,54.9362,217500.0
2005-09-12 13:40:00,83.62,83.69,83.37,83.49,101800.0,54.923,54.969,54.7588,54.8376,101800.0
2005-09-12 13:50:00,83.49,83.58,83.36,83.36,59000.0,54.8376,54.8968,54.7523,54.7523,59000.0
2005-09-12 14:00:00,83.37,83.6,83.33,83.48,53600.0,54.7588,54.9099,54.7325,54.8311,53600.0
2005-09-12 14:10:00,83.47,83.54,83.38,83.46,105600.0,54.8245,54.8705,54.7654,54.8179,105600.0
2005-09-12 14:20:00,83.46,83.55,83.39,83.52,67600.0,54.8179,54.877,54.772,54.8573,67600.0
2005-09-12 14:30:00,83.52,83.57,83.44,83.46,89700.0,54.8573,54.8902,54.8048,54.8179,89700.0
2005-09-12 14:40:00,83.46,83.54,83.33,83.35,86900.0,54.8179,54.8705,54.7325,54.7457,86900.0
2005-09-12 14:50:00,83.35,83.52,83.3,83.4,100500.0,54.7457,54.8573,54.7128,54.7785,100500.0
2005-09-12 15:00:00,83.42,83.42,83.35,83.35,128300.0,54.7917,54.7917,54.7457,54.7457,128300.0
2005-09-12 15:10:00,83.35,83.48,83.27,83.29,116200.0,54.7457,54.8311,54.6931,54.7063,116200.0
2005-09-12 15:20:00,83.27,83.51,83.23,83.44,137800.0,54.6931,54.8508,54.6669,54.8048,137800.0
2005-09-12 15:30:00,83.45,83.55,83.31,83.33,173900.0,54.8114,54.877,54.7194,54.7325,173900.0
2005-09-12 15:40:00,83.35,83.37,83.27,83.28,82900.0,54.7457,54.7588,54.6931,54.6997,82900.0
2005-09-12 15:50:00,83.27,83.28,83.06,83.16,203200.0,54.6931,54.6997,54.5552,54.6209,203200.0
2005-09-13 09:30:00,83.25,83.25,82.9,82.94,238500.0,54.68,54.68,54.4501,54.4764,238500.0
2005-09-13 09:40:00,82.97,83.56,82.86,83.48,205900.0,54.4961,54.8836,54.4238,54.8311,205900.0
2005-09-13 09:50:00,83.48,83.78,83.12,83.12,196300.0,54.8311,55.0281,54.5946,54.5946,196300.0
2005-09-13 10:00:00,83.12,83.51,83.12,83.18,135000.0,54.5946,54.8508,54.5946,54.634,135000.0
2005-09-13 10:10:00,83.25,83.28,82.85,82.86,117800.0,54.68,54.6997,54.4173,54.4238,117800.0
2005-09-13 10:20:00,82.85,83.25,82.71,83.18,151600.0,54.4173,54.68,54.3253,54.634,151600.0
2005-09-13 10:30:00,83.23,83.56,83.15,83.52,91700.0,54.6669,54.8836,54.6143,54.8573,91700.0
2005-09-13 10:40:00,83.49,83.53,83.04,83.04,92200.0,54.8376,54.8639,54.5421,54.5421,92200.0
2005-09-13 10:50:00,83.07,83.25,82.96,83.16,87600.0,54.5618,54.68,54.4895,54.6209,87600.0
2005-09-13 11:00:00,83.17,83.38,83.12,83.24,85500.0,54.6275,54.7654,54.5946,54.6734,85500.0
2005-09-13 11:10:00,83.25,83.37,83.03,83.07,62900.0,54.68,54.7588,54.5355,54.5618,62900.0
2005-09-13 11:20:00,83.08,83.12,82.85,82.85,76100.0,54.5683,54.5946,54.4173,54.4173,76100.0
2005-09-13 11:30:00,82.85,82.85,82.65,82.77,77800.0,54.4173,54.4173,54.2859,54.3647,77800.0
2005-09-13 11:40:00,82.77,82.79,82.57,82.75,80700.0,54.3647,54.3779,54.2334,54.3516,80700.0
2005-09-13 11:50:00,82.74,82.83,82.66,82.69,55100.0,54.345,54.4041,54.2925,54.3122,55100.0
2005-09-13 12:00:00,82.69,83.05,82.65,83.01,83000.0,54.3122,54.5486,54.2859,54.5224,83000.0
2005-09-13 12:10:00,83.01,83.07,82.8,82.83,37400.0,54.5224,54.5618,54.3844,54.4041,37400.0
2005-09-13 12:20:00,82.82,83.0,82.78,82.82,82100.0,54.3976,54.5158,54.3713,54.3976,82100.0
2005-09-13 12:30:00,82.82,82.88,82.7,82.8,47500.0,54.3976,54.437,54.3188,54.3844,47500.0
2005-09-13 12:40:00,82.8,82.81,82.61,82.67,40400.0,54.3844,54.391,54.2596,54.299,40400.0
2005-09-13 12:50:00,82.67,82.69,82.4,82.5,79300.0,54.299,54.3122,54.1217,54.1874,79300.0
2005-09-13 13:00:00,82.49,82.67,82.47,82.55,55900.0,54.1808,54.299,54.1677,54.2202,55900.0
2005-09-13 13:10:00,82.59,82.78,82.53,82.72,20300.0,54.2465,54.3713,54.2071,54.3319,20300.0
2005-09-13 13:20:00,82.73,82.83,82.63,82.76,24600.0,54.3385,54.4041,54.2728,54.3582,24600.0
2005-09-13 13:30:00,82.76,82.76,82.61,82.67,24200.0,54.3582,54.3582,54.2596,54.299,24200.0
2005-09-13 13:40:00,82.7,82.74,82.57,82.6,47500.0,54.3188,54.345,54.2334,54.2531,47500.0
2005-09-13 13:50:00,82.59,82.59,82.38,82.55,80700.0,54.2465,54.2465,54.1086,54.2202,80700.0
2005-09-13 14:00:00,82.5,82.51,82.25,82.32,76400.0,54.1874,54.194,54.0232,54.0692,76400.0
2005-09-13 14:10:00,82.32,82.85,82.32,82.76,194200.0,54.0692,54.4173,54.0692,54.3582,194200.0
2005-09-13 14:20:00,82.77,82.93,82.74,82.76,101600.0,54.3647,54.4698,54.345,54.3582,101600.0
2005-09-13 14:30:00,82.79,82.93,82.76,82.84,62000.0,54.3779,54.4698,54.3582,54.4107,62000.0
2005-09-13 14:40:00,82.84,82.84,82.64,82.74,51500.0,54.4107,54.4107,54.2793,54.345,51500.0
2005-09-13 14:50:00,82.74,82.74,82.59,82.61,26500.0,54.345,54.345,54.2465,54.2596,26500.0
2005-09-13 15:00:00,82.61,82.62,82.47,82.49,43000.0,54.2596,54.2662,54.1677,54.1808,43000.0
2005-09-13 15:10:00,82.49,82.53,82.38,82.47,77300.0,54.1808,54.2071,54.1086,54.1677,77300.0
2005-09-13 15:20:00,82.48,82.5,82.26,82.31,88700.0,54.1743,54.1874,54.0298,54.0626,88700.0
2005-09-13 15:30:00,82.29,82.48,82.23,82.45,138900.0,54.0495,54.1743,54.01,54.1545,138900.0
2005-09-13 15:40:00,82.44,82.5,82.33,82.39,142800.0,54.148,54.1874,54.0757,54.1151,142800.0
2005-09-13 15:50:00,82.38,82.41,82.2,82.21,155400.0,54.1086,54.1283,53.9903,53.9969,155400.0
2005-09-14 09:30:00,82.7,82.91,82.6,82.7,162000.0,54.3188,54.4567,54.2531,54.3188,162000.0
2005-09-14 09:40:00,82.71,82.84,82.57,82.75,104800.0,54.3253,54.4107,54.2334,54.3516,104800.0
2005-09-14 09:50:00,82.76,82.77,82.36,82.64,104100.0,54.3582,54.3647,54.0954,54.2793,104100.0
2005-09-14 10:00:00,82.62,82.79,82.25,82.33,94300.0,54.2662,54.3779,54.0232,54.0757,94300.0
2005-09-14 10:10:00,82.33,82.85,82.31,82.79,84200.0,54.0757,54.4173,54.0626,54.3779,84200.0
2005-09-14 10:20:00,82.8,82.91,82.52,82.52,126100.0,54.3844,54.4567,54.2005,54.2005,126100.0
2005-09-14 10:30:00,82.55,82.8,82.1,82.38,256700.0,54.2202,54.3844,53.9247,54.1086,256700.0
2005-09-14 10:40:00,82.4,83.1,82.39,83.02,158800.0,54.1217,54.5815,54.1151,54.5289,158800.0
2005-09-14 10:50:00,83.0,83.03,82.62,82.91,152100.0,54.5158,54.5355,54.2662,54.4567,152100.0
2005-09-14 11:00:00,82.91,83.1,82.75,82.99,104200.0,54.4567,54.5815,54.3516,54.5092,104200.0
2005-09-14 11:10:00,82.99,83.25,82.94,83.2,114700.0,54.5092,54.68,54.4764,54.6472,114700.0
2005-09-14 11:20:00,83.24,83.39,83.13,83.27,101200.0,54.6734,54.772,54.6012,54.6931,101200.0
2005-09-14 11:30:00,83.28,83.28,82.96,83.01,61700.0,54.6997,54.6997,54.4895,54.5224,61700.0
2005-09-14 11:40:00,83.01,83.45,83.01,83.37,56600.0,54.5224,54.8114,54.5224,54.7588,56600.0
2005-09-14 11:50:00,83.38,83.5,83.28,83.36,81600.0,54.7654,54.8442,54.6997,54.7523,81600.0
2005-09-14 12:00:00,83.35,83.53,83.25,83.36,67100.0,54.7457,54.8639,54.68,54.7523,67100.0
2005-09-14 12:10:00,83.37,83.38,83.1,83.17,76400.0,54.7588,54.7654,54.5815,54.6275,76400.0
2005-09-14 12:20:00,83.15,83.22,83.1,83.19,32300.0,54.6143,54.6603,54.5815,54.6406,32300.0
2005-09-14 12:30:00,83.19,83.29,83.18,83.23,27300.0,54.6406,54.7063,54.634,54.6669,27300.0
2005-09-14 12:40:00,83.23,83.31,83.17,83.31,51100.0,54.6669,54.7194,54.6275,54.7194,51100.0
2005-09-14 12:50:00,83.31,83.36,83.26,83.33,22100.0,54.7194,54.7523,54.6866,54.7325,22100.0
2005-09-14 13:00:00,83.32,83.4,83.27,83.38,30600.0,54.726,54.7785,54.6931,54.7654,30600.0
2005-09-14 13:10:00,83.34,83.36,83.17,83.22,50400.0,54.7391,54.7523,54.6275,54.6603,50400.0
2005-09-14 13:20:00,83.22,83.35,83.22,83.31,164400.0,54.6603,54.7457,54.6603,54.7194,164400.0
2005-09-14 13:30:00,83.31,83.38,83.26,83.29,82200.0,54.7194,54.7654,54.6866,54.7063,82200.0
2005-09-14 13:40:00,83.27,83.27,83.08,83.18,43400.0,54.6931,54.6931,54.5683,54.634,43400.0
2005-09-14 13:50:00,83.19,83.22,83.05,83.08,36200.0,54.6406,54.6603,54.5486,54.5683,36200.0
2005-09-14 14:00:00,83.08,83.22,83.02,83.06,40500.0,54.5683,54.6603,54.5289,54.5552,40500.0
2005-09-14 14:10:00,83.07,83.12,82.95,82.95,36400.0,54.5618,54.5946,54.483,54.483,36400.0
2005-09-14 14:20:00,82.95,83.12,82.9,82.99,83000.0,54.483,54.5946,54.4501,54.5092,83000.0
2005-09-14 14:30:00,82.99,83.1,82.91,83.0,47200.0,54.5092,54.5815,54.4567,54.5158,47200.0
2005-09-14 14:40:00,83.0,83.08,82.96,82.99,24500.0,54.5158,54.5683,54.4895,54.5092,24500.0
2005-09-14 14:50:00,82.99,83.08,82.99,82.99,45200.0,54.5092,54.5683,54.5092,54.5092,45200.0
2005-09-14 15:00:00,83.0,83.02,82.63,82.72,96300.0,54.5158,54.5289,54.2728,54.3319,96300.0
2005-09-14 15:10:00,82.72,82.79,82.51,82.66,89000.0,54.3319,54.3779,54.194,54.2925,89000.0
2005-09-14 15:20:00,82.7,82.81,82.6,82.68,112500.0,54.3188,54.391,54.2531,54.3056,112500.0
2005-09-14 15:30:00,82.69,82.83,82.63,82.72,68400.0,54.3122,54.4041,54.2728,54.3319,68400.0
2005-09-14 15:40:00,82.72,82.91,82.64,82.77,112200.0,54.3319,54.4567,54.2793,54.3647,112200.0
2005-09-14 15:50:00,82.78,82.84,82.68,82.81,129300.0,54.3713,54.4107,54.3056,54.391,129300.0
2005-09-15 09:30:00,83.05,83.69,83.0,83.69,187000.0,54.5486,54.969,54.5158,54.969,187000.0
2005-09-15 09:40:00,83.68,83.69,83.33,83.41,94600.0,54.9624,54.969,54.7325,54.7851,94600.0
2005-09-15 09:50:00,83.39,83.65,83.3,83.53,91600.0,54.772,54.9427,54.7128,54.8639,91600.0
2005-09-15 10:00:00,83.5,83.5,83.0,83.25,82100.0,54.8442,54.8442,54.5158,54.68,82100.0
2005-09-15 10:10:00,83.23,83.69,83.22,83.6,118900.0,54.6669,54.969,54.6603,54.9099,118900.0
2005-09-15 10:20:00,83.61,83.65,83.36,83.41,56700.0,54.9165,54.9427,54.7523,54.7851,56700.0
2005-09-15 10:30:00,83.42,83.45,82.89,83.06,321600.0,54.7917,54.8114,54.4435,54.5552,321600.0
2005-09-15 10:40:00,83.06,83.25,82.95,83.03,134300.0,54.5552,54.68,54.483,54.5355,134300.0
2005-09-15 10:50:00,83.03,83.24,82.7,82.72,155300.0,54.5355,54.6734,54.3188,54.3319,155300.0
2005-09-15 11:00:00,82.73,82.98,82.73,82.92,150700.0,54.3385,54.5027,54.3385,54.4633,150700.0
2005-09-15 11:10:00,82.9,82.97,82.72,82.82,86500.0,54.4501,54.4961,54.3319,54.3976,86500.0
2005-09-15 11:20:00,82.81,82.81,82.65,82.66,74200.0,54.391,54.391,54.2859,54.2925,74200.0
2005-09-15 11:30:00,82.66,82.9,82.64,82.7,120500.0,54.2925,54.4501,54.2793,54.3188,120500.0
2005-09-15 11:40:00,82.69,82.75,82.47,82.59,132600.0,54.3122,54.3516,54.1677,54.2465,132600.0
2005-09-15 11:50:00,82.57,82.73,82.46,82.6,102200.0,54.2334,54.3385,54.1611,54.2531,102200.0
2005-09-15 12:00:00,82.6,82.62,82.14,82.19,103900.0,54.2531,54.2662,53.9509,53.9838,103900.0
2005-09-15 12:10:00,82.19,82.4,82.16,82.29,49200.0,53.9838,54.1217,53.9641,54.0495,49200.0
2005-09-15 12:20:00,82.29,82.3,82.04,82.08,55900.0,54.0495,54.056,53.8853,53.9115,55900.0
2005-09-15 12:30:00,82.09,82.17,81.94,82.01,81700.0,53.9181,53.9706,53.8196,53.8655,81700.0
2005-09-15 12:40:00,82.0,82.06,81.93,82.01,91600.0,53.859,53.8984,53.813,53.8655,91600.0
2005-09-15 12:50:00,82.01,82.08,81.7,81.74,134700.0,53.8655,53.9115,53.6619,53.6882,134700.0
2005-09-15 13:00:00,81.73,81.77,81.65,81.67,130800.0,53.6816,53.7079,53.6291,53.6422,130800.0
2005-09-15 13:10:00,81.67,81.7,81.5,81.5,103500.0,53.6422,53.6619,53.5306,53.5306,103500.0
2005-09-15 13:20:00,81.49,81.8,81.45,81.45,107100.0,53.524,53.7276,53.4977,53.4977,107100.0
2005-09-15 13:30:00,81.43,81.77,81.4,81.7,102500.0,53.4846,53.7079,53.4649,53.6619,102500.0
2005-09-15 13:40:00,81.69,81.79,81.58,81.79,73700.0,53.6554,53.721,53.5831,53.721,73700.0
2005-09-15 13:50:00,81.8,82.1,81.79,81.9,101700.0,53.7276,53.9247,53.721,53.7933,101700.0
2005-09-15 14:00:00,81.89,82.12,81.88,82.07,82900.0,53.7867,53.9378,53.7802,53.905,82900.0
2005-09-15 14:10:00,82.08,82.53,82.07,82.53,144900.0,53.9115,54.2071,53.905,54.2071,144900.0
2005-09-15 14:20:00,82.51,82.58,82.24,82.51,91800.0,54.194,54.2399,54.0166,54.194,91800.0
2005-09-15 14:30:00,82.51,82.84,82.51,82.57,111700.0,54.194,54.4107,54.194,54.2334,111700.0
2005-09-15 14:40:00,82.53,82.53,82.38,82.4,65300.0,54.2071,54.2071,54.1086,54.1217,65300.0
2005-09-15 14:50:00,82.41,82.61,82.41,82.53,58700.0,54.1283,54.2596,54.1283,54.2071,58700.0
2005-09-15 15:00:00,82.51,82.71,82.49,82.53,76800.0,54.194,54.3253,54.1808,54.2071,76800.0
2005-09-15 15:10:00,82.53,82.59,82.39,82.57,63600.0,54.2071,54.2465,54.1151,54.2334,63600.0
2005-09-15 15:20:00,82.56,82.73,82.51,82.63,64600.0,54.2268,54.3385,54.194,54.2728,64600.0
2005-09-15 15:30:00,82.62,82.77,82.36,82.77,145300.0,54.2662,54.3647,54.0954,54.3647,145300.0
2005-09-15 15:40:00,82.77,82.85,82.64,82.8,129900.0,54.3647,54.4173,54.2793,54.3844,129900.0
2005-09-15 15:50:00,82.8,82.95,82.79,82.9,135800.0,54.3844,54.483,54.3779,54.4501,135800.0
2005-09-16 09:30:00,83.23,83.25,83.01,83.19,802500.0,54.6669,54.68,54.5224,54.6406,802500.0
2005-09-16 09:40:00,83.17,83.4,82.86,82.92,165700.0,54.6275,54.7785,54.4238,54.4633,165700.0
2005-09-16 09:50:00,82.94,83.06,82.61,82.86,132400.0,54.4764,54.5552,54.2596,54.4238,132400.0
2005-09-16 10:00:00,82.82,83.08,82.7,83.08,132800.0,54.3976,54.5683,54.3188,54.5683,132800.0
2005-09-16 10:10:00,83.08,83.2,82.98,83.15,94200.0,54.5683,54.6472,54.5027,54.6143,94200.0
2005-09-16 10:20:00,83.17,83.34,83.16,83.31,146000.0,54.6275,54.7391,54.6209,54.7194,146000.0
2005-09-16 10:30:00,83.31,83.33,83.2,83.29,89500.0,54.7194,54.7325,54.6472,54.7063,89500.0
2005-09-16 10:40:00,83.28,83.31,83.12,83.18,107000.0,54.6997,54.7194,54.5946,54.634,107000.0
2005-09-16 10:50:00,83.19,83.27,83.09,83.17,89100.0,54.6406,54.6931,54.5749,54.6275,89100.0
2005-09-16 11:00:00,83.17,83.3,83.1,83.18,62300.0,54.6275,54.7128,54.5815,54.634,62300.0
2005-09-16 11:10:00,83.18,83.26,83.08,83.22,52000.0,54.634,54.6866,54.5683,54.6603,52000.0
2005-09-16 11:20:00,83.22,83.28,83.16,83.18,31900.0,54.6603,54.6997,54.6209,54.634,31900.0
2005-09-16 11:30:00,83.18,83.18,83.02,83.02,48000.0,54.634,54.634,54.5289,54.5289,48000.0
2005-09-16 11:40:00,83.02,83.03,82.75,82.91,80100.0,54.5289,54.5355,54.3516,54.4567,80100.0
2005-09-16 11:50:00,82.91,82.92,82.69,82.74,41500.0,54.4567,54.4633,54.3122,54.345,41500.0
2005-09-16 12:00:00,82.76,82.84,82.51,82.72,71800.0,54.3582,54.4107,54.194,54.3319,71800.0
2005-09-16 12:10:00,82.72,82.78,82.53,82.54,50400.0,54.3319,54.3713,54.2071,54.2137,50400.0
2005-09-16 12:20:00,82.55,82.59,82.31,82.35,64800.0,54.2202,54.2465,54.0626,54.0889,64800.0
2005-09-16 12:30:00,82.35,82.4,82.2,82.32,63800.0,54.0889,54.1217,53.9903,54.0692,63800.0
2005-09-16 12:40:00,82.3,82.65,82.3,82.56,57000.0,54.056,54.2859,54.056,54.2268,57000.0
2005-09-16 12:50:00,82.56,82.72,82.33,82.72,94500.0,54.2268,54.3319,54.0757,54.3319,94500.0
2005-09-16 13:00:00,82.71,82.75,82.57,82.73,41400.0,54.3253,54.3516,54.2334,54.3385,41400.0
2005-09-16 13:10:00,82.73,83.03,82.7,83.03,76700.0,54.3385,54.5355,54.3188,54.5355,76700.0
2005-09-16 13:20:00,83.03,83.04,82.87,82.94,108000.0,54.5355,54.5421,54.4304,54.4764,108000.0
2005-09-16 13:30:00,82.95,83.08,82.95,83.07,78400.0,54.483,54.5683,54.483,54.5618,78400.0
2005-09-16 13:40:00,83.07,83.1,82.97,83.06,65100.0,54.5618,54.5815,54.4961,54.5552,65100.0
2005-09-16 13:50:00,83.07,83.12,82.99,83.1,47400.0,54.5618,54.5946,54.5092,54.5815,47400.0
2005-09-16 14:00:00,83.1,83.24,83.0,83.0,83900.0,54.5815,54.6734,54.5158,54.5158,83900.0
2005-09-16 14:10:00,83.0,83.03,82.84,82.92,181700.0,54.5158,54.5355,54.4107,54.4633,181700.0
2005-09-16 14:20:00,82.91,83.07,82.91,83.0,53400.0,54.4567,54.5618,54.4567,54.5158,53400.0
2005-09-16 14:30:00,82.99,83.12,82.95,83.04,51600.0,54.5092,54.5946,54.483,54.5421,51600.0
2005-09-16 14:40:00,83.03,83.03,82.92,82.99,81500.0,54.5355,54.5355,54.4633,54.5092,81500.0
2005-09-16 14:50:00,82.99,83.12,82.95,82.96,53400.0,54.5092,54.5946,54.483,54.4895,53400.0
2005-09-16 15:00:00,82.96,82.96,82.7,82.71,93700.0,54.4895,54.4895,54.3188,54.3253,93700.0
2005-09-16 15:10:00,82.71,83.0,82.71,83.0,135100.0,54.3253,54.5158,54.3253,54.5158,135100.0
2005-09-16 15:20:00,83.0,83.01,82.91,83.0,147500.0,54.5158,54.5224,54.4567,54.5158,147500.0
2005-09-16 15:30:00,83.0,83.27,83.0,83.25,160100.0,54.5158,54.6931,54.5158,54.68,160100.0
2005-09-16 15:40:00,83.25,83.45,83.2,83.2,187800.0,54.68,54.8114,54.6472,54.6472,187800.0
2005-09-16 15:50:00,83.2,83.21,83.14,83.15,226400.0,54.6472,54.6537,54.6078,54.6143,226400.0
2005-09-19 09:30:00,84.0,84.45,83.88,84.45,259300.0,55.1726,55.4682,55.0938,55.4682,259300.0
2005-09-19 09:40:00,84.44,84.44,84.2,84.39,196700.0,55.4616,55.4616,55.304,55.4288,196700.0
2005-09-19 09:50:00,84.4,84.72,84.36,84.69,176600.0,55.4353,55.6455,55.4091,55.6258,176600.0
2005-09-19 10:00:00,84.68,85.09,84.68,85.09,211800.0,55.6192,55.8885,55.6192,55.8885,211800.0
2005-09-19 10:10:00,85.09,85.24,85.03,85.17,182800.0,55.8885,55.9871,55.8491,55.9411,182800.0
2005-09-19 10:20:00,85.17,85.26,85.0,85.2,148600.0,55.9411,56.0002,55.8294,55.9608,148600.0
2005-09-19 10:30:00,85.2,85.56,85.11,85.4,142800.0,55.9608,56.1972,55.9017,56.0922,142800.0
2005-09-19 10:40:00,85.4,85.64,85.4,85.46,165300.0,56.0922,56.2498,56.0922,56.1316,165300.0
2005-09-19 10:50:00,85.47,85.82,85.46,85.81,220800.0,56.1381,56.368,56.1316,56.3615,220800.0
2005-09-19 11:00:00,85.82,85.93,85.7,85.73,217900.0,56.368,56.4403,56.2892,56.3089,217900.0
2005-09-19 11:10:00,85.76,85.95,85.72,85.9,146700.0,56.3286,56.4534,56.3023,56.4206,146700.0
2005-09-19 11:20:00,85.89,85.89,85.68,85.68,101000.0,56.414,56.414,56.2761,56.2761,101000.0
2005-09-19 11:30:00,85.69,85.88,85.6,85.78,126200.0,56.2826,56.4074,56.2235,56.3417,126200.0
2005-09-19 11:40:00,85.78,85.8,85.69,85.7,217300.0,56.3417,56.3549,56.2826,56.2892,217300.0
2005-09-19 11:50:00,85.7,85.72,85.6,85.69,123700.0,56.2892,56.3023,56.2235,56.2826,123700.0
2005-09-19 12:00:00,85.68,86.0,85.68,86.0,130100.0,56.2761,56.4862,56.2761,56.4862,130100.0
2005-09-19 12:10:00,86.0,86.0,85.83,85.95,143500.0,56.4862,56.4862,56.3746,56.4534,143500.0
2005-09-19 12:20:00,85.93,85.94,85.85,85.87,74400.0,56.4403,56.4468,56.3877,56.4009,74400.0
2005-09-19 12:30:00,85.86,85.89,85.8,85.83,80900.0,56.3943,56.414,56.3549,56.3746,80900.0
2005-09-19 12:40:00,85.82,85.84,85.75,85.83,48500.0,56.368,56.3812,56.322,56.3746,48500.0
2005-09-19 12:50:00,85.83,86.05,85.82,85.97,71100.0,56.3746,56.5191,56.368,56.4665,71100.0
2005-09-19 13:00:00,86.0,86.12,85.94,85.96,45400.0,56.4862,56.5651,56.4468,56.46,45400.0
2005-09-19 13:10:00,85.97,86.01,85.95,85.96,47300.0,56.4665,56.4928,56.4534,56.46,47300.0
2005-09-19 13:20:00,85.96,86.02,85.95,86.0,34700.0,56.46,56.4994,56.4534,56.4862,34700.0
2005-09-19 13:30:00,86.0,86.02,85.96,86.0,37700.0,56.4862,56.4994,56.46,56.4862,37700.0
2005-09-19 13:40:00,86.0,86.12,86.0,86.05,43900.0,56.4862,56.5651,56.4862,56.5191,43900.0
2005-09-19 13:50:00,86.06,86.06,85.95,85.95,53200.0,56.5257,56.5257,56.4534,56.4534,53200.0
2005-09-19 14:00:00,85.95,85.97,85.9,85.95,97200.0,56.4534,56.4665,56.4206,56.4534,97200.0
2005-09-19 14:10:00,85.95,85.97,85.81,85.81,65600.0,56.4534,56.4665,56.3615,56.3615,65600.0
2005-09-19 14:20:00,85.8,85.85,85.73,85.73,82600.0,56.3549,56.3877,56.3089,56.3089,82600.0
2005-09-19 14:30:00,85.76,85.76,85.62,85.7,49100.0,56.3286,56.3286,56.2367,56.2892,49100.0
2005-09-19 14:40:00,85.72,85.72,85.33,85.35,79800.0,56.3023,56.3023,56.0462,56.0593,79800.0
2005-09-19 14:50:00,85.36,85.48,85.25,85.45,100400.0,56.0659,56.1447,55.9936,56.125,100400.0
2005-09-19 15:00:00,85.45,85.55,85.29,85.3,46200.0,56.125,56.1907,56.0199,56.0265,46200.0
2005-09-19 15:10:00,85.31,85.31,85.04,85.06,72700.0,56.033,56.033,55.8557,55.8688,72700.0
2005-09-19 15:20:00,85.05,85.21,84.99,85.17,83300.0,55.8623,55.9674,55.8229,55.9411,83300.0
2005-09-19 15:30:00,85.12,85.24,85.05,85.12,94800.0,55.9082,55.9871,55.8623,55.9082,94800.0
2005-09-19 15:40:00,85.12,85.35,85.09,85.35,169400.0,55.9082,56.0593,55.8885,56.0593,169400.0
2005-09-19 15:50:00,85.35,85.41,85.26,85.39,228900.0,56.0593,56.0987,56.0002,56.0856,228900.0
2005-09-20 09:30:00,85.38,85.5,85.15,85.31,205400.0,56.079,56.1578,55.928,56.033,205400.0
2005-09-20 09:40:00,85.28,85.74,85.12,85.54,178700.0,56.0133,56.3155,55.9082,56.1841,178700.0
2005-09-20 09:50:00,85.54,85.59,85.36,85.5,120300.0,56.1841,56.217,56.0659,56.1578,120300.0
2005-09-20 10:00:00,85.5,85.62,85.1,85.3,161300.0,56.1578,56.2367,55.8951,56.0265,161300.0
2005-09-20 10:10:00,85.3,85.61,85.22,85.53,121800.0,56.0265,56.2301,55.9739,56.1775,121800.0
2005-09-20 10:20:00,85.52,85.63,85.29,85.4,97100.0,56.171,56.2432,56.0199,56.0922,97100.0
2005-09-20 10:30:00,85.39,85.42,85.17,85.22,62700.0,56.0856,56.1053,55.9411,55.9739,62700.0
2005-09-20 10:40:00,85.2,85.2,84.92,84.94,135700.0,55.9608,55.9608,55.7769,55.79,135700.0
2005-09-20 10:50:00,84.89,85.12,84.79,84.83,102300.0,55.7572,55.9082,55.6915,55.7178,102300.0
2005-09-20 11:00:00,84.84,85.14,84.83,84.88,71700.0,55.7243,55.9214,55.7178,55.7506,71700.0
2005-09-20 11:10:00,84.87,85.03,84.83,84.83,58000.0,55.744,55.8491,55.7178,55.7178,58000.0
2005-09-20 11:20:00,84.83,84.9,84.63,84.68,81500.0,55.7178,55.7637,55.5864,55.6192,81500.0
2005-09-20 11:30:00,84.66,84.79,84.49,84.49,190000.0,55.6061,55.6915,55.4945,55.4945,190000.0
2005-09-20 11:40:00,84.48,84.56,84.3,84.33,79300.0,55.4879,55.5404,55.3697,55.3894,79300.0
2005-09-20 11:50:00,84.31,84.55,84.3,84.31,71600.0,55.3762,55.5339,55.3697,55.3762,71600.0
2005-09-20 12:00:00,84.3,84.3,84.1,84.14,68800.0,55.3697,55.3697,55.2383,55.2646,68800.0
2005-09-20 12:10:00,84.14,84.15,83.9,83.95,124700.0,55.2646,55.2711,55.1069,55.1398,124700.0
2005-09-20 12:20:00,83.95,84.0,83.89,83.95,98700.0,55.1398,55.1726,55.1004,55.1398,98700.0
2005-09-20 12:30:00,83.95,84.25,83.93,84.22,65900.0,55.1398,55.3368,55.1266,55.3171,65900.0
2005-09-20 12:40:00,84.22,84.31,84.22,84.28,23900.0,55.3171,55.3762,55.3171,55.3565,23900.0
2005-09-20 12:50:00,84.27,84.28,84.25,84.27,20200.0,55.35,55.3565,55.3368,55.35,20200.0
2005-09-20 13:00:00,84.27,84.42,84.26,84.35,35400.0,55.35,55.4485,55.3434,55.4025,35400.0
2005-09-20 13:10:00,84.33,84.6,84.32,84.6,24200.0,55.3894,55.5667,55.3828,55.5667,24200.0
2005-09-20 13:20:00,84.6,84.79,84.6,84.65,65900.0,55.5667,55.6915,55.5667,55.5995,65900.0
2005-09-20 13:30:00,84.64,84.93,84.58,84.85,89600.0,55.593,55.7835,55.5536,55.7309,89600.0
2005-09-20 13:40:00,84.85,84.96,84.8,84.86,66400.0,55.7309,55.8032,55.6981,55.7375,66400.0
2005-09-20 13:50:00,84.86,84.96,84.78,84.96,53100.0,55.7375,55.8032,55.6849,55.8032,53100.0
2005-09-20 14:00:00,84.96,85.05,84.88,85.02,67000.0,55.8032,55.8623,55.7506,55.8426,67000.0
2005-09-20 14:10:00,85.02,85.03,84.74,84.74,84400.0,55.8426,55.8491,55.6587,55.6587,84400.0
2005-09-20 14:20:00,84.76,85.04,84.48,85.01,137200.0,55.6718,55.8557,55.4879,55.836,137200.0
2005-09-20 14:30:00,85.02,85.13,84.91,84.91,82900.0,55.8426,55.9148,55.7703,55.7703,82900.0
2005-09-20 14:40:00,84.91,85.03,84.65,84.7,149000.0,55.7703,55.8491,55.5995,55.6324,149000.0
2005-09-20 14:50:00,84.7,84.73,84.46,84.59,129900.0,55.6324,55.6521,55.4747,55.5601,129900.0
2005-09-20 15:00:00,84.61,84.68,84.3,84.62,97000.0,55.5733,55.6192,55.3697,55.5798,97000.0
2005-09-20 15:10:00,84.57,84.59,84.13,84.31,77200.0,55.547,55.5601,55.258,55.3762,77200.0
2005-09-20 15:20:00,84.31,84.43,84.27,84.42,92600.0,55.3762,55.455,55.35,55.4485,92600.0
2005-09-20 15:30:00,84.42,84.57,84.34,84.56,71200.0,55.4485,55.547,55.3959,55.5404,71200.0
2005-09-20 15:40:00,84.56,84.62,84.4,84.4,86900.0,55.5404,55.5798,55.4353,55.4353,86900.0
2005-09-20 15:50:00,84.4,84.58,84.32,84.54,86600.0,55.4353,55.5536,55.3828,55.5273,86600.0
2005-09-21 09:30:00,85.5,85.5,84.91,84.98,313900.0,56.1578,56.1578,55.7703,55.8163,313900.0
2005-09-21 09:40:00,84.98,85.29,84.92,85.21,386200.0,55.8163,56.0199,55.7769,55.9674,386200.0
2005-09-21 09:50:00,85.13,85.14,84.64,84.7,207400.0,55.9148,55.9214,55.593,55.6324,207400.0
2005-09-21 10:00:00,84.64,84.7,84.15,84.22,231600.0,55.593,55.6324,55.2711,55.3171,231600.0
2005-09-21 10:10:00,84.22,84.34,83.85,83.98,160000.0,55.3171,55.3959,55.0741,55.1595,160000.0
2005-09-21 10:20:00,84.02,84.48,83.92,84.28,124100.0,55.1858,55.4879,55.1201,55.3565,124100.0
2005-09-21 10:30:00,84.28,84.66,83.85,84.55,214600.0,55.3565,55.6061,55.0741,55.5339,214600.0
2005-09-21 10:40:00,84.59,84.59,83.99,84.02,138500.0,55.5601,55.5601,55.166,55.1858,138500.0
2005-09-21 10:50:00,84.03,84.51,84.03,84.44,147500.0,55.1923,55.5076,55.1923,55.4616,147500.0
2005-09-21 11:00:00,84.42,84.58,84.28,84.55,115800.0,55.4485,55.5536,55.3565,55.5339,115800.0
2005-09-21 11:10:00,84.52,84.59,83.88,84.1,110400.0,55.5142,55.5601,55.0938,55.2383,110400.0
2005-09-21 11:20:00,84.13,84.47,84.13,84.46,75400.0,55.258,55.4813,55.258,55.4747,75400.0
2005-09-21 11:30:00,84.46,84.7,84.42,84.43,88600.0,55.4747,55.6324,55.4485,55.455,88600.0
2005-09-21 11:40:00,84.43,84.61,84.43,84.59,135900.0,55.455,55.5733,55.455,55.5601,135900.0
2005-09-21 11:50:00,84.59,84.74,84.55,84.7,78700.0,55.5601,55.6587,55.5339,55.6324,78700.0
2005-09-21 12:00:00,84.7,84.83,84.68,84.8,88300.0,55.6324,55.7178,55.6192,55.6981,88300.0
2005-09-21 12:10:00,84.8,84.92,84.77,84.89,54200.0,55.6981,55.7769,55.6784,55.7572,54200.0
2005-09-21 12:20:00,84.9,84.93,84.77,84.8,23400.0,55.7637,55.7835,55.6784,55.6981,23400.0
2005-09-21 12:30:00,84.81,84.94,84.78,84.79,80900.0,55.7046,55.79,55.6849,55.6915,80900.0
2005-09-21 12:40:00,84.79,84.93,84.65,84.66,41800.0,55.6915,55.7835,55.5995,55.6061,41800.0
2005-09-21 12:50:00,84.64,84.79,84.47,84.63,74200.0,55.593,55.6915,55.4813,55.5864,74200.0
2005-09-21 13:00:00,84.59,84.75,84.54,84.64,40500.0,55.5601,55.6652,55.5273,55.593,40500.0
2005-09-21 13:10:00,84.64,84.64,84.45,84.51,31900.0,55.593,55.593,55.4682,55.5076,31900.0
2005-09-21 13:20:00,84.51,84.6,84.47,84.53,33900.0,55.5076,55.5667,55.4813,55.5207,33900.0
2005-09-21 13:30:00,84.51,84.54,84.46,84.5,34100.0,55.5076,55.5273,55.4747,55.501,34100.0
2005-09-21 13:40:00,84.54,84.54,84.4,84.45,52400.0,55.5273,55.5273,55.4353,55.4682,52400.0
2005-09-21 13:50:00,84.47,84.77,84.38,84.7,50800.0,55.4813,55.6784,55.4222,55.6324,50800.0
2005-09-21 14:00:00,84.7,84.7,84.4,84.55,106800.0,55.6324,55.6324,55.4353,55.5339,106800.0
2005-09-21 14:10:00,84.55,84.65,84.47,84.53,57800.0,55.5339,55.5995,55.4813,55.5207,57800.0
2005-09-21 14:20:00,84.55,84.56,84.04,84.22,100900.0,55.5339,55.5404,55.1989,55.3171,100900.0
2005-09-21 14:30:00,84.21,84.49,84.18,84.42,70200.0,55.3105,55.4945,55.2908,55.4485,70200.0
2005-09-21 14:40:00,84.43,84.6,84.39,84.5,63300.0,55.455,55.5667,55.4288,55.501,63300.0
2005-09-21 14:50:00,84.52,84.69,84.25,84.25,87600.0,55.5142,55.6258,55.3368,55.3368,87600.0
2005-09-21 15:00:00,84.26,84.32,83.95,84.02,99700.0,55.3434,55.3828,55.1398,55.1858,99700.0
2005-09-21 15:10:00,84.05,84.42,84.05,84.32,79700.0,55.2055,55.4485,55.2055,55.3828,79700.0
2005-09-21 15:20:00,84.31,84.5,84.31,84.43,40100.0,55.3762,55.501,55.3762,55.455,40100.0
2005-09-21 15:30:00,84.42,84.43,84.29,84.34,103800.0,55.4485,55.455,55.3631,55.3959,103800.0
2005-09-21 15:40:00,84.34,84.54,84.33,84.43,112100.0,55.3959,55.5273,55.3894,55.455,112100.0
2005-09-21 15:50:00,84.46,84.64,84.43,84.52,146000.0,55.4747,55.593,55.455,55.5142,146000.0
2005-09-22 09:30:00,85.15,85.17,84.91,85.13,177500.0,55.928,55.9411,55.7703,55.9148,177500.0
2005-09-22 09:40:00,85.1,85.38,84.97,85.3,208500.0,55.8951,56.079,55.8097,56.0265,208500.0
2005-09-22 09:50:00,85.27,85.49,85.21,85.35,216500.0,56.0068,56.1513,55.9674,56.0593,216500.0
2005-09-22 10:00:00,85.36,85.6,85.34,85.4,172700.0,56.0659,56.2235,56.0527,56.0922,172700.0
2005-09-22 10:10:00,85.35,85.55,85.15,85.37,280000.0,56.0593,56.1907,55.928,56.0725,280000.0
2005-09-22 10:20:00,85.41,85.71,85.4,85.68,131600.0,56.0987,56.2958,56.0922,56.2761,131600.0
2005-09-22 10:30:00,85.69,85.75,85.44,85.6,228100.0,56.2826,56.322,56.1184,56.2235,228100.0
2005-09-22 10:40:00,85.6,85.64,85.55,85.62,119100.0,56.2235,56.2498,56.1907,56.2367,119100.0
2005-09-22 10:50:00,85.62,85.62,85.5,85.62,138200.0,56.2367,56.2367,56.1578,56.2367,138200.0
2005-09-22 11:00:00,85.61,85.7,85.55,85.57,89700.0,56.2301,56.2892,56.1907,56.2038,89700.0
2005-09-22 11:10:00,85.56,85.6,85.5,85.51,64500.0,56.1972,56.2235,56.1578,56.1644,64500.0
2005-09-22 11:20:00,85.51,85.64,85.49,85.5,129600.0,56.1644,56.2498,56.1513,56.1578,129600.0
2005-09-22 11:30:00,85.5,85.55,85.49,85.51,98500.0,56.1578,56.1907,56.1513,56.1644,98500.0
2005-09-22 11:40:00,85.51,85.58,85.4,85.4,179700.0,56.1644,56.2104,56.0922,56.0922,179700.0
2005-09-22 11:50:00,85.4,85.4,85.2,85.23,161000.0,56.0922,56.0922,55.9608,55.9805,161000.0
2005-09-22 12:00:00,85.23,85.3,85.05,85.06,192300.0,55.9805,56.0265,55.8623,55.8688,192300.0
2005-09-22 12:10:00,85.07,85.12,84.61,84.61,306800.0,55.8754,55.9082,55.5733,55.5733,306800.0
2005-09-22 12:20:00,84.61,84.96,84.51,84.9,192700.0,55.5733,55.8032,55.5076,55.7637,192700.0
2005-09-22 12:30:00,84.89,85.28,84.89,85.28,179600.0,55.7572,56.0133,55.7572,56.0133,179600.0
2005-09-22 12:40:00,85.27,85.33,85.06,85.06,109700.0,56.0068,56.0462,55.8688,55.8688,109700.0
2005-09-22 12:50:00,85.02,85.03,84.44,84.59,115800.0,55.8426,55.8491,55.4616,55.5601,115800.0
2005-09-22 13:00:00,84.6,84.6,84.25,84.36,90100.0,55.5667,55.5667,55.3368,55.4091,90100.0
2005-09-22 13:10:00,84.4,84.62,84.11,84.59,107900.0,55.4353,55.5798,55.2449,55.5601,107900.0
2005-09-22 13:20:00,84.57,84.57,84.2,84.45,69500.0,55.547,55.547,55.304,55.4682,69500.0
2005-09-22 13:30:00,84.45,84.45,84.31,84.31,111500.0,55.4682,55.4682,55.3762,55.3762,111500.0
2005-09-22 13:40:00,84.31,84.36,84.0,84.01,101600.0,55.3762,55.4091,55.1726,55.1792,101600.0
2005-09-22 13:50:00,84.01,84.12,83.65,83.65,181100.0,55.1792,55.2514,54.9427,54.9427,181100.0
2005-09-22 14:00:00,83.66,83.78,83.61,83.74,198000.0,54.9493,55.0281,54.9165,55.0018,198000.0
2005-09-22 14:10:00,83.73,84.35,83.73,84.33,166400.0,54.9953,55.4025,54.9953,55.3894,166400.0
2005-09-22 14:20:00,84.34,84.7,84.18,84.7,130800.0,55.3959,55.6324,55.2908,55.6324,130800.0
2005-09-22 14:30:00,84.69,84.91,84.37,84.41,141000.0,55.6258,55.7703,55.4156,55.4419,141000.0
2005-09-22 14:40:00,84.42,84.69,84.28,84.67,171000.0,55.4485,55.6258,55.3565,55.6127,171000.0
2005-09-22 14:50:00,84.68,84.88,84.57,84.77,156100.0,55.6192,55.7506,55.547,55.6784,156100.0
2005-09-22 15:00:00,84.76,85.04,84.55,84.91,109500.0,55.6718,55.8557,55.5339,55.7703,109500.0
2005-09-22 15:10:00,84.91,84.98,84.75,84.81,177200.0,55.7703,55.8163,55.6652,55.7046,177200.0
2005-09-22 15:20:00,84.81,85.15,84.81,85.04,78400.0,55.7046,55.928,55.7046,55.8557,78400.0
2005-09-22 15:30:00,85.03,85.04,84.76,84.79,95400.0,55.8491,55.8557,55.6718,55.6915,95400.0
2005-09-22 15:40:00,84.79,84.8,84.7,84.75,185700.0,55.6915,55.6981,55.6324,55.6652,185700.0
2005-09-22 15:50:00,84.73,84.75,84.32,84.41,288900.0,55.6521,55.6652,55.3828,55.4419,288900.0
2005-09-23 09:30:00,84.43,84.5,83.51,83.6,219400.0,55.455,55.501,54.8508,54.9099,219400.0
2005-09-23 09:40:00,83.62,83.73,83.37,83.37,167700.0,54.923,54.9953,54.7588,54.7588,167700.0
2005-09-23 09:50:00,83.38,83.6,82.98,83.12,198500.0,54.7654,54.9099,54.5027,54.5946,198500.0
2005-09-23 10:00:00,83.13,83.34,83.05,83.24,110700.0,54.6012,54.7391,54.5486,54.6734,110700.0
2005-09-23 10:10:00,83.27,83.62,83.07,83.57,225700.0,54.6931,54.923,54.5618,54.8902,225700.0
2005-09-23 10:20:00,83.57,83.71,83.2,83.37,144300.0,54.8902,54.9821,54.6472,54.7588,144300.0
2005-09-23 10:30:00,83.36,83.37,83.16,83.2,85700.0,54.7523,54.7588,54.6209,54.6472,85700.0
2005-09-23 10:40:00,83.21,83.31,83.17,83.25,93800.0,54.6537,54.7194,54.6275,54.68,93800.0
2005-09-23 10:50:00,83.26,83.26,82.88,83.14,229500.0,54.6866,54.6866,54.437,54.6078,229500.0
2005-09-23 11:00:00,83.09,83.37,83.06,83.08,96200.0,54.5749,54.7588,54.5552,54.5683,96200.0
2005-09-23 11:10:00,83.1,83.21,82.88,82.97,210600.0,54.5815,54.6537,54.437,54.4961,210600.0
2005-09-23 11:20:00,82.98,83.13,82.83,83.09,90700.0,54.5027,54.6012,54.4041,54.5749,90700.0
2005-09-23 11:30:00,83.09,83.13,82.91,83.13,103400.0,54.5749,54.6012,54.4567,54.6012,103400.0
2005-09-23 11:40:00,83.06,83.1,82.92,82.93,91000.0,54.5552,54.5815,54.4633,54.4698,91000.0
2005-09-23 11:50:00,82.93,82.97,82.6,82.72,129900.0,54.4698,54.4961,54.2531,54.3319,129900.0
2005-09-23 12:00:00,82.72,83.03,82.72,83.03,39400.0,54.3319,54.5355,54.3319,54.5355,39400.0
2005-09-23 12:10:00,83.0,83.14,82.96,82.99,63200.0,54.5158,54.6078,54.4895,54.5092,63200.0
2005-09-23 12:20:00,82.98,83.0,82.85,82.88,69200.0,54.5027,54.5158,54.4173,54.437,69200.0
2005-09-23 12:30:00,82.88,83.1,82.88,83.06,77900.0,54.437,54.5815,54.437,54.5552,77900.0
2005-09-23 12:40:00,83.05,83.06,82.72,82.74,53400.0,54.5486,54.5552,54.3319,54.345,53400.0
2005-09-23 12:50:00,82.74,82.87,82.71,82.84,38400.0,54.345,54.4304,54.3253,54.4107,38400.0
2005-09-23 13:00:00,82.83,83.0,82.83,82.98,61000.0,54.4041,54.5158,54.4041,54.5027,61000.0
2005-09-23 13:10:00,83.0,83.0,82.78,82.79,33500.0,54.5158,54.5158,54.3713,54.3779,33500.0
2005-09-23 13:20:00,82.78,82.88,82.7,82.78,46600.0,54.3713,54.437,54.3188,54.3713,46600.0
2005-09-23 13:30:00,82.77,82.91,82.77,82.88,45200.0,54.3647,54.4567,54.3647,54.437,45200.0
2005-09-23 13:40:00,82.87,82.97,82.76,82.79,49100.0,54.4304,54.4961,54.3582,54.3779,49100.0
2005-09-23 13:50:00,82.79,82.96,82.65,82.9,72100.0,54.3779,54.4895,54.2859,54.4501,72100.0
2005-09-23 14:00:00,82.89,82.97,82.8,82.93,112500.0,54.4435,54.4961,54.3844,54.4698,112500.0
2005-09-23 14:10:00,82.89,83.0,82.89,82.97,149800.0,54.4435,54.5158,54.4435,54.4961,149800.0
2005-09-23 14:20:00,82.96,83.05,82.88,82.89,152100.0,54.4895,54.5486,54.437,54.4435,152100.0
2005-09-23 14:30:00,82.87,82.94,82.77,82.92,99000.0,54.4304,54.4764,54.3647,54.4633,99000.0
2005-09-23 14:40:00,82.92,83.04,82.91,83.01,82500.0,54.4633,54.5421,54.4567,54.5224,82500.0
2005-09-23 14:50:00,83.0,83.13,82.98,83.11,170600.0,54.5158,54.6012,54.5027,54.588,170600.0
2005-09-23 15:00:00,83.12,83.13,82.98,83.02,62000.0,54.5946,54.6012,54.5027,54.5289,62000.0
2005-09-23 15:10:00,83.02,83.03,82.96,83.0,51800.0,54.5289,54.5355,54.4895,54.5158,51800.0
2005-09-23 15:20:00,82.99,83.01,82.92,82.98,46300.0,54.5092,54.5224,54.4633,54.5027,46300.0
2005-09-23 15:30:00,82.98,83.03,82.96,82.97,146500.0,54.5027,54.5355,54.4895,54.4961,146500.0
2005-09-23 15:40:00,82.97,83.06,82.94,83.06,75100.0,54.4961,54.5552,54.4764,54.5552,75100.0
2005-09-23 15:50:00,83.08,83.18,83.0,83.01,142300.0,54.5683,54.634,54.5158,54.5224,142300.0
2005-09-26 09:30:00,82.55,83.3,82.53,83.2,239900.0,54.2202,54.7128,54.2071,54.6472,239900.0
2005-09-26 09:40:00,83.24,83.28,82.92,83.05,182800.0,54.6734,54.6997,54.4633,54.5486,182800.0
2005-09-26 09:50:00,83.02,83.33,82.65,82.85,173200.0,54.5289,54.7325,54.2859,54.4173,173200.0
2005-09-26 10:00:00,82.84,82.9,82.5,82.89,116600.0,54.4107,54.4501,54.1874,54.4435,116600.0
2005-09-26 10:10:00,82.89,82.91,82.45,82.57,175900.0,54.4435,54.4567,54.1545,54.2334,175900.0
2005-09-26 10:20:00,82.58,82.77,82.46,82.71,137500.0,54.2399,54.3647,54.1611,54.3253,137500.0
2005-09-26 10:30:00,82.71,82.98,82.6,82.93,120600.0,54.3253,54.5027,54.2531,54.4698,120600.0
2005-09-26 10:40:00,82.92,83.08,82.86,82.97,205900.0,54.4633,54.5683,54.4238,54.4961,205900.0
2005-09-26 10:50:00,83.0,83.11,82.95,83.07,120200.0,54.5158,54.588,54.483,54.5618,120200.0
2005-09-26 11:00:00,83.08,83.19,82.13,83.1,138900.0,54.5683,54.6406,53.9444,54.5815,138900.0
2005-09-26 11:10:00,83.1,83.57,83.02,83.45,118400.0,54.5815,54.8902,54.5289,54.8114,118400.0
2005-09-26 11:20:00,83.43,83.44,83.05,83.4,128100.0,54.7982,54.8048,54.5486,54.7785,128100.0
2005-09-26 11:30:00,83.4,83.57,83.31,83.57,124100.0,54.7785,54.8902,54.7194,54.8902,124100.0
2005-09-26 11:40:00,83.57,83.76,83.51,83.72,163400.0,54.8902,55.015,54.8508,54.9887,163400.0
2005-09-26 11:50:00,83.72,83.95,83.72,83.9,103300.0,54.9887,55.1398,54.9887,55.1069,103300.0
2005-09-26 12:00:00,83.94,83.96,83.61,83.67,80000.0,55.1332,55.1463,54.9165,54.9559,80000.0
2005-09-26 12:10:00,83.67,83.94,83.67,83.85,76100.0,54.9559,55.1332,54.9559,55.0741,76100.0
2005-09-26 12:20:00,83.85,83.98,82.55,83.98,59700.0,55.0741,55.1595,54.2202,55.1595,59700.0
2005-09-26 12:30:00,83.98,84.03,83.71,83.91,87700.0,55.1595,55.1923,54.9821,55.1135,87700.0
2005-09-26 12:40:00,83.91,83.93,83.75,83.78,73900.0,55.1135,55.1266,55.0084,55.0281,73900.0
2005-09-26 12:50:00,83.77,84.01,83.73,83.94,73300.0,55.0215,55.1792,54.9953,55.1332,73300.0
2005-09-26 13:00:00,83.94,83.95,83.72,83.84,65800.0,55.1332,55.1398,54.9887,55.0675,65800.0
2005-09-26 13:10:00,83.84,84.0,83.78,83.95,71300.0,55.0675,55.1726,55.0281,55.1398,71300.0
2005-09-26 13:20:00,83.97,84.01,83.56,83.68,115400.0,55.1529,55.1792,54.8836,54.9624,115400.0
2005-09-26 13:30:00,83.68,83.85,83.59,83.85,71500.0,54.9624,55.0741,54.9033,55.0741,71500.0
2005-09-26 13:40:00,83.8,84.09,83.8,84.06,84000.0,55.0413,55.2317,55.0413,55.212,84000.0
2005-09-26 13:50:00,84.05,84.1,83.72,83.78,97300.0,55.2055,55.2383,54.9887,55.0281,97300.0
2005-09-26 14:00:00,83.82,84.2,83.82,84.12,107100.0,55.0544,55.304,55.0544,55.2514,107100.0
2005-09-26 14:10:00,84.14,84.19,83.66,83.76,85300.0,55.2646,55.2974,54.9493,55.015,85300.0
2005-09-26 14:20:00,83.76,83.98,83.71,83.94,62900.0,55.015,55.1595,54.9821,55.1332,62900.0
2005-09-26 14:30:00,83.98,84.1,83.87,83.95,59100.0,55.1595,55.2383,55.0872,55.1398,59100.0
2005-09-26 14:40:00,83.97,84.0,83.68,83.72,60900.0,55.1529,55.1726,54.9624,54.9887,60900.0
2005-09-26 14:50:00,83.72,83.85,83.64,83.67,63400.0,54.9887,55.0741,54.9362,54.9559,63400.0
2005-09-26 15:00:00,83.64,83.74,83.52,83.73,71000.0,54.9362,55.0018,54.8573,54.9953,71000.0
2005-09-26 15:10:00,83.68,83.98,83.65,83.84,94400.0,54.9624,55.1595,54.9427,55.0675,94400.0
2005-09-26 15:20:00,83.85,83.98,83.65,83.7,68300.0,55.0741,55.1595,54.9427,54.9756,68300.0
2005-09-26 15:30:00,83.7,83.96,83.7,83.95,101900.0,54.9756,55.1463,54.9756,55.1398,101900.0
2005-09-26 15:40:00,83.94,83.97,83.78,83.87,109600.0,55.1332,55.1529,55.0281,55.0872,109600.0
2005-09-26 15:50:00,83.87,84.08,83.87,83.98,157700.0,55.0872,55.2252,55.0872,55.1595,157700.0
2005-09-27 09:30:00,83.7,83.7,83.18,83.2,122000.0,54.9756,54.9756,54.634,54.6472,122000.0
2005-09-27 09:40:00,83.2,83.28,82.88,83.12,218500.0,54.6472,54.6997,54.437,54.5946,218500.0
2005-09-27 09:50:00,83.1,83.35,83.0,83.18,100600.0,54.5815,54.7457,54.5158,54.634,100600.0
2005-09-27 10:00:00,83.19,83.4,83.06,83.35,126600.0,54.6406,54.7785,54.5552,54.7457,126600.0
2005-09-27 10:10:00,83.34,83.44,83.01,83.39,110700.0,54.7391,54.8048,54.5224,54.772,110700.0
2005-09-27 10:20:00,83.4,83.58,83.05,83.18,143500.0,54.7785,54.8968,54.5486,54.634,143500.0
2005-09-27 10:30:00,83.18,83.25,83.0,83.16,135100.0,54.634,54.68,54.5158,54.6209,135100.0
2005-09-27 10:40:00,83.14,83.26,83.02,83.23,111900.0,54.6078,54.6866,54.5289,54.6669,111900.0
2005-09-27 10:50:00,83.21,83.23,83.02,83.11,121900.0,54.6537,54.6669,54.5289,54.588,121900.0
2005-09-27 11:00:00,83.12,83.23,83.11,83.18,90400.0,54.5946,54.6669,54.588,54.634,90400.0
2005-09-27 11:10:00,83.19,83.2,83.05,83.06,80000.0,54.6406,54.6472,54.5486,54.5552,80000.0
2005-09-27 11:20:00,83.06,83.35,83.06,83.31,64500.0,54.5552,54.7457,54.5552,54.7194,64500.0
2005-09-27 11:30:00,83.3,83.43,83.13,83.2,127800.0,54.7128,54.7982,54.6012,54.6472,127800.0
2005-09-27 11:40:00,83.21,83.24,83.08,83.17,94500.0,54.6537,54.6734,54.5683,54.6275,94500.0
2005-09-27 11:50:00,83.16,83.27,83.14,83.26,37100.0,54.6209,54.6931,54.6078,54.6866,37100.0
2005-09-27 12:00:00,83.27,83.3,83.16,83.24,37300.0,54.6931,54.7128,54.6209,54.6734,37300.0
2005-09-27 12:10:00,83.28,83.43,83.25,83.34,118300.0,54.6997,54.7982,54.68,54.7391,118300.0
2005-09-27 12:20:00,83.33,83.41,83.33,83.4,14000.0,54.7325,54.7851,54.7325,54.7785,14000.0
2005-09-27 12:30:00,83.4,83.46,83.39,83.46,15900.0,54.7785,54.8179,54.772,54.8179,15900.0
2005-09-27 12:40:00,83.47,83.54,83.43,83.53,35500.0,54.8245,54.8705,54.7982,54.8639,35500.0
2005-09-27 12:50:00,83.53,83.6,83.5,83.55,59900.0,54.8639,54.9099,54.8442,54.877,59900.0
2005-09-27 13:00:00,83.57,83.64,83.48,83.6,60500.0,54.8902,54.9362,54.8311,54.9099,60500.0
2005-09-27 13:10:00,83.6,83.62,83.42,83.49,31400.0,54.9099,54.923,54.7917,54.8376,31400.0
2005-09-27 13:20:00,83.45,83.49,83.3,83.47,48000.0,54.8114,54.8376,54.7128,54.8245,48000.0
2005-09-27 13:30:00,83.48,83.59,83.32,83.49,79800.0,54.8311,54.9033,54.726,54.8376,79800.0
2005-09-27 13:40:00,83.49,83.75,83.46,83.75,39500.0,54.8376,55.0084,54.8179,55.0084,39500.0
2005-09-27 13:50:00,83.75,83.84,83.47,83.6,117500.0,55.0084,55.0675,54.8245,54.9099,117500.0
2005-09-27 14:00:00,83.6,83.71,83.54,83.71,66000.0,54.9099,54.9821,54.8705,54.9821,66000.0
2005-09-27 14:10:00,83.7,83.77,83.63,83.63,41600.0,54.9756,55.0215,54.9296,54.9296,41600.0
2005-09-27 14:20:00,83.64,83.73,83.56,83.68,61600.0,54.9362,54.9953,54.8836,54.9624,61600.0
2005-09-27 14:30:00,83.69,83.71,83.63,83.68,68600.0,54.969,54.9821,54.9296,54.9624,68600.0
2005-09-27 14:40:00,83.7,83.98,83.68,83.92,105300.0,54.9756,55.1595,54.9624,55.1201,105300.0
2005-09-27 14:50:00,83.92,83.99,83.76,83.99,69900.0,55.1201,55.166,55.015,55.166,69900.0
2005-09-27 15:00:00,83.99,84.1,83.81,83.95,73000.0,55.166,55.2383,55.0478,55.1398,73000.0
2005-09-27 15:10:00,83.94,84.05,83.85,83.92,61300.0,55.1332,55.2055,55.0741,55.1201,61300.0
2005-09-27 15:20:00,83.92,84.14,83.92,84.0,79400.0,55.1201,55.2646,55.1201,55.1726,79400.0
2005-09-27 15:30:00,83.99,84.09,83.94,84.02,88800.0,55.166,55.2317,55.1332,55.1858,88800.0
2005-09-27 15:40:00,83.99,84.28,83.99,84.22,85000.0,55.166,55.3565,55.166,55.3171,85000.0
2005-09-27 15:50:00,84.22,84.27,84.18,84.25,141000.0,55.3171,55.35,55.2908,55.3368,141000.0
2005-09-28 09:30:00,84.5,84.51,84.35,84.35,201500.0,55.501,55.5076,55.4025,55.4025,201500.0
2005-09-28 09:40:00,84.41,84.51,84.29,84.49,204900.0,55.4419,55.5076,55.3631,55.4945,204900.0
2005-09-28 09:50:00,84.49,84.59,84.34,84.58,163200.0,55.4945,55.5601,55.3959,55.5536,163200.0
2005-09-28 10:00:00,84.59,84.59,84.32,84.44,87600.0,55.5601,55.5601,55.3828,55.4616,87600.0
2005-09-28 10:10:00,84.44,84.6,84.35,84.39,93100.0,55.4616,55.5667,55.4025,55.4288,93100.0
2005-09-28 10:20:00,84.39,84.57,84.35,84.52,80200.0,55.4288,55.547,55.4025,55.5142,80200.0
2005-09-28 10:30:00,84.5,84.59,83.85,84.44,367700.0,55.501,55.5601,55.0741,55.4616,367700.0
2005-09-28 10:40:00,84.4,84.51,84.06,84.07,166700.0,55.4353,55.5076,55.212,55.2186,166700.0
2005-09-28 10:50:00,84.05,84.26,83.88,84.08,146400.0,55.2055,55.3434,55.0938,55.2252,146400.0
2005-09-28 11:00:00,84.08,84.35,83.7,84.31,109900.0,55.2252,55.4025,54.9756,55.3762,109900.0
2005-09-28 11:10:00,84.31,84.49,84.17,84.45,90800.0,55.3762,55.4945,55.2843,55.4682,90800.0
2005-09-28 11:20:00,84.46,84.59,84.39,84.54,76000.0,55.4747,55.5601,55.4288,55.5273,76000.0
2005-09-28 11:30:00,84.52,84.59,84.42,84.54,107000.0,55.5142,55.5601,55.4485,55.5273,107000.0
2005-09-28 11:40:00,84.56,84.95,84.51,84.7,158900.0,55.5404,55.7966,55.5076,55.6324,158900.0
2005-09-28 11:50:00,84.71,84.95,84.51,84.74,96300.0,55.639,55.7966,55.5076,55.6587,96300.0
2005-09-28 12:00:00,84.77,84.88,84.71,84.75,51100.0,55.6784,55.7506,55.639,55.6652,51100.0
2005-09-28 12:10:00,84.75,84.75,84.5,84.7,53900.0,55.6652,55.6652,55.501,55.6324,53900.0
2005-09-28 12:20:00,84.69,84.69,84.5,84.62,98200.0,55.6258,55.6258,55.501,55.5798,98200.0
2005-09-28 12:30:00,84.62,84.8,84.6,84.68,50000.0,55.5798,55.6981,55.5667,55.6192,50000.0
2005-09-28 12:40:00,84.68,84.68,84.56,84.64,42300.0,55.6192,55.6192,55.5404,55.593,42300.0
2005-09-28 12:50:00,84.63,84.63,84.45,84.55,39700.0,55.5864,55.5864,55.4682,55.5339,39700.0
2005-09-28 13:00:00,84.56,84.67,84.56,84.61,60100.0,55.5404,55.6127,55.5404,55.5733,60100.0
2005-09-28 13:10:00,84.62,84.64,84.51,84.61,34500.0,55.5798,55.593,55.5076,55.5733,34500.0
2005-09-28 13:20:00,84.62,84.75,84.56,84.61,59700.0,55.5798,55.6652,55.5404,55.5733,59700.0
2005-09-28 13:30:00,84.61,84.69,84.45,84.49,74900.0,55.5733,55.6258,55.4682,55.4945,74900.0
2005-09-28 13:40:00,84.48,84.8,84.47,84.6,70600.0,55.4879,55.6981,55.4813,55.5667,70600.0
2005-09-28 13:50:00,84.59,84.74,84.55,84.74,41600.0,55.5601,55.6587,55.5339,55.6587,41600.0
2005-09-28 14:00:00,84.74,84.84,84.69,84.84,76600.0,55.6587,55.7243,55.6258,55.7243,76600.0
2005-09-28 14:10:00,84.84,84.94,84.5,84.51,71200.0,55.7243,55.79,55.501,55.5076,71200.0
2005-09-28 14:20:00,84.49,84.57,84.36,84.36,80500.0,55.4945,55.547,55.4091,55.4091,80500.0
2005-09-28 14:30:00,84.4,84.49,84.35,84.48,45700.0,55.4353,55.4945,55.4025,55.4879,45700.0
2005-09-28 14:40:00,84.48,84.69,84.48,84.66,40300.0,55.4879,55.6258,55.4879,55.6061,40300.0
2005-09-28 14:50:00,84.64,84.7,84.6,84.63,38200.0,55.593,55.6324,55.5667,55.5864,38200.0
2005-09-28 15:00:00,84.64,84.8,84.63,84.63,49300.0,55.593,55.6981,55.5864,55.5864,49300.0
2005-09-28 15:10:00,84.63,84.67,84.55,84.63,44800.0,55.5864,55.6127,55.5339,55.5864,44800.0
2005-09-28 15:20:00,84.63,84.82,84.63,84.75,51100.0,55.5864,55.7112,55.5864,55.6652,51100.0
2005-09-28 15:30:00,84.75,84.84,84.73,84.81,73300.0,55.6652,55.7243,55.6521,55.7046,73300.0
2005-09-28 15:40:00,84.81,84.87,84.75,84.8,127400.0,55.7046,55.744,55.6652,55.6981,127400.0
2005-09-28 15:50:00,84.8,84.87,84.78,84.81,111600.0,55.6981,55.744,55.6849,55.7046,111600.0
2005-09-29 09:30:00,84.84,85.05,84.7,84.72,163300.0,55.7243,55.8623,55.6324,55.6455,163300.0
2005-09-29 09:40:00,84.76,84.97,84.44,84.51,119400.0,55.6718,55.8097,55.4616,55.5076,119400.0
2005-09-29 09:50:00,84.51,84.85,84.44,84.7,80300.0,55.5076,55.7309,55.4616,55.6324,80300.0
2005-09-29 10:00:00,84.76,84.95,84.7,84.82,97300.0,55.6718,55.7966,55.6324,55.7112,97300.0
2005-09-29 10:10:00,84.78,84.85,84.44,84.53,74300.0,55.6849,55.7309,55.4616,55.5207,74300.0
2005-09-29 10:20:00,84.54,84.56,84.11,84.47,126100.0,55.5273,55.5404,55.2449,55.4813,126100.0
2005-09-29 10:30:00,84.42,84.7,84.01,84.12,152900.0,55.4485,55.6324,55.1792,55.2514,152900.0
2005-09-29 10:40:00,84.13,84.28,83.95,84.24,116700.0,55.258,55.3565,55.1398,55.3302,116700.0
2005-09-29 10:50:00,84.25,84.67,84.24,84.57,82700.0,55.3368,55.6127,55.3302,55.547,82700.0
2005-09-29 11:00:00,84.57,84.72,84.35,84.41,123300.0,55.547,55.6455,55.4025,55.4419,123300.0
2005-09-29 11:10:00,84.41,84.6,84.35,84.36,122900.0,55.4419,55.5667,55.4025,55.4091,122900.0
2005-09-29 11:20:00,84.4,84.45,84.15,84.2,69600.0,55.4353,55.4682,55.2711,55.304,69600.0
2005-09-29 11:30:00,84.21,84.34,84.1,84.12,61200.0,55.3105,55.3959,55.2383,55.2514,61200.0
2005-09-29 11:40:00,84.13,84.42,84.13,84.37,63500.0,55.258,55.4485,55.258,55.4156,63500.0
2005-09-29 11:50:00,84.35,84.46,84.11,84.39,133300.0,55.4025,55.4747,55.2449,55.4288,133300.0
2005-09-29 12:00:00,84.39,84.46,84.2,84.26,168000.0,55.4288,55.4747,55.304,55.3434,168000.0
2005-09-29 12:10:00,84.26,84.44,84.16,84.24,82900.0,55.3434,55.4616,55.2777,55.3302,82900.0
2005-09-29 12:20:00,84.27,84.36,84.25,84.25,52200.0,55.35,55.4091,55.3368,55.3368,52200.0
2005-09-29 12:30:00,84.25,84.38,84.21,84.34,65300.0,55.3368,55.4222,55.3105,55.3959,65300.0
2005-09-29 12:40:00,84.34,84.38,84.25,84.25,21900.0,55.3959,55.4222,55.3368,55.3368,21900.0
2005-09-29 12:50:00,84.24,84.32,84.22,84.32,14200.0,55.3302,55.3828,55.3171,55.3828,14200.0
2005-09-29 13:00:00,84.29,84.33,84.24,84.3,19300.0,55.3631,55.3894,55.3302,55.3697,19300.0
2005-09-29 13:10:00,84.3,84.45,84.26,84.38,36500.0,55.3697,55.4682,55.3434,55.4222,36500.0
2005-09-29 13:20:00,84.39,84.5,84.32,84.5,31300.0,55.4288,55.501,55.3828,55.501,31300.0
2005-09-29 13:30:00,84.5,84.71,84.5,84.65,44000.0,55.501,55.639,55.501,55.5995,44000.0
2005-09-29 13:40:00,84.65,84.69,84.48,84.58,37000.0,55.5995,55.6258,55.4879,55.5536,37000.0
2005-09-29 13:50:00,84.6,84.65,84.44,84.65,87300.0,55.5667,55.5995,55.4616,55.5995,87300.0
2005-09-29 14:00:00,84.65,84.67,84.48,84.56,84900.0,55.5995,55.6127,55.4879,55.5404,84900.0
2005-09-29 14:10:00,84.56,84.87,84.55,84.83,63800.0,55.5404,55.744,55.5339,55.7178,63800.0
2005-09-29 14:20:00,84.86,84.88,84.68,84.74,48300.0,55.7375,55.7506,55.6192,55.6587,48300.0
2005-09-29 14:30:00,84.74,84.81,84.67,84.72,41000.0,55.6587,55.7046,55.6127,55.6455,41000.0
2005-09-29 14:40:00,84.76,84.94,84.74,84.86,40500.0,55.6718,55.79,55.6587,55.7375,40500.0
2005-09-29 14:50:00,84.86,85.04,84.83,84.88,62900.0,55.7375,55.8557,55.7178,55.7506,62900.0
2005-09-29 15:00:00,84.88,85.18,84.87,85.13,63300.0,55.7506,55.9477,55.744,55.9148,63300.0
2005-09-29 15:10:00,85.13,85.13,84.92,85.06,66400.0,55.9148,55.9148,55.7769,55.8688,66400.0
2005-09-29 15:20:00,85.07,85.22,84.98,84.99,69300.0,55.8754,55.9739,55.8163,55.8229,69300.0
2005-09-29 15:30:00,84.98,85.06,84.95,85.0,82200.0,55.8163,55.8688,55.7966,55.8294,82200.0
2005-09-29 15:40:00,84.99,85.19,84.95,85.18,110300.0,55.8229,55.9542,55.7966,55.9477,110300.0
2005-09-29 15:50:00,85.14,85.32,85.14,85.23,183000.0,55.9214,56.0396,55.9214,55.9805,183000.0
2005-09-30 09:30:00,85.1,85.49,84.9,84.95,137200.0,55.8951,56.1513,55.7637,55.7966,137200.0
2005-09-30 09:40:00,84.96,85.3,84.89,84.89,103700.0,55.8032,56.0265,55.7572,55.7572,103700.0
2005-09-30 09:50:00,84.89,84.95,84.57,84.9,95400.0,55.7572,55.7966,55.547,55.7637,95400.0
2005-09-30 10:00:00,84.9,85.22,84.8,85.17,77300.0,55.7637,55.9739,55.6981,55.9411,77300.0
2005-09-30 10:10:00,85.16,85.43,85.05,85.13,77500.0,55.9345,56.1119,55.8623,55.9148,77500.0
2005-09-30 10:20:00,85.13,85.21,84.92,85.03,70800.0,55.9148,55.9674,55.7769,55.8491,70800.0
2005-09-30 10:30:00,85.03,85.14,84.79,84.8,66700.0,55.8491,55.9214,55.6915,55.6981,66700.0
2005-09-30 10:40:00,84.8,84.85,84.64,84.81,69200.0,55.6981,55.7309,55.593,55.7046,69200.0
2005-09-30 10:50:00,84.81,84.87,84.35,84.38,72700.0,55.7046,55.744,55.4025,55.4222,72700.0
2005-09-30 11:00:00,84.42,84.44,84.11,84.2,70700.0,55.4485,55.4616,55.2449,55.304,70700.0
2005-09-30 11:10:00,84.2,84.45,84.2,84.43,47300.0,55.304,55.4682,55.304,55.455,47300.0
2005-09-30 11:20:00,84.39,84.7,84.37,84.67,52500.0,55.4288,55.6324,55.4156,55.6127,52500.0
2005-09-30 11:30:00,84.64,84.84,84.63,84.84,43300.0,55.593,55.7243,55.5864,55.7243,43300.0
2005-09-30 11:40:00,84.83,84.88,84.52,84.69,37200.0,55.7178,55.7506,55.5142,55.6258,37200.0
2005-09-30 11:50:00,84.69,84.77,84.64,84.77,19300.0,55.6258,55.6784,55.593,55.6784,19300.0
2005-09-30 12:00:00,84.74,84.85,84.69,84.77,91200.0,55.6587,55.7309,55.6258,55.6784,91200.0
2005-09-30 12:10:00,84.78,84.78,84.64,84.68,67500.0,55.6849,55.6849,55.593,55.6192,67500.0
2005-09-30 12:20:00,84.67,84.75,84.59,84.71,34500.0,55.6127,55.6652,55.5601,55.639,34500.0
2005-09-30 12:30:00,84.71,84.75,84.63,84.64,17400.0,55.639,55.6652,55.5864,55.593,17400.0
2005-09-30 12:40:00,84.63,84.67,84.6,84.6,23800.0,55.5864,55.6127,55.5667,55.5667,23800.0
2005-09-30 12:50:00,84.61,84.67,84.55,84.65,26000.0,55.5733,55.6127,55.5339,55.5995,26000.0
2005-09-30 13:00:00,84.66,84.71,84.59,84.67,36300.0,55.6061,55.639,55.5601,55.6127,36300.0
2005-09-30 13:10:00,84.66,84.87,84.66,84.82,43200.0,55.6061,55.744,55.6061,55.7112,43200.0
2005-09-30 13:20:00,84.82,84.83,84.58,84.58,26300.0,55.7112,55.7178,55.5536,55.5536,26300.0
2005-09-30 13:30:00,84.58,84.59,84.41,84.41,28300.0,55.5536,55.5601,55.4419,55.4419,28300.0
2005-09-30 13:40:00,84.37,84.5,84.26,84.43,47600.0,55.4156,55.501,55.3434,55.455,47600.0
2005-09-30 13:50:00,84.46,84.5,84.32,84.4,25500.0,55.4747,55.501,55.3828,55.4353,25500.0
2005-09-30 14:00:00,84.37,84.4,84.23,84.28,35100.0,55.4156,55.4353,55.3237,55.3565,35100.0
2005-09-30 14:10:00,84.28,84.36,84.17,84.31,62800.0,55.3565,55.4091,55.2843,55.3762,62800.0
2005-09-30 14:20:00,84.3,84.32,84.04,84.12,50200.0,55.3697,55.3828,55.1989,55.2514,50200.0
2005-09-30 14:30:00,84.12,84.36,84.12,84.34,55700.0,55.2514,55.4091,55.2514,55.3959,55700.0
2005-09-30 14:40:00,84.3,84.42,84.21,84.33,160600.0,55.3697,55.4485,55.3105,55.3894,160600.0
2005-09-30 14:50:00,84.33,84.44,84.3,84.41,85000.0,55.3894,55.4616,55.3697,55.4419,85000.0
2005-09-30 15:00:00,84.41,84.53,84.4,84.52,130200.0,55.4419,55.5207,55.4353,55.5142,130200.0
2005-09-30 15:10:00,84.51,84.54,84.44,84.5,220900.0,55.5076,55.5273,55.4616,55.501,220900.0
2005-09-30 15:20:00,84.51,84.53,84.33,84.37,87400.0,55.5076,55.5207,55.3894,55.4156,87400.0
2005-09-30 15:30:00,84.37,84.47,84.22,84.4,106800.0,55.4156,55.4813,55.3171,55.4353,106800.0
2005-09-30 15:40:00,84.39,84.48,84.17,84.17,121500.0,55.4288,55.4879,55.2843,55.2843,121500.0
2005-09-30 15:50:00,84.16,84.44,84.14,84.4,151000.0,55.2777,55.4616,55.2646,55.4353,151000.0
2005-10-03 09:30:00,84.39,85.06,84.39,85.02,124500.0,55.4288,55.8688,55.4288,55.8426,124500.0
2005-10-03 09:40:00,85.01,85.3,84.91,85.11,116300.0,55.836,56.0265,55.7703,55.9017,116300.0
2005-10-03 09:50:00,85.1,85.27,84.93,84.94,146300.0,55.8951,56.0068,55.7835,55.79,146300.0
2005-10-03 10:00:00,84.93,85.18,84.81,84.89,135400.0,55.7835,55.9477,55.7046,55.7572,135400.0
2005-10-03 10:10:00,84.93,85.26,84.8,85.03,68000.0,55.7835,56.0002,55.6981,55.8491,68000.0
2005-10-03 10:20:00,85.03,85.03,84.47,84.52,71500.0,55.8491,55.8491,55.4813,55.5142,71500.0
2005-10-03 10:30:00,84.53,84.69,84.3,84.64,74900.0,55.5207,55.6258,55.3697,55.593,74900.0
2005-10-03 10:40:00,84.65,84.74,84.03,84.21,104200.0,55.5995,55.6587,55.1923,55.3105,104200.0
2005-10-03 10:50:00,84.24,84.45,84.1,84.45,90000.0,55.3302,55.4682,55.2383,55.4682,90000.0
2005-10-03 11:00:00,84.48,84.71,84.35,84.64,76500.0,55.4879,55.639,55.4025,55.593,76500.0
2005-10-03 11:10:00,84.62,84.68,84.24,84.26,76500.0,55.5798,55.6192,55.3302,55.3434,76500.0
2005-10-03 11:20:00,84.27,84.4,84.14,84.16,127100.0,55.35,55.4353,55.2646,55.2777,127100.0
2005-10-03 11:30:00,84.18,84.25,84.13,84.16,82800.0,55.2908,55.3368,55.258,55.2777,82800.0
2005-10-03 11:40:00,84.16,84.2,83.73,83.73,72000.0,55.2777,55.304,54.9953,54.9953,72000.0
2005-10-03 11:50:00,83.71,83.86,83.32,83.37,104600.0,54.9821,55.0807,54.726,54.7588,104600.0
2005-10-03 12:00:00,83.37,83.5,83.24,83.33,155600.0,54.7588,54.8442,54.6734,54.7325,155600.0
2005-10-03 12:10:00,83.33,83.5,83.28,83.49,143100.0,54.7325,54.8442,54.6997,54.8376,143100.0
2005-10-03 12:20:00,83.49,83.59,83.39,83.56,67200.0,54.8376,54.9033,54.772,54.8836,67200.0
2005-10-03 12:30:00,83.56,83.74,83.53,83.61,39900.0,54.8836,55.0018,54.8639,54.9165,39900.0
2005-10-03 12:40:00,83.6,83.64,83.52,83.63,55200.0,54.9099,54.9362,54.8573,54.9296,55200.0
2005-10-03 12:50:00,83.65,83.82,83.56,83.58,60700.0,54.9427,55.0544,54.8836,54.8968,60700.0
2005-10-03 13:00:00,83.58,83.59,83.49,83.53,42800.0,54.8968,54.9033,54.8376,54.8639,42800.0
2005-10-03 13:10:00,83.54,83.61,83.48,83.53,27900.0,54.8705,54.9165,54.8311,54.8639,27900.0
2005-10-03 13:20:00,83.49,83.49,83.25,83.4,57000.0,54.8376,54.8376,54.68,54.7785,57000.0
2005-10-03 13:30:00,83.4,83.62,83.37,83.48,87300.0,54.7785,54.923,54.7588,54.8311,87300.0
2005-10-03 13:40:00,83.48,83.59,83.37,83.59,71200.0,54.8311,54.9033,54.7588,54.9033,71200.0
2005-10-03 13:50:00,83.59,83.69,83.58,83.63,60000.0,54.9033,54.969,54.8968,54.9296,60000.0
2005-10-03 14:00:00,83.64,83.65,83.51,83.58,55600.0,54.9362,54.9427,54.8508,54.8968,55600.0
2005-10-03 14:10:00,83.58,83.8,83.57,83.77,71100.0,54.8968,55.0413,54.8902,55.0215,71100.0
2005-10-03 14:20:00,83.76,83.83,83.6,83.83,66900.0,55.015,55.061,54.9099,55.061,66900.0
2005-10-03 14:30:00,83.83,83.91,83.75,83.75,58400.0,55.061,55.1135,55.0084,55.0084,58400.0
2005-10-03 14:40:00,83.75,83.81,83.73,83.76,34000.0,55.0084,55.0478,54.9953,55.015,34000.0
2005-10-03 14:50:00,83.76,83.84,83.74,83.83,48100.0,55.015,55.0675,55.0018,55.061,48100.0
2005-10-03 15:00:00,83.84,83.97,83.8,83.9,63400.0,55.0675,55.1529,55.0413,55.1069,63400.0
2005-10-03 15:10:00,83.91,83.98,83.73,83.73,99200.0,55.1135,55.1595,54.9953,54.9953,99200.0
2005-10-03 15:20:00,83.73,83.73,83.52,83.6,87500.0,54.9953,54.9953,54.8573,54.9099,87500.0
2005-10-03 15:30:00,83.62,83.64,83.56,83.61,67700.0,54.923,54.9362,54.8836,54.9165,67700.0
2005-10-03 15:40:00,83.61,83.61,83.49,83.5,133800.0,54.9165,54.9165,54.8376,54.8442,133800.0
2005-10-03 15:50:00,83.51,83.56,83.46,83.48,132400.0,54.8508,54.8836,54.8179,54.8311,132400.0
2005-10-04 09:30:00,83.43,83.55,83.05,83.05,179900.0,54.7982,54.877,54.5486,54.5486,179900.0
2005-10-04 09:40:00,83.03,83.11,82.94,82.95,245700.0,54.5355,54.588,54.4764,54.483,245700.0
2005-10-04 09:50:00,82.95,82.95,82.49,82.67,267000.0,54.483,54.483,54.1808,54.299,267000.0
2005-10-04 10:00:00,82.65,82.75,82.29,82.32,160200.0,54.2859,54.3516,54.0495,54.0692,160200.0
2005-10-04 10:10:00,82.32,82.47,82.24,82.31,197600.0,54.0692,54.1677,54.0166,54.0626,197600.0
2005-10-04 10:20:00,82.32,82.4,82.21,82.37,210500.0,54.0692,54.1217,53.9969,54.102,210500.0
2005-10-04 10:30:00,82.38,82.73,82.38,82.6,167200.0,54.1086,54.3385,54.1086,54.2531,167200.0
2005-10-04 10:40:00,82.6,82.85,82.5,82.85,77700.0,54.2531,54.4173,54.1874,54.4173,77700.0
2005-10-04 10:50:00,82.85,82.85,82.52,82.52,90700.0,54.4173,54.4173,54.2005,54.2005,90700.0
2005-10-04 11:00:00,82.49,82.7,82.47,82.68,91600.0,54.1808,54.3188,54.1677,54.3056,91600.0
2005-10-04 11:10:00,82.7,82.77,82.47,82.47,182300.0,54.3188,54.3647,54.1677,54.1677,182300.0
2005-10-04 11:20:00,82.48,82.48,82.25,82.26,127800.0,54.1743,54.1743,54.0232,54.0298,127800.0
2005-10-04 11:30:00,82.26,82.44,82.15,82.43,172800.0,54.0298,54.148,53.9575,54.1414,172800.0
2005-10-04 11:40:00,82.43,82.6,82.39,82.39,139200.0,54.1414,54.2531,54.1151,54.1151,139200.0
2005-10-04 11:50:00,82.39,82.4,82.24,82.29,133200.0,54.1151,54.1217,54.0166,54.0495,133200.0
2005-10-04 12:00:00,82.28,82.31,82.17,82.2,153000.0,54.0429,54.0626,53.9706,53.9903,153000.0
2005-10-04 12:10:00,82.19,82.27,82.15,82.26,112100.0,53.9838,54.0363,53.9575,54.0298,112100.0
2005-10-04 12:20:00,82.26,82.27,82.2,82.23,43200.0,54.0298,54.0363,53.9903,54.01,43200.0
2005-10-04 12:30:00,82.23,82.26,82.19,82.26,79400.0,54.01,54.0298,53.9838,54.0298,79400.0
2005-10-04 12:40:00,82.24,82.27,82.2,82.25,102100.0,54.0166,54.0363,53.9903,54.0232,102100.0
2005-10-04 12:50:00,82.25,82.27,82.19,82.26,140100.0,54.0232,54.0363,53.9838,54.0298,140100.0
2005-10-04 13:00:00,82.27,82.33,82.17,82.18,109600.0,54.0363,54.0757,53.9706,53.9772,109600.0
2005-10-04 13:10:00,82.16,82.19,81.82,81.83,181600.0,53.9641,53.9838,53.7408,53.7473,181600.0
2005-10-04 13:20:00,81.83,81.98,81.82,81.89,135800.0,53.7473,53.8458,53.7408,53.7867,135800.0
2005-10-04 13:30:00,81.87,81.98,81.82,81.98,65800.0,53.7736,53.8458,53.7408,53.8458,65800.0
2005-10-04 13:40:00,81.97,82.0,81.86,81.94,74800.0,53.8393,53.859,53.767,53.8196,74800.0
2005-10-04 13:50:00,81.93,81.94,81.78,81.81,120000.0,53.813,53.8196,53.7145,53.7342,120000.0
2005-10-04 14:00:00,81.8,81.94,81.74,81.86,89300.0,53.7276,53.8196,53.6882,53.767,89300.0
2005-10-04 14:10:00,81.86,81.97,81.81,81.81,102700.0,53.767,53.8393,53.7342,53.7342,102700.0
2005-10-04 14:20:00,81.81,81.84,81.73,81.82,350000.0,53.7342,53.7539,53.6816,53.7408,350000.0
2005-10-04 14:30:00,81.82,81.85,81.64,81.75,204000.0,53.7408,53.7605,53.6225,53.6948,204000.0
2005-10-04 14:40:00,81.74,81.77,81.68,81.71,60900.0,53.6882,53.7079,53.6488,53.6685,60900.0
2005-10-04 14:50:00,81.71,81.78,81.62,81.68,140600.0,53.6685,53.7145,53.6094,53.6488,140600.0
2005-10-04 15:00:00,81.66,81.8,81.6,81.67,82700.0,53.6357,53.7276,53.5963,53.6422,82700.0
2005-10-04 15:10:00,81.68,81.69,81.43,81.46,143400.0,53.6488,53.6554,53.4846,53.5043,143400.0
2005-10-04 15:20:00,81.47,81.55,81.34,81.53,148100.0,53.5109,53.5634,53.4255,53.5503,148100.0
2005-10-04 15:30:00,81.52,81.58,81.34,81.49,113800.0,53.5437,53.5831,53.4255,53.524,113800.0
2005-10-04 15:40:00,81.5,81.55,81.27,81.27,131200.0,53.5306,53.5634,53.3795,53.3795,131200.0
2005-10-04 15:50:00,81.26,81.27,80.94,80.99,232600.0,53.3729,53.3795,53.1628,53.1956,232600.0
2005-10-05 09:30:00,80.92,81.12,80.62,80.63,218000.0,53.1496,53.281,52.9526,52.9591,218000.0
2005-10-05 09:40:00,80.67,80.84,80.37,80.77,218100.0,52.9854,53.0971,52.7884,53.0511,218100.0
2005-10-05 09:50:00,80.78,80.95,80.53,80.54,212700.0,53.0577,53.1693,52.8935,52.9,212700.0
2005-10-05 10:00:00,80.54,80.78,80.37,80.5,207100.0,52.9,53.0577,52.7884,52.8738,207100.0
2005-10-05 10:10:00,80.47,80.48,79.87,80.14,293900.0,52.8541,52.8606,52.46,52.6373,293900.0
2005-10-05 10:20:00,80.13,80.14,79.99,80.01,175500.0,52.6307,52.6373,52.5388,52.5519,175500.0
2005-10-05 10:30:00,80.01,80.6,79.93,80.07,421200.0,52.5519,52.9394,52.4994,52.5913,421200.0
2005-10-05 10:40:00,80.08,80.1,79.9,79.99,224600.0,52.5979,52.611,52.4797,52.5388,224600.0
2005-10-05 10:50:00,79.99,80.04,79.9,79.9,166400.0,52.5388,52.5716,52.4797,52.4797,166400.0
2005-10-05 11:00:00,79.89,79.89,79.5,79.51,230500.0,52.4731,52.4731,52.2169,52.2235,230500.0
2005-10-05 11:10:00,79.51,79.51,78.95,78.97,231300.0,52.2235,52.2235,51.8557,51.8688,231300.0
2005-10-05 11:20:00,78.97,79.25,78.59,78.62,173800.0,51.8688,52.0527,51.6192,51.6389,173800.0
2005-10-05 11:30:00,78.62,78.8,78.42,78.79,255100.0,51.6389,51.7572,51.5076,51.7506,255100.0
2005-10-05 11:40:00,78.79,79.0,78.7,78.95,150200.0,51.7506,51.8885,51.6915,51.8557,150200.0
2005-10-05 11:50:00,78.94,78.98,78.59,78.62,195000.0,51.8491,51.8754,51.6192,51.6389,195000.0
2005-10-05 12:00:00,78.62,78.7,78.42,78.69,190300.0,51.6389,51.6915,51.5076,51.6849,190300.0
2005-10-05 12:10:00,78.7,79.12,78.7,78.95,251900.0,51.6915,51.9673,51.6915,51.8557,251900.0
2005-10-05 12:20:00,78.95,79.36,78.94,79.1,193400.0,51.8557,52.125,51.8491,51.9542,193400.0
2005-10-05 12:30:00,79.13,79.45,79.11,79.36,204000.0,51.9739,52.1841,51.9608,52.125,204000.0
2005-10-05 12:40:00,79.37,79.48,79.19,79.43,182500.0,52.1316,52.2038,52.0133,52.171,182500.0
2005-10-05 12:50:00,79.43,79.6,79.3,79.36,99100.0,52.171,52.2826,52.0856,52.125,99100.0
2005-10-05 13:00:00,79.33,79.74,79.28,79.62,47200.0,52.1053,52.3746,52.0724,52.2958,47200.0
2005-10-05 13:10:00,79.6,79.75,79.49,79.75,67700.0,52.2826,52.3811,52.2104,52.3811,67700.0
2005-10-05 13:20:00,79.74,79.94,79.63,79.9,98000.0,52.3746,52.5059,52.3023,52.4797,98000.0
2005-10-05 13:30:00,79.89,80.16,79.79,79.81,214900.0,52.4731,52.6504,52.4074,52.4206,214900.0
2005-10-05 13:40:00,79.81,80.01,79.81,79.91,146800.0,52.4206,52.5519,52.4206,52.4862,146800.0
2005-10-05 13:50:00,79.9,79.96,79.8,79.8,105200.0,52.4797,52.5191,52.414,52.414,105200.0
2005-10-05 14:00:00,79.8,79.81,79.43,79.49,94500.0,52.414,52.4206,52.171,52.2104,94500.0
2005-10-05 14:10:00,79.49,79.55,79.37,79.46,57800.0,52.2104,52.2498,52.1316,52.1907,57800.0
2005-10-05 14:20:00,79.5,79.53,79.16,79.45,117200.0,52.2169,52.2366,51.9936,52.1841,117200.0
2005-10-05 14:30:00,79.46,79.49,79.0,79.0,128000.0,52.1907,52.2104,51.8885,51.8885,128000.0
2005-10-05 14:40:00,79.01,79.2,78.71,78.71,255200.0,51.8951,52.0199,51.6981,51.6981,255200.0
2005-10-05 14:50:00,78.7,79.06,78.45,78.5,117700.0,51.6915,51.9279,51.5273,51.5601,117700.0
2005-10-05 15:00:00,78.51,78.64,78.3,78.62,249500.0,51.5667,51.6521,51.4288,51.6389,249500.0
2005-10-05 15:10:00,78.5,78.63,78.44,78.52,165800.0,51.5601,51.6455,51.5207,51.5733,165800.0
2005-10-05 15:20:00,78.52,78.53,78.24,78.25,270300.0,51.5733,51.5798,51.3893,51.3959,270300.0
2005-10-05 15:30:00,78.24,78.37,78.2,78.31,215700.0,51.3893,51.4747,51.3631,51.4353,215700.0
2005-10-05 15:40:00,78.31,78.6,78.28,78.42,245700.0,51.4353,51.6258,51.4156,51.5076,245700.0
2005-10-05 15:50:00,78.43,78.52,78.38,78.47,308500.0,51.5141,51.5733,51.4813,51.5404,308500.0
2005-10-06 09:30:00,78.49,78.49,77.3,77.33,292000.0,51.5536,51.5536,50.7719,50.7916,292000.0
2005-10-06 09:40:00,77.39,78.24,77.36,77.91,284600.0,50.8311,51.3893,50.8113,51.1726,284600.0
2005-10-06 09:50:00,77.93,78.79,77.91,78.59,524000.0,51.1857,51.7506,51.1726,51.6192,524000.0
2005-10-06 10:00:00,78.57,78.57,78.0,78.36,267600.0,51.6061,51.6061,51.2317,51.4682,267600.0
2005-10-06 10:10:00,78.38,78.72,78.2,78.28,432700.0,51.4813,51.7046,51.3631,51.4156,432700.0
2005-10-06 10:20:00,78.29,78.66,78.28,78.57,393200.0,51.4222,51.6652,51.4156,51.6061,393200.0
2005-10-06 10:30:00,78.59,78.78,78.28,78.51,398800.0,51.6192,51.744,51.4156,51.5667,398800.0
2005-10-06 10:40:00,78.51,78.57,78.25,78.5,324900.0,51.5667,51.6061,51.3959,51.5601,324900.0
2005-10-06 10:50:00,78.48,79.0,78.45,78.98,271600.0,51.547,51.8885,51.5273,51.8754,271600.0
2005-10-06 11:00:00,78.98,79.0,78.68,78.78,180000.0,51.8754,51.8885,51.6783,51.744,180000.0
2005-10-06 11:10:00,78.8,79.03,78.68,79.03,241700.0,51.7572,51.9082,51.6783,51.9082,241700.0
2005-10-06 11:20:00,79.04,79.17,78.82,78.82,353900.0,51.9148,52.0002,51.7703,51.7703,353900.0
2005-10-06 11:30:00,78.82,79.26,78.8,79.13,349600.0,51.7703,52.0593,51.7572,51.9739,349600.0
2005-10-06 11:40:00,79.13,79.26,78.99,79.08,144600.0,51.9739,52.0593,51.882,51.9411,144600.0
2005-10-06 11:50:00,79.07,79.43,79.07,79.43,126500.0,51.9345,52.171,51.9345,52.171,126500.0
2005-10-06 12:00:00,79.43,79.85,79.4,79.74,314800.0,52.171,52.4468,52.1513,52.3746,314800.0
2005-10-06 12:10:00,79.74,79.89,79.28,79.3,213400.0,52.3746,52.4731,52.0724,52.0856,213400.0
2005-10-06 12:20:00,79.29,79.39,78.9,79.02,301500.0,52.079,52.1447,51.8228,51.9017,301500.0
2005-10-06 12:30:00,79.06,79.09,78.68,78.86,761100.0,51.9279,51.9476,51.6783,51.7966,761100.0
2005-10-06 12:40:00,78.86,79.0,78.77,78.91,263900.0,51.7966,51.8885,51.7375,51.8294,263900.0
2005-10-06 12:50:00,78.91,79.14,78.9,79.06,306300.0,51.8294,51.9805,51.8228,51.9279,306300.0
2005-10-06 13:00:00,79.06,79.12,78.82,78.97,211900.0,51.9279,51.9673,51.7703,51.8688,211900.0
2005-10-06 13:10:00,78.98,79.02,78.85,78.86,219200.0,51.8754,51.9017,51.79,51.7966,219200.0
2005-10-06 13:20:00,78.84,78.9,78.78,78.88,106400.0,51.7834,51.8228,51.744,51.8097,106400.0
2005-10-06 13:30:00,78.88,78.97,78.69,78.71,137300.0,51.8097,51.8688,51.6849,51.6981,137300.0
2005-10-06 13:40:00,78.7,78.78,78.68,78.74,142200.0,51.6915,51.744,51.6783,51.7178,142200.0
2005-10-06 13:50:00,78.74,78.75,78.4,78.45,166100.0,51.7178,51.7243,51.4944,51.5273,166100.0
2005-10-06 14:00:00,78.46,78.49,77.9,77.93,218500.0,51.5338,51.5536,51.166,51.1857,218500.0
2005-10-06 14:10:00,77.91,78.3,77.91,78.3,361100.0,51.1726,51.4288,51.1726,51.4288,361100.0
2005-10-06 14:20:00,78.3,78.68,78.3,78.56,176800.0,51.4288,51.6783,51.4288,51.5995,176800.0
2005-10-06 14:30:00,78.56,78.6,78.2,78.3,182000.0,51.5995,51.6258,51.3631,51.4288,182000.0
2005-10-06 14:40:00,78.28,78.32,78.03,78.25,216900.0,51.4156,51.4419,51.2514,51.3959,216900.0
2005-10-06 14:50:00,78.25,78.34,77.94,78.16,273400.0,51.3959,51.455,51.1923,51.3368,273400.0
2005-10-06 15:00:00,78.16,78.23,77.9,77.9,156800.0,51.3368,51.3828,51.166,51.166,156800.0
2005-10-06 15:10:00,77.9,78.18,77.78,78.0,196100.0,51.166,51.3499,51.0872,51.2317,196100.0
2005-10-06 15:20:00,78.0,78.06,77.78,77.89,235600.0,51.2317,51.2711,51.0872,51.1595,235600.0
2005-10-06 15:30:00,77.89,77.9,77.72,77.79,291500.0,51.1595,51.166,51.0478,51.0938,291500.0
2005-10-06 15:40:00,77.79,78.27,77.79,78.25,286900.0,51.0938,51.4091,51.0938,51.3959,286900.0
2005-10-06 15:50:00,78.26,78.58,78.25,78.53,398400.0,51.4025,51.6127,51.3959,51.5798,398400.0
2005-10-07 09:30:00,79.8,79.8,79.5,79.68,493000.0,52.414,52.414,52.2169,52.3352,493000.0
2005-10-07 09:40:00,79.67,79.98,79.67,79.86,334200.0,52.3286,52.5322,52.3286,52.4534,334200.0
2005-10-07 09:50:00,79.87,80.06,79.5,79.64,563500.0,52.46,52.5848,52.2169,52.3089,563500.0
2005-10-07 10:00:00,79.64,79.73,79.36,79.49,350800.0,52.3089,52.368,52.125,52.2104,350800.0
2005-10-07 10:10:00,79.5,79.66,79.26,79.31,220500.0,52.2169,52.322,52.0593,52.0921,220500.0
2005-10-07 10:20:00,79.31,79.46,79.22,79.44,311600.0,52.0921,52.1907,52.033,52.1775,311600.0
2005-10-07 10:30:00,79.46,79.55,79.31,79.5,194300.0,52.1907,52.2498,52.0921,52.2169,194300.0
2005-10-07 10:40:00,79.5,79.55,79.24,79.34,164300.0,52.2169,52.2498,52.0462,52.1118,164300.0
2005-10-07 10:50:00,79.34,79.63,79.33,79.5,172100.0,52.1118,52.3023,52.1053,52.2169,172100.0
2005-10-07 11:00:00,79.48,79.63,79.43,79.5,195100.0,52.2038,52.3023,52.171,52.2169,195100.0
2005-10-07 11:10:00,79.51,79.52,79.35,79.42,230900.0,52.2235,52.2301,52.1184,52.1644,230900.0
2005-10-07 11:20:00,79.42,79.57,79.42,79.54,164000.0,52.1644,52.2629,52.1644,52.2432,164000.0
2005-10-07 11:30:00,79.52,79.66,79.42,79.64,143900.0,52.2301,52.322,52.1644,52.3089,143900.0
2005-10-07 11:40:00,79.61,79.62,79.43,79.59,219500.0,52.2892,52.2958,52.171,52.2761,219500.0
2005-10-07 11:50:00,79.6,79.66,79.4,79.51,118000.0,52.2826,52.322,52.1513,52.2235,118000.0
2005-10-07 12:00:00,79.51,79.57,79.45,79.53,146700.0,52.2235,52.2629,52.1841,52.2366,146700.0
2005-10-07 12:10:00,79.55,79.55,79.47,79.51,172600.0,52.2498,52.2498,52.1972,52.2235,172600.0
2005-10-07 12:20:00,79.5,79.66,79.41,79.66,201700.0,52.2169,52.322,52.1578,52.322,201700.0
2005-10-07 12:30:00,79.67,79.68,79.53,79.59,55100.0,52.3286,52.3352,52.2366,52.2761,55100.0
2005-10-07 12:40:00,79.6,79.73,79.59,79.62,135000.0,52.2826,52.368,52.2761,52.2958,135000.0
2005-10-07 12:50:00,79.61,79.75,79.6,79.72,218000.0,52.2892,52.3811,52.2826,52.3614,218000.0
2005-10-07 13:00:00,79.72,79.72,79.63,79.65,57100.0,52.3614,52.3614,52.3023,52.3155,57100.0
2005-10-07 13:10:00,79.64,79.7,79.6,79.64,54400.0,52.3089,52.3483,52.2826,52.3089,54400.0
2005-10-07 13:20:00,79.63,79.7,79.57,79.57,91400.0,52.3023,52.3483,52.2629,52.2629,91400.0
2005-10-07 13:30:00,79.57,79.68,79.49,79.52,185400.0,52.2629,52.3352,52.2104,52.2301,185400.0
2005-10-07 13:40:00,79.52,79.6,79.47,79.56,119700.0,52.2301,52.2826,52.1972,52.2563,119700.0
2005-10-07 13:50:00,79.56,79.69,79.55,79.56,57600.0,52.2563,52.3417,52.2498,52.2563,57600.0
2005-10-07 14:00:00,79.55,79.65,79.55,79.6,193500.0,52.2498,52.3155,52.2498,52.2826,193500.0
2005-10-07 14:10:00,79.6,79.66,79.57,79.6,92000.0,52.2826,52.322,52.2629,52.2826,92000.0
2005-10-07 14:20:00,79.6,79.75,79.6,79.63,103600.0,52.2826,52.3811,52.2826,52.3023,103600.0
2005-10-07 14:30:00,79.64,79.66,79.57,79.64,113000.0,52.3089,52.322,52.2629,52.3089,113000.0
2005-10-07 14:40:00,79.64,79.79,79.61,79.68,175900.0,52.3089,52.4074,52.2892,52.3352,175900.0
2005-10-07 14:50:00,79.68,79.96,79.68,79.83,126600.0,52.3352,52.5191,52.3352,52.4337,126600.0
2005-10-07 15:00:00,79.83,79.87,79.73,79.81,176700.0,52.4337,52.46,52.368,52.4206,176700.0
2005-10-07 15:10:00,79.81,79.99,79.75,79.97,177500.0,52.4206,52.5388,52.3811,52.5256,177500.0
2005-10-07 15:20:00,79.98,80.09,79.88,79.89,123300.0,52.5322,52.6045,52.4665,52.4731,123300.0
2005-10-07 15:30:00,79.89,80.05,79.85,79.98,126100.0,52.4731,52.5782,52.4468,52.5322,126100.0
2005-10-07 15:40:00,79.98,79.98,79.86,79.89,169300.0,52.5322,52.5322,52.4534,52.4731,169300.0
2005-10-07 15:50:00,79.89,79.93,79.83,79.88,385700.0,52.4731,52.4994,52.4337,52.4665,385700.0
2005-10-10 09:30:00,80.1,80.2,79.76,79.85,288400.0,52.611,52.6767,52.3877,52.4468,288400.0
2005-10-10 09:40:00,79.9,79.98,79.76,79.81,201700.0,52.4797,52.5322,52.3877,52.4206,201700.0
2005-10-10 09:50:00,79.8,79.82,79.06,79.36,289700.0,52.414,52.4271,51.9279,52.125,289700.0
2005-10-10 10:00:00,79.37,79.64,79.25,79.61,194000.0,52.1316,52.3089,52.0527,52.2892,194000.0
2005-10-10 10:10:00,79.6,80.16,79.58,79.99,180700.0,52.2826,52.6504,52.2695,52.5388,180700.0
2005-10-10 10:20:00,80.0,80.52,79.97,80.23,146200.0,52.5453,52.8869,52.5256,52.6964,146200.0
2005-10-10 10:30:00,80.27,80.5,79.91,80.09,124300.0,52.7227,52.8738,52.4862,52.6045,124300.0
2005-10-10 10:40:00,80.06,80.3,79.91,80.12,172700.0,52.5848,52.7424,52.4862,52.6242,172700.0
2005-10-10 10:50:00,80.12,80.37,79.98,79.98,141100.0,52.6242,52.7884,52.5322,52.5322,141100.0
2005-10-10 11:00:00,79.96,80.25,79.92,80.18,105600.0,52.5191,52.7096,52.4928,52.6636,105600.0
2005-10-10 11:10:00,80.16,80.36,79.97,80.06,102400.0,52.6504,52.7818,52.5256,52.5848,102400.0
2005-10-10 11:20:00,80.06,80.19,79.85,79.9,84800.0,52.5848,52.6701,52.4468,52.4797,84800.0
2005-10-10 11:30:00,79.9,79.95,79.36,79.38,166200.0,52.4797,52.5125,52.125,52.1381,166200.0
2005-10-10 11:40:00,79.38,79.6,79.36,79.55,156800.0,52.1381,52.2826,52.125,52.2498,156800.0
2005-10-10 11:50:00,79.56,79.81,79.53,79.81,85400.0,52.2563,52.4206,52.2366,52.4206,85400.0
2005-10-10 12:00:00,79.79,79.9,79.71,79.89,77700.0,52.4074,52.4797,52.3549,52.4731,77700.0
2005-10-10 12:10:00,79.87,79.9,79.68,79.81,33700.0,52.46,52.4797,52.3352,52.4206,33700.0
2005-10-10 12:20:00,79.82,79.98,79.7,79.78,68800.0,52.4271,52.5322,52.3483,52.4008,68800.0
2005-10-10 12:30:00,79.78,79.79,79.61,79.71,69700.0,52.4008,52.4074,52.2892,52.3549,69700.0
2005-10-10 12:40:00,79.72,79.85,79.69,79.82,69900.0,52.3614,52.4468,52.3417,52.4271,69900.0
2005-10-10 12:50:00,79.8,79.97,79.79,79.92,78600.0,52.414,52.5256,52.4074,52.4928,78600.0
2005-10-10 13:00:00,79.92,79.93,79.58,79.6,123600.0,52.4928,52.4994,52.2695,52.2826,123600.0
2005-10-10 13:10:00,79.6,79.64,79.45,79.45,124500.0,52.2826,52.3089,52.1841,52.1841,124500.0
2005-10-10 13:20:00,79.45,79.45,79.32,79.37,62500.0,52.1841,52.1841,52.0987,52.1316,62500.0
2005-10-10 13:30:00,79.37,79.69,79.37,79.54,65200.0,52.1316,52.3417,52.1316,52.2432,65200.0
2005-10-10 13:40:00,79.53,79.55,79.44,79.51,65100.0,52.2366,52.2498,52.1775,52.2235,65100.0
2005-10-10 13:50:00,79.53,79.58,79.42,79.58,61500.0,52.2366,52.2695,52.1644,52.2695,61500.0
2005-10-10 14:00:00,79.62,79.62,79.26,79.29,69100.0,52.2958,52.2958,52.0593,52.079,69100.0
2005-10-10 14:10:00,79.28,79.47,79.27,79.41,124700.0,52.0724,52.1972,52.0659,52.1578,124700.0
2005-10-10 14:20:00,79.41,79.81,79.25,79.77,105600.0,52.1578,52.4206,52.0527,52.3943,105600.0
2005-10-10 14:30:00,79.76,79.94,79.7,79.74,146200.0,52.3877,52.5059,52.3483,52.3746,146200.0
2005-10-10 14:40:00,79.74,79.77,79.56,79.63,86200.0,52.3746,52.3943,52.2563,52.3023,86200.0
2005-10-10 14:50:00,79.63,79.86,79.58,79.75,108700.0,52.3023,52.4534,52.2695,52.3811,108700.0
2005-10-10 15:00:00,79.75,79.84,79.72,79.81,129500.0,52.3811,52.4403,52.3614,52.4206,129500.0
2005-10-10 15:10:00,79.81,80.09,79.8,79.99,194500.0,52.4206,52.6045,52.414,52.5388,194500.0
2005-10-10 15:20:00,80.0,80.26,79.99,80.13,185500.0,52.5453,52.7161,52.5388,52.6307,185500.0
2005-10-10 15:30:00,80.14,80.29,80.01,80.29,134700.0,52.6373,52.7358,52.5519,52.7358,134700.0
2005-10-10 15:40:00,80.25,80.25,80.03,80.03,108800.0,52.7096,52.7096,52.5651,52.5651,108800.0
2005-10-10 15:50:00,80.03,80.11,79.98,79.98,175700.0,52.5651,52.6176,52.5322,52.5322,175700.0
2005-10-11 09:30:00,80.75,81.61,80.7,81.53,330100.0,53.038,53.6028,53.0051,53.5503,330100.0
2005-10-11 09:40:00,81.5,81.74,81.35,81.64,241600.0,53.5306,53.6882,53.432,53.6225,241600.0
2005-10-11 09:50:00,81.64,81.66,81.33,81.36,171600.0,53.6225,53.6357,53.4189,53.4386,171600.0
2005-10-11 10:00:00,81.35,81.7,81.26,81.58,256900.0,53.432,53.6619,53.3729,53.5831,256900.0
2005-10-11 10:10:00,81.58,81.85,81.5,81.6,181700.0,53.5831,53.7605,53.5306,53.5963,181700.0
2005-10-11 10:20:00,81.63,82.15,81.63,81.95,107500.0,53.616,53.9575,53.616,53.8261,107500.0
2005-10-11 10:30:00,81.95,81.97,81.47,81.48,107900.0,53.8261,53.8393,53.5109,53.5174,107900.0
2005-10-11 10:40:00,81.48,81.55,81.33,81.43,100000.0,53.5174,53.5634,53.4189,53.4846,100000.0
2005-10-11 10:50:00,81.44,81.55,81.35,81.47,79900.0,53.4912,53.5634,53.432,53.5109,79900.0
2005-10-11 11:00:00,81.43,81.44,81.15,81.21,97400.0,53.4846,53.4912,53.3007,53.3401,97400.0
2005-10-11 11:10:00,81.24,81.42,81.21,81.35,83400.0,53.3598,53.478,53.3401,53.432,83400.0
2005-10-11 11:20:00,81.35,81.46,81.35,81.36,42200.0,53.432,53.5043,53.432,53.4386,42200.0
2005-10-11 11:30:00,81.37,81.48,80.99,81.01,90400.0,53.4452,53.5174,53.1956,53.2087,90400.0
2005-10-11 11:40:00,81.01,81.25,81.0,81.16,47400.0,53.2087,53.3664,53.2022,53.3073,47400.0
2005-10-11 11:50:00,81.17,81.26,81.08,81.14,28100.0,53.3138,53.3729,53.2547,53.2941,28100.0
2005-10-11 12:00:00,81.17,81.4,81.15,81.34,35500.0,53.3138,53.4649,53.3007,53.4255,35500.0
2005-10-11 12:10:00,81.33,81.34,81.03,81.05,43400.0,53.4189,53.4255,53.2219,53.235,43400.0
2005-10-11 12:20:00,81.04,81.26,80.93,81.08,67000.0,53.2284,53.3729,53.1562,53.2547,67000.0
2005-10-11 12:30:00,81.06,81.12,80.95,81.12,57000.0,53.2416,53.281,53.1693,53.281,57000.0
2005-10-11 12:40:00,81.12,81.31,81.12,81.24,49800.0,53.281,53.4058,53.281,53.3598,49800.0
2005-10-11 12:50:00,81.25,81.34,81.25,81.33,28300.0,53.3664,53.4255,53.3664,53.4189,28300.0
2005-10-11 13:00:00,81.33,81.34,81.21,81.33,80000.0,53.4189,53.4255,53.3401,53.4189,80000.0
2005-10-11 13:10:00,81.3,81.43,81.27,81.39,114600.0,53.3992,53.4846,53.3795,53.4583,114600.0
2005-10-11 13:20:00,81.38,81.39,81.3,81.31,39700.0,53.4518,53.4583,53.3992,53.4058,39700.0
2005-10-11 13:30:00,81.3,81.37,81.27,81.35,59600.0,53.3992,53.4452,53.3795,53.432,59600.0
2005-10-11 13:40:00,81.32,81.51,81.32,81.43,25600.0,53.4123,53.5371,53.4123,53.4846,25600.0
2005-10-11 13:50:00,81.43,81.55,81.39,81.53,36400.0,53.4846,53.5634,53.4583,53.5503,36400.0
2005-10-11 14:00:00,81.52,81.52,81.14,81.21,49500.0,53.5437,53.5437,53.2941,53.3401,49500.0
2005-10-11 14:10:00,81.22,81.6,81.17,81.5,86900.0,53.3467,53.5963,53.3138,53.5306,86900.0
2005-10-11 14:20:00,81.5,81.67,81.48,81.53,56200.0,53.5306,53.6422,53.5174,53.5503,56200.0
2005-10-11 14:30:00,81.51,81.56,81.3,81.33,75400.0,53.5371,53.57,53.3992,53.4189,75400.0
2005-10-11 14:40:00,81.33,81.36,81.2,81.22,60800.0,53.4189,53.4386,53.3335,53.3467,60800.0
2005-10-11 14:50:00,81.23,81.3,81.02,81.13,174000.0,53.3532,53.3992,53.2153,53.2875,174000.0
2005-10-11 15:00:00,81.1,81.23,81.01,81.15,77500.0,53.2678,53.3532,53.2087,53.3007,77500.0
2005-10-11 15:10:00,81.14,81.6,81.13,81.29,157500.0,53.2941,53.5963,53.2875,53.3926,157500.0
2005-10-11 15:20:00,81.29,81.31,80.9,80.99,184200.0,53.3926,53.4058,53.1365,53.1956,184200.0
2005-10-11 15:30:00,81.0,81.05,80.92,81.0,106400.0,53.2022,53.235,53.1496,53.2022,106400.0
2005-10-11 15:40:00,81.0,81.12,80.81,80.82,93700.0,53.2022,53.281,53.0774,53.0839,93700.0
2005-10-11 15:50:00,80.83,80.87,80.7,80.87,173900.0,53.0905,53.1168,53.0051,53.1168,173900.0
2005-10-12 09:30:00,80.65,80.66,80.37,80.65,179100.0,52.9723,52.9788,52.7884,52.9723,179100.0
2005-10-12 09:40:00,80.66,81.64,80.66,81.47,183100.0,52.9788,53.6225,52.9788,53.5109,183100.0
2005-10-12 09:50:00,81.44,81.5,81.19,81.23,109300.0,53.4912,53.5306,53.327,53.3532,109300.0
2005-10-12 10:00:00,81.23,81.39,80.84,80.88,91300.0,53.3532,53.4583,53.0971,53.1233,91300.0
2005-10-12 10:10:00,80.84,80.95,80.5,80.71,95300.0,53.0971,53.1693,52.8738,53.0117,95300.0
2005-10-12 10:20:00,80.63,81.0,80.55,80.98,150400.0,52.9591,53.2022,52.9066,53.189,150400.0
2005-10-12 10:30:00,80.98,81.3,80.95,81.18,99600.0,53.189,53.3992,53.1693,53.3204,99600.0
2005-10-12 10:40:00,81.18,81.3,81.08,81.16,99700.0,53.3204,53.3992,53.2547,53.3073,99700.0
2005-10-12 10:50:00,81.15,81.15,80.95,81.09,136200.0,53.3007,53.3007,53.1693,53.2613,136200.0
2005-10-12 11:00:00,81.09,81.23,80.85,80.87,124500.0,53.2613,53.3532,53.1036,53.1168,124500.0
2005-10-12 11:10:00,80.86,81.04,80.67,80.7,160900.0,53.1102,53.2284,52.9854,53.0051,160900.0
2005-10-12 11:20:00,80.71,81.03,80.7,80.88,126900.0,53.0117,53.2219,53.0051,53.1233,126900.0
2005-10-12 11:30:00,80.88,80.97,80.82,80.87,126500.0,53.1233,53.1825,53.0839,53.1168,126500.0
2005-10-12 11:40:00,80.87,80.87,80.51,80.56,222700.0,53.1168,53.1168,52.8803,52.9132,222700.0
2005-10-12 11:50:00,80.62,80.63,80.12,80.14,140900.0,52.9526,52.9591,52.6242,52.6373,140900.0
2005-10-12 12:00:00,80.13,80.25,79.9,80.24,154000.0,52.6307,52.7096,52.4797,52.703,154000.0
2005-10-12 12:10:00,80.22,80.31,80.09,80.24,149300.0,52.6898,52.749,52.6045,52.703,149300.0
2005-10-12 12:20:00,80.25,80.74,80.25,80.54,139700.0,52.7096,53.0314,52.7096,52.9,139700.0
2005-10-12 12:30:00,80.56,80.64,80.36,80.6,80500.0,52.9132,52.9657,52.7818,52.9394,80500.0
2005-10-12 12:40:00,80.6,80.63,80.08,80.11,64100.0,52.9394,52.9591,52.5979,52.6176,64100.0
2005-10-12 12:50:00,80.16,80.4,80.13,80.25,83800.0,52.6504,52.8081,52.6307,52.7096,83800.0
2005-10-12 13:00:00,80.25,80.7,80.24,80.7,87600.0,52.7096,53.0051,52.703,53.0051,87600.0
2005-10-12 13:10:00,80.7,80.93,80.7,80.91,95300.0,53.0051,53.1562,53.0051,53.143,95300.0
2005-10-12 13:20:00,80.91,81.04,80.68,80.69,60000.0,53.143,53.2284,52.992,52.9985,60000.0
2005-10-12 13:30:00,80.68,80.7,80.23,80.34,96100.0,52.992,53.0051,52.6964,52.7687,96100.0
2005-10-12 13:40:00,80.33,80.37,80.18,80.23,63100.0,52.7621,52.7884,52.6636,52.6964,63100.0
2005-10-12 13:50:00,80.2,80.49,79.88,80.34,107300.0,52.6767,52.8672,52.4665,52.7687,107300.0
2005-10-12 14:00:00,80.35,80.35,80.09,80.19,54900.0,52.7752,52.7752,52.6045,52.6701,54900.0
2005-10-12 14:10:00,80.19,80.35,80.16,80.23,104200.0,52.6701,52.7752,52.6504,52.6964,104200.0
2005-10-12 14:20:00,80.24,80.24,79.9,79.98,85900.0,52.703,52.703,52.4797,52.5322,85900.0
2005-10-12 14:30:00,80.0,80.11,79.89,80.06,141500.0,52.5453,52.6176,52.4731,52.5848,141500.0
2005-10-12 14:40:00,80.05,80.29,79.98,80.23,88400.0,52.5782,52.7358,52.5322,52.6964,88400.0
2005-10-12 14:50:00,80.22,80.3,80.02,80.03,83300.0,52.6898,52.7424,52.5585,52.5651,83300.0
2005-10-12 15:00:00,80.03,80.29,79.94,80.16,151000.0,52.5651,52.7358,52.5059,52.6504,151000.0
2005-10-12 15:10:00,80.16,80.19,80.0,80.1,137700.0,52.6504,52.6701,52.5453,52.611,137700.0
2005-10-12 15:20:00,80.1,80.34,80.02,80.25,118700.0,52.611,52.7687,52.5585,52.7096,118700.0
2005-10-12 15:30:00,80.2,80.29,80.04,80.09,95300.0,52.6767,52.7358,52.5716,52.6045,95300.0
2005-10-12 15:40:00,80.09,80.53,80.03,80.5,143100.0,52.6045,52.8935,52.5651,52.8738,143100.0
2005-10-12 15:50:00,80.5,80.67,80.45,80.54,184600.0,52.8738,52.9854,52.8409,52.9,184600.0
2005-10-13 09:30:00,80.0,80.19,79.79,79.95,147700.0,52.5453,52.6701,52.4074,52.5125,147700.0
2005-10-13 09:40:00,79.95,79.95,79.15,79.41,165000.0,52.5125,52.5125,51.9871,52.1578,165000.0
2005-10-13 09:50:00,79.49,79.5,79.0,79.15,244600.0,52.2104,52.2169,51.8885,51.9871,244600.0
2005-10-13 10:00:00,79.12,79.53,79.12,79.3,217900.0,51.9673,52.2366,51.9673,52.0856,217900.0
2005-10-13 10:10:00,79.3,79.31,78.6,78.6,142600.0,52.0856,52.0921,51.6258,51.6258,142600.0
2005-10-13 10:20:00,78.6,78.73,78.22,78.67,164300.0,51.6258,51.7112,51.3762,51.6718,164300.0
2005-10-13 10:30:00,78.69,79.5,78.6,79.5,269700.0,51.6849,52.2169,51.6258,52.2169,269700.0
2005-10-13 10:40:00,79.5,79.79,78.96,79.3,234800.0,52.2169,52.4074,51.8623,52.0856,234800.0
2005-10-13 10:50:00,79.31,79.5,79.01,79.38,169300.0,52.0921,52.2169,51.8951,52.1381,169300.0
2005-10-13 11:00:00,79.43,79.59,78.83,78.85,104400.0,52.171,52.2761,51.7769,51.79,104400.0
2005-10-13 11:10:00,78.85,79.23,78.84,79.0,148000.0,51.79,52.0396,51.7834,51.8885,148000.0
2005-10-13 11:20:00,79.01,79.05,78.9,78.95,117400.0,51.8951,51.9214,51.8228,51.8557,117400.0
2005-10-13 11:30:00,78.95,78.95,78.3,78.53,128900.0,51.8557,51.8557,51.4288,51.5798,128900.0
2005-10-13 11:40:00,78.53,78.76,78.25,78.25,197300.0,51.5798,51.7309,51.3959,51.3959,197300.0
2005-10-13 11:50:00,78.2,78.26,77.32,77.43,209300.0,51.3631,51.4025,50.7851,50.8573,209300.0
2005-10-13 12:00:00,77.39,77.97,77.39,77.77,190200.0,50.8311,51.212,50.8311,51.0806,190200.0
2005-10-13 12:10:00,77.8,78.29,77.79,78.16,115300.0,51.1003,51.4222,51.0938,51.3368,115300.0
2005-10-13 12:20:00,78.17,78.24,77.88,78.07,170000.0,51.3434,51.3893,51.1529,51.2777,170000.0
2005-10-13 12:30:00,78.08,80.53,77.97,78.15,200100.0,51.2843,52.8935,51.212,51.3302,200100.0
2005-10-13 12:40:00,78.12,78.61,78.0,78.6,124000.0,51.3105,51.6324,51.2317,51.6258,124000.0
2005-10-13 12:50:00,78.61,78.75,78.29,78.29,107300.0,51.6324,51.7243,51.4222,51.4222,107300.0
2005-10-13 13:00:00,78.29,78.3,78.05,78.18,207000.0,51.4222,51.4288,51.2646,51.3499,207000.0
2005-10-13 13:10:00,78.15,78.31,77.77,78.02,86700.0,51.3302,51.4353,51.0806,51.2448,86700.0
2005-10-13 13:20:00,78.0,78.13,77.77,77.9,61900.0,51.2317,51.3171,51.0806,51.166,61900.0
2005-10-13 13:30:00,77.9,78.38,77.89,78.15,79700.0,51.166,51.4813,51.1595,51.3302,79700.0
2005-10-13 13:40:00,78.13,78.31,78.06,78.21,156900.0,51.3171,51.4353,51.2711,51.3696,156900.0
2005-10-13 13:50:00,78.2,78.41,78.18,78.27,144300.0,51.3631,51.501,51.3499,51.4091,144300.0
2005-10-13 14:00:00,78.26,78.88,78.26,78.65,143500.0,51.4025,51.8097,51.4025,51.6586,143500.0
2005-10-13 14:10:00,78.65,79.02,78.65,79.01,251800.0,51.6586,51.9017,51.6586,51.8951,251800.0
2005-10-13 14:20:00,79.01,79.38,79.01,79.15,175700.0,51.8951,52.1381,51.8951,51.9871,175700.0
2005-10-13 14:30:00,79.15,79.5,79.07,79.44,110000.0,51.9871,52.2169,51.9345,52.1775,110000.0
2005-10-13 14:40:00,79.45,79.65,79.2,79.6,122100.0,52.1841,52.3155,52.0199,52.2826,122100.0
2005-10-13 14:50:00,79.6,79.94,79.57,79.92,231100.0,52.2826,52.5059,52.2629,52.4928,231100.0
2005-10-13 15:00:00,79.94,80.05,79.64,79.76,131800.0,52.5059,52.5782,52.3089,52.3877,131800.0
2005-10-13 15:10:00,79.75,79.79,79.42,79.42,106200.0,52.3811,52.4074,52.1644,52.1644,106200.0
2005-10-13 15:20:00,79.42,79.57,79.23,79.48,119600.0,52.1644,52.2629,52.0396,52.2038,119600.0
2005-10-13 15:30:00,79.47,79.7,79.47,79.54,192700.0,52.1972,52.3483,52.1972,52.2432,192700.0
2005-10-13 15:40:00,79.54,79.54,79.42,79.51,133100.0,52.2432,52.2432,52.1644,52.2235,133100.0
2005-10-13 15:50:00,79.51,79.56,79.32,79.32,190700.0,52.2235,52.2563,52.0987,52.0987,190700.0
2005-10-14 09:30:00,79.35,80.2,79.1,80.07,218500.0,52.1184,52.6767,51.9542,52.5913,218500.0
2005-10-14 09:40:00,80.06,80.27,79.79,79.9,244200.0,52.5848,52.7227,52.4074,52.4797,244200.0
2005-10-14 09:50:00,80.01,80.33,79.79,79.79,273200.0,52.5519,52.7621,52.4074,52.4074,273200.0
2005-10-14 10:00:00,79.75,79.97,79.63,79.8,220800.0,52.3811,52.5256,52.3023,52.414,220800.0
2005-10-14 10:10:00,79.8,80.28,79.63,79.76,201200.0,52.414,52.7293,52.3023,52.3877,201200.0
2005-10-14 10:20:00,79.75,79.85,79.51,79.64,215300.0,52.3811,52.4468,52.2235,52.3089,215300.0
2005-10-14 10:30:00,79.64,79.65,79.09,79.13,200800.0,52.3089,52.3155,51.9476,51.9739,200800.0
2005-10-14 10:40:00,79.13,79.68,78.99,79.41,224900.0,51.9739,52.3352,51.882,52.1578,224900.0
2005-10-14 10:50:00,79.42,79.69,79.32,79.63,199500.0,52.1644,52.3417,52.0987,52.3023,199500.0
2005-10-14 11:00:00,79.63,79.85,79.62,79.62,201000.0,52.3023,52.4468,52.2958,52.2958,201000.0
2005-10-14 11:10:00,79.63,79.9,79.56,79.81,129200.0,52.3023,52.4797,52.2563,52.4206,129200.0
2005-10-14 11:20:00,79.95,80.05,79.73,80.04,117700.0,52.5125,52.5782,52.368,52.5716,117700.0
2005-10-14 11:30:00,80.04,80.13,79.71,80.12,118100.0,52.5716,52.6307,52.3549,52.6242,118100.0
2005-10-14 11:40:00,80.1,80.15,79.96,80.15,80900.0,52.611,52.6439,52.5191,52.6439,80900.0
2005-10-14 11:50:00,80.15,80.28,80.07,80.25,128100.0,52.6439,52.7293,52.5913,52.7096,128100.0
2005-10-14 12:00:00,80.27,80.55,80.2,80.5,175900.0,52.7227,52.9066,52.6767,52.8738,175900.0
2005-10-14 12:10:00,80.5,80.75,80.3,80.75,131700.0,52.8738,53.038,52.7424,53.038,131700.0
2005-10-14 12:20:00,80.75,81.0,80.63,80.84,125500.0,53.038,53.2022,52.9591,53.0971,125500.0
2005-10-14 12:30:00,80.86,80.86,80.54,80.65,84500.0,53.1102,53.1102,52.9,52.9723,84500.0
2005-10-14 12:40:00,80.65,80.73,80.34,80.64,98600.0,52.9723,53.0248,52.7687,52.9657,98600.0
2005-10-14 12:50:00,80.66,80.7,80.19,80.19,71700.0,52.9788,53.0051,52.6701,52.6701,71700.0
2005-10-14 13:00:00,80.19,80.32,80.05,80.19,116600.0,52.6701,52.7555,52.5782,52.6701,116600.0
2005-10-14 13:10:00,80.2,80.83,80.13,80.76,100700.0,52.6767,53.0905,52.6307,53.0445,100700.0
2005-10-14 13:20:00,80.76,80.97,80.76,80.94,74300.0,53.0445,53.1825,53.0445,53.1628,74300.0
2005-10-14 13:30:00,80.93,81.27,80.92,81.23,89400.0,53.1562,53.3795,53.1496,53.3532,89400.0
2005-10-14 13:40:00,81.2,81.3,81.07,81.18,62800.0,53.3335,53.3992,53.2481,53.3204,62800.0
2005-10-14 13:50:00,81.14,81.56,80.99,81.55,97400.0,53.2941,53.57,53.1956,53.5634,97400.0
2005-10-14 14:00:00,81.54,81.65,81.21,81.21,98200.0,53.5568,53.6291,53.3401,53.3401,98200.0
2005-10-14 14:10:00,81.16,81.38,81.15,81.3,72800.0,53.3073,53.4518,53.3007,53.3992,72800.0
2005-10-14 14:20:00,81.3,81.56,81.3,81.54,91500.0,53.3992,53.57,53.3992,53.5568,91500.0
2005-10-14 14:30:00,81.54,81.66,81.53,81.58,123300.0,53.5568,53.6357,53.5503,53.5831,123300.0
2005-10-14 14:40:00,81.56,81.59,81.48,81.58,126600.0,53.57,53.5897,53.5174,53.5831,126600.0
2005-10-14 14:50:00,81.57,81.95,81.57,81.8,149800.0,53.5765,53.8261,53.5765,53.7276,149800.0
2005-10-14 15:00:00,81.79,82.19,81.73,82.09,143800.0,53.721,53.9838,53.6816,53.9181,143800.0
2005-10-14 15:10:00,82.09,82.41,82.06,82.28,248800.0,53.9181,54.1283,53.8984,54.0429,248800.0
2005-10-14 15:20:00,82.28,82.68,82.28,82.6,309700.0,54.0429,54.3056,54.0429,54.2531,309700.0
2005-10-14 15:30:00,82.62,82.66,82.36,82.57,394200.0,54.2662,54.2925,54.0954,54.2334,394200.0
2005-10-14 15:40:00,82.61,82.8,82.58,82.8,439900.0,54.2596,54.3844,54.2399,54.3844,439900.0
2005-10-14 15:50:00,82.8,82.85,82.71,82.8,413100.0,54.3844,54.4173,54.3253,54.3844,413100.0
2005-10-17 09:30:00,83.45,83.56,83.29,83.56,374500.0,54.8114,54.8836,54.7063,54.8836,374500.0
2005-10-17 09:40:00,83.55,83.87,83.18,83.31,249100.0,54.877,55.0872,54.634,54.7194,249100.0
2005-10-17 09:50:00,83.32,83.56,83.09,83.09,266200.0,54.726,54.8836,54.5749,54.5749,266200.0
2005-10-17 10:00:00,83.04,83.53,83.04,83.5,190600.0,54.5421,54.8639,54.5421,54.8442,190600.0
2005-10-17 10:10:00,83.5,83.5,82.96,83.0,187100.0,54.8442,54.8442,54.4895,54.5158,187100.0
2005-10-17 10:20:00,82.98,83.17,82.86,82.95,170600.0,54.5027,54.6275,54.4238,54.483,170600.0
2005-10-17 10:30:00,82.95,83.33,82.95,83.2,129600.0,54.483,54.7325,54.483,54.6472,129600.0
2005-10-17 10:40:00,83.2,83.23,82.86,83.0,192600.0,54.6472,54.6669,54.4238,54.5158,192600.0
2005-10-17 10:50:00,82.99,82.99,82.54,82.77,114200.0,54.5092,54.5092,54.2137,54.3647,114200.0
2005-10-17 11:00:00,82.79,82.95,82.65,82.91,91700.0,54.3779,54.483,54.2859,54.4567,91700.0
2005-10-17 11:10:00,82.92,83.05,82.87,83.01,118700.0,54.4633,54.5486,54.4304,54.5224,118700.0
2005-10-17 11:20:00,83.05,83.14,82.95,83.0,175200.0,54.5486,54.6078,54.483,54.5158,175200.0
2005-10-17 11:30:00,83.03,83.29,82.92,83.2,100900.0,54.5355,54.7063,54.4633,54.6472,100900.0
2005-10-17 11:40:00,83.2,83.29,83.09,83.26,139000.0,54.6472,54.7063,54.5749,54.6866,139000.0
2005-10-17 11:50:00,83.26,83.28,82.99,83.14,80800.0,54.6866,54.6997,54.5092,54.6078,80800.0
2005-10-17 12:00:00,83.14,83.32,83.13,83.3,50200.0,54.6078,54.726,54.6012,54.7128,50200.0
2005-10-17 12:10:00,83.3,83.33,83.11,83.3,52900.0,54.7128,54.7325,54.588,54.7128,52900.0
2005-10-17 12:20:00,83.29,83.35,83.21,83.29,62300.0,54.7063,54.7457,54.6537,54.7063,62300.0
2005-10-17 12:30:00,83.29,83.31,83.25,83.29,53800.0,54.7063,54.7194,54.68,54.7063,53800.0
2005-10-17 12:40:00,83.29,83.32,82.91,82.94,145700.0,54.7063,54.726,54.4567,54.4764,145700.0
2005-10-17 12:50:00,82.93,83.0,82.67,82.77,136400.0,54.4698,54.5158,54.299,54.3647,136400.0
2005-10-17 13:00:00,82.82,82.85,82.65,82.8,57400.0,54.3976,54.4173,54.2859,54.3844,57400.0
2005-10-17 13:10:00,82.77,82.89,82.76,82.76,136800.0,54.3647,54.4435,54.3582,54.3582,136800.0
2005-10-17 13:20:00,82.76,82.94,82.69,82.88,66200.0,54.3582,54.4764,54.3122,54.437,66200.0
2005-10-17 13:30:00,82.89,82.9,82.62,82.78,53800.0,54.4435,54.4501,54.2662,54.3713,53800.0
2005-10-17 13:40:00,82.76,83.03,82.76,83.02,83400.0,54.3582,54.5355,54.3582,54.5289,83400.0
2005-10-17 13:50:00,83.02,83.02,82.81,82.83,142000.0,54.5289,54.5289,54.391,54.4041,142000.0
2005-10-17 14:00:00,82.83,82.83,82.68,82.7,56100.0,54.4041,54.4041,54.3056,54.3188,56100.0
2005-10-17 14:10:00,82.71,82.76,82.61,82.75,72000.0,54.3253,54.3582,54.2596,54.3516,72000.0
2005-10-17 14:20:00,82.75,82.76,82.56,82.62,72500.0,54.3516,54.3582,54.2268,54.2662,72500.0
2005-10-17 14:30:00,82.62,82.72,82.62,82.68,108300.0,54.2662,54.3319,54.2662,54.3056,108300.0
2005-10-17 14:40:00,82.67,82.7,82.51,82.55,144700.0,54.299,54.3188,54.194,54.2202,144700.0
2005-10-17 14:50:00,82.55,82.57,82.32,82.51,139100.0,54.2202,54.2334,54.0692,54.194,139100.0
2005-10-17 15:00:00,82.51,82.61,82.45,82.6,95300.0,54.194,54.2596,54.1545,54.2531,95300.0
2005-10-17 15:10:00,82.61,82.67,82.51,82.56,83400.0,54.2596,54.299,54.194,54.2268,83400.0
2005-10-17 15:20:00,82.56,82.67,82.54,82.63,133800.0,54.2268,54.299,54.2137,54.2728,133800.0
2005-10-17 15:30:00,82.64,82.76,82.63,82.66,140300.0,54.2793,54.3582,54.2728,54.2925,140300.0
2005-10-17 15:40:00,82.66,82.73,82.55,82.58,174600.0,54.2925,54.3385,54.2202,54.2399,174600.0
2005-10-17 15:50:00,82.56,82.56,82.23,82.3,309700.0,54.2268,54.2268,54.01,54.056,309700.0
2005-10-18 09:30:00,82.0,82.11,81.85,81.92,306900.0,53.859,53.9312,53.7605,53.8064,306900.0
2005-10-18 09:40:00,81.93,82.09,81.89,81.95,263000.0,53.813,53.9181,53.7867,53.8261,263000.0
2005-10-18 09:50:00,81.97,82.45,81.91,82.34,298600.0,53.8393,54.1545,53.7999,54.0823,298600.0
2005-10-18 10:00:00,82.34,82.55,82.12,82.48,182500.0,54.0823,54.2202,53.9378,54.1743,182500.0
2005-10-18 10:10:00,82.49,82.72,82.3,82.5,207000.0,54.1808,54.3319,54.056,54.1874,207000.0
2005-10-18 10:20:00,82.49,82.73,82.45,82.59,129700.0,54.1808,54.3385,54.1545,54.2465,129700.0
2005-10-18 10:30:00,82.57,83.0,82.57,82.9,172500.0,54.2334,54.5158,54.2334,54.4501,172500.0
2005-10-18 10:40:00,82.9,83.02,82.62,82.67,202600.0,54.4501,54.5289,54.2662,54.299,202600.0
2005-10-18 10:50:00,82.64,82.69,82.31,82.41,337400.0,54.2793,54.3122,54.0626,54.1283,337400.0
2005-10-18 11:00:00,82.41,82.5,82.16,82.25,177200.0,54.1283,54.1874,53.9641,54.0232,177200.0
2005-10-18 11:10:00,82.25,82.47,82.17,82.42,136000.0,54.0232,54.1677,53.9706,54.1348,136000.0
2005-10-18 11:20:00,82.39,82.61,82.39,82.42,151800.0,54.1151,54.2596,54.1151,54.1348,151800.0
2005-10-18 11:30:00,82.42,82.45,82.14,82.33,88500.0,54.1348,54.1545,53.9509,54.0757,88500.0
2005-10-18 11:40:00,82.33,82.53,82.3,82.47,148100.0,54.0757,54.2071,54.056,54.1677,148100.0
2005-10-18 11:50:00,82.49,82.57,82.46,82.49,86300.0,54.1808,54.2334,54.1611,54.1808,86300.0
2005-10-18 12:00:00,82.52,82.64,82.31,82.6,56600.0,54.2005,54.2793,54.0626,54.2531,56600.0
2005-10-18 12:10:00,82.61,82.66,82.3,82.31,46800.0,54.2596,54.2925,54.056,54.0626,46800.0
2005-10-18 12:20:00,82.3,82.48,82.29,82.31,77900.0,54.056,54.1743,54.0495,54.0626,77900.0
2005-10-18 12:30:00,82.31,82.37,82.06,82.28,107800.0,54.0626,54.102,53.8984,54.0429,107800.0
2005-10-18 12:40:00,82.32,82.39,82.24,82.36,48200.0,54.0692,54.1151,54.0166,54.0954,48200.0
2005-10-18 12:50:00,82.37,82.39,82.29,82.33,146500.0,54.102,54.1151,54.0495,54.0757,146500.0
2005-10-18 13:00:00,82.32,82.32,81.6,82.28,299300.0,54.0692,54.0692,53.5963,54.0429,299300.0
2005-10-18 13:10:00,82.27,82.3,81.26,81.31,342600.0,54.0363,54.056,53.3729,53.4058,342600.0
2005-10-18 13:20:00,81.3,81.58,81.1,81.36,333500.0,53.3992,53.5831,53.2678,53.4386,333500.0
2005-10-18 13:30:00,81.35,81.4,81.06,81.18,287800.0,53.432,53.4649,53.2416,53.3204,287800.0
2005-10-18 13:40:00,81.2,81.72,80.61,80.61,229600.0,53.3335,53.6751,52.946,52.946,229600.0
2005-10-18 13:50:00,80.75,81.19,80.7,80.91,282600.0,53.038,53.327,53.0051,53.143,282600.0
2005-10-18 14:00:00,80.93,81.04,80.78,80.95,128400.0,53.1562,53.2284,53.0577,53.1693,128400.0
2005-10-18 14:10:00,80.93,81.01,80.6,80.63,78100.0,53.1562,53.2087,52.9394,52.9591,78100.0
2005-10-18 14:20:00,80.62,80.63,80.17,80.18,160700.0,52.9526,52.9591,52.657,52.6636,160700.0
2005-10-18 14:30:00,80.18,80.47,80.18,80.47,239200.0,52.6636,52.8541,52.6636,52.8541,239200.0
2005-10-18 14:40:00,80.46,80.5,80.23,80.33,159000.0,52.8475,52.8738,52.6964,52.7621,159000.0
2005-10-18 14:50:00,80.33,80.33,79.96,80.15,284000.0,52.7621,52.7621,52.5191,52.6439,284000.0
2005-10-18 15:00:00,80.15,80.3,79.86,79.87,180700.0,52.6439,52.7424,52.4534,52.46,180700.0
2005-10-18 15:10:00,79.88,80.03,79.67,79.82,217600.0,52.4665,52.5651,52.3286,52.4271,217600.0
2005-10-18 15:20:00,79.82,80.02,79.71,79.94,206100.0,52.4271,52.5585,52.3549,52.5059,206100.0
2005-10-18 15:30:00,79.94,79.95,79.47,79.53,205300.0,52.5059,52.5125,52.1972,52.2366,205300.0
2005-10-18 15:40:00,79.52,79.87,79.48,79.87,380700.0,52.2301,52.46,52.2038,52.46,380700.0
2005-10-18 15:50:00,79.87,79.87,79.52,79.57,368500.0,52.46,52.46,52.2301,52.2629,368500.0
2005-10-19 09:30:00,79.8,79.94,79.69,79.71,246900.0,52.414,52.5059,52.3417,52.3549,246900.0
2005-10-19 09:40:00,79.62,79.75,78.99,78.99,215300.0,52.2958,52.3811,51.882,51.882,215300.0
2005-10-19 09:50:00,78.98,79.59,78.85,79.54,199000.0,51.8754,52.2761,51.79,52.2432,199000.0
2005-10-19 10:00:00,79.54,80.15,79.45,80.11,322300.0,52.2432,52.6439,52.1841,52.6176,322300.0
2005-10-19 10:10:00,80.12,80.5,79.57,80.25,293300.0,52.6242,52.8738,52.2629,52.7096,293300.0
2005-10-19 10:20:00,80.25,80.29,79.78,79.87,153000.0,52.7096,52.7358,52.4008,52.46,153000.0
2005-10-19 10:30:00,79.89,79.89,79.15,79.28,421900.0,52.4731,52.4731,51.9871,52.0724,421900.0
2005-10-19 10:40:00,79.29,79.6,79.15,79.6,188300.0,52.079,52.2826,51.9871,52.2826,188300.0
2005-10-19 10:50:00,79.61,79.9,79.33,79.76,141000.0,52.2892,52.4797,52.1053,52.3877,141000.0
2005-10-19 11:00:00,79.76,79.83,79.38,79.38,204200.0,52.3877,52.4337,52.1381,52.1381,204200.0
2005-10-19 11:10:00,79.38,79.49,79.14,79.14,138700.0,52.1381,52.2104,51.9805,51.9805,138700.0
2005-10-19 11:20:00,79.12,79.25,78.6,78.81,143100.0,51.9673,52.0527,51.6258,51.7637,143100.0
2005-10-19 11:30:00,78.81,79.0,78.56,78.66,138300.0,51.7637,51.8885,51.5995,51.6652,138300.0
2005-10-19 11:40:00,78.65,78.97,78.58,78.97,100800.0,51.6586,51.8688,51.6127,51.8688,100800.0
2005-10-19 11:50:00,78.98,79.04,78.28,78.31,104300.0,51.8754,51.9148,51.4156,51.4353,104300.0
2005-10-19 12:00:00,78.45,78.45,77.92,78.34,338100.0,51.5273,51.5273,51.1792,51.455,338100.0
2005-10-19 12:10:00,78.27,78.5,78.15,78.41,203500.0,51.4091,51.5601,51.3302,51.501,203500.0
2005-10-19 12:20:00,78.41,78.41,78.22,78.34,137600.0,51.501,51.501,51.3762,51.455,137600.0
2005-10-19 12:30:00,78.34,78.67,78.33,78.45,170500.0,51.455,51.6718,51.4485,51.5273,170500.0
2005-10-19 12:40:00,78.42,78.71,78.33,78.66,120300.0,51.5076,51.6981,51.4485,51.6652,120300.0
2005-10-19 12:50:00,78.68,78.88,78.55,78.85,110700.0,51.6783,51.8097,51.593,51.79,110700.0
2005-10-19 13:00:00,78.85,79.31,78.82,79.01,201900.0,51.79,52.0921,51.7703,51.8951,201900.0
2005-10-19 13:10:00,79.0,79.65,78.88,79.65,161100.0,51.8885,52.3155,51.8097,52.3155,161100.0
2005-10-19 13:20:00,79.65,80.19,79.59,80.19,203900.0,52.3155,52.6701,52.2761,52.6701,203900.0
2005-10-19 13:30:00,80.19,80.74,80.19,80.68,231500.0,52.6701,53.0314,52.6701,52.992,231500.0
2005-10-19 13:40:00,80.68,80.71,80.2,80.57,285300.0,52.992,53.0117,52.6767,52.9197,285300.0
2005-10-19 13:50:00,80.57,80.84,80.4,80.84,213200.0,52.9197,53.0971,52.8081,53.0971,213200.0
2005-10-19 14:00:00,80.83,81.42,80.83,81.42,198700.0,53.0905,53.478,53.0905,53.478,198700.0
2005-10-19 14:10:00,81.44,81.45,81.04,81.06,176500.0,53.4912,53.4977,53.2284,53.2416,176500.0
2005-10-19 14:20:00,81.07,81.08,80.8,81.06,206200.0,53.2481,53.2547,53.0708,53.2416,206200.0
2005-10-19 14:30:00,81.1,81.26,80.96,81.2,214300.0,53.2678,53.3729,53.1759,53.3335,214300.0
2005-10-19 14:40:00,81.21,81.27,80.78,80.93,103800.0,53.3401,53.3795,53.0577,53.1562,103800.0
2005-10-19 14:50:00,80.9,81.03,80.82,80.87,78800.0,53.1365,53.2219,53.0839,53.1168,78800.0
2005-10-19 15:00:00,80.85,81.09,80.84,81.0,253600.0,53.1036,53.2613,53.0971,53.2022,253600.0
2005-10-19 15:10:00,81.0,81.09,80.86,80.89,118000.0,53.2022,53.2613,53.1102,53.1299,118000.0
2005-10-19 15:20:00,80.89,81.21,80.87,81.15,105900.0,53.1299,53.3401,53.1168,53.3007,105900.0
2005-10-19 15:30:00,81.12,81.33,81.07,81.31,128400.0,53.281,53.4189,53.2481,53.4058,128400.0
2005-10-19 15:40:00,81.31,81.68,81.27,81.6,219700.0,53.4058,53.6488,53.3795,53.5963,219700.0
2005-10-19 15:50:00,81.6,82.1,81.57,81.96,344000.0,53.5963,53.9247,53.5765,53.8327,344000.0
2005-10-20 09:30:00,81.8,81.81,81.39,81.55,156000.0,53.7276,53.7342,53.4583,53.5634,156000.0
2005-10-20 09:40:00,81.6,82.26,81.6,82.11,212500.0,53.5963,54.0298,53.5963,53.9312,212500.0
2005-10-20 09:50:00,82.16,82.19,81.82,82.04,223200.0,53.9641,53.9838,53.7408,53.8853,223200.0
2005-10-20 10:00:00,82.05,82.06,81.4,81.4,142800.0,53.8918,53.8984,53.4649,53.4649,142800.0
2005-10-20 10:10:00,81.41,81.83,81.31,81.63,121100.0,53.4715,53.7473,53.4058,53.616,121100.0
2005-10-20 10:20:00,81.6,81.7,81.09,81.09,96100.0,53.5963,53.6619,53.2613,53.2613,96100.0
2005-10-20 10:30:00,81.15,81.15,80.48,80.84,210500.0,53.3007,53.3007,52.8606,53.0971,210500.0
2005-10-20 10:40:00,80.84,81.6,80.83,81.24,132400.0,53.0971,53.5963,53.0905,53.3598,132400.0
2005-10-20 10:50:00,81.25,81.28,81.03,81.04,178700.0,53.3664,53.3861,53.2219,53.2284,178700.0
2005-10-20 11:00:00,81.01,81.12,80.81,80.86,110400.0,53.2087,53.281,53.0774,53.1102,110400.0
2005-10-20 11:10:00,80.86,80.88,80.19,80.25,271000.0,53.1102,53.1233,52.6701,52.7096,271000.0
2005-10-20 11:20:00,80.22,80.51,80.22,80.42,172700.0,52.6898,52.8803,52.6898,52.8212,172700.0
2005-10-20 11:30:00,80.43,80.73,80.36,80.6,92800.0,52.8278,53.0248,52.7818,52.9394,92800.0
2005-10-20 11:40:00,80.6,80.9,80.52,80.6,162300.0,52.9394,53.1365,52.8869,52.9394,162300.0
2005-10-20 11:50:00,80.6,80.89,80.46,80.48,93500.0,52.9394,53.1299,52.8475,52.8606,93500.0
2005-10-20 12:00:00,80.49,80.52,80.22,80.26,149300.0,52.8672,52.8869,52.6898,52.7161,149300.0
2005-10-20 12:10:00,80.25,80.44,80.03,80.43,127600.0,52.7096,52.8343,52.5651,52.8278,127600.0
2005-10-20 12:20:00,80.44,80.74,80.16,80.74,98900.0,52.8343,53.0314,52.6504,53.0314,98900.0
2005-10-20 12:30:00,80.74,81.0,80.6,80.89,97700.0,53.0314,53.2022,52.9394,53.1299,97700.0
2005-10-20 12:40:00,80.86,81.55,80.86,81.47,112400.0,53.1102,53.5634,53.1102,53.5109,112400.0
2005-10-20 12:50:00,81.52,81.6,81.49,81.59,203300.0,53.5437,53.5963,53.524,53.5897,203300.0
2005-10-20 13:00:00,81.59,81.95,81.57,81.87,219100.0,53.5897,53.8261,53.5765,53.7736,219100.0
2005-10-20 13:10:00,81.74,81.74,81.21,81.28,217300.0,53.6882,53.6882,53.3401,53.3861,217300.0
2005-10-20 13:20:00,81.28,81.42,81.27,81.33,122100.0,53.3861,53.478,53.3795,53.4189,122100.0
2005-10-20 13:30:00,81.32,81.45,81.17,81.41,154900.0,53.4123,53.4977,53.3138,53.4715,154900.0
2005-10-20 13:40:00,81.43,81.44,81.34,81.43,192100.0,53.4846,53.4912,53.4255,53.4846,192100.0
2005-10-20 13:50:00,81.43,81.7,81.43,81.58,200300.0,53.4846,53.6619,53.4846,53.5831,200300.0
2005-10-20 14:00:00,81.54,81.6,81.35,81.46,146400.0,53.5568,53.5963,53.432,53.5043,146400.0
2005-10-20 14:10:00,81.46,81.55,81.36,81.45,205300.0,53.5043,53.5634,53.4386,53.4977,205300.0
2005-10-20 14:20:00,81.41,81.49,81.15,81.31,218100.0,53.4715,53.524,53.3007,53.4058,218100.0
2005-10-20 14:30:00,81.31,81.31,80.54,80.68,208600.0,53.4058,53.4058,52.9,52.992,208600.0
2005-10-20 14:40:00,80.69,81.0,80.69,80.86,188000.0,52.9985,53.2022,52.9985,53.1102,188000.0
2005-10-20 14:50:00,80.85,80.85,80.67,80.79,168100.0,53.1036,53.1036,52.9854,53.0642,168100.0
2005-10-20 15:00:00,80.91,80.98,80.64,80.66,196200.0,53.143,53.189,52.9657,52.9788,196200.0
2005-10-20 15:10:00,80.6,80.6,80.0,80.08,235700.0,52.9394,52.9394,52.5453,52.5979,235700.0
2005-10-20 15:20:00,80.08,80.17,79.55,79.61,287700.0,52.5979,52.657,52.2498,52.2892,287700.0
2005-10-20 15:30:00,79.59,80.99,79.59,80.86,323500.0,52.2761,53.1956,52.2761,53.1102,323500.0
2005-10-20 15:40:00,80.8,80.96,80.75,80.91,231100.0,53.0708,53.1759,53.038,53.143,231100.0
2005-10-20 15:50:00,80.91,81.22,80.77,80.8,386600.0,53.143,53.3467,53.0511,53.0708,386600.0
2005-10-21 09:30:00,79.5,79.64,79.3,79.3,545400.0,52.2169,52.3089,52.0856,52.0856,545400.0
2005-10-21 09:40:00,79.31,79.53,79.12,79.3,581800.0,52.0921,52.2366,51.9673,52.0856,581800.0
2005-10-21 09:50:00,79.4,80.24,79.36,80.01,743800.0,52.1513,52.703,52.125,52.5519,743800.0
2005-10-21 10:00:00,80.0,80.2,79.67,79.75,487900.0,52.5453,52.6767,52.3286,52.3811,487900.0
2005-10-21 10:10:00,79.75,80.01,79.75,79.9,274700.0,52.3811,52.5519,52.3811,52.4797,274700.0
2005-10-21 10:20:00,79.9,80.17,79.72,80.04,296500.0,52.4797,52.657,52.3614,52.5716,296500.0
2005-10-21 10:30:00,80.04,80.04,79.6,79.65,256200.0,52.5716,52.5716,52.2826,52.3155,256200.0
2005-10-21 10:40:00,79.75,79.83,79.13,79.15,243700.0,52.3811,52.4337,51.9739,51.9871,243700.0
2005-10-21 10:50:00,79.11,79.15,78.76,78.8,209200.0,51.9608,51.9871,51.7309,51.7572,209200.0
2005-10-21 11:00:00,78.79,79.0,78.73,78.83,365800.0,51.7506,51.8885,51.7112,51.7769,365800.0
2005-10-21 11:10:00,78.83,78.93,78.65,78.75,224700.0,51.7769,51.8426,51.6586,51.7243,224700.0
2005-10-21 11:20:00,78.73,78.89,78.61,78.65,173100.0,51.7112,51.8163,51.6324,51.6586,173100.0
2005-10-21 11:30:00,78.67,79.43,78.64,79.27,308900.0,51.6718,52.171,51.6521,52.0659,308900.0
2005-10-21 11:40:00,79.29,79.38,79.04,79.29,149000.0,52.079,52.1381,51.9148,52.079,149000.0
2005-10-21 11:50:00,79.35,79.51,79.0,79.03,194600.0,52.1184,52.2235,51.8885,51.9082,194600.0
2005-10-21 12:00:00,79.03,79.21,78.81,78.97,152900.0,51.9082,52.0265,51.7637,51.8688,152900.0
2005-10-21 12:10:00,78.96,79.22,78.9,79.01,129200.0,51.8623,52.033,51.8228,51.8951,129200.0
2005-10-21 12:20:00,79.0,79.75,78.96,79.72,203700.0,51.8885,52.3811,51.8623,52.3614,203700.0
2005-10-21 12:30:00,79.68,79.89,79.55,79.83,153900.0,52.3352,52.4731,52.2498,52.4337,153900.0
2005-10-21 12:40:00,79.84,79.94,79.53,79.58,151700.0,52.4403,52.5059,52.2366,52.2695,151700.0
2005-10-21 12:50:00,79.61,80.08,79.58,80.06,348200.0,52.2892,52.5979,52.2695,52.5848,348200.0
2005-10-21 13:00:00,80.06,80.16,79.85,79.99,262000.0,52.5848,52.6504,52.4468,52.5388,262000.0
2005-10-21 13:10:00,80.0,80.08,79.84,79.9,81400.0,52.5453,52.5979,52.4403,52.4797,81400.0
2005-10-21 13:20:00,79.87,80.06,79.87,80.0,105100.0,52.46,52.5848,52.46,52.5453,105100.0
2005-10-21 13:30:00,80.03,80.18,79.96,80.18,226900.0,52.5651,52.6636,52.5191,52.6636,226900.0
2005-10-21 13:40:00,80.18,80.31,80.0,80.24,192200.0,52.6636,52.749,52.5453,52.703,192200.0
2005-10-21 13:50:00,80.24,80.37,80.15,80.37,225000.0,52.703,52.7884,52.6439,52.7884,225000.0
2005-10-21 14:00:00,80.39,80.7,80.32,80.53,261600.0,52.8015,53.0051,52.7555,52.8935,261600.0
2005-10-21 14:10:00,80.55,80.65,80.02,80.09,177500.0,52.9066,52.9723,52.5585,52.6045,177500.0
2005-10-21 14:20:00,80.05,80.09,79.8,80.0,324300.0,52.5782,52.6045,52.414,52.5453,324300.0
2005-10-21 14:30:00,80.0,80.2,79.99,80.15,391200.0,52.5453,52.6767,52.5388,52.6439,391200.0
2005-10-21 14:40:00,80.15,80.33,80.15,80.29,544500.0,52.6439,52.7621,52.6439,52.7358,544500.0
2005-10-21 14:50:00,80.29,80.75,80.27,80.69,332000.0,52.7358,53.038,52.7227,52.9985,332000.0
2005-10-21 15:00:00,80.68,80.74,80.52,80.59,181900.0,52.992,53.0314,52.8869,52.9329,181900.0
2005-10-21 15:10:00,80.58,80.77,80.57,80.74,293700.0,52.9263,53.0511,52.9197,53.0314,293700.0
2005-10-21 15:20:00,80.74,80.77,80.47,80.6,381400.0,53.0314,53.0511,52.8541,52.9394,381400.0
2005-10-21 15:30:00,80.6,80.63,80.1,80.13,273100.0,52.9394,52.9591,52.611,52.6307,273100.0
2005-10-21 15:40:00,80.13,80.14,79.96,79.98,264500.0,52.6307,52.6373,52.5191,52.5322,264500.0
2005-10-21 15:50:00,80.01,80.03,79.95,80.0,293000.0,52.5519,52.5651,52.5125,52.5453,293000.0
2005-10-24 09:30:00,80.01,80.14,79.79,79.82,218500.0,52.5519,52.6373,52.4074,52.4271,218500.0
2005-10-24 09:40:00,79.8,80.8,79.79,80.74,234700.0,52.414,53.0708,52.4074,53.0314,234700.0
2005-10-24 09:50:00,80.8,81.5,80.5,81.21,254800.0,53.0708,53.5306,52.8738,53.3401,254800.0
2005-10-24 10:00:00,81.25,81.32,81.1,81.2,311100.0,53.3664,53.4123,53.2678,53.3335,311100.0
2005-10-24 10:10:00,81.21,81.22,80.89,81.02,154100.0,53.3401,53.3467,53.1299,53.2153,154100.0
2005-10-24 10:20:00,81.01,81.34,80.88,81.15,197100.0,53.2087,53.4255,53.1233,53.3007,197100.0
2005-10-24 10:30:00,81.15,81.62,81.15,81.62,178100.0,53.3007,53.6094,53.3007,53.6094,178100.0
2005-10-24 10:40:00,81.55,81.56,81.2,81.26,191800.0,53.5634,53.57,53.3335,53.3729,191800.0
2005-10-24 10:50:00,81.26,81.32,81.1,81.22,114800.0,53.3729,53.4123,53.2678,53.3467,114800.0
2005-10-24 11:00:00,81.25,81.5,81.1,81.36,87300.0,53.3664,53.5306,53.2678,53.4386,87300.0
2005-10-24 11:10:00,81.35,81.46,81.01,81.17,66800.0,53.432,53.5043,53.2087,53.3138,66800.0
2005-10-24 11:20:00,81.12,81.46,81.08,81.4,122900.0,53.281,53.5043,53.2547,53.4649,122900.0
2005-10-24 11:30:00,81.47,81.55,81.3,81.4,119000.0,53.5109,53.5634,53.3992,53.4649,119000.0
2005-10-24 11:40:00,81.4,81.43,81.21,81.22,48200.0,53.4649,53.4846,53.3401,53.3467,48200.0
2005-10-24 11:50:00,81.23,81.41,81.14,81.2,87800.0,53.3532,53.4715,53.2941,53.3335,87800.0
2005-10-24 12:00:00,81.22,81.26,81.01,81.07,82100.0,53.3467,53.3729,53.2087,53.2481,82100.0
2005-10-24 12:10:00,81.07,81.3,81.04,81.11,134700.0,53.2481,53.3992,53.2284,53.2744,134700.0
2005-10-24 12:20:00,81.14,81.29,81.12,81.26,65800.0,53.2941,53.3926,53.281,53.3729,65800.0
2005-10-24 12:30:00,81.21,81.28,81.08,81.13,61100.0,53.3401,53.3861,53.2547,53.2875,61100.0
2005-10-24 12:40:00,81.16,81.2,81.05,81.1,37700.0,53.3073,53.3335,53.235,53.2678,37700.0
2005-10-24 12:50:00,81.07,81.15,81.07,81.12,28600.0,53.2481,53.3007,53.2481,53.281,28600.0
2005-10-24 13:00:00,81.11,81.43,81.05,81.41,48300.0,53.2744,53.4846,53.235,53.4715,48300.0
2005-10-24 13:10:00,81.41,81.48,81.19,81.28,66900.0,53.4715,53.5174,53.327,53.3861,66900.0
2005-10-24 13:20:00,81.26,81.44,81.14,81.44,46300.0,53.3729,53.4912,53.2941,53.4912,46300.0
2005-10-24 13:30:00,81.44,81.56,81.29,81.48,43100.0,53.4912,53.57,53.3926,53.5174,43100.0
2005-10-24 13:40:00,81.52,81.74,81.48,81.73,36200.0,53.5437,53.6882,53.5174,53.6816,36200.0
2005-10-24 13:50:00,81.73,81.9,81.7,81.88,53300.0,53.6816,53.7933,53.6619,53.7802,53300.0
2005-10-24 14:00:00,81.89,82.25,81.88,82.11,104400.0,53.7867,54.0232,53.7802,53.9312,104400.0
2005-10-24 14:10:00,82.08,82.33,82.05,82.33,93800.0,53.9115,54.0757,53.8918,54.0757,93800.0
2005-10-24 14:20:00,82.33,82.47,82.07,82.07,80500.0,54.0757,54.1677,53.905,53.905,80500.0
2005-10-24 14:30:00,82.07,82.22,81.98,82.1,63800.0,53.905,54.0035,53.8458,53.9247,63800.0
2005-10-24 14:40:00,82.13,82.25,81.9,81.96,59000.0,53.9444,54.0232,53.7933,53.8327,59000.0
2005-10-24 14:50:00,81.94,81.95,81.53,81.54,91700.0,53.8196,53.8261,53.5503,53.5568,91700.0
2005-10-24 15:00:00,81.54,82.08,81.53,82.06,145800.0,53.5568,53.9115,53.5503,53.8984,145800.0
2005-10-24 15:10:00,82.06,82.08,81.74,81.87,69500.0,53.8984,53.9115,53.6882,53.7736,69500.0
2005-10-24 15:20:00,81.85,81.91,81.56,81.73,187400.0,53.7605,53.7999,53.57,53.6816,187400.0
2005-10-24 15:30:00,81.73,81.9,81.63,81.88,164700.0,53.6816,53.7933,53.616,53.7802,164700.0
2005-10-24 15:40:00,81.89,81.94,81.75,81.79,270000.0,53.7867,53.8196,53.6948,53.721,270000.0
2005-10-24 15:50:00,81.8,82.11,81.75,82.11,256300.0,53.7276,53.9312,53.6948,53.9312,256300.0
2005-10-25 09:30:00,82.2,82.81,81.69,82.8,175400.0,53.9903,54.391,53.6554,54.3844,175400.0
2005-10-25 09:40:00,82.8,83.25,82.76,83.09,222700.0,54.3844,54.68,54.3582,54.5749,222700.0
2005-10-25 09:50:00,83.1,83.98,83.09,83.94,238800.0,54.5815,55.1595,54.5749,55.1332,238800.0
2005-10-25 10:00:00,83.94,84.01,83.8,83.84,252800.0,55.1332,55.1792,55.0413,55.0675,252800.0
2005-10-25 10:10:00,83.83,83.97,83.6,83.73,222700.0,55.061,55.1529,54.9099,54.9953,222700.0
2005-10-25 10:20:00,83.73,83.9,83.55,83.86,227800.0,54.9953,55.1069,54.877,55.0807,227800.0
2005-10-25 10:30:00,83.84,84.17,83.76,84.0,176100.0,55.0675,55.2843,55.015,55.1726,176100.0
2005-10-25 10:40:00,84.0,84.19,83.91,84.05,162100.0,55.1726,55.2974,55.1135,55.2055,162100.0
2005-10-25 10:50:00,84.05,84.3,84.01,84.3,144700.0,55.2055,55.3697,55.1792,55.3697,144700.0
2005-10-25 11:00:00,84.32,84.49,84.06,84.06,171700.0,55.3828,55.4945,55.212,55.212,171700.0
2005-10-25 11:10:00,84.05,84.15,83.79,83.85,228000.0,55.2055,55.2711,55.0347,55.0741,228000.0
2005-10-25 11:20:00,83.85,83.85,83.25,83.39,213700.0,55.0741,55.0741,54.68,54.772,213700.0
2005-10-25 11:30:00,83.37,83.37,83.01,83.13,273200.0,54.7588,54.7588,54.5224,54.6012,273200.0
2005-10-25 11:40:00,83.19,83.47,83.08,83.33,234900.0,54.6406,54.8245,54.5683,54.7325,234900.0
2005-10-25 11:50:00,83.33,83.58,83.15,83.37,151500.0,54.7325,54.8968,54.6143,54.7588,151500.0
2005-10-25 12:00:00,83.37,83.9,83.34,83.81,143000.0,54.7588,55.1069,54.7391,55.0478,143000.0
2005-10-25 12:10:00,83.81,84.49,83.79,84.45,203200.0,55.0478,55.4945,55.0347,55.4682,203200.0
2005-10-25 12:20:00,84.45,84.68,84.44,84.45,201600.0,55.4682,55.6192,55.4616,55.4682,201600.0
2005-10-25 12:30:00,84.46,84.6,84.46,84.51,126600.0,55.4747,55.5667,55.4747,55.5076,126600.0
2005-10-25 12:40:00,84.51,84.82,84.49,84.82,165700.0,55.5076,55.7112,55.4945,55.7112,165700.0
2005-10-25 12:50:00,84.8,84.92,84.72,84.74,124800.0,55.6981,55.7769,55.6455,55.6587,124800.0
2005-10-25 13:00:00,84.73,84.79,84.53,84.6,180400.0,55.6521,55.6915,55.5207,55.5667,180400.0
2005-10-25 13:10:00,84.59,84.75,84.5,84.6,133400.0,55.5601,55.6652,55.501,55.5667,133400.0
2005-10-25 13:20:00,84.61,84.9,84.6,84.86,122300.0,55.5733,55.7637,55.5667,55.7375,122300.0
2005-10-25 13:30:00,84.9,84.9,84.55,84.56,179100.0,55.7637,55.7637,55.5339,55.5404,179100.0
2005-10-25 13:40:00,84.56,84.84,84.43,84.76,128900.0,55.5404,55.7243,55.455,55.6718,128900.0
2005-10-25 13:50:00,84.76,84.85,84.7,84.84,52300.0,55.6718,55.7309,55.6324,55.7243,52300.0
2005-10-25 14:00:00,84.81,85.08,84.8,84.96,198100.0,55.7046,55.882,55.6981,55.8032,198100.0
2005-10-25 14:10:00,84.96,85.05,84.77,84.85,132400.0,55.8032,55.8623,55.6784,55.7309,132400.0
2005-10-25 14:20:00,84.85,85.0,84.77,84.99,144900.0,55.7309,55.8294,55.6784,55.8229,144900.0
2005-10-25 14:30:00,84.99,85.31,84.94,85.31,213600.0,55.8229,56.033,55.79,56.033,213600.0
2005-10-25 14:40:00,85.31,85.71,85.29,85.65,198000.0,56.033,56.2958,56.0199,56.2564,198000.0
2005-10-25 14:50:00,85.65,85.72,85.58,85.59,192100.0,56.2564,56.3023,56.2104,56.217,192100.0
2005-10-25 15:00:00,85.59,85.7,85.47,85.67,139200.0,56.217,56.2892,56.1381,56.2695,139200.0
2005-10-25 15:10:00,85.69,85.75,85.52,85.52,222700.0,56.2826,56.322,56.171,56.171,222700.0
2005-10-25 15:20:00,85.54,85.59,85.47,85.5,194400.0,56.1841,56.217,56.1381,56.1578,194400.0
2005-10-25 15:30:00,85.5,85.6,85.33,85.6,243900.0,56.1578,56.2235,56.0462,56.2235,243900.0
2005-10-25 15:40:00,85.6,85.92,85.56,85.77,283000.0,56.2235,56.4337,56.1972,56.3352,283000.0
2005-10-25 15:50:00,85.76,85.77,85.56,85.66,297300.0,56.3286,56.3352,56.1972,56.2629,297300.0
2005-10-26 09:30:00,85.77,85.79,85.28,85.45,254500.0,56.3352,56.3483,56.0133,56.125,254500.0
2005-10-26 09:40:00,85.45,86.45,85.4,86.45,294300.0,56.125,56.7818,56.0922,56.7818,294300.0
2005-10-26 09:50:00,86.42,86.74,86.24,86.39,242300.0,56.7621,56.9723,56.6439,56.7424,242300.0
2005-10-26 10:00:00,86.39,86.46,86.1,86.1,358000.0,56.7424,56.7884,56.5519,56.5519,358000.0
2005-10-26 10:10:00,86.1,86.46,86.02,86.46,249100.0,56.5519,56.7884,56.4994,56.7884,249100.0
2005-10-26 10:20:00,86.43,86.65,86.41,86.46,193400.0,56.7687,56.9132,56.7555,56.7884,193400.0
2005-10-26 10:30:00,86.5,87.09,86.25,86.92,529900.0,56.8147,57.2022,56.6505,57.0905,529900.0
2005-10-26 10:40:00,86.93,87.78,86.89,87.46,355200.0,57.0971,57.6554,57.0708,57.4452,355200.0
2005-10-26 10:50:00,87.46,88.01,87.4,88.0,415900.0,57.4452,57.8064,57.4058,57.7999,415900.0
2005-10-26 11:00:00,88.0,88.05,87.7,87.88,279000.0,57.7999,57.8327,57.6028,57.7211,279000.0
2005-10-26 11:10:00,87.87,87.94,87.77,87.94,219000.0,57.7145,57.7605,57.6488,57.7605,219000.0
2005-10-26 11:20:00,87.94,88.19,87.9,88.16,262900.0,57.7605,57.9247,57.7342,57.905,262900.0
2005-10-26 11:30:00,88.16,88.99,88.16,88.9,308100.0,57.905,58.4501,57.905,58.391,308100.0
2005-10-26 11:40:00,88.9,89.03,88.6,88.82,273800.0,58.391,58.4764,58.194,58.3385,273800.0
2005-10-26 11:50:00,88.82,88.83,88.06,88.18,222900.0,58.3385,58.345,57.8393,57.9181,222900.0
2005-10-26 12:00:00,88.19,88.45,88.14,88.24,363100.0,57.9247,58.0954,57.8918,57.9575,363100.0
2005-10-26 12:10:00,88.27,88.39,88.05,88.15,122100.0,57.9772,58.056,57.8327,57.8984,122100.0
2005-10-26 12:20:00,88.14,88.55,88.1,88.28,118900.0,57.8918,58.1611,57.8656,57.9838,118900.0
2005-10-26 12:30:00,88.28,88.43,88.15,88.22,144200.0,57.9838,58.0823,57.8984,57.9444,144200.0
2005-10-26 12:40:00,88.2,88.31,88.08,88.13,181200.0,57.9312,58.0035,57.8524,57.8853,181200.0
2005-10-26 12:50:00,88.15,88.4,88.15,88.31,139700.0,57.8984,58.0626,57.8984,58.0035,139700.0
2005-10-26 13:00:00,88.31,88.31,87.92,88.04,155500.0,58.0035,58.0035,57.7473,57.8262,155500.0
2005-10-26 13:10:00,88.04,88.07,87.58,87.6,274900.0,57.8262,57.8459,57.524,57.5372,274900.0
2005-10-26 13:20:00,87.56,87.6,87.16,87.25,320900.0,57.5109,57.5372,57.2482,57.3073,320900.0
2005-10-26 13:30:00,87.21,87.24,86.88,87.01,301100.0,57.281,57.3007,57.0642,57.1496,301100.0
2005-10-26 13:40:00,87.01,87.02,86.66,86.75,409800.0,57.1496,57.1562,56.9197,56.9789,409800.0
2005-10-26 13:50:00,86.75,87.02,86.58,86.65,323300.0,56.9789,57.1562,56.8672,56.9132,323300.0
2005-10-26 14:00:00,86.64,87.04,86.64,86.9,342900.0,56.9066,57.1693,56.9066,57.0774,342900.0
2005-10-26 14:10:00,86.92,86.95,86.74,86.77,135400.0,57.0905,57.1102,56.9723,56.992,135400.0
2005-10-26 14:20:00,86.74,86.97,86.61,86.7,270100.0,56.9723,57.1234,56.8869,56.946,270100.0
2005-10-26 14:30:00,86.64,86.68,86.12,86.32,267400.0,56.9066,56.9329,56.5651,56.6964,267400.0
2005-10-26 14:40:00,86.32,86.66,86.23,86.59,226300.0,56.6964,56.9197,56.6373,56.8738,226300.0
2005-10-26 14:50:00,86.61,86.88,86.43,86.82,150000.0,56.8869,57.0642,56.7687,57.0248,150000.0
2005-10-26 15:00:00,86.82,87.28,86.63,87.25,137400.0,57.0248,57.327,56.9,57.3073,137400.0
2005-10-26 15:10:00,87.27,87.71,87.13,87.5,167100.0,57.3204,57.6094,57.2285,57.4715,167100.0
2005-10-26 15:20:00,87.5,87.9,87.39,87.39,175100.0,57.4715,57.7342,57.3992,57.3992,175100.0
2005-10-26 15:30:00,87.4,87.49,87.09,87.1,131000.0,57.4058,57.4649,57.2022,57.2087,131000.0
2005-10-26 15:40:00,87.1,87.29,87.01,87.11,298800.0,57.2087,57.3335,57.1496,57.2153,298800.0
2005-10-26 15:50:00,87.11,87.4,87.0,87.23,221800.0,57.2153,57.4058,57.1431,57.2941,221800.0
2005-10-27 09:30:00,87.36,87.93,87.22,87.51,161500.0,57.3795,57.7539,57.2876,57.478,161500.0
2005-10-27 09:40:00,87.59,87.59,86.65,87.05,189900.0,57.5306,57.5306,56.9132,57.1759,189900.0
2005-10-27 09:50:00,86.97,87.56,86.97,87.56,105200.0,57.1234,57.5109,57.1234,57.5109,105200.0
2005-10-27 10:00:00,87.56,87.56,87.22,87.43,138400.0,57.5109,57.5109,57.2876,57.4255,138400.0
2005-10-27 10:10:00,87.46,87.79,87.3,87.61,136700.0,57.4452,57.6619,57.3401,57.5437,136700.0
2005-10-27 10:20:00,87.62,87.62,87.03,87.22,262900.0,57.5503,57.5503,57.1628,57.2876,262900.0
2005-10-27 10:30:00,87.21,87.3,86.2,86.31,348500.0,57.281,57.3401,56.6176,56.6899,348500.0
2005-10-27 10:40:00,86.3,86.87,86.21,86.78,362600.0,56.6833,57.0577,56.6242,56.9986,362600.0
2005-10-27 10:50:00,86.85,86.99,86.16,86.67,273600.0,57.0445,57.1365,56.5913,56.9263,273600.0
2005-10-27 11:00:00,86.68,86.86,86.47,86.76,267500.0,56.9329,57.0511,56.795,56.9854,267500.0
2005-10-27 11:10:00,86.75,86.97,86.64,86.88,195200.0,56.9789,57.1234,56.9066,57.0642,195200.0
2005-10-27 11:20:00,86.89,86.97,86.8,86.92,136900.0,57.0708,57.1234,57.0117,57.0905,136900.0
2005-10-27 11:30:00,86.89,86.95,86.58,86.6,144300.0,57.0708,57.1102,56.8672,56.8803,144300.0
2005-10-27 11:40:00,86.6,86.7,86.38,86.6,127100.0,56.8803,56.946,56.7358,56.8803,127100.0
2005-10-27 11:50:00,86.61,86.89,86.47,86.54,96900.0,56.8869,57.0708,56.795,56.8409,96900.0
2005-10-27 12:00:00,86.56,86.75,86.45,86.75,66800.0,56.8541,56.9789,56.7818,56.9789,66800.0
2005-10-27 12:10:00,86.74,86.94,86.74,86.94,81200.0,56.9723,57.1037,56.9723,57.1037,81200.0
2005-10-27 12:20:00,86.95,87.15,86.9,87.14,146800.0,57.1102,57.2416,57.0774,57.235,146800.0
2005-10-27 12:30:00,87.14,87.82,87.13,87.82,178800.0,57.235,57.6817,57.2285,57.6817,178800.0
2005-10-27 12:40:00,87.95,87.95,87.05,87.12,255700.0,57.767,57.767,57.1759,57.2219,255700.0
2005-10-27 12:50:00,87.11,87.35,87.04,87.21,133300.0,57.2153,57.373,57.1693,57.281,133300.0
2005-10-27 13:00:00,87.21,87.47,87.14,87.31,71200.0,57.281,57.4518,57.235,57.3467,71200.0
2005-10-27 13:10:00,87.31,87.36,86.87,86.9,79600.0,57.3467,57.3795,57.0577,57.0774,79600.0
2005-10-27 13:20:00,86.91,87.05,86.72,86.81,144500.0,57.084,57.1759,56.9592,57.0183,144500.0
2005-10-27 13:30:00,86.81,87.53,86.68,87.53,183400.0,57.0183,57.4912,56.9329,57.4912,183400.0
2005-10-27 13:40:00,87.53,87.53,86.78,86.9,132800.0,57.4912,57.4912,56.9986,57.0774,132800.0
2005-10-27 13:50:00,86.97,87.2,86.88,86.9,133300.0,57.1234,57.2744,57.0642,57.0774,133300.0
2005-10-27 14:00:00,86.9,86.96,86.77,86.91,128700.0,57.0774,57.1168,56.992,57.084,128700.0
2005-10-27 14:10:00,86.92,86.92,86.75,86.89,112000.0,57.0905,57.0905,56.9789,57.0708,112000.0
2005-10-27 14:20:00,86.89,86.97,86.74,86.85,77000.0,57.0708,57.1234,56.9723,57.0445,77000.0
2005-10-27 14:30:00,86.84,86.9,86.6,86.62,80000.0,57.038,57.0774,56.8803,56.8935,80000.0
2005-10-27 14:40:00,86.6,86.8,86.51,86.72,133300.0,56.8803,57.0117,56.8212,56.9592,133300.0
2005-10-27 14:50:00,86.73,86.76,86.29,86.36,96600.0,56.9657,56.9854,56.6767,56.7227,96600.0
2005-10-27 15:00:00,86.36,86.57,86.27,86.4,143600.0,56.7227,56.8606,56.6636,56.749,143600.0
2005-10-27 15:10:00,86.4,86.49,86.2,86.44,211600.0,56.749,56.8081,56.6176,56.7752,211600.0
2005-10-27 15:20:00,86.44,86.54,86.22,86.27,159600.0,56.7752,56.8409,56.6307,56.6636,159600.0
2005-10-27 15:30:00,86.24,86.26,85.76,86.08,261600.0,56.6439,56.657,56.3286,56.5388,261600.0
2005-10-27 15:40:00,86.1,86.33,86.08,86.29,246300.0,56.5519,56.703,56.5388,56.6767,246300.0
2005-10-27 15:50:00,86.29,86.32,85.95,86.2,281100.0,56.6767,56.6964,56.4534,56.6176,281100.0
2005-10-28 09:30:00,86.44,87.19,86.3,86.84,371100.0,56.7752,57.2679,56.6833,57.038,371100.0
2005-10-28 09:40:00,86.84,86.9,86.29,86.3,229000.0,57.038,57.0774,56.6767,56.6833,229000.0
2005-10-28 09:50:00,86.31,86.47,86.26,86.26,211600.0,56.6899,56.795,56.657,56.657,211600.0
2005-10-28 10:00:00,86.26,86.52,86.08,86.5,163900.0,56.657,56.8278,56.5388,56.8147,163900.0
2005-10-28 10:10:00,86.48,86.54,86.31,86.4,182600.0,56.8015,56.8409,56.6899,56.749,182600.0
2005-10-28 10:20:00,86.4,86.56,86.02,86.16,155200.0,56.749,56.8541,56.4994,56.5913,155200.0
2005-10-28 10:30:00,86.17,86.25,85.75,85.77,171000.0,56.5979,56.6505,56.322,56.3352,171000.0
2005-10-28 10:40:00,85.77,86.0,85.6,85.63,249200.0,56.3352,56.4862,56.2235,56.2432,249200.0
2005-10-28 10:50:00,85.63,86.24,85.63,86.18,128800.0,56.2432,56.6439,56.2432,56.6045,128800.0
2005-10-28 11:00:00,86.19,86.26,85.81,85.95,112200.0,56.611,56.657,56.3615,56.4534,112200.0
2005-10-28 11:10:00,85.95,86.6,85.95,86.42,202200.0,56.4534,56.8803,56.4534,56.7621,202200.0
2005-10-28 11:20:00,86.42,87.35,86.4,87.35,152500.0,56.7621,57.373,56.749,57.373,152500.0
2005-10-28 11:30:00,87.31,87.5,87.08,87.45,146600.0,57.3467,57.4715,57.1956,57.4386,146600.0
2005-10-28 11:40:00,87.45,87.9,87.44,87.89,167700.0,57.4386,57.7342,57.4321,57.7276,167700.0
2005-10-28 11:50:00,87.97,88.4,87.9,88.36,243000.0,57.7802,58.0626,57.7342,58.0363,243000.0
2005-10-28 12:00:00,88.36,88.67,88.14,88.18,185200.0,58.0363,58.2399,57.8918,57.9181,185200.0
2005-10-28 12:10:00,88.19,88.27,87.92,88.15,146900.0,57.9247,57.9772,57.7473,57.8984,146900.0
2005-10-28 12:20:00,88.2,89.0,88.2,88.93,339300.0,57.9312,58.4567,57.9312,58.4107,339300.0
2005-10-28 12:30:00,88.91,89.26,88.91,89.19,238100.0,58.3976,58.6275,58.3976,58.5815,238100.0
2005-10-28 12:40:00,89.19,89.88,89.13,89.4,328600.0,58.5815,59.0347,58.5421,58.7194,328600.0
2005-10-28 12:50:00,89.41,89.42,89.12,89.21,151900.0,58.726,58.7326,58.5355,58.5946,151900.0
2005-10-28 13:00:00,89.21,89.21,88.93,89.03,159300.0,58.5946,58.5946,58.4107,58.4764,159300.0
2005-10-28 13:10:00,89.03,89.31,89.01,89.29,128200.0,58.4764,58.6603,58.4633,58.6472,128200.0
2005-10-28 13:20:00,89.29,89.3,88.94,89.08,137000.0,58.6472,58.6537,58.4173,58.5092,137000.0
2005-10-28 13:30:00,89.04,89.1,88.43,88.71,199900.0,58.483,58.5224,58.0823,58.2662,199900.0
2005-10-28 13:40:00,88.7,88.75,88.39,88.67,192200.0,58.2597,58.2925,58.056,58.2399,192200.0
2005-10-28 13:50:00,88.66,89.15,88.63,89.12,147000.0,58.2334,58.5552,58.2137,58.5355,147000.0
2005-10-28 14:00:00,89.13,89.83,89.1,89.7,224400.0,58.5421,59.0019,58.5224,58.9165,224400.0
2005-10-28 14:10:00,89.7,89.84,89.26,89.46,145000.0,58.9165,59.0084,58.6275,58.7588,145000.0
2005-10-28 14:20:00,89.46,89.7,89.39,89.65,150900.0,58.7588,58.9165,58.7129,58.8836,150900.0
2005-10-28 14:30:00,89.65,89.66,89.22,89.27,116300.0,58.8836,58.8902,58.6012,58.634,116300.0
2005-10-28 14:40:00,89.28,89.59,89.28,89.5,123800.0,58.6406,58.8442,58.6406,58.7851,123800.0
2005-10-28 14:50:00,89.49,89.64,89.25,89.4,136200.0,58.7785,58.8771,58.6209,58.7194,136200.0
2005-10-28 15:00:00,89.4,89.8,89.38,89.56,146100.0,58.7194,58.9822,58.7063,58.8245,146100.0
2005-10-28 15:10:00,89.52,89.6,88.99,89.08,155400.0,58.7982,58.8508,58.4501,58.5092,155400.0
2005-10-28 15:20:00,89.05,89.25,88.95,89.1,174300.0,58.4895,58.6209,58.4239,58.5224,174300.0
2005-10-28 15:30:00,89.15,89.37,89.03,89.09,214400.0,58.5552,58.6997,58.4764,58.5158,214400.0
2005-10-28 15:40:00,89.08,89.19,89.08,89.14,216100.0,58.5092,58.5815,58.5092,58.5487,216100.0
2005-10-28 15:50:00,89.13,89.32,89.06,89.31,236700.0,58.5421,58.6669,58.4961,58.6603,236700.0
2005-10-31 09:30:00,89.13,89.7,88.7,89.69,246600.0,58.5421,58.9165,58.2597,58.9099,246600.0
2005-10-31 09:40:00,89.74,90.5,89.69,90.46,407900.0,58.9427,59.4419,58.9099,59.4157,407900.0
2005-10-31 09:50:00,90.44,91.05,90.44,90.86,337800.0,59.4025,59.8032,59.4025,59.6784,337800.0
2005-10-31 10:00:00,90.77,91.2,90.4,90.41,421500.0,59.6193,59.9017,59.3762,59.3828,421500.0
2005-10-31 10:10:00,90.4,90.56,89.88,89.99,299900.0,59.3762,59.4813,59.0347,59.1069,299900.0
2005-10-31 10:20:00,90.0,90.56,90.0,90.55,229600.0,59.1135,59.4813,59.1135,59.4748,229600.0
2005-10-31 10:30:00,90.55,90.62,90.16,90.27,204300.0,59.4748,59.5207,59.2186,59.2909,204300.0
2005-10-31 10:40:00,90.22,90.95,89.84,89.91,164400.0,59.258,59.7375,59.0084,59.0544,164400.0
2005-10-31 10:50:00,89.91,90.05,89.8,89.88,225600.0,59.0544,59.1464,58.9822,59.0347,225600.0
2005-10-31 11:00:00,89.91,89.92,89.18,89.35,296300.0,59.0544,59.061,58.5749,58.6866,296300.0
2005-10-31 11:10:00,89.35,89.85,89.3,89.76,416700.0,58.6866,59.015,58.6537,58.9559,416700.0
2005-10-31 11:20:00,89.76,89.86,89.66,89.86,230900.0,58.9559,59.0216,58.8902,59.0216,230900.0
2005-10-31 11:30:00,89.89,89.89,89.62,89.77,206600.0,59.0413,59.0413,58.8639,58.9624,206600.0
2005-10-31 11:40:00,89.85,89.88,89.6,89.85,134400.0,59.015,59.0347,58.8508,59.015,134400.0
2005-10-31 11:50:00,89.84,89.88,89.38,89.49,87500.0,59.0084,59.0347,58.7063,58.7785,87500.0
2005-10-31 12:00:00,89.49,89.89,89.45,89.71,80100.0,58.7785,59.0413,58.7523,58.923,80100.0
2005-10-31 12:10:00,89.71,89.88,89.71,89.75,245000.0,58.923,59.0347,58.923,58.9493,245000.0
2005-10-31 12:20:00,89.76,89.85,89.63,89.76,126700.0,58.9559,59.015,58.8705,58.9559,126700.0
2005-10-31 12:30:00,89.75,90.12,89.75,90.07,139000.0,58.9493,59.1923,58.9493,59.1595,139000.0
2005-10-31 12:40:00,90.02,90.1,89.91,89.97,87500.0,59.1267,59.1792,59.0544,59.0938,87500.0
2005-10-31 12:50:00,89.96,90.06,89.83,89.98,66400.0,59.0872,59.1529,59.0019,59.1004,66400.0
2005-10-31 13:00:00,89.98,90.08,89.67,89.71,136600.0,59.1004,59.1661,58.8968,58.923,136600.0
2005-10-31 13:10:00,89.71,89.95,89.71,89.88,80400.0,58.923,59.0807,58.923,59.0347,80400.0
2005-10-31 13:20:00,89.89,90.05,89.89,89.97,84500.0,59.0413,59.1464,59.0413,59.0938,84500.0
2005-10-31 13:30:00,89.97,90.05,89.91,89.95,66200.0,59.0938,59.1464,59.0544,59.0807,66200.0
2005-10-31 13:40:00,89.94,90.07,89.9,89.91,67600.0,59.0741,59.1595,59.0478,59.0544,67600.0
2005-10-31 13:50:00,89.92,89.99,89.61,89.71,93400.0,59.061,59.1069,58.8574,58.923,93400.0
2005-10-31 14:00:00,89.7,89.98,89.7,89.98,445000.0,58.9165,59.1004,58.9165,59.1004,445000.0
2005-10-31 14:10:00,89.98,90.47,89.97,90.29,129500.0,59.1004,59.4222,59.0938,59.304,129500.0
2005-10-31 14:20:00,90.31,90.38,90.21,90.31,95500.0,59.3171,59.3631,59.2514,59.3171,95500.0
2005-10-31 14:30:00,90.3,90.62,90.3,90.61,135300.0,59.3106,59.5207,59.3106,59.5142,135300.0
2005-10-31 14:40:00,90.61,90.72,90.54,90.67,153100.0,59.5142,59.5864,59.4682,59.5536,153100.0
2005-10-31 14:50:00,90.63,91.16,90.62,91.12,193300.0,59.5273,59.8754,59.5207,59.8491,193300.0
2005-10-31 15:00:00,91.12,91.33,90.95,91.3,183600.0,59.8491,59.9871,59.7375,59.9674,183600.0
2005-10-31 15:10:00,91.28,91.29,90.86,90.96,228400.0,59.9542,59.9608,59.6784,59.7441,228400.0
2005-10-31 15:20:00,90.95,91.09,90.83,90.83,212000.0,59.7375,59.8294,59.6587,59.6587,212000.0
2005-10-31 15:30:00,90.86,91.1,90.8,91.0,226900.0,59.6784,59.836,59.639,59.7703,226900.0
2005-10-31 15:40:00,91.0,91.2,90.89,90.95,247500.0,59.7703,59.9017,59.6981,59.7375,247500.0
2005-10-31 15:50:00,90.95,91.0,90.64,90.72,299000.0,59.7375,59.7703,59.5339,59.5864,299000.0
2005-11-01 09:30:00,90.77,90.9,90.5,90.75,380900.0,59.6193,59.7046,59.4419,59.6061,380900.0
2005-11-01 09:40:00,90.75,90.99,90.25,90.57,310100.0,59.6061,59.7638,59.2777,59.4879,310100.0
2005-11-01 09:50:00,90.55,90.59,90.06,90.06,293200.0,59.4748,59.501,59.1529,59.1529,293200.0
2005-11-01 10:00:00,90.1,90.19,89.82,90.17,421500.0,59.1792,59.2383,58.9953,59.2252,421500.0
2005-11-01 10:10:00,90.17,90.54,90.15,90.45,303500.0,59.2252,59.4682,59.212,59.4091,303500.0
2005-11-01 10:20:00,90.48,90.48,90.16,90.26,208400.0,59.4288,59.4288,59.2186,59.2843,208400.0
2005-11-01 10:30:00,90.26,90.45,90.24,90.3,269100.0,59.2843,59.4091,59.2712,59.3106,269100.0
2005-11-01 10:40:00,90.3,90.52,90.3,90.46,153800.0,59.3106,59.4551,59.3106,59.4157,153800.0
2005-11-01 10:50:00,90.43,91.06,90.43,91.04,151200.0,59.3959,59.8097,59.3959,59.7966,151200.0
2005-11-01 11:00:00,91.02,91.23,90.93,91.13,140600.0,59.7835,59.9214,59.7244,59.8557,140600.0
2005-11-01 11:10:00,91.11,91.2,90.75,90.9,139800.0,59.8426,59.9017,59.6061,59.7046,139800.0
2005-11-01 11:20:00,90.89,91.1,90.72,91.01,199600.0,59.6981,59.836,59.5864,59.7769,199600.0
2005-11-01 11:30:00,91.01,91.01,90.71,90.8,128100.0,59.7769,59.7769,59.5799,59.639,128100.0
2005-11-01 11:40:00,90.8,90.98,90.76,90.8,162400.0,59.639,59.7572,59.6127,59.639,162400.0
2005-11-01 11:50:00,90.75,90.86,90.49,90.83,140600.0,59.6061,59.6784,59.4354,59.6587,140600.0
2005-11-01 12:00:00,90.8,90.89,90.7,90.84,67000.0,59.639,59.6981,59.5733,59.6652,67000.0
2005-11-01 12:10:00,90.86,90.95,90.72,90.8,81000.0,59.6784,59.7375,59.5864,59.639,81000.0
2005-11-01 12:20:00,90.81,90.87,90.72,90.87,113500.0,59.6455,59.6849,59.5864,59.6849,113500.0
2005-11-01 12:30:00,90.86,91.03,90.83,91.0,102000.0,59.6784,59.79,59.6587,59.7703,102000.0
2005-11-01 12:40:00,90.99,90.99,90.73,90.91,70400.0,59.7638,59.7638,59.593,59.7112,70400.0
2005-11-01 12:50:00,90.9,90.96,90.7,90.77,61600.0,59.7046,59.7441,59.5733,59.6193,61600.0
2005-11-01 13:00:00,90.77,90.89,90.76,90.89,79800.0,59.6193,59.6981,59.6127,59.6981,79800.0
2005-11-01 13:10:00,90.89,90.93,90.6,90.64,105800.0,59.6981,59.7244,59.5076,59.5339,105800.0
2005-11-01 13:20:00,90.62,90.8,90.61,90.64,45500.0,59.5207,59.639,59.5142,59.5339,45500.0
2005-11-01 13:30:00,90.65,90.74,90.65,90.68,48800.0,59.5404,59.5996,59.5404,59.5602,48800.0
2005-11-01 13:40:00,90.69,90.76,90.63,90.66,94300.0,59.5667,59.6127,59.5273,59.547,94300.0
2005-11-01 13:50:00,90.65,90.66,90.52,90.58,101300.0,59.5404,59.547,59.4551,59.4945,101300.0
2005-11-01 14:00:00,90.6,90.62,90.54,90.58,291000.0,59.5076,59.5207,59.4682,59.4945,291000.0
2005-11-01 14:10:00,90.56,90.6,90.45,90.52,552900.0,59.4813,59.5076,59.4091,59.4551,552900.0
2005-11-01 14:20:00,90.6,90.65,90.4,90.55,244800.0,59.5076,59.5404,59.3762,59.4748,244800.0
2005-11-01 14:30:00,90.55,90.65,90.5,90.55,149200.0,59.4748,59.5404,59.4419,59.4748,149200.0
2005-11-01 14:40:00,90.54,90.59,90.51,90.54,311200.0,59.4682,59.501,59.4485,59.4682,311200.0
2005-11-01 14:50:00,90.54,90.6,90.46,90.46,83000.0,59.4682,59.5076,59.4157,59.4157,83000.0
2005-11-01 15:00:00,90.45,90.56,90.42,90.56,194200.0,59.4091,59.4813,59.3894,59.4813,194200.0
2005-11-01 15:10:00,90.57,90.73,90.55,90.73,118300.0,59.4879,59.593,59.4748,59.593,118300.0
2005-11-01 15:20:00,90.68,90.88,90.67,90.67,79400.0,59.5602,59.6915,59.5536,59.5536,79400.0
2005-11-01 15:30:00,90.68,91.0,90.68,90.9,124300.0,59.5602,59.7703,59.5602,59.7046,124300.0
2005-11-01 15:40:00,90.9,90.94,90.76,90.77,133800.0,59.7046,59.7309,59.6127,59.6193,133800.0
2005-11-01 15:50:00,90.76,90.99,90.76,90.91,174400.0,59.6127,59.7638,59.6127,59.7112,174400.0
2005-11-02 09:30:00,90.65,90.9,90.45,90.89,174500.0,59.5404,59.7046,59.4091,59.6981,174500.0
2005-11-02 09:40:00,90.89,91.0,90.7,90.95,159900.0,59.6981,59.7703,59.5733,59.7375,159900.0
2005-11-02 09:50:00,90.95,91.2,90.95,91.19,247800.0,59.7375,59.9017,59.7375,59.8951,247800.0
2005-11-02 10:00:00,91.2,91.21,90.98,90.98,139000.0,59.9017,59.9083,59.7572,59.7572,139000.0
2005-11-02 10:10:00,90.99,91.02,90.86,90.96,180700.0,59.7638,59.7835,59.6784,59.7441,180700.0
2005-11-02 10:20:00,90.94,91.15,90.88,90.89,169500.0,59.7309,59.8689,59.6915,59.6981,169500.0
2005-11-02 10:30:00,90.89,91.15,90.6,90.91,332700.0,59.6981,59.8689,59.5076,59.7112,332700.0
2005-11-02 10:40:00,90.94,91.4,90.86,91.4,366300.0,59.7309,60.0331,59.6784,60.0331,366300.0
2005-11-02 10:50:00,91.36,91.65,91.25,91.28,236000.0,60.0068,60.1973,59.9345,59.9542,236000.0
2005-11-02 11:00:00,91.28,91.67,91.23,91.64,239300.0,59.9542,60.2104,59.9214,60.1907,239300.0
2005-11-02 11:10:00,91.61,91.65,91.4,91.61,176600.0,60.171,60.1973,60.0331,60.171,176600.0
2005-11-02 11:20:00,91.61,91.96,91.45,91.89,121100.0,60.171,60.4009,60.0659,60.3549,121100.0
2005-11-02 11:30:00,91.95,92.35,91.85,92.07,355200.0,60.3943,60.657,60.3286,60.4731,355200.0
2005-11-02 11:40:00,92.01,92.1,91.78,91.82,124800.0,60.4337,60.4928,60.2826,60.3089,124800.0
2005-11-02 11:50:00,91.85,92.0,91.74,91.76,127300.0,60.3286,60.4271,60.2564,60.2695,127300.0
2005-11-02 12:00:00,91.76,91.89,91.67,91.75,158400.0,60.2695,60.3549,60.2104,60.2629,158400.0
2005-11-02 12:10:00,91.75,91.85,91.67,91.69,157100.0,60.2629,60.3286,60.2104,60.2235,157100.0
2005-11-02 12:20:00,91.69,91.71,91.32,91.6,184200.0,60.2235,60.2367,59.9805,60.1644,184200.0
2005-11-02 12:30:00,91.63,91.73,91.28,91.67,187000.0,60.1841,60.2498,59.9542,60.2104,187000.0
2005-11-02 12:40:00,91.67,91.99,91.5,91.96,146700.0,60.2104,60.4206,60.0987,60.4009,146700.0
2005-11-02 12:50:00,91.95,92.0,91.78,91.89,161900.0,60.3943,60.4271,60.2826,60.3549,161900.0
2005-11-02 13:00:00,91.89,92.19,91.85,92.04,96400.0,60.3549,60.5519,60.3286,60.4534,96400.0
2005-11-02 13:10:00,92.04,92.2,91.99,92.12,99500.0,60.4534,60.5585,60.4206,60.506,99500.0
2005-11-02 13:20:00,92.11,92.38,92.1,92.31,198500.0,60.4994,60.6767,60.4928,60.6308,198500.0
2005-11-02 13:30:00,92.3,92.34,92.1,92.13,63500.0,60.6242,60.6505,60.4928,60.5125,63500.0
2005-11-02 13:40:00,92.12,92.2,92.05,92.17,122100.0,60.506,60.5585,60.46,60.5388,122100.0
2005-11-02 13:50:00,92.18,92.22,92.1,92.17,78700.0,60.5454,60.5716,60.4928,60.5388,78700.0
2005-11-02 14:00:00,92.22,92.63,92.19,92.53,153300.0,60.5716,60.8409,60.5519,60.7753,153300.0
2005-11-02 14:10:00,92.53,92.62,92.44,92.52,111900.0,60.7753,60.8344,60.7161,60.7687,111900.0
2005-11-02 14:20:00,92.52,92.87,92.52,92.82,216100.0,60.7687,60.9986,60.7687,60.9657,216100.0
2005-11-02 14:30:00,92.82,93.09,92.75,92.82,164600.0,60.9657,61.1431,60.9198,60.9657,164600.0
2005-11-02 14:40:00,92.81,93.24,92.76,93.21,128000.0,60.9592,61.2416,60.9263,61.2219,128000.0
2005-11-02 14:50:00,93.21,93.29,92.92,93.0,192600.0,61.2219,61.2744,61.0314,61.084,192600.0
2005-11-02 15:00:00,93.0,93.23,93.0,93.17,155200.0,61.084,61.235,61.084,61.1956,155200.0
2005-11-02 15:10:00,93.15,93.53,93.14,93.52,179900.0,61.1825,61.4321,61.1759,61.4255,179900.0
2005-11-02 15:20:00,93.57,93.72,93.48,93.56,189800.0,61.4584,61.5569,61.3992,61.4518,189800.0
2005-11-02 15:30:00,93.56,93.64,93.35,93.43,257800.0,61.4518,61.5043,61.3139,61.3664,257800.0
2005-11-02 15:40:00,93.42,93.93,93.25,93.9,341100.0,61.3598,61.6948,61.2482,61.6751,341100.0
2005-11-02 15:50:00,93.99,94.09,93.75,93.77,357600.0,61.7342,61.7999,61.5766,61.5897,357600.0
2005-11-03 09:30:00,93.79,94.25,93.79,94.13,272600.0,61.6029,61.905,61.6029,61.8262,272600.0
2005-11-03 09:40:00,94.14,94.66,94.11,94.65,248400.0,61.8327,62.1743,61.813,62.1677,248400.0
2005-11-03 09:50:00,94.65,94.78,94.46,94.63,272400.0,62.1677,62.2531,62.0429,62.1546,272400.0
2005-11-03 10:00:00,94.64,94.67,94.28,94.38,332300.0,62.1611,62.1808,61.9247,61.9904,332300.0
2005-11-03 10:10:00,94.4,94.45,94.2,94.23,247200.0,62.0035,62.0363,61.8721,61.8918,247200.0
2005-11-03 10:20:00,94.23,94.3,93.87,94.1,318200.0,61.8918,61.9378,61.6554,61.8065,318200.0
2005-11-03 10:30:00,94.1,94.5,94.1,94.27,233500.0,61.8065,62.0692,61.8065,61.9181,233500.0
2005-11-03 10:40:00,94.28,94.52,94.27,94.52,166700.0,61.9247,62.0823,61.9181,62.0823,166700.0
2005-11-03 10:50:00,94.47,94.8,94.47,94.73,187700.0,62.0495,62.2662,62.0495,62.2203,187700.0
2005-11-03 11:00:00,94.73,94.73,94.2,94.33,163600.0,62.2203,62.2203,61.8721,61.9575,163600.0
2005-11-03 11:10:00,94.34,94.51,94.25,94.41,123700.0,61.9641,62.0758,61.905,62.0101,123700.0
2005-11-03 11:20:00,94.41,94.77,94.35,94.73,152600.0,62.0101,62.2465,61.9707,62.2203,152600.0
2005-11-03 11:30:00,94.75,94.99,94.67,94.99,148000.0,62.2334,62.391,62.1808,62.391,148000.0
2005-11-03 11:40:00,94.99,95.15,94.85,95.02,409900.0,62.391,62.4961,62.2991,62.4107,409900.0
2005-11-03 11:50:00,95.02,95.24,94.93,94.94,202500.0,62.4107,62.5552,62.3516,62.3582,202500.0
2005-11-03 12:00:00,94.9,95.31,94.9,95.29,164000.0,62.3319,62.6012,62.3319,62.5881,164000.0
2005-11-03 12:10:00,95.3,95.63,95.3,95.54,176700.0,62.5946,62.8114,62.5946,62.7523,176700.0
2005-11-03 12:20:00,95.54,95.82,95.43,95.65,168700.0,62.7523,62.9362,62.68,62.8245,168700.0
2005-11-03 12:30:00,95.65,95.65,95.0,95.0,121500.0,62.8245,62.8245,62.3976,62.3976,121500.0
2005-11-03 12:40:00,95.0,95.07,94.81,94.97,122400.0,62.3976,62.4436,62.2728,62.3779,122400.0
2005-11-03 12:50:00,94.94,95.03,94.79,94.87,124700.0,62.3582,62.4173,62.2597,62.3122,124700.0
2005-11-03 13:00:00,94.87,94.98,94.79,94.92,169200.0,62.3122,62.3845,62.2597,62.3451,169200.0
2005-11-03 13:10:00,94.9,94.93,94.51,94.86,102400.0,62.3319,62.3516,62.0758,62.3056,102400.0
2005-11-03 13:20:00,94.85,94.88,94.69,94.71,148100.0,62.2991,62.3188,62.194,62.2071,148100.0
2005-11-03 13:30:00,94.71,94.98,94.64,94.82,132100.0,62.2071,62.3845,62.1611,62.2794,132100.0
2005-11-03 13:40:00,94.82,94.82,94.1,94.51,328400.0,62.2794,62.2794,61.8065,62.0758,328400.0
2005-11-03 13:50:00,94.52,94.75,94.5,94.6,168000.0,62.0823,62.2334,62.0692,62.1349,168000.0
2005-11-03 14:00:00,94.61,94.9,94.61,94.77,175800.0,62.1414,62.3319,62.1414,62.2465,175800.0
2005-11-03 14:10:00,94.75,94.89,94.7,94.89,193700.0,62.2334,62.3253,62.2006,62.3253,193700.0
2005-11-03 14:20:00,94.89,94.9,94.5,94.64,96500.0,62.3253,62.3319,62.0692,62.1611,96500.0
2005-11-03 14:30:00,94.65,94.79,94.56,94.58,115300.0,62.1677,62.2597,62.1086,62.1217,115300.0
2005-11-03 14:40:00,94.57,94.68,94.55,94.6,183300.0,62.1152,62.1874,62.102,62.1349,183300.0
2005-11-03 14:50:00,94.58,94.63,94.45,94.5,197500.0,62.1217,62.1546,62.0363,62.0692,197500.0
2005-11-03 15:00:00,94.51,94.6,94.34,94.47,189600.0,62.0758,62.1349,61.9641,62.0495,189600.0
2005-11-03 15:10:00,94.48,94.48,94.09,94.27,350800.0,62.0561,62.0561,61.7999,61.9181,350800.0
2005-11-03 15:20:00,94.27,94.52,94.27,94.52,271900.0,61.9181,62.0823,61.9181,62.0823,271900.0
2005-11-03 15:30:00,94.52,94.62,94.46,94.62,180700.0,62.0823,62.148,62.0429,62.148,180700.0
2005-11-03 15:40:00,94.62,94.88,94.5,94.78,176600.0,62.148,62.3188,62.0692,62.2531,176600.0
2005-11-03 15:50:00,94.73,94.8,94.55,94.66,239600.0,62.2203,62.2662,62.102,62.1743,239600.0
2005-11-04 09:30:00,94.65,94.66,93.8,93.82,389500.0,62.1677,62.1743,61.6094,61.6226,389500.0
2005-11-04 09:40:00,93.82,94.14,93.75,93.85,290700.0,61.6226,61.8327,61.5766,61.6423,290700.0
2005-11-04 09:50:00,93.86,93.91,93.5,93.58,379900.0,61.6488,61.6817,61.4124,61.4649,379900.0
2005-11-04 10:00:00,93.58,93.64,93.27,93.3,376900.0,61.4649,61.5043,61.2613,61.281,376900.0
2005-11-04 10:10:00,93.3,93.41,92.89,93.01,299200.0,61.281,61.3533,61.0117,61.0905,299200.0
2005-11-04 10:20:00,93.01,93.15,92.71,93.07,308300.0,61.0905,61.1825,60.8935,61.1299,308300.0
2005-11-04 10:30:00,93.06,93.15,92.72,92.72,285200.0,61.1234,61.1825,60.9001,60.9001,285200.0
2005-11-04 10:40:00,92.7,92.75,92.36,92.53,344100.0,60.8869,60.9198,60.6636,60.7753,344100.0
2005-11-04 10:50:00,92.54,92.94,92.53,92.84,221400.0,60.7818,61.0446,60.7753,60.9789,221400.0
2005-11-04 11:00:00,92.8,93.06,92.5,92.66,209500.0,60.9526,61.1234,60.7556,60.8606,209500.0
2005-11-04 11:10:00,92.72,93.0,92.56,92.84,164100.0,60.9001,61.084,60.795,60.9789,164100.0
2005-11-04 11:20:00,92.84,92.96,92.57,92.58,109900.0,60.9789,61.0577,60.8015,60.8081,109900.0
2005-11-04 11:30:00,92.57,92.75,92.0,92.1,151600.0,60.8015,60.9198,60.4271,60.4928,151600.0
2005-11-04 11:40:00,92.1,92.54,92.03,92.46,96900.0,60.4928,60.7818,60.4469,60.7293,96900.0
2005-11-04 11:50:00,92.47,92.61,92.25,92.25,176600.0,60.7359,60.8278,60.5914,60.5914,176600.0
2005-11-04 12:00:00,92.25,92.35,92.1,92.16,178500.0,60.5914,60.657,60.4928,60.5322,178500.0
2005-11-04 12:10:00,92.16,92.25,92.01,92.2,184300.0,60.5322,60.5914,60.4337,60.5585,184300.0
2005-11-04 12:20:00,92.01,92.43,92.01,92.41,105400.0,60.4337,60.7096,60.4337,60.6964,105400.0
2005-11-04 12:30:00,92.38,92.6,92.3,92.58,122400.0,60.6767,60.8212,60.6242,60.8081,122400.0
2005-11-04 12:40:00,92.6,92.81,92.46,92.75,140500.0,60.8212,60.9592,60.7293,60.9198,140500.0
2005-11-04 12:50:00,92.75,92.82,92.56,92.66,142800.0,60.9198,60.9657,60.795,60.8606,142800.0
2005-11-04 13:00:00,92.66,92.83,92.63,92.72,105000.0,60.8606,60.9723,60.8409,60.9001,105000.0
2005-11-04 13:10:00,92.7,92.72,92.38,92.57,99400.0,60.8869,60.9001,60.6767,60.8015,99400.0
2005-11-04 13:20:00,92.57,92.74,92.55,92.63,142300.0,60.8015,60.9132,60.7884,60.8409,142300.0
2005-11-04 13:30:00,92.6,92.64,92.47,92.53,129500.0,60.8212,60.8475,60.7359,60.7753,129500.0
2005-11-04 13:40:00,92.54,92.58,92.41,92.54,117700.0,60.7818,60.8081,60.6964,60.7818,117700.0
2005-11-04 13:50:00,92.54,92.54,92.3,92.37,95000.0,60.7818,60.7818,60.6242,60.6702,95000.0
2005-11-04 14:00:00,92.33,92.62,92.27,92.54,120000.0,60.6439,60.8344,60.6045,60.7818,120000.0
2005-11-04 14:10:00,92.54,92.56,92.08,92.22,145200.0,60.7818,60.795,60.4797,60.5716,145200.0
2005-11-04 14:20:00,92.18,92.38,92.13,92.32,116400.0,60.5454,60.6767,60.5125,60.6373,116400.0
2005-11-04 14:30:00,92.31,92.48,92.0,92.05,121700.0,60.6308,60.7424,60.4271,60.46,121700.0
2005-11-04 14:40:00,92.04,92.12,91.95,92.02,212500.0,60.4534,60.506,60.3943,60.4403,212500.0
2005-11-04 14:50:00,92.01,92.44,92.0,92.25,133600.0,60.4337,60.7161,60.4271,60.5914,133600.0
2005-11-04 15:00:00,92.25,92.25,92.0,92.02,114300.0,60.5914,60.5914,60.4271,60.4403,114300.0
2005-11-04 15:10:00,92.02,92.21,92.01,92.01,107900.0,60.4403,60.5651,60.4337,60.4337,107900.0
2005-11-04 15:20:00,92.01,92.08,91.9,92.01,155700.0,60.4337,60.4797,60.3615,60.4337,155700.0
2005-11-04 15:30:00,92.01,92.1,91.82,92.0,399000.0,60.4337,60.4928,60.3089,60.4271,399000.0
2005-11-04 15:40:00,92.0,92.1,91.98,92.09,248800.0,60.4271,60.4928,60.414,60.4863,248800.0
2005-11-04 15:50:00,92.09,92.23,92.05,92.11,242800.0,60.4863,60.5782,60.46,60.4994,242800.0
2005-11-07 09:30:00,92.05,92.21,91.93,91.96,318400.0,60.46,60.5651,60.3812,60.4009,318400.0
2005-11-07 09:40:00,91.96,92.0,91.8,91.9,541600.0,60.4009,60.4271,60.2958,60.3615,541600.0
2005-11-07 09:50:00,91.87,92.05,91.8,91.95,299600.0,60.3418,60.46,60.2958,60.3943,299600.0
2005-11-07 10:00:00,91.95,91.96,91.62,91.71,382300.0,60.3943,60.4009,60.1776,60.2367,382300.0
2005-11-07 10:10:00,91.75,92.1,91.72,92.1,288700.0,60.2629,60.4928,60.2432,60.4928,288700.0
2005-11-07 10:20:00,92.1,92.43,91.82,92.42,257100.0,60.4928,60.7096,60.3089,60.703,257100.0
2005-11-07 10:30:00,92.47,92.94,92.34,92.87,248900.0,60.7359,61.0446,60.6505,60.9986,248900.0
2005-11-07 10:40:00,92.97,93.2,92.44,92.55,326600.0,61.0643,61.2153,60.7161,60.7884,326600.0
2005-11-07 10:50:00,92.55,92.71,92.25,92.3,184100.0,60.7884,60.8935,60.5914,60.6242,184100.0
2005-11-07 11:00:00,92.25,92.36,91.98,92.0,161500.0,60.5914,60.6636,60.414,60.4271,161500.0
2005-11-07 11:10:00,92.0,92.27,91.98,92.1,101400.0,60.4271,60.6045,60.414,60.4928,101400.0
2005-11-07 11:20:00,92.1,92.28,91.85,92.28,388400.0,60.4928,60.6111,60.3286,60.6111,388400.0
2005-11-07 11:30:00,92.27,92.31,91.98,92.0,134500.0,60.6045,60.6308,60.414,60.4271,134500.0
2005-11-07 11:40:00,92.01,92.22,92.01,92.04,51400.0,60.4337,60.5716,60.4337,60.4534,51400.0
2005-11-07 11:50:00,92.05,92.06,91.7,91.85,134400.0,60.46,60.4666,60.2301,60.3286,134400.0
2005-11-07 12:00:00,91.84,92.0,91.81,91.87,59600.0,60.3221,60.4271,60.3024,60.3418,59600.0
2005-11-07 12:10:00,91.94,92.1,91.87,92.01,81500.0,60.3877,60.4928,60.3418,60.4337,81500.0
2005-11-07 12:20:00,92.01,92.09,91.78,91.97,74700.0,60.4337,60.4863,60.2826,60.4074,74700.0
2005-11-07 12:30:00,91.98,92.39,91.93,92.37,92200.0,60.414,60.6833,60.3812,60.6702,92200.0
2005-11-07 12:40:00,92.34,92.6,92.25,92.48,113900.0,60.6505,60.8212,60.5914,60.7424,113900.0
2005-11-07 12:50:00,92.48,92.68,92.37,92.41,88400.0,60.7424,60.8738,60.6702,60.6964,88400.0
2005-11-07 13:00:00,92.41,92.5,92.03,92.16,86600.0,60.6964,60.7556,60.4469,60.5322,86600.0
2005-11-07 13:10:00,92.23,92.31,92.0,92.01,69100.0,60.5782,60.6308,60.4271,60.4337,69100.0
2005-11-07 13:20:00,92.01,92.31,91.99,92.24,69300.0,60.4337,60.6308,60.4206,60.5848,69300.0
2005-11-07 13:30:00,92.24,92.65,92.19,92.64,99900.0,60.5848,60.8541,60.5519,60.8475,99900.0
2005-11-07 13:40:00,92.6,92.84,92.45,92.7,110000.0,60.8212,60.9789,60.7227,60.8869,110000.0
2005-11-07 13:50:00,92.65,92.79,92.57,92.61,109500.0,60.8541,60.946,60.8015,60.8278,109500.0
2005-11-07 14:00:00,92.61,92.93,92.52,92.9,93300.0,60.8278,61.038,60.7687,61.0183,93300.0
2005-11-07 14:10:00,92.9,93.49,92.9,93.47,192000.0,61.0183,61.4058,61.0183,61.3927,192000.0
2005-11-07 14:20:00,93.46,93.48,93.25,93.26,174100.0,61.3861,61.3992,61.2482,61.2547,174100.0
2005-11-07 14:30:00,93.27,93.36,93.08,93.13,105000.0,61.2613,61.3204,61.1365,61.1694,105000.0
2005-11-07 14:40:00,93.1,93.21,93.01,93.04,77400.0,61.1496,61.2219,61.0905,61.1102,77400.0
2005-11-07 14:50:00,93.04,93.15,93.01,93.09,64600.0,61.1102,61.1825,61.0905,61.1431,64600.0
2005-11-07 15:00:00,93.09,93.14,92.87,92.87,114200.0,61.1431,61.1759,60.9986,60.9986,114200.0
2005-11-07 15:10:00,92.87,93.07,92.71,92.84,116600.0,60.9986,61.1299,60.8935,60.9789,116600.0
2005-11-07 15:20:00,92.85,93.0,92.77,92.8,87100.0,60.9854,61.084,60.9329,60.9526,87100.0
2005-11-07 15:30:00,92.8,92.96,92.7,92.73,110400.0,60.9526,61.0577,60.8869,60.9066,110400.0
2005-11-07 15:40:00,92.72,92.94,92.72,92.85,118200.0,60.9001,61.0446,60.9001,60.9854,118200.0
2005-11-07 15:50:00,92.86,92.9,92.82,92.84,186500.0,60.992,61.0183,60.9657,60.9789,186500.0
2005-11-08 09:30:00,92.1,92.4,91.92,91.94,299500.0,60.4928,60.6899,60.3746,60.3877,299500.0
2005-11-08 09:40:00,91.93,92.23,91.92,92.03,306400.0,60.3812,60.5782,60.3746,60.4469,306400.0
2005-11-08 09:50:00,92.04,92.5,91.7,92.43,298400.0,60.4534,60.7556,60.2301,60.7096,298400.0
2005-11-08 10:00:00,92.44,93.36,92.21,93.1,206600.0,60.7161,61.3204,60.5651,61.1496,206600.0
2005-11-08 10:10:00,93.09,93.7,92.9,93.59,211100.0,61.1431,61.5437,61.0183,61.4715,211100.0
2005-11-08 10:20:00,93.59,93.71,93.15,93.66,206500.0,61.4715,61.5503,61.1825,61.5175,206500.0
2005-11-08 10:30:00,93.7,93.83,93.17,93.3,146600.0,61.5437,61.6291,61.1956,61.281,146600.0
2005-11-08 10:40:00,93.31,93.31,92.98,93.02,185300.0,61.2876,61.2876,61.0708,61.0971,185300.0
2005-11-08 10:50:00,93.02,93.45,93.02,93.36,120900.0,61.0971,61.3795,61.0971,61.3204,120900.0
2005-11-08 11:00:00,93.34,93.64,93.1,93.64,157700.0,61.3073,61.5043,61.1496,61.5043,157700.0
2005-11-08 11:10:00,93.64,93.67,93.19,93.31,77300.0,61.5043,61.524,61.2088,61.2876,77300.0
2005-11-08 11:20:00,93.32,93.35,93.11,93.33,124300.0,61.2941,61.3139,61.1562,61.3007,124300.0
2005-11-08 11:30:00,93.33,93.88,93.27,93.83,103700.0,61.3007,61.662,61.2613,61.6291,103700.0
2005-11-08 11:40:00,93.87,94.03,93.82,93.89,139300.0,61.6554,61.7605,61.6226,61.6685,139300.0
2005-11-08 11:50:00,93.92,94.08,93.8,94.05,107700.0,61.6882,61.7933,61.6094,61.7736,107700.0
2005-11-08 12:00:00,94.04,94.23,93.76,93.78,83200.0,61.7671,61.8918,61.5831,61.5963,83200.0
2005-11-08 12:10:00,93.74,93.87,93.69,93.74,90800.0,61.57,61.6554,61.5372,61.57,90800.0
2005-11-08 12:20:00,93.73,93.96,93.72,93.86,40400.0,61.5634,61.7145,61.5569,61.6488,40400.0
2005-11-08 12:30:00,93.86,93.91,93.43,93.51,102400.0,61.6488,61.6817,61.3664,61.4189,102400.0
2005-11-08 12:40:00,93.51,93.9,92.56,93.9,146500.0,61.4189,61.6751,60.795,61.6751,146500.0
2005-11-08 12:50:00,93.89,93.99,93.83,93.98,74900.0,61.6685,61.7342,61.6291,61.7276,74900.0
2005-11-08 13:00:00,93.96,93.98,93.39,93.42,87000.0,61.7145,61.7276,61.3401,61.3598,87000.0
2005-11-08 13:10:00,93.41,93.5,93.04,93.31,137800.0,61.3533,61.4124,61.1102,61.2876,137800.0
2005-11-08 13:20:00,93.32,93.32,93.13,93.2,57900.0,61.2941,61.2941,61.1694,61.2153,57900.0
2005-11-08 13:30:00,93.2,93.33,93.15,93.33,60900.0,61.2153,61.3007,61.1825,61.3007,60900.0
2005-11-08 13:40:00,93.37,93.39,93.27,93.3,51500.0,61.327,61.3401,61.2613,61.281,51500.0
2005-11-08 13:50:00,93.28,93.28,92.8,93.01,72300.0,61.2679,61.2679,60.9526,61.0905,72300.0
2005-11-08 14:00:00,92.99,93.17,92.8,93.13,100000.0,61.0774,61.1956,60.9526,61.1694,100000.0
2005-11-08 14:10:00,93.14,93.56,93.12,93.53,114400.0,61.1759,61.4518,61.1628,61.4321,114400.0
2005-11-08 14:20:00,93.53,93.6,93.38,93.58,74300.0,61.4321,61.4781,61.3336,61.4649,74300.0
2005-11-08 14:30:00,93.55,93.55,93.27,93.35,64700.0,61.4452,61.4452,61.2613,61.3139,64700.0
2005-11-08 14:40:00,93.37,93.45,93.28,93.34,47700.0,61.327,61.3795,61.2679,61.3073,47700.0
2005-11-08 14:50:00,93.33,93.4,93.3,93.36,45400.0,61.3007,61.3467,61.281,61.3204,45400.0
2005-11-08 15:00:00,93.37,93.57,93.35,93.55,92100.0,61.327,61.4584,61.3139,61.4452,92100.0
2005-11-08 15:10:00,93.55,93.73,93.5,93.67,84100.0,61.4452,61.5634,61.4124,61.524,84100.0
2005-11-08 15:20:00,93.68,93.68,93.55,93.58,77600.0,61.5306,61.5306,61.4452,61.4649,77600.0
2005-11-08 15:30:00,93.59,93.6,93.35,93.37,87600.0,61.4715,61.4781,61.3139,61.327,87600.0
2005-11-08 15:40:00,93.37,93.37,93.12,93.13,66100.0,61.327,61.327,61.1628,61.1694,66100.0
2005-11-08 15:50:00,93.15,93.25,93.01,93.19,127900.0,61.1825,61.2482,61.0905,61.2088,127900.0
2005-11-09 09:30:00,93.1,93.25,92.74,92.74,241200.0,61.1496,61.2482,60.9132,60.9132,241200.0
2005-11-09 09:40:00,92.82,92.82,92.4,92.63,217500.0,60.9657,60.9657,60.6899,60.8409,217500.0
2005-11-09 09:50:00,92.63,92.8,92.48,92.79,151500.0,60.8409,60.9526,60.7424,60.946,151500.0
2005-11-09 10:00:00,92.79,92.86,92.64,92.75,132400.0,60.946,60.992,60.8475,60.9198,132400.0
2005-11-09 10:10:00,92.75,92.81,92.55,92.6,134000.0,60.9198,60.9592,60.7884,60.8212,134000.0
2005-11-09 10:20:00,92.6,92.81,92.51,92.55,157800.0,60.8212,60.9592,60.7621,60.7884,157800.0
2005-11-09 10:30:00,92.61,93.09,92.3,92.74,367400.0,60.8278,61.1431,60.6242,60.9132,367400.0
2005-11-09 10:40:00,92.73,93.2,92.7,92.87,279500.0,60.9066,61.2153,60.8869,60.9986,279500.0
2005-11-09 10:50:00,92.85,93.0,92.46,92.57,274900.0,60.9854,61.084,60.7293,60.8015,274900.0
2005-11-09 11:00:00,92.57,92.69,92.2,92.65,250000.0,60.8015,60.8804,60.5585,60.8541,250000.0
2005-11-09 11:10:00,92.62,92.9,92.43,92.59,177000.0,60.8344,61.0183,60.7096,60.8147,177000.0
2005-11-09 11:20:00,92.59,92.59,92.26,92.43,123500.0,60.8147,60.8147,60.5979,60.7096,123500.0
2005-11-09 11:30:00,92.4,93.27,92.4,93.15,168400.0,60.6899,61.2613,60.6899,61.1825,168400.0
2005-11-09 11:40:00,93.18,93.41,93.07,93.15,193800.0,61.2022,61.3533,61.1299,61.1825,193800.0
2005-11-09 11:50:00,93.16,93.72,93.16,93.68,176600.0,61.1891,61.5569,61.1891,61.5306,176600.0
2005-11-09 12:00:00,93.67,94.52,93.66,94.52,187200.0,61.524,62.0823,61.5175,62.0823,187200.0
2005-11-09 12:10:00,94.52,94.88,94.46,94.75,276900.0,62.0823,62.3188,62.0429,62.2334,276900.0
2005-11-09 12:20:00,94.72,94.94,94.47,94.69,228700.0,62.2137,62.3582,62.0495,62.194,228700.0
2005-11-09 12:30:00,94.7,94.7,94.25,94.4,215900.0,62.2006,62.2006,61.905,62.0035,215900.0
2005-11-09 12:40:00,94.4,94.59,94.17,94.58,138500.0,62.0035,62.1283,61.8524,62.1217,138500.0
2005-11-09 12:50:00,94.58,94.76,94.48,94.48,123100.0,62.1217,62.24,62.0561,62.0561,123100.0
2005-11-09 13:00:00,94.45,94.8,94.43,94.65,132600.0,62.0363,62.2662,62.0232,62.1677,132600.0
2005-11-09 13:10:00,94.65,94.7,94.39,94.53,71000.0,62.1677,62.2006,61.9969,62.0889,71000.0
2005-11-09 13:20:00,94.54,94.66,94.36,94.51,80600.0,62.0955,62.1743,61.9772,62.0758,80600.0
2005-11-09 13:30:00,94.5,94.58,94.24,94.3,123600.0,62.0692,62.1217,61.8984,61.9378,123600.0
2005-11-09 13:40:00,94.3,94.35,94.02,94.05,91300.0,61.9378,61.9707,61.7539,61.7736,91300.0
2005-11-09 13:50:00,94.07,94.15,93.73,93.85,140500.0,61.7868,61.8393,61.5634,61.6423,140500.0
2005-11-09 14:00:00,93.86,94.19,93.75,94.16,131200.0,61.6488,61.8656,61.5766,61.8459,131200.0
2005-11-09 14:10:00,94.16,94.4,94.12,94.31,136600.0,61.8459,62.0035,61.8196,61.9444,136600.0
2005-11-09 14:20:00,94.32,94.35,93.83,93.84,99000.0,61.951,61.9707,61.6291,61.6357,99000.0
2005-11-09 14:30:00,93.84,94.37,93.76,94.27,111800.0,61.6357,61.9838,61.5831,61.9181,111800.0
2005-11-09 14:40:00,94.3,94.39,93.91,93.92,112500.0,61.9378,61.9969,61.6817,61.6882,112500.0
2005-11-09 14:50:00,93.92,94.0,93.65,93.79,152700.0,61.6882,61.7408,61.5109,61.6029,152700.0
2005-11-09 15:00:00,93.79,94.18,93.68,94.09,125800.0,61.6029,61.859,61.5306,61.7999,125800.0
2005-11-09 15:10:00,94.07,94.25,93.9,94.25,120600.0,61.7868,61.905,61.6751,61.905,120600.0
2005-11-09 15:20:00,94.25,94.59,94.24,94.41,206500.0,61.905,62.1283,61.8984,62.0101,206500.0
2005-11-09 15:30:00,94.4,94.48,93.87,93.98,185100.0,62.0035,62.0561,61.6554,61.7276,185100.0
2005-11-09 15:40:00,93.98,93.98,93.37,93.42,259600.0,61.7276,61.7276,61.327,61.3598,259600.0
2005-11-09 15:50:00,93.42,93.43,92.99,93.01,436800.0,61.3598,61.3664,61.0774,61.0905,436800.0
2005-11-10 09:30:00,92.45,92.46,91.96,92.04,426400.0,60.7227,60.7293,60.4009,60.4534,426400.0
2005-11-10 09:40:00,92.03,92.22,91.96,92.01,457900.0,60.4469,60.5716,60.4009,60.4337,457900.0
2005-11-10 09:50:00,92.03,92.09,91.75,91.85,417100.0,60.4469,60.4863,60.2629,60.3286,417100.0
2005-11-10 10:00:00,91.85,92.16,91.65,91.65,337000.0,60.3286,60.5322,60.1973,60.1973,337000.0
2005-11-10 10:10:00,91.65,91.76,91.14,91.55,435700.0,60.1973,60.2695,59.8623,60.1316,435700.0
2005-11-10 10:20:00,91.55,91.85,91.54,91.62,365100.0,60.1316,60.3286,60.125,60.1776,365100.0
2005-11-10 10:30:00,91.66,91.66,91.15,91.16,376600.0,60.2038,60.2038,59.8689,59.8754,376600.0
2005-11-10 10:40:00,91.15,91.19,90.69,90.89,435600.0,59.8689,59.8951,59.5667,59.6981,435600.0
2005-11-10 10:50:00,90.89,91.3,90.86,91.21,499800.0,59.6981,59.9674,59.6784,59.9083,499800.0
2005-11-10 11:00:00,91.21,91.53,91.19,91.34,281000.0,59.9083,60.1184,59.8951,59.9936,281000.0
2005-11-10 11:10:00,91.35,91.35,90.77,91.08,188000.0,60.0002,60.0002,59.6193,59.8229,188000.0
2005-11-10 11:20:00,91.03,91.1,90.85,90.99,233800.0,59.79,59.836,59.6718,59.7638,233800.0
2005-11-10 11:30:00,90.99,91.01,90.56,90.7,174700.0,59.7638,59.7769,59.4813,59.5733,174700.0
2005-11-10 11:40:00,90.69,90.94,90.69,90.9,291900.0,59.5667,59.7309,59.5667,59.7046,291900.0
2005-11-10 11:50:00,90.88,91.18,90.76,91.1,216200.0,59.6915,59.8886,59.6127,59.836,216200.0
2005-11-10 12:00:00,91.1,91.23,91.02,91.08,159400.0,59.836,59.9214,59.7835,59.8229,159400.0
2005-11-10 12:10:00,91.1,91.14,90.76,90.81,189100.0,59.836,59.8623,59.6127,59.6455,189100.0
2005-11-10 12:20:00,90.8,91.2,90.68,91.15,165800.0,59.639,59.9017,59.5602,59.8689,165800.0
2005-11-10 12:30:00,91.15,91.58,91.15,91.44,157300.0,59.8689,60.1513,59.8689,60.0593,157300.0
2005-11-10 12:40:00,91.42,91.51,91.31,91.37,57200.0,60.0462,60.1053,59.9739,60.0134,57200.0
2005-11-10 12:50:00,91.38,91.44,90.94,91.27,108600.0,60.0199,60.0593,59.7309,59.9477,108600.0
2005-11-10 13:00:00,91.25,91.57,91.25,91.44,136300.0,59.9345,60.1447,59.9345,60.0593,136300.0
2005-11-10 13:10:00,91.45,91.55,91.42,91.45,65900.0,60.0659,60.1316,60.0462,60.0659,65900.0
2005-11-10 13:20:00,91.45,91.54,91.4,91.43,228900.0,60.0659,60.125,60.0331,60.0528,228900.0
2005-11-10 13:30:00,91.41,91.85,91.41,91.78,137400.0,60.0396,60.3286,60.0396,60.2826,137400.0
2005-11-10 13:40:00,91.78,91.79,91.43,91.44,118000.0,60.2826,60.2892,60.0528,60.0593,118000.0
2005-11-10 13:50:00,91.44,91.7,91.43,91.61,200600.0,60.0593,60.2301,60.0528,60.171,200600.0
2005-11-10 14:00:00,91.61,91.9,91.5,91.88,172600.0,60.171,60.3615,60.0987,60.3483,172600.0
2005-11-10 14:10:00,91.88,91.99,91.63,91.94,258300.0,60.3483,60.4206,60.1841,60.3877,258300.0
2005-11-10 14:20:00,91.94,92.25,91.87,92.2,240000.0,60.3877,60.5914,60.3418,60.5585,240000.0
2005-11-10 14:30:00,92.2,92.8,92.16,92.5,177900.0,60.5585,60.9526,60.5322,60.7556,177900.0
2005-11-10 14:40:00,92.47,92.51,91.98,92.04,148400.0,60.7359,60.7621,60.414,60.4534,148400.0
2005-11-10 14:50:00,92.04,92.38,91.89,92.2,118900.0,60.4534,60.6767,60.3549,60.5585,118900.0
2005-11-10 15:00:00,92.21,92.32,92.0,92.01,112900.0,60.5651,60.6373,60.4271,60.4337,112900.0
2005-11-10 15:10:00,92.01,92.05,91.75,91.81,140800.0,60.4337,60.46,60.2629,60.3024,140800.0
2005-11-10 15:20:00,91.81,91.83,91.51,91.67,150500.0,60.3024,60.3155,60.1053,60.2104,150500.0
2005-11-10 15:30:00,91.67,91.69,91.11,91.15,285200.0,60.2104,60.2235,59.8426,59.8689,285200.0
2005-11-10 15:40:00,91.15,91.37,91.08,91.2,682100.0,59.8689,60.0134,59.8229,59.9017,682100.0
2005-11-10 15:50:00,91.2,91.3,90.75,90.95,468500.0,59.9017,59.9674,59.6061,59.7375,468500.0
2005-11-11 09:30:00,90.78,91.5,90.78,91.48,280900.0,59.6258,60.0987,59.6258,60.0856,280900.0
2005-11-11 09:40:00,91.49,91.53,90.7,90.76,260500.0,60.0922,60.1184,59.5733,59.6127,260500.0
2005-11-11 09:50:00,90.7,90.81,90.16,90.58,337100.0,59.5733,59.6455,59.2186,59.4945,337100.0
2005-11-11 10:00:00,90.58,91.18,90.5,91.1,281600.0,59.4945,59.8886,59.4419,59.836,281600.0
2005-11-11 10:10:00,91.1,91.5,91.1,91.5,431900.0,59.836,60.0987,59.836,60.0987,431900.0
2005-11-11 10:20:00,91.5,91.5,90.85,90.85,236800.0,60.0987,60.0987,59.6718,59.6718,236800.0
2005-11-11 10:30:00,90.85,91.39,90.84,91.2,114800.0,59.6718,60.0265,59.6652,59.9017,114800.0
2005-11-11 10:40:00,91.18,91.18,90.67,90.73,124000.0,59.8886,59.8886,59.5536,59.593,124000.0
2005-11-11 10:50:00,90.77,91.19,90.7,91.0,131500.0,59.6193,59.8951,59.5733,59.7703,131500.0
2005-11-11 11:00:00,91.0,91.55,91.0,91.36,69300.0,59.7703,60.1316,59.7703,60.0068,69300.0
2005-11-11 11:10:00,91.36,91.8,91.25,91.75,122600.0,60.0068,60.2958,59.9345,60.2629,122600.0
2005-11-11 11:20:00,91.72,91.9,91.6,91.63,138900.0,60.2432,60.3615,60.1644,60.1841,138900.0
2005-11-11 11:30:00,91.63,91.63,91.25,91.25,131000.0,60.1841,60.1841,59.9345,59.9345,131000.0
2005-11-11 11:40:00,91.25,91.62,91.18,91.6,164100.0,59.9345,60.1776,59.8886,60.1644,164100.0
2005-11-11 11:50:00,91.61,91.61,91.32,91.39,43700.0,60.171,60.171,59.9805,60.0265,43700.0
2005-11-11 12:00:00,91.34,91.5,91.2,91.26,124300.0,59.9936,60.0987,59.9017,59.9411,124300.0
2005-11-11 12:10:00,91.26,91.49,91.25,91.37,51300.0,59.9411,60.0922,59.9345,60.0134,51300.0
2005-11-11 12:20:00,91.37,91.55,91.25,91.31,40100.0,60.0134,60.1316,59.9345,59.9739,40100.0
2005-11-11 12:30:00,91.31,91.38,91.25,91.25,30300.0,59.9739,60.0199,59.9345,59.9345,30300.0
2005-11-11 12:40:00,91.25,91.34,91.25,91.33,45200.0,59.9345,59.9936,59.9345,59.9871,45200.0
2005-11-11 12:50:00,91.34,91.56,91.28,91.48,31900.0,59.9936,60.1381,59.9542,60.0856,31900.0
2005-11-11 13:00:00,91.5,91.7,91.45,91.52,90700.0,60.0987,60.2301,60.0659,60.1119,90700.0
2005-11-11 13:10:00,91.5,91.5,91.27,91.43,52900.0,60.0987,60.0987,59.9477,60.0528,52900.0
2005-11-11 13:20:00,91.45,91.53,91.32,91.44,59300.0,60.0659,60.1184,59.9805,60.0593,59300.0
2005-11-11 13:30:00,91.44,91.46,91.4,91.41,30500.0,60.0593,60.0725,60.0331,60.0396,30500.0
2005-11-11 13:40:00,91.42,91.6,91.42,91.53,33600.0,60.0462,60.1644,60.0462,60.1184,33600.0
2005-11-11 13:50:00,91.52,91.62,91.5,91.6,46800.0,60.1119,60.1776,60.0987,60.1644,46800.0
2005-11-11 14:00:00,91.58,91.85,91.58,91.85,30500.0,60.1513,60.3286,60.1513,60.3286,30500.0
2005-11-11 14:10:00,91.86,92.11,91.8,91.85,63800.0,60.3352,60.4994,60.2958,60.3286,63800.0
2005-11-11 14:20:00,91.84,91.94,91.65,91.65,41100.0,60.3221,60.3877,60.1973,60.1973,41100.0
2005-11-11 14:30:00,91.65,91.99,91.65,91.94,56200.0,60.1973,60.4206,60.1973,60.3877,56200.0
2005-11-11 14:40:00,91.94,92.37,91.93,92.3,100500.0,60.3877,60.6702,60.3812,60.6242,100500.0
2005-11-11 14:50:00,92.3,92.52,92.24,92.45,118800.0,60.6242,60.7687,60.5848,60.7227,118800.0
2005-11-11 15:00:00,92.45,92.59,92.38,92.57,163400.0,60.7227,60.8147,60.6767,60.8015,163400.0
2005-11-11 15:10:00,92.57,92.6,92.23,92.23,100700.0,60.8015,60.8212,60.5782,60.5782,100700.0
2005-11-11 15:20:00,92.25,92.26,92.08,92.16,87300.0,60.5914,60.5979,60.4797,60.5322,87300.0
2005-11-11 15:30:00,92.16,92.42,92.13,92.3,62500.0,60.5322,60.703,60.5125,60.6242,62500.0
2005-11-11 15:40:00,92.3,92.42,92.14,92.15,157100.0,60.6242,60.703,60.5191,60.5257,157100.0
2005-11-11 15:50:00,92.14,92.22,91.9,92.0,132000.0,60.5191,60.5716,60.3615,60.4271,132000.0
2005-11-14 09:30:00,92.33,93.58,92.29,93.37,393400.0,60.6439,61.4649,60.6176,61.327,393400.0
2005-11-14 09:40:00,93.37,93.9,93.06,93.78,256500.0,61.327,61.6751,61.1234,61.5963,256500.0
2005-11-14 09:50:00,93.78,93.83,93.51,93.63,219700.0,61.5963,61.6291,61.4189,61.4978,219700.0
2005-11-14 10:00:00,93.64,93.66,93.31,93.52,278400.0,61.5043,61.5175,61.2876,61.4255,278400.0
2005-11-14 10:10:00,93.52,93.69,93.32,93.53,234400.0,61.4255,61.5372,61.2941,61.4321,234400.0
2005-11-14 10:20:00,93.55,93.7,92.86,92.9,235500.0,61.4452,61.5437,60.992,61.0183,235500.0
2005-11-14 10:30:00,92.89,93.69,92.86,93.64,306000.0,61.0117,61.5372,60.992,61.5043,306000.0
2005-11-14 10:40:00,93.65,93.66,93.42,93.65,212200.0,61.5109,61.5175,61.3598,61.5109,212200.0
2005-11-14 10:50:00,93.65,94.04,93.6,93.63,400700.0,61.5109,61.7671,61.4781,61.4978,400700.0
2005-11-14 11:00:00,93.63,93.91,93.46,93.48,652500.0,61.4978,61.6817,61.3861,61.3992,652500.0
2005-11-14 11:10:00,93.46,93.5,93.1,93.35,477900.0,61.3861,61.4124,61.1496,61.3139,477900.0
2005-11-14 11:20:00,93.37,93.53,93.28,93.42,69800.0,61.327,61.4321,61.2679,61.3598,69800.0
2005-11-14 11:30:00,93.42,93.42,92.93,92.99,168800.0,61.3598,61.3598,61.038,61.0774,168800.0
2005-11-14 11:40:00,92.96,93.14,92.85,92.87,285200.0,61.0577,61.1759,60.9854,60.9986,285200.0
2005-11-14 11:50:00,92.85,93.28,92.77,93.24,192100.0,60.9854,61.2679,60.9329,61.2416,192100.0
2005-11-14 12:00:00,93.29,93.47,93.16,93.46,161300.0,61.2744,61.3927,61.1891,61.3861,161300.0
2005-11-14 12:10:00,93.46,93.59,93.37,93.52,82900.0,61.3861,61.4715,61.327,61.4255,82900.0
2005-11-14 12:20:00,93.51,93.59,93.36,93.52,66300.0,61.4189,61.4715,61.3204,61.4255,66300.0
2005-11-14 12:30:00,93.53,93.55,93.37,93.49,22100.0,61.4321,61.4452,61.327,61.4058,22100.0
2005-11-14 12:40:00,93.49,93.66,93.49,93.66,51400.0,61.4058,61.5175,61.4058,61.5175,51400.0
2005-11-14 12:50:00,93.66,93.95,93.42,93.43,87400.0,61.5175,61.7079,61.3598,61.3664,87400.0
2005-11-14 13:00:00,93.43,93.5,93.17,93.24,147600.0,61.3664,61.4124,61.1956,61.2416,147600.0
2005-11-14 13:10:00,93.26,93.66,93.2,93.66,84000.0,61.2547,61.5175,61.2153,61.5175,84000.0
2005-11-14 13:20:00,93.66,93.82,93.61,93.78,89400.0,61.5175,61.6226,61.4846,61.5963,89400.0
2005-11-14 13:30:00,93.74,93.8,93.57,93.65,81400.0,61.57,61.6094,61.4584,61.5109,81400.0
2005-11-14 13:40:00,93.68,93.72,93.55,93.67,38200.0,61.5306,61.5569,61.4452,61.524,38200.0
2005-11-14 13:50:00,93.68,93.89,93.56,93.88,58300.0,61.5306,61.6685,61.4518,61.662,58300.0
2005-11-14 14:00:00,93.88,94.08,93.84,93.85,114800.0,61.662,61.7933,61.6357,61.6423,114800.0
2005-11-14 14:10:00,93.85,94.0,93.79,93.85,132600.0,61.6423,61.7408,61.6029,61.6423,132600.0
2005-11-14 14:20:00,93.84,93.84,93.67,93.72,45300.0,61.6357,61.6357,61.524,61.5569,45300.0
2005-11-14 14:30:00,93.72,93.88,93.6,93.67,58200.0,61.5569,61.662,61.4781,61.524,58200.0
2005-11-14 14:40:00,93.65,93.93,93.63,93.88,43200.0,61.5109,61.6948,61.4978,61.662,43200.0
2005-11-14 14:50:00,93.85,93.89,93.79,93.82,25400.0,61.6423,61.6685,61.6029,61.6226,25400.0
2005-11-14 15:00:00,93.83,93.85,93.61,93.67,52400.0,61.6291,61.6423,61.4846,61.524,52400.0
2005-11-14 15:10:00,93.65,93.7,93.52,93.66,90800.0,61.5109,61.5437,61.4255,61.5175,90800.0
2005-11-14 15:20:00,93.63,93.74,93.61,93.68,81000.0,61.4978,61.57,61.4846,61.5306,81000.0
2005-11-14 15:30:00,93.68,93.9,93.64,93.9,81300.0,61.5306,61.6751,61.5043,61.6751,81300.0
2005-11-14 15:40:00,93.9,94.0,93.65,93.8,104800.0,61.6751,61.7408,61.5109,61.6094,104800.0
2005-11-14 15:50:00,93.79,93.8,93.52,93.75,169500.0,61.6029,61.6094,61.4255,61.5766,169500.0
2005-11-15 09:30:00,93.78,94.16,93.65,93.92,180100.0,61.5963,61.8459,61.5109,61.6882,180100.0
2005-11-15 09:40:00,93.93,94.3,93.66,93.69,218700.0,61.6948,61.9378,61.5175,61.5372,218700.0
2005-11-15 09:50:00,93.69,93.69,93.27,93.4,452500.0,61.5372,61.5372,61.2613,61.3467,452500.0
2005-11-15 10:00:00,93.39,93.6,93.32,93.38,392600.0,61.3401,61.4781,61.2941,61.3336,392600.0
2005-11-15 10:10:00,93.38,93.65,93.35,93.46,211100.0,61.3336,61.5109,61.3139,61.3861,211100.0
2005-11-15 10:20:00,93.43,94.08,93.43,94.01,190600.0,61.3664,61.7933,61.3664,61.7474,190600.0
2005-11-15 10:30:00,94.01,94.46,93.94,94.33,259000.0,61.7474,62.0429,61.7014,61.9575,259000.0
2005-11-15 10:40:00,94.4,94.66,94.33,94.52,186100.0,62.0035,62.1743,61.9575,62.0823,186100.0
2005-11-15 10:50:00,94.53,95.25,94.52,95.25,337100.0,62.0889,62.5618,62.0823,62.5618,337100.0
2005-11-15 11:00:00,95.23,95.73,95.08,95.4,242600.0,62.5487,62.8771,62.4501,62.6603,242600.0
2005-11-15 11:10:00,95.4,95.59,95.26,95.26,127600.0,62.6603,62.7851,62.5684,62.5684,127600.0
2005-11-15 11:20:00,95.2,95.68,95.19,95.65,142600.0,62.529,62.8442,62.5224,62.8245,142600.0
2005-11-15 11:30:00,95.65,95.7,95.38,95.56,107400.0,62.8245,62.8574,62.6472,62.7654,107400.0
2005-11-15 11:40:00,95.54,96.03,95.48,95.85,220400.0,62.7523,63.0741,62.7129,62.9559,220400.0
2005-11-15 11:50:00,95.87,95.98,95.62,95.9,125100.0,62.969,63.0413,62.8048,62.9887,125100.0
2005-11-15 12:00:00,95.89,95.96,95.59,95.85,117900.0,62.9822,63.0281,62.7851,62.9559,117900.0
2005-11-15 12:10:00,95.87,95.97,95.75,95.78,114200.0,62.969,63.0347,62.8902,62.9099,114200.0
2005-11-15 12:20:00,95.78,95.88,95.51,95.54,157800.0,62.9099,62.9756,62.7326,62.7523,157800.0
2005-11-15 12:30:00,95.54,95.6,95.35,95.38,210700.0,62.7523,62.7917,62.6275,62.6472,210700.0
2005-11-15 12:40:00,95.38,95.45,95.15,95.31,133600.0,62.6472,62.6932,62.4961,62.6012,133600.0
2005-11-15 12:50:00,95.31,95.55,95.27,95.32,69100.0,62.6012,62.7588,62.5749,62.6078,69100.0
2005-11-15 13:00:00,95.32,95.32,94.62,94.85,133800.0,62.6078,62.6078,62.148,62.2991,133800.0
2005-11-15 13:10:00,94.82,95.14,94.77,95.14,73800.0,62.2794,62.4896,62.2465,62.4896,73800.0
2005-11-15 13:20:00,95.14,95.19,94.83,94.89,112500.0,62.4896,62.5224,62.2859,62.3253,112500.0
2005-11-15 13:30:00,94.87,94.88,94.45,94.45,100200.0,62.3122,62.3188,62.0363,62.0363,100200.0
2005-11-15 13:40:00,94.47,94.6,94.11,94.55,119400.0,62.0495,62.1349,61.813,62.102,119400.0
2005-11-15 13:50:00,94.55,94.65,94.22,94.24,410800.0,62.102,62.1677,61.8853,61.8984,410800.0
2005-11-15 14:00:00,94.26,94.32,93.97,93.97,289900.0,61.9116,61.951,61.7211,61.7211,289900.0
2005-11-15 14:10:00,93.92,94.14,93.52,93.64,192400.0,61.6882,61.8327,61.4255,61.5043,192400.0
2005-11-15 14:20:00,93.69,93.72,93.38,93.38,217000.0,61.5372,61.5569,61.3336,61.3336,217000.0
2005-11-15 14:30:00,93.38,93.53,93.14,93.46,168900.0,61.3336,61.4321,61.1759,61.3861,168900.0
2005-11-15 14:40:00,93.5,93.56,93.29,93.37,142600.0,61.4124,61.4518,61.2744,61.327,142600.0
2005-11-15 14:50:00,93.38,93.4,93.12,93.12,149700.0,61.3336,61.3467,61.1628,61.1628,149700.0
2005-11-15 15:00:00,93.11,93.18,92.9,93.05,210100.0,61.1562,61.2022,61.0183,61.1168,210100.0
2005-11-15 15:10:00,93.09,93.11,92.9,92.94,157100.0,61.1431,61.1562,61.0183,61.0446,157100.0
2005-11-15 15:20:00,92.94,93.15,92.75,92.78,182500.0,61.0446,61.1825,60.9198,60.9395,182500.0
2005-11-15 15:30:00,92.75,93.18,92.73,93.12,152100.0,60.9198,61.2022,60.9066,61.1628,152100.0
2005-11-15 15:40:00,93.13,93.15,92.95,92.97,227900.0,61.1694,61.1825,61.0511,61.0643,227900.0
2005-11-15 15:50:00,92.97,93.0,92.91,93.0,220200.0,61.0643,61.084,61.0249,61.084,220200.0
2005-11-16 09:30:00,93.4,94.24,93.3,93.87,335400.0,61.3467,61.8984,61.281,61.6554,335400.0
2005-11-16 09:40:00,93.95,94.66,93.88,94.31,350100.0,61.7079,62.1743,61.662,61.9444,350100.0
2005-11-16 09:50:00,94.31,94.79,94.2,94.22,225200.0,61.9444,62.2597,61.8721,61.8853,225200.0
2005-11-16 10:00:00,94.21,94.25,93.75,94.06,291700.0,61.8787,61.905,61.5766,61.7802,291700.0
2005-11-16 10:10:00,94.05,94.1,93.58,93.74,137000.0,61.7736,61.8065,61.4649,61.57,137000.0
2005-11-16 10:20:00,93.75,94.09,93.69,93.77,78200.0,61.5766,61.7999,61.5372,61.5897,78200.0
2005-11-16 10:30:00,93.76,94.79,93.76,94.26,440000.0,61.5831,62.2597,61.5831,61.9116,440000.0
2005-11-16 10:40:00,94.26,94.59,93.94,94.18,249400.0,61.9116,62.1283,61.7014,61.859,249400.0
2005-11-16 10:50:00,94.18,94.7,94.0,94.7,192500.0,61.859,62.2006,61.7408,62.2006,192500.0
2005-11-16 11:00:00,94.72,94.89,94.56,94.86,375000.0,62.2137,62.3253,62.1086,62.3056,375000.0
2005-11-16 11:10:00,94.88,95.2,94.74,95.2,180000.0,62.3188,62.529,62.2268,62.529,180000.0
2005-11-16 11:20:00,95.2,95.24,94.76,94.89,165800.0,62.529,62.5552,62.24,62.3253,165800.0
2005-11-16 11:30:00,94.9,95.05,94.81,94.88,188400.0,62.3319,62.4304,62.2728,62.3188,188400.0
2005-11-16 11:40:00,94.88,95.05,94.81,95.0,95700.0,62.3188,62.4304,62.2728,62.3976,95700.0
2005-11-16 11:50:00,95.05,95.18,94.85,94.85,84500.0,62.4304,62.5158,62.2991,62.2991,84500.0
2005-11-16 12:00:00,94.85,94.99,94.85,94.92,83400.0,62.2991,62.391,62.2991,62.3451,83400.0
2005-11-16 12:10:00,94.91,95.03,94.73,94.77,93200.0,62.3385,62.4173,62.2203,62.2465,93200.0
2005-11-16 12:20:00,94.77,94.9,94.73,94.79,72800.0,62.2465,62.3319,62.2203,62.2597,72800.0
2005-11-16 12:30:00,94.79,94.79,94.65,94.65,56000.0,62.2597,62.2597,62.1677,62.1677,56000.0
2005-11-16 12:40:00,94.64,94.64,94.41,94.46,112100.0,62.1611,62.1611,62.0101,62.0429,112100.0
2005-11-16 12:50:00,94.48,94.75,94.33,94.37,90100.0,62.0561,62.2334,61.9575,61.9838,90100.0
2005-11-16 13:00:00,94.36,94.44,93.99,94.07,122500.0,61.9772,62.0298,61.7342,61.7868,122500.0
2005-11-16 13:10:00,94.1,94.26,93.97,94.17,91500.0,61.8065,61.9116,61.7211,61.8524,91500.0
2005-11-16 13:20:00,94.17,94.36,94.11,94.28,60800.0,61.8524,61.9772,61.813,61.9247,60800.0
2005-11-16 13:30:00,94.25,94.47,93.95,94.45,171800.0,61.905,62.0495,61.7079,62.0363,171800.0
2005-11-16 13:40:00,94.44,94.46,94.15,94.27,145900.0,62.0298,62.0429,61.8393,61.9181,145900.0
2005-11-16 13:50:00,94.26,94.6,94.23,94.3,146900.0,61.9116,62.1349,61.8918,61.9378,146900.0
2005-11-16 14:00:00,94.3,94.49,94.11,94.23,176300.0,61.9378,62.0626,61.813,61.8918,176300.0
2005-11-16 14:10:00,94.24,94.35,94.14,94.35,60200.0,61.8984,61.9707,61.8327,61.9707,60200.0
2005-11-16 14:20:00,94.32,94.35,94.09,94.22,103300.0,61.951,61.9707,61.7999,61.8853,103300.0
2005-11-16 14:30:00,94.22,94.24,93.95,94.05,100200.0,61.8853,61.8984,61.7079,61.7736,100200.0
2005-11-16 14:40:00,94.06,94.39,94.01,94.37,82600.0,61.7802,61.9969,61.7474,61.9838,82600.0
2005-11-16 14:50:00,94.37,94.45,94.32,94.35,102400.0,61.9838,62.0363,61.951,61.9707,102400.0
2005-11-16 15:00:00,94.36,94.58,94.36,94.49,171400.0,61.9772,62.1217,61.9772,62.0626,171400.0
2005-11-16 15:10:00,94.49,94.6,94.38,94.57,124100.0,62.0626,62.1349,61.9904,62.1152,124100.0
2005-11-16 15:20:00,94.57,94.7,94.5,94.62,161200.0,62.1152,62.2006,62.0692,62.148,161200.0
2005-11-16 15:30:00,94.63,94.71,94.43,94.43,137300.0,62.1546,62.2071,62.0232,62.0232,137300.0
2005-11-16 15:40:00,94.43,94.87,94.42,94.81,202500.0,62.0232,62.3122,62.0166,62.2728,202500.0
2005-11-16 15:50:00,94.77,94.99,94.67,94.84,316700.0,62.2465,62.391,62.1808,62.2925,316700.0
2005-11-17 09:30:00,95.39,95.54,95.0,95.5,325200.0,62.6538,62.7523,62.3976,62.726,325200.0
2005-11-17 09:40:00,95.55,95.58,95.21,95.3,182400.0,62.7588,62.7786,62.5355,62.5946,182400.0
2005-11-17 09:50:00,95.35,95.61,95.28,95.4,174100.0,62.6275,62.7983,62.5815,62.6603,174100.0
2005-11-17 10:00:00,95.41,95.45,94.85,94.85,137700.0,62.6669,62.6932,62.2991,62.2991,137700.0
2005-11-17 10:10:00,94.85,95.0,94.79,94.93,147100.0,62.2991,62.3976,62.2597,62.3516,147100.0
2005-11-17 10:20:00,94.97,94.97,94.69,94.74,146500.0,62.3779,62.3779,62.194,62.2268,146500.0
2005-11-17 10:30:00,94.74,95.0,94.52,94.98,258500.0,62.2268,62.3976,62.0823,62.3845,258500.0
2005-11-17 10:40:00,94.99,95.06,94.5,94.63,200000.0,62.391,62.437,62.0692,62.1546,200000.0
2005-11-17 10:50:00,94.63,94.95,94.5,94.66,128600.0,62.1546,62.3648,62.0692,62.1743,128600.0
2005-11-17 11:00:00,94.63,94.79,94.05,94.36,152300.0,62.1546,62.2597,61.7736,61.9772,152300.0
2005-11-17 11:10:00,94.32,94.34,94.0,94.19,149400.0,61.951,61.9641,61.7408,61.8656,149400.0
2005-11-17 11:20:00,94.19,94.66,94.13,94.44,109900.0,61.8656,62.1743,61.8262,62.0298,109900.0
2005-11-17 11:30:00,94.45,94.9,94.39,94.72,128800.0,62.0363,62.3319,61.9969,62.2137,128800.0
2005-11-17 11:40:00,94.72,94.72,94.45,94.45,151300.0,62.2137,62.2137,62.0363,62.0363,151300.0
2005-11-17 11:50:00,94.45,94.65,94.3,94.62,97200.0,62.0363,62.1677,61.9378,62.148,97200.0
2005-11-17 12:00:00,94.62,94.7,94.35,94.37,109600.0,62.148,62.2006,61.9707,61.9838,109600.0
2005-11-17 12:10:00,94.42,94.58,94.38,94.57,44300.0,62.0166,62.1217,61.9904,62.1152,44300.0
2005-11-17 12:20:00,94.57,94.7,94.46,94.7,92600.0,62.1152,62.2006,62.0429,62.2006,92600.0
2005-11-17 12:30:00,94.69,94.8,94.48,94.67,122600.0,62.194,62.2662,62.0561,62.1808,122600.0
2005-11-17 12:40:00,94.67,94.67,94.44,94.47,60400.0,62.1808,62.1808,62.0298,62.0495,60400.0
2005-11-17 12:50:00,94.47,94.7,94.38,94.68,107500.0,62.0495,62.2006,61.9904,62.1874,107500.0
2005-11-17 13:00:00,94.68,94.75,94.61,94.71,107300.0,62.1874,62.2334,62.1414,62.2071,107300.0
2005-11-17 13:10:00,94.69,94.83,94.64,94.73,98600.0,62.194,62.2859,62.1611,62.2203,98600.0
2005-11-17 13:20:00,94.75,94.81,94.66,94.66,68800.0,62.2334,62.2728,62.1743,62.1743,68800.0
2005-11-17 13:30:00,94.64,94.8,94.55,94.8,60600.0,62.1611,62.2662,62.102,62.2662,60600.0
2005-11-17 13:40:00,94.8,94.81,94.65,94.7,41200.0,62.2662,62.2728,62.1677,62.2006,41200.0
2005-11-17 13:50:00,94.7,94.73,94.57,94.6,109800.0,62.2006,62.2203,62.1152,62.1349,109800.0
2005-11-17 14:00:00,94.6,94.6,94.41,94.52,144300.0,62.1349,62.1349,62.0101,62.0823,144300.0
2005-11-17 14:10:00,94.51,94.71,94.5,94.55,200600.0,62.0758,62.2071,62.0692,62.102,200600.0
2005-11-17 14:20:00,94.55,94.66,94.17,94.18,176200.0,62.102,62.1743,61.8524,61.859,176200.0
2005-11-17 14:30:00,94.17,94.17,93.74,93.99,246300.0,61.8524,61.8524,61.57,61.7342,246300.0
2005-11-17 14:40:00,93.95,94.1,93.76,94.1,129100.0,61.7079,61.8065,61.5831,61.8065,129100.0
2005-11-17 14:50:00,94.1,94.41,94.07,94.2,149900.0,61.8065,62.0101,61.7868,61.8721,149900.0
2005-11-17 15:00:00,94.22,94.5,94.18,94.43,103700.0,61.8853,62.0692,61.859,62.0232,103700.0
2005-11-17 15:10:00,94.45,94.87,94.45,94.65,106500.0,62.0363,62.3122,62.0363,62.1677,106500.0
2005-11-17 15:20:00,94.65,94.87,94.48,94.75,127100.0,62.1677,62.3122,62.0561,62.2334,127100.0
2005-11-17 15:30:00,94.75,94.94,94.48,94.59,115100.0,62.2334,62.3582,62.0561,62.1283,115100.0
2005-11-17 15:40:00,94.59,95.21,94.58,95.2,203600.0,62.1283,62.5355,62.1217,62.529,203600.0
2005-11-17 15:50:00,95.17,95.17,94.95,95.0,230300.0,62.5093,62.5093,62.3648,62.3976,230300.0
2005-11-18 09:30:00,95.35,95.35,94.58,94.66,602200.0,62.6275,62.6275,62.1217,62.1743,602200.0
2005-11-18 09:40:00,94.67,94.73,94.16,94.38,188200.0,62.1808,62.2203,61.8459,61.9904,188200.0
2005-11-18 09:50:00,94.35,94.81,94.23,94.49,197200.0,61.9707,62.2728,61.8918,62.0626,197200.0
2005-11-18 10:00:00,94.52,94.67,94.31,94.31,168000.0,62.0823,62.1808,61.9444,61.9444,168000.0
2005-11-18 10:10:00,94.31,94.5,94.04,94.11,204300.0,61.9444,62.0692,61.7671,61.813,204300.0
2005-11-18 10:20:00,94.11,94.48,94.11,94.28,157800.0,61.813,62.0561,61.813,61.9247,157800.0
2005-11-18 10:30:00,94.26,94.57,94.2,94.4,126900.0,61.9116,62.1152,61.8721,62.0035,126900.0
2005-11-18 10:40:00,94.41,94.64,94.26,94.59,155900.0,62.0101,62.1611,61.9116,62.1283,155900.0
2005-11-18 10:50:00,94.6,94.8,94.58,94.75,172800.0,62.1349,62.2662,62.1217,62.2334,172800.0
2005-11-18 11:00:00,94.75,94.8,94.59,94.67,104200.0,62.2334,62.2662,62.1283,62.1808,104200.0
2005-11-18 11:10:00,94.67,94.67,94.33,94.48,103100.0,62.1808,62.1808,61.9575,62.0561,103100.0
2005-11-18 11:20:00,94.48,94.54,94.25,94.25,57500.0,62.0561,62.0955,61.905,61.905,57500.0
2005-11-18 11:30:00,94.25,94.43,94.22,94.36,54100.0,61.905,62.0232,61.8853,61.9772,54100.0
2005-11-18 11:40:00,94.34,94.36,94.18,94.23,80300.0,61.9641,61.9772,61.859,61.8918,80300.0
2005-11-18 11:50:00,94.23,94.64,94.23,94.64,52600.0,61.8918,62.1611,61.8918,62.1611,52600.0
2005-11-18 12:00:00,94.6,94.67,94.49,94.66,32300.0,62.1349,62.1808,62.0626,62.1743,32300.0
2005-11-18 12:10:00,94.66,94.7,94.55,94.58,35300.0,62.1743,62.2006,62.102,62.1217,35300.0
2005-11-18 12:20:00,94.58,94.58,94.37,94.42,44400.0,62.1217,62.1217,61.9838,62.0166,44400.0
2005-11-18 12:30:00,94.41,94.47,94.24,94.33,42700.0,62.0101,62.0495,61.8984,61.9575,42700.0
2005-11-18 12:40:00,94.34,94.55,94.3,94.51,25100.0,61.9641,62.102,61.9378,62.0758,25100.0
2005-11-18 12:50:00,94.47,94.59,94.46,94.58,27000.0,62.0495,62.1283,62.0429,62.1217,27000.0
2005-11-18 13:00:00,94.58,94.63,94.47,94.47,26600.0,62.1217,62.1546,62.0495,62.0495,26600.0
2005-11-18 13:10:00,94.48,94.64,94.45,94.62,26300.0,62.0561,62.1611,62.0363,62.148,26300.0
2005-11-18 13:20:00,94.61,94.62,94.49,94.58,35100.0,62.1414,62.148,62.0626,62.1217,35100.0
2005-11-18 13:30:00,94.56,94.64,94.51,94.6,75400.0,62.1086,62.1611,62.0758,62.1349,75400.0
2005-11-18 13:40:00,94.6,95.01,94.6,94.98,107400.0,62.1349,62.4042,62.1349,62.3845,107400.0
2005-11-18 13:50:00,94.97,95.08,94.92,95.0,139400.0,62.3779,62.4501,62.3451,62.3976,139400.0
2005-11-18 14:00:00,95.0,95.01,94.78,94.86,83500.0,62.3976,62.4042,62.2531,62.3056,83500.0
2005-11-18 14:10:00,94.83,94.98,94.8,94.91,54200.0,62.2859,62.3845,62.2662,62.3385,54200.0
2005-11-18 14:20:00,94.91,94.97,94.77,94.8,73200.0,62.3385,62.3779,62.2465,62.2662,73200.0
2005-11-18 14:30:00,94.81,94.92,94.78,94.79,77200.0,62.2728,62.3451,62.2531,62.2597,77200.0
2005-11-18 14:40:00,94.79,94.86,94.77,94.81,67200.0,62.2597,62.3056,62.2465,62.2728,67200.0
2005-11-18 14:50:00,94.81,94.91,94.77,94.86,47200.0,62.2728,62.3385,62.2465,62.3056,47200.0
2005-11-18 15:00:00,94.83,94.93,94.8,94.9,157800.0,62.2859,62.3516,62.2662,62.3319,157800.0
2005-11-18 15:10:00,94.9,95.0,94.84,94.89,166300.0,62.3319,62.3976,62.2925,62.3253,166300.0
2005-11-18 15:20:00,94.88,94.89,94.67,94.78,154300.0,62.3188,62.3253,62.1808,62.2531,154300.0
2005-11-18 15:30:00,94.78,94.97,94.7,94.97,104500.0,62.2531,62.3779,62.2006,62.3779,104500.0
2005-11-18 15:40:00,94.96,95.06,94.85,94.92,308900.0,62.3713,62.437,62.2991,62.3451,308900.0
2005-11-18 15:50:00,94.89,95.05,94.87,95.05,229200.0,62.3253,62.4304,62.3122,62.4304,229200.0
2005-11-21 09:30:00,95.18,95.45,95.1,95.35,193400.0,62.5158,62.6932,62.4633,62.6275,193400.0
2005-11-21 09:40:00,95.34,95.37,95.19,95.29,334400.0,62.6209,62.6406,62.5224,62.5881,334400.0
2005-11-21 09:50:00,95.25,95.33,95.11,95.17,131500.0,62.5618,62.6143,62.4698,62.5093,131500.0
2005-11-21 10:00:00,95.18,95.25,95.12,95.24,145000.0,62.5158,62.5618,62.4764,62.5552,145000.0
2005-11-21 10:10:00,95.25,95.35,95.0,95.07,202300.0,62.5618,62.6275,62.3976,62.4436,202300.0
2005-11-21 10:20:00,95.07,95.2,94.83,95.2,213600.0,62.4436,62.529,62.2859,62.529,213600.0
2005-11-21 10:30:00,95.15,95.3,95.12,95.14,318700.0,62.4961,62.5946,62.4764,62.4896,318700.0
2005-11-21 10:40:00,95.13,95.27,95.1,95.18,194200.0,62.483,62.5749,62.4633,62.5158,194200.0
2005-11-21 10:50:00,95.17,95.36,95.17,95.24,207500.0,62.5093,62.6341,62.5093,62.5552,207500.0
2005-11-21 11:00:00,95.24,95.36,95.17,95.3,176000.0,62.5552,62.6341,62.5093,62.5946,176000.0
2005-11-21 11:10:00,95.3,95.36,94.98,95.1,143000.0,62.5946,62.6341,62.3845,62.4633,143000.0
2005-11-21 11:20:00,95.09,95.26,95.05,95.19,87600.0,62.4567,62.5684,62.4304,62.5224,87600.0
2005-11-21 11:30:00,95.18,95.23,94.93,94.96,145600.0,62.5158,62.5487,62.3516,62.3713,145600.0
2005-11-21 11:40:00,94.94,95.18,94.92,95.04,129100.0,62.3582,62.5158,62.3451,62.4239,129100.0
2005-11-21 11:50:00,95.05,95.49,95.05,95.38,127500.0,62.4304,62.7194,62.4304,62.6472,127500.0
2005-11-21 12:00:00,95.39,95.54,95.15,95.2,126700.0,62.6538,62.7523,62.4961,62.529,126700.0
2005-11-21 12:10:00,95.2,95.54,95.2,95.47,98200.0,62.529,62.7523,62.529,62.7063,98200.0
2005-11-21 12:20:00,95.47,95.72,95.46,95.63,75900.0,62.7063,62.8705,62.6997,62.8114,75900.0
2005-11-21 12:30:00,95.62,95.74,95.57,95.74,61400.0,62.8048,62.8836,62.772,62.8836,61400.0
2005-11-21 12:40:00,95.73,95.87,95.65,95.8,82100.0,62.8771,62.969,62.8245,62.9231,82100.0
2005-11-21 12:50:00,95.79,95.8,95.6,95.63,54900.0,62.9165,62.9231,62.7917,62.8114,54900.0
2005-11-21 13:00:00,95.6,95.6,95.21,95.28,57800.0,62.7917,62.7917,62.5355,62.5815,57800.0
2005-11-21 13:10:00,95.27,95.44,95.25,95.33,77400.0,62.5749,62.6866,62.5618,62.6143,77400.0
2005-11-21 13:20:00,95.32,95.33,95.2,95.24,39600.0,62.6078,62.6143,62.529,62.5552,39600.0
2005-11-21 13:30:00,95.25,95.58,95.21,95.53,68400.0,62.5618,62.7786,62.5355,62.7457,68400.0
2005-11-21 13:40:00,95.53,95.58,95.1,95.19,82000.0,62.7457,62.7786,62.4633,62.5224,82000.0
2005-11-21 13:50:00,95.19,95.29,95.09,95.09,86900.0,62.5224,62.5881,62.4567,62.4567,86900.0
2005-11-21 14:00:00,95.06,95.08,94.89,94.94,171400.0,62.437,62.4501,62.3253,62.3582,171400.0
2005-11-21 14:10:00,94.94,95.05,94.79,94.99,126000.0,62.3582,62.4304,62.2597,62.391,126000.0
2005-11-21 14:20:00,94.98,95.25,94.95,95.23,82900.0,62.3845,62.5618,62.3648,62.5487,82900.0
2005-11-21 14:30:00,95.29,95.34,95.12,95.19,100300.0,62.5881,62.6209,62.4764,62.5224,100300.0
2005-11-21 14:40:00,95.14,95.15,94.95,95.13,104600.0,62.4896,62.4961,62.3648,62.483,104600.0
2005-11-21 14:50:00,95.12,95.2,95.02,95.09,65200.0,62.4764,62.529,62.4107,62.4567,65200.0
2005-11-21 15:00:00,95.09,95.16,95.04,95.14,56700.0,62.4567,62.5027,62.4239,62.4896,56700.0
2005-11-21 15:10:00,95.14,95.29,95.1,95.19,136100.0,62.4896,62.5881,62.4633,62.5224,136100.0
2005-11-21 15:20:00,95.18,95.48,95.16,95.48,97900.0,62.5158,62.7129,62.5027,62.7129,97900.0
2005-11-21 15:30:00,95.48,95.84,95.37,95.84,137800.0,62.7129,62.9493,62.6406,62.9493,137800.0
2005-11-21 15:40:00,95.84,95.89,95.62,95.89,202500.0,62.9493,62.9822,62.8048,62.9822,202500.0
2005-11-21 15:50:00,95.91,96.23,95.91,96.16,315200.0,62.9953,63.2055,62.9953,63.1595,315200.0
2005-11-22 09:30:00,96.0,96.17,95.5,95.83,484900.0,63.0544,63.1661,62.726,62.9428,484900.0
2005-11-22 09:40:00,95.85,96.09,95.68,95.92,313900.0,62.9559,63.1135,62.8442,63.0019,313900.0
2005-11-22 09:50:00,95.89,96.1,95.77,95.77,222500.0,62.9822,63.1201,62.9033,62.9033,222500.0
2005-11-22 10:00:00,95.78,95.85,95.54,95.75,207200.0,62.9099,62.9559,62.7523,62.8902,207200.0
2005-11-22 10:10:00,95.75,95.76,95.46,95.66,226000.0,62.8902,62.8968,62.6997,62.8311,226000.0
2005-11-22 10:20:00,95.67,95.72,95.37,95.48,190200.0,62.8377,62.8705,62.6406,62.7129,190200.0
2005-11-22 10:30:00,95.49,95.87,95.49,95.87,143200.0,62.7194,62.969,62.7194,62.969,143200.0
2005-11-22 10:40:00,95.85,96.61,95.85,96.58,209400.0,62.9559,63.4551,62.9559,63.4354,209400.0
2005-11-22 10:50:00,96.59,96.6,96.33,96.44,116200.0,63.4419,63.4485,63.2712,63.3434,116200.0
2005-11-22 11:00:00,96.44,96.51,95.86,96.0,141200.0,63.3434,63.3894,62.9625,63.0544,141200.0
2005-11-22 11:10:00,96.0,96.07,95.96,96.01,203100.0,63.0544,63.1004,63.0281,63.061,203100.0
2005-11-22 11:20:00,96.01,96.14,95.98,96.09,78600.0,63.061,63.1464,63.0413,63.1135,78600.0
2005-11-22 11:30:00,96.1,96.33,96.1,96.3,59800.0,63.1201,63.2712,63.1201,63.2515,59800.0
2005-11-22 11:40:00,96.29,96.4,96.11,96.27,61800.0,63.2449,63.3171,63.1267,63.2318,61800.0
2005-11-22 11:50:00,96.27,96.29,96.09,96.14,46800.0,63.2318,63.2449,63.1135,63.1464,46800.0
2005-11-22 12:00:00,96.2,96.75,96.2,96.64,156800.0,63.1858,63.547,63.1858,63.4748,156800.0
2005-11-22 12:10:00,96.64,96.64,96.3,96.31,104300.0,63.4748,63.4748,63.2515,63.258,104300.0
2005-11-22 12:20:00,96.31,96.38,96.21,96.34,69600.0,63.258,63.304,63.1923,63.2777,69600.0
2005-11-22 12:30:00,96.34,96.37,96.29,96.29,34600.0,63.2777,63.2974,63.2449,63.2449,34600.0
2005-11-22 12:40:00,96.3,96.68,96.3,96.54,81900.0,63.2515,63.5011,63.2515,63.4091,81900.0
2005-11-22 12:50:00,96.53,96.65,96.53,96.59,43600.0,63.4025,63.4813,63.4025,63.4419,43600.0
2005-11-22 13:00:00,96.59,96.92,96.59,96.91,86200.0,63.4419,63.6587,63.4419,63.6521,86200.0
2005-11-22 13:10:00,96.91,96.92,96.62,96.69,56700.0,63.6521,63.6587,63.4616,63.5076,56700.0
2005-11-22 13:20:00,96.72,96.95,96.68,96.93,77400.0,63.5273,63.6784,63.5011,63.6653,77400.0
2005-11-22 13:30:00,96.92,96.95,96.79,96.87,92400.0,63.6587,63.6784,63.5733,63.6258,92400.0
2005-11-22 13:40:00,96.86,96.89,96.68,96.74,72900.0,63.6193,63.639,63.5011,63.5405,72900.0
2005-11-22 13:50:00,96.74,96.75,96.51,96.51,48200.0,63.5405,63.547,63.3894,63.3894,48200.0
2005-11-22 14:00:00,96.5,96.87,96.49,96.87,148900.0,63.3828,63.6258,63.3763,63.6258,148900.0
2005-11-22 14:10:00,96.89,96.99,96.67,96.72,105200.0,63.639,63.7047,63.4945,63.5273,105200.0
2005-11-22 14:20:00,96.72,96.91,96.66,96.66,84600.0,63.5273,63.6521,63.4879,63.4879,84600.0
2005-11-22 14:30:00,96.67,96.67,96.46,96.6,65300.0,63.4945,63.4945,63.3566,63.4485,65300.0
2005-11-22 14:40:00,96.61,97.0,96.61,96.99,88700.0,63.4551,63.7112,63.4551,63.7047,88700.0
2005-11-22 14:50:00,96.98,97.22,96.85,97.22,150100.0,63.6981,63.8557,63.6127,63.8557,150100.0
2005-11-22 15:00:00,97.19,97.63,97.19,97.5,179100.0,63.836,64.125,63.836,64.0396,179100.0
2005-11-22 15:10:00,97.49,97.77,97.49,97.54,193000.0,64.0331,64.217,64.0331,64.0659,193000.0
2005-11-22 15:20:00,97.55,97.85,97.53,97.76,158600.0,64.0725,64.2695,64.0593,64.2104,158600.0
2005-11-22 15:30:00,97.76,97.83,97.7,97.81,162400.0,64.2104,64.2564,64.171,64.2433,162400.0
2005-11-22 15:40:00,97.81,98.0,97.74,97.95,197700.0,64.2433,64.368,64.1973,64.3352,197700.0
2005-11-22 15:50:00,97.96,97.96,97.0,97.63,307300.0,64.3418,64.3418,63.7112,64.125,307300.0
2005-11-23 09:30:00,96.5,96.92,96.05,96.28,276200.0,63.3828,63.6587,63.0873,63.2383,276200.0
2005-11-23 09:40:00,96.2,96.47,95.75,95.94,141900.0,63.1858,63.3631,62.8902,63.015,141900.0
2005-11-23 09:50:00,95.9,95.98,95.49,95.62,184700.0,62.9887,63.0413,62.7194,62.8048,184700.0
2005-11-23 10:00:00,95.63,95.75,95.32,95.53,187800.0,62.8114,62.8902,62.6078,62.7457,187800.0
2005-11-23 10:10:00,95.5,95.5,95.02,95.24,184200.0,62.726,62.726,62.4107,62.5552,184200.0
2005-11-23 10:20:00,95.24,95.76,95.22,95.49,136000.0,62.5552,62.8968,62.5421,62.7194,136000.0
2005-11-23 10:30:00,95.49,95.89,95.17,95.85,255500.0,62.7194,62.9822,62.5093,62.9559,255500.0
2005-11-23 10:40:00,95.87,96.14,95.7,95.79,212600.0,62.969,63.1464,62.8574,62.9165,212600.0
2005-11-23 10:50:00,95.75,95.93,95.35,95.68,132500.0,62.8902,63.0084,62.6275,62.8442,132500.0
2005-11-23 11:00:00,95.65,95.72,95.4,95.72,49500.0,62.8245,62.8705,62.6603,62.8705,49500.0
2005-11-23 11:10:00,95.78,95.8,95.62,95.71,67000.0,62.9099,62.9231,62.8048,62.8639,67000.0
2005-11-23 11:20:00,95.71,96.13,95.71,95.87,155700.0,62.8639,63.1398,62.8639,62.969,155700.0
2005-11-23 11:30:00,95.93,96.01,95.89,95.95,115200.0,63.0084,63.061,62.9822,63.0216,115200.0
2005-11-23 11:40:00,95.94,96.29,95.84,96.22,49100.0,63.015,63.2449,62.9493,63.1989,49100.0
2005-11-23 11:50:00,96.24,96.35,96.04,96.11,51200.0,63.2121,63.2843,63.0807,63.1267,51200.0
2005-11-23 12:00:00,96.08,96.4,96.05,96.31,213200.0,63.107,63.3171,63.0873,63.258,213200.0
2005-11-23 12:10:00,96.32,96.58,96.31,96.55,289800.0,63.2646,63.4354,63.258,63.4157,289800.0
2005-11-23 12:20:00,96.54,96.84,96.45,96.84,142100.0,63.4091,63.6061,63.35,63.6061,142100.0
2005-11-23 12:30:00,96.84,97.34,96.75,97.27,256700.0,63.6061,63.9346,63.547,63.8886,256700.0
2005-11-23 12:40:00,97.27,98.0,97.22,98.0,156700.0,63.8886,64.368,63.8557,64.368,156700.0
2005-11-23 12:50:00,98.0,98.0,97.65,97.66,113900.0,64.368,64.368,64.1382,64.1447,113900.0
2005-11-23 13:00:00,97.66,97.87,97.41,97.73,128100.0,64.1447,64.2827,63.9805,64.1907,128100.0
2005-11-23 13:10:00,97.75,97.99,97.7,97.88,77200.0,64.2038,64.3615,64.171,64.2892,77200.0
2005-11-23 13:20:00,97.87,97.99,97.75,97.94,58800.0,64.2827,64.3615,64.2038,64.3286,58800.0
2005-11-23 13:30:00,97.94,97.96,97.79,97.9,64400.0,64.3286,64.3418,64.2301,64.3024,64400.0
2005-11-23 13:40:00,97.89,97.94,97.7,97.9,43900.0,64.2958,64.3286,64.171,64.3024,43900.0
2005-11-23 13:50:00,97.91,98.01,97.78,97.89,65600.0,64.3089,64.3746,64.2235,64.2958,65600.0
2005-11-23 14:00:00,97.88,98.02,97.87,97.92,50300.0,64.2892,64.3812,64.2827,64.3155,50300.0
2005-11-23 14:10:00,97.92,98.22,97.88,98.21,106100.0,64.3155,64.5125,64.2892,64.506,106100.0
2005-11-23 14:20:00,98.21,98.5,98.2,98.37,109900.0,64.506,64.6965,64.4994,64.6111,109900.0
2005-11-23 14:30:00,98.41,98.56,98.3,98.3,138500.0,64.6373,64.7359,64.5651,64.5651,138500.0
2005-11-23 14:40:00,98.35,98.39,97.66,97.74,107000.0,64.5979,64.6242,64.1447,64.1973,107000.0
2005-11-23 14:50:00,97.75,97.98,97.62,97.62,115000.0,64.2038,64.3549,64.1185,64.1185,115000.0
2005-11-23 15:00:00,97.63,97.66,97.13,97.5,111700.0,64.125,64.1447,63.7966,64.0396,111700.0
2005-11-23 15:10:00,97.51,97.62,97.1,97.46,115500.0,64.0462,64.1185,63.7769,64.0134,115500.0
2005-11-23 15:20:00,97.49,97.69,97.3,97.5,113300.0,64.0331,64.1644,63.9083,64.0396,113300.0
2005-11-23 15:30:00,97.52,97.56,97.34,97.37,70300.0,64.0528,64.079,63.9346,63.9543,70300.0
2005-11-23 15:40:00,97.43,97.43,97.15,97.17,72500.0,63.9937,63.9937,63.8098,63.8229,72500.0
2005-11-23 15:50:00,97.17,97.25,97.13,97.21,122700.0,63.8229,63.8754,63.7966,63.8492,122700.0
2005-11-25 09:30:00,97.15,97.35,96.92,97.2,100400.0,63.8098,63.9411,63.6587,63.8426,100400.0
2005-11-25 09:40:00,97.2,97.3,96.92,97.29,75300.0,63.8426,63.9083,63.6587,63.9017,75300.0
2005-11-25 09:50:00,97.2,97.4,97.1,97.11,42100.0,63.8426,63.974,63.7769,63.7835,42100.0
2005-11-25 10:00:00,97.1,97.5,97.09,97.48,86200.0,63.7769,64.0396,63.7703,64.0265,86200.0
2005-11-25 10:10:00,97.5,97.56,97.26,97.32,68800.0,64.0396,64.079,63.882,63.9214,68800.0
2005-11-25 10:20:00,97.32,97.34,96.65,96.69,79800.0,63.9214,63.9346,63.4813,63.5076,79800.0
2005-11-25 10:30:00,96.69,96.88,96.51,96.6,57600.0,63.5076,63.6324,63.3894,63.4485,57600.0
2005-11-25 10:40:00,96.64,96.72,96.42,96.61,41800.0,63.4748,63.5273,63.3303,63.4551,41800.0
2005-11-25 10:50:00,96.58,96.83,96.56,96.69,34700.0,63.4354,63.5996,63.4222,63.5076,34700.0
2005-11-25 11:00:00,96.64,96.78,96.51,96.69,51000.0,63.4748,63.5667,63.3894,63.5076,51000.0
2005-11-25 11:10:00,96.68,96.95,96.68,96.9,41300.0,63.5011,63.6784,63.5011,63.6456,41300.0
2005-11-25 11:20:00,96.92,96.92,96.38,96.51,39000.0,63.6587,63.6587,63.304,63.3894,39000.0
2005-11-25 11:30:00,96.51,96.93,96.5,96.88,44500.0,63.3894,63.6653,63.3828,63.6324,44500.0
2005-11-25 11:40:00,96.9,97.31,96.9,97.11,69900.0,63.6456,63.9148,63.6456,63.7835,69900.0
2005-11-25 11:50:00,97.07,97.15,96.98,96.98,15500.0,63.7572,63.8098,63.6981,63.6981,15500.0
2005-11-25 12:00:00,96.98,97.02,96.83,96.87,13700.0,63.6981,63.7244,63.5996,63.6258,13700.0
2005-11-25 12:10:00,96.88,97.03,96.81,97.03,68300.0,63.6324,63.7309,63.5864,63.7309,68300.0
2005-11-25 12:20:00,97.02,97.15,96.97,97.1,46100.0,63.7244,63.8098,63.6915,63.7769,46100.0
2005-11-25 12:30:00,97.11,97.24,97.1,97.24,35800.0,63.7835,63.8689,63.7769,63.8689,35800.0
2005-11-25 12:40:00,97.23,97.26,97.01,97.02,34100.0,63.8623,63.882,63.7178,63.7244,34100.0
2005-11-25 12:50:00,97.01,97.14,96.94,97.06,55700.0,63.7178,63.8032,63.6718,63.7506,55700.0
2005-11-25 13:00:00,97.03,97.03,97.03,97.03,24400.0,63.7309,63.7309,63.7309,63.7309,24400.0
2005-11-25 13:10:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 13:20:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 13:30:00,97.03,97.03,97.03,97.03,200.0,63.7309,63.7309,63.7309,63.7309,200.0
2005-11-25 13:40:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 13:50:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:00:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:10:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:20:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:30:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:40:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 14:50:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:00:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:10:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:20:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:30:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:40:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-25 15:50:00,97.03,97.03,97.03,97.03,0.0,63.7309,63.7309,63.7309,63.7309,0.0
2005-11-28 09:30:00,96.25,96.49,95.9,96.45,218800.0,63.2186,63.3763,62.9887,63.35,218800.0
2005-11-28 09:40:00,96.45,96.52,96.0,96.19,173400.0,63.35,63.396,63.0544,63.1792,173400.0
2005-11-28 09:50:00,96.2,96.5,96.15,96.39,138600.0,63.1858,63.3828,63.1529,63.3106,138600.0
2005-11-28 10:00:00,96.39,96.4,96.19,96.26,138300.0,63.3106,63.3171,63.1792,63.2252,138300.0
2005-11-28 10:10:00,96.26,96.39,95.96,96.04,131500.0,63.2252,63.3106,63.0281,63.0807,131500.0
2005-11-28 10:20:00,96.06,96.3,95.92,96.17,91500.0,63.0938,63.2515,63.0019,63.1661,91500.0
2005-11-28 10:30:00,96.17,96.4,96.17,96.28,88700.0,63.1661,63.3171,63.1661,63.2383,88700.0
2005-11-28 10:40:00,96.27,96.35,96.18,96.28,88800.0,63.2318,63.2843,63.1726,63.2383,88800.0
2005-11-28 10:50:00,96.28,96.55,96.26,96.27,76500.0,63.2383,63.4157,63.2252,63.2318,76500.0
2005-11-28 11:00:00,96.27,96.27,95.75,95.81,195200.0,63.2318,63.2318,62.8902,62.9296,195200.0
2005-11-28 11:10:00,95.81,95.88,95.57,95.68,173000.0,62.9296,62.9756,62.772,62.8442,173000.0
2005-11-28 11:20:00,95.68,95.68,95.25,95.36,161200.0,62.8442,62.8442,62.5618,62.6341,161200.0
2005-11-28 11:30:00,95.36,95.64,95.25,95.64,111900.0,62.6341,62.818,62.5618,62.818,111900.0
2005-11-28 11:40:00,95.59,95.62,95.22,95.4,98900.0,62.7851,62.8048,62.5421,62.6603,98900.0
2005-11-28 11:50:00,95.4,96.06,95.36,95.92,139700.0,62.6603,63.0938,62.6341,63.0019,139700.0
2005-11-28 12:00:00,95.91,96.06,95.63,95.63,110400.0,62.9953,63.0938,62.8114,62.8114,110400.0
2005-11-28 12:10:00,95.62,95.72,95.34,95.38,104400.0,62.8048,62.8705,62.6209,62.6472,104400.0
2005-11-28 12:20:00,95.41,95.55,95.24,95.43,68600.0,62.6669,62.7588,62.5552,62.68,68600.0
2005-11-28 12:30:00,95.43,95.58,95.36,95.38,75900.0,62.68,62.7786,62.6341,62.6472,75900.0
2005-11-28 12:40:00,95.38,95.47,95.21,95.22,58500.0,62.6472,62.7063,62.5355,62.5421,58500.0
2005-11-28 12:50:00,95.22,95.22,94.76,94.82,99100.0,62.5421,62.5421,62.24,62.2794,99100.0
2005-11-28 13:00:00,94.82,94.87,94.71,94.72,91500.0,62.2794,62.3122,62.2071,62.2137,91500.0
2005-11-28 13:10:00,94.73,95.02,94.56,94.95,90200.0,62.2203,62.4107,62.1086,62.3648,90200.0
2005-11-28 13:20:00,94.95,95.12,94.77,94.99,85400.0,62.3648,62.4764,62.2465,62.391,85400.0
2005-11-28 13:30:00,94.99,94.99,94.66,94.77,99400.0,62.391,62.391,62.1743,62.2465,99400.0
2005-11-28 13:40:00,94.78,94.86,94.38,94.44,86700.0,62.2531,62.3056,61.9904,62.0298,86700.0
2005-11-28 13:50:00,94.45,94.65,94.4,94.46,92900.0,62.0363,62.1677,62.0035,62.0429,92900.0
2005-11-28 14:00:00,94.46,94.85,94.27,94.76,113900.0,62.0429,62.2991,61.9181,62.24,113900.0
2005-11-28 14:10:00,94.76,94.82,94.55,94.62,80200.0,62.24,62.2794,62.102,62.148,80200.0
2005-11-28 14:20:00,94.63,95.19,94.62,94.85,109800.0,62.1546,62.5224,62.148,62.2991,109800.0
2005-11-28 14:30:00,94.81,94.87,94.41,94.47,115100.0,62.2728,62.3122,62.0101,62.0495,115100.0
2005-11-28 14:40:00,94.45,94.73,94.38,94.53,87200.0,62.0363,62.2203,61.9904,62.0889,87200.0
2005-11-28 14:50:00,94.53,94.84,94.42,94.74,143200.0,62.0889,62.2925,62.0166,62.2268,143200.0
2005-11-28 15:00:00,94.74,94.9,94.36,94.42,139000.0,62.2268,62.3319,61.9772,62.0166,139000.0
2005-11-28 15:10:00,94.43,94.51,94.13,94.13,127400.0,62.0232,62.0758,61.8262,61.8262,127400.0
2005-11-28 15:20:00,94.14,94.33,94.03,94.22,137300.0,61.8327,61.9575,61.7605,61.8853,137300.0
2005-11-28 15:30:00,94.22,94.38,94.15,94.35,146100.0,61.8853,61.9904,61.8393,61.9707,146100.0
2005-11-28 15:40:00,94.35,94.36,94.07,94.07,125200.0,61.9707,61.9772,61.7868,61.7868,125200.0
2005-11-28 15:50:00,94.07,94.08,93.81,93.89,235800.0,61.7868,61.7933,61.616,61.6685,235800.0
2005-11-29 09:30:00,94.08,94.86,94.08,94.68,227700.0,61.7933,62.3056,61.7933,62.1874,227700.0
2005-11-29 09:40:00,94.61,95.45,94.23,94.52,210200.0,62.1414,62.6932,61.8918,62.0823,210200.0
2005-11-29 09:50:00,94.52,94.68,94.27,94.45,129700.0,62.0823,62.1874,61.9181,62.0363,129700.0
2005-11-29 10:00:00,94.45,94.91,94.44,94.66,166100.0,62.0363,62.3385,62.0298,62.1743,166100.0
2005-11-29 10:10:00,94.7,95.19,94.67,95.19,123700.0,62.2006,62.5224,62.1808,62.5224,123700.0
2005-11-29 10:20:00,95.17,95.22,94.9,95.1,124600.0,62.5093,62.5421,62.3319,62.4633,124600.0
2005-11-29 10:30:00,95.1,95.13,94.43,94.54,106000.0,62.4633,62.483,62.0232,62.0955,106000.0
2005-11-29 10:40:00,94.54,94.54,93.55,94.12,160600.0,62.0955,62.0955,61.4452,61.8196,160600.0
2005-11-29 10:50:00,94.15,94.3,93.9,93.9,198800.0,61.8393,61.9378,61.6751,61.6751,198800.0
2005-11-29 11:00:00,93.89,93.93,93.58,93.75,220400.0,61.6685,61.6948,61.4649,61.5766,220400.0
2005-11-29 11:10:00,93.76,95.0,93.62,94.09,117200.0,61.5831,62.3976,61.4912,61.7999,117200.0
2005-11-29 11:20:00,94.05,94.42,93.77,93.77,171800.0,61.7736,62.0166,61.5897,61.5897,171800.0
2005-11-29 11:30:00,93.77,94.06,93.77,93.91,110900.0,61.5897,61.7802,61.5897,61.6817,110900.0
2005-11-29 11:40:00,93.91,93.98,93.6,93.93,79300.0,61.6817,61.7276,61.4781,61.6948,79300.0
2005-11-29 11:50:00,93.87,94.34,93.77,94.31,99600.0,61.6554,61.9641,61.5897,61.9444,99600.0
2005-11-29 12:00:00,94.31,94.33,94.0,94.11,82600.0,61.9444,61.9575,61.7408,61.813,82600.0
2005-11-29 12:10:00,94.11,94.43,93.81,94.37,90900.0,61.813,62.0232,61.616,61.9838,90900.0
2005-11-29 12:20:00,94.38,94.69,94.36,94.69,72300.0,61.9904,62.194,61.9772,62.194,72300.0
2005-11-29 12:30:00,94.69,94.73,94.52,94.64,74900.0,62.194,62.2203,62.0823,62.1611,74900.0
2005-11-29 12:40:00,94.64,94.87,94.56,94.85,56500.0,62.1611,62.3122,62.1086,62.2991,56500.0
2005-11-29 12:50:00,94.86,94.87,94.42,94.46,86100.0,62.3056,62.3122,62.0166,62.0429,86100.0
2005-11-29 13:00:00,94.46,94.69,94.23,94.68,103100.0,62.0429,62.194,61.8918,62.1874,103100.0
2005-11-29 13:10:00,94.65,94.65,94.4,94.58,41400.0,62.1677,62.1677,62.0035,62.1217,41400.0
2005-11-29 13:20:00,94.6,94.77,94.57,94.62,45200.0,62.1349,62.2465,62.1152,62.148,45200.0
2005-11-29 13:30:00,94.62,94.81,94.37,94.73,53800.0,62.148,62.2728,61.9838,62.2203,53800.0
2005-11-29 13:40:00,94.75,95.17,94.55,94.55,113300.0,62.2334,62.5093,62.102,62.102,113300.0
2005-11-29 13:50:00,94.55,94.98,94.55,94.89,63200.0,62.102,62.3845,62.102,62.3253,63200.0
2005-11-29 14:00:00,94.89,95.1,94.88,95.0,62500.0,62.3253,62.4633,62.3188,62.3976,62500.0
2005-11-29 14:10:00,95.01,95.07,94.45,94.49,66800.0,62.4042,62.4436,62.0363,62.0626,66800.0
2005-11-29 14:20:00,94.5,94.72,94.25,94.25,81600.0,62.0692,62.2137,61.905,61.905,81600.0
2005-11-29 14:30:00,94.21,94.6,94.2,94.26,88500.0,61.8787,62.1349,61.8721,61.9116,88500.0
2005-11-29 14:40:00,94.25,94.66,94.13,94.6,72800.0,61.905,62.1743,61.8262,62.1349,72800.0
2005-11-29 14:50:00,94.62,94.92,94.6,94.89,104900.0,62.148,62.3451,62.1349,62.3253,104900.0
2005-11-29 15:00:00,94.9,94.99,94.65,94.85,119600.0,62.3319,62.391,62.1677,62.2991,119600.0
2005-11-29 15:10:00,94.84,94.9,94.75,94.85,88500.0,62.2925,62.3319,62.2334,62.2991,88500.0
2005-11-29 15:20:00,94.84,95.02,94.79,94.98,112300.0,62.2925,62.4107,62.2597,62.3845,112300.0
2005-11-29 15:30:00,94.98,95.16,94.6,94.61,141100.0,62.3845,62.5027,62.1349,62.1414,141100.0
2005-11-29 15:40:00,94.6,94.61,94.26,94.47,145700.0,62.1349,62.1414,61.9116,62.0495,145700.0
2005-11-29 15:50:00,94.47,94.65,94.35,94.47,220900.0,62.0495,62.1677,61.9707,62.0495,220900.0
2005-11-30 09:30:00,94.45,95.3,94.38,95.2,90400.0,62.0363,62.5946,61.9904,62.529,90400.0
2005-11-30 09:40:00,95.2,95.31,94.94,95.3,149600.0,62.529,62.6012,62.3582,62.5946,149600.0
2005-11-30 09:50:00,95.29,95.29,95.09,95.09,103000.0,62.5881,62.5881,62.4567,62.4567,103000.0
2005-11-30 10:00:00,95.02,95.16,94.72,95.04,109200.0,62.4107,62.5027,62.2137,62.4239,109200.0
2005-11-30 10:10:00,95.06,95.34,95.0,95.31,81500.0,62.437,62.6209,62.3976,62.6012,81500.0
2005-11-30 10:20:00,95.33,95.85,95.3,95.65,116400.0,62.6143,62.9559,62.5946,62.8245,116400.0
2005-11-30 10:30:00,95.66,96.07,95.31,95.47,267700.0,62.8311,63.1004,62.6012,62.7063,267700.0
2005-11-30 10:40:00,95.47,95.74,95.34,95.5,137500.0,62.7063,62.8836,62.6209,62.726,137500.0
2005-11-30 10:50:00,95.47,95.75,95.43,95.48,134300.0,62.7063,62.8902,62.68,62.7129,134300.0
2005-11-30 11:00:00,95.46,95.5,95.18,95.25,114600.0,62.6997,62.726,62.5158,62.5618,114600.0
2005-11-30 11:10:00,95.28,95.45,95.15,95.42,55600.0,62.5815,62.6932,62.4961,62.6735,55600.0
2005-11-30 11:20:00,95.42,95.49,95.16,95.33,143400.0,62.6735,62.7194,62.5027,62.6143,143400.0
2005-11-30 11:30:00,95.34,95.39,95.18,95.38,62200.0,62.6209,62.6538,62.5158,62.6472,62200.0
2005-11-30 11:40:00,95.39,95.39,95.03,95.3,82400.0,62.6538,62.6538,62.4173,62.5946,82400.0
2005-11-30 11:50:00,95.3,95.41,95.16,95.4,75900.0,62.5946,62.6669,62.5027,62.6603,75900.0
2005-11-30 12:00:00,95.39,95.41,95.23,95.3,35800.0,62.6538,62.6669,62.5487,62.5946,35800.0
2005-11-30 12:10:00,95.26,95.47,95.11,95.12,46200.0,62.5684,62.7063,62.4698,62.4764,46200.0
2005-11-30 12:20:00,95.11,95.35,95.02,95.3,49300.0,62.4698,62.6275,62.4107,62.5946,49300.0
2005-11-30 12:30:00,95.27,95.41,95.11,95.18,25100.0,62.5749,62.6669,62.4698,62.5158,25100.0
2005-11-30 12:40:00,95.18,95.23,94.56,94.77,90300.0,62.5158,62.5487,62.1086,62.2465,90300.0
2005-11-30 12:50:00,94.8,95.25,94.74,95.12,129500.0,62.2662,62.5618,62.2268,62.4764,129500.0
2005-11-30 13:00:00,95.15,95.35,95.06,95.14,74000.0,62.4961,62.6275,62.437,62.4896,74000.0
2005-11-30 13:10:00,95.14,95.27,95.05,95.19,48100.0,62.4896,62.5749,62.4304,62.5224,48100.0
2005-11-30 13:20:00,95.17,95.25,95.09,95.12,30700.0,62.5093,62.5618,62.4567,62.4764,30700.0
2005-11-30 13:30:00,95.12,95.39,95.02,95.38,66900.0,62.4764,62.6538,62.4107,62.6472,66900.0
2005-11-30 13:40:00,95.38,95.4,95.15,95.22,78300.0,62.6472,62.6603,62.4961,62.5421,78300.0
2005-11-30 13:50:00,95.22,95.22,94.92,95.09,89100.0,62.5421,62.5421,62.3451,62.4567,89100.0
2005-11-30 14:00:00,95.13,95.67,95.05,95.56,112600.0,62.483,62.8377,62.4304,62.7654,112600.0
2005-11-30 14:10:00,95.56,96.31,95.56,96.3,124400.0,62.7654,63.258,62.7654,63.2515,124400.0
2005-11-30 14:20:00,96.29,96.76,96.24,96.27,168200.0,63.2449,63.5536,63.2121,63.2318,168200.0
2005-11-30 14:30:00,96.27,96.53,96.06,96.44,106700.0,63.2318,63.4025,63.0938,63.3434,106700.0
2005-11-30 14:40:00,96.43,96.53,96.19,96.32,93100.0,63.3368,63.4025,63.1792,63.2646,93100.0
2005-11-30 14:50:00,96.3,96.9,96.28,96.89,122000.0,63.2515,63.6456,63.2383,63.639,122000.0
2005-11-30 15:00:00,96.88,96.96,96.63,96.79,85300.0,63.6324,63.685,63.4682,63.5733,85300.0
2005-11-30 15:10:00,96.79,96.87,96.44,96.65,139400.0,63.5733,63.6258,63.3434,63.4813,139400.0
2005-11-30 15:20:00,96.62,96.8,96.51,96.77,76800.0,63.4616,63.5799,63.3894,63.5602,76800.0
2005-11-30 15:30:00,96.75,96.75,96.46,96.5,127000.0,63.547,63.547,63.3566,63.3828,127000.0
2005-11-30 15:40:00,96.5,96.52,95.92,95.99,287500.0,63.3828,63.396,63.0019,63.0478,287500.0
2005-11-30 15:50:00,95.99,96.0,95.72,95.73,265900.0,63.0478,63.0544,62.8705,62.8771,265900.0
2005-12-01 09:30:00,96.55,96.6,96.23,96.45,217200.0,63.4157,63.4485,63.2055,63.35,217200.0
2005-12-01 09:40:00,96.45,96.75,96.42,96.57,189500.0,63.35,63.547,63.3303,63.4288,189500.0
2005-12-01 09:50:00,96.58,96.58,96.27,96.35,209500.0,63.4354,63.4354,63.2318,63.2843,209500.0
2005-12-01 10:00:00,96.36,96.46,96.05,96.37,212000.0,63.2909,63.3566,63.0873,63.2974,212000.0
2005-12-01 10:10:00,96.37,96.62,96.35,96.42,166600.0,63.2974,63.4616,63.2843,63.3303,166600.0
2005-12-01 10:20:00,96.42,96.49,96.0,96.0,145200.0,63.3303,63.3763,63.0544,63.0544,145200.0
2005-12-01 10:30:00,96.0,96.35,95.94,96.25,244900.0,63.0544,63.2843,63.015,63.2186,244900.0
2005-12-01 10:40:00,96.28,96.48,96.22,96.42,142900.0,63.2383,63.3697,63.1989,63.3303,142900.0
2005-12-01 10:50:00,96.45,96.98,96.45,96.87,171700.0,63.35,63.6981,63.35,63.6258,171700.0
2005-12-01 11:00:00,96.87,96.94,96.45,96.64,111200.0,63.6258,63.6718,63.35,63.4748,111200.0
2005-12-01 11:10:00,96.6,96.61,96.09,96.09,118500.0,63.4485,63.4551,63.1135,63.1135,118500.0
2005-12-01 11:20:00,96.1,96.14,95.74,95.86,189900.0,63.1201,63.1464,62.8836,62.9625,189900.0
2005-12-01 11:30:00,95.86,96.04,95.4,95.58,136500.0,62.9625,63.0807,62.6603,62.7786,136500.0
2005-12-01 11:40:00,95.6,95.99,95.6,95.99,114600.0,62.7917,63.0478,62.7917,63.0478,114600.0
2005-12-01 11:50:00,96.0,96.3,95.92,96.21,86100.0,63.0544,63.2515,63.0019,63.1923,86100.0
2005-12-01 12:00:00,96.2,96.3,96.12,96.23,47000.0,63.1858,63.2515,63.1332,63.2055,47000.0
2005-12-01 12:10:00,96.23,96.54,96.23,96.54,134300.0,63.2055,63.4091,63.2055,63.4091,134300.0
2005-12-01 12:20:00,96.53,96.68,96.53,96.57,98500.0,63.4025,63.5011,63.4025,63.4288,98500.0
2005-12-01 12:30:00,96.57,96.6,96.44,96.45,58700.0,63.4288,63.4485,63.3434,63.35,58700.0
2005-12-01 12:40:00,96.45,96.69,96.42,96.61,77900.0,63.35,63.5076,63.3303,63.4551,77900.0
2005-12-01 12:50:00,96.62,96.99,96.61,96.97,88500.0,63.4616,63.7047,63.4551,63.6915,88500.0
2005-12-01 13:00:00,96.96,97.14,96.8,96.87,92500.0,63.685,63.8032,63.5799,63.6258,92500.0
2005-12-01 13:10:00,96.9,96.98,96.79,96.88,83000.0,63.6456,63.6981,63.5733,63.6324,83000.0
2005-12-01 13:20:00,96.89,97.21,96.86,97.17,92400.0,63.639,63.8492,63.6193,63.8229,92400.0
2005-12-01 13:30:00,97.17,97.18,97.06,97.08,74100.0,63.8229,63.8295,63.7506,63.7638,74100.0
2005-12-01 13:40:00,97.09,97.09,96.69,96.69,91500.0,63.7703,63.7703,63.5076,63.5076,91500.0
2005-12-01 13:50:00,96.68,97.14,96.68,97.14,84900.0,63.5011,63.8032,63.5011,63.8032,84900.0
2005-12-01 14:00:00,97.14,97.35,97.03,97.29,58200.0,63.8032,63.9411,63.7309,63.9017,58200.0
2005-12-01 14:10:00,97.29,97.42,97.15,97.41,59700.0,63.9017,63.9871,63.8098,63.9805,59700.0
2005-12-01 14:20:00,97.41,97.57,97.36,97.45,58700.0,63.9805,64.0856,63.9477,64.0068,58700.0
2005-12-01 14:30:00,97.4,97.48,97.07,97.28,115500.0,63.974,64.0265,63.7572,63.8951,115500.0
2005-12-01 14:40:00,97.29,97.53,97.28,97.53,100900.0,63.9017,64.0593,63.8951,64.0593,100900.0
2005-12-01 14:50:00,97.53,97.71,97.5,97.57,69000.0,64.0593,64.1776,64.0396,64.0856,69000.0
2005-12-01 15:00:00,97.63,97.76,97.57,97.66,82500.0,64.125,64.2104,64.0856,64.1447,82500.0
2005-12-01 15:10:00,97.67,97.72,97.49,97.51,84500.0,64.1513,64.1841,64.0331,64.0462,84500.0
2005-12-01 15:20:00,97.54,97.78,97.54,97.75,87500.0,64.0659,64.2235,64.0659,64.2038,87500.0
2005-12-01 15:30:00,97.76,98.14,97.72,97.75,139800.0,64.2104,64.46,64.1841,64.2038,139800.0
2005-12-01 15:40:00,97.76,98.1,97.56,98.09,142700.0,64.2104,64.4337,64.079,64.4272,142700.0
2005-12-01 15:50:00,98.09,98.11,97.91,98.04,169000.0,64.4272,64.4403,64.3089,64.3943,169000.0
2005-12-02 09:30:00,98.35,98.39,98.02,98.2,189300.0,64.5979,64.6242,64.3812,64.4994,189300.0
2005-12-02 09:40:00,98.2,98.89,98.2,98.66,138500.0,64.4994,64.9526,64.4994,64.8015,138500.0
2005-12-02 09:50:00,98.69,98.89,98.64,98.75,202700.0,64.8213,64.9526,64.7884,64.8607,202700.0
2005-12-02 10:00:00,98.76,98.93,98.47,98.47,226400.0,64.8672,64.9789,64.6768,64.6768,226400.0
2005-12-02 10:10:00,98.51,98.7,98.34,98.62,115300.0,64.703,64.8278,64.5914,64.7753,115300.0
2005-12-02 10:20:00,98.6,98.66,98.3,98.53,89800.0,64.7621,64.8015,64.5651,64.7162,89800.0
2005-12-02 10:30:00,98.53,98.66,98.31,98.32,92600.0,64.7162,64.8015,64.5717,64.5782,92600.0
2005-12-02 10:40:00,98.31,98.45,97.57,97.57,191100.0,64.5717,64.6636,64.0856,64.0856,191100.0
2005-12-02 10:50:00,97.58,98.09,97.55,98.0,237300.0,64.0922,64.4272,64.0725,64.368,237300.0
2005-12-02 11:00:00,98.0,98.6,97.95,98.54,275400.0,64.368,64.7621,64.3352,64.7227,275400.0
2005-12-02 11:10:00,98.5,98.5,98.3,98.42,173500.0,64.6965,64.6965,64.5651,64.6439,173500.0
2005-12-02 11:20:00,98.45,98.59,98.07,98.07,124100.0,64.6636,64.7556,64.414,64.414,124100.0
2005-12-02 11:30:00,98.08,98.4,98.07,98.38,74700.0,64.4206,64.6308,64.414,64.6176,74700.0
2005-12-02 11:40:00,98.38,98.57,98.28,98.55,97400.0,64.6176,64.7424,64.552,64.7293,97400.0
2005-12-02 11:50:00,98.55,98.8,98.44,98.77,90700.0,64.7293,64.8935,64.657,64.8738,90700.0
2005-12-02 12:00:00,98.72,98.74,98.57,98.68,56500.0,64.841,64.8541,64.7424,64.8147,56500.0
2005-12-02 12:10:00,98.64,98.75,98.34,98.75,104300.0,64.7884,64.8607,64.5914,64.8607,104300.0
2005-12-02 12:20:00,98.73,98.8,98.55,98.61,55300.0,64.8475,64.8935,64.7293,64.7687,55300.0
2005-12-02 12:30:00,98.6,98.62,98.4,98.48,53000.0,64.7621,64.7753,64.6308,64.6833,53000.0
2005-12-02 12:40:00,98.43,98.48,98.12,98.33,64400.0,64.6505,64.6833,64.4469,64.5848,64400.0
2005-12-02 12:50:00,98.29,98.45,97.65,97.87,100900.0,64.5585,64.6636,64.1382,64.2827,100900.0
2005-12-02 13:00:00,97.85,98.09,97.57,97.98,107500.0,64.2695,64.4272,64.0856,64.3549,107500.0
2005-12-02 13:10:00,97.98,98.51,97.9,98.26,74400.0,64.3549,64.703,64.3024,64.5388,74400.0
2005-12-02 13:20:00,98.26,98.67,98.26,98.32,60800.0,64.5388,64.8081,64.5388,64.5782,60800.0
2005-12-02 13:30:00,98.32,98.61,98.18,98.49,46000.0,64.5782,64.7687,64.4863,64.6899,46000.0
2005-12-02 13:40:00,98.5,98.59,98.36,98.59,46100.0,64.6965,64.7556,64.6045,64.7556,46100.0
2005-12-02 13:50:00,98.58,98.66,98.37,98.57,68100.0,64.749,64.8015,64.6111,64.7424,68100.0
2005-12-02 14:00:00,98.57,98.9,98.5,98.9,129700.0,64.7424,64.9592,64.6965,64.9592,129700.0
2005-12-02 14:10:00,98.9,98.98,98.83,98.9,46100.0,64.9592,65.0117,64.9132,64.9592,46100.0
2005-12-02 14:20:00,98.94,99.35,98.91,99.35,109300.0,64.9855,65.2548,64.9658,65.2548,109300.0
2005-12-02 14:30:00,99.48,99.49,99.01,99.04,151700.0,65.3401,65.3467,65.0314,65.0511,151700.0
2005-12-02 14:40:00,99.04,99.36,99.0,99.16,82800.0,65.0511,65.2613,65.0249,65.13,82800.0
2005-12-02 14:50:00,99.17,99.33,99.05,99.26,111300.0,65.1365,65.2416,65.0577,65.1956,111300.0
2005-12-02 15:00:00,99.27,99.48,99.27,99.4,122300.0,65.2022,65.3401,65.2022,65.2876,122300.0
2005-12-02 15:10:00,99.4,99.57,99.4,99.46,216500.0,65.2876,65.3993,65.2876,65.327,216500.0
2005-12-02 15:20:00,99.45,99.48,99.24,99.27,82600.0,65.3204,65.3401,65.1825,65.2022,82600.0
2005-12-02 15:30:00,99.27,99.34,99.21,99.32,89100.0,65.2022,65.2482,65.1628,65.235,89100.0
2005-12-02 15:40:00,99.31,99.33,99.14,99.18,84000.0,65.2285,65.2416,65.1168,65.1431,84000.0
2005-12-02 15:50:00,99.19,99.19,98.96,99.0,164100.0,65.1497,65.1497,64.9986,65.0249,164100.0
2005-12-05 09:30:00,99.38,99.7,99.35,99.48,175300.0,65.414,65.6246,65.3942,65.4798,175300.0
2005-12-05 09:40:00,99.45,99.45,98.99,99.21,202100.0,65.4601,65.4601,65.1573,65.3021,202100.0
2005-12-05 09:50:00,99.2,99.47,99.16,99.27,107500.0,65.2955,65.4732,65.2692,65.3416,107500.0
2005-12-05 10:00:00,99.28,99.3,99.01,99.06,150700.0,65.3482,65.3613,65.1704,65.2034,150700.0
2005-12-05 10:10:00,99.06,99.06,98.61,98.76,185800.0,65.2034,65.2034,64.9072,65.0059,185800.0
2005-12-05 10:20:00,98.82,99.06,98.44,98.67,120000.0,65.0454,65.2034,64.7953,64.9467,120000.0
2005-12-05 10:30:00,98.65,98.89,98.35,98.84,108900.0,64.9335,65.0915,64.736,65.0585,108900.0
2005-12-05 10:40:00,98.85,99.09,98.78,98.85,104500.0,65.0651,65.2231,65.0191,65.0651,104500.0
2005-12-05 10:50:00,98.85,98.95,98.57,98.72,75700.0,65.0651,65.131,64.8808,64.9796,75700.0
2005-12-05 11:00:00,98.73,98.97,98.68,98.83,99300.0,64.9861,65.1441,64.9532,65.052,99300.0
2005-12-05 11:10:00,98.83,98.92,98.8,98.84,68100.0,65.052,65.1112,65.0322,65.0585,68100.0
2005-12-05 11:20:00,98.83,98.86,98.66,98.68,103200.0,65.052,65.0717,64.9401,64.9532,103200.0
2005-12-05 11:30:00,98.68,98.86,98.68,98.84,124300.0,64.9532,65.0717,64.9532,65.0585,124300.0
2005-12-05 11:40:00,98.84,99.01,98.84,99.01,102300.0,65.0585,65.1704,65.0585,65.1704,102300.0
2005-12-05 11:50:00,98.99,99.07,98.88,98.99,99000.0,65.1573,65.2099,65.0849,65.1573,99000.0
2005-12-05 12:00:00,98.98,98.98,98.73,98.8,63400.0,65.1507,65.1507,64.9861,65.0322,63400.0
2005-12-05 12:10:00,98.8,98.96,98.7,98.91,38800.0,65.0322,65.1375,64.9664,65.1046,38800.0
2005-12-05 12:20:00,98.89,99.05,98.89,99.02,36500.0,65.0915,65.1968,65.0915,65.177,36500.0
2005-12-05 12:30:00,99.02,99.21,98.99,99.04,57300.0,65.177,65.3021,65.1573,65.1902,57300.0
2005-12-05 12:40:00,99.01,99.23,99.0,99.19,53500.0,65.1704,65.3153,65.1639,65.2889,53500.0
2005-12-05 12:50:00,99.2,99.27,99.07,99.2,50700.0,65.2955,65.3416,65.2099,65.2955,50700.0
2005-12-05 13:00:00,99.22,99.4,99.2,99.3,68700.0,65.3087,65.4272,65.2955,65.3613,68700.0
2005-12-05 13:10:00,99.3,99.35,99.19,99.3,63800.0,65.3613,65.3942,65.2889,65.3613,63800.0
2005-12-05 13:20:00,99.3,99.32,99.14,99.24,74000.0,65.3613,65.3745,65.256,65.3218,74000.0
2005-12-05 13:30:00,99.22,99.27,99.14,99.25,77700.0,65.3087,65.3416,65.256,65.3284,77700.0
2005-12-05 13:40:00,99.26,99.29,99.1,99.17,54400.0,65.335,65.3547,65.2297,65.2758,54400.0
2005-12-05 13:50:00,99.17,99.17,98.6,98.63,119400.0,65.2758,65.2758,64.9006,64.9203,119400.0
2005-12-05 14:00:00,98.62,98.69,98.4,98.51,126900.0,64.9137,64.9598,64.7689,64.8413,126900.0
2005-12-05 14:10:00,98.51,98.7,98.5,98.69,97400.0,64.8413,64.9664,64.8348,64.9598,97400.0
2005-12-05 14:20:00,98.69,98.72,97.92,97.95,122100.0,64.9598,64.9796,64.453,64.4727,122100.0
2005-12-05 14:30:00,97.95,98.09,97.63,98.06,171300.0,64.4727,64.5649,64.2621,64.5451,171300.0
2005-12-05 14:40:00,98.06,98.11,97.76,97.88,86200.0,64.5451,64.578,64.3477,64.4267,86200.0
2005-12-05 14:50:00,97.9,97.97,97.56,97.79,110500.0,64.4398,64.4859,64.216,64.3674,110500.0
2005-12-05 15:00:00,97.79,97.99,97.7,97.81,99900.0,64.3674,64.4991,64.3082,64.3806,99900.0
2005-12-05 15:10:00,97.81,97.96,97.72,97.86,114500.0,64.3806,64.4793,64.3213,64.4135,114500.0
2005-12-05 15:20:00,97.85,98.0,97.77,97.92,63100.0,64.4069,64.5056,64.3543,64.453,63100.0
2005-12-05 15:30:00,97.92,98.5,97.92,98.37,173200.0,64.453,64.8348,64.453,64.7492,173200.0
2005-12-05 15:40:00,98.38,98.38,98.1,98.23,105500.0,64.7558,64.7558,64.5715,64.657,105500.0
2005-12-05 15:50:00,98.22,98.32,98.13,98.24,155200.0,64.6505,64.7163,64.5912,64.6636,155200.0
2005-12-06 09:30:00,97.77,97.95,97.6,97.64,181800.0,64.3543,64.4727,64.2424,64.2687,181800.0
2005-12-06 09:40:00,97.65,97.79,97.35,97.41,180200.0,64.2753,64.3674,64.0778,64.1173,180200.0
2005-12-06 09:50:00,97.41,97.86,97.41,97.75,132300.0,64.1173,64.4135,64.1173,64.3411,132300.0
2005-12-06 10:00:00,97.76,98.2,97.59,98.09,154400.0,64.3477,64.6373,64.2358,64.5649,154400.0
2005-12-06 10:10:00,98.01,98.74,98.01,98.71,198600.0,64.5122,64.9927,64.5122,64.973,198600.0
2005-12-06 10:20:00,98.7,99.23,98.7,99.05,200400.0,64.9664,65.3153,64.9664,65.1968,200400.0
2005-12-06 10:30:00,99.03,99.04,98.72,98.78,203500.0,65.1836,65.1902,64.9796,65.0191,203500.0
2005-12-06 10:40:00,98.76,99.01,98.74,98.92,100000.0,65.0059,65.1704,64.9927,65.1112,100000.0
2005-12-06 10:50:00,98.92,99.2,98.75,98.79,165200.0,65.1112,65.2955,64.9993,65.0256,165200.0
2005-12-06 11:00:00,98.79,99.15,98.71,99.05,105300.0,65.0256,65.2626,64.973,65.1968,105300.0
2005-12-06 11:10:00,99.05,99.05,98.7,98.85,93900.0,65.1968,65.1968,64.9664,65.0651,93900.0
2005-12-06 11:20:00,98.83,98.83,98.15,98.26,139000.0,65.052,65.052,64.6044,64.6768,139000.0
2005-12-06 11:30:00,98.23,98.71,98.05,98.66,111200.0,64.657,64.973,64.5386,64.9401,111200.0
2005-12-06 11:40:00,98.69,98.85,98.64,98.67,103100.0,64.9598,65.0651,64.9269,64.9467,103100.0
2005-12-06 11:50:00,98.68,98.95,98.68,98.86,161300.0,64.9532,65.131,64.9532,65.0717,161300.0
2005-12-06 12:00:00,98.85,98.95,98.77,98.95,60000.0,65.0651,65.131,65.0125,65.131,60000.0
2005-12-06 12:10:00,98.96,99.2,98.9,99.2,78700.0,65.1375,65.2955,65.098,65.2955,78700.0
2005-12-06 12:20:00,99.2,99.34,99.1,99.2,89600.0,65.2955,65.3877,65.2297,65.2955,89600.0
2005-12-06 12:30:00,99.17,99.25,99.05,99.12,43600.0,65.2758,65.3284,65.1968,65.2429,43600.0
2005-12-06 12:40:00,99.15,99.15,98.92,99.05,100400.0,65.2626,65.2626,65.1112,65.1968,100400.0
2005-12-06 12:50:00,99.04,99.09,98.92,98.94,43100.0,65.1902,65.2231,65.1112,65.1244,43100.0
2005-12-06 13:00:00,98.94,99.09,98.91,99.04,53500.0,65.1244,65.2231,65.1046,65.1902,53500.0
2005-12-06 13:10:00,99.03,99.09,98.91,99.08,40400.0,65.1836,65.2231,65.1046,65.2165,40400.0
2005-12-06 13:20:00,99.07,99.52,99.03,99.52,52400.0,65.2099,65.5061,65.1836,65.5061,52400.0
2005-12-06 13:30:00,99.52,99.52,99.25,99.25,43200.0,65.5061,65.5061,65.3284,65.3284,43200.0
2005-12-06 13:40:00,99.26,99.33,99.12,99.31,36600.0,65.335,65.3811,65.2429,65.3679,36600.0
2005-12-06 13:50:00,99.3,99.41,99.22,99.37,38500.0,65.3613,65.4337,65.3087,65.4074,38500.0
2005-12-06 14:00:00,99.37,99.37,98.96,98.96,69400.0,65.4074,65.4074,65.1375,65.1375,69400.0
2005-12-06 14:10:00,98.96,99.13,98.74,99.07,115100.0,65.1375,65.2494,64.9927,65.2099,115100.0
2005-12-06 14:20:00,99.07,99.37,99.03,99.29,60500.0,65.2099,65.4074,65.1836,65.3547,60500.0
2005-12-06 14:30:00,99.3,99.3,99.11,99.14,32700.0,65.3613,65.3613,65.2363,65.256,32700.0
2005-12-06 14:40:00,99.14,99.22,99.1,99.1,43200.0,65.256,65.3087,65.2297,65.2297,43200.0
2005-12-06 14:50:00,99.13,99.3,99.1,99.22,57900.0,65.2494,65.3613,65.2297,65.3087,57900.0
2005-12-06 15:00:00,99.23,99.39,98.92,98.93,92900.0,65.3153,65.4206,65.1112,65.1178,92900.0
2005-12-06 15:10:00,98.95,98.98,98.46,98.68,83300.0,65.131,65.1507,64.8084,64.9532,83300.0
2005-12-06 15:20:00,98.68,98.95,98.58,98.8,102500.0,64.9532,65.131,64.8874,65.0322,102500.0
2005-12-06 15:30:00,98.79,98.97,98.42,98.49,67200.0,65.0256,65.1441,64.7821,64.8282,67200.0
2005-12-06 15:40:00,98.49,98.49,98.02,98.15,151900.0,64.8282,64.8282,64.5188,64.6044,151900.0
2005-12-06 15:50:00,98.15,98.23,98.0,98.17,189100.0,64.6044,64.657,64.5056,64.6175,189100.0
2005-12-07 09:30:00,98.55,98.65,98.15,98.27,249300.0,64.8677,64.9335,64.6044,64.6834,249300.0
2005-12-07 09:40:00,98.28,98.57,98.25,98.55,167100.0,64.6899,64.8808,64.6702,64.8677,167100.0
2005-12-07 09:50:00,98.55,98.8,98.54,98.59,170400.0,64.8677,65.0322,64.8611,64.894,170400.0
2005-12-07 10:00:00,98.59,98.7,98.48,98.7,138400.0,64.894,64.9664,64.8216,64.9664,138400.0
2005-12-07 10:10:00,98.72,98.89,98.59,98.63,230100.0,64.9796,65.0915,64.894,64.9203,230100.0
2005-12-07 10:20:00,98.63,98.75,98.54,98.54,152500.0,64.9203,64.9993,64.8611,64.8611,152500.0
2005-12-07 10:30:00,98.54,98.54,97.84,98.2,315400.0,64.8611,64.8611,64.4003,64.6373,315400.0
2005-12-07 10:40:00,98.2,98.34,97.93,97.94,256700.0,64.6373,64.7294,64.4596,64.4662,256700.0
2005-12-07 10:50:00,97.93,98.05,97.7,97.98,181900.0,64.4596,64.5386,64.3082,64.4925,181900.0
2005-12-07 11:00:00,97.95,98.05,97.66,97.85,178900.0,64.4727,64.5386,64.2818,64.4069,178900.0
2005-12-07 11:10:00,97.86,97.93,97.2,97.35,162700.0,64.4135,64.4596,63.9791,64.0778,162700.0
2005-12-07 11:20:00,97.35,97.4,97.06,97.06,109800.0,64.0778,64.1107,63.8869,63.8869,109800.0
2005-12-07 11:30:00,97.07,97.07,96.47,96.62,211800.0,63.8935,63.8935,63.4986,63.5973,211800.0
2005-12-07 11:40:00,96.61,96.93,96.48,96.73,202700.0,63.5907,63.8013,63.5051,63.6697,202700.0
2005-12-07 11:50:00,96.73,97.11,96.66,96.94,121700.0,63.6697,63.9198,63.6236,63.8079,121700.0
2005-12-07 12:00:00,96.93,97.1,96.74,96.86,114200.0,63.8013,63.9132,63.6763,63.7553,114200.0
2005-12-07 12:10:00,96.87,97.07,96.79,96.86,84000.0,63.7619,63.8935,63.7092,63.7553,84000.0
2005-12-07 12:20:00,96.89,97.06,96.6,97.02,105500.0,63.775,63.8869,63.5841,63.8606,105500.0
2005-12-07 12:30:00,97.02,97.08,96.86,97.05,66900.0,63.8606,63.9001,63.7553,63.8803,66900.0
2005-12-07 12:40:00,97.03,97.31,97.02,97.27,72300.0,63.8672,64.0515,63.8606,64.0251,72300.0
2005-12-07 12:50:00,97.27,97.36,97.14,97.2,211900.0,64.0251,64.0844,63.9396,63.9791,211900.0
2005-12-07 13:00:00,97.19,97.25,97.14,97.22,66600.0,63.9725,64.012,63.9396,63.9922,66600.0
2005-12-07 13:10:00,97.22,97.29,97.15,97.22,66900.0,63.9922,64.0383,63.9462,63.9922,66900.0
2005-12-07 13:20:00,97.22,97.24,96.84,96.88,87000.0,63.9922,64.0054,63.7421,63.7684,87000.0
2005-12-07 13:30:00,96.88,96.95,96.76,96.85,80800.0,63.7684,63.8145,63.6894,63.7487,80800.0
2005-12-07 13:40:00,96.85,97.19,96.84,96.89,88900.0,63.7487,63.9725,63.7421,63.775,88900.0
2005-12-07 13:50:00,96.92,97.03,96.84,96.92,94400.0,63.7948,63.8672,63.7421,63.7948,94400.0
2005-12-07 14:00:00,96.92,96.98,96.68,96.92,85700.0,63.7948,63.8343,63.6368,63.7948,85700.0
2005-12-07 14:10:00,96.93,97.0,96.83,96.99,85500.0,63.8013,63.8474,63.7355,63.8408,85500.0
2005-12-07 14:20:00,96.99,97.14,96.94,96.94,116500.0,63.8408,63.9396,63.8079,63.8079,116500.0
2005-12-07 14:30:00,96.93,97.16,96.79,97.1,91500.0,63.8013,63.9527,63.7092,63.9132,91500.0
2005-12-07 14:40:00,97.1,97.3,97.08,97.21,97900.0,63.9132,64.0449,63.9001,63.9856,97900.0
2005-12-07 14:50:00,97.22,97.27,96.8,96.9,159300.0,63.9922,64.0251,63.7158,63.7816,159300.0
2005-12-07 15:00:00,96.9,97.09,96.88,97.06,97700.0,63.7816,63.9067,63.7684,63.8869,97700.0
2005-12-07 15:10:00,97.06,97.1,96.95,97.0,100200.0,63.8869,63.9132,63.8145,63.8474,100200.0
2005-12-07 15:20:00,97.01,97.19,97.0,97.09,92800.0,63.854,63.9725,63.8474,63.9067,92800.0
2005-12-07 15:30:00,97.08,97.1,96.9,96.95,158100.0,63.9001,63.9132,63.7816,63.8145,158100.0
2005-12-07 15:40:00,96.95,97.21,96.9,97.21,139500.0,63.8145,63.9856,63.7816,63.9856,139500.0
2005-12-07 15:50:00,97.21,97.48,97.21,97.37,167200.0,63.9856,64.1634,63.9856,64.091,167200.0
2005-12-08 09:30:00,98.25,98.49,98.0,98.14,162800.0,64.6702,64.8282,64.5056,64.5978,162800.0
2005-12-08 09:40:00,98.14,98.46,98.12,98.37,122100.0,64.5978,64.8084,64.5846,64.7492,122100.0
2005-12-08 09:50:00,98.38,98.95,98.38,98.85,103000.0,64.7558,65.131,64.7558,65.0651,103000.0
2005-12-08 10:00:00,98.86,99.25,98.83,99.03,169500.0,65.0717,65.3284,65.052,65.1836,169500.0
2005-12-08 10:10:00,99.03,99.2,98.97,99.1,173900.0,65.1836,65.2955,65.1441,65.2297,173900.0
2005-12-08 10:20:00,99.09,99.21,99.0,99.15,77300.0,65.2231,65.3021,65.1639,65.2626,77300.0
2005-12-08 10:30:00,99.16,99.38,98.73,99.17,196100.0,65.2692,65.414,64.9861,65.2758,196100.0
2005-12-08 10:40:00,99.16,99.7,99.16,99.64,231900.0,65.2692,65.6246,65.2692,65.5851,231900.0
2005-12-08 10:50:00,99.64,99.88,99.57,99.88,173500.0,65.5851,65.7431,65.5391,65.7431,173500.0
2005-12-08 11:00:00,99.87,100.14,99.75,99.85,349900.0,65.7365,65.9142,65.6575,65.7234,349900.0
2005-12-08 11:10:00,99.81,100.0,99.69,99.96,148400.0,65.697,65.8221,65.618,65.7958,148400.0
2005-12-08 11:20:00,99.96,100.1,99.87,99.88,139900.0,65.7958,65.8879,65.7365,65.7431,139900.0
2005-12-08 11:30:00,99.88,99.99,99.65,99.82,193700.0,65.7431,65.8155,65.5917,65.7036,193700.0
2005-12-08 11:40:00,99.82,99.82,99.42,99.52,129900.0,65.7036,65.7036,65.4403,65.5061,129900.0
2005-12-08 11:50:00,99.5,99.79,99.37,99.76,86100.0,65.493,65.6839,65.4074,65.6641,86100.0
2005-12-08 12:00:00,99.76,99.88,99.57,99.59,78100.0,65.6641,65.7431,65.5391,65.5522,78100.0
2005-12-08 12:10:00,99.6,99.73,99.42,99.5,114600.0,65.5588,65.6444,65.4403,65.493,114600.0
2005-12-08 12:20:00,99.52,99.63,99.24,99.32,116400.0,65.5061,65.5785,65.3218,65.3745,116400.0
2005-12-08 12:30:00,99.36,99.43,99.12,99.24,135600.0,65.4008,65.4469,65.2429,65.3218,135600.0
2005-12-08 12:40:00,99.24,99.3,98.9,99.1,98200.0,65.3218,65.3613,65.098,65.2297,98200.0
2005-12-08 12:50:00,99.1,99.4,99.08,99.4,77800.0,65.2297,65.4272,65.2165,65.4272,77800.0
2005-12-08 13:00:00,99.41,99.45,99.02,99.06,77600.0,65.4337,65.4601,65.177,65.2034,77600.0
2005-12-08 13:10:00,99.03,99.3,98.94,99.22,85100.0,65.1836,65.3613,65.1244,65.3087,85100.0
2005-12-08 13:20:00,99.2,99.29,98.85,98.88,75100.0,65.2955,65.3547,65.0651,65.0849,75100.0
2005-12-08 13:30:00,98.85,99.3,98.84,99.1,80900.0,65.0651,65.3613,65.0585,65.2297,80900.0
2005-12-08 13:40:00,99.1,99.23,98.87,98.89,61100.0,65.2297,65.3153,65.0783,65.0915,61100.0
2005-12-08 13:50:00,98.89,99.2,98.86,99.2,71800.0,65.0915,65.2955,65.0717,65.2955,71800.0
2005-12-08 14:00:00,99.19,99.48,99.17,99.42,120200.0,65.2889,65.4798,65.2758,65.4403,120200.0
2005-12-08 14:10:00,99.43,99.45,99.19,99.28,117600.0,65.4469,65.4601,65.2889,65.3482,117600.0
2005-12-08 14:20:00,99.28,99.65,99.28,99.51,134400.0,65.3482,65.5917,65.3482,65.4996,134400.0
2005-12-08 14:30:00,99.51,99.52,99.19,99.3,141500.0,65.4996,65.5061,65.2889,65.3613,141500.0
2005-12-08 14:40:00,99.3,99.78,99.26,99.7,116500.0,65.3613,65.6773,65.335,65.6246,116500.0
2005-12-08 14:50:00,99.71,99.76,99.51,99.63,56200.0,65.6312,65.6641,65.4996,65.5785,56200.0
2005-12-08 15:00:00,99.65,99.98,99.62,99.72,128200.0,65.5917,65.8089,65.572,65.6378,128200.0
2005-12-08 15:10:00,99.62,99.85,99.54,99.82,107300.0,65.572,65.7234,65.5193,65.7036,107300.0
2005-12-08 15:20:00,99.85,99.97,99.71,99.93,92100.0,65.7234,65.8023,65.6312,65.776,92100.0
2005-12-08 15:30:00,99.93,100.12,99.83,100.1,200200.0,65.776,65.9011,65.7102,65.8879,200200.0
2005-12-08 15:40:00,100.09,100.47,100.09,100.39,254000.0,65.8813,66.1314,65.8813,66.0788,254000.0
2005-12-08 15:50:00,100.4,100.87,100.4,100.64,337600.0,66.0854,66.3947,66.0854,66.2433,337600.0
2005-12-09 09:30:00,99.75,100.2,99.5,99.51,249000.0,65.6575,65.9537,65.493,65.4996,249000.0
2005-12-09 09:40:00,99.5,100.2,98.5,99.87,195800.0,65.493,65.9537,64.8348,65.7365,195800.0
2005-12-09 09:50:00,99.84,99.86,99.2,99.4,134200.0,65.7168,65.7299,65.2955,65.4272,134200.0
2005-12-09 10:00:00,99.4,99.52,98.94,99.22,203900.0,65.4272,65.5061,65.1244,65.3087,203900.0
2005-12-09 10:10:00,99.2,99.64,99.04,99.57,146900.0,65.2955,65.5851,65.1902,65.5391,146900.0
2005-12-09 10:20:00,99.56,99.95,99.39,99.85,164000.0,65.5325,65.7892,65.4206,65.7234,164000.0
2005-12-09 10:30:00,99.84,100.28,99.62,100.16,155000.0,65.7168,66.0064,65.572,65.9274,155000.0
2005-12-09 10:40:00,100.23,100.23,99.76,99.87,196100.0,65.9735,65.9735,65.6641,65.7365,196100.0
2005-12-09 10:50:00,99.86,99.86,99.44,99.58,169600.0,65.7299,65.7299,65.4535,65.5456,169600.0
2005-12-09 11:00:00,99.6,99.79,99.45,99.54,137600.0,65.5588,65.6839,65.4601,65.5193,137600.0
2005-12-09 11:10:00,99.57,99.65,99.33,99.36,69200.0,65.5391,65.5917,65.3811,65.4008,69200.0
2005-12-09 11:20:00,99.34,99.56,99.25,99.36,150700.0,65.3877,65.5325,65.3284,65.4008,150700.0
2005-12-09 11:30:00,99.35,99.66,99.35,99.56,125100.0,65.3942,65.5983,65.3942,65.5325,125100.0
2005-12-09 11:40:00,99.57,99.6,99.15,99.22,90400.0,65.5391,65.5588,65.2626,65.3087,90400.0
2005-12-09 11:50:00,99.22,99.47,99.2,99.41,49200.0,65.3087,65.4732,65.2955,65.4337,49200.0
2005-12-09 12:00:00,99.39,99.49,99.2,99.41,67600.0,65.4206,65.4864,65.2955,65.4337,67600.0
2005-12-09 12:10:00,99.41,99.51,99.29,99.47,65600.0,65.4337,65.4996,65.3547,65.4732,65600.0
2005-12-09 12:20:00,99.45,99.45,99.06,99.25,97600.0,65.4601,65.4601,65.2034,65.3284,97600.0
2005-12-09 12:30:00,99.3,99.5,99.26,99.29,51300.0,65.3613,65.493,65.335,65.3547,51300.0
2005-12-09 12:40:00,99.29,99.53,99.29,99.52,32500.0,65.3547,65.5127,65.3547,65.5061,32500.0
2005-12-09 12:50:00,99.52,99.53,99.33,99.39,85400.0,65.5061,65.5127,65.3811,65.4206,85400.0
2005-12-09 13:00:00,99.4,99.45,99.21,99.32,68900.0,65.4272,65.4601,65.3021,65.3745,68900.0
2005-12-09 13:10:00,99.32,99.32,98.97,99.09,46800.0,65.3745,65.3745,65.1441,65.2231,46800.0
2005-12-09 13:20:00,99.06,99.2,99.04,99.16,44800.0,65.2034,65.2955,65.1902,65.2692,44800.0
2005-12-09 13:30:00,99.17,99.35,99.14,99.22,87100.0,65.2758,65.3942,65.256,65.3087,87100.0
2005-12-09 13:40:00,99.22,99.35,99.13,99.15,108400.0,65.3087,65.3942,65.2494,65.2626,108400.0
2005-12-09 13:50:00,99.17,99.48,99.11,99.15,103700.0,65.2758,65.4798,65.2363,65.2626,103700.0
2005-12-09 14:00:00,99.18,99.2,99.02,99.07,154300.0,65.2823,65.2955,65.177,65.2099,154300.0
2005-12-09 14:10:00,99.08,99.35,99.06,99.2,85000.0,65.2165,65.3942,65.2034,65.2955,85000.0
2005-12-09 14:20:00,99.2,99.32,99.12,99.29,121200.0,65.2955,65.3745,65.2429,65.3547,121200.0
2005-12-09 14:30:00,99.33,99.69,99.3,99.39,107700.0,65.3811,65.618,65.3613,65.4206,107700.0
2005-12-09 14:40:00,99.39,99.58,99.32,99.58,48800.0,65.4206,65.5456,65.3745,65.5456,48800.0
2005-12-09 14:50:00,99.57,99.66,99.51,99.58,66600.0,65.5391,65.5983,65.4996,65.5456,66600.0
2005-12-09 15:00:00,99.59,99.67,99.52,99.59,68600.0,65.5522,65.6049,65.5061,65.5522,68600.0
2005-12-09 15:10:00,99.59,99.77,99.59,99.77,83300.0,65.5522,65.6707,65.5522,65.6707,83300.0
2005-12-09 15:20:00,99.76,99.87,99.65,99.76,87300.0,65.6641,65.7365,65.5917,65.6641,87300.0
2005-12-09 15:30:00,99.75,99.79,99.65,99.65,59000.0,65.6575,65.6839,65.5917,65.5917,59000.0
2005-12-09 15:40:00,99.63,99.97,99.62,99.97,94600.0,65.5785,65.8023,65.572,65.8023,94600.0
2005-12-09 15:50:00,99.97,100.02,99.8,99.82,148100.0,65.8023,65.8352,65.6904,65.7036,148100.0
2005-12-12 09:30:00,100.25,100.75,100.01,100.11,202100.0,65.9866,66.3158,65.8287,65.8945,202100.0
2005-12-12 09:40:00,100.11,100.35,99.6,99.81,141400.0,65.8945,66.0525,65.5588,65.697,141400.0
2005-12-12 09:50:00,99.82,99.88,99.27,99.28,108000.0,65.7036,65.7431,65.3416,65.3482,108000.0
2005-12-12 10:00:00,99.27,99.75,99.2,99.75,163400.0,65.3416,65.6575,65.2955,65.6575,163400.0
2005-12-12 10:10:00,99.74,100.05,99.61,100.01,81300.0,65.6509,65.855,65.5654,65.8287,81300.0
2005-12-12 10:20:00,100.02,100.07,99.62,99.7,95700.0,65.8352,65.8682,65.572,65.6246,95700.0
2005-12-12 10:30:00,99.71,99.71,99.2,99.26,105300.0,65.6312,65.6312,65.2955,65.335,105300.0
2005-12-12 10:40:00,99.26,99.55,99.26,99.45,131700.0,65.335,65.5259,65.335,65.4601,131700.0
2005-12-12 10:50:00,99.47,99.82,99.47,99.67,76300.0,65.4732,65.7036,65.4732,65.6049,76300.0
2005-12-12 11:00:00,99.67,99.7,99.33,99.49,52400.0,65.6049,65.6246,65.3811,65.4864,52400.0
2005-12-12 11:10:00,99.49,99.9,99.45,99.9,65900.0,65.4864,65.7563,65.4601,65.7563,65900.0
2005-12-12 11:20:00,99.9,99.98,99.67,99.72,77100.0,65.7563,65.8089,65.6049,65.6378,77100.0
2005-12-12 11:30:00,99.73,99.78,99.57,99.68,41300.0,65.6444,65.6773,65.5391,65.6115,41300.0
2005-12-12 11:40:00,99.69,99.75,99.57,99.64,25300.0,65.618,65.6575,65.5391,65.5851,25300.0
2005-12-12 11:50:00,99.64,99.66,99.49,99.6,37100.0,65.5851,65.5983,65.4864,65.5588,37100.0
2005-12-12 12:00:00,99.6,99.83,99.6,99.62,44900.0,65.5588,65.7102,65.5588,65.572,44900.0
2005-12-12 12:10:00,99.61,99.83,99.55,99.71,44000.0,65.5654,65.7102,65.5259,65.6312,44000.0
2005-12-12 12:20:00,99.74,99.76,99.47,99.56,37400.0,65.6509,65.6641,65.4732,65.5325,37400.0
2005-12-12 12:30:00,99.52,99.59,99.41,99.55,39400.0,65.5061,65.5522,65.4337,65.5259,39400.0
2005-12-12 12:40:00,99.56,99.65,99.47,99.57,37000.0,65.5325,65.5917,65.4732,65.5391,37000.0
2005-12-12 12:50:00,99.58,99.8,99.57,99.69,49500.0,65.5456,65.6904,65.5391,65.618,49500.0
2005-12-12 13:00:00,99.69,99.7,99.35,99.38,43900.0,65.618,65.6246,65.3942,65.414,43900.0
2005-12-12 13:10:00,99.38,99.42,99.3,99.31,61700.0,65.414,65.4403,65.3613,65.3679,61700.0
2005-12-12 13:20:00,99.31,99.34,99.22,99.34,45400.0,65.3679,65.3877,65.3087,65.3877,45400.0
2005-12-12 13:30:00,99.33,99.45,99.07,99.08,76200.0,65.3811,65.4601,65.2099,65.2165,76200.0
2005-12-12 13:40:00,99.12,99.38,99.1,99.29,68000.0,65.2429,65.414,65.2297,65.3547,68000.0
2005-12-12 13:50:00,99.3,99.45,99.29,99.42,78000.0,65.3613,65.4601,65.3547,65.4403,78000.0
2005-12-12 14:00:00,99.41,99.59,99.38,99.53,40200.0,65.4337,65.5522,65.414,65.5127,40200.0
2005-12-12 14:10:00,99.51,99.81,99.5,99.72,73900.0,65.4996,65.697,65.493,65.6378,73900.0
2005-12-12 14:20:00,99.71,99.94,99.64,99.91,76300.0,65.6312,65.7826,65.5851,65.7628,76300.0
2005-12-12 14:30:00,99.89,100.09,99.83,100.06,78300.0,65.7497,65.8813,65.7102,65.8616,78300.0
2005-12-12 14:40:00,100.07,100.1,99.88,100.03,66100.0,65.8682,65.8879,65.7431,65.8418,66100.0
2005-12-12 14:50:00,100.0,100.12,99.78,99.85,54800.0,65.8221,65.9011,65.6773,65.7234,54800.0
2005-12-12 15:00:00,99.85,100.03,99.75,99.92,54000.0,65.7234,65.8418,65.6575,65.7694,54000.0
2005-12-12 15:10:00,99.94,100.08,99.9,100.02,49800.0,65.7826,65.8747,65.7563,65.8352,49800.0
2005-12-12 15:20:00,100.02,100.24,99.96,100.03,66000.0,65.8352,65.9801,65.7958,65.8418,66000.0
2005-12-12 15:30:00,100.05,100.2,100.04,100.15,80600.0,65.855,65.9537,65.8484,65.9208,80600.0
2005-12-12 15:40:00,100.15,100.31,100.1,100.3,92500.0,65.9208,66.0261,65.8879,66.0196,92500.0
2005-12-12 15:50:00,100.28,100.49,100.25,100.49,213800.0,66.0064,66.1446,65.9866,66.1446,213800.0
2005-12-13 09:30:00,100.76,101.32,100.4,100.88,251700.0,66.3223,66.6909,66.0854,66.4013,251700.0
2005-12-13 09:40:00,100.86,101.1,100.5,101.0,144800.0,66.3882,66.5461,66.1512,66.4803,144800.0
2005-12-13 09:50:00,101.0,101.34,100.95,101.13,143500.0,66.4803,66.7041,66.4474,66.5659,143500.0
2005-12-13 10:00:00,101.11,101.22,100.98,101.2,97400.0,66.5527,66.6251,66.4671,66.612,97400.0
2005-12-13 10:10:00,101.21,101.27,101.08,101.2,68700.0,66.6185,66.658,66.533,66.612,68700.0
2005-12-13 10:20:00,101.2,101.37,101.12,101.33,91400.0,66.612,66.7238,66.5593,66.6975,91400.0
2005-12-13 10:30:00,101.33,101.5,101.2,101.37,112300.0,66.6975,66.8094,66.612,66.7238,112300.0
2005-12-13 10:40:00,101.34,101.48,101.33,101.35,173100.0,66.7041,66.7963,66.6975,66.7107,173100.0
2005-12-13 10:50:00,101.34,101.69,101.2,101.69,116800.0,66.7041,66.9345,66.612,66.9345,116800.0
2005-12-13 11:00:00,101.7,102.03,101.61,101.86,166600.0,66.9411,67.1583,66.8818,67.0464,166600.0
2005-12-13 11:10:00,101.86,101.86,101.6,101.67,132200.0,67.0464,67.0464,66.8752,66.9213,132200.0
2005-12-13 11:20:00,101.68,101.95,101.63,101.91,72300.0,66.9279,67.1056,66.895,67.0793,72300.0
2005-12-13 11:30:00,101.91,102.18,101.83,102.18,105600.0,67.0793,67.257,67.0266,67.257,105600.0
2005-12-13 11:40:00,102.19,102.53,102.15,102.46,100800.0,67.2636,67.4874,67.2373,67.4413,100800.0
2005-12-13 11:50:00,102.46,102.59,102.21,102.24,155000.0,67.4413,67.5269,67.2768,67.2965,155000.0
2005-12-13 12:00:00,102.25,102.27,102.06,102.15,104300.0,67.3031,67.3162,67.178,67.2373,104300.0
2005-12-13 12:10:00,102.13,102.36,102.01,102.21,79600.0,67.2241,67.3755,67.1451,67.2768,79600.0
2005-12-13 12:20:00,102.22,102.31,102.09,102.09,55800.0,67.2833,67.3426,67.1978,67.1978,55800.0
2005-12-13 12:30:00,102.1,102.12,102.0,102.08,48700.0,67.2043,67.2175,67.1385,67.1912,48700.0
2005-12-13 12:40:00,102.08,102.26,102.06,102.21,56600.0,67.1912,67.3097,67.178,67.2768,56600.0
2005-12-13 12:50:00,102.21,102.31,102.17,102.29,43800.0,67.2768,67.3426,67.2504,67.3294,43800.0
2005-12-13 13:00:00,102.3,102.33,102.07,102.1,72000.0,67.336,67.3557,67.1846,67.2043,72000.0
2005-12-13 13:10:00,102.08,102.09,101.82,102.05,84200.0,67.1912,67.1978,67.02,67.1714,84200.0
2005-12-13 13:20:00,102.05,102.19,102.05,102.12,45400.0,67.1714,67.2636,67.1714,67.2175,45400.0
2005-12-13 13:30:00,102.12,102.16,102.08,102.14,43600.0,67.2175,67.2438,67.1912,67.2307,43600.0
2005-12-13 13:40:00,102.13,102.13,101.92,101.95,60800.0,67.2241,67.2241,67.0859,67.1056,60800.0
2005-12-13 13:50:00,101.95,102.01,101.93,101.98,39900.0,67.1056,67.1451,67.0925,67.1254,39900.0
2005-12-13 14:00:00,102.0,102.15,102.0,102.11,56400.0,67.1385,67.2373,67.1385,67.2109,56400.0
2005-12-13 14:10:00,102.11,102.48,102.11,102.47,96200.0,67.2109,67.4545,67.2109,67.4479,96200.0
2005-12-13 14:20:00,102.47,102.86,102.35,102.38,101000.0,67.4479,67.7046,67.3689,67.3887,101000.0
2005-12-13 14:30:00,102.38,102.54,101.92,102.01,103300.0,67.3887,67.494,67.0859,67.1451,103300.0
2005-12-13 14:40:00,101.98,102.11,101.83,101.83,173900.0,67.1254,67.2109,67.0266,67.0266,173900.0
2005-12-13 14:50:00,101.86,102.03,101.81,101.95,144600.0,67.0464,67.1583,67.0135,67.1056,144600.0
2005-12-13 15:00:00,101.96,102.0,101.41,101.41,213800.0,67.1122,67.1385,66.7502,66.7502,213800.0
2005-12-13 15:10:00,101.4,101.53,101.19,101.19,219100.0,66.7436,66.8292,66.6054,66.6054,219100.0
2005-12-13 15:20:00,101.19,101.2,100.68,100.7,292000.0,66.6054,66.612,66.2697,66.2828,292000.0
2005-12-13 15:30:00,100.69,100.69,100.44,100.47,267800.0,66.2763,66.2763,66.1117,66.1314,267800.0
2005-12-13 15:40:00,100.5,100.58,100.11,100.15,246700.0,66.1512,66.2039,65.8945,65.9208,246700.0
2005-12-13 15:50:00,100.16,100.26,99.99,100.1,330200.0,65.9274,65.9932,65.8155,65.8879,330200.0
2005-12-14 09:30:00,100.11,100.45,99.9,100.44,212400.0,65.8945,66.1183,65.7563,66.1117,212400.0
2005-12-14 09:40:00,100.49,101.1,100.45,100.68,161200.0,66.1446,66.5461,66.1183,66.2697,161200.0
2005-12-14 09:50:00,100.69,100.78,100.44,100.56,217300.0,66.2763,66.3355,66.1117,66.1907,217300.0
2005-12-14 10:00:00,100.6,100.95,100.6,100.64,163100.0,66.217,66.4474,66.217,66.2433,163100.0
2005-12-14 10:10:00,100.65,101.1,100.63,100.86,98200.0,66.2499,66.5461,66.2368,66.3882,98200.0
2005-12-14 10:20:00,100.86,101.19,100.8,101.19,80200.0,66.3882,66.6054,66.3487,66.6054,80200.0
2005-12-14 10:30:00,101.2,101.23,100.55,100.77,398800.0,66.612,66.6317,66.1841,66.3289,398800.0
2005-12-14 10:40:00,100.76,100.93,100.38,100.88,323100.0,66.3223,66.4342,66.0722,66.4013,323100.0
2005-12-14 10:50:00,100.89,101.61,100.85,101.4,225400.0,66.4079,66.8818,66.3816,66.7436,225400.0
2005-12-14 11:00:00,101.4,101.53,100.95,101.02,155900.0,66.7436,66.8292,66.4474,66.4935,155900.0
2005-12-14 11:10:00,101.04,101.45,100.99,101.26,134600.0,66.5066,66.7765,66.4737,66.6514,134600.0
2005-12-14 11:20:00,101.26,101.4,101.02,101.38,125800.0,66.6514,66.7436,66.4935,66.7304,125800.0
2005-12-14 11:30:00,101.39,101.4,101.21,101.4,110400.0,66.737,66.7436,66.6185,66.7436,110400.0
2005-12-14 11:40:00,101.42,101.99,101.42,101.89,184300.0,66.7568,67.1319,66.7568,67.0661,184300.0
2005-12-14 11:50:00,101.89,102.25,101.73,101.73,125500.0,67.0661,67.3031,66.9608,66.9608,125500.0
2005-12-14 12:00:00,101.69,102.0,101.53,101.82,125800.0,66.9345,67.1385,66.8292,67.02,125800.0
2005-12-14 12:10:00,101.8,101.97,101.77,101.79,56200.0,67.0069,67.1188,66.9871,67.0003,56200.0
2005-12-14 12:20:00,101.81,102.0,101.79,101.98,42200.0,67.0135,67.1385,67.0003,67.1254,42200.0
2005-12-14 12:30:00,101.98,102.0,101.91,101.96,62000.0,67.1254,67.1385,67.0793,67.1122,62000.0
2005-12-14 12:40:00,101.95,101.96,101.8,101.8,67200.0,67.1056,67.1122,67.0069,67.0069,67200.0
2005-12-14 12:50:00,101.81,102.07,101.78,102.07,72200.0,67.0135,67.1846,66.9937,67.1846,72200.0
2005-12-14 13:00:00,102.05,102.5,102.03,102.47,107400.0,67.1714,67.4676,67.1583,67.4479,107400.0
2005-12-14 13:10:00,102.47,102.49,102.17,102.21,109700.0,67.4479,67.4611,67.2504,67.2768,109700.0
2005-12-14 13:20:00,102.21,102.49,102.19,102.41,86500.0,67.2768,67.4611,67.2636,67.4084,86500.0
2005-12-14 13:30:00,102.44,102.49,102.18,102.24,88000.0,67.4281,67.4611,67.257,67.2965,88000.0
2005-12-14 13:40:00,102.24,102.38,102.05,102.36,99500.0,67.2965,67.3887,67.1714,67.3755,99500.0
2005-12-14 13:50:00,102.32,102.59,102.2,102.21,130700.0,67.3492,67.5269,67.2702,67.2768,130700.0
2005-12-14 14:00:00,102.12,102.58,102.12,102.46,143600.0,67.2175,67.5203,67.2175,67.4413,143600.0
2005-12-14 14:10:00,102.46,102.57,102.45,102.57,84000.0,67.4413,67.5137,67.4347,67.5137,84000.0
2005-12-14 14:20:00,102.57,102.74,102.44,102.45,145000.0,67.5137,67.6256,67.4281,67.4347,145000.0
2005-12-14 14:30:00,102.44,102.52,102.17,102.47,122300.0,67.4281,67.4808,67.2504,67.4479,122300.0
2005-12-14 14:40:00,102.47,102.54,102.08,102.08,148700.0,67.4479,67.494,67.1912,67.1912,148700.0
2005-12-14 14:50:00,102.08,102.38,102.01,102.32,129600.0,67.1912,67.3887,67.1451,67.3492,129600.0
2005-12-14 15:00:00,102.34,102.37,102.13,102.22,159400.0,67.3623,67.3821,67.2241,67.2833,159400.0
2005-12-14 15:10:00,102.22,102.22,102.04,102.11,122100.0,67.2833,67.2833,67.1649,67.2109,122100.0
2005-12-14 15:20:00,102.11,102.5,102.1,102.28,141000.0,67.2109,67.4676,67.2043,67.3228,141000.0
2005-12-14 15:30:00,102.29,102.72,102.28,102.72,118700.0,67.3294,67.6124,67.3228,67.6124,118700.0
2005-12-14 15:40:00,102.73,102.98,102.72,102.93,274900.0,67.619,67.7836,67.6124,67.7507,274900.0
2005-12-14 15:50:00,102.94,102.94,102.8,102.89,245200.0,67.7573,67.7573,67.6651,67.7243,245200.0
2005-12-15 09:30:00,102.75,102.75,102.0,102.2,197600.0,67.6322,67.6322,67.1385,67.2702,197600.0
2005-12-15 09:40:00,102.15,102.3,101.9,102.15,173900.0,67.2373,67.336,67.0727,67.2373,173900.0
2005-12-15 09:50:00,102.15,102.16,101.77,101.86,94500.0,67.2373,67.2438,66.9871,67.0464,94500.0
2005-12-15 10:00:00,101.81,101.93,101.51,101.52,151600.0,67.0135,67.0925,66.816,66.8226,151600.0
2005-12-15 10:10:00,101.52,102.22,101.0,101.32,181000.0,66.8226,67.2833,66.4803,66.6909,181000.0
2005-12-15 10:20:00,101.36,101.59,101.23,101.41,103700.0,66.7173,66.8687,66.6317,66.7502,103700.0
2005-12-15 10:30:00,101.46,102.25,101.46,101.89,347300.0,66.7831,67.3031,66.7831,67.0661,347300.0
2005-12-15 10:40:00,101.89,102.15,101.52,101.86,178200.0,67.0661,67.2373,66.8226,67.0464,178200.0
2005-12-15 10:50:00,101.88,102.08,101.7,101.9,105200.0,67.0595,67.1912,66.9411,67.0727,105200.0
2005-12-15 11:00:00,101.91,101.91,101.65,101.83,182800.0,67.0793,67.0793,66.9081,67.0266,182800.0
2005-12-15 11:10:00,101.85,102.19,101.65,101.9,127500.0,67.0398,67.2636,66.9081,67.0727,127500.0
2005-12-15 11:20:00,101.9,102.04,101.65,101.69,73900.0,67.0727,67.1649,66.9081,66.9345,73900.0
2005-12-15 11:30:00,101.67,101.85,101.52,101.79,60900.0,66.9213,67.0398,66.8226,67.0003,60900.0
2005-12-15 11:40:00,101.8,102.09,101.74,101.85,61400.0,67.0069,67.1978,66.9674,67.0398,61400.0
2005-12-15 11:50:00,101.87,102.01,101.76,101.98,64600.0,67.053,67.1451,66.9806,67.1254,64600.0
2005-12-15 12:00:00,101.98,101.98,101.75,101.9,158600.0,67.1254,67.1254,66.974,67.0727,158600.0
2005-12-15 12:10:00,101.91,101.91,101.5,101.56,107700.0,67.0793,67.0793,66.8094,66.8489,107700.0
2005-12-15 12:20:00,101.56,101.77,101.54,101.7,65800.0,66.8489,66.9871,66.8357,66.9411,65800.0
2005-12-15 12:30:00,101.7,101.76,101.35,101.59,82300.0,66.9411,66.9806,66.7107,66.8687,82300.0
2005-12-15 12:40:00,101.62,101.82,101.62,101.77,40000.0,66.8884,67.02,66.8884,66.9871,40000.0
2005-12-15 12:50:00,101.77,101.85,101.43,101.65,35900.0,66.9871,67.0398,66.7633,66.9081,35900.0
2005-12-15 13:00:00,101.64,101.64,101.09,101.18,85100.0,66.9016,66.9016,66.5395,66.5988,85100.0
2005-12-15 13:10:00,101.17,101.36,101.1,101.26,51000.0,66.5922,66.7173,66.5461,66.6514,51000.0
2005-12-15 13:20:00,101.28,101.28,101.0,101.0,58300.0,66.6646,66.6646,66.4803,66.4803,58300.0
2005-12-15 13:30:00,101.0,101.61,101.0,101.57,75300.0,66.4803,66.8818,66.4803,66.8555,75300.0
2005-12-15 13:40:00,101.58,101.61,101.18,101.18,34400.0,66.8621,66.8818,66.5988,66.5988,34400.0
2005-12-15 13:50:00,101.18,101.32,101.0,101.19,94800.0,66.5988,66.6909,66.4803,66.6054,94800.0
2005-12-15 14:00:00,101.14,101.27,101.03,101.1,60500.0,66.5725,66.658,66.5001,66.5461,60500.0
2005-12-15 14:10:00,101.1,101.1,100.75,100.93,91300.0,66.5461,66.5461,66.3158,66.4342,91300.0
2005-12-15 14:20:00,100.94,101.03,100.7,100.7,71200.0,66.4408,66.5001,66.2828,66.2828,71200.0
2005-12-15 14:30:00,100.68,100.72,100.55,100.63,91400.0,66.2697,66.296,66.1841,66.2368,91400.0
2005-12-15 14:40:00,100.61,100.77,100.3,100.41,99900.0,66.2236,66.3289,66.0196,66.092,99900.0
2005-12-15 14:50:00,100.41,100.56,100.25,100.53,131800.0,66.092,66.1907,65.9866,66.1709,131800.0
2005-12-15 15:00:00,100.56,100.75,100.45,100.66,85400.0,66.1907,66.3158,66.1183,66.2565,85400.0
2005-12-15 15:10:00,100.65,100.83,100.53,100.58,91400.0,66.2499,66.3684,66.1709,66.2039,91400.0
2005-12-15 15:20:00,100.59,100.84,100.56,100.68,102500.0,66.2104,66.375,66.1907,66.2697,102500.0
2005-12-15 15:30:00,100.69,101.0,100.67,100.94,163700.0,66.2763,66.4803,66.2631,66.4408,163700.0
2005-12-15 15:40:00,100.94,101.25,100.94,101.08,180700.0,66.4408,66.6449,66.4408,66.533,180700.0
2005-12-15 15:50:00,101.09,101.17,100.96,101.14,292200.0,66.5395,66.5922,66.454,66.5725,292200.0
2005-12-16 09:30:00,101.65,101.7,100.8,100.81,746600.0,66.9081,66.9411,66.3487,66.3552,746600.0
2005-12-16 09:40:00,100.82,101.0,100.32,100.32,182400.0,66.3618,66.4803,66.0327,66.0327,182400.0
2005-12-16 09:50:00,100.35,100.67,100.23,100.38,160000.0,66.0525,66.2631,65.9735,66.0722,160000.0
2005-12-16 10:00:00,100.37,100.53,100.07,100.38,134100.0,66.0656,66.1709,65.8682,66.0722,134100.0
2005-12-16 10:10:00,100.38,100.55,100.34,100.5,74900.0,66.0722,66.1841,66.0459,66.1512,74900.0
2005-12-16 10:20:00,100.51,100.86,100.43,100.83,92900.0,66.1578,66.3882,66.1051,66.3684,92900.0
2005-12-16 10:30:00,100.83,100.84,100.51,100.74,72900.0,66.3684,66.375,66.1578,66.3092,72900.0
2005-12-16 10:40:00,100.73,100.77,100.5,100.74,42200.0,66.3026,66.3289,66.1512,66.3092,42200.0
2005-12-16 10:50:00,100.73,100.8,100.6,100.67,62400.0,66.3026,66.3487,66.217,66.2631,62400.0
2005-12-16 11:00:00,100.66,100.86,100.53,100.86,59500.0,66.2565,66.3882,66.1709,66.3882,59500.0
2005-12-16 11:10:00,100.82,100.95,100.69,100.87,63200.0,66.3618,66.4474,66.2763,66.3947,63200.0
2005-12-16 11:20:00,100.87,101.0,100.71,100.72,52600.0,66.3947,66.4803,66.2894,66.296,52600.0
2005-12-16 11:30:00,100.71,100.8,100.47,100.53,105800.0,66.2894,66.3487,66.1314,66.1709,105800.0
2005-12-16 11:40:00,100.51,100.58,100.2,100.28,125800.0,66.1578,66.2039,65.9537,66.0064,125800.0
2005-12-16 11:50:00,100.28,100.47,100.19,100.28,79600.0,66.0064,66.1314,65.9471,66.0064,79600.0
2005-12-16 12:00:00,100.22,100.43,100.22,100.36,59600.0,65.9669,66.1051,65.9669,66.059,59600.0
2005-12-16 12:10:00,100.43,100.48,100.35,100.43,70600.0,66.1051,66.138,66.0525,66.1051,70600.0
2005-12-16 12:20:00,100.44,100.45,100.15,100.17,58800.0,66.1117,66.1183,65.9208,65.934,58800.0
2005-12-16 12:30:00,100.18,100.32,100.15,100.29,54800.0,65.9406,66.0327,65.9208,66.013,54800.0
2005-12-16 12:40:00,100.29,100.34,100.24,100.31,50200.0,66.013,66.0459,65.9801,66.0261,50200.0
2005-12-16 12:50:00,100.32,100.43,100.31,100.32,29600.0,66.0327,66.1051,66.0261,66.0327,29600.0
2005-12-16 13:00:00,100.33,100.4,100.25,100.39,29100.0,66.0393,66.0854,65.9866,66.0788,29100.0
2005-12-16 13:10:00,100.41,100.43,100.26,100.31,44100.0,66.092,66.1051,65.9932,66.0261,44100.0
2005-12-16 13:20:00,100.3,100.4,100.23,100.31,32800.0,66.0196,66.0854,65.9735,66.0261,32800.0
2005-12-16 13:30:00,100.31,100.35,100.16,100.21,43200.0,66.0261,66.0525,65.9274,65.9603,43200.0
2005-12-16 13:40:00,100.21,100.32,100.2,100.26,39200.0,65.9603,66.0327,65.9537,65.9932,39200.0
2005-12-16 13:50:00,100.27,100.38,100.26,100.33,30700.0,65.9998,66.0722,65.9932,66.0393,30700.0
2005-12-16 14:00:00,100.33,100.42,100.31,100.38,57600.0,66.0393,66.0985,66.0261,66.0722,57600.0
2005-12-16 14:10:00,100.38,100.51,100.38,100.51,56900.0,66.0722,66.1578,66.0722,66.1578,56900.0
2005-12-16 14:20:00,100.52,100.66,100.37,100.4,61600.0,66.1644,66.2565,66.0656,66.0854,61600.0
2005-12-16 14:30:00,100.39,100.4,100.2,100.3,75700.0,66.0788,66.0854,65.9537,66.0196,75700.0
2005-12-16 14:40:00,100.3,100.38,100.25,100.25,45400.0,66.0196,66.0722,65.9866,65.9866,45400.0
2005-12-16 14:50:00,100.22,100.22,100.02,100.02,116900.0,65.9669,65.9669,65.8352,65.8352,116900.0
2005-12-16 15:00:00,100.02,100.18,99.8,100.1,295300.0,65.8352,65.9406,65.6904,65.8879,295300.0
2005-12-16 15:10:00,100.1,100.17,99.91,99.99,112800.0,65.8879,65.934,65.7628,65.8155,112800.0
2005-12-16 15:20:00,99.98,100.19,99.96,100.19,96000.0,65.8089,65.9471,65.7958,65.9471,96000.0
2005-12-16 15:30:00,100.19,100.2,99.96,100.0,183500.0,65.9471,65.9537,65.7958,65.8221,183500.0
2005-12-16 15:40:00,99.98,99.99,99.91,99.97,160400.0,65.8089,65.8155,65.7628,65.8023,160400.0
2005-12-16 15:50:00,99.96,99.99,99.89,99.9,377800.0,65.7958,65.8155,65.7497,65.7563,377800.0
2005-12-19 09:30:00,99.92,100.07,99.53,99.84,233700.0,65.7694,65.8682,65.5127,65.7168,233700.0
2005-12-19 09:40:00,99.85,100.21,99.79,100.09,181600.0,65.7234,65.9603,65.6839,65.8813,181600.0
2005-12-19 09:50:00,100.09,100.09,99.6,99.85,182200.0,65.8813,65.8813,65.5588,65.7234,182200.0
2005-12-19 10:00:00,99.82,100.21,99.74,99.92,130600.0,65.7036,65.9603,65.6509,65.7694,130600.0
2005-12-19 10:10:00,99.9,99.91,99.6,99.68,165100.0,65.7563,65.7628,65.5588,65.6115,165100.0
2005-12-19 10:20:00,99.65,99.67,99.41,99.46,162100.0,65.5917,65.6049,65.4337,65.4666,162100.0
2005-12-19 10:30:00,99.47,99.49,99.18,99.27,145900.0,65.4732,65.4864,65.2823,65.3416,145900.0
2005-12-19 10:40:00,99.24,99.34,98.47,98.58,154000.0,65.3218,65.3877,64.815,64.8874,154000.0
2005-12-19 10:50:00,98.51,98.64,98.21,98.57,195700.0,64.8413,64.9269,64.6439,64.8808,195700.0
2005-12-19 11:00:00,98.58,99.15,98.5,98.72,121300.0,64.8874,65.2626,64.8348,64.9796,121300.0
2005-12-19 11:10:00,98.74,98.94,98.41,98.72,78800.0,64.9927,65.1244,64.7755,64.9796,78800.0
2005-12-19 11:20:00,98.66,99.01,98.6,98.88,64700.0,64.9401,65.1704,64.9006,65.0849,64700.0
2005-12-19 11:30:00,98.88,99.01,98.6,98.6,127300.0,65.0849,65.1704,64.9006,64.9006,127300.0
2005-12-19 11:40:00,98.6,98.61,98.39,98.53,121500.0,64.9006,64.9072,64.7623,64.8545,121500.0
2005-12-19 11:50:00,98.54,98.66,98.52,98.59,71500.0,64.8611,64.9401,64.8479,64.894,71500.0
2005-12-19 12:00:00,98.58,99.0,98.56,98.97,68400.0,64.8874,65.1639,64.8742,65.1441,68400.0
2005-12-19 12:10:00,98.96,98.99,98.85,98.85,78100.0,65.1375,65.1573,65.0651,65.0651,78100.0
2005-12-19 12:20:00,98.81,98.96,98.78,98.96,87900.0,65.0388,65.1375,65.0191,65.1375,87900.0
2005-12-19 12:30:00,98.95,99.04,98.78,98.89,69100.0,65.131,65.1902,65.0191,65.0915,69100.0
2005-12-19 12:40:00,98.91,98.93,98.64,98.66,29200.0,65.1046,65.1178,64.9269,64.9401,29200.0
2005-12-19 12:50:00,98.66,98.66,98.44,98.59,31200.0,64.9401,64.9401,64.7953,64.894,31200.0
2005-12-19 13:00:00,98.56,98.62,98.01,98.06,187800.0,64.8742,64.9137,64.5122,64.5451,187800.0
2005-12-19 13:10:00,98.06,98.4,97.92,98.02,98000.0,64.5451,64.7689,64.453,64.5188,98000.0
2005-12-19 13:20:00,98.03,98.05,97.81,98.0,295400.0,64.5254,64.5386,64.3806,64.5056,295400.0
2005-12-19 13:30:00,98.0,98.52,97.98,98.16,84200.0,64.5056,64.8479,64.4925,64.611,84200.0
2005-12-19 13:40:00,98.15,98.21,97.79,97.79,90600.0,64.6044,64.6439,64.3674,64.3674,90600.0
2005-12-19 13:50:00,97.79,98.31,97.68,98.1,99600.0,64.3674,64.7097,64.295,64.5715,99600.0
2005-12-19 14:00:00,98.09,98.35,97.96,98.33,110900.0,64.5649,64.736,64.4793,64.7229,110900.0
2005-12-19 14:10:00,98.31,98.41,97.85,97.99,86000.0,64.7097,64.7755,64.4069,64.4991,86000.0
2005-12-19 14:20:00,97.93,98.12,97.79,97.85,55000.0,64.4596,64.5846,64.3674,64.4069,55000.0
2005-12-19 14:30:00,97.85,98.2,97.72,98.09,101300.0,64.4069,64.6373,64.3213,64.5649,101300.0
2005-12-19 14:40:00,98.1,98.44,97.99,98.4,109800.0,64.5715,64.7953,64.4991,64.7689,109800.0
2005-12-19 14:50:00,98.42,98.53,98.12,98.34,149000.0,64.7821,64.8545,64.5846,64.7294,149000.0
2005-12-19 15:00:00,98.34,98.45,98.28,98.31,88800.0,64.7294,64.8018,64.6899,64.7097,88800.0
2005-12-19 15:10:00,98.31,98.32,98.0,98.09,87100.0,64.7097,64.7163,64.5056,64.5649,87100.0
2005-12-19 15:20:00,98.11,98.24,98.01,98.01,84400.0,64.578,64.6636,64.5122,64.5122,84400.0
2005-12-19 15:30:00,98.01,98.01,97.73,97.73,100100.0,64.5122,64.5122,64.3279,64.3279,100100.0
2005-12-19 15:40:00,97.77,98.09,97.72,98.09,186000.0,64.3543,64.5649,64.3213,64.5649,186000.0
2005-12-19 15:50:00,98.12,98.12,97.76,97.84,286000.0,64.5846,64.5846,64.3477,64.4003,286000.0
2005-12-20 09:30:00,97.95,98.75,97.95,98.75,154700.0,64.4727,64.9993,64.4727,64.9993,154700.0
2005-12-20 09:40:00,98.8,98.83,98.4,98.41,125000.0,65.0322,65.052,64.7689,64.7755,125000.0
2005-12-20 09:50:00,98.41,99.43,98.41,99.43,159400.0,64.7755,65.4469,64.7755,65.4469,159400.0
2005-12-20 10:00:00,99.41,99.45,98.84,98.9,147000.0,65.4337,65.4601,65.0585,65.098,147000.0
2005-12-20 10:10:00,98.86,98.91,98.18,98.38,144700.0,65.0717,65.1046,64.6241,64.7558,144700.0
2005-12-20 10:20:00,98.36,98.82,98.25,98.71,92800.0,64.7426,65.0454,64.6702,64.973,92800.0
2005-12-20 10:30:00,98.64,98.72,98.4,98.44,62600.0,64.9269,64.9796,64.7689,64.7953,62600.0
2005-12-20 10:40:00,98.4,98.42,98.05,98.1,69600.0,64.7689,64.7821,64.5386,64.5715,69600.0
2005-12-20 10:50:00,98.15,98.8,98.12,98.5,98200.0,64.6044,65.0322,64.5846,64.8348,98200.0
2005-12-20 11:00:00,98.5,98.82,98.44,98.63,67800.0,64.8348,65.0454,64.7953,64.9203,67800.0
2005-12-20 11:10:00,98.63,98.8,98.36,98.47,47000.0,64.9203,65.0322,64.7426,64.815,47000.0
2005-12-20 11:20:00,98.47,98.55,98.41,98.54,42200.0,64.815,64.8677,64.7755,64.8611,42200.0
2005-12-20 11:30:00,98.54,98.57,98.35,98.56,66500.0,64.8611,64.8808,64.736,64.8742,66500.0
2005-12-20 11:40:00,98.56,98.82,98.51,98.62,40000.0,64.8742,65.0454,64.8413,64.9137,40000.0
2005-12-20 11:50:00,98.61,98.83,98.6,98.83,43500.0,64.9072,65.052,64.9006,65.052,43500.0
2005-12-20 12:00:00,98.83,99.05,98.74,98.97,66100.0,65.052,65.1968,64.9927,65.1441,66100.0
2005-12-20 12:10:00,98.97,99.48,98.97,99.37,83700.0,65.1441,65.4798,65.1441,65.4074,83700.0
2005-12-20 12:20:00,99.37,99.69,99.37,99.45,73400.0,65.4074,65.618,65.4074,65.4601,73400.0
2005-12-20 12:30:00,99.45,99.53,99.3,99.53,48500.0,65.4601,65.5127,65.3613,65.5127,48500.0
2005-12-20 12:40:00,99.54,99.78,99.45,99.46,61400.0,65.5193,65.6773,65.4601,65.4666,61400.0
2005-12-20 12:50:00,99.46,99.73,99.42,99.67,68000.0,65.4666,65.6444,65.4403,65.6049,68000.0
2005-12-20 13:00:00,99.67,99.97,99.62,99.81,75700.0,65.6049,65.8023,65.572,65.697,75700.0
2005-12-20 13:10:00,99.82,99.9,99.58,99.58,57800.0,65.7036,65.7563,65.5456,65.5456,57800.0
2005-12-20 13:20:00,99.57,99.57,99.33,99.37,68400.0,65.5391,65.5391,65.3811,65.4074,68400.0
2005-12-20 13:30:00,99.35,99.52,99.18,99.18,61100.0,65.3942,65.5061,65.2823,65.2823,61100.0
2005-12-20 13:40:00,99.18,99.32,98.96,99.1,80300.0,65.2823,65.3745,65.1375,65.2297,80300.0
2005-12-20 13:50:00,99.12,99.23,98.87,99.08,87500.0,65.2429,65.3153,65.0783,65.2165,87500.0
2005-12-20 14:00:00,99.05,99.11,98.76,98.92,57700.0,65.1968,65.2363,65.0059,65.1112,57700.0
2005-12-20 14:10:00,98.92,99.22,98.92,99.17,42600.0,65.1112,65.3087,65.1112,65.2758,42600.0
2005-12-20 14:20:00,99.16,99.51,99.11,99.2,50900.0,65.2692,65.4996,65.2363,65.2955,50900.0
2005-12-20 14:30:00,99.2,99.42,99.18,99.4,38500.0,65.2955,65.4403,65.2823,65.4272,38500.0
2005-12-20 14:40:00,99.41,99.44,99.24,99.33,36700.0,65.4337,65.4535,65.3218,65.3811,36700.0
2005-12-20 14:50:00,99.33,99.4,99.14,99.4,46700.0,65.3811,65.4272,65.256,65.4272,46700.0
2005-12-20 15:00:00,99.4,99.4,99.09,99.2,67200.0,65.4272,65.4272,65.2231,65.2955,67200.0
2005-12-20 15:10:00,99.22,99.5,99.12,99.44,87400.0,65.3087,65.493,65.2429,65.4535,87400.0
2005-12-20 15:20:00,99.44,99.55,99.1,99.11,94200.0,65.4535,65.5259,65.2297,65.2363,94200.0
2005-12-20 15:30:00,99.08,99.11,98.88,99.1,75800.0,65.2165,65.2363,65.0849,65.2297,75800.0
2005-12-20 15:40:00,99.07,99.29,99.06,99.24,89200.0,65.2099,65.3547,65.2034,65.3218,89200.0
2005-12-20 15:50:00,99.25,99.31,99.09,99.11,108000.0,65.3284,65.3679,65.2231,65.2363,108000.0
2005-12-21 09:30:00,99.41,99.74,99.25,99.25,104600.0,65.4337,65.6509,65.3284,65.3284,104600.0
2005-12-21 09:40:00,99.32,99.9,99.27,99.8,91100.0,65.3745,65.7563,65.3416,65.6904,91100.0
2005-12-21 09:50:00,99.8,100.35,99.7,99.99,129500.0,65.6904,66.0525,65.6246,65.8155,129500.0
2005-12-21 10:00:00,99.99,100.24,99.83,99.9,68100.0,65.8155,65.9801,65.7102,65.7563,68100.0
2005-12-21 10:10:00,99.93,100.25,99.77,100.24,78500.0,65.776,65.9866,65.6707,65.9801,78500.0
2005-12-21 10:20:00,100.24,100.25,100.08,100.1,80100.0,65.9801,65.9866,65.8747,65.8879,80100.0
2005-12-21 10:30:00,100.1,100.25,99.94,100.24,247700.0,65.8879,65.9866,65.7826,65.9801,247700.0
2005-12-21 10:40:00,100.25,100.33,99.99,100.23,241200.0,65.9866,66.0393,65.8155,65.9735,241200.0
2005-12-21 10:50:00,100.2,100.22,99.68,99.85,84400.0,65.9537,65.9669,65.6115,65.7234,84400.0
2005-12-21 11:00:00,99.85,99.95,99.44,99.49,117900.0,65.7234,65.7892,65.4535,65.4864,117900.0
2005-12-21 11:10:00,99.46,99.81,99.36,99.73,91100.0,65.4666,65.697,65.4008,65.6444,91100.0
2005-12-21 11:20:00,99.7,100.21,99.7,100.18,126300.0,65.6246,65.9603,65.6246,65.9406,126300.0
2005-12-21 11:30:00,100.18,100.24,99.92,100.05,74300.0,65.9406,65.9801,65.7694,65.855,74300.0
2005-12-21 11:40:00,100.0,100.13,99.85,100.11,41800.0,65.8221,65.9077,65.7234,65.8945,41800.0
2005-12-21 11:50:00,100.1,100.25,100.08,100.08,48100.0,65.8879,65.9866,65.8747,65.8747,48100.0
2005-12-21 12:00:00,100.07,100.22,99.95,99.95,36900.0,65.8682,65.9669,65.7892,65.7892,36900.0
2005-12-21 12:10:00,99.92,99.95,99.83,99.95,49700.0,65.7694,65.7892,65.7102,65.7892,49700.0
2005-12-21 12:20:00,99.96,100.19,99.96,99.99,50600.0,65.7958,65.9471,65.7958,65.8155,50600.0
2005-12-21 12:30:00,100.05,100.05,99.97,100.03,36600.0,65.855,65.855,65.8023,65.8418,36600.0
2005-12-21 12:40:00,100.04,100.17,100.02,100.11,52600.0,65.8484,65.934,65.8352,65.8945,52600.0
2005-12-21 12:50:00,100.11,100.17,99.91,99.91,37700.0,65.8945,65.934,65.7628,65.7628,37700.0
2005-12-21 13:00:00,99.92,100.16,99.92,99.99,31800.0,65.7694,65.9274,65.7694,65.8155,31800.0
2005-12-21 13:10:00,99.98,100.01,99.8,99.82,39300.0,65.8089,65.8287,65.6904,65.7036,39300.0
2005-12-21 13:20:00,99.8,99.83,99.6,99.6,47800.0,65.6904,65.7102,65.5588,65.5588,47800.0
2005-12-21 13:30:00,99.63,99.85,99.47,99.6,57500.0,65.5785,65.7234,65.4732,65.5588,57500.0
2005-12-21 13:40:00,99.65,99.89,99.6,99.81,34800.0,65.5917,65.7497,65.5588,65.697,34800.0
2005-12-21 13:50:00,99.81,99.87,99.66,99.86,35100.0,65.697,65.7365,65.5983,65.7299,35100.0
2005-12-21 14:00:00,99.85,99.97,99.77,99.96,33600.0,65.7234,65.8023,65.6707,65.7958,33600.0
2005-12-21 14:10:00,99.94,100.16,99.71,100.16,41600.0,65.7826,65.9274,65.6312,65.9274,41600.0
2005-12-21 14:20:00,100.16,100.3,100.13,100.13,102100.0,65.9274,66.0196,65.9077,65.9077,102100.0
2005-12-21 14:30:00,100.13,100.24,100.1,100.22,33700.0,65.9077,65.9801,65.8879,65.9669,33700.0
2005-12-21 14:40:00,100.21,100.21,99.75,99.87,67100.0,65.9603,65.9603,65.6575,65.7365,67100.0
2005-12-21 14:50:00,99.86,99.86,99.47,99.65,67500.0,65.7299,65.7299,65.4732,65.5917,67500.0
2005-12-21 15:00:00,99.61,99.87,99.5,99.83,71000.0,65.5654,65.7365,65.493,65.7102,71000.0
2005-12-21 15:10:00,99.85,100.09,99.83,99.93,39400.0,65.7234,65.8813,65.7102,65.776,39400.0
2005-12-21 15:20:00,99.93,100.13,99.85,99.85,51500.0,65.776,65.9077,65.7234,65.7234,51500.0
2005-12-21 15:30:00,99.86,100.08,99.8,100.05,65300.0,65.7299,65.8747,65.6904,65.855,65300.0
2005-12-21 15:40:00,100.05,100.06,99.99,100.01,118600.0,65.855,65.8616,65.8155,65.8287,118600.0
2005-12-21 15:50:00,100.02,100.1,99.83,100.0,84000.0,65.8352,65.8879,65.7102,65.8221,84000.0
2005-12-22 09:30:00,100.5,100.5,100.08,100.09,86400.0,66.1512,66.1512,65.8747,65.8813,86400.0
2005-12-22 09:40:00,100.08,100.23,99.81,100.08,70300.0,65.8747,65.9735,65.697,65.8747,70300.0
2005-12-22 09:50:00,100.07,100.57,100.07,100.44,74400.0,65.8682,66.1973,65.8682,66.1117,74400.0
2005-12-22 10:00:00,100.5,100.51,100.1,100.15,67600.0,66.1512,66.1578,65.8879,65.9208,67600.0
2005-12-22 10:10:00,100.15,100.22,99.84,99.98,74300.0,65.9208,65.9669,65.7168,65.8089,74300.0
2005-12-22 10:20:00,100.01,100.2,99.91,100.15,44800.0,65.8287,65.9537,65.7628,65.9208,44800.0
2005-12-22 10:30:00,100.1,100.18,99.13,99.2,219700.0,65.8879,65.9406,65.2494,65.2955,219700.0
2005-12-22 10:40:00,99.16,99.52,99.11,99.5,178000.0,65.2692,65.5061,65.2363,65.493,178000.0
2005-12-22 10:50:00,99.49,99.56,99.0,99.0,137200.0,65.4864,65.5325,65.1639,65.1639,137200.0
2005-12-22 11:00:00,99.02,99.3,99.01,99.3,107000.0,65.177,65.3613,65.1704,65.3613,107000.0
2005-12-22 11:10:00,99.3,99.3,99.02,99.13,90600.0,65.3613,65.3613,65.177,65.2494,90600.0
2005-12-22 11:20:00,99.13,99.2,98.89,99.09,108200.0,65.2494,65.2955,65.0915,65.2231,108200.0
2005-12-22 11:30:00,99.09,99.43,99.09,99.4,81900.0,65.2231,65.4469,65.2231,65.4272,81900.0
2005-12-22 11:40:00,99.41,99.79,99.38,99.71,99000.0,65.4337,65.6839,65.414,65.6312,99000.0
2005-12-22 11:50:00,99.68,99.97,99.67,99.74,88400.0,65.6115,65.8023,65.6049,65.6509,88400.0
2005-12-22 12:00:00,99.76,99.77,99.5,99.5,61800.0,65.6641,65.6707,65.493,65.493,61800.0
2005-12-22 12:10:00,99.5,99.6,99.3,99.56,69800.0,65.493,65.5588,65.3613,65.5325,69800.0
2005-12-22 12:20:00,99.57,99.84,99.52,99.73,55900.0,65.5391,65.7168,65.5061,65.6444,55900.0
2005-12-22 12:30:00,99.77,99.81,99.65,99.76,66800.0,65.6707,65.697,65.5917,65.6641,66800.0
2005-12-22 12:40:00,99.76,100.07,99.75,99.98,50800.0,65.6641,65.8682,65.6575,65.8089,50800.0
2005-12-22 12:50:00,100.0,100.01,99.89,99.99,29900.0,65.8221,65.8287,65.7497,65.8155,29900.0
2005-12-22 13:00:00,99.99,100.11,99.93,99.93,43900.0,65.8155,65.8945,65.776,65.776,43900.0
2005-12-22 13:10:00,99.91,99.92,99.75,99.78,48700.0,65.7628,65.7694,65.6575,65.6773,48700.0
2005-12-22 13:20:00,99.75,99.81,99.67,99.67,43500.0,65.6575,65.697,65.6049,65.6049,43500.0
2005-12-22 13:30:00,99.67,99.93,99.62,99.87,42500.0,65.6049,65.776,65.572,65.7365,42500.0
2005-12-22 13:40:00,99.87,99.92,99.23,99.23,59100.0,65.7365,65.7694,65.3153,65.3153,59100.0
2005-12-22 13:50:00,99.26,99.42,99.05,99.42,80600.0,65.335,65.4403,65.1968,65.4403,80600.0
2005-12-22 14:00:00,99.44,99.49,99.28,99.4,35500.0,65.4535,65.4864,65.3482,65.4272,35500.0
2005-12-22 14:10:00,99.35,99.52,99.31,99.5,30400.0,65.3942,65.5061,65.3679,65.493,30400.0
2005-12-22 14:20:00,99.53,99.64,99.41,99.62,26200.0,65.5127,65.5851,65.4337,65.572,26200.0
2005-12-22 14:30:00,99.62,99.65,99.12,99.2,38700.0,65.572,65.5917,65.2429,65.2955,38700.0
2005-12-22 14:40:00,99.2,99.39,99.11,99.35,38300.0,65.2955,65.4206,65.2363,65.3942,38300.0
2005-12-22 14:50:00,99.37,99.4,99.16,99.29,41900.0,65.4074,65.4272,65.2692,65.3547,41900.0
2005-12-22 15:00:00,99.29,99.48,99.28,99.43,27200.0,65.3547,65.4798,65.3482,65.4469,27200.0
2005-12-22 15:10:00,99.43,99.8,99.37,99.76,35800.0,65.4469,65.6904,65.4074,65.6641,35800.0
2005-12-22 15:20:00,99.75,99.86,99.59,99.69,59000.0,65.6575,65.7299,65.5522,65.618,59000.0
2005-12-22 15:30:00,99.69,99.73,99.46,99.46,39600.0,65.618,65.6444,65.4666,65.4666,39600.0
2005-12-22 15:40:00,99.44,99.5,99.36,99.4,61500.0,65.4535,65.493,65.4008,65.4272,61500.0
2005-12-22 15:50:00,99.4,99.62,99.38,99.57,120700.0,65.4272,65.572,65.414,65.5391,120700.0
2005-12-23 09:30:00,98.65,98.8,98.4,98.51,151100.0,64.9335,65.0322,64.7689,64.8413,151100.0
2005-12-23 09:40:00,98.51,98.8,98.41,98.67,96900.0,64.8413,65.0322,64.7755,64.9467,96900.0
2005-12-23 09:50:00,98.65,98.78,98.4,98.49,85200.0,64.9335,65.0191,64.7689,64.8282,85200.0
2005-12-23 10:00:00,98.5,98.5,98.05,98.26,124700.0,64.8348,64.8348,64.5386,64.6768,124700.0
2005-12-23 10:10:00,98.25,98.43,98.11,98.21,67000.0,64.6702,64.7887,64.578,64.6439,67000.0
2005-12-23 10:20:00,98.23,98.3,98.02,98.22,39800.0,64.657,64.7031,64.5188,64.6505,39800.0
2005-12-23 10:30:00,98.21,98.37,97.8,97.85,54400.0,64.6439,64.7492,64.374,64.4069,54400.0
2005-12-23 10:40:00,97.87,98.09,97.79,98.08,66400.0,64.4201,64.5649,64.3674,64.5583,66400.0
2005-12-23 10:50:00,98.05,98.3,97.97,98.1,47800.0,64.5386,64.7031,64.4859,64.5715,47800.0
2005-12-23 11:00:00,98.08,98.38,98.08,98.37,35000.0,64.5583,64.7558,64.5583,64.7492,35000.0
2005-12-23 11:10:00,98.42,98.5,98.31,98.42,38700.0,64.7821,64.8348,64.7097,64.7821,38700.0
2005-12-23 11:20:00,98.44,98.7,98.44,98.68,52300.0,64.7953,64.9664,64.7953,64.9532,52300.0
2005-12-23 11:30:00,98.68,98.96,98.68,98.93,60400.0,64.9532,65.1375,64.9532,65.1178,60400.0
2005-12-23 11:40:00,98.9,99.15,98.85,98.94,59500.0,65.098,65.2626,65.0651,65.1244,59500.0
2005-12-23 11:50:00,98.94,99.41,98.92,99.11,59500.0,65.1244,65.4337,65.1112,65.2363,59500.0
2005-12-23 12:00:00,99.1,99.4,99.1,99.29,34400.0,65.2297,65.4272,65.2297,65.3547,34400.0
2005-12-23 12:10:00,99.25,99.31,98.9,99.31,45800.0,65.3284,65.3679,65.098,65.3679,45800.0
2005-12-23 12:20:00,99.31,99.42,99.25,99.38,45900.0,65.3679,65.4403,65.3284,65.414,45900.0
2005-12-23 12:30:00,99.39,99.56,99.28,99.5,43200.0,65.4206,65.5325,65.3482,65.493,43200.0
2005-12-23 12:40:00,99.52,99.78,99.45,99.46,45000.0,65.5061,65.6773,65.4601,65.4666,45000.0
2005-12-23 12:50:00,99.46,99.74,99.4,99.68,54400.0,65.4666,65.6509,65.4272,65.6115,54400.0
2005-12-23 13:00:00,99.74,99.78,99.53,99.61,24800.0,65.6509,65.6773,65.5127,65.5654,24800.0
2005-12-23 13:10:00,99.62,99.99,99.61,99.95,49900.0,65.572,65.8155,65.5654,65.7892,49900.0
2005-12-23 13:20:00,99.99,100.0,99.73,99.74,28900.0,65.8155,65.8221,65.6444,65.6509,28900.0
2005-12-23 13:30:00,99.73,100.0,99.67,99.95,37400.0,65.6444,65.8221,65.6049,65.7892,37400.0
2005-12-23 13:40:00,99.98,100.25,99.96,100.21,87800.0,65.8089,65.9866,65.7958,65.9603,87800.0
2005-12-23 13:50:00,100.22,100.3,100.04,100.17,86300.0,65.9669,66.0196,65.8484,65.934,86300.0
2005-12-23 14:00:00,100.22,100.22,99.85,99.9,67200.0,65.9669,65.9669,65.7234,65.7563,67200.0
2005-12-23 14:10:00,99.88,99.98,99.72,99.74,36400.0,65.7431,65.8089,65.6378,65.6509,36400.0
2005-12-23 14:20:00,99.75,99.92,99.69,99.87,49000.0,65.6575,65.7694,65.618,65.7365,49000.0
2005-12-23 14:30:00,99.88,100.0,99.83,99.99,44500.0,65.7431,65.8221,65.7102,65.8155,44500.0
2005-12-23 14:40:00,100.01,100.32,99.99,100.19,74100.0,65.8287,66.0327,65.8155,65.9471,74100.0
2005-12-23 14:50:00,100.16,100.22,100.05,100.09,31900.0,65.9274,65.9669,65.855,65.8813,31900.0
2005-12-23 15:00:00,100.1,100.19,99.98,100.19,26200.0,65.8879,65.9471,65.8089,65.9471,26200.0
2005-12-23 15:10:00,100.17,100.18,99.95,99.95,37300.0,65.934,65.9406,65.7892,65.7892,37300.0
2005-12-23 15:20:00,99.94,100.09,99.89,99.96,37300.0,65.7826,65.8813,65.7497,65.7958,37300.0
2005-12-23 15:30:00,99.97,100.23,99.9,100.21,43500.0,65.8023,65.9735,65.7563,65.9603,43500.0
2005-12-23 15:40:00,100.21,100.31,100.14,100.24,73600.0,65.9603,66.0261,65.9142,65.9801,73600.0
2005-12-23 15:50:00,100.24,100.25,100.11,100.21,100800.0,65.9801,65.9866,65.8945,65.9603,100800.0
2005-12-27 09:30:00,99.0,99.27,98.57,98.79,151100.0,65.1639,65.3416,64.8808,65.0256,151100.0
2005-12-27 09:40:00,98.78,98.93,98.4,98.4,107900.0,65.0191,65.1178,64.7689,64.7689,107900.0
2005-12-27 09:50:00,98.4,98.49,98.18,98.43,109800.0,64.7689,64.8282,64.6241,64.7887,109800.0
2005-12-27 10:00:00,98.45,98.51,98.01,98.16,105800.0,64.8018,64.8413,64.5122,64.611,105800.0
2005-12-27 10:10:00,98.18,98.36,97.86,97.86,128400.0,64.6241,64.7426,64.4135,64.4135,128400.0
2005-12-27 10:20:00,97.86,98.0,97.75,97.97,100800.0,64.4135,64.5056,64.3411,64.4859,100800.0
2005-12-27 10:30:00,97.97,98.14,97.91,97.95,65900.0,64.4859,64.5978,64.4464,64.4727,65900.0
2005-12-27 10:40:00,97.99,98.02,97.84,97.89,49100.0,64.4991,64.5188,64.4003,64.4332,49100.0
2005-12-27 10:50:00,97.89,97.91,97.35,97.43,164800.0,64.4332,64.4464,64.0778,64.1305,164800.0
2005-12-27 11:00:00,97.42,97.65,97.35,97.35,73200.0,64.1239,64.2753,64.0778,64.0778,73200.0
2005-12-27 11:10:00,97.3,97.34,97.03,97.08,103000.0,64.0449,64.0712,63.8672,63.9001,103000.0
2005-12-27 11:20:00,97.05,97.19,96.69,96.71,177500.0,63.8803,63.9725,63.6434,63.6565,177500.0
2005-12-27 11:30:00,96.7,96.74,96.35,96.7,170100.0,63.65,63.6763,63.4196,63.65,170100.0
2005-12-27 11:40:00,96.7,96.94,96.64,96.85,126000.0,63.65,63.8079,63.6105,63.7487,126000.0
2005-12-27 11:50:00,96.85,96.89,96.27,96.28,133900.0,63.7487,63.775,63.3669,63.3735,133900.0
2005-12-27 12:00:00,96.29,96.3,95.83,96.3,155600.0,63.3801,63.3867,63.0773,63.3867,155600.0
2005-12-27 12:10:00,96.3,96.75,96.3,96.75,137100.0,63.3867,63.6829,63.3867,63.6829,137100.0
2005-12-27 12:20:00,96.75,97.19,96.75,97.02,129300.0,63.6829,63.9725,63.6829,63.8606,129300.0
2005-12-27 12:30:00,97.01,97.15,96.62,97.15,88200.0,63.854,63.9462,63.5973,63.9462,88200.0
2005-12-27 12:40:00,97.15,97.23,96.98,97.06,65500.0,63.9462,63.9988,63.8343,63.8869,65500.0
2005-12-27 12:50:00,97.06,97.2,96.91,97.1,50300.0,63.8869,63.9791,63.7882,63.9132,50300.0
2005-12-27 13:00:00,97.11,97.43,97.07,97.43,70900.0,63.9198,64.1305,63.8935,64.1305,70900.0
2005-12-27 13:10:00,97.43,97.5,97.23,97.29,159600.0,64.1305,64.1765,63.9988,64.0383,159600.0
2005-12-27 13:20:00,97.3,97.3,96.83,97.02,103700.0,64.0449,64.0449,63.7355,63.8606,103700.0
2005-12-27 13:30:00,97.02,97.2,96.85,97.2,75800.0,63.8606,63.9791,63.7487,63.9791,75800.0
2005-12-27 13:40:00,97.2,97.48,97.2,97.41,82300.0,63.9791,64.1634,63.9791,64.1173,82300.0
2005-12-27 13:50:00,97.4,97.41,97.06,97.09,55000.0,64.1107,64.1173,63.8869,63.9067,55000.0
2005-12-27 14:00:00,97.03,97.34,97.01,97.34,52000.0,63.8672,64.0712,63.854,64.0712,52000.0
2005-12-27 14:10:00,97.35,97.71,97.17,97.54,77000.0,64.0778,64.3148,63.9593,64.2029,77000.0
2005-12-27 14:20:00,97.52,97.95,97.43,97.92,97600.0,64.1897,64.4727,64.1305,64.453,97600.0
2005-12-27 14:30:00,97.92,98.09,97.7,98.06,91600.0,64.453,64.5649,64.3082,64.5451,91600.0
2005-12-27 14:40:00,98.1,98.28,97.85,98.07,110500.0,64.5715,64.6899,64.4069,64.5517,110500.0
2005-12-27 14:50:00,98.06,98.1,97.45,97.65,74800.0,64.5451,64.5715,64.1436,64.2753,74800.0
2005-12-27 15:00:00,97.65,97.77,97.44,97.58,64500.0,64.2753,64.3543,64.137,64.2292,64500.0
2005-12-27 15:10:00,97.52,97.76,97.28,97.75,62700.0,64.1897,64.3477,64.0317,64.3411,62700.0
2005-12-27 15:20:00,97.78,98.09,97.78,97.96,99800.0,64.3608,64.5649,64.3608,64.4793,99800.0
2005-12-27 15:30:00,97.97,97.98,97.74,97.78,70200.0,64.4859,64.4925,64.3345,64.3608,70200.0
2005-12-27 15:40:00,97.78,97.86,97.33,97.49,144100.0,64.3608,64.4135,64.0646,64.17,144100.0
2005-12-27 15:50:00,97.4,97.74,97.05,97.19,149800.0,64.1107,64.3345,63.8803,63.9725,149800.0
2005-12-28 09:30:00,97.36,97.86,97.35,97.71,125700.0,64.0844,64.4135,64.0778,64.3148,125700.0
2005-12-28 09:40:00,97.67,97.74,97.1,97.34,134800.0,64.2884,64.3345,63.9132,64.0712,134800.0
2005-12-28 09:50:00,97.36,97.75,97.34,97.63,141800.0,64.0844,64.3411,64.0712,64.2621,141800.0
2005-12-28 10:00:00,97.66,97.66,97.2,97.3,105000.0,64.2818,64.2818,63.9791,64.0449,105000.0
2005-12-28 10:10:00,97.33,97.38,97.16,97.32,93900.0,64.0646,64.0975,63.9527,64.0581,93900.0
2005-12-28 10:20:00,97.31,97.64,97.16,97.22,97400.0,64.0515,64.2687,63.9527,63.9922,97400.0
2005-12-28 10:30:00,97.24,97.56,97.24,97.26,77100.0,64.0054,64.216,64.0054,64.0186,77100.0
2005-12-28 10:40:00,97.3,97.56,97.18,97.44,67500.0,64.0449,64.216,63.9659,64.137,67500.0
2005-12-28 10:50:00,97.45,97.73,97.45,97.7,87800.0,64.1436,64.3279,64.1436,64.3082,87800.0
2005-12-28 11:00:00,97.7,98.1,97.68,97.81,95100.0,64.3082,64.5715,64.295,64.3806,95100.0
2005-12-28 11:10:00,97.79,97.88,97.48,97.57,67800.0,64.3674,64.4267,64.1634,64.2226,67800.0
2005-12-28 11:20:00,97.57,97.84,97.56,97.83,41900.0,64.2226,64.4003,64.216,64.3937,41900.0
2005-12-28 11:30:00,97.83,98.11,97.83,98.09,74600.0,64.3937,64.578,64.3937,64.5649,74600.0
2005-12-28 11:40:00,98.09,98.21,97.9,97.93,60300.0,64.5649,64.6439,64.4398,64.4596,60300.0
2005-12-28 11:50:00,97.93,97.95,97.75,97.78,37200.0,64.4596,64.4727,64.3411,64.3608,37200.0
2005-12-28 12:00:00,97.84,97.91,97.75,97.83,29400.0,64.4003,64.4464,64.3411,64.3937,29400.0
2005-12-28 12:10:00,97.82,97.91,97.63,97.89,34700.0,64.3872,64.4464,64.2621,64.4332,34700.0
2005-12-28 12:20:00,97.89,97.98,97.83,97.94,38900.0,64.4332,64.4925,64.3937,64.4662,38900.0
2005-12-28 12:30:00,97.93,98.1,97.93,98.01,35300.0,64.4596,64.5715,64.4596,64.5122,35300.0
2005-12-28 12:40:00,98.02,98.05,97.89,97.96,33600.0,64.5188,64.5386,64.4332,64.4793,33600.0
2005-12-28 12:50:00,97.96,98.07,97.94,97.96,36600.0,64.4793,64.5517,64.4662,64.4793,36600.0
2005-12-28 13:00:00,97.95,98.05,97.86,98.01,92000.0,64.4727,64.5386,64.4135,64.5122,92000.0
2005-12-28 13:10:00,98.01,98.23,97.97,98.22,76900.0,64.5122,64.657,64.4859,64.6505,76900.0
2005-12-28 13:20:00,98.2,98.23,98.05,98.13,126400.0,64.6373,64.657,64.5386,64.5912,126400.0
2005-12-28 13:30:00,98.16,98.49,98.1,98.49,72700.0,64.611,64.8282,64.5715,64.8282,72700.0
2005-12-28 13:40:00,98.49,98.61,98.38,98.39,90100.0,64.8282,64.9072,64.7558,64.7623,90100.0
2005-12-28 13:50:00,98.39,98.72,98.38,98.6,132200.0,64.7623,64.9796,64.7558,64.9006,132200.0
2005-12-28 14:00:00,98.6,98.78,98.56,98.74,75000.0,64.9006,65.0191,64.8742,64.9927,75000.0
2005-12-28 14:10:00,98.75,98.95,98.71,98.94,88100.0,64.9993,65.131,64.973,65.1244,88100.0
2005-12-28 14:20:00,98.94,99.02,98.72,98.76,70800.0,65.1244,65.177,64.9796,65.0059,70800.0
2005-12-28 14:30:00,98.76,98.93,98.69,98.93,54700.0,65.0059,65.1178,64.9598,65.1178,54700.0
2005-12-28 14:40:00,98.92,99.0,98.75,98.98,46800.0,65.1112,65.1639,64.9993,65.1507,46800.0
2005-12-28 14:50:00,98.97,99.16,98.93,99.09,66700.0,65.1441,65.2692,65.1178,65.2231,66700.0
2005-12-28 15:00:00,99.05,99.09,98.88,99.08,44300.0,65.1968,65.2231,65.0849,65.2165,44300.0
2005-12-28 15:10:00,99.08,99.2,98.81,98.84,67200.0,65.2165,65.2955,65.0388,65.0585,67200.0
2005-12-28 15:20:00,98.83,98.9,98.57,98.77,116600.0,65.052,65.098,64.8808,65.0125,116600.0
2005-12-28 15:30:00,98.78,98.88,98.74,98.77,82900.0,65.0191,65.0849,64.9927,65.0125,82900.0
2005-12-28 15:40:00,98.76,98.76,98.47,98.58,66800.0,65.0059,65.0059,64.815,64.8874,66800.0
2005-12-28 15:50:00,98.57,98.65,98.18,98.31,125300.0,64.8808,64.9335,64.6241,64.7097,125300.0
2005-12-29 09:30:00,98.12,98.29,97.79,97.84,78600.0,64.5846,64.6965,64.3674,64.4003,78600.0
2005-12-29 09:40:00,97.81,98.22,97.67,98.16,106500.0,64.3806,64.6505,64.2884,64.611,106500.0
2005-12-29 09:50:00,98.14,98.37,97.83,97.85,108200.0,64.5978,64.7492,64.3937,64.4069,108200.0
2005-12-29 10:00:00,97.95,98.09,97.88,98.04,62300.0,64.4727,64.5649,64.4267,64.532,62300.0
2005-12-29 10:10:00,97.95,98.4,97.95,97.98,64600.0,64.4727,64.7689,64.4727,64.4925,64600.0
2005-12-29 10:20:00,97.98,98.15,97.91,98.11,89100.0,64.4925,64.6044,64.4464,64.578,89100.0
2005-12-29 10:30:00,98.09,98.4,97.56,97.61,151500.0,64.5649,64.7689,64.216,64.2489,151500.0
2005-12-29 10:40:00,97.58,97.8,97.32,97.7,111600.0,64.2292,64.374,64.0581,64.3082,111600.0
2005-12-29 10:50:00,97.71,97.93,97.52,97.82,65800.0,64.3148,64.4596,64.1897,64.3872,65800.0
2005-12-29 11:00:00,97.78,98.37,97.72,98.32,103100.0,64.3608,64.7492,64.3213,64.7163,103100.0
2005-12-29 11:10:00,98.31,98.32,97.95,97.98,80100.0,64.7097,64.7163,64.4727,64.4925,80100.0
2005-12-29 11:20:00,97.98,98.64,97.97,98.57,70600.0,64.4925,64.9269,64.4859,64.8808,70600.0
2005-12-29 11:30:00,98.55,98.6,98.41,98.6,99200.0,64.8677,64.9006,64.7755,64.9006,99200.0
2005-12-29 11:40:00,98.6,98.84,98.6,98.82,91800.0,64.9006,65.0585,64.9006,65.0454,91800.0
2005-12-29 11:50:00,98.82,98.93,98.63,98.64,98000.0,65.0454,65.1178,64.9203,64.9269,98000.0
2005-12-29 12:00:00,98.64,98.9,98.64,98.72,63800.0,64.9269,65.098,64.9269,64.9796,63800.0
2005-12-29 12:10:00,98.74,98.75,98.35,98.45,102500.0,64.9927,64.9993,64.736,64.8018,102500.0
2005-12-29 12:20:00,98.45,98.68,98.42,98.55,54400.0,64.8018,64.9532,64.7821,64.8677,54400.0
2005-12-29 12:30:00,98.55,98.55,98.34,98.34,51400.0,64.8677,64.8677,64.7294,64.7294,51400.0
2005-12-29 12:40:00,98.34,98.74,98.34,98.61,56500.0,64.7294,64.9927,64.7294,64.9072,56500.0
2005-12-29 12:50:00,98.62,98.72,98.54,98.56,41400.0,64.9137,64.9796,64.8611,64.8742,41400.0
2005-12-29 13:00:00,98.57,98.75,98.57,98.69,35000.0,64.8808,64.9993,64.8808,64.9598,35000.0
2005-12-29 13:10:00,98.65,98.65,98.4,98.44,17100.0,64.9335,64.9335,64.7689,64.7953,17100.0
2005-12-29 13:20:00,98.44,98.49,98.2,98.21,26700.0,64.7953,64.8282,64.6373,64.6439,26700.0
2005-12-29 13:30:00,98.21,98.24,98.04,98.14,33600.0,64.6439,64.6636,64.532,64.5978,33600.0
2005-12-29 13:40:00,98.13,98.21,98.02,98.21,37600.0,64.5912,64.6439,64.5188,64.6439,37600.0
2005-12-29 13:50:00,98.24,98.3,98.0,98.01,35500.0,64.6636,64.7031,64.5056,64.5122,35500.0
2005-12-29 14:00:00,98.0,98.2,97.93,98.2,41600.0,64.5056,64.6373,64.4596,64.6373,41600.0
2005-12-29 14:10:00,98.2,98.41,98.19,98.29,70000.0,64.6373,64.7755,64.6307,64.6965,70000.0
2005-12-29 14:20:00,98.29,98.3,98.01,98.02,32500.0,64.6965,64.7031,64.5122,64.5188,32500.0
2005-12-29 14:30:00,98.01,98.01,97.8,97.84,49500.0,64.5122,64.5122,64.374,64.4003,49500.0
2005-12-29 14:40:00,97.84,97.85,97.32,97.36,88800.0,64.4003,64.4069,64.0581,64.0844,88800.0
2005-12-29 14:50:00,97.4,97.64,97.37,97.52,73900.0,64.1107,64.2687,64.091,64.1897,73900.0
2005-12-29 15:00:00,97.52,97.58,97.18,97.19,48000.0,64.1897,64.2292,63.9659,63.9725,48000.0
2005-12-29 15:10:00,97.19,97.27,96.9,97.16,123400.0,63.9725,64.0251,63.7816,63.9527,123400.0
2005-12-29 15:20:00,97.16,97.33,97.06,97.3,88500.0,63.9527,64.0646,63.8869,64.0449,88500.0
2005-12-29 15:30:00,97.31,97.43,97.22,97.26,74700.0,64.0515,64.1305,63.9922,64.0186,74700.0
2005-12-29 15:40:00,97.25,97.27,97.05,97.13,86600.0,64.012,64.0251,63.8803,63.933,86600.0
2005-12-29 15:50:00,97.1,97.12,96.79,96.91,178900.0,63.9132,63.9264,63.7092,63.7882,178900.0
2005-12-30 09:30:00,96.55,96.55,95.79,95.95,111800.0,63.5512,63.5512,63.051,63.1563,111800.0
2005-12-30 09:40:00,95.95,96.54,95.85,96.5,79800.0,63.1563,63.5446,63.0905,63.5183,79800.0
2005-12-30 09:50:00,96.5,97.33,96.5,97.25,61800.0,63.5183,64.0646,63.5183,64.012,61800.0
2005-12-30 10:00:00,97.2,97.25,96.7,97.01,77600.0,63.9791,64.012,63.65,63.854,77600.0
2005-12-30 10:10:00,97.01,97.27,96.55,97.27,62000.0,63.854,64.0251,63.5512,64.0251,62000.0
2005-12-30 10:20:00,97.3,97.47,97.24,97.24,101700.0,64.0449,64.1568,64.0054,64.0054,101700.0
2005-12-30 10:30:00,97.23,97.39,97.08,97.27,80500.0,63.9988,64.1041,63.9001,64.0251,80500.0
2005-12-30 10:40:00,97.27,97.35,96.77,96.94,54000.0,64.0251,64.0778,63.696,63.8079,54000.0
2005-12-30 10:50:00,96.93,97.05,96.63,96.82,74800.0,63.8013,63.8803,63.6039,63.7289,74800.0
2005-12-30 11:00:00,96.86,97.29,96.86,97.28,51600.0,63.7553,64.0383,63.7553,64.0317,51600.0
2005-12-30 11:10:00,97.27,97.38,97.12,97.32,32600.0,64.0251,64.0975,63.9264,64.0581,32600.0
2005-12-30 11:20:00,97.33,97.43,97.11,97.19,36600.0,64.0646,64.1305,63.9198,63.9725,36600.0
2005-12-30 11:30:00,97.19,97.29,97.12,97.18,36000.0,63.9725,64.0383,63.9264,63.9659,36000.0
2005-12-30 11:40:00,97.28,97.54,97.24,97.54,31200.0,64.0317,64.2029,64.0054,64.2029,31200.0
2005-12-30 11:50:00,97.58,97.78,97.45,97.71,38600.0,64.2292,64.3608,64.1436,64.3148,38600.0
2005-12-30 12:00:00,97.7,97.78,97.45,97.47,50800.0,64.3082,64.3608,64.1436,64.1568,50800.0
2005-12-30 12:10:00,97.49,97.8,97.46,97.71,50400.0,64.17,64.374,64.1502,64.3148,50400.0
2005-12-30 12:20:00,97.72,97.95,97.55,97.84,88500.0,64.3213,64.4727,64.2094,64.4003,88500.0
2005-12-30 12:30:00,97.85,98.1,97.79,98.08,57600.0,64.4069,64.5715,64.3674,64.5583,57600.0
2005-12-30 12:40:00,98.08,98.09,97.92,97.95,58100.0,64.5583,64.5649,64.453,64.4727,58100.0
2005-12-30 12:50:00,97.92,97.93,97.65,97.69,59000.0,64.453,64.4596,64.2753,64.3016,59000.0
2005-12-30 13:00:00,97.74,97.86,97.67,97.76,50600.0,64.3345,64.4135,64.2884,64.3477,50600.0
2005-12-30 13:10:00,97.75,97.9,97.7,97.76,29100.0,64.3411,64.4398,64.3082,64.3477,29100.0
2005-12-30 13:20:00,97.75,97.83,97.7,97.81,37200.0,64.3411,64.3937,64.3082,64.3806,37200.0
2005-12-30 13:30:00,97.81,97.89,97.7,97.86,38100.0,64.3806,64.4332,64.3082,64.4135,38100.0
2005-12-30 13:40:00,97.86,98.2,97.83,98.16,55400.0,64.4135,64.6373,64.3937,64.611,55400.0
2005-12-30 13:50:00,98.14,98.25,98.1,98.14,45200.0,64.5978,64.6702,64.5715,64.5978,45200.0
2005-12-30 14:00:00,98.15,98.48,98.15,98.25,109100.0,64.6044,64.8216,64.6044,64.6702,109100.0
2005-12-30 14:10:00,98.26,98.38,98.05,98.11,39500.0,64.6768,64.7558,64.5386,64.578,39500.0
2005-12-30 14:20:00,98.13,98.23,97.87,97.89,53400.0,64.5912,64.657,64.4201,64.4332,53400.0
2005-12-30 14:30:00,97.89,98.07,97.89,98.07,35600.0,64.4332,64.5517,64.4332,64.5517,35600.0
2005-12-30 14:40:00,98.09,98.19,98.03,98.03,37100.0,64.5649,64.6307,64.5254,64.5254,37100.0
2005-12-30 14:50:00,98.05,98.37,97.85,98.28,52500.0,64.5386,64.7492,64.4069,64.6899,52500.0
2005-12-30 15:00:00,98.25,98.3,97.68,97.72,56800.0,64.6702,64.7031,64.295,64.3213,56800.0
2005-12-30 15:10:00,97.71,97.89,97.68,97.87,73200.0,64.3148,64.4332,64.295,64.4201,73200.0
2005-12-30 15:20:00,97.88,98.33,97.88,98.13,58500.0,64.4267,64.7229,64.4267,64.5912,58500.0
2005-12-30 15:30:00,98.11,98.13,97.91,98.04,88000.0,64.578,64.5912,64.4464,64.532,88000.0
2005-12-30 15:40:00,98.04,98.14,97.45,97.45,70100.0,64.532,64.5978,64.1436,64.1436,70100.0
2005-12-30 15:50:00,97.46,97.53,97.1,97.1,180400.0,64.1502,64.1963,63.9132,63.9132,180400.0
2006-01-03 09:30:00,98.85,99.14,98.4,99.01,283400.0,65.0651,65.256,64.7689,65.1704,283400.0
2006-01-03 09:40:00,99.01,99.33,99.01,99.33,284200.0,65.1704,65.3811,65.1704,65.3811,284200.0
2006-01-03 09:50:00,99.34,100.25,99.34,99.9,266600.0,65.3877,65.9866,65.3877,65.7563,266600.0
2006-01-03 10:00:00,99.9,100.25,99.82,100.0,169300.0,65.7563,65.9866,65.7036,65.8221,169300.0
2006-01-03 10:10:00,99.99,100.1,99.81,99.99,163600.0,65.8155,65.8879,65.697,65.8155,163600.0
2006-01-03 10:20:00,99.99,100.02,99.77,100.0,176900.0,65.8155,65.8352,65.6707,65.8221,176900.0
2006-01-03 10:30:00,100.05,100.39,99.86,99.92,182900.0,65.855,66.0788,65.7299,65.7694,182900.0
2006-01-03 10:40:00,99.91,100.55,99.91,100.45,128000.0,65.7628,66.1841,65.7628,66.1183,128000.0
2006-01-03 10:50:00,100.45,101.0,100.32,101.0,174900.0,66.1183,66.4803,66.0327,66.4803,174900.0
2006-01-03 11:00:00,101.0,101.05,100.72,100.83,153300.0,66.4803,66.5132,66.296,66.3684,153300.0
2006-01-03 11:10:00,100.83,101.25,100.83,101.08,110000.0,66.3684,66.6449,66.3684,66.533,110000.0
2006-01-03 11:20:00,101.03,101.11,100.82,100.95,144300.0,66.5001,66.5527,66.3618,66.4474,144300.0
2006-01-03 11:30:00,100.95,101.27,100.84,101.08,116100.0,66.4474,66.658,66.375,66.533,116100.0
2006-01-03 11:40:00,101.06,101.11,100.83,100.95,152400.0,66.5198,66.5527,66.3684,66.4474,152400.0
2006-01-03 11:50:00,100.98,101.39,100.83,101.27,106500.0,66.4671,66.737,66.3684,66.658,106500.0
2006-01-03 12:00:00,101.27,101.51,101.09,101.34,104300.0,66.658,66.816,66.5395,66.7041,104300.0
2006-01-03 12:10:00,101.35,101.75,101.34,101.61,154000.0,66.7107,66.974,66.7041,66.8818,154000.0
2006-01-03 12:20:00,101.61,101.74,101.48,101.48,119500.0,66.8818,66.9674,66.7963,66.7963,119500.0
2006-01-03 12:30:00,101.43,101.5,101.28,101.28,113200.0,66.7633,66.8094,66.6646,66.6646,113200.0
2006-01-03 12:40:00,101.29,101.82,101.11,101.82,93100.0,66.6712,67.02,66.5527,67.02,93100.0
2006-01-03 12:50:00,101.83,101.99,101.69,101.97,138900.0,67.0266,67.1319,66.9345,67.1188,138900.0
2006-01-03 13:00:00,101.97,102.02,101.9,102.01,103200.0,67.1188,67.1517,67.0727,67.1451,103200.0
2006-01-03 13:10:00,102.01,102.07,101.75,101.9,92900.0,67.1451,67.1846,66.974,67.0727,92900.0
2006-01-03 13:20:00,101.89,102.0,101.64,101.95,67800.0,67.0661,67.1385,66.9016,67.1056,67800.0
2006-01-03 13:30:00,101.92,102.15,101.9,102.06,54900.0,67.0859,67.2373,67.0727,67.178,54900.0
2006-01-03 13:40:00,102.06,102.44,102.06,102.2,95500.0,67.178,67.4281,67.178,67.2702,95500.0
2006-01-03 13:50:00,102.2,102.21,101.9,102.0,158300.0,67.2702,67.2768,67.0727,67.1385,158300.0
2006-01-03 14:00:00,101.97,102.35,101.97,102.35,158500.0,67.1188,67.3689,67.1188,67.3689,158500.0
2006-01-03 14:10:00,102.35,102.45,102.04,102.19,145600.0,67.3689,67.4347,67.1649,67.2636,145600.0
2006-01-03 14:20:00,102.2,102.45,102.12,102.29,115400.0,67.2702,67.4347,67.2175,67.3294,115400.0
2006-01-03 14:30:00,102.38,102.53,102.29,102.44,170300.0,67.3887,67.4874,67.3294,67.4281,170300.0
2006-01-03 14:40:00,102.48,102.64,102.42,102.52,88600.0,67.4545,67.5598,67.415,67.4808,88600.0
2006-01-03 14:50:00,102.52,102.55,102.27,102.55,61200.0,67.4808,67.5005,67.3162,67.5005,61200.0
2006-01-03 15:00:00,102.58,102.9,102.55,102.82,154200.0,67.5203,67.7309,67.5005,67.6783,154200.0
2006-01-03 15:10:00,102.81,102.83,102.57,102.74,229900.0,67.6717,67.6849,67.5137,67.6256,229900.0
2006-01-03 15:20:00,102.74,102.95,102.7,102.88,201400.0,67.6256,67.7638,67.5993,67.7178,201400.0
2006-01-03 15:30:00,102.86,103.09,102.84,102.93,344800.0,67.7046,67.856,67.6914,67.7507,344800.0
2006-01-03 15:40:00,102.93,103.37,102.91,103.36,275500.0,67.7507,68.0403,67.7375,68.0337,275500.0
2006-01-03 15:50:00,103.36,103.38,103.17,103.32,423700.0,68.0337,68.0469,67.9086,68.0074,423700.0
2006-01-04 09:30:00,103.36,103.36,102.42,102.42,424900.0,68.0337,68.0337,67.415,67.415,424900.0
2006-01-04 09:40:00,102.42,102.89,102.4,102.79,246900.0,67.415,67.7243,67.4018,67.6585,246900.0
2006-01-04 09:50:00,102.79,102.87,102.35,102.77,343800.0,67.6585,67.7112,67.3689,67.6454,343800.0
2006-01-04 10:00:00,102.77,103.49,102.77,103.04,251500.0,67.6454,68.1193,67.6454,67.8231,251500.0
2006-01-04 10:10:00,103.1,103.38,102.91,103.24,147900.0,67.8626,68.0469,67.7375,67.9547,147900.0
2006-01-04 10:20:00,103.24,103.4,103.0,103.0,197100.0,67.9547,68.06,67.7967,67.7967,197100.0
2006-01-04 10:30:00,103.01,103.54,102.98,103.45,146800.0,67.8033,68.1522,67.7836,68.0929,146800.0
2006-01-04 10:40:00,103.46,103.46,102.87,103.06,170400.0,68.0995,68.0995,67.7112,67.8362,170400.0
2006-01-04 10:50:00,103.05,103.26,102.82,103.1,126200.0,67.8297,67.9679,67.6783,67.8626,126200.0
2006-01-04 11:00:00,103.1,103.26,103.0,103.25,110500.0,67.8626,67.9679,67.7967,67.9613,110500.0
2006-01-04 11:10:00,103.25,103.53,103.07,103.53,96500.0,67.9613,68.1456,67.8428,68.1456,96500.0
2006-01-04 11:20:00,103.53,104.5,103.53,104.32,263800.0,68.1456,68.7841,68.1456,68.6656,263800.0
2006-01-04 11:30:00,104.43,104.61,104.3,104.59,185300.0,68.738,68.8565,68.6524,68.8433,185300.0
2006-01-04 11:40:00,104.53,104.94,104.5,104.83,182600.0,68.8038,69.0737,68.7841,69.0013,182600.0
2006-01-04 11:50:00,104.82,105.0,104.55,104.75,283200.0,68.9947,69.1132,68.817,68.9486,283200.0
2006-01-04 12:00:00,104.78,104.85,104.55,104.55,152200.0,68.9684,69.0145,68.817,68.817,152200.0
2006-01-04 12:10:00,104.55,104.76,104.4,104.72,133400.0,68.817,68.9552,68.7183,68.9289,133400.0
2006-01-04 12:20:00,104.71,104.75,104.37,104.45,106100.0,68.9223,68.9486,68.6985,68.7512,106100.0
2006-01-04 12:30:00,104.43,104.43,104.0,104.35,133600.0,68.738,68.738,68.455,68.6853,133600.0
2006-01-04 12:40:00,104.35,104.49,104.28,104.34,65900.0,68.6853,68.7775,68.6393,68.6788,65900.0
2006-01-04 12:50:00,104.28,104.28,104.01,104.02,104800.0,68.6393,68.6393,68.4616,68.4681,104800.0
2006-01-04 13:00:00,103.99,104.36,103.88,104.28,63300.0,68.4484,68.6919,68.376,68.6393,63300.0
2006-01-04 13:10:00,104.26,104.41,104.03,104.41,45900.0,68.6261,68.7248,68.4747,68.7248,45900.0
2006-01-04 13:20:00,104.44,104.61,104.28,104.39,63200.0,68.7446,68.8565,68.6393,68.7117,63200.0
2006-01-04 13:30:00,104.39,104.49,104.1,104.1,75500.0,68.7117,68.7775,68.5208,68.5208,75500.0
2006-01-04 13:40:00,104.12,104.78,104.11,104.67,117800.0,68.534,68.9684,68.5274,68.896,117800.0
2006-01-04 13:50:00,104.69,104.7,104.32,104.38,47900.0,68.9091,68.9157,68.6656,68.7051,47900.0
2006-01-04 14:00:00,104.37,104.6,104.28,104.4,71200.0,68.6985,68.8499,68.6393,68.7183,71200.0
2006-01-04 14:10:00,104.35,104.5,104.06,104.15,109200.0,68.6853,68.7841,68.4945,68.5537,109200.0
2006-01-04 14:20:00,104.19,104.64,104.19,104.63,91700.0,68.58,68.8762,68.58,68.8696,91700.0
2006-01-04 14:30:00,104.6,104.82,104.44,104.75,88300.0,68.8499,68.9947,68.7446,68.9486,88300.0
2006-01-04 14:40:00,104.76,104.9,104.54,104.6,123900.0,68.9552,69.0474,68.8104,68.8499,123900.0
2006-01-04 14:50:00,104.59,104.73,104.43,104.47,86000.0,68.8433,68.9355,68.738,68.7643,86000.0
2006-01-04 15:00:00,104.48,104.77,104.37,104.69,172200.0,68.7709,68.9618,68.6985,68.9091,172200.0
2006-01-04 15:10:00,104.69,104.73,104.46,104.59,96900.0,68.9091,68.9355,68.7578,68.8433,96900.0
2006-01-04 15:20:00,104.59,104.78,104.51,104.71,206100.0,68.8433,68.9684,68.7907,68.9223,206100.0
2006-01-04 15:30:00,104.71,104.96,104.7,104.91,227300.0,68.9223,69.0869,68.9157,69.0539,227300.0
2006-01-04 15:40:00,104.91,104.97,104.53,104.6,106500.0,69.0539,69.0934,68.8038,68.8499,106500.0
2006-01-04 15:50:00,104.6,104.85,104.52,104.85,266900.0,68.8499,69.0145,68.7972,69.0145,266900.0
2006-01-05 09:30:00,104.75,104.75,104.18,104.53,290700.0,68.9486,68.9486,68.5734,68.8038,290700.0
2006-01-05 09:40:00,104.5,105.24,104.49,105.08,321900.0,68.7841,69.2712,68.7775,69.1658,321900.0
2006-01-05 09:50:00,105.0,105.13,104.82,104.9,302300.0,69.1132,69.1988,68.9947,69.0474,302300.0
2006-01-05 10:00:00,104.9,104.99,104.45,104.54,276500.0,69.0474,69.1066,68.7512,68.8104,276500.0
2006-01-05 10:10:00,104.54,104.68,104.16,104.34,227700.0,68.8104,68.9026,68.5603,68.6788,227700.0
2006-01-05 10:20:00,104.34,104.35,103.9,104.0,276700.0,68.6788,68.6853,68.3891,68.455,276700.0
2006-01-05 10:30:00,104.0,104.0,103.12,103.12,611400.0,68.455,68.455,67.8757,67.8757,611400.0
2006-01-05 10:40:00,103.11,103.33,102.94,103.23,444100.0,67.8692,68.014,67.7573,67.9481,444100.0
2006-01-05 10:50:00,103.25,103.43,103.21,103.39,299400.0,67.9613,68.0798,67.935,68.0535,299400.0
2006-01-05 11:00:00,103.37,103.62,103.25,103.56,315800.0,68.0403,68.2048,67.9613,68.1654,315800.0
2006-01-05 11:10:00,103.56,104.0,103.42,103.69,227700.0,68.1654,68.455,68.0732,68.2509,227700.0
2006-01-05 11:20:00,103.74,103.95,103.72,103.8,238700.0,68.2838,68.4221,68.2707,68.3233,238700.0
2006-01-05 11:30:00,103.82,103.95,103.79,103.87,157900.0,68.3365,68.4221,68.3167,68.3694,157900.0
2006-01-05 11:40:00,103.85,103.86,103.56,103.56,159900.0,68.3562,68.3628,68.1654,68.1654,159900.0
2006-01-05 11:50:00,103.56,103.75,103.5,103.72,126600.0,68.1654,68.2904,68.1259,68.2707,126600.0
2006-01-05 12:00:00,103.7,104.4,103.69,104.4,100000.0,68.2575,68.7183,68.2509,68.7183,100000.0
2006-01-05 12:10:00,104.4,104.95,104.31,104.95,171900.0,68.7183,69.0803,68.659,69.0803,171900.0
2006-01-05 12:20:00,105.0,105.0,104.77,104.87,172400.0,69.1132,69.1132,68.9618,69.0276,172400.0
2006-01-05 12:30:00,104.88,104.93,104.4,104.41,138700.0,69.0342,69.0671,68.7183,68.7248,138700.0
2006-01-05 12:40:00,104.4,104.4,104.01,104.16,204300.0,68.7183,68.7183,68.4616,68.5603,204300.0
2006-01-05 12:50:00,104.12,104.33,104.06,104.25,96400.0,68.534,68.6722,68.4945,68.6195,96400.0
2006-01-05 13:00:00,104.26,104.35,104.16,104.35,119500.0,68.6261,68.6853,68.5603,68.6853,119500.0
2006-01-05 13:10:00,104.35,104.7,104.29,104.53,105000.0,68.6853,68.9157,68.6459,68.8038,105000.0
2006-01-05 13:20:00,104.54,104.58,104.24,104.26,112800.0,68.8104,68.8367,68.6129,68.6261,112800.0
2006-01-05 13:30:00,104.26,104.9,104.26,104.8,66000.0,68.6261,69.0474,68.6261,68.9815,66000.0
2006-01-05 13:40:00,104.8,104.91,104.39,104.66,85800.0,68.9815,69.0539,68.7117,68.8894,85800.0
2006-01-05 13:50:00,104.71,104.79,104.49,104.49,64000.0,68.9223,68.975,68.7775,68.7775,64000.0
2006-01-05 14:00:00,104.49,104.59,103.91,104.0,190700.0,68.7775,68.8433,68.3957,68.455,190700.0
2006-01-05 14:10:00,103.99,104.46,103.97,104.46,140000.0,68.4484,68.7578,68.4352,68.7578,140000.0
2006-01-05 14:20:00,104.46,104.65,104.23,104.31,160000.0,68.7578,68.8828,68.6064,68.659,160000.0
2006-01-05 14:30:00,104.31,104.31,104.11,104.14,167700.0,68.659,68.659,68.5274,68.5471,167700.0
2006-01-05 14:40:00,104.13,104.26,104.13,104.24,128500.0,68.5405,68.6261,68.5405,68.6129,128500.0
2006-01-05 14:50:00,104.18,104.32,104.13,104.3,88500.0,68.5734,68.6656,68.5405,68.6524,88500.0
2006-01-05 15:00:00,104.28,104.45,104.18,104.23,92500.0,68.6393,68.7512,68.5734,68.6064,92500.0
2006-01-05 15:10:00,104.22,104.31,104.08,104.13,101300.0,68.5998,68.659,68.5076,68.5405,101300.0
2006-01-05 15:20:00,104.13,104.18,104.05,104.16,78300.0,68.5405,68.5734,68.4879,68.5603,78300.0
2006-01-05 15:30:00,104.16,104.17,104.02,104.11,82300.0,68.5603,68.5669,68.4681,68.5274,82300.0
2006-01-05 15:40:00,104.11,104.12,103.93,103.97,179300.0,68.5274,68.534,68.4089,68.4352,179300.0
2006-01-05 15:50:00,103.96,104.12,103.96,104.11,131700.0,68.4286,68.534,68.4286,68.5274,131700.0
2006-01-06 09:30:00,105.0,105.16,104.76,104.76,135700.0,69.1132,69.2185,68.9552,68.9552,135700.0
2006-01-06 09:40:00,104.76,105.01,104.7,104.95,196200.0,68.9552,69.1198,68.9157,69.0803,196200.0
2006-01-06 09:50:00,104.96,105.41,104.9,105.29,148000.0,69.0869,69.3831,69.0474,69.3041,148000.0
2006-01-06 10:00:00,105.29,105.3,104.92,105.2,128300.0,69.3041,69.3107,69.0605,69.2448,128300.0
2006-01-06 10:10:00,105.2,105.69,105.11,105.35,157800.0,69.2448,69.5674,69.1856,69.3436,157800.0
2006-01-06 10:20:00,105.35,105.7,105.32,105.44,171900.0,69.3436,69.5739,69.3238,69.4028,171900.0
2006-01-06 10:30:00,105.47,106.0,105.47,105.92,158100.0,69.4226,69.7714,69.4226,69.7188,158100.0
2006-01-06 10:40:00,105.92,105.99,105.7,105.88,96300.0,69.7188,69.7648,69.5739,69.6924,96300.0
2006-01-06 10:50:00,105.88,106.0,105.77,105.87,97700.0,69.6924,69.7714,69.62,69.6858,97700.0
2006-01-06 11:00:00,105.88,106.06,105.72,105.82,96400.0,69.6924,69.8109,69.5871,69.6529,96400.0
2006-01-06 11:10:00,105.82,105.87,105.55,105.76,92400.0,69.6529,69.6858,69.4752,69.6134,92400.0
2006-01-06 11:20:00,105.76,106.39,105.76,106.37,95200.0,69.6134,70.0281,69.6134,70.015,95200.0
2006-01-06 11:30:00,106.37,106.85,106.12,106.6,150300.0,70.015,70.3309,69.8504,70.1663,150300.0
2006-01-06 11:40:00,106.6,106.84,106.45,106.47,201500.0,70.1663,70.3243,70.0676,70.0808,201500.0
2006-01-06 11:50:00,106.47,106.65,106.33,106.59,97100.0,70.0808,70.1993,69.9886,70.1598,97100.0
2006-01-06 12:00:00,106.6,107.19,106.59,107.12,120900.0,70.1663,70.5547,70.1598,70.5086,120900.0
2006-01-06 12:10:00,107.13,107.35,106.92,107.09,119300.0,70.5152,70.66,70.377,70.4889,119300.0
2006-01-06 12:20:00,107.1,107.25,107.01,107.05,75100.0,70.4955,70.5942,70.4362,70.4625,75100.0
2006-01-06 12:30:00,107.05,107.2,106.84,106.84,93100.0,70.4625,70.5613,70.3243,70.3243,93100.0
2006-01-06 12:40:00,106.9,107.0,106.71,106.99,65000.0,70.3638,70.4296,70.2387,70.423,65000.0
2006-01-06 12:50:00,106.99,107.17,106.89,106.89,55800.0,70.423,70.5415,70.3572,70.3572,55800.0
2006-01-06 13:00:00,106.84,106.93,106.8,106.81,50200.0,70.3243,70.3836,70.298,70.3046,50200.0
2006-01-06 13:10:00,106.86,107.15,106.76,107.07,58100.0,70.3375,70.5284,70.2717,70.4757,58100.0
2006-01-06 13:20:00,107.07,107.2,107.0,107.1,47200.0,70.4757,70.5613,70.4296,70.4955,47200.0
2006-01-06 13:30:00,107.11,107.12,106.97,107.02,76400.0,70.502,70.5086,70.4099,70.4428,76400.0
2006-01-06 13:40:00,107.02,107.35,107.01,107.32,82600.0,70.4428,70.66,70.4362,70.6403,82600.0
2006-01-06 13:50:00,107.33,107.47,107.16,107.21,106600.0,70.6468,70.739,70.5349,70.5679,106600.0
2006-01-06 14:00:00,107.2,107.3,107.11,107.2,105600.0,70.5613,70.6271,70.502,70.5613,105600.0
2006-01-06 14:10:00,107.2,107.38,107.0,107.38,83700.0,70.5613,70.6798,70.4296,70.6798,83700.0
2006-01-06 14:20:00,107.34,107.45,107.21,107.43,68400.0,70.6534,70.7258,70.5679,70.7127,68400.0
2006-01-06 14:30:00,107.41,107.49,107.25,107.27,54300.0,70.6995,70.7522,70.5942,70.6074,54300.0
2006-01-06 14:40:00,107.26,107.37,107.21,107.3,54600.0,70.6008,70.6732,70.5679,70.6271,54600.0
2006-01-06 14:50:00,107.3,107.35,107.15,107.23,68200.0,70.6271,70.66,70.5284,70.581,68200.0
2006-01-06 15:00:00,107.24,107.3,107.14,107.27,81400.0,70.5876,70.6271,70.5218,70.6074,81400.0
2006-01-06 15:10:00,107.26,107.36,107.14,107.16,37200.0,70.6008,70.6666,70.5218,70.5349,37200.0
2006-01-06 15:20:00,107.17,107.3,107.09,107.27,112100.0,70.5415,70.6271,70.4889,70.6074,112100.0
2006-01-06 15:30:00,107.27,107.28,107.12,107.2,91600.0,70.6074,70.6139,70.5086,70.5613,91600.0
2006-01-06 15:40:00,107.21,107.37,107.2,107.3,164700.0,70.5679,70.6732,70.5613,70.6271,164700.0
2006-01-06 15:50:00,107.3,107.49,107.3,107.48,185100.0,70.6271,70.7522,70.6271,70.7456,185100.0
2006-01-09 09:30:00,107.29,107.41,106.8,106.9,169900.0,70.6205,70.6995,70.298,70.3638,169900.0
2006-01-09 09:40:00,106.91,107.1,106.73,106.8,195500.0,70.3704,70.4955,70.2519,70.298,195500.0
2006-01-09 09:50:00,106.75,107.28,106.72,107.24,131200.0,70.2651,70.6139,70.2453,70.5876,131200.0
2006-01-09 10:00:00,107.24,107.81,107.01,107.6,113200.0,70.5876,70.9628,70.4362,70.8246,113200.0
2006-01-09 10:10:00,107.58,107.84,107.17,107.66,140200.0,70.8114,70.9825,70.5415,70.8641,140200.0
2006-01-09 10:20:00,107.67,107.88,106.87,106.99,133900.0,70.8706,71.0089,70.3441,70.423,133900.0
2006-01-09 10:30:00,106.99,107.19,106.68,106.69,134300.0,70.423,70.5547,70.219,70.2256,134300.0
2006-01-09 10:40:00,106.71,107.05,106.66,106.67,152100.0,70.2387,70.4625,70.2058,70.2124,152100.0
2006-01-09 10:50:00,106.67,106.95,106.53,106.88,138600.0,70.2124,70.3967,70.1203,70.3506,138600.0
2006-01-09 11:00:00,106.89,106.91,106.41,106.64,93700.0,70.3572,70.3704,70.0413,70.1927,93700.0
2006-01-09 11:10:00,106.65,106.71,106.51,106.51,82900.0,70.1993,70.2387,70.1071,70.1071,82900.0
2006-01-09 11:20:00,106.52,106.64,106.48,106.52,109100.0,70.1137,70.1927,70.0874,70.1137,109100.0
2006-01-09 11:30:00,106.51,106.55,105.85,105.85,131700.0,70.1071,70.1334,69.6727,69.6727,131700.0
2006-01-09 11:40:00,105.86,106.05,105.56,105.59,147800.0,69.6793,69.8043,69.4818,69.5015,147800.0
2006-01-09 11:50:00,105.59,106.17,105.45,106.16,131000.0,69.5015,69.8833,69.4094,69.8767,131000.0
2006-01-09 12:00:00,106.16,106.25,105.93,106.25,81900.0,69.8767,69.936,69.7253,69.936,81900.0
2006-01-09 12:10:00,106.19,106.24,105.77,105.93,75400.0,69.8965,69.9294,69.62,69.7253,75400.0
2006-01-09 12:20:00,105.9,106.03,105.84,105.94,32500.0,69.7056,69.7912,69.6661,69.7319,32500.0
2006-01-09 12:30:00,105.94,106.02,105.76,105.77,58400.0,69.7319,69.7846,69.6134,69.62,58400.0
2006-01-09 12:40:00,105.77,106.06,105.77,105.96,74900.0,69.62,69.8109,69.62,69.7451,74900.0
2006-01-09 12:50:00,105.95,106.38,105.9,106.29,80200.0,69.7385,70.0215,69.7056,69.9623,80200.0
2006-01-09 13:00:00,106.3,106.35,106.12,106.21,116600.0,69.9689,70.0018,69.8504,69.9096,116600.0
2006-01-09 13:10:00,106.19,106.19,105.8,105.9,52300.0,69.8965,69.8965,69.6398,69.7056,52300.0
2006-01-09 13:20:00,105.9,106.04,105.78,105.98,40500.0,69.7056,69.7977,69.6266,69.7582,40500.0
2006-01-09 13:30:00,105.97,106.31,105.93,106.3,68500.0,69.7517,69.9755,69.7253,69.9689,68500.0
2006-01-09 13:40:00,106.3,106.45,106.2,106.44,120900.0,69.9689,70.0676,69.9031,70.061,120900.0
2006-01-09 13:50:00,106.43,106.5,106.22,106.45,131100.0,70.0544,70.1005,69.9162,70.0676,131100.0
2006-01-09 14:00:00,106.45,106.49,106.3,106.35,71200.0,70.0676,70.0939,69.9689,70.0018,71200.0
2006-01-09 14:10:00,106.35,106.42,106.21,106.24,72200.0,70.0018,70.0479,69.9096,69.9294,72200.0
2006-01-09 14:20:00,106.24,106.33,106.13,106.13,55700.0,69.9294,69.9886,69.857,69.857,55700.0
2006-01-09 14:30:00,106.15,106.26,105.96,106.07,66700.0,69.8701,69.9425,69.7451,69.8175,66700.0
2006-01-09 14:40:00,106.06,106.17,105.76,106.09,100800.0,69.8109,69.8833,69.6134,69.8307,100800.0
2006-01-09 14:50:00,106.08,106.24,106.0,106.23,83600.0,69.8241,69.9294,69.7714,69.9228,83600.0
2006-01-09 15:00:00,106.23,106.24,106.07,106.11,103000.0,69.9228,69.9294,69.8175,69.8438,103000.0
2006-01-09 15:10:00,106.12,106.14,105.88,105.88,48500.0,69.8504,69.8636,69.6924,69.6924,48500.0
2006-01-09 15:20:00,105.87,106.16,105.87,106.16,111400.0,69.6858,69.8767,69.6858,69.8767,111400.0
2006-01-09 15:30:00,106.16,106.45,106.15,106.35,122600.0,69.8767,70.0676,69.8701,70.0018,122600.0
2006-01-09 15:40:00,106.34,106.35,106.24,106.25,123500.0,69.9952,70.0018,69.9294,69.936,123500.0
2006-01-09 15:50:00,106.25,106.5,106.15,106.23,130400.0,69.936,70.1005,69.8701,69.9228,130400.0
2006-01-10 09:30:00,106.75,106.75,106.66,106.7,167200.0,70.2651,70.2651,70.2058,70.2322,167200.0
2006-01-10 09:40:00,106.71,107.7,106.65,107.67,251000.0,70.2387,70.8904,70.1993,70.8706,251000.0
2006-01-10 09:50:00,107.63,107.66,107.21,107.38,179900.0,70.8443,70.8641,70.5679,70.6798,179900.0
2006-01-10 10:00:00,107.37,108.2,107.33,108.2,260200.0,70.6732,71.2195,70.6468,71.2195,260200.0
2006-01-10 10:10:00,108.23,109.28,108.2,108.62,284700.0,71.2392,71.9304,71.2195,71.4959,284700.0
2006-01-10 10:20:00,108.62,108.94,108.53,108.85,202100.0,71.4959,71.7066,71.4367,71.6473,202100.0
2006-01-10 10:30:00,108.86,108.86,108.27,108.43,248700.0,71.6539,71.6539,71.2656,71.3709,248700.0
2006-01-10 10:40:00,108.44,108.48,107.72,107.72,181400.0,71.3775,71.4038,70.9036,70.9036,181400.0
2006-01-10 10:50:00,107.71,107.92,107.6,107.8,225600.0,70.897,71.0352,70.8246,70.9562,225600.0
2006-01-10 11:00:00,107.79,107.96,107.07,107.39,208800.0,70.9496,71.0615,70.4757,70.6863,208800.0
2006-01-10 11:10:00,107.35,107.45,106.98,106.98,199900.0,70.66,70.7258,70.4165,70.4165,199900.0
2006-01-10 11:20:00,106.98,107.21,106.82,107.19,132300.0,70.4165,70.5679,70.3112,70.5547,132300.0
2006-01-10 11:30:00,107.21,107.51,107.18,107.49,102700.0,70.5679,70.7653,70.5481,70.7522,102700.0
2006-01-10 11:40:00,107.49,107.72,107.25,107.35,124300.0,70.7522,70.9036,70.5942,70.66,124300.0
2006-01-10 11:50:00,107.35,107.62,107.33,107.42,64800.0,70.66,70.8377,70.6468,70.7061,64800.0
2006-01-10 12:00:00,107.42,107.76,107.19,107.29,109700.0,70.7061,70.9299,70.5547,70.6205,109700.0
2006-01-10 12:10:00,107.29,107.46,107.16,107.34,172600.0,70.6205,70.7324,70.5349,70.6534,172600.0
2006-01-10 12:20:00,107.34,107.34,107.12,107.2,61600.0,70.6534,70.6534,70.5086,70.5613,61600.0
2006-01-10 12:30:00,107.2,107.37,107.2,107.35,85900.0,70.5613,70.6732,70.5613,70.66,85900.0
2006-01-10 12:40:00,107.36,107.56,107.13,107.13,83800.0,70.6666,70.7982,70.5152,70.5152,83800.0
2006-01-10 12:50:00,107.13,107.44,107.06,107.42,51400.0,70.5152,70.7192,70.4691,70.7061,51400.0
2006-01-10 13:00:00,107.44,107.44,107.28,107.35,44700.0,70.7192,70.7192,70.6139,70.66,44700.0
2006-01-10 13:10:00,107.35,107.35,107.17,107.17,37600.0,70.66,70.66,70.5415,70.5415,37600.0
2006-01-10 13:20:00,107.18,107.34,107.02,107.11,154100.0,70.5481,70.6534,70.4428,70.502,154100.0
2006-01-10 13:30:00,107.11,107.24,106.97,107.24,92400.0,70.502,70.5876,70.4099,70.5876,92400.0
2006-01-10 13:40:00,107.24,107.24,107.09,107.13,49100.0,70.5876,70.5876,70.4889,70.5152,49100.0
2006-01-10 13:50:00,107.13,107.15,106.87,106.87,71100.0,70.5152,70.5284,70.3441,70.3441,71100.0
2006-01-10 14:00:00,106.85,107.04,106.67,107.04,190600.0,70.3309,70.456,70.2124,70.456,190600.0
2006-01-10 14:10:00,107.05,107.09,106.8,106.97,111200.0,70.4625,70.4889,70.298,70.4099,111200.0
2006-01-10 14:20:00,106.95,107.04,106.75,106.95,76900.0,70.3967,70.456,70.2651,70.3967,76900.0
2006-01-10 14:30:00,106.99,106.99,106.74,106.82,76800.0,70.423,70.423,70.2585,70.3112,76800.0
2006-01-10 14:40:00,106.83,107.02,106.8,107.0,72200.0,70.3177,70.4428,70.298,70.4296,72200.0
2006-01-10 14:50:00,107.01,107.05,106.51,106.51,140300.0,70.4362,70.4625,70.1071,70.1071,140300.0
2006-01-10 15:00:00,106.49,106.6,106.08,106.44,286800.0,70.0939,70.1663,69.8241,70.061,286800.0
2006-01-10 15:10:00,106.45,106.74,106.37,106.74,84100.0,70.0676,70.2585,70.015,70.2585,84100.0
2006-01-10 15:20:00,106.74,107.02,106.66,106.83,100800.0,70.2585,70.4428,70.2058,70.3177,100800.0
2006-01-10 15:30:00,106.83,107.29,106.83,107.29,76800.0,70.3177,70.6205,70.3177,70.6205,76800.0
2006-01-10 15:40:00,107.41,107.42,107.0,107.15,105700.0,70.6995,70.7061,70.4296,70.5284,105700.0
2006-01-10 15:50:00,107.14,107.26,107.11,107.17,143400.0,70.5218,70.6008,70.502,70.5415,143400.0
2006-01-11 09:30:00,107.16,107.16,106.52,106.6,214300.0,70.5349,70.5349,70.1137,70.1663,214300.0
2006-01-11 09:40:00,106.54,106.56,106.26,106.45,223800.0,70.1268,70.14,69.9425,70.0676,223800.0
2006-01-11 09:50:00,106.42,106.45,106.3,106.39,148500.0,70.0479,70.0676,69.9689,70.0281,148500.0
2006-01-11 10:00:00,106.4,106.5,106.35,106.44,120400.0,70.0347,70.1005,70.0018,70.061,120400.0
2006-01-11 10:10:00,106.44,106.45,106.15,106.15,109400.0,70.061,70.0676,69.8701,69.8701,109400.0
2006-01-11 10:20:00,106.16,106.28,106.07,106.07,118100.0,69.8767,69.9557,69.8175,69.8175,118100.0
2006-01-11 10:30:00,106.02,106.16,105.16,105.59,417800.0,69.7846,69.8767,69.2185,69.5015,417800.0
2006-01-11 10:40:00,105.59,105.6,104.72,104.94,355800.0,69.5015,69.5081,68.9289,69.0737,355800.0
2006-01-11 10:50:00,104.93,105.36,104.87,105.35,190300.0,69.0671,69.3501,69.0276,69.3436,190300.0
2006-01-11 11:00:00,105.35,105.85,105.21,105.75,191200.0,69.3436,69.6727,69.2514,69.6069,191200.0
2006-01-11 11:10:00,105.71,106.18,105.65,105.88,193500.0,69.5805,69.8899,69.541,69.6924,193500.0
2006-01-11 11:20:00,105.88,106.52,105.88,106.45,214400.0,69.6924,70.1137,69.6924,70.0676,214400.0
2006-01-11 11:30:00,106.45,107.1,106.45,107.05,187900.0,70.0676,70.4955,70.0676,70.4625,187900.0
2006-01-11 11:40:00,107.08,107.12,106.84,106.91,144700.0,70.4823,70.5086,70.3243,70.3704,144700.0
2006-01-11 11:50:00,106.92,106.92,106.6,106.73,111200.0,70.377,70.377,70.1663,70.2519,111200.0
2006-01-11 12:00:00,106.74,106.91,106.46,106.69,94500.0,70.2585,70.3704,70.0742,70.2256,94500.0
2006-01-11 12:10:00,106.69,107.0,106.66,106.74,80800.0,70.2256,70.4296,70.2058,70.2585,80800.0
2006-01-11 12:20:00,106.75,107.01,106.67,106.7,82500.0,70.2651,70.4362,70.2124,70.2322,82500.0
2006-01-11 12:30:00,106.73,107.0,106.56,106.99,65000.0,70.2519,70.4296,70.14,70.423,65000.0
2006-01-11 12:40:00,107.0,107.04,106.8,106.99,50600.0,70.4296,70.456,70.298,70.423,50600.0
2006-01-11 12:50:00,107.0,107.55,106.99,107.49,114100.0,70.4296,70.7917,70.423,70.7522,114100.0
2006-01-11 13:00:00,107.49,107.5,106.96,106.97,99900.0,70.7522,70.7587,70.4033,70.4099,99900.0
2006-01-11 13:10:00,106.97,107.27,106.9,107.27,72600.0,70.4099,70.6074,70.3638,70.6074,72600.0
2006-01-11 13:20:00,107.24,107.64,107.17,107.24,87200.0,70.5876,70.8509,70.5415,70.5876,87200.0
2006-01-11 13:30:00,107.24,107.43,107.16,107.39,34200.0,70.5876,70.7127,70.5349,70.6863,34200.0
2006-01-11 13:40:00,107.39,107.84,107.36,107.8,48400.0,70.6863,70.9825,70.6666,70.9562,48400.0
2006-01-11 13:50:00,107.79,107.91,107.6,107.86,80700.0,70.9496,71.0286,70.8246,70.9957,80700.0
2006-01-11 14:00:00,107.78,107.86,107.45,107.57,57100.0,70.943,70.9957,70.7258,70.8048,57100.0
2006-01-11 14:10:00,107.57,108.0,107.57,107.68,114300.0,70.8048,71.0879,70.8048,70.8772,114300.0
2006-01-11 14:20:00,107.71,107.98,107.68,107.68,81200.0,70.897,71.0747,70.8772,70.8772,81200.0
2006-01-11 14:30:00,107.68,108.09,107.62,108.09,96400.0,70.8772,71.1471,70.8377,71.1471,96400.0
2006-01-11 14:40:00,108.09,108.2,107.87,107.89,61100.0,71.1471,71.2195,71.0023,71.0154,61100.0
2006-01-11 14:50:00,107.91,108.09,107.82,107.85,61100.0,71.0286,71.1471,70.9694,70.9891,61100.0
2006-01-11 15:00:00,107.86,108.14,107.83,107.86,54700.0,70.9957,71.18,70.976,70.9957,54700.0
2006-01-11 15:10:00,107.88,108.08,107.87,108.08,83000.0,71.0089,71.1405,71.0023,71.1405,83000.0
2006-01-11 15:20:00,108.08,108.08,107.85,107.88,89500.0,71.1405,71.1405,70.9891,71.0089,89500.0
2006-01-11 15:30:00,107.88,107.95,107.51,107.67,104000.0,71.0089,71.0549,70.7653,70.8706,104000.0
2006-01-11 15:40:00,107.72,107.88,107.34,107.36,86300.0,70.9036,71.0089,70.6534,70.6666,86300.0
2006-01-11 15:50:00,107.37,107.37,107.05,107.25,218600.0,70.6732,70.6732,70.4625,70.5942,218600.0
2006-01-12 09:30:00,107.6,107.99,107.4,107.84,198600.0,70.8246,71.0813,70.6929,70.9825,198600.0
2006-01-12 09:40:00,107.86,108.35,107.84,108.11,225500.0,70.9957,71.3182,70.9825,71.1603,225500.0
2006-01-12 09:50:00,108.1,108.13,107.81,108.0,262200.0,71.1537,71.1734,70.9628,71.0879,262200.0
2006-01-12 10:00:00,108.01,108.02,107.77,107.89,196200.0,71.0944,71.101,70.9365,71.0154,196200.0
2006-01-12 10:10:00,107.86,107.96,107.65,107.69,120700.0,70.9957,71.0615,70.8575,70.8838,120700.0
2006-01-12 10:20:00,107.64,107.9,107.61,107.7,85100.0,70.8509,71.022,70.8311,70.8904,85100.0
2006-01-12 10:30:00,107.71,108.14,107.48,108.1,291600.0,70.897,71.18,70.7456,71.1537,291600.0
2006-01-12 10:40:00,108.1,108.3,108.04,108.1,242300.0,71.1537,71.2853,71.1142,71.1537,242300.0
2006-01-12 10:50:00,108.1,108.22,107.9,108.17,230300.0,71.1537,71.2327,71.022,71.1997,230300.0
2006-01-12 11:00:00,108.16,108.17,107.94,107.97,188900.0,71.1932,71.1997,71.0484,71.0681,188900.0
2006-01-12 11:10:00,107.97,108.44,107.97,108.35,110300.0,71.0681,71.3775,71.0681,71.3182,110300.0
2006-01-12 11:20:00,108.36,108.4,108.19,108.19,130600.0,71.3248,71.3511,71.2129,71.2129,130600.0
2006-01-12 11:30:00,108.19,108.44,108.1,108.25,95500.0,71.2129,71.3775,71.1537,71.2524,95500.0
2006-01-12 11:40:00,108.24,108.5,108.22,108.31,85600.0,71.2458,71.417,71.2327,71.2919,85600.0
2006-01-12 11:50:00,108.31,108.38,107.98,108.0,68200.0,71.2919,71.338,71.0747,71.0879,68200.0
2006-01-12 12:00:00,108.02,108.33,107.94,107.99,68900.0,71.101,71.3051,71.0484,71.0813,68900.0
2006-01-12 12:10:00,107.95,108.03,107.8,107.9,85100.0,71.0549,71.1076,70.9562,71.022,85100.0
2006-01-12 12:20:00,107.9,108.0,107.73,107.74,59800.0,71.022,71.0879,70.9101,70.9167,59800.0
2006-01-12 12:30:00,107.74,108.02,107.73,107.92,66000.0,70.9167,71.101,70.9101,71.0352,66000.0
2006-01-12 12:40:00,107.92,108.0,107.85,107.91,59400.0,71.0352,71.0879,70.9891,71.0286,59400.0
2006-01-12 12:50:00,107.9,107.91,107.31,107.35,82400.0,71.022,71.0286,70.6337,70.66,82400.0
2006-01-12 13:00:00,107.33,107.6,107.01,107.03,67500.0,70.6468,70.8246,70.4362,70.4494,67500.0
2006-01-12 13:10:00,107.03,107.05,106.62,106.79,139400.0,70.4494,70.4625,70.1795,70.2914,139400.0
2006-01-12 13:20:00,106.79,106.86,106.5,106.62,215800.0,70.2914,70.3375,70.1005,70.1795,215800.0
2006-01-12 13:30:00,106.62,106.99,106.59,106.9,133200.0,70.1795,70.423,70.1598,70.3638,133200.0
2006-01-12 13:40:00,106.9,106.9,106.18,106.29,234600.0,70.3638,70.3638,69.8899,69.9623,234600.0
2006-01-12 13:50:00,106.31,106.32,105.77,106.02,171100.0,69.9755,69.982,69.62,69.7846,171100.0
2006-01-12 14:00:00,106.03,106.55,106.0,106.19,149800.0,69.7912,70.1334,69.7714,69.8965,149800.0
2006-01-12 14:10:00,106.19,106.19,105.45,105.58,122900.0,69.8965,69.8965,69.4094,69.495,122900.0
2006-01-12 14:20:00,105.58,106.01,105.43,105.54,131200.0,69.495,69.778,69.3962,69.4686,131200.0
2006-01-12 14:30:00,105.58,106.07,105.44,106.02,98500.0,69.495,69.8175,69.4028,69.7846,98500.0
2006-01-12 14:40:00,105.99,106.17,105.92,106.02,103700.0,69.7648,69.8833,69.7188,69.7846,103700.0
2006-01-12 14:50:00,106.03,106.28,105.92,106.27,92500.0,69.7912,69.9557,69.7188,69.9491,92500.0
2006-01-12 15:00:00,106.22,106.35,106.04,106.05,111000.0,69.9162,70.0018,69.7977,69.8043,111000.0
2006-01-12 15:10:00,106.05,106.15,105.64,105.76,149800.0,69.8043,69.8701,69.5345,69.6134,149800.0
2006-01-12 15:20:00,105.75,105.77,105.5,105.6,144000.0,69.6069,69.62,69.4423,69.5081,144000.0
2006-01-12 15:30:00,105.59,105.9,105.56,105.89,115400.0,69.5015,69.7056,69.4818,69.699,115400.0
2006-01-12 15:40:00,105.9,105.96,105.06,105.29,201400.0,69.7056,69.7451,69.1527,69.3041,201400.0
2006-01-12 15:50:00,105.28,105.6,105.28,105.48,183000.0,69.2975,69.5081,69.2975,69.4291,183000.0
2006-01-13 09:30:00,105.42,106.24,105.25,106.24,221200.0,69.3896,69.9294,69.2777,69.9294,221200.0
2006-01-13 09:40:00,106.25,106.52,106.0,106.38,190400.0,69.936,70.1137,69.7714,70.0215,190400.0
2006-01-13 09:50:00,106.38,106.75,106.16,106.39,126800.0,70.0215,70.2651,69.8767,70.0281,126800.0
2006-01-13 10:00:00,106.39,106.39,105.87,106.0,151100.0,70.0281,70.0281,69.6858,69.7714,151100.0
2006-01-13 10:10:00,106.0,106.6,105.78,106.52,122600.0,69.7714,70.1663,69.6266,70.1137,122600.0
2006-01-13 10:20:00,106.54,106.72,106.05,106.06,97000.0,70.1268,70.2453,69.8043,69.8109,97000.0
2006-01-13 10:30:00,106.05,106.79,106.01,106.79,103700.0,69.8043,70.2914,69.778,70.2914,103700.0
2006-01-13 10:40:00,106.79,106.8,106.43,106.54,86800.0,70.2914,70.298,70.0544,70.1268,86800.0
2006-01-13 10:50:00,106.53,106.8,106.36,106.76,84900.0,70.1203,70.298,70.0084,70.2717,84900.0
2006-01-13 11:00:00,106.8,106.8,106.28,106.46,99700.0,70.298,70.298,69.9557,70.0742,99700.0
2006-01-13 11:10:00,106.46,106.8,106.41,106.73,64300.0,70.0742,70.298,70.0413,70.2519,64300.0
2006-01-13 11:20:00,106.75,107.45,106.69,107.2,103800.0,70.2651,70.7258,70.2256,70.5613,103800.0
2006-01-13 11:30:00,107.21,107.8,107.21,107.62,241800.0,70.5679,70.9562,70.5679,70.8377,241800.0
2006-01-13 11:40:00,107.7,107.7,107.4,107.55,97700.0,70.8904,70.8904,70.6929,70.7917,97700.0
2006-01-13 11:50:00,107.55,107.57,107.3,107.5,64500.0,70.7917,70.8048,70.6271,70.7587,64500.0
2006-01-13 12:00:00,107.45,107.54,107.05,107.05,97100.0,70.7258,70.7851,70.4625,70.4625,97100.0
2006-01-13 12:10:00,107.03,107.3,106.99,107.12,101100.0,70.4494,70.6271,70.423,70.5086,101100.0
2006-01-13 12:20:00,107.11,107.34,107.11,107.24,74200.0,70.502,70.6534,70.502,70.5876,74200.0
2006-01-13 12:30:00,107.21,107.23,107.1,107.18,55700.0,70.5679,70.581,70.4955,70.5481,55700.0
2006-01-13 12:40:00,107.19,107.21,106.76,106.95,75600.0,70.5547,70.5679,70.2717,70.3967,75600.0
2006-01-13 12:50:00,106.94,107.17,106.93,107.04,58100.0,70.3901,70.5415,70.3836,70.456,58100.0
2006-01-13 13:00:00,107.03,107.12,106.91,107.11,44600.0,70.4494,70.5086,70.3704,70.502,44600.0
2006-01-13 13:10:00,107.1,107.1,106.68,106.96,51300.0,70.4955,70.4955,70.219,70.4033,51300.0
2006-01-13 13:20:00,106.94,107.1,106.9,107.08,41200.0,70.3901,70.4955,70.3638,70.4823,41200.0
2006-01-13 13:30:00,107.08,107.08,106.73,106.8,44900.0,70.4823,70.4823,70.2519,70.298,44900.0
2006-01-13 13:40:00,106.8,106.9,106.75,106.86,31200.0,70.298,70.3638,70.2651,70.3375,31200.0
2006-01-13 13:50:00,106.86,106.98,106.85,106.95,76200.0,70.3375,70.4165,70.3309,70.3967,76200.0
2006-01-13 14:00:00,106.94,107.0,106.83,106.94,106200.0,70.3901,70.4296,70.3177,70.3901,106200.0
2006-01-13 14:10:00,106.94,106.95,106.62,106.7,81500.0,70.3901,70.3967,70.1795,70.2322,81500.0
2006-01-13 14:20:00,106.73,106.99,106.59,106.98,69900.0,70.2519,70.423,70.1598,70.4165,69900.0
2006-01-13 14:30:00,106.99,107.18,106.98,107.18,67800.0,70.423,70.5481,70.4165,70.5481,67800.0
2006-01-13 14:40:00,107.18,107.64,107.17,107.23,136900.0,70.5481,70.8509,70.5415,70.581,136900.0
2006-01-13 14:50:00,107.22,107.35,107.12,107.35,68800.0,70.5744,70.66,70.5086,70.66,68800.0
2006-01-13 15:00:00,107.32,107.59,107.32,107.59,116000.0,70.6403,70.818,70.6403,70.818,116000.0
2006-01-13 15:10:00,107.54,107.67,107.32,107.36,109700.0,70.7851,70.8706,70.6403,70.6666,109700.0
2006-01-13 15:20:00,107.36,107.51,107.26,107.32,89000.0,70.6666,70.7653,70.6008,70.6403,89000.0
2006-01-13 15:30:00,107.32,107.32,106.85,106.94,118500.0,70.6403,70.6403,70.3309,70.3901,118500.0
2006-01-13 15:40:00,106.91,107.01,106.9,107.0,99600.0,70.3704,70.4362,70.3638,70.4296,99600.0
2006-01-13 15:50:00,106.98,107.33,106.98,107.15,147000.0,70.4165,70.6468,70.4165,70.5284,147000.0
2006-01-17 09:30:00,109.2,109.2,109.01,109.14,178100.0,71.8777,71.8777,71.7527,71.8382,178100.0
2006-01-17 09:40:00,109.15,109.6,108.8,109.52,336000.0,71.8448,72.141,71.6144,72.0883,336000.0
2006-01-17 09:50:00,109.52,109.75,109.1,109.1,264500.0,72.0883,72.2397,71.8119,71.8119,264500.0
2006-01-17 10:00:00,109.1,109.58,109.0,109.45,194700.0,71.8119,72.1278,71.7461,72.0423,194700.0
2006-01-17 10:10:00,109.47,109.63,108.95,109.2,235400.0,72.0554,72.1608,71.7132,71.8777,235400.0
2006-01-17 10:20:00,109.21,109.4,109.12,109.33,130400.0,71.8843,72.0094,71.8251,71.9633,130400.0
2006-01-17 10:30:00,109.33,109.55,109.26,109.33,95700.0,71.9633,72.1081,71.9172,71.9633,95700.0
2006-01-17 10:40:00,109.34,109.5,109.15,109.32,119300.0,71.9699,72.0752,71.8448,71.9567,119300.0
2006-01-17 10:50:00,109.35,109.58,109.23,109.52,87200.0,71.9765,72.1278,71.8975,72.0883,87200.0
2006-01-17 11:00:00,109.53,109.64,109.1,109.17,92300.0,72.0949,72.1673,71.8119,71.858,92300.0
2006-01-17 11:10:00,109.2,109.24,108.85,108.93,59900.0,71.8777,71.904,71.6473,71.7,59900.0
2006-01-17 11:20:00,108.93,109.31,108.9,109.05,73400.0,71.7,71.9501,71.6803,71.779,73400.0
2006-01-17 11:30:00,109.06,109.17,108.89,109.0,38800.0,71.7856,71.858,71.6737,71.7461,38800.0
2006-01-17 11:40:00,109.01,109.17,108.95,109.11,52800.0,71.7527,71.858,71.7132,71.8185,52800.0
2006-01-17 11:50:00,109.13,109.2,109.01,109.03,67900.0,71.8316,71.8777,71.7527,71.7658,67900.0
2006-01-17 12:00:00,109.01,109.04,108.86,108.93,92100.0,71.7527,71.7724,71.6539,71.7,92100.0
2006-01-17 12:10:00,108.97,109.08,108.81,108.82,61100.0,71.7263,71.7987,71.621,71.6276,61100.0
2006-01-17 12:20:00,108.81,108.95,108.8,108.84,53400.0,71.621,71.7132,71.6144,71.6408,53400.0
2006-01-17 12:30:00,108.84,109.1,108.8,108.95,89700.0,71.6408,71.8119,71.6144,71.7132,89700.0
2006-01-17 12:40:00,108.91,109.49,108.91,109.45,70300.0,71.6868,72.0686,71.6868,72.0423,70300.0
2006-01-17 12:50:00,109.45,109.72,109.39,109.72,81700.0,72.0423,72.22,72.0028,72.22,81700.0
2006-01-17 13:00:00,109.71,109.71,109.45,109.49,44400.0,72.2134,72.2134,72.0423,72.0686,44400.0
2006-01-17 13:10:00,109.5,109.51,109.25,109.27,44400.0,72.0752,72.0818,71.9106,71.9238,44400.0
2006-01-17 13:20:00,109.33,109.4,109.29,109.36,52500.0,71.9633,72.0094,71.937,71.983,52500.0
2006-01-17 13:30:00,109.3,109.42,109.27,109.29,68000.0,71.9435,72.0225,71.9238,71.937,68000.0
2006-01-17 13:40:00,109.34,109.54,109.17,109.3,45800.0,71.9699,72.1015,71.858,71.9435,45800.0
2006-01-17 13:50:00,109.26,109.41,109.26,109.36,78200.0,71.9172,72.0159,71.9172,71.983,78200.0
2006-01-17 14:00:00,109.39,109.46,109.18,109.24,93500.0,72.0028,72.0489,71.8646,71.904,93500.0
2006-01-17 14:10:00,109.25,109.32,109.05,109.14,74100.0,71.9106,71.9567,71.779,71.8382,74100.0
2006-01-17 14:20:00,109.13,109.29,108.98,109.03,73500.0,71.8316,71.937,71.7329,71.7658,73500.0
2006-01-17 14:30:00,109.04,109.14,108.93,109.0,113300.0,71.7724,71.8382,71.7,71.7461,113300.0
2006-01-17 14:40:00,109.01,109.09,108.91,109.03,70400.0,71.7527,71.8053,71.6868,71.7658,70400.0
2006-01-17 14:50:00,109.03,109.13,108.94,109.02,138800.0,71.7658,71.8316,71.7066,71.7592,138800.0
2006-01-17 15:00:00,109.02,109.11,108.93,109.06,85500.0,71.7592,71.8185,71.7,71.7856,85500.0
2006-01-17 15:10:00,109.11,109.14,108.74,108.74,159200.0,71.8185,71.8382,71.5749,71.5749,159200.0
2006-01-17 15:20:00,108.73,108.94,108.7,108.8,139000.0,71.5684,71.7066,71.5486,71.6144,139000.0
2006-01-17 15:30:00,108.8,108.9,108.7,108.75,101600.0,71.6144,71.6803,71.5486,71.5815,101600.0
2006-01-17 15:40:00,108.75,108.9,108.51,108.56,152200.0,71.5815,71.6803,71.4235,71.4565,152200.0
2006-01-17 15:50:00,108.57,108.75,108.56,108.6,159800.0,71.463,71.5815,71.4565,71.4828,159800.0
2006-01-18 09:30:00,109.4,109.4,108.51,108.52,271400.0,72.0094,72.0094,71.4235,71.4301,271400.0
2006-01-18 09:40:00,108.5,108.61,108.25,108.46,299500.0,71.417,71.4894,71.2524,71.3906,299500.0
2006-01-18 09:50:00,108.47,108.6,108.24,108.33,158100.0,71.3972,71.4828,71.2458,71.3051,158100.0
2006-01-18 10:00:00,108.33,108.4,108.16,108.17,124800.0,71.3051,71.3511,71.1932,71.1997,124800.0
2006-01-18 10:10:00,108.17,108.23,108.0,108.18,137700.0,71.1997,71.2392,71.0879,71.2063,137700.0
2006-01-18 10:20:00,108.2,108.6,108.2,108.56,183400.0,71.2195,71.4828,71.2195,71.4565,183400.0
2006-01-18 10:30:00,108.57,108.99,108.43,108.94,132900.0,71.463,71.7395,71.3709,71.7066,132900.0
2006-01-18 10:40:00,108.99,109.39,108.75,109.05,158000.0,71.7395,72.0028,71.5815,71.779,158000.0
2006-01-18 10:50:00,109.03,109.13,108.74,108.82,78400.0,71.7658,71.8316,71.5749,71.6276,78400.0
2006-01-18 11:00:00,108.78,109.25,108.73,108.92,104200.0,71.6013,71.9106,71.5684,71.6934,104200.0
2006-01-18 11:10:00,108.92,109.12,108.85,109.05,122600.0,71.6934,71.8251,71.6473,71.779,122600.0
2006-01-18 11:20:00,109.05,109.06,108.6,108.83,137700.0,71.779,71.7856,71.4828,71.6342,137700.0
2006-01-18 11:30:00,108.78,108.84,108.42,108.84,189500.0,71.6013,71.6408,71.3643,71.6408,189500.0
2006-01-18 11:40:00,108.84,108.85,108.71,108.77,78400.0,71.6408,71.6473,71.5552,71.5947,78400.0
2006-01-18 11:50:00,108.76,108.76,108.39,108.55,174700.0,71.5881,71.5881,71.3446,71.4499,174700.0
2006-01-18 12:00:00,108.55,108.66,108.35,108.55,101000.0,71.4499,71.5223,71.3182,71.4499,101000.0
2006-01-18 12:10:00,108.57,108.6,108.31,108.56,126200.0,71.463,71.4828,71.2919,71.4565,126200.0
2006-01-18 12:20:00,108.56,108.85,108.56,108.78,100200.0,71.4565,71.6473,71.4565,71.6013,100200.0
2006-01-18 12:30:00,108.76,108.78,108.09,108.28,201800.0,71.5881,71.6013,71.1471,71.2722,201800.0
2006-01-18 12:40:00,108.32,108.78,108.19,108.69,86000.0,71.2985,71.6013,71.2129,71.542,86000.0
2006-01-18 12:50:00,108.69,108.69,108.27,108.38,109900.0,71.542,71.542,71.2656,71.338,109900.0
2006-01-18 13:00:00,108.38,108.39,107.99,108.06,222400.0,71.338,71.3446,71.0813,71.1273,222400.0
2006-01-18 13:10:00,108.03,108.25,107.83,108.04,107200.0,71.1076,71.2524,70.976,71.1142,107200.0
2006-01-18 13:20:00,108.01,108.1,107.9,108.04,100400.0,71.0944,71.1537,71.022,71.1142,100400.0
2006-01-18 13:30:00,108.02,108.1,107.68,107.85,84700.0,71.101,71.1537,70.8772,70.9891,84700.0
2006-01-18 13:40:00,107.85,108.11,107.73,107.85,97500.0,70.9891,71.1603,70.9101,70.9891,97500.0
2006-01-18 13:50:00,107.83,107.99,107.66,107.66,91500.0,70.976,71.0813,70.8641,70.8641,91500.0
2006-01-18 14:00:00,107.63,107.97,107.59,107.75,129800.0,70.8443,71.0681,70.818,70.9233,129800.0
2006-01-18 14:10:00,107.72,107.96,107.54,107.9,96800.0,70.9036,71.0615,70.7851,71.022,96800.0
2006-01-18 14:20:00,107.9,108.05,107.85,107.95,132000.0,71.022,71.1208,70.9891,71.0549,132000.0
2006-01-18 14:30:00,107.95,108.03,107.75,107.84,138800.0,71.0549,71.1076,70.9233,70.9825,138800.0
2006-01-18 14:40:00,107.83,108.15,107.74,108.14,100200.0,70.976,71.1866,70.9167,71.18,100200.0
2006-01-18 14:50:00,108.17,108.21,107.96,108.11,132400.0,71.1997,71.2261,71.0615,71.1603,132400.0
2006-01-18 15:00:00,108.11,108.3,108.0,108.23,110400.0,71.1603,71.2853,71.0879,71.2392,110400.0
2006-01-18 15:10:00,108.22,108.3,108.1,108.29,110700.0,71.2327,71.2853,71.1537,71.2787,110700.0
2006-01-18 15:20:00,108.29,108.73,108.16,108.71,98700.0,71.2787,71.5684,71.1932,71.5552,98700.0
2006-01-18 15:30:00,108.7,109.12,108.56,109.01,150000.0,71.5486,71.8251,71.4565,71.7527,150000.0
2006-01-18 15:40:00,109.0,109.34,108.82,109.11,118100.0,71.7461,71.9699,71.6276,71.8185,118100.0
2006-01-18 15:50:00,109.11,109.15,108.95,109.06,127100.0,71.8185,71.8448,71.7132,71.7856,127100.0
2006-01-19 09:30:00,108.1,109.75,108.1,109.61,164600.0,71.1537,72.2397,71.1537,72.1476,164600.0
2006-01-19 09:40:00,109.55,109.87,109.5,109.66,130000.0,72.1081,72.3187,72.0752,72.1805,130000.0
2006-01-19 09:50:00,109.65,109.75,109.21,109.72,134400.0,72.1739,72.2397,71.8843,72.22,134400.0
2006-01-19 10:00:00,109.73,110.0,109.55,109.99,172200.0,72.2266,72.4043,72.1081,72.3977,172200.0
2006-01-19 10:10:00,109.94,110.37,109.8,110.15,204800.0,72.3648,72.6478,72.2726,72.503,204800.0
2006-01-19 10:20:00,110.15,110.39,110.05,110.05,114900.0,72.503,72.661,72.4372,72.4372,114900.0
2006-01-19 10:30:00,110.03,110.94,109.6,110.9,237600.0,72.424,73.023,72.141,72.9967,237600.0
2006-01-19 10:40:00,110.89,111.75,110.67,111.66,276800.0,72.9901,73.5562,72.8453,73.4969,276800.0
2006-01-19 10:50:00,111.66,111.75,111.41,111.45,274800.0,73.4969,73.5562,73.3324,73.3587,274800.0
2006-01-19 11:00:00,111.44,111.79,111.4,111.64,295600.0,73.3521,73.5825,73.3258,73.4838,295600.0
2006-01-19 11:10:00,111.65,111.85,111.6,111.83,279400.0,73.4904,73.622,73.4574,73.6088,279400.0
2006-01-19 11:20:00,111.83,112.34,111.8,112.12,225700.0,73.6088,73.9445,73.5891,73.7997,225700.0
2006-01-19 11:30:00,112.12,112.75,112.02,112.59,450500.0,73.7997,74.2144,73.7339,74.1091,450500.0
2006-01-19 11:40:00,112.6,113.1,112.6,113.1,254400.0,74.1157,74.4448,74.1157,74.4448,254400.0
2006-01-19 11:50:00,113.07,113.15,112.66,112.84,317100.0,74.425,74.4777,74.1552,74.2736,317100.0
2006-01-19 12:00:00,112.85,113.0,112.65,112.96,250600.0,74.2802,74.379,74.1486,74.3526,250600.0
2006-01-19 12:10:00,112.95,113.14,112.8,112.99,426000.0,74.346,74.4711,74.2473,74.3724,426000.0
2006-01-19 12:20:00,112.97,113.04,112.75,112.96,165200.0,74.3592,74.4053,74.2144,74.3526,165200.0
2006-01-19 12:30:00,112.95,112.98,112.74,112.77,113700.0,74.346,74.3658,74.2078,74.2276,113700.0
2006-01-19 12:40:00,112.77,113.02,112.72,112.82,119300.0,74.2276,74.3921,74.1947,74.2605,119300.0
2006-01-19 12:50:00,112.82,112.91,112.76,112.79,97800.0,74.2605,74.3197,74.221,74.2407,97800.0
2006-01-19 13:00:00,112.79,113.49,112.78,113.48,210200.0,74.2407,74.7015,74.2341,74.6949,210200.0
2006-01-19 13:10:00,113.48,113.87,113.3,113.67,223600.0,74.6949,74.9516,74.5764,74.82,223600.0
2006-01-19 13:20:00,113.67,114.33,113.57,114.13,154900.0,74.82,75.2544,74.7541,75.1227,154900.0
2006-01-19 13:30:00,114.1,114.77,114.1,114.75,242900.0,75.103,75.544,75.103,75.5308,242900.0
2006-01-19 13:40:00,114.75,115.19,114.72,114.8,310000.0,75.5308,75.8205,75.5111,75.5638,310000.0
2006-01-19 13:50:00,114.8,114.9,114.26,114.41,319500.0,75.5638,75.6296,75.2083,75.307,319500.0
2006-01-19 14:00:00,114.42,114.52,114.29,114.32,221900.0,75.3136,75.3795,75.2281,75.2478,221900.0
2006-01-19 14:10:00,114.32,114.55,114.12,114.54,160000.0,75.2478,75.3992,75.1162,75.3926,160000.0
2006-01-19 14:20:00,114.54,115.09,114.4,115.03,160300.0,75.3926,75.7546,75.3005,75.7151,160300.0
2006-01-19 14:30:00,115.04,115.04,114.76,114.84,304100.0,75.7217,75.7217,75.5374,75.5901,304100.0
2006-01-19 14:40:00,114.84,114.92,114.62,114.8,260600.0,75.5901,75.6427,75.4453,75.5638,260600.0
2006-01-19 14:50:00,114.8,114.85,114.62,114.73,159500.0,75.5638,75.5967,75.4453,75.5177,159500.0
2006-01-19 15:00:00,114.73,115.35,114.72,115.09,253300.0,75.5177,75.9258,75.5111,75.7546,253300.0
2006-01-19 15:10:00,115.08,115.14,114.83,115.02,321800.0,75.7481,75.7875,75.5835,75.7086,321800.0
2006-01-19 15:20:00,115.02,115.15,114.98,115.11,312700.0,75.7086,75.7941,75.6822,75.7678,312700.0
2006-01-19 15:30:00,115.11,115.15,114.76,114.82,302800.0,75.7678,75.7941,75.5374,75.5769,302800.0
2006-01-19 15:40:00,114.82,114.94,114.3,114.76,255300.0,75.5769,75.6559,75.2346,75.5374,255300.0
2006-01-19 15:50:00,114.77,114.89,114.69,114.89,333800.0,75.544,75.623,75.4913,75.623,333800.0
2006-01-20 09:30:00,117.35,118.72,117.11,118.64,1122500.0,77.2422,78.144,77.0842,78.0913,1122500.0
2006-01-20 09:40:00,118.62,119.74,118.21,119.74,648400.0,78.0782,78.8154,77.8083,78.8154,648400.0
2006-01-20 09:50:00,119.73,119.94,119.23,119.41,607000.0,78.8088,78.947,78.4797,78.5982,607000.0
2006-01-20 10:00:00,119.41,119.42,118.77,119.11,547900.0,78.5982,78.6047,78.1769,78.4007,547900.0
2006-01-20 10:10:00,119.12,119.79,119.11,119.78,342300.0,78.4073,78.8483,78.4007,78.8417,342300.0
2006-01-20 10:20:00,119.78,119.84,118.73,118.77,487000.0,78.8417,78.8812,78.1506,78.1769,487000.0
2006-01-20 10:30:00,118.91,119.79,118.88,119.76,347700.0,78.269,78.8483,78.2493,78.8285,347700.0
2006-01-20 10:40:00,119.73,120.5,119.66,120.18,644800.0,78.8088,79.3156,78.7627,79.105,644800.0
2006-01-20 10:50:00,120.18,120.7,120.01,120.63,552500.0,79.105,79.4473,78.9931,79.4012,552500.0
2006-01-20 11:00:00,120.64,121.33,120.57,120.92,931000.0,79.4078,79.8619,79.3617,79.5921,931000.0
2006-01-20 11:10:00,120.92,121.06,120.6,120.61,526700.0,79.5921,79.6842,79.3814,79.388,526700.0
2006-01-20 11:20:00,120.6,120.61,120.14,120.14,330300.0,79.3814,79.388,79.0787,79.0787,330300.0
2006-01-20 11:30:00,120.15,120.4,120.01,120.19,341100.0,79.0852,79.2498,78.9931,79.1116,341100.0
2006-01-20 11:40:00,120.2,120.22,119.41,119.6,506200.0,79.1181,79.1313,78.5982,78.7232,506200.0
2006-01-20 11:50:00,119.5,119.95,119.21,119.79,341700.0,78.6574,78.9536,78.4665,78.8483,341700.0
2006-01-20 12:00:00,119.95,120.3,119.66,120.0,427200.0,78.9536,79.184,78.7627,78.9865,427200.0
2006-01-20 12:10:00,119.99,120.6,119.96,120.59,630000.0,78.9799,79.3814,78.9602,79.3749,630000.0
2006-01-20 12:20:00,120.58,121.75,120.58,121.49,1518300.0,79.3683,80.1384,79.3683,79.9673,1518300.0
2006-01-20 12:30:00,121.49,121.57,121.13,121.22,185600.0,79.9673,80.0199,79.7303,79.7895,185600.0
2006-01-20 12:40:00,121.19,121.3,120.91,121.17,129200.0,79.7698,79.8422,79.5855,79.7566,129200.0
2006-01-20 12:50:00,121.17,121.17,120.51,120.53,231300.0,79.7566,79.7566,79.3222,79.3354,231300.0
2006-01-20 13:00:00,120.53,121.3,120.15,120.81,229600.0,79.3354,79.8422,79.0852,79.5197,229600.0
2006-01-20 13:10:00,120.95,121.15,120.58,120.67,211700.0,79.6118,79.7435,79.3683,79.4275,211700.0
2006-01-20 13:20:00,120.67,120.76,120.5,120.62,125800.0,79.4275,79.4868,79.3156,79.3946,125800.0
2006-01-20 13:30:00,120.62,120.68,120.25,120.48,94200.0,79.3946,79.4341,79.1511,79.3024,94200.0
2006-01-20 13:40:00,120.44,120.5,120.31,120.37,162000.0,79.2761,79.3156,79.1906,79.23,162000.0
2006-01-20 13:50:00,120.33,120.5,120.05,120.4,571800.0,79.2037,79.3156,79.0194,79.2498,571800.0
2006-01-20 14:00:00,120.38,120.9,120.35,120.73,135500.0,79.2366,79.5789,79.2169,79.467,135500.0
2006-01-20 14:10:00,120.72,121.17,120.7,120.9,269900.0,79.4604,79.7566,79.4473,79.5789,269900.0
2006-01-20 14:20:00,120.95,121.61,120.9,121.4,154200.0,79.6118,80.0462,79.5789,79.908,154200.0
2006-01-20 14:30:00,121.41,121.84,121.24,121.64,190300.0,79.9146,80.1976,79.8027,80.066,190300.0
2006-01-20 14:40:00,121.65,121.68,121.3,121.43,188500.0,80.0726,80.0923,79.8422,79.9278,188500.0
2006-01-20 14:50:00,121.44,121.45,120.7,121.13,219700.0,79.9343,79.9409,79.4473,79.7303,219700.0
2006-01-20 15:00:00,121.13,121.32,120.9,121.23,184800.0,79.7303,79.8554,79.5789,79.7961,184800.0
2006-01-20 15:10:00,121.22,121.7,121.0,121.64,199600.0,79.7895,80.1055,79.6447,80.066,199600.0
2006-01-20 15:20:00,121.64,122.0,121.28,121.8,317300.0,80.066,80.3029,79.829,80.1713,317300.0
2006-01-20 15:30:00,121.81,122.47,121.8,122.04,395500.0,80.1779,80.6123,80.1713,80.3293,395500.0
2006-01-20 15:40:00,122.04,122.04,121.0,121.0,382700.0,80.3293,80.3293,79.6447,79.6447,382700.0
2006-01-20 15:50:00,121.01,121.91,120.97,121.91,569300.0,79.6513,80.2437,79.625,80.2437,569300.0
2006-01-23 09:30:00,123.25,123.25,121.62,121.65,552400.0,81.1257,81.1257,80.0528,80.0726,552400.0
2006-01-23 09:40:00,121.66,122.48,121.41,122.1,374600.0,80.0791,80.6189,79.9146,80.3688,374600.0
2006-01-23 09:50:00,122.1,122.7,121.95,121.96,431200.0,80.3688,80.7637,80.27,80.2766,431200.0
2006-01-23 10:00:00,121.95,122.24,121.65,121.76,259500.0,80.27,80.4609,80.0726,80.145,259500.0
2006-01-23 10:10:00,121.7,121.9,121.15,121.45,264000.0,80.1055,80.2371,79.7435,79.9409,264000.0
2006-01-23 10:20:00,121.45,121.8,121.35,121.7,217400.0,79.9409,80.1713,79.8751,80.1055,217400.0
2006-01-23 10:30:00,121.65,121.75,121.55,121.67,180800.0,80.0726,80.1384,80.0067,80.0857,180800.0
2006-01-23 10:40:00,121.68,122.23,121.58,122.23,302300.0,80.0923,80.4543,80.0265,80.4543,302300.0
2006-01-23 10:50:00,122.24,122.65,121.5,122.28,336300.0,80.4609,80.7308,79.9738,80.4872,336300.0
2006-01-23 11:00:00,122.28,122.29,121.4,121.55,262600.0,80.4872,80.4938,79.908,80.0067,262600.0
2006-01-23 11:10:00,121.64,122.21,121.5,122.1,225000.0,80.066,80.4412,79.9738,80.3688,225000.0
2006-01-23 11:20:00,122.1,122.75,122.01,122.68,176900.0,80.3688,80.7966,80.3095,80.7505,176900.0
2006-01-23 11:30:00,122.63,122.7,122.1,122.26,175700.0,80.7176,80.7637,80.3688,80.4741,175700.0
2006-01-23 11:40:00,122.27,122.64,122.11,122.6,151300.0,80.4807,80.7242,80.3753,80.6979,151300.0
2006-01-23 11:50:00,122.6,122.89,122.55,122.74,201200.0,80.6979,80.8888,80.665,80.79,201200.0
2006-01-23 12:00:00,122.78,124.24,122.66,124.23,228900.0,80.8164,81.7774,80.7374,81.7708,228900.0
2006-01-23 12:10:00,124.23,124.34,123.85,124.21,181400.0,81.7708,81.8432,81.5207,81.7576,181400.0
2006-01-23 12:20:00,124.21,124.7,124.2,124.66,165900.0,81.7576,82.0801,81.751,82.0538,165900.0
2006-01-23 12:30:00,124.66,125.3,124.63,125.11,252300.0,82.0538,82.4751,82.0341,82.35,252300.0
2006-01-23 12:40:00,125.11,125.19,124.44,125.19,385400.0,82.35,82.4027,81.909,82.4027,385400.0
2006-01-23 12:50:00,125.17,125.25,124.3,124.37,231400.0,82.3895,82.4422,81.8169,81.8629,231400.0
2006-01-23 13:00:00,124.42,124.91,124.31,124.76,113600.0,81.8958,82.2184,81.8234,82.1196,113600.0
2006-01-23 13:10:00,124.8,125.75,124.77,125.45,247400.0,82.146,82.7713,82.1262,82.5738,247400.0
2006-01-23 13:20:00,125.45,126.2,125.42,125.89,235000.0,82.5738,83.0675,82.5541,82.8634,235000.0
2006-01-23 13:30:00,125.88,126.33,125.85,126.11,244700.0,82.8568,83.153,82.8371,83.0082,244700.0
2006-01-23 13:40:00,126.08,126.87,126.01,126.7,325700.0,82.9885,83.5085,82.9424,83.3966,325700.0
2006-01-23 13:50:00,126.66,126.66,126.21,126.46,323300.0,83.3703,83.3703,83.0741,83.2386,323300.0
2006-01-23 14:00:00,126.46,126.8,126.42,126.55,205100.0,83.2386,83.4624,83.2123,83.2978,205100.0
2006-01-23 14:10:00,126.55,126.61,125.94,126.16,215400.0,83.2978,83.3373,82.8963,83.0411,215400.0
2006-01-23 14:20:00,126.16,126.29,125.8,125.81,276200.0,83.0411,83.1267,82.8042,82.8108,276200.0
2006-01-23 14:30:00,125.8,126.09,125.6,125.71,238400.0,82.8042,82.9951,82.6725,82.7449,238400.0
2006-01-23 14:40:00,125.75,126.2,125.71,126.13,171900.0,82.7713,83.0675,82.7449,83.0214,171900.0
2006-01-23 14:50:00,126.1,126.21,125.83,126.04,232300.0,83.0016,83.0741,82.8239,82.9622,232300.0
2006-01-23 15:00:00,126.05,126.12,125.9,125.98,197100.0,82.9687,83.0148,82.87,82.9227,197100.0
2006-01-23 15:10:00,125.98,126.06,125.8,126.05,204300.0,82.9227,82.9753,82.8042,82.9687,204300.0
2006-01-23 15:20:00,126.05,126.17,125.8,125.96,175700.0,82.9687,83.0477,82.8042,82.9095,175700.0
2006-01-23 15:30:00,125.96,126.0,125.62,125.63,329100.0,82.9095,82.9358,82.6857,82.6923,329100.0
2006-01-23 15:40:00,125.58,125.67,125.2,125.45,476600.0,82.6594,82.7186,82.4093,82.5738,476600.0
2006-01-23 15:50:00,125.46,126.09,125.45,126.0,400500.0,82.5804,82.9951,82.5738,82.9358,400500.0
2006-01-24 09:30:00,125.26,125.26,124.02,124.11,562200.0,82.4487,82.4487,81.6326,81.6918,562200.0
2006-01-24 09:40:00,124.11,124.5,124.01,124.12,465700.0,81.6918,81.9485,81.626,81.6984,465700.0
2006-01-24 09:50:00,124.12,124.4,123.76,124.24,359900.0,81.6984,81.8827,81.4614,81.7774,359900.0
2006-01-24 10:00:00,124.24,124.37,124.05,124.3,472200.0,81.7774,81.8629,81.6523,81.8169,472200.0
2006-01-24 10:10:00,124.3,124.55,124.12,124.55,316100.0,81.8169,81.9814,81.6984,81.9814,316100.0
2006-01-24 10:20:00,124.55,124.9,124.55,124.68,377600.0,81.9814,82.2118,81.9814,82.067,377600.0
2006-01-24 10:30:00,124.61,124.78,124.43,124.5,258100.0,82.0209,82.1328,81.9024,81.9485,258100.0
2006-01-24 10:40:00,124.5,124.6,124.19,124.35,266400.0,81.9485,82.0143,81.7444,81.8498,266400.0
2006-01-24 10:50:00,124.35,124.6,124.31,124.33,224000.0,81.8498,82.0143,81.8234,81.8366,224000.0
2006-01-24 11:00:00,124.31,124.32,123.84,123.98,259300.0,81.8234,81.83,81.5141,81.6062,259300.0
2006-01-24 11:10:00,123.98,124.01,123.54,123.69,215800.0,81.6062,81.626,81.3166,81.4153,215800.0
2006-01-24 11:20:00,123.65,123.79,123.26,123.55,203900.0,81.389,81.4812,81.1323,81.3232,203900.0
2006-01-24 11:30:00,123.54,123.88,123.51,123.88,192800.0,81.3166,81.5404,81.2969,81.5404,192800.0
2006-01-24 11:40:00,123.88,124.12,123.86,124.08,241100.0,81.5404,81.6984,81.5272,81.672,241100.0
2006-01-24 11:50:00,124.06,124.48,124.0,124.35,233400.0,81.6589,81.9353,81.6194,81.8498,233400.0
2006-01-24 12:00:00,124.36,124.39,124.08,124.29,194900.0,81.8563,81.8761,81.672,81.8103,194900.0
2006-01-24 12:10:00,124.29,124.37,124.07,124.12,178800.0,81.8103,81.8629,81.6655,81.6984,178800.0
2006-01-24 12:20:00,124.12,124.24,124.0,124.13,108200.0,81.6984,81.7774,81.6194,81.705,108200.0
2006-01-24 12:30:00,124.13,124.14,123.91,123.91,184500.0,81.705,81.7115,81.5601,81.5601,184500.0
2006-01-24 12:40:00,123.92,124.18,123.82,124.11,129800.0,81.5667,81.7379,81.5009,81.6918,129800.0
2006-01-24 12:50:00,124.09,124.25,124.08,124.24,179000.0,81.6786,81.7839,81.672,81.7774,179000.0
2006-01-24 13:00:00,124.23,124.26,124.15,124.25,177300.0,81.7708,81.7905,81.7181,81.7839,177300.0
2006-01-24 13:10:00,124.25,124.28,124.14,124.25,188900.0,81.7839,81.8037,81.7115,81.7839,188900.0
2006-01-24 13:20:00,124.25,124.26,124.06,124.24,165700.0,81.7839,81.7905,81.6589,81.7774,165700.0
2006-01-24 13:30:00,124.24,124.46,123.92,124.03,247400.0,81.7774,81.9222,81.5667,81.6391,247400.0
2006-01-24 13:40:00,124.04,124.06,123.69,123.9,137700.0,81.6457,81.6589,81.4153,81.5536,137700.0
2006-01-24 13:50:00,123.9,124.18,123.83,124.04,157000.0,81.5536,81.7379,81.5075,81.6457,157000.0
2006-01-24 14:00:00,124.04,124.16,123.95,124.04,156700.0,81.6457,81.7247,81.5865,81.6457,156700.0
2006-01-24 14:10:00,124.04,124.09,123.71,123.84,268900.0,81.6457,81.6786,81.4285,81.5141,268900.0
2006-01-24 14:20:00,123.85,123.93,123.65,123.85,184000.0,81.5207,81.5733,81.389,81.5207,184000.0
2006-01-24 14:30:00,123.86,123.95,123.65,123.8,171200.0,81.5272,81.5865,81.389,81.4877,171200.0
2006-01-24 14:40:00,123.8,123.8,123.64,123.68,196300.0,81.4877,81.4877,81.3824,81.4088,196300.0
2006-01-24 14:50:00,123.68,123.8,123.55,123.8,164200.0,81.4088,81.4877,81.3232,81.4877,164200.0
2006-01-24 15:00:00,123.8,123.88,123.7,123.78,168900.0,81.4877,81.5404,81.4219,81.4746,168900.0
2006-01-24 15:10:00,123.78,123.79,123.5,123.63,175700.0,81.4746,81.4812,81.2903,81.3758,175700.0
2006-01-24 15:20:00,123.63,123.73,123.42,123.5,144600.0,81.3758,81.4417,81.2376,81.2903,144600.0
2006-01-24 15:30:00,123.51,123.51,123.2,123.43,303300.0,81.2969,81.2969,81.0928,81.2442,303300.0
2006-01-24 15:40:00,123.42,123.59,123.28,123.4,299500.0,81.2376,81.3495,81.1455,81.2245,299500.0
2006-01-24 15:50:00,123.4,123.75,123.28,123.75,380400.0,81.2245,81.4548,81.1455,81.4548,380400.0
2006-01-25 09:30:00,124.79,124.79,123.58,123.59,544200.0,82.1394,82.1394,81.3429,81.3495,544200.0
2006-01-25 09:40:00,123.59,123.61,122.8,122.85,362000.0,81.3495,81.3627,80.8295,80.8624,362000.0
2006-01-25 09:50:00,122.9,123.34,122.77,123.28,253900.0,80.8953,81.185,80.8098,81.1455,253900.0
2006-01-25 10:00:00,123.29,123.67,123.21,123.35,160400.0,81.152,81.4022,81.0994,81.1915,160400.0
2006-01-25 10:10:00,123.36,123.4,122.63,122.66,174000.0,81.1981,81.2245,80.7176,80.7374,174000.0
2006-01-25 10:20:00,122.61,122.62,122.01,122.09,267000.0,80.7045,80.711,80.3095,80.3622,267000.0
2006-01-25 10:30:00,122.07,122.89,122.0,122.23,366400.0,80.349,80.8888,80.3029,80.4543,366400.0
2006-01-25 10:40:00,122.21,122.22,121.19,121.4,296800.0,80.4412,80.4478,79.7698,79.908,296800.0
2006-01-25 10:50:00,121.4,121.5,120.85,121.21,293400.0,79.908,79.9738,79.546,79.7829,293400.0
2006-01-25 11:00:00,121.2,121.88,121.2,121.65,205800.0,79.7764,80.224,79.7764,80.0726,205800.0
2006-01-25 11:10:00,121.65,121.69,121.0,121.04,262600.0,80.0726,80.0989,79.6447,79.6711,262600.0
2006-01-25 11:20:00,121.04,121.3,120.9,121.07,195000.0,79.6711,79.8422,79.5789,79.6908,195000.0
2006-01-25 11:30:00,121.08,121.49,120.81,120.83,200300.0,79.6974,79.9673,79.5197,79.5328,200300.0
2006-01-25 11:40:00,120.84,120.85,119.61,119.63,298100.0,79.5394,79.546,78.7298,78.743,298100.0
2006-01-25 11:50:00,119.65,120.4,119.58,120.31,387300.0,78.7561,79.2498,78.71,79.1906,387300.0
2006-01-25 12:00:00,120.31,120.31,119.9,119.93,250700.0,79.1906,79.1906,78.9207,78.9404,250700.0
2006-01-25 12:10:00,119.92,119.92,119.37,119.38,265600.0,78.9338,78.9338,78.5718,78.5784,265600.0
2006-01-25 12:20:00,119.38,119.53,119.09,119.32,260500.0,78.5784,78.6771,78.3875,78.5389,260500.0
2006-01-25 12:30:00,119.33,120.15,119.28,120.15,363600.0,78.5455,79.0852,78.5126,79.0852,363600.0
2006-01-25 12:40:00,120.15,120.4,120.0,120.3,233100.0,79.0852,79.2498,78.9865,79.184,233100.0
2006-01-25 12:50:00,120.31,120.7,120.0,120.65,210900.0,79.1906,79.4473,78.9865,79.4143,210900.0
2006-01-25 13:00:00,120.65,121.0,120.6,120.93,202300.0,79.4143,79.6447,79.3814,79.5986,202300.0
2006-01-25 13:10:00,120.93,120.93,120.06,120.18,232000.0,79.5986,79.5986,79.026,79.105,232000.0
2006-01-25 13:20:00,120.15,120.3,119.65,119.75,119800.0,79.0852,79.184,78.7561,78.8219,119800.0
2006-01-25 13:30:00,119.75,120.15,119.59,119.59,110400.0,78.8219,79.0852,78.7166,78.7166,110400.0
2006-01-25 13:40:00,119.59,119.99,119.42,119.86,106200.0,78.7166,78.9799,78.6047,78.8944,106200.0
2006-01-25 13:50:00,119.85,120.07,119.75,119.92,99400.0,78.8878,79.0326,78.8219,78.9338,99400.0
2006-01-25 14:00:00,119.92,120.16,119.28,120.11,110900.0,78.9338,79.0918,78.5126,79.0589,110900.0
2006-01-25 14:10:00,120.15,120.6,120.14,120.29,154100.0,79.0852,79.3814,79.0787,79.1774,154100.0
2006-01-25 14:20:00,120.29,120.47,119.69,120.0,159700.0,79.1774,79.2959,78.7825,78.9865,159700.0
2006-01-25 14:30:00,120.02,120.3,119.86,119.95,69300.0,78.9997,79.184,78.8944,78.9536,69300.0
2006-01-25 14:40:00,119.9,120.1,119.52,119.57,83000.0,78.9207,79.0523,78.6706,78.7035,83000.0
2006-01-25 14:50:00,119.55,119.96,119.04,119.07,187200.0,78.6903,78.9602,78.3546,78.3744,187200.0
2006-01-25 15:00:00,119.1,119.78,119.1,119.69,146600.0,78.3941,78.8417,78.3941,78.7825,146600.0
2006-01-25 15:10:00,119.66,120.23,119.46,120.1,159300.0,78.7627,79.1379,78.6311,79.0523,159300.0
2006-01-25 15:20:00,120.11,120.52,120.1,120.47,236000.0,79.0589,79.3288,79.0523,79.2959,236000.0
2006-01-25 15:30:00,120.45,120.53,120.15,120.35,212600.0,79.2827,79.3354,79.0852,79.2169,212600.0
2006-01-25 15:40:00,120.36,120.73,120.36,120.69,302000.0,79.2235,79.467,79.2235,79.4407,302000.0
2006-01-25 15:50:00,120.7,120.86,120.6,120.68,319500.0,79.4473,79.5526,79.3814,79.4341,319500.0
2006-01-26 09:30:00,120.25,120.31,120.0,120.0,195800.0,79.1511,79.1906,78.9865,78.9865,195800.0
2006-01-26 09:40:00,120.0,120.01,119.27,119.67,188700.0,78.9865,78.9931,78.506,78.7693,188700.0
2006-01-26 09:50:00,119.67,119.91,119.49,119.71,151100.0,78.7693,78.9273,78.6508,78.7956,151100.0
2006-01-26 10:00:00,119.71,119.78,118.71,119.14,243100.0,78.7956,78.8417,78.1374,78.4204,243100.0
2006-01-26 10:10:00,119.14,119.16,118.56,118.65,289400.0,78.4204,78.4336,78.0387,78.0979,289400.0
2006-01-26 10:20:00,118.64,118.86,118.42,118.6,298400.0,78.0913,78.2361,77.9465,78.065,298400.0
2006-01-26 10:30:00,118.61,119.5,118.5,118.65,261500.0,78.0716,78.6574,77.9992,78.0979,261500.0
2006-01-26 10:40:00,118.68,118.69,118.13,118.42,187600.0,78.1177,78.1242,77.7556,77.9465,187600.0
2006-01-26 10:50:00,118.44,119.2,118.43,119.19,131600.0,77.9597,78.4599,77.9531,78.4533,131600.0
2006-01-26 11:00:00,119.17,120.16,119.05,120.16,203100.0,78.4402,79.0918,78.3612,79.0918,203100.0
2006-01-26 11:10:00,120.16,120.16,119.65,119.95,246000.0,79.0918,79.0918,78.7561,78.9536,246000.0
2006-01-26 11:20:00,119.94,121.22,119.94,121.22,159400.0,78.947,79.7895,78.947,79.7895,159400.0
2006-01-26 11:30:00,121.22,121.24,120.5,120.61,209200.0,79.7895,79.8027,79.3156,79.388,209200.0
2006-01-26 11:40:00,120.6,121.65,120.58,121.62,146500.0,79.3814,80.0726,79.3683,80.0528,146500.0
2006-01-26 11:50:00,121.61,121.65,121.09,121.26,177200.0,80.0462,80.0726,79.704,79.8159,177200.0
2006-01-26 12:00:00,121.26,121.73,121.2,121.21,146600.0,79.8159,80.1252,79.7764,79.7829,146600.0
2006-01-26 12:10:00,121.2,122.15,121.15,122.01,74300.0,79.7764,80.4017,79.7435,80.3095,74300.0
2006-01-26 12:20:00,122.05,122.5,122.02,122.47,164500.0,80.3359,80.6321,80.3161,80.6123,164500.0
2006-01-26 12:30:00,122.46,122.64,122.23,122.46,166900.0,80.6057,80.7242,80.4543,80.6057,166900.0
2006-01-26 12:40:00,122.47,123.23,122.46,122.8,191100.0,80.6123,81.1126,80.6057,80.8295,191100.0
2006-01-26 12:50:00,122.81,122.88,122.39,122.46,215200.0,80.8361,80.8822,80.5597,80.6057,215200.0
2006-01-26 13:00:00,122.47,122.65,122.25,122.63,290500.0,80.6123,80.7308,80.4675,80.7176,290500.0
2006-01-26 13:10:00,122.63,122.94,122.61,122.78,87800.0,80.7176,80.9217,80.7045,80.8164,87800.0
2006-01-26 13:20:00,122.78,123.34,122.78,123.01,112500.0,80.8164,81.185,80.8164,80.9677,112500.0
2006-01-26 13:30:00,123.0,123.15,122.79,122.92,111300.0,80.9612,81.0599,80.8229,80.9085,111300.0
2006-01-26 13:40:00,123.04,123.25,122.91,123.08,98300.0,80.9875,81.1257,80.9019,81.0138,98300.0
2006-01-26 13:50:00,123.08,123.22,122.7,122.7,90900.0,81.0138,81.106,80.7637,80.7637,90900.0
2006-01-26 14:00:00,122.73,123.73,122.21,122.27,157100.0,80.7834,81.4417,80.4412,80.4807,157100.0
2006-01-26 14:10:00,122.28,122.45,121.57,121.92,161300.0,80.4872,80.5991,80.0199,80.2503,161300.0
2006-01-26 14:20:00,121.93,122.7,121.93,122.7,128300.0,80.2569,80.7637,80.2569,80.7637,128300.0
2006-01-26 14:30:00,122.7,122.7,122.41,122.58,105700.0,80.7637,80.7637,80.5728,80.6847,105700.0
2006-01-26 14:40:00,122.58,123.26,122.58,122.97,132400.0,80.6847,81.1323,80.6847,80.9414,132400.0
2006-01-26 14:50:00,123.0,123.16,122.69,122.77,111100.0,80.9612,81.0665,80.7571,80.8098,111100.0
2006-01-26 15:00:00,122.77,122.97,122.67,122.85,92500.0,80.8098,80.9414,80.744,80.8624,92500.0
2006-01-26 15:10:00,122.88,123.22,122.83,123.16,120300.0,80.8822,81.106,80.8493,81.0665,120300.0
2006-01-26 15:20:00,123.17,123.63,123.15,123.33,160800.0,81.0731,81.3758,81.0599,81.1784,160800.0
2006-01-26 15:30:00,123.32,124.05,123.32,123.99,202800.0,81.1718,81.6523,81.1718,81.6128,202800.0
2006-01-26 15:40:00,123.99,124.49,123.94,124.35,211400.0,81.6128,81.9419,81.5799,81.8498,211400.0
2006-01-26 15:50:00,124.36,124.37,123.95,124.28,310900.0,81.8563,81.8629,81.5865,81.8037,310900.0
2006-01-27 09:30:00,125.9,126.0,125.5,125.9,1300.0,82.87,82.9358,82.6067,82.87,1300.0
2006-01-27 09:40:00,125.91,126.99,125.58,126.56,574500.0,82.8766,83.5875,82.6594,83.3044,574500.0
2006-01-27 09:50:00,126.55,126.55,125.58,125.64,248800.0,83.2978,83.2978,82.6594,82.6989,248800.0
2006-01-27 10:00:00,125.7,126.44,125.49,126.4,380600.0,82.7384,83.2254,82.6001,83.1991,380600.0
2006-01-27 10:10:00,126.4,127.05,126.0,126.6,383100.0,83.1991,83.627,82.9358,83.3308,383100.0
2006-01-27 10:20:00,126.69,127.75,126.6,127.29,284400.0,83.39,84.0877,83.3308,83.7849,284400.0
2006-01-27 10:30:00,127.27,127.29,126.65,127.15,281300.0,83.7718,83.7849,83.3637,83.6928,281300.0
2006-01-27 10:40:00,127.15,127.25,126.88,127.06,199600.0,83.6928,83.7586,83.5151,83.6335,199600.0
2006-01-27 10:50:00,127.05,127.41,127.05,127.39,218400.0,83.627,83.8639,83.627,83.8508,218400.0
2006-01-27 11:00:00,127.37,127.37,126.78,126.92,195600.0,83.8376,83.8376,83.4492,83.5414,195600.0
2006-01-27 11:10:00,126.94,127.0,126.75,126.99,156300.0,83.5546,83.594,83.4295,83.5875,156300.0
2006-01-27 11:20:00,126.96,126.96,125.85,126.25,227800.0,83.5677,83.5677,82.8371,83.1004,227800.0
2006-01-27 11:30:00,126.25,126.31,125.25,125.96,274500.0,83.1004,83.1399,82.4422,82.9095,274500.0
2006-01-27 11:40:00,125.96,126.07,125.65,125.97,180900.0,82.9095,82.9819,82.7055,82.9161,180900.0
2006-01-27 11:50:00,125.97,126.23,125.11,125.2,196200.0,82.9161,83.0872,82.35,82.4093,196200.0
2006-01-27 12:00:00,125.21,125.92,125.21,125.6,198700.0,82.4158,82.8832,82.4158,82.6725,198700.0
2006-01-27 12:10:00,125.6,125.67,125.23,125.53,225900.0,82.6725,82.7186,82.429,82.6265,225900.0
2006-01-27 12:20:00,125.53,125.6,124.24,124.42,262100.0,82.6265,82.6725,81.7774,81.8958,262100.0
2006-01-27 12:30:00,124.43,124.84,124.09,124.75,179800.0,81.9024,82.1723,81.6786,82.1131,179800.0
2006-01-27 12:40:00,124.72,124.82,124.37,124.55,315400.0,82.0933,82.1591,81.8629,81.9814,315400.0
2006-01-27 12:50:00,124.55,125.22,124.55,125.0,96700.0,81.9814,82.4224,81.9814,82.2776,96700.0
2006-01-27 13:00:00,125.0,125.46,124.82,125.46,117300.0,82.2776,82.5804,82.1591,82.5804,117300.0
2006-01-27 13:10:00,125.46,126.2,125.46,126.0,119200.0,82.5804,83.0675,82.5804,82.9358,119200.0
2006-01-27 13:20:00,125.98,126.53,125.9,126.5,196400.0,82.9227,83.2847,82.87,83.2649,196400.0
2006-01-27 13:30:00,126.53,126.65,126.12,126.43,205100.0,83.2847,83.3637,83.0148,83.2189,205100.0
2006-01-27 13:40:00,126.43,126.45,125.93,125.98,79000.0,83.2189,83.232,82.8898,82.9227,79000.0
2006-01-27 13:50:00,125.94,126.25,125.49,125.5,90400.0,82.8963,83.1004,82.6001,82.6067,90400.0
2006-01-27 14:00:00,125.64,126.24,125.56,126.12,130800.0,82.6989,83.0938,82.6462,83.0148,130800.0
2006-01-27 14:10:00,126.12,126.7,126.12,126.31,152800.0,83.0148,83.3966,83.0148,83.1399,152800.0
2006-01-27 14:20:00,126.3,126.54,126.07,126.2,81600.0,83.1333,83.2913,82.9819,83.0675,81600.0
2006-01-27 14:30:00,126.05,126.4,126.05,126.29,101200.0,82.9687,83.1991,82.9687,83.1267,101200.0
2006-01-27 14:40:00,126.28,126.67,126.12,126.62,103100.0,83.1201,83.3768,83.0148,83.3439,103100.0
2006-01-27 14:50:00,126.6,127.0,126.59,127.0,152900.0,83.3308,83.594,83.3242,83.594,152900.0
2006-01-27 15:00:00,127.0,127.5,126.77,127.34,321900.0,83.594,83.9232,83.4427,83.8178,321900.0
2006-01-27 15:10:00,127.36,127.83,127.34,127.58,144200.0,83.831,84.1404,83.8178,83.9758,144200.0
2006-01-27 15:20:00,127.57,127.72,127.45,127.48,149200.0,83.9692,84.068,83.8902,83.91,149200.0
2006-01-27 15:30:00,127.45,127.68,127.11,127.54,168200.0,83.8902,84.0416,83.6665,83.9495,168200.0
2006-01-27 15:40:00,127.52,127.54,126.92,127.21,211100.0,83.9363,83.9495,83.5414,83.7323,211100.0
2006-01-27 15:50:00,127.22,127.35,126.95,127.28,337600.0,83.7389,83.8244,83.5611,83.7784,337600.0
2006-01-30 09:30:00,127.47,128.42,127.47,128.3,290600.0,83.9034,84.5287,83.9034,84.4497,290600.0
2006-01-30 09:40:00,128.23,128.95,127.99,128.67,400500.0,84.4037,84.8776,84.2457,84.6933,400500.0
2006-01-30 09:50:00,128.55,128.92,128.2,128.44,237200.0,84.6143,84.8578,84.3839,84.5419,237200.0
2006-01-30 10:00:00,128.26,128.56,127.56,128.42,330500.0,84.4234,84.6209,83.9627,84.5287,330500.0
2006-01-30 10:10:00,128.42,128.85,128.25,128.42,159800.0,84.5287,84.8118,84.4168,84.5287,159800.0
2006-01-30 10:20:00,128.42,128.75,128.21,128.23,303500.0,84.5287,84.7459,84.3905,84.4037,303500.0
2006-01-30 10:30:00,128.33,128.64,128.33,128.48,287900.0,84.4695,84.6735,84.4695,84.5682,287900.0
2006-01-30 10:40:00,128.5,128.85,128.46,128.55,239400.0,84.5814,84.8118,84.5551,84.6143,239400.0
2006-01-30 10:50:00,128.54,128.8,128.51,128.7,195900.0,84.6077,84.7788,84.588,84.713,195900.0
2006-01-30 11:00:00,128.69,128.69,128.45,128.5,175000.0,84.7064,84.7064,84.5485,84.5814,175000.0
2006-01-30 11:10:00,128.49,128.68,128.45,128.53,113300.0,84.5748,84.6999,84.5485,84.6011,113300.0
2006-01-30 11:20:00,128.56,129.07,128.54,128.86,245600.0,84.6209,84.9566,84.6077,84.8183,245600.0
2006-01-30 11:30:00,128.85,129.0,128.61,128.75,119800.0,84.8118,84.9105,84.6538,84.7459,119800.0
2006-01-30 11:40:00,128.75,128.8,128.58,128.75,170400.0,84.7459,84.7788,84.634,84.7459,170400.0
2006-01-30 11:50:00,128.77,129.85,128.77,129.85,189800.0,84.7591,85.47,84.7591,85.47,189800.0
2006-01-30 12:00:00,129.81,130.14,129.56,130.11,331500.0,85.4436,85.6609,85.2791,85.6411,331500.0
2006-01-30 12:10:00,130.15,130.25,129.91,130.25,91700.0,85.6674,85.7333,85.5095,85.7333,91700.0
2006-01-30 12:20:00,130.25,130.5,129.99,130.14,170300.0,85.7333,85.8978,85.5621,85.6609,170300.0
2006-01-30 12:30:00,130.15,130.98,130.15,130.53,193500.0,85.6674,86.2138,85.6674,85.9176,193500.0
2006-01-30 12:40:00,130.52,130.83,130.51,130.79,137500.0,85.911,86.115,85.9044,86.0887,137500.0
2006-01-30 12:50:00,130.79,130.79,130.21,130.23,125600.0,86.0887,86.0887,85.7069,85.7201,125600.0
2006-01-30 13:00:00,130.3,130.47,130.13,130.26,77400.0,85.7662,85.8781,85.6543,85.7398,77400.0
2006-01-30 13:10:00,130.3,130.53,129.96,130.48,101400.0,85.7662,85.9176,85.5424,85.8847,101400.0
2006-01-30 13:20:00,130.5,131.14,130.5,130.96,108600.0,85.8978,86.3191,85.8978,86.2006,108600.0
2006-01-30 13:30:00,130.96,131.18,130.92,131.02,127900.0,86.2006,86.3454,86.1743,86.2401,127900.0
2006-01-30 13:40:00,131.02,131.35,130.99,131.3,160100.0,86.2401,86.4573,86.2203,86.4244,160100.0
2006-01-30 13:50:00,131.3,131.6,131.17,131.44,183700.0,86.4244,86.6219,86.3388,86.5165,183700.0
2006-01-30 14:00:00,131.44,131.58,131.19,131.24,114200.0,86.5165,86.6087,86.352,86.3849,114200.0
2006-01-30 14:10:00,131.22,131.32,130.91,130.93,88000.0,86.3717,86.4376,86.1677,86.1809,88000.0
2006-01-30 14:20:00,130.89,131.09,130.62,130.98,103800.0,86.1545,86.2862,85.9768,86.2138,103800.0
2006-01-30 14:30:00,130.98,131.41,130.89,131.37,122600.0,86.2138,86.4968,86.1545,86.4705,122600.0
2006-01-30 14:40:00,131.36,131.74,131.36,131.41,129300.0,86.4639,86.714,86.4639,86.4968,129300.0
2006-01-30 14:50:00,131.4,131.75,131.07,131.34,295200.0,86.4902,86.7206,86.273,86.4507,295200.0
2006-01-30 15:00:00,131.34,131.47,130.86,131.04,198500.0,86.4507,86.5363,86.1348,86.2533,198500.0
2006-01-30 15:10:00,131.04,131.08,130.56,130.9,473600.0,86.2533,86.2796,85.9373,86.1611,473600.0
2006-01-30 15:20:00,130.9,130.91,130.33,130.76,257500.0,86.1611,86.1677,85.7859,86.069,257500.0
2006-01-30 15:30:00,130.77,130.85,130.5,130.57,372900.0,86.0755,86.1282,85.8978,85.9439,372900.0
2006-01-30 15:40:00,130.57,130.58,130.2,130.34,250700.0,85.9439,85.9505,85.7004,85.7925,250700.0
2006-01-30 15:50:00,130.34,130.73,130.34,130.65,244000.0,85.7925,86.0492,85.7925,85.9966,244000.0
2006-01-31 09:30:00,130.01,130.01,129.68,129.81,212600.0,85.5753,85.5753,85.3581,85.4436,212600.0
2006-01-31 09:40:00,129.81,129.89,129.1,129.2,258000.0,85.4436,85.4963,84.9763,85.0421,258000.0
2006-01-31 09:50:00,129.3,129.45,128.5,128.52,250800.0,85.108,85.2067,84.5814,84.5945,250800.0
2006-01-31 10:00:00,128.51,128.66,127.85,128.0,328200.0,84.588,84.6867,84.1535,84.2523,328200.0
2006-01-31 10:10:00,127.96,128.07,127.25,127.35,308300.0,84.2259,84.2983,83.7586,83.8244,308300.0
2006-01-31 10:20:00,127.4,127.4,127.11,127.32,325300.0,83.8573,83.8573,83.6665,83.8047,325300.0
2006-01-31 10:30:00,127.39,127.86,127.2,127.8,443200.0,83.8508,84.1601,83.7257,84.1206,443200.0
2006-01-31 10:40:00,127.75,128.19,127.62,128.04,266600.0,84.0877,84.3773,84.0021,84.2786,266600.0
2006-01-31 10:50:00,128.04,128.07,127.61,127.98,220400.0,84.2786,84.2983,83.9956,84.2391,220400.0
2006-01-31 11:00:00,127.98,128.01,127.5,127.68,175500.0,84.2391,84.2589,83.9232,84.0416,175500.0
2006-01-31 11:10:00,127.67,127.9,127.53,127.79,150600.0,84.0351,84.1864,83.9429,84.114,150600.0
2006-01-31 11:20:00,127.79,128.0,127.67,128.0,213100.0,84.114,84.2523,84.0351,84.2523,213100.0
2006-01-31 11:30:00,128.05,128.7,128.0,128.63,451600.0,84.2852,84.713,84.2523,84.6669,451600.0
2006-01-31 11:40:00,128.64,128.65,128.1,128.39,195300.0,84.6735,84.6801,84.3181,84.509,195300.0
2006-01-31 11:50:00,128.37,128.62,128.14,128.41,109000.0,84.4958,84.6604,84.3444,84.5221,109000.0
2006-01-31 12:00:00,128.41,128.52,127.8,127.9,125100.0,84.5221,84.5945,84.1206,84.1864,125100.0
2006-01-31 12:10:00,127.89,127.91,127.56,127.83,142700.0,84.1799,84.193,83.9627,84.1404,142700.0
2006-01-31 12:20:00,127.82,128.48,127.82,128.48,126200.0,84.1338,84.5682,84.1338,84.5682,126200.0
2006-01-31 12:30:00,128.47,128.74,128.47,128.73,170400.0,84.5616,84.7394,84.5616,84.7328,170400.0
2006-01-31 12:40:00,128.71,128.73,128.29,128.35,65700.0,84.7196,84.7328,84.4432,84.4826,65700.0
2006-01-31 12:50:00,128.35,128.53,128.12,128.15,82000.0,84.4826,84.6011,84.3313,84.351,82000.0
2006-01-31 13:00:00,128.14,128.45,127.84,127.9,64700.0,84.3444,84.5485,84.147,84.1864,64700.0
2006-01-31 13:10:00,127.91,128.0,127.73,127.8,69700.0,84.193,84.2523,84.0745,84.1206,69700.0
2006-01-31 13:20:00,127.78,127.83,127.6,127.83,81100.0,84.1075,84.1404,83.989,84.1404,81100.0
2006-01-31 13:30:00,127.81,128.04,127.73,127.94,70000.0,84.1272,84.2786,84.0745,84.2128,70000.0
2006-01-31 13:40:00,127.93,128.36,127.93,128.01,118200.0,84.2062,84.4892,84.2062,84.2589,118200.0
2006-01-31 13:50:00,128.0,128.23,127.83,127.95,125500.0,84.2523,84.4037,84.1404,84.2194,125500.0
2006-01-31 14:00:00,127.95,128.21,127.67,127.82,82100.0,84.2194,84.3905,84.0351,84.1338,82100.0
2006-01-31 14:10:00,127.79,127.99,127.65,127.72,102500.0,84.114,84.2457,84.0219,84.068,102500.0
2006-01-31 14:20:00,127.73,127.88,127.36,127.78,136200.0,84.0745,84.1733,83.831,84.1075,136200.0
2006-01-31 14:30:00,127.78,127.99,127.67,127.99,129100.0,84.1075,84.2457,84.0351,84.2457,129100.0
2006-01-31 14:40:00,127.97,128.03,127.68,128.03,155200.0,84.2325,84.272,84.0416,84.272,155200.0
2006-01-31 14:50:00,128.03,128.2,127.9,128.12,144800.0,84.272,84.3839,84.1864,84.3313,144800.0
2006-01-31 15:00:00,128.13,128.24,127.97,128.0,204100.0,84.3378,84.4102,84.2325,84.2523,204100.0
2006-01-31 15:10:00,127.99,128.15,127.9,128.12,222200.0,84.2457,84.351,84.1864,84.3313,222200.0
2006-01-31 15:20:00,128.12,128.39,128.1,128.3,202100.0,84.3313,84.509,84.3181,84.4497,202100.0
2006-01-31 15:30:00,128.3,128.56,127.84,127.85,198700.0,84.4497,84.6209,84.147,84.1535,198700.0
2006-01-31 15:40:00,127.8,128.15,127.31,127.49,220200.0,84.1206,84.351,83.7981,83.9166,220200.0
2006-01-31 15:50:00,127.48,127.6,127.33,127.45,259600.0,83.91,83.989,83.8113,83.8902,259600.0
2006-02-01 09:30:00,128.0,128.25,127.58,127.58,135100.0,84.2523,84.4168,83.9758,83.9758,135100.0
2006-02-01 09:40:00,127.4,127.65,125.66,126.2,266400.0,83.8573,84.0219,82.712,83.0675,266400.0
2006-02-01 09:50:00,126.27,126.99,126.14,126.63,232200.0,83.1135,83.5875,83.028,83.3505,232200.0
2006-02-01 10:00:00,126.51,127.07,126.1,127.07,168700.0,83.2715,83.6401,83.0016,83.6401,168700.0
2006-02-01 10:10:00,127.06,127.63,127.0,127.33,165300.0,83.6335,84.0087,83.594,83.8113,165300.0
2006-02-01 10:20:00,127.32,127.62,127.32,127.51,130100.0,83.8047,84.0021,83.8047,83.9297,130100.0
2006-02-01 10:30:00,127.45,127.46,126.02,126.32,289400.0,83.8902,83.8968,82.949,83.1465,289400.0
2006-02-01 10:40:00,126.29,126.59,125.9,125.96,184800.0,83.1267,83.3242,82.87,82.9095,184800.0
2006-02-01 10:50:00,125.96,126.36,125.8,126.0,151400.0,82.9095,83.1728,82.8042,82.9358,151400.0
2006-02-01 11:00:00,126.0,126.65,125.94,126.56,132100.0,82.9358,83.3637,82.8963,83.3044,132100.0
2006-02-01 11:10:00,126.52,126.58,126.09,126.26,84600.0,83.2781,83.3176,82.9951,83.107,84600.0
2006-02-01 11:20:00,126.45,126.84,126.27,126.81,129100.0,83.232,83.4887,83.1135,83.469,129100.0
2006-02-01 11:30:00,126.81,127.69,126.7,127.67,124400.0,83.469,84.0482,83.3966,84.0351,124400.0
2006-02-01 11:40:00,127.68,128.45,127.53,128.45,152700.0,84.0416,84.5485,83.9429,84.5485,152700.0
2006-02-01 11:50:00,128.45,129.08,128.29,128.41,187900.0,84.5485,84.9631,84.4432,84.5221,187900.0
2006-02-01 12:00:00,128.4,128.65,128.15,128.53,113400.0,84.5156,84.6801,84.351,84.6011,113400.0
2006-02-01 12:10:00,128.54,128.54,127.82,128.05,115700.0,84.6077,84.6077,84.1338,84.2852,115700.0
2006-02-01 12:20:00,128.09,128.3,128.01,128.14,106800.0,84.3115,84.4497,84.2589,84.3444,106800.0
2006-02-01 12:30:00,128.13,128.3,127.91,128.0,81800.0,84.3378,84.4497,84.193,84.2523,81800.0
2006-02-01 12:40:00,128.0,128.27,127.85,128.1,93100.0,84.2523,84.43,84.1535,84.3181,93100.0
2006-02-01 12:50:00,128.12,128.3,128.11,128.18,49700.0,84.3313,84.4497,84.3247,84.3707,49700.0
2006-02-01 13:00:00,128.16,128.16,127.58,127.76,108900.0,84.3576,84.3576,83.9758,84.0943,108900.0
2006-02-01 13:10:00,127.76,127.88,127.5,127.66,71800.0,84.0943,84.1733,83.9232,84.0285,71800.0
2006-02-01 13:20:00,127.68,127.85,127.56,127.61,61000.0,84.0416,84.1535,83.9627,83.9956,61000.0
2006-02-01 13:30:00,127.61,127.65,127.02,127.23,115700.0,83.9956,84.0219,83.6072,83.7454,115700.0
2006-02-01 13:40:00,127.22,127.24,126.8,127.02,117200.0,83.7389,83.752,83.4624,83.6072,117200.0
2006-02-01 13:50:00,127.01,127.11,126.59,126.76,65800.0,83.6006,83.6665,83.3242,83.4361,65800.0
2006-02-01 14:00:00,126.76,128.18,125.8,125.85,164400.0,83.4361,84.3707,82.8042,82.8371,164400.0
2006-02-01 14:10:00,125.85,126.31,125.85,126.06,98200.0,82.8371,83.1399,82.8371,82.9753,98200.0
2006-02-01 14:20:00,126.08,126.08,125.16,125.37,186000.0,82.9885,82.9885,82.3829,82.5211,186000.0
2006-02-01 14:30:00,125.41,125.62,124.6,124.65,160900.0,82.5475,82.6857,82.0143,82.0472,160900.0
2006-02-01 14:40:00,124.65,124.92,124.32,124.45,167800.0,82.0472,82.2249,81.83,81.9156,167800.0
2006-02-01 14:50:00,124.41,124.82,123.75,123.76,207100.0,81.8893,82.1591,81.4548,81.4614,207100.0
2006-02-01 15:00:00,123.76,124.5,123.62,124.37,229600.0,81.4614,81.9485,81.3693,81.8629,229600.0
2006-02-01 15:10:00,124.37,124.8,124.04,124.05,202900.0,81.8629,82.146,81.6457,81.6523,202900.0
2006-02-01 15:20:00,124.0,124.04,123.25,123.25,208200.0,81.6194,81.6457,81.1257,81.1257,208200.0
2006-02-01 15:30:00,123.26,123.56,122.9,123.19,249200.0,81.1323,81.3298,80.8953,81.0862,249200.0
2006-02-01 15:40:00,123.19,123.4,123.04,123.2,219300.0,81.0862,81.2245,80.9875,81.0928,219300.0
2006-02-01 15:50:00,123.2,123.22,122.86,123.0,301300.0,81.0928,81.106,80.869,80.9612,301300.0
2006-02-02 09:30:00,123.25,124.84,122.9,124.35,325000.0,81.1257,82.1723,80.8953,81.8498,325000.0
2006-02-02 09:40:00,124.35,124.74,123.73,123.92,311300.0,81.8498,82.1065,81.4417,81.5667,311300.0
2006-02-02 09:50:00,123.85,124.1,122.9,122.98,220600.0,81.5207,81.6852,80.8953,80.948,220600.0
2006-02-02 10:00:00,122.93,123.3,122.65,123.07,243200.0,80.9151,81.1586,80.7308,81.0072,243200.0
2006-02-02 10:10:00,123.24,123.41,122.71,123.09,188600.0,81.1191,81.231,80.7703,81.0204,188600.0
2006-02-02 10:20:00,123.09,123.09,121.76,122.35,234600.0,81.0204,81.0204,80.145,80.5333,234600.0
2006-02-02 10:30:00,122.35,123.35,121.95,123.16,180900.0,80.5333,81.1915,80.27,81.0665,180900.0
2006-02-02 10:40:00,123.14,123.62,122.4,122.41,208700.0,81.0533,81.3693,80.5662,80.5728,208700.0
2006-02-02 10:50:00,122.37,122.47,120.78,121.0,279600.0,80.5465,80.6123,79.4999,79.6447,279600.0
2006-02-02 11:00:00,121.05,121.25,120.26,121.01,382800.0,79.6776,79.8093,79.1576,79.6513,382800.0
2006-02-02 11:10:00,121.01,121.25,120.6,121.25,159000.0,79.6513,79.8093,79.3814,79.8093,159000.0
2006-02-02 11:20:00,121.25,121.39,120.15,120.21,228000.0,79.8093,79.9014,79.0852,79.1247,228000.0
2006-02-02 11:30:00,120.2,120.55,120.01,120.45,365700.0,79.1181,79.3485,78.9931,79.2827,365700.0
2006-02-02 11:40:00,120.5,120.82,120.15,120.63,209700.0,79.3156,79.5262,79.0852,79.4012,209700.0
2006-02-02 11:50:00,120.64,121.16,120.5,121.1,270200.0,79.4078,79.75,79.3156,79.7105,270200.0
2006-02-02 12:00:00,121.03,121.33,120.71,121.11,307200.0,79.6645,79.8619,79.4538,79.7171,307200.0
2006-02-02 12:10:00,121.11,121.39,121.0,121.25,287200.0,79.7171,79.9014,79.6447,79.8093,287200.0
2006-02-02 12:20:00,121.28,121.33,121.08,121.13,180300.0,79.829,79.8619,79.6974,79.7303,180300.0
2006-02-02 12:30:00,121.09,121.45,120.95,121.33,129800.0,79.704,79.9409,79.6118,79.8619,129800.0
2006-02-02 12:40:00,121.33,121.42,120.59,120.7,86400.0,79.8619,79.9212,79.3749,79.4473,86400.0
2006-02-02 12:50:00,120.7,122.06,120.65,121.84,142400.0,79.4473,80.3424,79.4143,80.1976,142400.0
2006-02-02 13:00:00,121.83,121.84,121.08,121.09,108800.0,80.191,80.1976,79.6974,79.704,108800.0
2006-02-02 13:10:00,121.09,121.37,120.55,120.55,107200.0,79.704,79.8883,79.3485,79.3485,107200.0
2006-02-02 13:20:00,120.54,120.86,120.11,120.21,147300.0,79.3419,79.5526,79.0589,79.1247,147300.0
2006-02-02 13:30:00,120.23,120.74,120.15,120.71,120900.0,79.1379,79.4736,79.0852,79.4538,120900.0
2006-02-02 13:40:00,120.59,121.04,120.23,121.04,75300.0,79.3749,79.6711,79.1379,79.6711,75300.0
2006-02-02 13:50:00,121.02,121.2,120.83,120.83,61400.0,79.6579,79.7764,79.5328,79.5328,61400.0
2006-02-02 14:00:00,120.73,120.74,120.31,120.55,90400.0,79.467,79.4736,79.1906,79.3485,90400.0
2006-02-02 14:10:00,120.59,121.08,120.25,120.9,75400.0,79.3749,79.6974,79.1511,79.5789,75400.0
2006-02-02 14:20:00,120.97,121.23,120.74,121.11,84700.0,79.625,79.7961,79.4736,79.7171,84700.0
2006-02-02 14:30:00,121.12,122.19,121.07,121.54,198500.0,79.7237,80.428,79.6908,80.0002,198500.0
2006-02-02 14:40:00,121.6,121.79,121.06,121.74,114400.0,80.0397,80.1647,79.6842,80.1318,114400.0
2006-02-02 14:50:00,121.72,121.79,121.19,121.27,113000.0,80.1186,80.1647,79.7698,79.8224,113000.0
2006-02-02 15:00:00,121.25,121.55,120.8,121.42,126700.0,79.8093,80.0067,79.5131,79.9212,126700.0
2006-02-02 15:10:00,121.42,121.9,121.3,121.8,109300.0,79.9212,80.2371,79.8422,80.1713,109300.0
2006-02-02 15:20:00,121.75,122.17,121.49,122.03,148400.0,80.1384,80.4148,79.9673,80.3227,148400.0
2006-02-02 15:30:00,122.06,122.39,121.65,122.31,151300.0,80.3424,80.5597,80.0726,80.507,151300.0
2006-02-02 15:40:00,122.31,122.9,122.21,122.5,196500.0,80.507,80.8953,80.4412,80.6321,196500.0
2006-02-02 15:50:00,122.5,123.0,122.07,122.07,151200.0,80.6321,80.9612,80.349,80.349,151200.0
2006-02-03 09:30:00,122.37,122.83,121.62,121.75,184600.0,80.5465,80.8493,80.0528,80.1384,184600.0
2006-02-03 09:40:00,121.74,121.75,120.7,121.14,178000.0,80.1318,80.1384,79.4473,79.7369,178000.0
2006-02-03 09:50:00,121.11,121.8,121.08,121.55,150800.0,79.7171,80.1713,79.6974,80.0067,150800.0
2006-02-03 10:00:00,121.48,121.49,120.32,120.45,187300.0,79.9607,79.9673,79.1971,79.2827,187300.0
2006-02-03 10:10:00,120.44,120.87,120.1,120.51,202200.0,79.2761,79.5592,79.0523,79.3222,202200.0
2006-02-03 10:20:00,120.51,120.79,120.04,120.6,154000.0,79.3222,79.5065,79.0128,79.3814,154000.0
2006-02-03 10:30:00,120.53,120.62,119.5,119.78,241900.0,79.3354,79.3946,78.6574,78.8417,241900.0
2006-02-03 10:40:00,119.78,120.65,119.58,120.47,190800.0,78.8417,79.4143,78.71,79.2959,190800.0
2006-02-03 10:50:00,120.46,121.34,120.42,121.07,160200.0,79.2893,79.8685,79.263,79.6908,160200.0
2006-02-03 11:00:00,121.06,121.5,121.0,121.24,195900.0,79.6842,79.9738,79.6447,79.8027,195900.0
2006-02-03 11:10:00,121.25,121.87,121.15,121.64,179600.0,79.8093,80.2174,79.7435,80.066,179600.0
2006-02-03 11:20:00,121.65,122.45,121.55,122.36,156800.0,80.0726,80.5991,80.0067,80.5399,156800.0
2006-02-03 11:30:00,122.35,123.2,122.25,123.02,192700.0,80.5333,81.0928,80.4675,80.9743,192700.0
2006-02-03 11:40:00,123.04,123.66,122.64,123.21,185400.0,80.9875,81.3956,80.7242,81.0994,185400.0
2006-02-03 11:50:00,123.21,123.51,123.03,123.17,158200.0,81.0994,81.2969,80.9809,81.0731,158200.0
2006-02-03 12:00:00,123.14,124.4,123.14,124.4,176400.0,81.0533,81.8827,81.0533,81.8827,176400.0
2006-02-03 12:10:00,124.4,124.7,124.12,124.2,248800.0,81.8827,82.0801,81.6984,81.751,248800.0
2006-02-03 12:20:00,124.19,124.35,124.04,124.05,137500.0,81.7444,81.8498,81.6457,81.6523,137500.0
2006-02-03 12:30:00,124.04,124.06,123.38,123.54,148100.0,81.6457,81.6589,81.2113,81.3166,148100.0
2006-02-03 12:40:00,123.51,123.72,123.29,123.64,181100.0,81.2969,81.4351,81.152,81.3824,181100.0
2006-02-03 12:50:00,123.64,123.68,123.46,123.59,141900.0,81.3824,81.4088,81.2639,81.3495,141900.0
2006-02-03 13:00:00,123.59,123.59,122.28,122.28,112500.0,81.3495,81.3495,80.4872,80.4872,112500.0
2006-02-03 13:10:00,122.27,122.28,121.24,121.75,234300.0,80.4807,80.4872,79.8027,80.1384,234300.0
2006-02-03 13:20:00,121.75,122.54,121.7,122.07,175200.0,80.1384,80.6584,80.1055,80.349,175200.0
2006-02-03 13:30:00,122.11,122.57,121.71,122.52,99000.0,80.3753,80.6781,80.1121,80.6452,99000.0
2006-02-03 13:40:00,122.51,122.6,122.33,122.6,119600.0,80.6386,80.6979,80.5202,80.6979,119600.0
2006-02-03 13:50:00,122.62,122.81,122.15,122.34,98700.0,80.711,80.8361,80.4017,80.5267,98700.0
2006-02-03 14:00:00,122.34,123.42,122.32,123.29,126100.0,80.5267,81.2376,80.5136,81.152,126100.0
2006-02-03 14:10:00,123.29,123.3,122.61,123.0,112300.0,81.152,81.1586,80.7045,80.9612,112300.0
2006-02-03 14:20:00,123.0,123.09,122.72,122.89,255000.0,80.9612,81.0204,80.7769,80.8888,255000.0
2006-02-03 14:30:00,122.9,123.19,122.76,123.19,74700.0,80.8953,81.0862,80.8032,81.0862,74700.0
2006-02-03 14:40:00,123.21,123.45,122.74,123.02,172500.0,81.0994,81.2574,80.79,80.9743,172500.0
2006-02-03 14:50:00,123.02,123.05,122.72,122.84,70900.0,80.9743,80.9941,80.7769,80.8558,70900.0
2006-02-03 15:00:00,122.84,123.23,122.77,123.23,72500.0,80.8558,81.1126,80.8098,81.1126,72500.0
2006-02-03 15:10:00,123.22,123.32,123.17,123.2,91000.0,81.106,81.1718,81.0731,81.0928,91000.0
2006-02-03 15:20:00,123.21,123.29,122.72,122.75,110800.0,81.0994,81.152,80.7769,80.7966,110800.0
2006-02-03 15:30:00,122.76,122.78,122.03,122.48,120600.0,80.8032,80.8164,80.3227,80.6189,120600.0
2006-02-03 15:40:00,122.48,122.53,121.88,122.04,120300.0,80.6189,80.6518,80.224,80.3293,120300.0
2006-02-03 15:50:00,122.08,122.5,121.84,122.5,140500.0,80.3556,80.6321,80.1976,80.6321,140500.0
2006-02-06 09:30:00,124.44,125.77,124.44,125.69,317600.0,81.909,82.7844,81.909,82.7318,317600.0
2006-02-06 09:40:00,125.65,125.75,125.15,125.48,235000.0,82.7055,82.7713,82.3763,82.5936,235000.0
2006-02-06 09:50:00,125.5,125.93,125.35,125.56,175300.0,82.6067,82.8898,82.508,82.6462,175300.0
2006-02-06 10:00:00,125.59,125.68,125.07,125.17,241800.0,82.666,82.7252,82.3237,82.3895,241800.0
2006-02-06 10:10:00,125.19,125.31,124.6,124.79,198400.0,82.4027,82.4817,82.0143,82.1394,198400.0
2006-02-06 10:20:00,124.76,125.28,124.55,124.89,362100.0,82.1196,82.4619,81.9814,82.2052,362100.0
2006-02-06 10:30:00,124.99,125.25,124.7,124.76,178300.0,82.271,82.4422,82.0801,82.1196,178300.0
2006-02-06 10:40:00,124.76,125.6,124.68,125.52,198600.0,82.1196,82.6725,82.067,82.6199,198600.0
2006-02-06 10:50:00,125.51,125.75,125.25,125.6,123900.0,82.6133,82.7713,82.4422,82.6725,123900.0
2006-02-06 11:00:00,125.65,126.2,125.55,125.88,180500.0,82.7055,83.0675,82.6396,82.8568,180500.0
2006-02-06 11:10:00,125.86,126.15,125.64,125.78,142300.0,82.8437,83.0346,82.6989,82.791,142300.0
2006-02-06 11:20:00,125.78,125.85,125.38,125.4,415800.0,82.791,82.8371,82.5277,82.5409,415800.0
2006-02-06 11:30:00,125.39,125.74,125.37,125.65,117000.0,82.5343,82.7647,82.5211,82.7055,117000.0
2006-02-06 11:40:00,125.64,125.79,125.44,125.56,111900.0,82.6989,82.7976,82.5672,82.6462,111900.0
2006-02-06 11:50:00,125.56,125.75,125.37,125.43,97300.0,82.6462,82.7713,82.5211,82.5606,97300.0
2006-02-06 12:00:00,125.43,126.94,124.61,124.67,143900.0,82.5606,83.5546,82.0209,82.0604,143900.0
2006-02-06 12:10:00,124.67,124.75,124.25,124.55,141900.0,82.0604,82.1131,81.7839,81.9814,141900.0
2006-02-06 12:20:00,124.59,124.68,124.03,124.34,142500.0,82.0077,82.067,81.6391,81.8432,142500.0
2006-02-06 12:30:00,124.35,124.68,124.27,124.55,88200.0,81.8498,82.067,81.7971,81.9814,88200.0
2006-02-06 12:40:00,124.55,124.88,124.36,124.85,81100.0,81.9814,82.1986,81.8563,82.1789,81100.0
2006-02-06 12:50:00,124.83,125.0,124.74,124.86,63100.0,82.1657,82.2776,82.1065,82.1855,63100.0
2006-02-06 13:00:00,124.84,125.15,124.8,124.85,72700.0,82.1723,82.3763,82.146,82.1789,72700.0
2006-02-06 13:10:00,124.85,124.9,124.36,124.4,53100.0,82.1789,82.2118,81.8563,81.8827,53100.0
2006-02-06 13:20:00,124.4,124.48,124.05,124.39,79000.0,81.8827,81.9353,81.6523,81.8761,79000.0
2006-02-06 13:30:00,124.35,124.52,124.09,124.09,68600.0,81.8498,81.9617,81.6786,81.6786,68600.0
2006-02-06 13:40:00,124.09,124.1,123.5,123.73,125000.0,81.6786,81.6852,81.2903,81.4417,125000.0
2006-02-06 13:50:00,123.74,124.15,123.7,124.05,108500.0,81.4482,81.7181,81.4219,81.6523,108500.0
2006-02-06 14:00:00,124.02,124.02,123.5,123.69,126900.0,81.6326,81.6326,81.2903,81.4153,126900.0
2006-02-06 14:10:00,123.58,123.76,123.01,123.06,127100.0,81.3429,81.4614,80.9677,81.0007,127100.0
2006-02-06 14:20:00,123.06,123.28,122.57,122.66,189300.0,81.0007,81.1455,80.6781,80.7374,189300.0
2006-02-06 14:30:00,122.66,123.3,122.62,123.07,109300.0,80.7374,81.1586,80.711,81.0072,109300.0
2006-02-06 14:40:00,123.03,123.38,122.9,123.3,79200.0,80.9809,81.2113,80.8953,81.1586,79200.0
2006-02-06 14:50:00,123.28,124.14,123.28,123.9,146800.0,81.1455,81.7115,81.1455,81.5536,146800.0
2006-02-06 15:00:00,123.86,124.4,123.71,124.35,105500.0,81.5272,81.8827,81.4285,81.8498,105500.0
2006-02-06 15:10:00,124.39,124.39,123.98,124.1,174100.0,81.8761,81.8761,81.6062,81.6852,174100.0
2006-02-06 15:20:00,124.12,124.33,124.12,124.33,63500.0,81.6984,81.8366,81.6984,81.8366,63500.0
2006-02-06 15:30:00,124.32,124.55,124.29,124.4,118900.0,81.83,81.9814,81.8103,81.8827,118900.0
2006-02-06 15:40:00,124.4,124.73,124.3,124.53,116100.0,81.8827,82.0999,81.8169,81.9682,116100.0
2006-02-06 15:50:00,124.52,124.75,124.52,124.71,163600.0,81.9617,82.1131,81.9617,82.0867,163600.0
2006-02-07 09:30:00,123.75,123.75,122.75,122.76,800.0,81.4548,81.4548,80.7966,80.8032,800.0
2006-02-07 09:40:00,122.0,122.14,121.35,121.46,423100.0,80.3029,80.3951,79.8751,79.9475,423100.0
2006-02-07 09:50:00,121.5,121.63,120.71,121.21,286100.0,79.9738,80.0594,79.4538,79.7829,286100.0
2006-02-07 10:00:00,121.17,121.23,120.79,120.95,218200.0,79.7566,79.7961,79.5065,79.6118,218200.0
2006-02-07 10:10:00,121.05,121.11,120.03,120.1,271800.0,79.6776,79.7171,79.0062,79.0523,271800.0
2006-02-07 10:20:00,120.1,120.35,119.75,120.13,331800.0,79.0523,79.2169,78.8219,79.0721,331800.0
2006-02-07 10:30:00,120.11,120.57,119.93,120.2,271100.0,79.0589,79.3617,78.9404,79.1181,271100.0
2006-02-07 10:40:00,120.16,120.2,119.57,120.0,245100.0,79.0918,79.1181,78.7035,78.9865,245100.0
2006-02-07 10:50:00,120.0,120.25,119.75,120.07,176900.0,78.9865,79.1511,78.8219,79.0326,176900.0
2006-02-07 11:00:00,120.04,121.14,120.04,120.88,214900.0,79.0128,79.7369,79.0128,79.5657,214900.0
2006-02-07 11:10:00,120.84,120.98,120.35,120.35,185800.0,79.5394,79.6316,79.2169,79.2169,185800.0
2006-02-07 11:20:00,120.33,120.6,120.21,120.28,124900.0,79.2037,79.3814,79.1247,79.1708,124900.0
2006-02-07 11:30:00,120.28,120.64,120.28,120.42,139000.0,79.1708,79.4078,79.1708,79.263,139000.0
2006-02-07 11:40:00,120.45,120.53,120.13,120.46,181700.0,79.2827,79.3354,79.0721,79.2893,181700.0
2006-02-07 11:50:00,120.48,120.54,120.13,120.14,132100.0,79.3024,79.3419,79.0721,79.0787,132100.0
2006-02-07 12:00:00,120.14,120.58,120.1,120.35,92900.0,79.0787,79.3683,79.0523,79.2169,92900.0
2006-02-07 12:10:00,120.34,120.53,119.85,120.0,150400.0,79.2103,79.3354,78.8878,78.9865,150400.0
2006-02-07 12:20:00,119.99,120.16,119.7,119.94,103300.0,78.9799,79.0918,78.789,78.947,103300.0
2006-02-07 12:30:00,119.91,120.05,119.6,119.82,70500.0,78.9273,79.0194,78.7232,78.868,70500.0
2006-02-07 12:40:00,119.85,120.19,119.68,119.92,126200.0,78.8878,79.1116,78.7759,78.9338,126200.0
2006-02-07 12:50:00,119.92,119.95,119.57,119.59,79100.0,78.9338,78.9536,78.7035,78.7166,79100.0
2006-02-07 13:00:00,119.6,119.75,119.15,119.15,159700.0,78.7232,78.8219,78.427,78.427,159700.0
2006-02-07 13:10:00,119.16,119.21,118.82,118.9,214000.0,78.4336,78.4665,78.2098,78.2625,214000.0
2006-02-07 13:20:00,118.92,119.32,118.75,118.8,256500.0,78.2756,78.5389,78.1637,78.1966,256500.0
2006-02-07 13:30:00,118.8,119.09,118.68,118.95,217200.0,78.1966,78.3875,78.1177,78.2954,217200.0
2006-02-07 13:40:00,119.0,119.14,118.63,118.74,106700.0,78.3283,78.4204,78.0847,78.1571,106700.0
2006-02-07 13:50:00,118.74,118.83,118.28,118.52,197700.0,78.1571,78.2164,77.8544,78.0123,197700.0
2006-02-07 14:00:00,118.52,118.64,118.08,118.15,190100.0,78.0123,78.0913,77.7227,77.7688,190100.0
2006-02-07 14:10:00,118.1,118.23,117.54,118.12,320200.0,77.7359,77.8215,77.3673,77.749,320200.0
2006-02-07 14:20:00,118.16,118.5,117.85,117.98,175000.0,77.7754,77.9992,77.5713,77.6569,175000.0
2006-02-07 14:30:00,117.98,118.2,117.56,117.65,170800.0,77.6569,77.8017,77.3804,77.4397,170800.0
2006-02-07 14:40:00,117.64,117.97,117.29,117.7,224200.0,77.4331,77.6503,77.2027,77.4726,224200.0
2006-02-07 14:50:00,117.66,117.66,116.85,117.08,272800.0,77.4463,77.4463,76.9131,77.0645,272800.0
2006-02-07 15:00:00,117.08,117.54,116.95,117.43,313400.0,77.0645,77.3673,76.9789,77.2949,313400.0
2006-02-07 15:10:00,117.43,117.5,117.15,117.42,245800.0,77.2949,77.341,77.1106,77.2883,245800.0
2006-02-07 15:20:00,117.43,117.74,117.28,117.48,224700.0,77.2949,77.4989,77.1961,77.3278,224700.0
2006-02-07 15:30:00,117.48,117.67,117.0,117.6,223600.0,77.3278,77.4528,77.0118,77.4068,223600.0
2006-02-07 15:40:00,117.56,117.99,117.42,117.53,381300.0,77.3804,77.6635,77.2883,77.3607,381300.0
2006-02-07 15:50:00,117.53,117.75,117.41,117.5,324300.0,77.3607,77.5055,77.2817,77.341,324300.0
2006-02-08 09:30:00,118.2,119.0,116.82,117.25,278300.0,77.8017,78.3283,76.8934,77.1764,278300.0
2006-02-08 09:40:00,117.25,117.5,116.49,116.83,333100.0,77.1764,77.341,76.6761,76.8999,333100.0
2006-02-08 09:50:00,116.55,116.75,115.77,115.77,250400.0,76.7156,76.8473,76.2022,76.2022,250400.0
2006-02-08 10:00:00,115.81,116.74,115.76,116.56,363900.0,76.2286,76.8407,76.1956,76.7222,363900.0
2006-02-08 10:10:00,116.49,117.14,116.22,116.51,298600.0,76.6761,77.104,76.4984,76.6893,298600.0
2006-02-08 10:20:00,116.5,116.54,116.0,116.1,241000.0,76.6827,76.7091,76.3536,76.4194,241000.0
2006-02-08 10:30:00,116.1,118.2,116.0,117.81,403200.0,76.4194,77.8017,76.3536,77.545,403200.0
2006-02-08 10:40:00,117.81,118.34,117.2,117.23,422200.0,77.545,77.8939,77.1435,77.1632,422200.0
2006-02-08 10:50:00,117.22,117.23,115.76,115.9,332700.0,77.1566,77.1632,76.1956,76.2878,332700.0
2006-02-08 11:00:00,115.9,116.22,115.82,116.07,278800.0,76.2878,76.4984,76.2351,76.3997,278800.0
2006-02-08 11:10:00,116.07,117.43,115.94,116.71,279200.0,76.3997,77.2949,76.3141,76.821,279200.0
2006-02-08 11:20:00,116.7,117.71,116.47,117.71,188000.0,76.8144,77.4792,76.663,77.4792,188000.0
2006-02-08 11:30:00,117.75,118.15,117.57,117.79,240800.0,77.5055,77.7688,77.387,77.5318,240800.0
2006-02-08 11:40:00,117.79,117.79,116.86,116.91,204500.0,77.5318,77.5318,76.9197,76.9526,204500.0
2006-02-08 11:50:00,116.91,117.49,116.58,117.44,147300.0,76.9526,77.3344,76.7354,77.3015,147300.0
2006-02-08 12:00:00,117.42,118.3,117.42,118.25,150400.0,77.2883,77.8675,77.2883,77.8346,150400.0
2006-02-08 12:10:00,118.27,118.75,118.21,118.42,227900.0,77.8478,78.1637,77.8083,77.9465,227900.0
2006-02-08 12:20:00,118.43,118.65,117.86,118.22,397200.0,77.9531,78.0979,77.5779,77.8149,397200.0
2006-02-08 12:30:00,118.21,119.0,117.99,118.98,162500.0,77.8083,78.3283,77.6635,78.3151,162500.0
2006-02-08 12:40:00,118.95,119.4,118.83,119.35,143000.0,78.2954,78.5916,78.2164,78.5587,143000.0
2006-02-08 12:50:00,119.36,119.47,119.04,119.4,175800.0,78.5652,78.6376,78.3546,78.5916,175800.0
2006-02-08 13:00:00,119.33,119.6,119.03,119.49,134000.0,78.5455,78.7232,78.348,78.6508,134000.0
2006-02-08 13:10:00,119.49,119.77,119.25,119.35,219400.0,78.6508,78.8351,78.4928,78.5587,219400.0
2006-02-08 13:20:00,119.29,119.37,118.57,118.78,197700.0,78.5192,78.5718,78.0452,78.1835,197700.0
2006-02-08 13:30:00,118.77,119.12,118.39,118.4,167800.0,78.1769,78.4073,77.9268,77.9333,167800.0
2006-02-08 13:40:00,118.4,118.62,118.1,118.1,135800.0,77.9333,78.0782,77.7359,77.7359,135800.0
2006-02-08 13:50:00,118.1,118.41,117.87,118.39,138900.0,77.7359,77.9399,77.5845,77.9268,138900.0
2006-02-08 14:00:00,118.4,118.59,118.05,118.09,114100.0,77.9333,78.0584,77.703,77.7293,114100.0
2006-02-08 14:10:00,118.09,118.5,118.08,118.09,102700.0,77.7293,77.9992,77.7227,77.7293,102700.0
2006-02-08 14:20:00,118.06,118.8,118.04,118.8,247300.0,77.7096,78.1966,77.6964,78.1966,247300.0
2006-02-08 14:30:00,118.86,118.94,118.4,118.65,171800.0,78.2361,78.2888,77.9333,78.0979,171800.0
2006-02-08 14:40:00,118.64,118.81,118.46,118.6,89000.0,78.0913,78.2032,77.9728,78.065,89000.0
2006-02-08 14:50:00,118.6,119.2,118.57,119.2,120400.0,78.065,78.4599,78.0452,78.4599,120400.0
2006-02-08 15:00:00,119.21,119.39,118.73,119.14,168700.0,78.4665,78.585,78.1506,78.4204,168700.0
2006-02-08 15:10:00,119.18,119.32,118.87,119.18,133300.0,78.4468,78.5389,78.2427,78.4468,133300.0
2006-02-08 15:20:00,119.16,119.7,119.15,119.19,177500.0,78.4336,78.789,78.427,78.4533,177500.0
2006-02-08 15:30:00,119.19,120.0,119.09,119.88,243100.0,78.4533,78.9865,78.3875,78.9075,243100.0
2006-02-08 15:40:00,119.88,119.92,119.6,119.6,204900.0,78.9075,78.9338,78.7232,78.7232,204900.0
2006-02-08 15:50:00,119.64,119.64,118.91,119.14,345800.0,78.7495,78.7495,78.269,78.4204,345800.0
2006-02-09 09:30:00,120.01,120.79,120.01,120.42,230500.0,78.9931,79.5065,78.9931,79.263,230500.0
2006-02-09 09:40:00,120.45,120.47,119.72,120.37,289300.0,79.2827,79.2959,78.8022,79.23,289300.0
2006-02-09 09:50:00,120.37,120.77,120.19,120.45,247900.0,79.23,79.4933,79.1116,79.2827,247900.0
2006-02-09 10:00:00,120.45,120.45,119.65,119.85,249500.0,79.2827,79.2827,78.7561,78.8878,249500.0
2006-02-09 10:10:00,119.67,119.99,119.51,119.99,154400.0,78.7693,78.9799,78.664,78.9799,154400.0
2006-02-09 10:20:00,119.9,120.05,119.58,119.8,156200.0,78.9207,79.0194,78.71,78.8549,156200.0
2006-02-09 10:30:00,119.8,119.84,118.08,118.28,293200.0,78.8549,78.8812,77.7227,77.8544,293200.0
2006-02-09 10:40:00,118.3,119.6,118.25,118.94,290800.0,77.8675,78.7232,77.8346,78.2888,290800.0
2006-02-09 10:50:00,118.98,119.74,118.9,119.67,149700.0,78.3151,78.8154,78.2625,78.7693,149700.0
2006-02-09 11:00:00,119.64,120.0,118.77,118.9,167400.0,78.7495,78.9865,78.1769,78.2625,167400.0
2006-02-09 11:10:00,118.85,119.32,118.8,119.09,98400.0,78.2295,78.5389,78.1966,78.3875,98400.0
2006-02-09 11:20:00,119.1,119.32,118.58,118.79,71200.0,78.3941,78.5389,78.0518,78.1901,71200.0
2006-02-09 11:30:00,118.76,119.08,118.5,119.01,130500.0,78.1703,78.3809,77.9992,78.3349,130500.0
2006-02-09 11:40:00,119.01,120.0,119.0,119.87,124600.0,78.3349,78.9865,78.3283,78.9009,124600.0
2006-02-09 11:50:00,119.87,120.0,119.5,119.52,106400.0,78.9009,78.9865,78.6574,78.6706,106400.0
2006-02-09 12:00:00,119.52,119.61,118.82,118.86,49800.0,78.6706,78.7298,78.2098,78.2361,49800.0
2006-02-09 12:10:00,118.83,119.09,118.67,118.93,96000.0,78.2164,78.3875,78.1111,78.2822,96000.0
2006-02-09 12:20:00,118.96,119.19,118.84,119.18,82600.0,78.302,78.4533,78.223,78.4468,82600.0
2006-02-09 12:30:00,119.18,119.34,118.68,118.88,67300.0,78.4468,78.5521,78.1177,78.2493,67300.0
2006-02-09 12:40:00,118.89,119.12,118.67,118.87,73900.0,78.2559,78.4073,78.1111,78.2427,73900.0
2006-02-09 12:50:00,118.84,119.17,118.7,119.09,35300.0,78.223,78.4402,78.1308,78.3875,35300.0
2006-02-09 13:00:00,119.08,119.25,118.44,118.53,64300.0,78.3809,78.4928,77.9597,78.0189,64300.0
2006-02-09 13:10:00,118.46,118.64,117.97,118.15,91300.0,77.9728,78.0913,77.6503,77.7688,91300.0
2006-02-09 13:20:00,118.16,118.23,117.72,118.23,137000.0,77.7754,77.8215,77.4858,77.8215,137000.0
2006-02-09 13:30:00,118.22,118.44,118.05,118.44,108100.0,77.8149,77.9597,77.703,77.9597,108100.0
2006-02-09 13:40:00,118.42,118.75,118.14,118.25,115100.0,77.9465,78.1637,77.7622,77.8346,115100.0
2006-02-09 13:50:00,118.18,118.34,117.77,118.2,75500.0,77.7885,77.8939,77.5187,77.8017,75500.0
2006-02-09 14:00:00,118.2,118.28,117.01,117.19,350900.0,77.8017,77.8544,77.0184,77.1369,350900.0
2006-02-09 14:10:00,117.19,117.5,116.52,116.91,307500.0,77.1369,77.341,76.6959,76.9526,307500.0
2006-02-09 14:20:00,116.99,117.51,116.84,117.48,223500.0,77.0053,77.3475,76.9065,77.3278,223500.0
2006-02-09 14:30:00,117.47,117.69,116.93,117.03,153900.0,77.3212,77.466,76.9658,77.0316,153900.0
2006-02-09 14:40:00,117.02,117.06,116.32,117.06,227200.0,77.025,77.0513,76.5642,77.0513,227200.0
2006-02-09 14:50:00,117.0,117.0,116.1,116.1,159100.0,77.0118,77.0118,76.4194,76.4194,159100.0
2006-02-09 15:00:00,116.12,116.26,115.79,116.12,237900.0,76.4326,76.5248,76.2154,76.4326,237900.0
2006-02-09 15:10:00,116.11,116.6,115.93,116.45,182700.0,76.426,76.7486,76.3075,76.6498,182700.0
2006-02-09 15:20:00,116.41,117.0,116.04,116.37,239800.0,76.6235,77.0118,76.3799,76.5972,239800.0
2006-02-09 15:30:00,116.37,116.39,115.79,115.93,263100.0,76.5972,76.6103,76.2154,76.3075,263100.0
2006-02-09 15:40:00,115.93,116.37,115.53,116.36,194900.0,76.3075,76.5972,76.0443,76.5906,194900.0
2006-02-09 15:50:00,116.37,116.5,115.89,116.01,367000.0,76.5972,76.6827,76.2812,76.3602,367000.0
2006-02-10 09:30:00,116.31,116.31,115.01,115.99,207400.0,76.5577,76.5577,75.702,76.347,207400.0
2006-02-10 09:40:00,115.94,118.75,115.92,118.52,355500.0,76.3141,78.1637,76.301,78.0123,355500.0
2006-02-10 09:50:00,118.52,118.75,117.26,117.94,268300.0,78.0123,78.1637,77.183,77.6306,268300.0
2006-02-10 10:00:00,117.94,117.94,116.65,116.71,266100.0,77.6306,77.6306,76.7815,76.821,266100.0
2006-02-10 10:10:00,116.6,117.44,115.8,116.37,279300.0,76.7486,77.3015,76.222,76.5972,279300.0
2006-02-10 10:20:00,116.4,116.79,115.0,115.15,272100.0,76.6169,76.8736,75.6954,75.7941,272100.0
2006-02-10 10:30:00,115.16,115.16,114.15,114.23,498300.0,75.8007,75.8007,75.1359,75.1886,498300.0
2006-02-10 10:40:00,114.2,115.14,113.75,114.82,320700.0,75.1688,75.7875,74.8726,75.5769,320700.0
2006-02-10 10:50:00,114.9,115.48,114.59,114.87,270400.0,75.6296,76.0113,75.4255,75.6098,270400.0
2006-02-10 11:00:00,114.87,116.24,114.79,115.54,227500.0,75.6098,76.5116,75.5572,76.0508,227500.0
2006-02-10 11:10:00,115.52,115.53,114.8,114.88,244500.0,76.0377,76.0443,75.5638,75.6164,244500.0
2006-02-10 11:20:00,114.92,115.55,114.66,115.55,143000.0,75.6427,76.0574,75.4716,76.0574,143000.0
2006-02-10 11:30:00,115.52,116.84,115.52,116.84,178300.0,76.0377,76.9065,76.0377,76.9065,178300.0
2006-02-10 11:40:00,116.84,117.02,116.35,116.59,266500.0,76.9065,77.025,76.584,76.742,266500.0
2006-02-10 11:50:00,116.56,116.91,115.74,115.91,182800.0,76.7222,76.9526,76.1825,76.2944,182800.0
2006-02-10 12:00:00,115.91,117.49,115.65,117.11,166200.0,76.2944,77.3344,76.1232,77.0842,166200.0
2006-02-10 12:10:00,117.11,117.21,116.78,116.79,181200.0,77.0842,77.1501,76.867,76.8736,181200.0
2006-02-10 12:20:00,116.8,117.44,116.8,117.28,269200.0,76.8802,77.3015,76.8802,77.1961,269200.0
2006-02-10 12:30:00,117.25,117.85,116.88,117.84,170900.0,77.1764,77.5713,76.9329,77.5647,170900.0
2006-02-10 12:40:00,117.84,118.2,117.66,117.81,216800.0,77.5647,77.8017,77.4463,77.545,216800.0
2006-02-10 12:50:00,117.81,118.04,117.04,117.29,296500.0,77.545,77.6964,77.0382,77.2027,296500.0
2006-02-10 13:00:00,117.29,117.69,116.79,116.91,152300.0,77.2027,77.466,76.8736,76.9526,152300.0
2006-02-10 13:10:00,116.86,117.48,116.82,117.24,97300.0,76.9197,77.3278,76.8934,77.1698,97300.0
2006-02-10 13:20:00,117.22,117.42,116.88,117.09,118400.0,77.1566,77.2883,76.9329,77.0711,118400.0
2006-02-10 13:30:00,117.09,117.54,117.02,117.54,97400.0,77.0711,77.3673,77.025,77.3673,97400.0
2006-02-10 13:40:00,117.49,117.7,117.39,117.65,118800.0,77.3344,77.4726,77.2685,77.4397,118800.0
2006-02-10 13:50:00,117.59,118.15,117.59,118.13,159200.0,77.4002,77.7688,77.4002,77.7556,159200.0
2006-02-10 14:00:00,118.13,118.86,118.12,118.12,308700.0,77.7556,78.2361,77.749,77.749,308700.0
2006-02-10 14:10:00,118.1,118.37,118.02,118.12,160600.0,77.7359,77.9136,77.6832,77.749,160600.0
2006-02-10 14:20:00,118.11,118.15,117.7,117.94,182200.0,77.7425,77.7688,77.4726,77.6306,182200.0
2006-02-10 14:30:00,117.94,118.89,117.8,118.89,147100.0,77.6306,78.2559,77.5384,78.2559,147100.0
2006-02-10 14:40:00,118.88,119.02,118.29,119.02,228100.0,78.2493,78.3414,77.8609,78.3414,228100.0
2006-02-10 14:50:00,119.02,119.4,118.9,119.09,356100.0,78.3414,78.5916,78.2625,78.3875,356100.0
2006-02-10 15:00:00,119.1,119.62,119.1,119.37,246100.0,78.3941,78.7364,78.3941,78.5718,246100.0
2006-02-10 15:10:00,119.29,119.93,119.29,119.85,175100.0,78.5192,78.9404,78.5192,78.8878,175100.0
2006-02-10 15:20:00,119.85,120.01,119.33,119.72,268200.0,78.8878,78.9931,78.5455,78.8022,268200.0
2006-02-10 15:30:00,119.74,119.92,119.23,119.62,184100.0,78.8154,78.9338,78.4797,78.7364,184100.0
2006-02-10 15:40:00,119.62,119.86,119.35,119.45,222800.0,78.7364,78.8944,78.5587,78.6245,222800.0
2006-02-10 15:50:00,119.44,119.45,119.12,119.22,332800.0,78.6179,78.6245,78.4073,78.4731,332800.0
2006-02-13 09:30:00,119.8,120.0,119.03,119.2,256100.0,78.8549,78.9865,78.348,78.4599,256100.0
2006-02-13 09:40:00,119.19,119.2,118.3,118.49,293800.0,78.4533,78.4599,77.8675,77.9926,293800.0
2006-02-13 09:50:00,118.49,118.93,117.81,118.32,234500.0,77.9926,78.2822,77.545,77.8807,234500.0
2006-02-13 10:00:00,118.32,118.96,118.13,118.94,201100.0,77.8807,78.302,77.7556,78.2888,201100.0
2006-02-13 10:10:00,118.94,119.72,118.79,119.05,243800.0,78.2888,78.8022,78.1901,78.3612,243800.0
2006-02-13 10:20:00,119.05,119.94,118.91,119.7,175900.0,78.3612,78.947,78.269,78.789,175900.0
2006-02-13 10:30:00,119.65,119.95,119.14,119.85,178900.0,78.7561,78.9536,78.4204,78.8878,178900.0
2006-02-13 10:40:00,119.95,120.25,119.71,120.0,268500.0,78.9536,79.1511,78.7956,78.9865,268500.0
2006-02-13 10:50:00,119.99,120.16,119.65,119.8,148200.0,78.9799,79.0918,78.7561,78.8549,148200.0
2006-02-13 11:00:00,119.71,120.09,119.71,120.01,205300.0,78.7956,79.0457,78.7956,78.9931,205300.0
2006-02-13 11:10:00,120.05,120.35,119.9,119.95,187100.0,79.0194,79.2169,78.9207,78.9536,187100.0
2006-02-13 11:20:00,119.99,120.02,119.41,119.62,158400.0,78.9799,78.9997,78.5982,78.7364,158400.0
2006-02-13 11:30:00,119.62,119.63,118.92,119.42,176500.0,78.7364,78.743,78.2756,78.6047,176500.0
2006-02-13 11:40:00,119.41,119.84,119.28,119.62,124600.0,78.5982,78.8812,78.5126,78.7364,124600.0
2006-02-13 11:50:00,119.61,120.0,119.58,119.96,96200.0,78.7298,78.9865,78.71,78.9602,96200.0
2006-02-13 12:00:00,119.96,120.22,119.68,119.74,114700.0,78.9602,79.1313,78.7759,78.8154,114700.0
2006-02-13 12:10:00,119.73,120.01,119.7,119.84,82000.0,78.8088,78.9931,78.789,78.8812,82000.0
2006-02-13 12:20:00,119.84,119.93,119.66,119.76,59800.0,78.8812,78.9404,78.7627,78.8285,59800.0
2006-02-13 12:30:00,119.76,119.87,118.6,118.62,88400.0,78.8285,78.9009,78.065,78.0782,88400.0
2006-02-13 12:40:00,118.62,119.26,118.39,118.86,177100.0,78.0782,78.4994,77.9268,78.2361,177100.0
2006-02-13 12:50:00,118.85,119.23,118.51,118.75,122800.0,78.2295,78.4797,78.0058,78.1637,122800.0
2006-02-13 13:00:00,118.69,119.31,118.62,118.67,121100.0,78.1242,78.5323,78.0782,78.1111,121100.0
2006-02-13 13:10:00,118.6,118.67,118.1,118.31,128400.0,78.065,78.1111,77.7359,77.8741,128400.0
2006-02-13 13:20:00,118.3,118.45,118.0,118.08,127200.0,77.8675,77.9663,77.6701,77.7227,127200.0
2006-02-13 13:30:00,118.08,118.5,118.0,118.0,134100.0,77.7227,77.9992,77.6701,77.6701,134100.0
2006-02-13 13:40:00,118.09,118.65,117.82,118.55,173300.0,77.7293,78.0979,77.5516,78.0321,173300.0
2006-02-13 13:50:00,118.57,118.68,117.95,118.0,125300.0,78.0452,78.1177,77.6371,77.6701,125300.0
2006-02-13 14:00:00,118.0,118.13,117.5,117.99,113700.0,77.6701,77.7556,77.341,77.6635,113700.0
2006-02-13 14:10:00,117.98,118.37,117.7,118.21,116800.0,77.6569,77.9136,77.4726,77.8083,116800.0
2006-02-13 14:20:00,118.21,118.26,117.69,117.72,135200.0,77.8083,77.8412,77.466,77.4858,135200.0
2006-02-13 14:30:00,117.72,118.1,117.6,118.0,140800.0,77.4858,77.7359,77.4068,77.6701,140800.0
2006-02-13 14:40:00,117.95,118.05,117.78,118.0,228000.0,77.6371,77.703,77.5253,77.6701,228000.0
2006-02-13 14:50:00,117.96,118.01,117.76,117.9,64800.0,77.6437,77.6766,77.5121,77.6042,64800.0
2006-02-13 15:00:00,117.89,117.89,117.5,117.67,87400.0,77.5977,77.5977,77.341,77.4528,87400.0
2006-02-13 15:10:00,117.67,117.7,116.92,117.1,133000.0,77.4528,77.4726,76.9592,77.0777,133000.0
2006-02-13 15:20:00,117.07,117.45,117.07,117.17,123200.0,77.0579,77.308,77.0579,77.1237,123200.0
2006-02-13 15:30:00,117.2,117.88,117.2,117.88,176400.0,77.1435,77.5911,77.1435,77.5911,176400.0
2006-02-13 15:40:00,117.84,117.95,117.69,117.79,194200.0,77.5647,77.6371,77.466,77.5318,194200.0
2006-02-13 15:50:00,117.79,118.12,117.79,117.88,210900.0,77.5318,77.749,77.5318,77.5911,210900.0
2006-02-14 09:30:00,115.4,115.91,115.3,115.9,569200.0,75.9587,76.2944,75.8929,76.2878,569200.0
2006-02-14 09:40:00,115.91,116.35,115.65,116.06,540300.0,76.2944,76.584,76.1232,76.3931,540300.0
2006-02-14 09:50:00,116.0,116.98,116.0,116.65,458300.0,76.3536,76.9987,76.3536,76.7815,458300.0
2006-02-14 10:00:00,116.66,117.07,116.41,117.0,377600.0,76.788,77.0579,76.6235,77.0118,377600.0
2006-02-14 10:10:00,117.0,117.06,116.45,116.49,313900.0,77.0118,77.0513,76.6498,76.6761,313900.0
2006-02-14 10:20:00,116.5,116.64,116.09,116.37,187200.0,76.6827,76.7749,76.4129,76.5972,187200.0
2006-02-14 10:30:00,116.37,116.45,115.94,116.0,352500.0,76.5972,76.6498,76.3141,76.3536,352500.0
2006-02-14 10:40:00,116.01,116.11,115.77,115.99,212000.0,76.3602,76.426,76.2022,76.347,212000.0
2006-02-14 10:50:00,115.98,116.15,115.85,116.05,162300.0,76.3405,76.4524,76.2549,76.3865,162300.0
2006-02-14 11:00:00,116.1,116.28,115.98,116.08,323100.0,76.4194,76.5379,76.3405,76.4063,323100.0
2006-02-14 11:10:00,116.09,117.0,116.06,116.7,171300.0,76.4129,77.0118,76.3931,76.8144,171300.0
2006-02-14 11:20:00,116.74,117.01,116.59,116.7,181200.0,76.8407,77.0184,76.742,76.8144,181200.0
2006-02-14 11:30:00,116.69,117.3,116.62,116.69,181500.0,76.8078,77.2093,76.7617,76.8078,181500.0
2006-02-14 11:40:00,116.7,116.7,116.23,116.32,150200.0,76.8144,76.8144,76.505,76.5642,150200.0
2006-02-14 11:50:00,116.31,116.54,116.1,116.5,218700.0,76.5577,76.7091,76.4194,76.6827,218700.0
2006-02-14 12:00:00,116.5,116.5,116.26,116.34,81500.0,76.6827,76.6827,76.5248,76.5774,81500.0
2006-02-14 12:10:00,116.34,116.38,116.13,116.31,88200.0,76.5774,76.6037,76.4392,76.5577,88200.0
2006-02-14 12:20:00,116.31,116.45,116.25,116.37,178500.0,76.5577,76.6498,76.5182,76.5972,178500.0
2006-02-14 12:30:00,116.38,116.41,116.2,116.26,101000.0,76.6037,76.6235,76.4853,76.5248,101000.0
2006-02-14 12:40:00,116.25,116.31,116.01,116.01,117200.0,76.5182,76.5577,76.3602,76.3602,117200.0
2006-02-14 12:50:00,116.02,116.02,115.88,115.99,138200.0,76.3668,76.3668,76.2746,76.347,138200.0
2006-02-14 13:00:00,115.99,116.25,115.93,116.08,146400.0,76.347,76.5182,76.3075,76.4063,146400.0
2006-02-14 13:10:00,116.08,116.1,115.6,115.61,124300.0,76.4063,76.4194,76.0903,76.0969,124300.0
2006-02-14 13:20:00,115.6,116.0,115.58,115.9,163200.0,76.0903,76.3536,76.0772,76.2878,163200.0
2006-02-14 13:30:00,115.9,116.04,115.72,115.91,148700.0,76.2878,76.3799,76.1693,76.2944,148700.0
2006-02-14 13:40:00,115.92,116.55,115.92,116.5,296500.0,76.301,76.7156,76.301,76.6827,296500.0
2006-02-14 13:50:00,116.27,117.15,116.27,116.85,327600.0,76.5313,77.1106,76.5313,76.9131,327600.0
2006-02-14 14:00:00,116.8,117.01,116.54,116.57,294400.0,76.8802,77.0184,76.7091,76.7288,294400.0
2006-02-14 14:10:00,116.57,116.8,116.2,116.35,265900.0,76.7288,76.8802,76.4853,76.584,265900.0
2006-02-14 14:20:00,116.36,116.7,116.22,116.33,200300.0,76.5906,76.8144,76.4984,76.5708,200300.0
2006-02-14 14:30:00,116.32,116.55,115.74,115.83,153300.0,76.5642,76.7156,76.1825,76.2417,153300.0
2006-02-14 14:40:00,115.76,116.14,115.76,115.97,114400.0,76.1956,76.4458,76.1956,76.3339,114400.0
2006-02-14 14:50:00,115.95,116.09,115.79,116.01,132400.0,76.3207,76.4129,76.2154,76.3602,132400.0
2006-02-14 15:00:00,116.01,116.29,115.85,115.95,283300.0,76.3602,76.5445,76.2549,76.3207,283300.0
2006-02-14 15:10:00,115.9,116.1,115.86,115.92,112700.0,76.2878,76.4194,76.2615,76.301,112700.0
2006-02-14 15:20:00,115.93,116.2,115.93,116.04,147900.0,76.3075,76.4853,76.3075,76.3799,147900.0
2006-02-14 15:30:00,116.03,116.04,115.55,115.6,160900.0,76.3734,76.3799,76.0574,76.0903,160900.0
2006-02-14 15:40:00,115.59,115.69,115.01,115.04,259200.0,76.0837,76.1496,75.702,75.7217,259200.0
2006-02-14 15:50:00,115.05,116.5,114.85,114.88,534800.0,75.7283,76.6827,75.5967,75.6164,534800.0
2006-02-15 09:30:00,115.89,115.89,115.29,115.49,214700.0,76.2812,76.2812,75.8863,76.0179,214700.0
2006-02-15 09:40:00,115.49,115.55,114.8,115.12,330200.0,76.0179,76.0574,75.5638,75.7744,330200.0
2006-02-15 09:50:00,115.11,115.36,115.11,115.31,312700.0,75.7678,75.9324,75.7678,75.8994,312700.0
2006-02-15 10:00:00,115.32,115.37,114.65,114.65,251200.0,75.906,75.9389,75.465,75.465,251200.0
2006-02-15 10:10:00,114.7,115.2,114.7,115.12,249500.0,75.4979,75.827,75.4979,75.7744,249500.0
2006-02-15 10:20:00,115.13,115.5,115.0,115.49,230400.0,75.781,76.0245,75.6954,76.0179,230400.0
2006-02-15 10:30:00,115.42,115.44,114.25,115.15,354000.0,75.9719,75.985,75.2017,75.7941,354000.0
2006-02-15 10:40:00,115.15,115.4,114.4,114.68,699700.0,75.7941,75.9587,75.3005,75.4848,699700.0
2006-02-15 10:50:00,114.68,114.68,113.61,114.45,232800.0,75.4848,75.4848,74.7805,75.3334,232800.0
2006-02-15 11:00:00,114.45,115.0,114.0,114.0,215300.0,75.3334,75.6954,75.0372,75.0372,215300.0
2006-02-15 11:10:00,114.03,114.31,113.27,113.5,221200.0,75.0569,75.2412,74.5567,74.7081,221200.0
2006-02-15 11:20:00,113.46,113.75,113.01,113.36,207000.0,74.6817,74.8726,74.3855,74.6159,207000.0
2006-02-15 11:30:00,113.37,113.68,113.06,113.24,139100.0,74.6225,74.8265,74.4184,74.5369,139100.0
2006-02-15 11:40:00,113.26,113.94,113.25,113.8,163100.0,74.5501,74.9977,74.5435,74.9055,163100.0
2006-02-15 11:50:00,113.8,113.88,113.55,113.79,142300.0,74.9055,74.9582,74.741,74.899,142300.0
2006-02-15 12:00:00,113.79,113.9,113.33,113.52,146200.0,74.899,74.9714,74.5962,74.7212,146200.0
2006-02-15 12:10:00,113.52,113.6,113.0,113.0,147300.0,74.7212,74.7739,74.379,74.379,147300.0
2006-02-15 12:20:00,113.0,113.0,112.41,112.61,266100.0,74.379,74.379,73.9906,74.1223,266100.0
2006-02-15 12:30:00,112.62,112.77,112.25,112.26,204600.0,74.1288,74.2276,73.8853,73.8919,204600.0
2006-02-15 12:40:00,112.28,112.65,112.22,112.27,112900.0,73.905,74.1486,73.8655,73.8985,112900.0
2006-02-15 12:50:00,112.26,112.99,112.23,112.53,123500.0,73.8919,74.3724,73.8721,74.0696,123500.0
2006-02-15 13:00:00,112.5,112.66,112.38,112.47,64800.0,74.0498,74.1552,73.9709,74.0301,64800.0
2006-02-15 13:10:00,112.47,113.25,112.46,113.03,139200.0,74.0301,74.5435,74.0235,74.3987,139200.0
2006-02-15 13:20:00,113.03,113.27,112.59,113.24,117600.0,74.3987,74.5567,74.1091,74.5369,117600.0
2006-02-15 13:30:00,113.27,113.56,113.07,113.19,121600.0,74.5567,74.7476,74.425,74.504,121600.0
2006-02-15 13:40:00,113.16,113.36,113.0,113.36,114700.0,74.4843,74.6159,74.379,74.6159,114700.0
2006-02-15 13:50:00,113.36,113.74,113.25,113.45,219700.0,74.6159,74.866,74.5435,74.6752,219700.0
2006-02-15 14:00:00,113.45,113.51,112.77,112.82,193200.0,74.6752,74.7146,74.2276,74.2605,193200.0
2006-02-15 14:10:00,112.75,113.05,112.57,113.0,267800.0,74.2144,74.4119,74.0959,74.379,267800.0
2006-02-15 14:20:00,113.0,113.1,112.47,112.6,194900.0,74.379,74.4448,74.0301,74.1157,194900.0
2006-02-15 14:30:00,112.61,112.63,111.95,111.98,270000.0,74.1223,74.1354,73.6878,73.7076,270000.0
2006-02-15 14:40:00,111.96,112.2,111.9,112.12,168400.0,73.6944,73.8524,73.6549,73.7997,168400.0
2006-02-15 14:50:00,112.09,112.28,111.93,112.19,236500.0,73.78,73.905,73.6747,73.8458,236500.0
2006-02-15 15:00:00,112.15,112.17,111.47,111.49,286800.0,73.8195,73.8326,73.3719,73.385,286800.0
2006-02-15 15:10:00,111.45,111.66,111.1,111.1,422300.0,73.3587,73.4969,73.1283,73.1283,422300.0
2006-02-15 15:20:00,111.11,111.54,111.05,111.48,288300.0,73.1349,73.418,73.0954,73.3785,288300.0
2006-02-15 15:30:00,111.44,112.4,111.38,112.21,385900.0,73.3521,73.984,73.3126,73.859,385900.0
2006-02-15 15:40:00,112.35,112.43,111.87,112.21,327700.0,73.9511,74.0038,73.6352,73.859,327700.0
2006-02-15 15:50:00,112.21,112.74,112.17,112.74,451800.0,73.859,74.2078,73.8326,74.2078,451800.0
2006-02-16 09:30:00,114.0,148.83,113.76,114.7,389600.0,75.0372,97.963,74.8792,75.4979,389600.0
2006-02-16 09:40:00,114.7,114.93,114.39,114.72,282500.0,75.4979,75.6493,75.2939,75.5111,282500.0
2006-02-16 09:50:00,114.7,114.7,114.1,114.41,267700.0,75.4979,75.4979,75.103,75.307,267700.0
2006-02-16 10:00:00,114.36,114.36,113.87,114.03,278000.0,75.2741,75.2741,74.9516,75.0569,278000.0
2006-02-16 10:10:00,114.05,115.26,113.97,114.89,251300.0,75.0701,75.8665,75.0174,75.623,251300.0
2006-02-16 10:20:00,114.89,115.25,114.61,114.61,208400.0,75.623,75.86,75.4387,75.4387,208400.0
2006-02-16 10:30:00,114.61,114.8,114.1,114.44,214800.0,75.4387,75.5638,75.103,75.3268,214800.0
2006-02-16 10:40:00,114.42,115.15,113.97,115.14,246500.0,75.3136,75.7941,75.0174,75.7875,246500.0
2006-02-16 10:50:00,115.13,115.28,114.5,114.51,237600.0,75.781,75.8797,75.3663,75.3729,237600.0
2006-02-16 11:00:00,114.52,115.07,114.5,114.85,240100.0,75.3795,75.7415,75.3663,75.5967,240100.0
2006-02-16 11:10:00,114.82,115.1,114.06,114.39,229400.0,75.5769,75.7612,75.0767,75.2939,229400.0
2006-02-16 11:20:00,114.41,114.52,114.16,114.52,171400.0,75.307,75.3795,75.1425,75.3795,171400.0
2006-02-16 11:30:00,114.63,115.0,114.4,114.75,204900.0,75.4519,75.6954,75.3005,75.5308,204900.0
2006-02-16 11:40:00,114.75,114.76,114.05,114.13,187100.0,75.5308,75.5374,75.0701,75.1227,187100.0
2006-02-16 11:50:00,114.11,114.87,114.03,114.47,150000.0,75.1096,75.6098,75.0569,75.3465,150000.0
2006-02-16 12:00:00,114.47,114.73,114.26,114.52,112700.0,75.3465,75.5177,75.2083,75.3795,112700.0
2006-02-16 12:10:00,114.48,114.53,114.2,114.43,92200.0,75.3531,75.386,75.1688,75.3202,92200.0
2006-02-16 12:20:00,114.43,114.75,114.28,114.37,106000.0,75.3202,75.5308,75.2215,75.2807,106000.0
2006-02-16 12:30:00,114.39,115.09,114.34,115.01,87700.0,75.2939,75.7546,75.261,75.702,87700.0
2006-02-16 12:40:00,115.01,115.28,114.8,115.15,168800.0,75.702,75.8797,75.5638,75.7941,168800.0
2006-02-16 12:50:00,115.17,115.76,115.17,115.76,169600.0,75.8073,76.1956,75.8073,76.1956,169600.0
2006-02-16 13:00:00,115.76,115.91,115.51,115.89,109100.0,76.1956,76.2944,76.0311,76.2812,109100.0
2006-02-16 13:10:00,115.89,116.67,115.82,115.9,432300.0,76.2812,76.7946,76.2351,76.2878,432300.0
2006-02-16 13:20:00,115.93,116.06,115.08,115.12,160900.0,76.3075,76.3931,75.7481,75.7744,160900.0
2006-02-16 13:30:00,115.12,115.35,114.81,115.01,202400.0,75.7744,75.9258,75.5703,75.702,202400.0
2006-02-16 13:40:00,115.01,115.41,114.82,115.15,177000.0,75.702,75.9653,75.5769,75.7941,177000.0
2006-02-16 13:50:00,115.2,115.2,114.65,114.72,125400.0,75.827,75.827,75.465,75.5111,125400.0
2006-02-16 14:00:00,114.65,114.84,114.31,114.34,180700.0,75.465,75.5901,75.2412,75.261,180700.0
2006-02-16 14:10:00,114.33,114.45,113.9,113.95,226700.0,75.2544,75.3334,74.9714,75.0043,226700.0
2006-02-16 14:20:00,114.01,114.25,113.91,114.25,327300.0,75.0438,75.2017,74.9779,75.2017,327300.0
2006-02-16 14:30:00,114.25,114.47,114.23,114.45,320600.0,75.2017,75.3465,75.1886,75.3334,320600.0
2006-02-16 14:40:00,114.45,114.6,114.17,114.54,183900.0,75.3334,75.4321,75.1491,75.3926,183900.0
2006-02-16 14:50:00,114.56,114.58,114.32,114.38,182800.0,75.4058,75.4189,75.2478,75.2873,182800.0
2006-02-16 15:00:00,114.39,114.6,114.27,114.29,252400.0,75.2939,75.4321,75.2149,75.2281,252400.0
2006-02-16 15:10:00,114.29,114.45,114.05,114.4,165900.0,75.2281,75.3334,75.0701,75.3005,165900.0
2006-02-16 15:20:00,114.4,114.43,114.19,114.37,280800.0,75.3005,75.3202,75.1622,75.2807,280800.0
2006-02-16 15:30:00,114.39,114.45,114.19,114.22,212200.0,75.2939,75.3334,75.1622,75.182,212200.0
2006-02-16 15:40:00,114.22,114.34,113.85,113.93,268400.0,75.182,75.261,74.9384,74.9911,268400.0
2006-02-16 15:50:00,113.93,114.25,113.93,114.1,514300.0,74.9911,75.2017,74.9911,75.103,514300.0
2006-02-17 09:30:00,114.61,115.44,114.61,114.96,826700.0,75.4387,75.985,75.4387,75.6691,826700.0
2006-02-17 09:40:00,114.99,115.56,114.82,115.39,465300.0,75.6888,76.064,75.5769,75.9521,465300.0
2006-02-17 09:50:00,115.37,115.99,115.23,115.72,384400.0,75.9389,76.347,75.8468,76.1693,384400.0
2006-02-17 10:00:00,115.71,115.71,114.92,114.97,289700.0,76.1627,76.1627,75.6427,75.6757,289700.0
2006-02-17 10:10:00,115.0,115.05,114.56,114.65,288500.0,75.6954,75.7283,75.4058,75.465,288500.0
2006-02-17 10:20:00,114.62,114.74,114.16,114.44,193100.0,75.4453,75.5243,75.1425,75.3268,193100.0
2006-02-17 10:30:00,114.44,114.44,113.6,113.6,334200.0,75.3268,75.3268,74.7739,74.7739,334200.0
2006-02-17 10:40:00,113.6,113.6,113.09,113.49,278000.0,74.7739,74.7739,74.4382,74.7015,278000.0
2006-02-17 10:50:00,113.5,113.7,112.95,112.99,178800.0,74.7081,74.8397,74.346,74.3724,178800.0
2006-02-17 11:00:00,112.97,113.46,112.72,113.43,195700.0,74.3592,74.6817,74.1947,74.662,195700.0
2006-02-17 11:10:00,113.45,113.68,113.35,113.4,220700.0,74.6752,74.8265,74.6093,74.6422,220700.0
2006-02-17 11:20:00,113.34,113.39,113.0,113.22,198500.0,74.6028,74.6357,74.379,74.5238,198500.0
2006-02-17 11:30:00,113.22,113.24,112.85,113.08,137200.0,74.5238,74.5369,74.2802,74.4316,137200.0
2006-02-17 11:40:00,113.11,113.55,113.01,113.53,116600.0,74.4514,74.741,74.3855,74.7278,116600.0
2006-02-17 11:50:00,113.56,113.89,113.53,113.84,204800.0,74.7476,74.9648,74.7278,74.9319,204800.0
2006-02-17 12:00:00,113.83,114.17,113.78,113.9,191300.0,74.9253,75.1491,74.8924,74.9714,191300.0
2006-02-17 12:10:00,113.91,114.08,113.85,113.95,158700.0,74.9779,75.0898,74.9384,75.0043,158700.0
2006-02-17 12:20:00,113.94,114.15,113.71,114.14,93700.0,74.9977,75.1359,74.8463,75.1293,93700.0
2006-02-17 12:30:00,114.14,114.34,114.12,114.17,108000.0,75.1293,75.261,75.1162,75.1491,108000.0
2006-02-17 12:40:00,114.17,114.69,113.98,114.62,200200.0,75.1491,75.4913,75.024,75.4453,200200.0
2006-02-17 12:50:00,114.69,115.07,114.64,114.82,190900.0,75.4913,75.7415,75.4584,75.5769,190900.0
2006-02-17 13:00:00,114.83,115.05,114.81,114.87,133500.0,75.5835,75.7283,75.5703,75.6098,133500.0
2006-02-17 13:10:00,114.89,114.89,114.54,114.6,77200.0,75.623,75.623,75.3926,75.4321,77200.0
2006-02-17 13:20:00,114.62,114.69,114.41,114.6,60900.0,75.4453,75.4913,75.307,75.4321,60900.0
2006-02-17 13:30:00,114.6,114.7,114.58,114.66,72200.0,75.4321,75.4979,75.4189,75.4716,72200.0
2006-02-17 13:40:00,114.67,114.68,114.36,114.49,97200.0,75.4782,75.4848,75.2741,75.3597,97200.0
2006-02-17 13:50:00,114.49,114.77,114.43,114.52,85700.0,75.3597,75.544,75.3202,75.3795,85700.0
2006-02-17 14:00:00,114.52,114.58,114.16,114.26,122400.0,75.3795,75.4189,75.1425,75.2083,122400.0
2006-02-17 14:10:00,114.27,114.65,114.27,114.59,69300.0,75.2149,75.465,75.2149,75.4255,69300.0
2006-02-17 14:20:00,114.6,114.76,114.6,114.74,80800.0,75.4321,75.5374,75.4321,75.5243,80800.0
2006-02-17 14:30:00,114.74,114.74,114.43,114.48,84000.0,75.5243,75.5243,75.3202,75.3531,84000.0
2006-02-17 14:40:00,114.47,114.47,114.34,114.39,68900.0,75.3465,75.3465,75.261,75.2939,68900.0
2006-02-17 14:50:00,114.39,114.55,114.18,114.33,123700.0,75.2939,75.3992,75.1557,75.2544,123700.0
2006-02-17 15:00:00,114.32,114.53,114.32,114.39,88200.0,75.2478,75.386,75.2478,75.2939,88200.0
2006-02-17 15:10:00,114.4,114.6,114.03,114.18,158100.0,75.3005,75.4321,75.0569,75.1557,158100.0
2006-02-17 15:20:00,114.2,114.45,114.2,114.3,99700.0,75.1688,75.3334,75.1688,75.2346,99700.0
2006-02-17 15:30:00,114.3,114.31,114.03,114.14,98400.0,75.2346,75.2412,75.0569,75.1293,98400.0
2006-02-17 15:40:00,114.15,114.21,113.86,114.15,164800.0,75.1359,75.1754,74.945,75.1359,164800.0
2006-02-17 15:50:00,114.16,114.46,114.12,114.46,225300.0,75.1425,75.34,75.1162,75.34,225300.0
2006-02-21 09:30:00,115.98,117.04,115.98,116.9,376600.0,76.3405,77.0382,76.3405,76.946,376600.0
2006-02-21 09:40:00,116.9,118.2,116.9,118.2,382100.0,76.946,77.8017,76.946,77.8017,382100.0
2006-02-21 09:50:00,118.21,118.38,117.43,117.89,634100.0,77.8083,77.9202,77.2949,77.5977,634100.0
2006-02-21 10:00:00,117.89,118.4,117.63,118.4,254000.0,77.5977,77.9333,77.4265,77.9333,254000.0
2006-02-21 10:10:00,118.4,118.45,117.89,118.1,285800.0,77.9333,77.9663,77.5977,77.7359,285800.0
2006-02-21 10:20:00,118.09,118.1,117.38,117.4,271200.0,77.7293,77.7359,77.262,77.2751,271200.0
2006-02-21 10:30:00,117.4,117.4,117.01,117.05,274800.0,77.2751,77.2751,77.0184,77.0448,274800.0
2006-02-21 10:40:00,117.06,117.43,116.9,116.9,209900.0,77.0513,77.2949,76.946,76.946,209900.0
2006-02-21 10:50:00,116.9,117.98,116.9,117.58,242700.0,76.946,77.6569,76.946,77.3936,242700.0
2006-02-21 11:00:00,117.52,117.7,116.91,117.14,154900.0,77.3541,77.4726,76.9526,77.104,154900.0
2006-02-21 11:10:00,117.14,117.81,117.11,117.79,170700.0,77.104,77.545,77.0842,77.5318,170700.0
2006-02-21 11:20:00,117.76,117.93,117.61,117.79,95300.0,77.5121,77.624,77.4134,77.5318,95300.0
2006-02-21 11:30:00,117.78,117.85,117.55,117.64,62600.0,77.5253,77.5713,77.3739,77.4331,62600.0
2006-02-21 11:40:00,117.64,117.64,117.15,117.29,84400.0,77.4331,77.4331,77.1106,77.2027,84400.0
2006-02-21 11:50:00,117.28,117.28,116.21,116.35,129200.0,77.1961,77.1961,76.4918,76.584,129200.0
2006-02-21 12:00:00,116.3,116.84,116.15,116.84,145900.0,76.5511,76.9065,76.4524,76.9065,145900.0
2006-02-21 12:10:00,116.85,116.95,116.65,116.85,113100.0,76.9131,76.9789,76.7815,76.9131,113100.0
2006-02-21 12:20:00,116.85,117.03,116.52,116.97,79100.0,76.9131,77.0316,76.6959,76.9921,79100.0
2006-02-21 12:30:00,116.97,117.4,116.84,117.3,62300.0,76.9921,77.2751,76.9065,77.2093,62300.0
2006-02-21 12:40:00,117.3,117.4,117.22,117.34,46900.0,77.2093,77.2751,77.1566,77.2356,46900.0
2006-02-21 12:50:00,117.33,117.41,117.05,117.13,75300.0,77.2291,77.2817,77.0448,77.0974,75300.0
2006-02-21 13:00:00,117.14,117.4,117.1,117.28,67300.0,77.104,77.2751,77.0777,77.1961,67300.0
2006-02-21 13:10:00,117.28,117.6,117.17,117.57,118100.0,77.1961,77.4068,77.1237,77.387,118100.0
2006-02-21 13:20:00,117.57,117.99,117.57,117.94,102900.0,77.387,77.6635,77.387,77.6306,102900.0
2006-02-21 13:30:00,117.93,118.08,117.83,118.05,120600.0,77.624,77.7227,77.5582,77.703,120600.0
2006-02-21 13:40:00,118.04,118.05,117.82,117.95,126100.0,77.6964,77.703,77.5516,77.6371,126100.0
2006-02-21 13:50:00,117.94,118.0,117.69,117.79,125500.0,77.6306,77.6701,77.466,77.5318,125500.0
2006-02-21 14:00:00,117.79,118.25,117.69,118.25,157700.0,77.5318,77.8346,77.466,77.8346,157700.0
2006-02-21 14:10:00,118.29,118.73,118.25,118.63,182100.0,77.8609,78.1506,77.8346,78.0847,182100.0
2006-02-21 14:20:00,118.7,118.83,118.31,118.38,141100.0,78.1308,78.2164,77.8741,77.9202,141100.0
2006-02-21 14:30:00,118.36,118.5,118.2,118.35,136200.0,77.907,77.9992,77.8017,77.9004,136200.0
2006-02-21 14:40:00,118.35,118.54,118.25,118.45,84500.0,77.9004,78.0255,77.8346,77.9663,84500.0
2006-02-21 14:50:00,118.47,118.47,118.1,118.27,89100.0,77.9794,77.9794,77.7359,77.8478,89100.0
2006-02-21 15:00:00,118.26,118.45,118.12,118.23,101800.0,77.8412,77.9663,77.749,77.8215,101800.0
2006-02-21 15:10:00,118.24,118.61,118.23,118.42,137400.0,77.828,78.0716,77.8215,77.9465,137400.0
2006-02-21 15:20:00,118.42,118.98,118.37,118.75,121900.0,77.9465,78.3151,77.9136,78.1637,121900.0
2006-02-21 15:30:00,118.76,118.9,118.62,118.74,231400.0,78.1703,78.2625,78.0782,78.1571,231400.0
2006-02-21 15:40:00,118.73,118.92,118.57,118.76,210500.0,78.1506,78.2756,78.0452,78.1703,210500.0
2006-02-21 15:50:00,118.76,118.88,118.45,118.5,310600.0,78.1703,78.2493,77.9663,77.9992,310600.0
2006-02-22 09:30:00,118.0,118.0,117.06,117.48,275500.0,77.6701,77.6701,77.0513,77.3278,275500.0
2006-02-22 09:40:00,117.51,117.84,117.05,117.1,229300.0,77.3475,77.5647,77.0448,77.0777,229300.0
2006-02-22 09:50:00,117.14,117.59,117.03,117.53,189700.0,77.104,77.4002,77.0316,77.3607,189700.0
2006-02-22 10:00:00,117.5,117.63,117.08,117.53,189900.0,77.341,77.4265,77.0645,77.3607,189900.0
2006-02-22 10:10:00,117.54,117.59,116.95,117.24,177800.0,77.3673,77.4002,76.9789,77.1698,177800.0
2006-02-22 10:20:00,117.24,117.73,117.24,117.59,182000.0,77.1698,77.4923,77.1698,77.4002,182000.0
2006-02-22 10:30:00,117.67,117.8,117.27,117.32,160100.0,77.4528,77.5384,77.1896,77.2225,160100.0
2006-02-22 10:40:00,117.34,117.42,116.8,116.94,199600.0,77.2356,77.2883,76.8802,76.9723,199600.0
2006-02-22 10:50:00,116.93,116.93,116.53,116.61,163800.0,76.9658,76.9658,76.7025,76.7551,163800.0
2006-02-22 11:00:00,116.61,116.95,116.51,116.72,136100.0,76.7551,76.9789,76.6893,76.8275,136100.0
2006-02-22 11:10:00,116.69,116.75,116.34,116.69,113800.0,76.8078,76.8473,76.5774,76.8078,113800.0
2006-02-22 11:20:00,116.69,116.92,116.47,116.78,163700.0,76.8078,76.9592,76.663,76.867,163700.0
2006-02-22 11:30:00,116.75,116.9,116.67,116.75,95000.0,76.8473,76.946,76.7946,76.8473,95000.0
2006-02-22 11:40:00,116.76,117.2,116.51,117.2,82400.0,76.8539,77.1435,76.6893,77.1435,82400.0
2006-02-22 11:50:00,117.19,117.19,116.75,116.94,111100.0,77.1369,77.1369,76.8473,76.9723,111100.0
2006-02-22 12:00:00,116.94,117.15,116.84,117.05,72400.0,76.9723,77.1106,76.9065,77.0448,72400.0
2006-02-22 12:10:00,117.04,117.15,116.75,116.93,90200.0,77.0382,77.1106,76.8473,76.9658,90200.0
2006-02-22 12:20:00,116.93,117.28,116.8,117.0,65600.0,76.9658,77.1961,76.8802,77.0118,65600.0
2006-02-22 12:30:00,116.95,117.32,116.89,117.06,110900.0,76.9789,77.2225,76.9394,77.0513,110900.0
2006-02-22 12:40:00,117.01,117.28,116.99,117.27,38000.0,77.0184,77.1961,77.0053,77.1896,38000.0
2006-02-22 12:50:00,117.29,117.3,117.06,117.3,43700.0,77.2027,77.2093,77.0513,77.2093,43700.0
2006-02-22 13:00:00,117.35,117.4,117.22,117.33,41500.0,77.2422,77.2751,77.1566,77.2291,41500.0
2006-02-22 13:10:00,117.32,117.32,116.66,116.71,72300.0,77.2225,77.2225,76.788,76.821,72300.0
2006-02-22 13:20:00,116.71,116.93,116.54,116.7,213000.0,76.821,76.9658,76.7091,76.8144,213000.0
2006-02-22 13:30:00,116.7,116.71,116.21,116.48,100600.0,76.8144,76.821,76.4918,76.6696,100600.0
2006-02-22 13:40:00,116.48,116.48,116.09,116.24,97500.0,76.6696,76.6696,76.4129,76.5116,97500.0
2006-02-22 13:50:00,116.23,116.51,116.18,116.38,72700.0,76.505,76.6893,76.4721,76.6037,72700.0
2006-02-22 14:00:00,116.39,116.89,116.36,116.79,87300.0,76.6103,76.9394,76.5906,76.8736,87300.0
2006-02-22 14:10:00,116.83,116.83,116.32,116.46,89700.0,76.8999,76.8999,76.5642,76.6564,89700.0
2006-02-22 14:20:00,116.47,116.7,116.23,116.23,73900.0,76.663,76.8144,76.505,76.505,73900.0
2006-02-22 14:30:00,116.23,116.68,116.21,116.31,65000.0,76.505,76.8012,76.4918,76.5577,65000.0
2006-02-22 14:40:00,116.32,116.6,116.23,116.27,67000.0,76.5642,76.7486,76.505,76.5313,67000.0
2006-02-22 14:50:00,116.24,116.65,116.15,116.55,80400.0,76.5116,76.7815,76.4524,76.7156,80400.0
2006-02-22 15:00:00,116.56,116.64,116.45,116.48,82000.0,76.7222,76.7749,76.6498,76.6696,82000.0
2006-02-22 15:10:00,116.46,116.84,116.43,116.8,63400.0,76.6564,76.9065,76.6367,76.8802,63400.0
2006-02-22 15:20:00,116.81,117.18,116.73,117.01,121400.0,76.8868,77.1303,76.8341,77.0184,121400.0
2006-02-22 15:30:00,117.01,117.1,116.81,116.97,92300.0,77.0184,77.0777,76.8868,76.9921,92300.0
2006-02-22 15:40:00,116.98,117.33,116.83,117.0,116500.0,76.9987,77.2291,76.8999,77.0118,116500.0
2006-02-22 15:50:00,117.0,117.18,116.95,117.02,119900.0,77.0118,77.1303,76.9789,77.025,119900.0
2006-02-23 09:30:00,113.1,116.15,113.1,115.97,223200.0,74.4448,76.4524,74.4448,76.3339,223200.0
2006-02-23 09:40:00,115.9,116.21,115.37,115.42,168600.0,76.2878,76.4918,75.9389,75.9719,168600.0
2006-02-23 09:50:00,115.45,115.83,115.45,115.53,115500.0,75.9916,76.2417,75.9916,76.0443,115500.0
2006-02-23 10:00:00,115.51,115.58,115.21,115.53,107400.0,76.0311,76.0772,75.8336,76.0443,107400.0
2006-02-23 10:10:00,115.54,115.86,115.46,115.58,93200.0,76.0508,76.2615,75.9982,76.0772,93200.0
2006-02-23 10:20:00,115.54,116.35,115.54,116.14,96100.0,76.0508,76.584,76.0508,76.4458,96100.0
2006-02-23 10:30:00,116.19,117.5,116.14,117.43,306100.0,76.4787,77.341,76.4458,77.2949,306100.0
2006-02-23 10:40:00,117.43,117.9,117.27,117.72,238800.0,77.2949,77.6042,77.1896,77.4858,238800.0
2006-02-23 10:50:00,117.72,118.25,117.18,117.24,221900.0,77.4858,77.8346,77.1303,77.1698,221900.0
2006-02-23 11:00:00,117.22,117.55,116.85,117.05,157700.0,77.1566,77.3739,76.9131,77.0448,157700.0
2006-02-23 11:10:00,117.04,117.55,116.85,117.53,107000.0,77.0382,77.3739,76.9131,77.3607,107000.0
2006-02-23 11:20:00,117.52,118.31,117.35,118.13,148700.0,77.3541,77.8741,77.2422,77.7556,148700.0
2006-02-23 11:30:00,118.14,118.23,117.2,117.25,256700.0,77.7622,77.8215,77.1435,77.1764,256700.0
2006-02-23 11:40:00,117.2,117.48,116.84,117.21,147100.0,77.1435,77.3278,76.9065,77.1501,147100.0
2006-02-23 11:50:00,117.2,117.68,117.13,117.57,82000.0,77.1435,77.4594,77.0974,77.387,82000.0
2006-02-23 12:00:00,117.53,117.59,116.82,116.84,100700.0,77.3607,77.4002,76.8934,76.9065,100700.0
2006-02-23 12:10:00,116.84,116.84,115.68,115.75,173500.0,76.9065,76.9065,76.143,76.1891,173500.0
2006-02-23 12:20:00,115.74,115.9,115.1,115.85,180100.0,76.1825,76.2878,75.7612,76.2549,180100.0
2006-02-23 12:30:00,115.85,116.12,115.49,115.82,116800.0,76.2549,76.4326,76.0179,76.2351,116800.0
2006-02-23 12:40:00,115.74,116.31,115.7,116.14,123400.0,76.1825,76.5577,76.1562,76.4458,123400.0
2006-02-23 12:50:00,116.15,116.33,115.88,116.27,94000.0,76.4524,76.5708,76.2746,76.5313,94000.0
2006-02-23 13:00:00,116.27,116.49,115.99,116.13,81900.0,76.5313,76.6761,76.347,76.4392,81900.0
2006-02-23 13:10:00,116.14,116.31,115.8,115.94,61000.0,76.4458,76.5577,76.222,76.3141,61000.0
2006-02-23 13:20:00,115.94,116.09,115.41,115.78,87500.0,76.3141,76.4129,75.9653,76.2088,87500.0
2006-02-23 13:30:00,115.81,116.27,115.79,116.09,80600.0,76.2286,76.5313,76.2154,76.4129,80600.0
2006-02-23 13:40:00,116.1,116.17,115.74,116.04,59300.0,76.4194,76.4655,76.1825,76.3799,59300.0
2006-02-23 13:50:00,116.04,116.7,116.02,116.17,94100.0,76.3799,76.8144,76.3668,76.4655,94100.0
2006-02-23 14:00:00,116.11,116.84,116.0,116.8,96100.0,76.426,76.9065,76.3536,76.8802,96100.0
2006-02-23 14:10:00,116.85,117.48,116.79,117.36,116900.0,76.9131,77.3278,76.8736,77.2488,116900.0
2006-02-23 14:20:00,117.37,117.68,116.98,117.37,152200.0,77.2554,77.4594,76.9987,77.2554,152200.0
2006-02-23 14:30:00,117.37,117.98,117.36,117.85,129800.0,77.2554,77.6569,77.2488,77.5713,129800.0
2006-02-23 14:40:00,117.86,117.86,117.17,117.46,95800.0,77.5779,77.5779,77.1237,77.3146,95800.0
2006-02-23 14:50:00,117.44,117.65,116.95,117.21,124000.0,77.3015,77.4397,76.9789,77.1501,124000.0
2006-02-23 15:00:00,117.19,117.63,117.0,117.62,97000.0,77.1369,77.4265,77.0118,77.4199,97000.0
2006-02-23 15:10:00,117.58,117.84,117.3,117.72,98800.0,77.3936,77.5647,77.2093,77.4858,98800.0
2006-02-23 15:20:00,117.68,117.79,117.34,117.42,90800.0,77.4594,77.5318,77.2356,77.2883,90800.0
2006-02-23 15:30:00,117.38,117.58,117.04,117.2,66800.0,77.262,77.3936,77.0382,77.1435,66800.0
2006-02-23 15:40:00,117.18,117.3,116.79,117.27,114100.0,77.1303,77.2093,76.8736,77.1896,114100.0
2006-02-23 15:50:00,117.28,117.28,116.98,117.07,123700.0,77.1961,77.1961,76.9987,77.0579,123700.0
2006-02-24 09:30:00,118.75,119.28,118.11,119.23,301700.0,78.1637,78.5126,77.7425,78.4797,301700.0
2006-02-24 09:40:00,119.23,119.24,118.64,119.08,237800.0,78.4797,78.4863,78.0913,78.3809,237800.0
2006-02-24 09:50:00,119.15,119.16,118.0,118.05,343300.0,78.427,78.4336,77.6701,77.703,343300.0
2006-02-24 10:00:00,118.0,118.99,118.0,118.89,245200.0,77.6701,78.3217,77.6701,78.2559,245200.0
2006-02-24 10:10:00,118.8,119.62,118.73,119.62,255400.0,78.1966,78.7364,78.1506,78.7364,255400.0
2006-02-24 10:20:00,119.57,119.75,118.87,118.92,221700.0,78.7035,78.8219,78.2427,78.2756,221700.0
2006-02-24 10:30:00,118.92,119.6,118.92,119.4,135500.0,78.2756,78.7232,78.2756,78.5916,135500.0
2006-02-24 10:40:00,119.43,119.89,119.21,119.85,165000.0,78.6113,78.9141,78.4665,78.8878,165000.0
2006-02-24 10:50:00,119.85,119.99,119.62,119.95,135500.0,78.8878,78.9799,78.7364,78.9536,135500.0
2006-02-24 11:00:00,119.95,120.08,119.52,119.6,251800.0,78.9536,79.0392,78.6706,78.7232,251800.0
2006-02-24 11:10:00,119.62,119.8,119.38,119.72,96400.0,78.7364,78.8549,78.5784,78.8022,96400.0
2006-02-24 11:20:00,119.73,119.84,119.5,119.58,91600.0,78.8088,78.8812,78.6574,78.71,91600.0
2006-02-24 11:30:00,119.57,119.69,119.43,119.51,67500.0,78.7035,78.7825,78.6113,78.664,67500.0
2006-02-24 11:40:00,119.51,119.61,119.26,119.37,52700.0,78.664,78.7298,78.4994,78.5718,52700.0
2006-02-24 11:50:00,119.37,119.53,119.25,119.34,58400.0,78.5718,78.6771,78.4928,78.5521,58400.0
2006-02-24 12:00:00,119.34,119.41,119.07,119.1,49700.0,78.5521,78.5982,78.3744,78.3941,49700.0
2006-02-24 12:10:00,119.09,119.13,118.95,118.96,60200.0,78.3875,78.4139,78.2954,78.302,60200.0
2006-02-24 12:20:00,118.96,119.28,118.96,119.26,48700.0,78.302,78.5126,78.302,78.4994,48700.0
2006-02-24 12:30:00,119.26,119.4,119.15,119.21,47500.0,78.4994,78.5916,78.427,78.4665,47500.0
2006-02-24 12:40:00,119.19,119.7,119.18,119.69,76300.0,78.4533,78.789,78.4468,78.7825,76300.0
2006-02-24 12:50:00,119.67,119.7,119.37,119.43,51600.0,78.7693,78.789,78.5718,78.6113,51600.0
2006-02-24 13:00:00,119.43,119.75,119.43,119.59,57400.0,78.6113,78.8219,78.6113,78.7166,57400.0
2006-02-24 13:10:00,119.59,119.67,119.4,119.58,45400.0,78.7166,78.7693,78.5916,78.71,45400.0
2006-02-24 13:20:00,119.56,119.7,119.52,119.6,40400.0,78.6969,78.789,78.6706,78.7232,40400.0
2006-02-24 13:30:00,119.63,119.65,119.35,119.35,48000.0,78.743,78.7561,78.5587,78.5587,48000.0
2006-02-24 13:40:00,119.31,119.37,119.18,119.37,43200.0,78.5323,78.5718,78.4468,78.5718,43200.0
2006-02-24 13:50:00,119.37,119.58,119.17,119.21,49600.0,78.5718,78.71,78.4402,78.4665,49600.0
2006-02-24 14:00:00,119.22,119.5,119.17,119.35,94600.0,78.4731,78.6574,78.4402,78.5587,94600.0
2006-02-24 14:10:00,119.35,119.39,119.15,119.17,31800.0,78.5587,78.585,78.427,78.4402,31800.0
2006-02-24 14:20:00,119.19,119.4,119.11,119.2,33500.0,78.4533,78.5916,78.4007,78.4599,33500.0
2006-02-24 14:30:00,119.2,119.3,119.05,119.27,61300.0,78.4599,78.5257,78.3612,78.506,61300.0
2006-02-24 14:40:00,119.25,119.25,118.61,118.65,81300.0,78.4928,78.4928,78.0716,78.0979,81300.0
2006-02-24 14:50:00,118.64,119.1,118.46,119.0,111100.0,78.0913,78.3941,77.9728,78.3283,111100.0
2006-02-24 15:00:00,118.96,119.16,118.74,118.79,85300.0,78.302,78.4336,78.1571,78.1901,85300.0
2006-02-24 15:10:00,118.79,119.09,118.73,118.98,63100.0,78.1901,78.3875,78.1506,78.3151,63100.0
2006-02-24 15:20:00,118.95,119.14,118.93,119.02,58400.0,78.2954,78.4204,78.2822,78.3414,58400.0
2006-02-24 15:30:00,118.87,119.08,118.74,118.86,89100.0,78.2427,78.3809,78.1571,78.2361,89100.0
2006-02-24 15:40:00,118.86,119.03,118.58,118.62,113700.0,78.2361,78.348,78.0518,78.0782,113700.0
2006-02-24 15:50:00,118.61,118.62,118.38,118.39,197200.0,78.0716,78.0782,77.9202,77.9268,197200.0
2006-02-27 09:30:00,117.95,118.14,117.4,117.4,119500.0,77.8054,77.9307,77.4426,77.4426,119500.0
2006-02-27 09:40:00,117.4,117.46,115.85,115.95,296000.0,77.4426,77.4821,76.4201,76.4861,296000.0
2006-02-27 09:50:00,116.0,116.85,115.9,116.69,252600.0,76.5191,77.0798,76.4531,76.9742,252600.0
2006-02-27 10:00:00,116.6,116.92,116.0,116.01,160300.0,76.9148,77.1259,76.5191,76.5257,160300.0
2006-02-27 10:10:00,115.91,116.43,115.9,116.25,161000.0,76.4597,76.8027,76.4531,76.684,161000.0
2006-02-27 10:20:00,116.3,116.5,115.91,116.2,226200.0,76.717,76.8489,76.4597,76.651,226200.0
2006-02-27 10:30:00,116.2,116.55,115.6,115.75,128400.0,76.651,76.8819,76.2552,76.3541,128400.0
2006-02-27 10:40:00,115.75,116.05,115.46,115.64,124500.0,76.3541,76.552,76.1628,76.2816,124500.0
2006-02-27 10:50:00,115.64,116.11,115.55,115.69,353100.0,76.2816,76.5916,76.2222,76.3146,353100.0
2006-02-27 11:00:00,115.69,116.15,115.68,116.11,83000.0,76.3146,76.618,76.308,76.5916,83000.0
2006-02-27 11:10:00,116.1,116.5,115.95,116.46,111700.0,76.585,76.8489,76.4861,76.8225,111700.0
2006-02-27 11:20:00,116.47,116.5,115.87,115.92,90900.0,76.8291,76.8489,76.4333,76.4663,90900.0
2006-02-27 11:30:00,115.97,116.43,115.92,116.12,82900.0,76.4993,76.8027,76.4663,76.5982,82900.0
2006-02-27 11:40:00,116.14,116.24,115.75,115.75,73200.0,76.6114,76.6774,76.3541,76.3541,73200.0
2006-02-27 11:50:00,115.76,116.15,115.71,115.98,44400.0,76.3607,76.618,76.3278,76.5059,44400.0
2006-02-27 12:00:00,116.01,116.11,115.78,115.86,43800.0,76.5257,76.5916,76.3739,76.4267,43800.0
2006-02-27 12:10:00,115.83,115.89,115.61,115.77,64400.0,76.4069,76.4465,76.2618,76.3673,64400.0
2006-02-27 12:20:00,115.76,115.94,115.76,115.84,40100.0,76.3607,76.4795,76.3607,76.4135,40100.0
2006-02-27 12:30:00,115.85,115.87,115.68,115.76,30400.0,76.4201,76.4333,76.308,76.3607,30400.0
2006-02-27 12:40:00,115.76,116.09,115.76,116.03,74200.0,76.3607,76.5784,76.3607,76.5388,74200.0
2006-02-27 12:50:00,116.02,116.03,115.63,115.73,56000.0,76.5323,76.5388,76.275,76.341,56000.0
2006-02-27 13:00:00,115.74,115.95,115.74,115.85,38200.0,76.3476,76.4861,76.3476,76.4201,38200.0
2006-02-27 13:10:00,115.86,116.18,115.86,116.06,41800.0,76.4267,76.6378,76.4267,76.5586,41800.0
2006-02-27 13:20:00,116.08,116.44,116.04,116.43,59900.0,76.5718,76.8093,76.5454,76.8027,59900.0
2006-02-27 13:30:00,116.44,116.78,116.41,116.74,92600.0,76.8093,77.0336,76.7895,77.0072,92600.0
2006-02-27 13:40:00,116.74,116.74,116.07,116.14,76500.0,77.0072,77.0072,76.5652,76.6114,76500.0
2006-02-27 13:50:00,116.15,116.33,116.15,116.2,55500.0,76.618,76.7367,76.618,76.651,55500.0
2006-02-27 14:00:00,116.2,116.26,115.88,115.9,90900.0,76.651,76.6906,76.4399,76.4531,90900.0
2006-02-27 14:10:00,115.91,116.14,115.7,116.09,66300.0,76.4597,76.6114,76.3212,76.5784,66300.0
2006-02-27 14:20:00,116.09,116.17,115.7,115.73,57600.0,76.5784,76.6312,76.3212,76.341,57600.0
2006-02-27 14:30:00,115.73,115.96,115.7,115.96,42200.0,76.341,76.4927,76.3212,76.4927,42200.0
2006-02-27 14:40:00,115.97,116.32,115.91,116.3,64700.0,76.4993,76.7301,76.4597,76.717,64700.0
2006-02-27 14:50:00,116.3,116.33,115.98,116.0,75600.0,76.717,76.7367,76.5059,76.5191,75600.0
2006-02-27 15:00:00,115.98,116.13,115.9,116.09,77800.0,76.5059,76.6048,76.4531,76.5784,77800.0
2006-02-27 15:10:00,116.09,116.12,115.73,115.77,73900.0,76.5784,76.5982,76.341,76.3673,73900.0
2006-02-27 15:20:00,115.77,115.78,115.5,115.51,88800.0,76.3673,76.3739,76.1892,76.1958,88800.0
2006-02-27 15:30:00,115.5,115.61,115.31,115.47,157400.0,76.1892,76.2618,76.0639,76.1694,157400.0
2006-02-27 15:40:00,115.45,115.76,115.27,115.75,194400.0,76.1563,76.3607,76.0375,76.3541,194400.0
2006-02-27 15:50:00,115.76,115.83,115.17,115.17,169200.0,76.3607,76.4069,75.9716,75.9716,169200.0
2006-02-28 09:30:00,115.3,115.31,114.3,114.51,244200.0,76.0573,76.0639,75.3977,75.5362,244200.0
2006-02-28 09:40:00,114.52,115.22,114.35,114.8,241900.0,75.5428,76.0045,75.4306,75.7275,241900.0
2006-02-28 09:50:00,114.81,114.98,114.51,114.77,157300.0,75.7341,75.8462,75.5362,75.7077,157300.0
2006-02-28 10:00:00,114.77,115.1,114.61,114.75,254700.0,75.7077,75.9254,75.6021,75.6945,254700.0
2006-02-28 10:10:00,114.75,115.12,114.4,114.99,226500.0,75.6945,75.9386,75.4636,75.8528,226500.0
2006-02-28 10:20:00,114.99,115.04,114.75,114.75,128500.0,75.8528,75.8858,75.6945,75.6945,128500.0
2006-02-28 10:30:00,114.75,114.95,114.62,114.95,158100.0,75.6945,75.8264,75.6087,75.8264,158100.0
2006-02-28 10:40:00,114.93,115.28,114.76,115.23,131300.0,75.8132,76.0441,75.7011,76.0111,131300.0
2006-02-28 10:50:00,115.23,115.25,114.68,114.68,177300.0,76.0111,76.0243,75.6483,75.6483,177300.0
2006-02-28 11:00:00,114.7,115.32,114.6,115.28,255700.0,75.6615,76.0705,75.5956,76.0441,255700.0
2006-02-28 11:10:00,115.3,115.56,114.97,114.97,322300.0,76.0573,76.2288,75.8396,75.8396,322300.0
2006-02-28 11:20:00,115.04,115.7,114.98,115.69,181400.0,75.8858,76.3212,75.8462,76.3146,181400.0
2006-02-28 11:30:00,115.7,116.16,115.57,116.1,200900.0,76.3212,76.6246,76.2354,76.585,200900.0
2006-02-28 11:40:00,116.07,116.16,115.47,115.7,108200.0,76.5652,76.6246,76.1694,76.3212,108200.0
2006-02-28 11:50:00,115.7,115.98,115.59,115.67,86800.0,76.3212,76.5059,76.2486,76.3014,86800.0
2006-02-28 12:00:00,115.68,116.01,115.56,115.8,63900.0,76.308,76.5257,76.2288,76.3871,63900.0
2006-02-28 12:10:00,115.78,115.8,115.13,115.2,66900.0,76.3739,76.3871,75.9452,75.9913,66900.0
2006-02-28 12:20:00,115.2,115.25,114.81,114.82,117500.0,75.9913,76.0243,75.7341,75.7407,117500.0
2006-02-28 12:30:00,114.8,114.85,114.56,114.77,96400.0,75.7275,75.7605,75.5692,75.7077,96400.0
2006-02-28 12:40:00,114.74,115.11,114.74,115.11,80400.0,75.6879,75.932,75.6879,75.932,80400.0
2006-02-28 12:50:00,115.11,115.18,114.73,114.9,86000.0,75.932,75.9781,75.6813,75.7934,86000.0
2006-02-28 13:00:00,114.88,115.53,114.88,115.1,81400.0,75.7803,76.209,75.7803,75.9254,81400.0
2006-02-28 13:10:00,115.1,115.29,114.93,115.14,58300.0,75.9254,76.0507,75.8132,75.9518,58300.0
2006-02-28 13:20:00,115.12,115.7,115.12,115.23,104700.0,75.9386,76.3212,75.9386,76.0111,104700.0
2006-02-28 13:30:00,115.23,115.4,114.93,115.15,94200.0,76.0111,76.1233,75.8132,75.9584,94200.0
2006-02-28 13:40:00,115.15,115.25,115.0,115.1,65500.0,75.9584,76.0243,75.8594,75.9254,65500.0
2006-02-28 13:50:00,115.09,115.35,114.85,114.9,98400.0,75.9188,76.0903,75.7605,75.7934,98400.0
2006-02-28 14:00:00,114.94,114.97,114.67,114.94,100800.0,75.8198,75.8396,75.6417,75.8198,100800.0
2006-02-28 14:10:00,114.95,115.03,114.76,114.91,91800.0,75.8264,75.8792,75.7011,75.8,91800.0
2006-02-28 14:20:00,114.89,115.12,114.69,115.06,91300.0,75.7869,75.9386,75.6549,75.899,91300.0
2006-02-28 14:30:00,115.06,115.06,114.73,115.0,105400.0,75.899,75.899,75.6813,75.8594,105400.0
2006-02-28 14:40:00,115.0,115.07,114.91,114.95,142200.0,75.8594,75.9056,75.8,75.8264,142200.0
2006-02-28 14:50:00,114.93,115.22,114.88,115.13,107000.0,75.8132,76.0045,75.7803,75.9452,107000.0
2006-02-28 15:00:00,115.1,115.44,114.66,114.74,157300.0,75.9254,76.1497,75.6351,75.6879,157300.0
2006-02-28 15:10:00,114.75,115.02,114.72,115.02,145100.0,75.6945,75.8726,75.6747,75.8726,145100.0
2006-02-28 15:20:00,115.01,115.11,114.8,114.95,87700.0,75.866,75.932,75.7275,75.8264,87700.0
2006-02-28 15:30:00,114.95,115.17,114.87,114.89,118000.0,75.8264,75.9716,75.7737,75.7869,118000.0
2006-02-28 15:40:00,114.9,115.09,114.89,115.05,144300.0,75.7934,75.9188,75.7869,75.8924,144300.0
2006-02-28 15:50:00,115.06,115.15,114.95,114.95,174500.0,75.899,75.9584,75.8264,75.8264,174500.0
2006-03-01 09:30:00,116.15,116.47,115.62,116.37,266400.0,76.618,76.8291,76.2684,76.7631,266400.0
2006-03-01 09:40:00,116.34,116.82,116.34,116.48,235800.0,76.7433,77.06,76.7433,76.8357,235800.0
2006-03-01 09:50:00,116.49,116.69,116.33,116.51,135100.0,76.8423,76.9742,76.7367,76.8555,135100.0
2006-03-01 10:00:00,116.52,116.93,116.4,116.67,138500.0,76.8621,77.1325,76.7829,76.961,138500.0
2006-03-01 10:10:00,116.63,116.84,116.48,116.63,107200.0,76.9346,77.0732,76.8357,76.9346,107200.0
2006-03-01 10:20:00,116.6,116.77,116.31,116.53,112100.0,76.9148,77.027,76.7235,76.8687,112100.0
2006-03-01 10:30:00,116.58,117.11,116.0,116.7,290300.0,76.9017,77.2513,76.5191,76.9808,290300.0
2006-03-01 10:40:00,116.7,117.3,116.59,116.93,143600.0,76.9808,77.3766,76.9083,77.1325,143600.0
2006-03-01 10:50:00,116.97,117.03,116.53,116.86,295300.0,77.1589,77.1985,76.8687,77.0864,295300.0
2006-03-01 11:00:00,116.83,117.1,116.73,117.03,117700.0,77.0666,77.2447,77.0006,77.1985,117700.0
2006-03-01 11:10:00,117.0,117.75,116.92,117.24,143800.0,77.1787,77.6734,77.1259,77.337,143800.0
2006-03-01 11:20:00,117.21,117.32,117.02,117.1,99000.0,77.3172,77.3898,77.1919,77.2447,99000.0
2006-03-01 11:30:00,117.07,117.48,117.07,117.32,69100.0,77.2249,77.4953,77.2249,77.3898,69100.0
2006-03-01 11:40:00,117.32,117.43,117.01,117.01,92800.0,77.3898,77.4624,77.1853,77.1853,92800.0
2006-03-01 11:50:00,117.02,117.33,116.77,117.33,245600.0,77.1919,77.3964,77.027,77.3964,245600.0
2006-03-01 12:00:00,117.34,117.37,117.03,117.03,117500.0,77.403,77.4228,77.1985,77.1985,117500.0
2006-03-01 12:10:00,117.04,117.24,116.97,116.98,55400.0,77.2051,77.337,77.1589,77.1655,55400.0
2006-03-01 12:20:00,116.99,117.12,116.95,117.05,51300.0,77.1721,77.2579,77.1457,77.2117,51300.0
2006-03-01 12:30:00,117.01,117.05,116.9,116.92,71000.0,77.1853,77.2117,77.1127,77.1259,71000.0
2006-03-01 12:40:00,116.92,117.11,116.92,117.11,91300.0,77.1259,77.2513,77.1259,77.2513,91300.0
2006-03-01 12:50:00,117.11,117.11,116.9,117.0,62500.0,77.2513,77.2513,77.1127,77.1787,62500.0
2006-03-01 13:00:00,116.99,117.14,116.95,116.95,69200.0,77.1721,77.2711,77.1457,77.1457,69200.0
2006-03-01 13:10:00,116.95,117.2,116.79,117.07,67300.0,77.1457,77.3106,77.0402,77.2249,67300.0
2006-03-01 13:20:00,117.11,117.43,117.11,117.3,72600.0,77.2513,77.4624,77.2513,77.3766,72600.0
2006-03-01 13:30:00,117.31,117.59,117.31,117.4,65000.0,77.3832,77.5679,77.3832,77.4426,65000.0
2006-03-01 13:40:00,117.38,117.48,117.08,117.11,53500.0,77.4294,77.4953,77.2315,77.2513,53500.0
2006-03-01 13:50:00,117.09,117.2,116.95,116.96,51000.0,77.2381,77.3106,77.1457,77.1523,51000.0
2006-03-01 14:00:00,116.96,117.35,116.95,117.28,77800.0,77.1523,77.4096,77.1457,77.3634,77800.0
2006-03-01 14:10:00,117.31,117.36,116.95,117.03,92900.0,77.3832,77.4162,77.1457,77.1985,92900.0
2006-03-01 14:20:00,116.99,117.1,116.94,117.03,84900.0,77.1721,77.2447,77.1391,77.1985,84900.0
2006-03-01 14:30:00,117.0,117.49,116.99,117.31,73900.0,77.1787,77.5019,77.1721,77.3832,73900.0
2006-03-01 14:40:00,117.34,117.61,117.32,117.35,70700.0,77.403,77.5811,77.3898,77.4096,70700.0
2006-03-01 14:50:00,117.35,117.51,117.23,117.32,46400.0,77.4096,77.5151,77.3304,77.3898,46400.0
2006-03-01 15:00:00,117.32,117.36,117.2,117.22,45700.0,77.3898,77.4162,77.3106,77.3238,45700.0
2006-03-01 15:10:00,117.22,117.37,117.16,117.3,67200.0,77.3238,77.4228,77.2842,77.3766,67200.0
2006-03-01 15:20:00,117.3,117.34,117.15,117.16,75900.0,77.3766,77.403,77.2777,77.2842,75900.0
2006-03-01 15:30:00,117.17,117.87,116.15,117.83,146900.0,77.2908,77.7526,76.618,77.7262,146900.0
2006-03-01 15:40:00,117.83,118.04,117.81,117.93,178700.0,77.7262,77.8647,77.713,77.7922,178700.0
2006-03-01 15:50:00,117.92,118.02,117.82,117.92,229000.0,77.7856,77.8515,77.7196,77.7856,229000.0
2006-03-02 09:30:00,119.5,119.7,118.9,119.66,277400.0,78.8278,78.9598,78.432,78.9334,277400.0
2006-03-02 09:40:00,119.64,120.1,119.3,119.7,231100.0,78.9202,79.2236,78.6959,78.9598,231100.0
2006-03-02 09:50:00,119.64,119.8,119.16,119.25,248500.0,78.9202,79.0257,78.6035,78.6629,248500.0
2006-03-02 10:00:00,119.24,119.26,118.58,118.82,260000.0,78.6563,78.6695,78.2209,78.3793,260000.0
2006-03-02 10:10:00,118.82,119.35,118.8,119.14,174800.0,78.3793,78.7289,78.3661,78.5904,174800.0
2006-03-02 10:20:00,119.13,119.83,119.05,119.44,170900.0,78.5838,79.0455,78.531,78.7882,170900.0
2006-03-02 10:30:00,119.45,120.1,119.41,119.58,271300.0,78.7948,79.2236,78.7685,78.8806,271300.0
2006-03-02 10:40:00,119.58,120.71,119.57,120.54,204200.0,78.8806,79.626,78.874,79.5139,204200.0
2006-03-02 10:50:00,120.54,120.91,120.22,120.78,172900.0,79.5139,79.7579,79.3028,79.6722,172900.0
2006-03-02 11:00:00,120.82,121.72,120.77,121.7,163900.0,79.6986,80.2922,79.6656,80.279,163900.0
2006-03-02 11:10:00,121.7,121.71,121.03,121.19,204700.0,80.279,80.2856,79.8371,79.9426,204700.0
2006-03-02 11:20:00,121.16,121.16,120.6,120.66,136600.0,79.9228,79.9228,79.5534,79.593,136600.0
2006-03-02 11:30:00,120.65,121.03,120.65,120.98,113900.0,79.5864,79.8371,79.5864,79.8041,113900.0
2006-03-02 11:40:00,120.98,121.05,120.69,120.69,129200.0,79.8041,79.8503,79.6128,79.6128,129200.0
2006-03-02 11:50:00,120.69,120.87,120.62,120.71,179000.0,79.6128,79.7315,79.5666,79.626,179000.0
2006-03-02 12:00:00,120.65,120.74,120.19,120.4,147000.0,79.5864,79.6458,79.283,79.4215,147000.0
2006-03-02 12:10:00,120.4,120.62,120.24,120.25,194300.0,79.4215,79.5666,79.316,79.3226,194300.0
2006-03-02 12:20:00,120.25,120.35,119.37,119.37,188700.0,79.3226,79.3885,78.7421,78.7421,188700.0
2006-03-02 12:30:00,119.37,119.97,119.25,119.94,172300.0,78.7421,79.1379,78.6629,79.1181,172300.0
2006-03-02 12:40:00,119.95,120.34,119.85,120.26,144000.0,79.1247,79.3819,79.0587,79.3292,144000.0
2006-03-02 12:50:00,120.3,120.39,120.04,120.1,145100.0,79.3555,79.4149,79.184,79.2236,145100.0
2006-03-02 13:00:00,120.15,120.5,120.13,120.25,83100.0,79.2566,79.4875,79.2434,79.3226,83100.0
2006-03-02 13:10:00,120.23,120.35,120.02,120.21,61400.0,79.3094,79.3885,79.1708,79.2962,61400.0
2006-03-02 13:20:00,120.21,120.3,120.0,120.09,74600.0,79.2962,79.3555,79.1576,79.217,74600.0
2006-03-02 13:30:00,120.09,120.54,120.05,120.32,70100.0,79.217,79.5139,79.1906,79.3687,70100.0
2006-03-02 13:40:00,120.31,120.55,120.27,120.47,55700.0,79.3621,79.5205,79.3358,79.4677,55700.0
2006-03-02 13:50:00,120.47,120.9,120.45,120.61,377800.0,79.4677,79.7513,79.4545,79.56,377800.0
2006-03-02 14:00:00,120.6,120.6,120.35,120.49,93300.0,79.5534,79.5534,79.3885,79.4809,93300.0
2006-03-02 14:10:00,120.5,120.84,120.49,120.71,104600.0,79.4875,79.7118,79.4809,79.626,104600.0
2006-03-02 14:20:00,120.7,120.87,120.44,120.73,128700.0,79.6194,79.7315,79.4479,79.6392,128700.0
2006-03-02 14:30:00,120.73,121.2,120.65,120.97,146800.0,79.6392,79.9492,79.5864,79.7975,146800.0
2006-03-02 14:40:00,120.97,121.47,120.9,121.41,111400.0,79.7975,80.1273,79.7513,80.0877,111400.0
2006-03-02 14:50:00,121.42,121.44,121.08,121.28,163400.0,80.0943,80.1075,79.8701,80.002,163400.0
2006-03-02 15:00:00,121.29,121.83,120.91,121.0,279800.0,80.0086,80.3648,79.7579,79.8173,279800.0
2006-03-02 15:10:00,121.0,121.63,120.99,121.2,113300.0,79.8173,80.2329,79.8107,79.9492,113300.0
2006-03-02 15:20:00,121.22,121.27,120.91,120.97,129900.0,79.9624,79.9954,79.7579,79.7975,129900.0
2006-03-02 15:30:00,120.97,121.33,120.85,121.22,129100.0,79.7975,80.035,79.7183,79.9624,129100.0
2006-03-02 15:40:00,121.23,121.23,121.01,121.07,119300.0,79.969,79.969,79.8239,79.8635,119300.0
2006-03-02 15:50:00,121.09,121.5,121.07,121.42,259300.0,79.8767,80.1471,79.8635,80.0943,259300.0
2006-03-03 09:30:00,120.92,121.17,120.6,121.04,153100.0,79.7645,79.9294,79.5534,79.8437,153100.0
2006-03-03 09:40:00,121.03,121.48,120.8,121.33,220700.0,79.8371,80.1339,79.6854,80.035,220700.0
2006-03-03 09:50:00,121.37,122.7,121.37,122.65,220300.0,80.0614,80.9387,80.0614,80.9057,220300.0
2006-03-03 10:00:00,122.72,122.94,122.26,122.32,282700.0,80.9519,81.097,80.6484,80.688,282700.0
2006-03-03 10:10:00,122.27,123.15,122.27,122.99,231100.0,80.655,81.2355,80.655,81.13,231100.0
2006-03-03 10:20:00,122.99,123.0,121.83,122.1,198800.0,81.13,81.1366,80.3648,80.5429,198800.0
2006-03-03 10:30:00,122.11,122.47,121.9,122.26,123100.0,80.5495,80.787,80.411,80.6484,123100.0
2006-03-03 10:40:00,122.26,122.45,122.11,122.29,159700.0,80.6484,80.7738,80.5495,80.6682,159700.0
2006-03-03 10:50:00,122.29,122.29,121.8,122.13,176400.0,80.6682,80.6682,80.345,80.5627,176400.0
2006-03-03 11:00:00,122.13,122.28,121.81,122.0,123600.0,80.5627,80.6616,80.3516,80.4769,123600.0
2006-03-03 11:10:00,122.04,122.54,121.93,122.23,73800.0,80.5033,80.8332,80.4308,80.6287,73800.0
2006-03-03 11:20:00,122.22,122.23,121.75,121.88,94600.0,80.6221,80.6287,80.312,80.3978,94600.0
2006-03-03 11:30:00,121.97,122.45,121.66,121.96,103300.0,80.4572,80.7738,80.2527,80.4506,103300.0
2006-03-03 11:40:00,121.96,122.12,121.82,121.94,46700.0,80.4506,80.5561,80.3582,80.4374,46700.0
2006-03-03 11:50:00,121.98,122.36,121.95,122.28,44700.0,80.4637,80.7144,80.444,80.6616,44700.0
2006-03-03 12:00:00,122.28,122.38,122.09,122.15,49000.0,80.6616,80.7276,80.5363,80.5759,49000.0
2006-03-03 12:10:00,122.19,122.25,122.0,122.12,32600.0,80.6023,80.6419,80.4769,80.5561,32600.0
2006-03-03 12:20:00,122.15,122.7,122.15,122.7,76800.0,80.5759,80.9387,80.5759,80.9387,76800.0
2006-03-03 12:30:00,122.66,122.74,122.47,122.57,59500.0,80.9123,80.9651,80.787,80.8529,59500.0
2006-03-03 12:40:00,122.55,122.88,122.55,122.7,93200.0,80.8397,81.0574,80.8397,80.9387,93200.0
2006-03-03 12:50:00,122.7,122.79,122.48,122.68,62000.0,80.9387,80.9981,80.7936,80.9255,62000.0
2006-03-03 13:00:00,122.67,122.9,122.55,122.9,31600.0,80.9189,81.0706,80.8397,81.0706,31600.0
2006-03-03 13:10:00,122.88,122.9,122.32,122.32,52900.0,81.0574,81.0706,80.688,80.688,52900.0
2006-03-03 13:20:00,122.33,122.85,122.28,122.85,47800.0,80.6946,81.0376,80.6616,81.0376,47800.0
2006-03-03 13:30:00,122.82,123.1,122.82,122.98,92900.0,81.0179,81.2026,81.0179,81.1234,92900.0
2006-03-03 13:40:00,122.99,123.25,122.97,123.13,54400.0,81.13,81.3015,81.1168,81.2223,54400.0
2006-03-03 13:50:00,123.06,123.06,122.47,122.54,52800.0,81.1762,81.1762,80.787,80.8332,52800.0
2006-03-03 14:00:00,122.5,122.71,122.34,122.62,80900.0,80.8068,80.9453,80.7012,80.8859,80900.0
2006-03-03 14:10:00,122.61,122.78,122.47,122.58,47400.0,80.8793,80.9915,80.787,80.8595,47400.0
2006-03-03 14:20:00,122.54,122.69,122.46,122.62,48000.0,80.8332,80.9321,80.7804,80.8859,48000.0
2006-03-03 14:30:00,122.61,122.63,122.38,122.5,36600.0,80.8793,80.8925,80.7276,80.8068,36600.0
2006-03-03 14:40:00,122.5,122.69,122.43,122.66,46900.0,80.8068,80.9321,80.7606,80.9123,46900.0
2006-03-03 14:50:00,122.65,122.67,122.47,122.47,27500.0,80.9057,80.9189,80.787,80.787,27500.0
2006-03-03 15:00:00,122.47,122.59,122.1,122.21,90600.0,80.787,80.8661,80.5429,80.6155,90600.0
2006-03-03 15:10:00,122.22,122.4,121.91,122.09,77800.0,80.6221,80.7408,80.4176,80.5363,77800.0
2006-03-03 15:20:00,122.09,122.27,121.58,121.86,132500.0,80.5363,80.655,80.1999,80.3846,132500.0
2006-03-03 15:30:00,121.87,122.27,121.85,122.22,133600.0,80.3912,80.655,80.378,80.6221,133600.0
2006-03-03 15:40:00,122.23,122.35,122.0,122.15,121200.0,80.6287,80.7078,80.4769,80.5759,121200.0
2006-03-03 15:50:00,122.15,122.23,122.01,122.23,180000.0,80.5759,80.6287,80.4835,80.6287,180000.0
2006-03-06 09:30:00,121.75,121.76,120.9,120.9,150500.0,80.312,80.3186,79.7513,79.7513,150500.0
2006-03-06 09:40:00,120.8,120.95,120.45,120.73,146300.0,79.6854,79.7843,79.4545,79.6392,146300.0
2006-03-06 09:50:00,120.63,121.17,120.62,120.91,121700.0,79.5732,79.9294,79.5666,79.7579,121700.0
2006-03-06 10:00:00,120.91,121.2,120.71,120.82,131100.0,79.7579,79.9492,79.626,79.6986,131100.0
2006-03-06 10:10:00,120.8,121.0,120.4,120.55,177500.0,79.6854,79.8173,79.4215,79.5205,177500.0
2006-03-06 10:20:00,120.6,120.75,120.4,120.73,163800.0,79.5534,79.6524,79.4215,79.6392,163800.0
2006-03-06 10:30:00,120.73,120.73,120.42,120.55,107700.0,79.6392,79.6392,79.4347,79.5205,107700.0
2006-03-06 10:40:00,120.53,120.54,119.81,119.97,201600.0,79.5073,79.5139,79.0323,79.1379,201600.0
2006-03-06 10:50:00,119.92,120.09,119.51,119.6,171700.0,79.1049,79.217,78.8344,78.8938,171700.0
2006-03-06 11:00:00,119.61,119.85,119.48,119.74,221200.0,78.9004,79.0587,78.8146,78.9861,221200.0
2006-03-06 11:10:00,119.73,119.85,119.51,119.6,167200.0,78.9795,79.0587,78.8344,78.8938,167200.0
2006-03-06 11:20:00,119.59,119.64,118.79,118.92,176900.0,78.8872,78.9202,78.3595,78.4452,176900.0
2006-03-06 11:30:00,118.94,119.53,118.6,118.61,180200.0,78.4584,78.8476,78.2341,78.2407,180200.0
2006-03-06 11:40:00,118.61,118.72,118.37,118.65,234000.0,78.2407,78.3133,78.0824,78.2671,234000.0
2006-03-06 11:50:00,118.65,118.7,118.0,118.0,160800.0,78.2671,78.3001,77.8384,77.8384,160800.0
2006-03-06 12:00:00,118.09,118.38,118.05,118.14,198700.0,77.8977,78.089,77.8713,77.9307,198700.0
2006-03-06 12:10:00,118.14,118.15,117.55,117.58,187600.0,77.9307,77.9373,77.5415,77.5613,187600.0
2006-03-06 12:20:00,117.58,118.13,117.5,118.1,120800.0,77.5613,77.9241,77.5085,77.9043,120800.0
2006-03-06 12:30:00,118.11,118.14,117.78,117.78,131500.0,77.9109,77.9307,77.6932,77.6932,131500.0
2006-03-06 12:40:00,117.78,118.0,117.56,117.58,128800.0,77.6932,77.8384,77.5481,77.5613,128800.0
2006-03-06 12:50:00,117.58,118.39,117.58,118.2,171500.0,77.5613,78.0956,77.5613,77.9703,171500.0
2006-03-06 13:00:00,118.23,118.6,118.23,118.28,101000.0,77.9901,78.2341,77.9901,78.0231,101000.0
2006-03-06 13:10:00,118.28,118.68,118.25,118.67,118300.0,78.0231,78.2869,78.0033,78.2803,118300.0
2006-03-06 13:20:00,118.66,118.83,118.4,118.4,107000.0,78.2737,78.3859,78.1022,78.1022,107000.0
2006-03-06 13:30:00,118.38,118.48,117.95,117.98,110100.0,78.089,78.155,77.8054,77.8252,110100.0
2006-03-06 13:40:00,117.98,118.35,117.95,118.19,153000.0,77.8252,78.0692,77.8054,77.9637,153000.0
2006-03-06 13:50:00,118.19,118.53,118.11,118.32,97800.0,77.9637,78.188,77.9109,78.0494,97800.0
2006-03-06 14:00:00,118.32,118.32,118.0,118.12,133300.0,78.0494,78.0494,77.8384,77.9175,133300.0
2006-03-06 14:10:00,118.12,118.27,117.75,118.01,189200.0,77.9175,78.0165,77.6734,77.8449,189200.0
2006-03-06 14:20:00,118.01,118.5,117.95,118.46,149600.0,77.8449,78.1682,77.8054,78.1418,149600.0
2006-03-06 14:30:00,118.46,118.65,118.43,118.5,155400.0,78.1418,78.2671,78.122,78.1682,155400.0
2006-03-06 14:40:00,118.5,118.59,118.36,118.53,128200.0,78.1682,78.2275,78.0758,78.188,128200.0
2006-03-06 14:50:00,118.5,120.43,118.5,118.55,170200.0,78.1682,79.4413,78.1682,78.2012,170200.0
2006-03-06 15:00:00,118.5,118.58,118.1,118.24,158500.0,78.1682,78.2209,77.9043,77.9967,158500.0
2006-03-06 15:10:00,118.26,118.41,118.14,118.21,120200.0,78.0099,78.1088,77.9307,77.9769,120200.0
2006-03-06 15:20:00,118.21,118.21,117.63,117.68,115100.0,77.9769,77.9769,77.5943,77.6273,115100.0
2006-03-06 15:30:00,117.69,117.78,117.63,117.64,135300.0,77.6339,77.6932,77.5943,77.6009,135300.0
2006-03-06 15:40:00,117.63,117.72,117.15,117.17,220900.0,77.5943,77.6537,77.2777,77.2908,220900.0
2006-03-06 15:50:00,117.17,117.25,117.05,117.2,303100.0,77.2908,77.3436,77.2117,77.3106,303100.0
2006-03-07 09:30:00,117.0,117.1,116.25,116.27,276900.0,77.1787,77.2447,76.684,76.6972,276900.0
2006-03-07 09:40:00,116.26,116.59,115.59,115.61,345900.0,76.6906,76.9083,76.2486,76.2618,345900.0
2006-03-07 09:50:00,115.6,115.9,115.26,115.38,399300.0,76.2552,76.4531,76.0309,76.1101,399300.0
2006-03-07 10:00:00,115.36,115.77,115.3,115.59,392200.0,76.0969,76.3673,76.0573,76.2486,392200.0
2006-03-07 10:10:00,115.59,116.1,115.52,115.94,223600.0,76.2486,76.585,76.2024,76.4795,223600.0
2006-03-07 10:20:00,115.94,116.0,115.3,115.37,129600.0,76.4795,76.5191,76.0573,76.1035,129600.0
2006-03-07 10:30:00,115.38,115.74,115.18,115.58,213500.0,76.1101,76.3476,75.9781,76.242,213500.0
2006-03-07 10:40:00,115.53,115.56,115.02,115.03,145200.0,76.209,76.2288,75.8726,75.8792,145200.0
2006-03-07 10:50:00,115.01,115.79,115.01,115.75,241500.0,75.866,76.3805,75.866,76.3541,241500.0
2006-03-07 11:00:00,115.77,116.41,115.77,116.16,240800.0,76.3673,76.7895,76.3673,76.6246,240800.0
2006-03-07 11:10:00,116.15,116.15,115.74,115.81,155500.0,76.618,76.618,76.3476,76.3937,155500.0
2006-03-07 11:20:00,115.82,116.21,115.44,116.21,197900.0,76.4003,76.6576,76.1497,76.6576,197900.0
2006-03-07 11:30:00,116.16,116.22,115.68,115.82,68700.0,76.6246,76.6642,76.308,76.4003,68700.0
2006-03-07 11:40:00,115.82,116.08,115.7,115.89,45800.0,76.4003,76.5718,76.3212,76.4465,45800.0
2006-03-07 11:50:00,115.89,115.89,115.6,115.7,121600.0,76.4465,76.4465,76.2552,76.3212,121600.0
2006-03-07 12:00:00,115.68,116.1,115.64,115.9,97500.0,76.308,76.585,76.2816,76.4531,97500.0
2006-03-07 12:10:00,115.9,115.9,115.14,115.17,128000.0,76.4531,76.4531,75.9518,75.9716,128000.0
2006-03-07 12:20:00,115.17,115.68,115.15,115.45,154000.0,75.9716,76.308,75.9584,76.1563,154000.0
2006-03-07 12:30:00,115.45,115.53,115.3,115.3,77600.0,76.1563,76.209,76.0573,76.0573,77600.0
2006-03-07 12:40:00,115.3,115.55,115.3,115.48,180800.0,76.0573,76.2222,76.0573,76.176,180800.0
2006-03-07 12:50:00,115.46,115.55,115.26,115.49,107900.0,76.1628,76.2222,76.0309,76.1826,107900.0
2006-03-07 13:00:00,115.49,115.6,115.45,115.56,91600.0,76.1826,76.2552,76.1563,76.2288,91600.0
2006-03-07 13:10:00,115.56,115.66,115.47,115.53,69800.0,76.2288,76.2948,76.1694,76.209,69800.0
2006-03-07 13:20:00,115.54,115.79,115.51,115.75,67000.0,76.2156,76.3805,76.1958,76.3541,67000.0
2006-03-07 13:30:00,115.75,116.01,115.75,116.0,116500.0,76.3541,76.5257,76.3541,76.5191,116500.0
2006-03-07 13:40:00,116.0,116.16,115.96,116.05,94200.0,76.5191,76.6246,76.4927,76.552,94200.0
2006-03-07 13:50:00,116.07,116.08,115.72,115.74,93200.0,76.5652,76.5718,76.3344,76.3476,93200.0
2006-03-07 14:00:00,115.77,115.95,115.5,115.5,95000.0,76.3673,76.4861,76.1892,76.1892,95000.0
2006-03-07 14:10:00,115.58,115.58,115.25,115.35,163500.0,76.242,76.242,76.0243,76.0903,163500.0
2006-03-07 14:20:00,115.33,115.79,115.26,115.49,221800.0,76.0771,76.3805,76.0309,76.1826,221800.0
2006-03-07 14:30:00,115.42,115.66,115.32,115.66,123500.0,76.1365,76.2948,76.0705,76.2948,123500.0
2006-03-07 14:40:00,115.66,115.71,115.5,115.53,74300.0,76.2948,76.3278,76.1892,76.209,74300.0
2006-03-07 14:50:00,115.52,115.67,115.35,115.54,86400.0,76.2024,76.3014,76.0903,76.2156,86400.0
2006-03-07 15:00:00,115.54,115.64,114.8,114.87,173900.0,76.2156,76.2816,75.7275,75.7737,173900.0
2006-03-07 15:10:00,114.81,114.96,114.4,114.53,287100.0,75.7341,75.833,75.4636,75.5494,287100.0
2006-03-07 15:20:00,114.52,114.98,114.2,114.85,414200.0,75.5428,75.8462,75.3317,75.7605,414200.0
2006-03-07 15:30:00,114.85,115.12,114.61,115.03,313600.0,75.7605,75.9386,75.6021,75.8792,313600.0
2006-03-07 15:40:00,115.05,115.05,114.55,114.6,290500.0,75.8924,75.8924,75.5626,75.5956,290500.0
2006-03-07 15:50:00,114.6,114.86,114.54,114.85,398700.0,75.5956,75.7671,75.556,75.7605,398700.0
2006-03-08 09:30:00,114.85,114.85,113.71,113.75,175700.0,75.7605,75.7605,75.0085,75.0349,175700.0
2006-03-08 09:40:00,113.75,114.99,113.71,114.64,323100.0,75.0349,75.8528,75.0085,75.6219,323100.0
2006-03-08 09:50:00,114.65,115.25,114.54,114.86,293300.0,75.6285,76.0243,75.556,75.7671,293300.0
2006-03-08 10:00:00,114.85,115.66,114.75,115.25,321700.0,75.7605,76.2948,75.6945,76.0243,321700.0
2006-03-08 10:10:00,115.25,116.27,115.2,115.93,192700.0,76.0243,76.6972,75.9913,76.4729,192700.0
2006-03-08 10:20:00,115.9,116.05,115.6,115.75,136300.0,76.4531,76.552,76.2552,76.3541,136300.0
2006-03-08 10:30:00,115.73,116.41,114.96,116.35,356600.0,76.341,76.7895,75.833,76.7499,356600.0
2006-03-08 10:40:00,116.36,116.7,115.5,115.5,324500.0,76.7565,76.9808,76.1892,76.1892,324500.0
2006-03-08 10:50:00,115.5,116.08,115.29,115.99,251200.0,76.1892,76.5718,76.0507,76.5125,251200.0
2006-03-08 11:00:00,115.97,116.22,115.65,115.69,151400.0,76.4993,76.6642,76.2882,76.3146,151400.0
2006-03-08 11:10:00,115.69,115.84,114.9,114.91,187900.0,76.3146,76.4135,75.7934,75.8,187900.0
2006-03-08 11:20:00,114.95,115.5,114.91,115.21,135500.0,75.8264,76.1892,75.8,75.9979,135500.0
2006-03-08 11:30:00,115.21,115.22,114.53,114.91,204500.0,75.9979,76.0045,75.5494,75.8,204500.0
2006-03-08 11:40:00,114.9,115.09,114.1,114.22,151700.0,75.7934,75.9188,75.2657,75.3449,151700.0
2006-03-08 11:50:00,114.2,114.55,114.04,114.5,116700.0,75.3317,75.5626,75.2262,75.5296,116700.0
2006-03-08 12:00:00,114.47,114.56,114.0,114.19,213700.0,75.5098,75.5692,75.1998,75.3251,213700.0
2006-03-08 12:10:00,114.18,114.36,113.46,113.56,162800.0,75.3185,75.4372,74.8436,74.9095,162800.0
2006-03-08 12:20:00,113.5,114.1,113.4,114.08,142100.0,74.8699,75.2657,74.804,75.2525,142100.0
2006-03-08 12:30:00,114.09,114.14,113.51,114.1,120400.0,75.2591,75.2921,74.8765,75.2657,120400.0
2006-03-08 12:40:00,114.07,114.64,114.07,114.5,121800.0,75.2459,75.6219,75.2459,75.5296,121800.0
2006-03-08 12:50:00,114.44,115.0,114.44,114.6,155700.0,75.49,75.8594,75.49,75.5956,155700.0
2006-03-08 13:00:00,114.54,115.41,114.53,115.15,116600.0,75.556,76.1299,75.5494,75.9584,116600.0
2006-03-08 13:10:00,115.15,115.18,114.81,114.97,173100.0,75.9584,75.9781,75.7341,75.8396,173100.0
2006-03-08 13:20:00,114.98,115.34,114.98,115.32,112500.0,75.8462,76.0837,75.8462,76.0705,112500.0
2006-03-08 13:30:00,115.31,115.31,114.95,114.97,114900.0,76.0639,76.0639,75.8264,75.8396,114900.0
2006-03-08 13:40:00,114.97,115.03,114.75,114.84,117000.0,75.8396,75.8792,75.6945,75.7539,117000.0
2006-03-08 13:50:00,114.84,115.11,114.6,115.1,124900.0,75.7539,75.932,75.5956,75.9254,124900.0
2006-03-08 14:00:00,115.11,115.83,115.11,115.8,160800.0,75.932,76.4069,75.932,76.3871,160800.0
2006-03-08 14:10:00,115.82,115.9,115.24,115.57,152200.0,76.4003,76.4531,76.0177,76.2354,152200.0
2006-03-08 14:20:00,115.5,115.6,115.25,115.32,98400.0,76.1892,76.2552,76.0243,76.0705,98400.0
2006-03-08 14:30:00,115.3,115.92,115.23,115.58,160400.0,76.0573,76.4663,76.0111,76.242,160400.0
2006-03-08 14:40:00,115.58,116.23,115.58,116.0,161100.0,76.242,76.6708,76.242,76.5191,161100.0
2006-03-08 14:50:00,116.0,116.77,115.95,116.14,251800.0,76.5191,77.027,76.4861,76.6114,251800.0
2006-03-08 15:00:00,116.13,116.66,116.13,116.52,154700.0,76.6048,76.9544,76.6048,76.8621,154700.0
2006-03-08 15:10:00,116.51,116.52,115.91,115.99,151600.0,76.8555,76.8621,76.4597,76.5125,151600.0
2006-03-08 15:20:00,116.03,116.03,115.61,115.61,137200.0,76.5388,76.5388,76.2618,76.2618,137200.0
2006-03-08 15:30:00,115.63,115.65,115.25,115.56,141400.0,76.275,76.2882,76.0243,76.2288,141400.0
2006-03-08 15:40:00,115.54,116.35,115.54,116.23,189900.0,76.2156,76.7499,76.2156,76.6708,189900.0
2006-03-08 15:50:00,116.24,116.37,115.93,116.09,238900.0,76.6774,76.7631,76.4729,76.5784,238900.0
2006-03-09 09:30:00,116.81,117.02,116.34,117.02,180000.0,77.0534,77.1919,76.7433,77.1919,180000.0
2006-03-09 09:40:00,117.04,117.3,116.4,116.45,168100.0,77.2051,77.3766,76.7829,76.8159,168100.0
2006-03-09 09:50:00,116.5,116.5,115.59,116.23,159800.0,76.8489,76.8489,76.2486,76.6708,159800.0
2006-03-09 10:00:00,116.23,116.44,115.96,116.16,121500.0,76.6708,76.8093,76.4927,76.6246,121500.0
2006-03-09 10:10:00,116.2,116.2,115.43,115.74,130500.0,76.651,76.651,76.1431,76.3476,130500.0
2006-03-09 10:20:00,115.76,115.94,115.62,115.73,137200.0,76.3607,76.4795,76.2684,76.341,137200.0
2006-03-09 10:30:00,115.64,115.74,114.67,115.3,445400.0,76.2816,76.3476,75.6417,76.0573,445400.0
2006-03-09 10:40:00,115.32,115.94,115.21,115.74,226800.0,76.0705,76.4795,75.9979,76.3476,226800.0
2006-03-09 10:50:00,115.74,115.74,114.85,114.96,188500.0,76.3476,76.3476,75.7605,75.833,188500.0
2006-03-09 11:00:00,114.91,115.38,114.75,115.29,132300.0,75.8,76.1101,75.6945,76.0507,132300.0
2006-03-09 11:10:00,115.21,115.39,114.39,114.55,139400.0,75.9979,76.1167,75.457,75.5626,139400.0
2006-03-09 11:20:00,114.57,115.26,114.48,115.18,89300.0,75.5758,76.0309,75.5164,75.9781,89300.0
2006-03-09 11:30:00,115.21,115.46,115.1,115.25,101900.0,75.9979,76.1628,75.9254,76.0243,101900.0
2006-03-09 11:40:00,115.25,116.24,115.19,115.97,188600.0,76.0243,76.6774,75.9847,76.4993,188600.0
2006-03-09 11:50:00,115.97,116.15,115.61,116.04,166900.0,76.4993,76.618,76.2618,76.5454,166900.0
2006-03-09 12:00:00,116.03,116.1,115.42,115.75,121600.0,76.5388,76.585,76.1365,76.3541,121600.0
2006-03-09 12:10:00,115.76,116.35,115.76,116.25,125000.0,76.3607,76.7499,76.3607,76.684,125000.0
2006-03-09 12:20:00,116.25,116.44,115.83,115.9,89800.0,76.684,76.8093,76.4069,76.4531,89800.0
2006-03-09 12:30:00,115.9,116.0,115.3,115.57,111800.0,76.4531,76.5191,76.0573,76.2354,111800.0
2006-03-09 12:40:00,115.57,116.0,115.16,115.21,157000.0,76.2354,76.5191,75.965,75.9979,157000.0
2006-03-09 12:50:00,115.21,115.5,115.17,115.5,145200.0,75.9979,76.1892,75.9716,76.1892,145200.0
2006-03-09 13:00:00,115.48,116.43,115.44,116.12,85900.0,76.176,76.8027,76.1497,76.5982,85900.0
2006-03-09 13:10:00,116.12,116.16,115.71,115.75,94000.0,76.5982,76.6246,76.3278,76.3541,94000.0
2006-03-09 13:20:00,115.76,116.05,115.7,115.8,59800.0,76.3607,76.552,76.3212,76.3871,59800.0
2006-03-09 13:30:00,115.8,115.89,115.62,115.66,48500.0,76.3871,76.4465,76.2684,76.2948,48500.0
2006-03-09 13:40:00,115.64,115.79,115.64,115.71,37100.0,76.2816,76.3805,76.2816,76.3278,37100.0
2006-03-09 13:50:00,115.71,116.05,115.62,116.05,44800.0,76.3278,76.552,76.2684,76.552,44800.0
2006-03-09 14:00:00,116.02,116.37,115.95,116.01,130400.0,76.5323,76.7631,76.4861,76.5257,130400.0
2006-03-09 14:10:00,116.03,116.07,115.79,115.79,88900.0,76.5388,76.5652,76.3805,76.3805,88900.0
2006-03-09 14:20:00,115.79,115.91,115.5,115.85,73000.0,76.3805,76.4597,76.1892,76.4201,73000.0
2006-03-09 14:30:00,115.86,116.15,115.85,115.97,35500.0,76.4267,76.618,76.4201,76.4993,35500.0
2006-03-09 14:40:00,115.96,115.97,115.35,115.72,57700.0,76.4927,76.4993,76.0903,76.3344,57700.0
2006-03-09 14:50:00,115.7,115.74,115.0,115.24,148500.0,76.3212,76.3476,75.8594,76.0177,148500.0
2006-03-09 15:00:00,115.26,115.34,114.85,115.28,91100.0,76.0309,76.0837,75.7605,76.0441,91100.0
2006-03-09 15:10:00,115.28,115.44,115.05,115.12,104500.0,76.0441,76.1497,75.8924,75.9386,104500.0
2006-03-09 15:20:00,115.12,115.28,114.69,115.17,86800.0,75.9386,76.0441,75.6549,75.9716,86800.0
2006-03-09 15:30:00,115.19,115.31,114.84,115.28,63600.0,75.9847,76.0639,75.7539,76.0441,63600.0
2006-03-09 15:40:00,115.29,115.29,114.97,114.99,103100.0,76.0507,76.0507,75.8396,75.8528,103100.0
2006-03-09 15:50:00,114.99,115.0,114.6,114.64,264900.0,75.8528,75.8594,75.5956,75.6219,264900.0
2006-03-10 09:30:00,114.7,114.7,113.76,113.86,276400.0,75.6615,75.6615,75.0414,75.1074,276400.0
2006-03-10 09:40:00,113.85,114.93,113.83,114.51,169700.0,75.1008,75.8132,75.0876,75.5362,169700.0
2006-03-10 09:50:00,114.54,115.35,114.4,115.35,193700.0,75.556,76.0903,75.4636,76.0903,193700.0
2006-03-10 10:00:00,115.36,115.84,114.65,115.7,157900.0,76.0969,76.4135,75.6285,76.3212,157900.0
2006-03-10 10:10:00,115.83,115.89,115.23,115.46,193200.0,76.4069,76.4465,76.0111,76.1628,193200.0
2006-03-10 10:20:00,115.46,115.5,114.89,115.47,166100.0,76.1628,76.1892,75.7869,76.1694,166100.0
2006-03-10 10:30:00,115.47,116.23,115.47,116.1,114000.0,76.1694,76.6708,76.1694,76.585,114000.0
2006-03-10 10:40:00,116.11,116.75,116.02,116.19,192200.0,76.5916,77.0138,76.5323,76.6444,192200.0
2006-03-10 10:50:00,116.14,116.45,116.05,116.19,166200.0,76.6114,76.8159,76.552,76.6444,166200.0
2006-03-10 11:00:00,116.19,117.24,116.1,117.21,160400.0,76.6444,77.337,76.585,77.3172,160400.0
2006-03-10 11:10:00,117.18,117.5,117.14,117.2,327800.0,77.2974,77.5085,77.2711,77.3106,327800.0
2006-03-10 11:20:00,117.23,117.23,116.58,116.82,145600.0,77.3304,77.3304,76.9017,77.06,145600.0
2006-03-10 11:30:00,116.84,116.92,116.39,116.62,96600.0,77.0732,77.1259,76.7763,76.928,96600.0
2006-03-10 11:40:00,116.66,116.99,116.35,116.9,91700.0,76.9544,77.1721,76.7499,77.1127,91700.0
2006-03-10 11:50:00,116.85,117.07,116.75,116.99,76100.0,77.0798,77.2249,77.0138,77.1721,76100.0
2006-03-10 12:00:00,117.01,117.17,116.95,117.1,85500.0,77.1853,77.2908,77.1457,77.2447,85500.0
2006-03-10 12:10:00,117.06,117.23,116.97,117.18,49600.0,77.2183,77.3304,77.1589,77.2974,49600.0
2006-03-10 12:20:00,117.18,117.18,116.83,116.96,120800.0,77.2974,77.2974,77.0666,77.1523,120800.0
2006-03-10 12:30:00,116.96,117.01,116.85,117.01,40200.0,77.1523,77.1853,77.0798,77.1853,40200.0
2006-03-10 12:40:00,117.07,117.65,117.02,117.6,100600.0,77.2249,77.6075,77.1919,77.5745,100600.0
2006-03-10 12:50:00,117.57,117.57,117.26,117.34,128700.0,77.5547,77.5547,77.3502,77.403,128700.0
2006-03-10 13:00:00,117.34,117.41,116.73,116.89,70200.0,77.403,77.4492,77.0006,77.1061,70200.0
2006-03-10 13:10:00,116.87,117.7,116.87,117.37,88600.0,77.093,77.6405,77.093,77.4228,88600.0
2006-03-10 13:20:00,117.4,117.74,117.16,117.64,65700.0,77.4426,77.6668,77.2842,77.6009,65700.0
2006-03-10 13:30:00,117.64,117.75,117.28,117.47,96100.0,77.6009,77.6734,77.3634,77.4887,96100.0
2006-03-10 13:40:00,117.42,117.49,116.93,117.49,85300.0,77.4558,77.5019,77.1325,77.5019,85300.0
2006-03-10 13:50:00,117.45,117.6,117.32,117.45,46100.0,77.4755,77.5745,77.3898,77.4755,46100.0
2006-03-10 14:00:00,117.45,117.63,116.92,116.96,70900.0,77.4755,77.5943,77.1259,77.1523,70900.0
2006-03-10 14:10:00,116.96,117.36,116.96,117.19,87100.0,77.1523,77.4162,77.1523,77.304,87100.0
2006-03-10 14:20:00,117.18,117.56,117.15,117.15,67900.0,77.2974,77.5481,77.2777,77.2777,67900.0
2006-03-10 14:30:00,117.15,117.32,116.95,117.3,106400.0,77.2777,77.3898,77.1457,77.3766,106400.0
2006-03-10 14:40:00,117.3,117.39,117.02,117.02,75000.0,77.3766,77.436,77.1919,77.1919,75000.0
2006-03-10 14:50:00,117.02,117.05,116.56,116.69,151100.0,77.1919,77.2117,76.8885,76.9742,151100.0
2006-03-10 15:00:00,116.69,117.05,116.18,116.63,173000.0,76.9742,77.2117,76.6378,76.9346,173000.0
2006-03-10 15:10:00,116.62,116.84,116.26,116.56,184000.0,76.928,77.0732,76.6906,76.8885,184000.0
2006-03-10 15:20:00,116.56,116.91,116.47,116.74,95500.0,76.8885,77.1193,76.8291,77.0072,95500.0
2006-03-10 15:30:00,116.75,117.08,116.56,116.63,124100.0,77.0138,77.2315,76.8885,76.9346,124100.0
2006-03-10 15:40:00,116.6,116.6,116.25,116.46,110400.0,76.9148,76.9148,76.684,76.8225,110400.0
2006-03-10 15:50:00,116.43,116.92,116.42,116.87,172800.0,76.8027,77.1259,76.7961,77.093,172800.0
2006-03-13 09:30:00,117.45,117.63,117.15,117.26,107700.0,77.4755,77.5943,77.2777,77.3502,107700.0
2006-03-13 09:40:00,117.25,117.48,116.92,117.16,252600.0,77.3436,77.4953,77.1259,77.2842,252600.0
2006-03-13 09:50:00,117.15,117.27,116.59,116.71,191100.0,77.2777,77.3568,76.9083,76.9874,191100.0
2006-03-13 10:00:00,116.71,116.9,116.34,116.56,175600.0,76.9874,77.1127,76.7433,76.8885,175600.0
2006-03-13 10:10:00,116.54,116.76,116.13,116.13,174200.0,76.8753,77.0204,76.6048,76.6048,174200.0
2006-03-13 10:20:00,116.13,116.74,116.0,116.74,207400.0,76.6048,77.0072,76.5191,77.0072,207400.0
2006-03-13 10:30:00,116.74,117.65,116.73,117.65,257200.0,77.0072,77.6075,77.0006,77.6075,257200.0
2006-03-13 10:40:00,117.68,117.81,117.31,117.41,262700.0,77.6273,77.713,77.3832,77.4492,262700.0
2006-03-13 10:50:00,117.42,117.54,116.81,116.96,210500.0,77.4558,77.5349,77.0534,77.1523,210500.0
2006-03-13 11:00:00,116.96,117.07,116.46,116.64,203800.0,77.1523,77.2249,76.8225,76.9412,203800.0
2006-03-13 11:10:00,116.64,116.94,116.62,116.93,82600.0,76.9412,77.1391,76.928,77.1325,82600.0
2006-03-13 11:20:00,116.93,117.06,116.7,116.77,94500.0,77.1325,77.2183,76.9808,77.027,94500.0
2006-03-13 11:30:00,116.71,116.82,116.35,116.71,128000.0,76.9874,77.06,76.7499,76.9874,128000.0
2006-03-13 11:40:00,116.76,117.39,116.76,117.33,115500.0,77.0204,77.436,77.0204,77.3964,115500.0
2006-03-13 11:50:00,117.34,117.36,116.45,116.68,160400.0,77.403,77.4162,76.8159,76.9676,160400.0
2006-03-13 12:00:00,116.66,116.79,116.31,116.31,121800.0,76.9544,77.0402,76.7235,76.7235,121800.0
2006-03-13 12:10:00,116.31,116.31,115.81,116.15,197900.0,76.7235,76.7235,76.3937,76.618,197900.0
2006-03-13 12:20:00,116.15,116.23,115.8,116.0,105100.0,76.618,76.6708,76.3871,76.5191,105100.0
2006-03-13 12:30:00,116.07,116.07,115.88,116.0,54400.0,76.5652,76.5652,76.4399,76.5191,54400.0
2006-03-13 12:40:00,116.0,116.5,115.91,116.5,132700.0,76.5191,76.8489,76.4597,76.8489,132700.0
2006-03-13 12:50:00,116.5,116.82,116.37,116.67,86600.0,76.8489,77.06,76.7631,76.961,86600.0
2006-03-13 13:00:00,116.66,116.8,116.65,116.76,146200.0,76.9544,77.0468,76.9478,77.0204,146200.0
2006-03-13 13:10:00,116.77,116.85,116.07,116.4,128900.0,77.027,77.0798,76.5652,76.7829,128900.0
2006-03-13 13:20:00,116.38,116.43,116.0,116.43,75400.0,76.7697,76.8027,76.5191,76.8027,75400.0
2006-03-13 13:30:00,116.45,116.77,116.25,116.77,109500.0,76.8159,77.027,76.684,77.027,109500.0
2006-03-13 13:40:00,116.8,117.37,116.8,117.3,167100.0,77.0468,77.4228,77.0468,77.3766,167100.0
2006-03-13 13:50:00,117.3,117.37,117.0,117.32,206600.0,77.3766,77.4228,77.1787,77.3898,206600.0
2006-03-13 14:00:00,117.32,117.54,117.14,117.45,203900.0,77.3898,77.5349,77.2711,77.4755,203900.0
2006-03-13 14:10:00,117.45,117.68,117.27,117.34,184300.0,77.4755,77.6273,77.3568,77.403,184300.0
2006-03-13 14:20:00,117.34,117.46,117.07,117.14,162000.0,77.403,77.4821,77.2249,77.2711,162000.0
2006-03-13 14:30:00,117.13,117.21,116.96,117.01,165000.0,77.2645,77.3172,77.1523,77.1853,165000.0
2006-03-13 14:40:00,117.01,117.25,116.99,117.0,144700.0,77.1853,77.3436,77.1721,77.1787,144700.0
2006-03-13 14:50:00,117.0,117.05,116.67,116.85,154700.0,77.1787,77.2117,76.961,77.0798,154700.0
2006-03-13 15:00:00,116.86,117.05,116.5,116.5,110200.0,77.0864,77.2117,76.8489,76.8489,110200.0
2006-03-13 15:10:00,116.5,117.1,116.46,116.97,118600.0,76.8489,77.2447,76.8225,77.1589,118600.0
2006-03-13 15:20:00,116.98,117.0,116.61,116.7,92300.0,77.1655,77.1787,76.9214,76.9808,92300.0
2006-03-13 15:30:00,116.69,116.91,116.65,116.74,112200.0,76.9742,77.1193,76.9478,77.0072,112200.0
2006-03-13 15:40:00,116.74,117.04,116.74,116.95,101300.0,77.0072,77.2051,77.0072,77.1457,101300.0
2006-03-13 15:50:00,116.95,117.0,116.88,116.99,106000.0,77.1457,77.1787,77.0995,77.1721,106000.0
2006-03-14 09:30:00,117.3,117.36,116.72,116.96,181300.0,77.3766,77.4162,76.994,77.1523,181300.0
2006-03-14 09:40:00,116.96,117.55,116.87,117.33,166900.0,77.1523,77.5415,77.093,77.3964,166900.0
2006-03-14 09:50:00,117.33,117.39,116.9,117.0,184100.0,77.3964,77.436,77.1127,77.1787,184100.0
2006-03-14 10:00:00,117.01,117.15,116.62,116.9,104100.0,77.1853,77.2777,76.928,77.1127,104100.0
2006-03-14 10:10:00,116.91,117.01,116.7,116.77,112300.0,77.1193,77.1853,76.9808,77.027,112300.0
2006-03-14 10:20:00,116.81,116.87,116.08,116.4,150600.0,77.0534,77.093,76.5718,76.7829,150600.0
2006-03-14 10:30:00,116.45,116.62,116.23,116.51,92100.0,76.8159,76.928,76.6708,76.8555,92100.0
2006-03-14 10:40:00,116.51,116.62,116.26,116.28,105300.0,76.8555,76.928,76.6906,76.7038,105300.0
2006-03-14 10:50:00,116.26,116.59,116.22,116.39,72600.0,76.6906,76.9083,76.6642,76.7763,72600.0
2006-03-14 11:00:00,116.39,116.59,116.16,116.47,67200.0,76.7763,76.9083,76.6246,76.8291,67200.0
2006-03-14 11:10:00,116.55,117.07,116.4,116.91,102200.0,76.8819,77.2249,76.7829,77.1193,102200.0
2006-03-14 11:20:00,116.92,117.08,116.6,116.63,75800.0,77.1259,77.2315,76.9148,76.9346,75800.0
2006-03-14 11:30:00,116.7,116.99,116.59,116.76,97100.0,76.9808,77.1721,76.9083,77.0204,97100.0
2006-03-14 11:40:00,116.77,117.07,116.71,116.94,118400.0,77.027,77.2249,76.9874,77.1391,118400.0
2006-03-14 11:50:00,116.94,117.25,116.67,116.67,113700.0,77.1391,77.3436,76.961,76.961,113700.0
2006-03-14 12:00:00,116.62,117.1,116.6,117.03,98200.0,76.928,77.2447,76.9148,77.1985,98200.0
2006-03-14 12:10:00,117.03,117.54,116.98,117.46,108300.0,77.1985,77.5349,77.1655,77.4821,108300.0
2006-03-14 12:20:00,117.49,118.0,117.35,118.0,161800.0,77.5019,77.8384,77.4096,77.8384,161800.0
2006-03-14 12:30:00,118.0,118.03,117.68,117.69,114400.0,77.8384,77.8581,77.6273,77.6339,114400.0
2006-03-14 12:40:00,117.69,117.72,117.33,117.39,61900.0,77.6339,77.6537,77.3964,77.436,61900.0
2006-03-14 12:50:00,117.39,117.95,117.32,117.91,90100.0,77.436,77.8054,77.3898,77.779,90100.0
2006-03-14 13:00:00,117.92,118.93,117.92,118.78,161600.0,77.7856,78.4518,77.7856,78.3529,161600.0
2006-03-14 13:10:00,118.78,118.83,118.43,118.68,125400.0,78.3529,78.3859,78.122,78.2869,125400.0
2006-03-14 13:20:00,118.68,118.79,118.44,118.46,104600.0,78.2869,78.3595,78.1286,78.1418,104600.0
2006-03-14 13:30:00,118.5,118.67,118.37,118.58,89200.0,78.1682,78.2803,78.0824,78.2209,89200.0
2006-03-14 13:40:00,118.59,118.75,118.49,118.75,65600.0,78.2275,78.3331,78.1616,78.3331,65600.0
2006-03-14 13:50:00,118.75,118.89,118.51,118.53,48800.0,78.3331,78.4254,78.1748,78.188,48800.0
2006-03-14 14:00:00,118.55,119.0,118.52,119.0,86600.0,78.2012,78.498,78.1814,78.498,86600.0
2006-03-14 14:10:00,119.0,119.26,118.84,118.94,114700.0,78.498,78.6695,78.3925,78.4584,114700.0
2006-03-14 14:20:00,118.93,119.81,118.9,119.72,175500.0,78.4518,79.0323,78.432,78.9729,175500.0
2006-03-14 14:30:00,119.74,119.76,119.12,119.37,108000.0,78.9861,78.9993,78.5772,78.7421,108000.0
2006-03-14 14:40:00,119.39,119.76,119.39,119.55,81800.0,78.7553,78.9993,78.7553,78.8608,81800.0
2006-03-14 14:50:00,119.58,119.92,119.53,119.7,89800.0,78.8806,79.1049,78.8476,78.9598,89800.0
2006-03-14 15:00:00,119.65,120.36,119.65,120.29,170000.0,78.9268,79.3951,78.9268,79.3489,170000.0
2006-03-14 15:10:00,120.29,120.41,119.9,119.97,113200.0,79.3489,79.4281,79.0917,79.1379,113200.0
2006-03-14 15:20:00,119.99,120.45,119.8,120.23,182600.0,79.1511,79.4545,79.0257,79.3094,182600.0
2006-03-14 15:30:00,120.22,120.45,120.06,120.27,224500.0,79.3028,79.4545,79.1972,79.3358,224500.0
2006-03-14 15:40:00,120.25,120.52,120.17,120.31,217300.0,79.3226,79.5007,79.2698,79.3621,217300.0
2006-03-14 15:50:00,120.32,120.36,120.18,120.3,217800.0,79.3687,79.3951,79.2764,79.3555,217800.0
2006-03-15 09:30:00,120.0,120.24,119.7,119.92,174100.0,79.1576,79.316,78.9598,79.1049,174100.0
2006-03-15 09:40:00,119.94,119.94,119.38,119.88,151500.0,79.1181,79.1181,78.7487,79.0785,151500.0
2006-03-15 09:50:00,119.88,120.45,119.72,119.72,146300.0,79.0785,79.4545,78.9729,78.9729,146300.0
2006-03-15 10:00:00,119.73,120.07,119.65,119.86,94800.0,78.9795,79.2038,78.9268,79.0653,94800.0
2006-03-15 10:10:00,119.83,120.18,119.65,119.95,89100.0,79.0455,79.2764,78.9268,79.1247,89100.0
2006-03-15 10:20:00,120.0,120.17,119.6,119.65,130100.0,79.1576,79.2698,78.8938,78.9268,130100.0
2006-03-15 10:30:00,119.63,119.96,119.1,119.55,301200.0,78.9136,79.1313,78.564,78.8608,301200.0
2006-03-15 10:40:00,119.54,119.69,118.9,119.65,193000.0,78.8542,78.9532,78.432,78.9268,193000.0
2006-03-15 10:50:00,119.65,120.75,119.35,120.35,227200.0,78.9268,79.6524,78.7289,79.3885,227200.0
2006-03-15 11:00:00,120.35,120.75,120.29,120.57,123100.0,79.3885,79.6524,79.3489,79.5336,123100.0
2006-03-15 11:10:00,120.57,120.58,120.16,120.19,136000.0,79.5336,79.5402,79.2632,79.283,136000.0
2006-03-15 11:20:00,120.18,120.18,119.05,119.26,152400.0,79.2764,79.2764,78.531,78.6695,152400.0
2006-03-15 11:30:00,119.28,119.47,118.82,119.24,128800.0,78.6827,78.808,78.3793,78.6563,128800.0
2006-03-15 11:40:00,119.24,119.3,118.8,119.01,147800.0,78.6563,78.6959,78.3661,78.5046,147800.0
2006-03-15 11:50:00,119.02,119.3,118.78,119.26,80700.0,78.5112,78.6959,78.3529,78.6695,80700.0
2006-03-15 12:00:00,119.26,119.41,118.95,119.05,110300.0,78.6695,78.7685,78.465,78.531,110300.0
2006-03-15 12:10:00,119.05,119.33,118.96,119.0,62900.0,78.531,78.7157,78.4716,78.498,62900.0
2006-03-15 12:20:00,119.01,119.1,118.8,119.02,56200.0,78.5046,78.564,78.3661,78.5112,56200.0
2006-03-15 12:30:00,119.05,119.32,118.92,119.12,53000.0,78.531,78.7091,78.4452,78.5772,53000.0
2006-03-15 12:40:00,119.13,119.17,118.85,118.99,35900.0,78.5838,78.6101,78.3991,78.4914,35900.0
2006-03-15 12:50:00,118.99,119.21,118.85,118.89,52300.0,78.4914,78.6365,78.3991,78.4254,52300.0
2006-03-15 13:00:00,118.87,118.94,118.59,118.87,65400.0,78.4122,78.4584,78.2275,78.4122,65400.0
2006-03-15 13:10:00,118.92,119.5,118.91,119.4,84700.0,78.4452,78.8278,78.4386,78.7619,84700.0
2006-03-15 13:20:00,119.4,119.74,119.27,119.57,72500.0,78.7619,78.9861,78.6761,78.874,72500.0
2006-03-15 13:30:00,119.59,119.75,119.38,119.62,44400.0,78.8872,78.9927,78.7487,78.907,44400.0
2006-03-15 13:40:00,119.61,119.62,119.11,119.24,62400.0,78.9004,78.907,78.5706,78.6563,62400.0
2006-03-15 13:50:00,119.28,119.77,119.15,119.59,52900.0,78.6827,79.0059,78.5969,78.8872,52900.0
2006-03-15 14:00:00,119.58,120.02,119.45,120.0,118400.0,78.8806,79.1708,78.7948,79.1576,118400.0
2006-03-15 14:10:00,120.09,120.21,119.53,119.84,167900.0,79.217,79.2962,78.8476,79.0521,167900.0
2006-03-15 14:20:00,119.84,120.12,119.6,119.8,138600.0,79.0521,79.2368,78.8938,79.0257,138600.0
2006-03-15 14:30:00,119.8,119.98,119.75,119.86,59100.0,79.0257,79.1445,78.9927,79.0653,59100.0
2006-03-15 14:40:00,119.87,119.9,119.62,119.71,68800.0,79.0719,79.0917,78.907,78.9663,68800.0
2006-03-15 14:50:00,119.68,119.78,119.63,119.72,32100.0,78.9466,79.0125,78.9136,78.9729,32100.0
2006-03-15 15:00:00,119.73,119.94,119.73,119.83,43200.0,78.9795,79.1181,78.9795,79.0455,43200.0
2006-03-15 15:10:00,119.83,119.85,119.47,119.69,95900.0,79.0455,79.0587,78.808,78.9532,95900.0
2006-03-15 15:20:00,119.71,119.95,119.64,119.91,102300.0,78.9663,79.1247,78.9202,79.0983,102300.0
2006-03-15 15:30:00,119.89,120.56,119.89,120.37,213700.0,79.0851,79.527,79.0851,79.4017,213700.0
2006-03-15 15:40:00,120.37,120.97,119.01,120.63,216100.0,79.4017,79.7975,78.5046,79.5732,216100.0
2006-03-15 15:50:00,120.62,120.87,120.5,120.58,292600.0,79.5666,79.7315,79.4875,79.5402,292600.0
2006-03-16 09:30:00,120.4,120.93,120.0,120.91,179900.0,79.4215,79.7711,79.1576,79.7579,179900.0
2006-03-16 09:40:00,120.92,121.95,120.92,121.65,295500.0,79.7645,80.444,79.7645,80.2461,295500.0
2006-03-16 09:50:00,121.69,121.81,121.55,121.75,191300.0,80.2725,80.3516,80.1801,80.312,191300.0
2006-03-16 10:00:00,121.73,122.25,121.71,122.0,254600.0,80.2988,80.6419,80.2856,80.4769,254600.0
2006-03-16 10:10:00,122.0,122.07,121.55,121.65,118900.0,80.4769,80.5231,80.1801,80.2461,118900.0
2006-03-16 10:20:00,121.66,122.01,121.14,121.97,186700.0,80.2527,80.4835,79.9096,80.4572,186700.0
2006-03-16 10:30:00,121.96,122.05,121.3,121.58,325700.0,80.4506,80.5099,80.0152,80.1999,325700.0
2006-03-16 10:40:00,121.59,121.81,121.26,121.38,255300.0,80.2065,80.3516,79.9888,80.068,255300.0
2006-03-16 10:50:00,121.38,121.52,120.89,120.89,179600.0,80.068,80.1603,79.7447,79.7447,179600.0
2006-03-16 11:00:00,120.9,121.31,120.83,120.95,125400.0,79.7513,80.0218,79.7052,79.7843,125400.0
2006-03-16 11:10:00,120.96,121.55,120.78,121.49,112200.0,79.7909,80.1801,79.6722,80.1405,112200.0
2006-03-16 11:20:00,121.5,121.62,121.21,121.4,102400.0,80.1471,80.2263,79.9558,80.0812,102400.0
2006-03-16 11:30:00,121.4,122.02,121.38,121.88,113100.0,80.0812,80.4901,80.068,80.3978,113100.0
2006-03-16 11:40:00,121.83,122.28,121.75,122.24,160600.0,80.3648,80.6616,80.312,80.6353,160600.0
2006-03-16 11:50:00,122.21,122.73,122.0,122.6,81600.0,80.6155,80.9585,80.4769,80.8727,81600.0
2006-03-16 12:00:00,122.69,123.25,122.36,123.15,136800.0,80.9321,81.3015,80.7144,81.2355,136800.0
2006-03-16 12:10:00,123.15,124.32,123.15,123.84,284700.0,81.2355,82.0073,81.2355,81.6907,284700.0
2006-03-16 12:20:00,123.84,124.1,123.65,123.95,192000.0,81.6907,81.8622,81.5654,81.7633,192000.0
2006-03-16 12:30:00,123.96,124.3,123.6,123.74,149700.0,81.7698,81.9941,81.5324,81.6247,149700.0
2006-03-16 12:40:00,123.74,123.74,123.3,123.44,100100.0,81.6247,81.6247,81.3345,81.4268,100100.0
2006-03-16 12:50:00,123.44,123.74,123.43,123.67,91000.0,81.4268,81.6247,81.4202,81.5786,91000.0
2006-03-16 13:00:00,123.71,123.72,122.99,123.03,66600.0,81.6049,81.6115,81.13,81.1564,66600.0
2006-03-16 13:10:00,123.03,123.59,122.99,123.3,79100.0,81.1564,81.5258,81.13,81.3345,79100.0
2006-03-16 13:20:00,123.31,123.42,123.18,123.23,83300.0,81.3411,81.4136,81.2553,81.2883,83300.0
2006-03-16 13:30:00,123.23,123.6,123.23,123.34,67900.0,81.2883,81.5324,81.2883,81.3609,67900.0
2006-03-16 13:40:00,123.34,123.64,123.29,123.5,58300.0,81.3609,81.5588,81.3279,81.4664,58300.0
2006-03-16 13:50:00,123.5,124.03,123.49,123.79,142600.0,81.4664,81.816,81.4598,81.6577,142600.0
2006-03-16 14:00:00,123.8,124.1,123.5,123.78,143100.0,81.6643,81.8622,81.4664,81.6511,143100.0
2006-03-16 14:10:00,123.78,123.84,123.52,123.61,83700.0,81.6511,81.6907,81.4796,81.539,83700.0
2006-03-16 14:20:00,123.59,123.94,123.44,123.8,108800.0,81.5258,81.7567,81.4268,81.6643,108800.0
2006-03-16 14:30:00,123.82,123.86,123.49,123.49,87700.0,81.6775,81.7039,81.4598,81.4598,87700.0
2006-03-16 14:40:00,123.5,123.53,122.95,123.43,166900.0,81.4664,81.4862,81.1036,81.4202,166900.0
2006-03-16 14:50:00,123.42,123.45,122.98,123.39,225100.0,81.4136,81.4334,81.1234,81.3939,225100.0
2006-03-16 15:00:00,123.4,124.0,123.4,123.99,130200.0,81.4004,81.7962,81.4004,81.7896,130200.0
2006-03-16 15:10:00,123.95,124.5,123.95,124.02,154300.0,81.7633,82.1261,81.7633,81.8094,154300.0
2006-03-16 15:20:00,124.01,124.3,123.91,124.19,132000.0,81.8028,81.9941,81.7369,81.9216,132000.0
2006-03-16 15:30:00,124.19,124.3,124.06,124.07,91800.0,81.9216,81.9941,81.8358,81.8424,91800.0
2006-03-16 15:40:00,124.06,124.07,123.8,123.93,115400.0,81.8358,81.8424,81.6643,81.7501,115400.0
2006-03-16 15:50:00,123.92,124.1,123.92,123.95,249400.0,81.7435,81.8622,81.7435,81.7633,249400.0
2006-03-17 09:30:00,123.0,123.4,122.79,123.13,758600.0,81.1366,81.4004,80.9981,81.2223,758600.0
2006-03-17 09:40:00,123.07,123.66,122.94,123.48,241200.0,81.1828,81.572,81.097,81.4532,241200.0
2006-03-17 09:50:00,123.47,123.74,123.11,123.47,142800.0,81.4466,81.6247,81.2091,81.4466,142800.0
2006-03-17 10:00:00,123.46,123.7,123.04,123.24,169800.0,81.44,81.5983,81.163,81.2949,169800.0
2006-03-17 10:10:00,123.16,123.89,123.16,123.73,203600.0,81.2421,81.7237,81.2421,81.6181,203600.0
2006-03-17 10:20:00,123.73,124.4,123.73,124.23,186900.0,81.6181,82.0601,81.6181,81.948,186900.0
2006-03-17 10:30:00,124.23,124.23,123.37,123.43,114900.0,81.948,81.948,81.3807,81.4202,114900.0
2006-03-17 10:40:00,123.43,123.55,123.21,123.37,197000.0,81.4202,81.4994,81.2751,81.3807,197000.0
2006-03-17 10:50:00,123.36,123.7,123.3,123.38,153700.0,81.3741,81.5983,81.3345,81.3873,153700.0
2006-03-17 11:00:00,123.35,123.91,123.34,123.59,114700.0,81.3675,81.7369,81.3609,81.5258,114700.0
2006-03-17 11:10:00,123.57,124.42,123.46,124.03,160200.0,81.5126,82.0733,81.44,81.816,160200.0
2006-03-17 11:20:00,124.04,124.04,123.51,123.57,102100.0,81.8226,81.8226,81.473,81.5126,102100.0
2006-03-17 11:30:00,123.57,123.79,123.41,123.5,100100.0,81.5126,81.6577,81.407,81.4664,100100.0
2006-03-17 11:40:00,123.47,123.74,123.25,123.3,142800.0,81.4466,81.6247,81.3015,81.3345,142800.0
2006-03-17 11:50:00,123.32,123.4,123.18,123.29,120500.0,81.3477,81.4004,81.2553,81.3279,120500.0
2006-03-17 12:00:00,123.29,123.66,123.28,123.42,100100.0,81.3279,81.572,81.3213,81.4136,100100.0
2006-03-17 12:10:00,123.41,123.53,123.31,123.45,147300.0,81.407,81.4862,81.3411,81.4334,147300.0
2006-03-17 12:20:00,123.41,123.65,123.31,123.63,64500.0,81.407,81.5654,81.3411,81.5522,64500.0
2006-03-17 12:30:00,123.63,123.85,123.59,123.64,71000.0,81.5522,81.6973,81.5258,81.5588,71000.0
2006-03-17 12:40:00,123.67,123.84,123.6,123.63,38600.0,81.5786,81.6907,81.5324,81.5522,38600.0
2006-03-17 12:50:00,123.6,123.68,123.34,123.62,59400.0,81.5324,81.5851,81.3609,81.5456,59400.0
2006-03-17 13:00:00,123.66,124.41,123.66,124.09,108800.0,81.572,82.0667,81.572,81.8556,108800.0
2006-03-17 13:10:00,124.13,124.8,124.12,124.41,166900.0,81.882,82.324,81.8754,82.0667,166900.0
2006-03-17 13:20:00,124.41,124.41,124.09,124.17,72900.0,82.0667,82.0667,81.8556,81.9084,72900.0
2006-03-17 13:30:00,124.18,124.19,123.85,124.12,95500.0,81.915,81.9216,81.6973,81.8754,95500.0
2006-03-17 13:40:00,124.12,124.25,123.9,124.25,84500.0,81.8754,81.9611,81.7303,81.9611,84500.0
2006-03-17 13:50:00,124.24,124.48,124.17,124.36,68100.0,81.9546,82.1129,81.9084,82.0337,68100.0
2006-03-17 14:00:00,124.33,124.58,124.33,124.33,68000.0,82.0139,82.1788,82.0139,82.0139,68000.0
2006-03-17 14:10:00,124.33,124.49,124.14,124.26,86100.0,82.0139,82.1195,81.8886,81.9677,86100.0
2006-03-17 14:20:00,124.26,124.26,123.9,124.03,122000.0,81.9677,81.9677,81.7303,81.816,122000.0
2006-03-17 14:30:00,124.04,124.08,123.63,123.68,88000.0,81.8226,81.849,81.5522,81.5851,88000.0
2006-03-17 14:40:00,123.67,123.85,123.67,123.7,62000.0,81.5786,81.6973,81.5786,81.5983,62000.0
2006-03-17 14:50:00,123.71,123.71,123.21,123.22,165100.0,81.6049,81.6049,81.2751,81.2817,165100.0
2006-03-17 15:00:00,123.22,123.35,123.0,123.0,182600.0,81.2817,81.3675,81.1366,81.1366,182600.0
2006-03-17 15:10:00,123.01,123.13,122.53,122.58,199600.0,81.1432,81.2223,80.8266,80.8595,199600.0
2006-03-17 15:20:00,122.58,123.0,122.42,122.73,226400.0,80.8595,81.1366,80.754,80.9585,226400.0
2006-03-17 15:30:00,122.73,123.44,122.71,123.27,165800.0,80.9585,81.4268,80.9453,81.3147,165800.0
2006-03-17 15:40:00,123.27,123.64,123.26,123.47,212500.0,81.3147,81.5588,81.3081,81.4466,212500.0
2006-03-17 15:50:00,123.47,123.47,123.19,123.21,229200.0,81.4466,81.4466,81.2619,81.2751,229200.0
2006-03-20 09:30:00,123.02,123.3,122.65,123.3,161500.0,81.1498,81.3345,80.9057,81.3345,161500.0
2006-03-20 09:40:00,123.39,123.85,123.1,123.56,176300.0,81.3939,81.6973,81.2026,81.506,176300.0
2006-03-20 09:50:00,123.57,125.0,123.56,124.83,263400.0,81.5126,82.4559,81.506,82.3437,263400.0
2006-03-20 10:00:00,124.71,125.35,124.63,124.75,259200.0,82.2646,82.6868,82.2118,82.291,259200.0
2006-03-20 10:10:00,124.75,125.17,124.68,125.04,171100.0,82.291,82.568,82.2448,82.4823,171100.0
2006-03-20 10:20:00,125.04,125.15,124.65,124.75,268000.0,82.4823,82.5548,82.225,82.291,268000.0
2006-03-20 10:30:00,124.8,124.9,124.41,124.42,290500.0,82.324,82.3899,82.0667,82.0733,290500.0
2006-03-20 10:40:00,124.34,124.4,123.93,124.25,246600.0,82.0205,82.0601,81.7501,81.9611,246600.0
2006-03-20 10:50:00,124.25,124.51,124.13,124.19,267000.0,81.9611,82.1327,81.882,81.9216,267000.0
2006-03-20 11:00:00,124.24,124.4,124.07,124.14,151200.0,81.9546,82.0601,81.8424,81.8886,151200.0
2006-03-20 11:10:00,124.15,124.4,124.02,124.05,88500.0,81.8952,82.0601,81.8094,81.8292,88500.0
2006-03-20 11:20:00,124.05,124.35,123.59,123.63,158700.0,81.8292,82.0271,81.5258,81.5522,158700.0
2006-03-20 11:30:00,123.61,124.1,123.59,123.73,140100.0,81.539,81.8622,81.5258,81.6181,140100.0
2006-03-20 11:40:00,123.72,124.26,123.45,123.51,140700.0,81.6115,81.9677,81.4334,81.473,140700.0
2006-03-20 11:50:00,123.51,123.64,123.05,123.05,115200.0,81.473,81.5588,81.1696,81.1696,115200.0
2006-03-20 12:00:00,123.06,123.64,122.9,123.48,148100.0,81.1762,81.5588,81.0706,81.4532,148100.0
2006-03-20 12:10:00,123.54,123.6,122.87,123.15,126900.0,81.4928,81.5324,81.0508,81.2355,126900.0
2006-03-20 12:20:00,123.1,123.4,122.7,122.82,151700.0,81.2026,81.4004,80.9387,81.0179,151700.0
2006-03-20 12:30:00,122.82,123.24,122.56,122.97,100900.0,81.0179,81.2949,80.8463,81.1168,100900.0
2006-03-20 12:40:00,122.97,123.37,122.83,123.29,84400.0,81.1168,81.3807,81.0244,81.3279,84400.0
2006-03-20 12:50:00,123.32,123.71,123.16,123.63,120200.0,81.3477,81.6049,81.2421,81.5522,120200.0
2006-03-20 13:00:00,123.63,123.76,123.3,123.34,51900.0,81.5522,81.6379,81.3345,81.3609,51900.0
2006-03-20 13:10:00,123.3,123.36,123.16,123.33,51900.0,81.3345,81.3741,81.2421,81.3543,51900.0
2006-03-20 13:20:00,123.34,123.66,123.31,123.65,49500.0,81.3609,81.572,81.3411,81.5654,49500.0
2006-03-20 13:30:00,123.65,123.76,122.9,122.91,102400.0,81.5654,81.6379,81.0706,81.0772,102400.0
2006-03-20 13:40:00,122.91,122.95,122.69,122.69,114700.0,81.0772,81.1036,80.9321,80.9321,114700.0
2006-03-20 13:50:00,122.65,122.71,122.39,122.41,118000.0,80.9057,80.9453,80.7342,80.7474,118000.0
2006-03-20 14:00:00,122.37,122.5,121.8,121.83,138000.0,80.721,80.8068,80.345,80.3648,138000.0
2006-03-20 14:10:00,121.83,121.88,121.05,121.19,223800.0,80.3648,80.3978,79.8503,79.9426,223800.0
2006-03-20 14:20:00,121.11,121.15,120.3,120.35,270800.0,79.8899,79.9162,79.3555,79.3885,270800.0
2006-03-20 14:30:00,120.26,122.75,120.17,121.02,316200.0,79.3292,80.9717,79.2698,79.8305,316200.0
2006-03-20 14:40:00,121.02,121.27,120.69,120.76,173200.0,79.8305,79.9954,79.6128,79.659,173200.0
2006-03-20 14:50:00,120.79,121.39,120.75,121.36,131100.0,79.6788,80.0746,79.6524,80.0548,131100.0
2006-03-20 15:00:00,121.37,121.51,120.79,120.84,116600.0,80.0614,80.1537,79.6788,79.7118,116600.0
2006-03-20 15:10:00,120.86,121.06,120.44,121.05,140400.0,79.7249,79.8569,79.4479,79.8503,140400.0
2006-03-20 15:20:00,121.06,121.21,120.67,120.73,84700.0,79.8569,79.9558,79.5996,79.6392,84700.0
2006-03-20 15:30:00,120.74,121.08,120.61,120.78,143700.0,79.6458,79.8701,79.56,79.6722,143700.0
2006-03-20 15:40:00,120.78,121.26,120.66,121.22,211900.0,79.6722,79.9888,79.593,79.9624,211900.0
2006-03-20 15:50:00,121.25,121.38,120.62,120.65,270000.0,79.9822,80.068,79.5666,79.5864,270000.0
2006-03-21 09:30:00,120.02,120.16,120.0,120.1,168400.0,79.1708,79.2632,79.1576,79.2236,168400.0
2006-03-21 09:40:00,120.15,120.44,119.4,119.95,364400.0,79.2566,79.4479,78.7619,79.1247,364400.0
2006-03-21 09:50:00,119.95,121.15,119.95,121.15,235300.0,79.1247,79.9162,79.1247,79.9162,235300.0
2006-03-21 10:00:00,121.15,121.31,120.38,120.75,157500.0,79.9162,80.0218,79.4083,79.6524,157500.0
2006-03-21 10:10:00,120.75,121.39,120.08,121.38,195600.0,79.6524,80.0746,79.2104,80.068,195600.0
2006-03-21 10:20:00,121.38,121.93,121.01,121.87,194000.0,80.068,80.4308,79.8239,80.3912,194000.0
2006-03-21 10:30:00,121.92,122.97,121.87,122.57,269300.0,80.4242,81.1168,80.3912,80.8529,269300.0
2006-03-21 10:40:00,122.57,122.61,121.71,121.78,169600.0,80.8529,80.8793,80.2856,80.3318,169600.0
2006-03-21 10:50:00,121.84,122.03,121.15,121.6,135400.0,80.3714,80.4967,79.9162,80.2131,135400.0
2006-03-21 11:00:00,121.34,121.41,120.68,120.73,225600.0,80.0416,80.0877,79.6062,79.6392,225600.0
2006-03-21 11:10:00,120.73,121.18,120.33,120.89,161500.0,79.6392,79.936,79.3753,79.7447,161500.0
2006-03-21 11:20:00,120.89,121.22,120.85,120.86,100100.0,79.7447,79.9624,79.7183,79.7249,100100.0
2006-03-21 11:30:00,120.81,121.35,120.56,121.23,174200.0,79.692,80.0482,79.527,79.969,174200.0
2006-03-21 11:40:00,121.22,121.34,120.9,121.0,147300.0,79.9624,80.0416,79.7513,79.8173,147300.0
2006-03-21 11:50:00,121.0,121.56,120.97,121.2,230100.0,79.8173,80.1867,79.7975,79.9492,230100.0
2006-03-21 12:00:00,121.2,122.18,121.16,122.18,155300.0,79.9492,80.5957,79.9228,80.5957,155300.0
2006-03-21 12:10:00,122.19,122.38,121.9,122.27,152100.0,80.6023,80.7276,80.411,80.655,152100.0
2006-03-21 12:20:00,122.18,122.5,121.79,122.3,111700.0,80.5957,80.8068,80.3384,80.6748,111700.0
2006-03-21 12:30:00,122.3,122.41,121.37,121.47,111000.0,80.6748,80.7474,80.0614,80.1273,111000.0
2006-03-21 12:40:00,121.54,121.93,121.48,121.87,98000.0,80.1735,80.4308,80.1339,80.3912,98000.0
2006-03-21 12:50:00,121.84,122.02,121.63,121.98,86800.0,80.3714,80.4901,80.2329,80.4637,86800.0
2006-03-21 13:00:00,121.99,122.26,121.64,121.69,138500.0,80.4703,80.6484,80.2395,80.2725,138500.0
2006-03-21 13:10:00,121.71,121.84,121.49,121.83,43700.0,80.2856,80.3714,80.1405,80.3648,43700.0
2006-03-21 13:20:00,121.82,121.97,121.72,121.73,40100.0,80.3582,80.4572,80.2922,80.2988,40100.0
2006-03-21 13:30:00,121.72,122.03,121.61,121.63,62400.0,80.2922,80.4967,80.2197,80.2329,62400.0
2006-03-21 13:40:00,121.64,121.64,120.66,120.81,122900.0,80.2395,80.2395,79.593,79.692,122900.0
2006-03-21 13:50:00,120.81,121.1,120.53,120.56,174500.0,79.692,79.8833,79.5073,79.527,174500.0
2006-03-21 14:00:00,120.58,121.39,120.57,120.85,161300.0,79.5402,80.0746,79.5336,79.7183,161300.0
2006-03-21 14:10:00,120.85,121.17,120.42,120.7,152700.0,79.7183,79.9294,79.4347,79.6194,152700.0
2006-03-21 14:20:00,120.73,121.0,120.55,120.76,121300.0,79.6392,79.8173,79.5205,79.659,121300.0
2006-03-21 14:30:00,120.84,120.84,120.41,120.64,86000.0,79.7118,79.7118,79.4281,79.5798,86000.0
2006-03-21 14:40:00,120.63,121.18,120.63,121.12,92700.0,79.5732,79.936,79.5732,79.8965,92700.0
2006-03-21 14:50:00,121.11,121.21,120.55,121.04,118000.0,79.8899,79.9558,79.5205,79.8437,118000.0
2006-03-21 15:00:00,121.11,121.7,121.03,121.2,144600.0,79.8899,80.279,79.8371,79.9492,144600.0
2006-03-21 15:10:00,121.19,121.19,120.51,120.58,137500.0,79.9426,79.9426,79.4941,79.5402,137500.0
2006-03-21 15:20:00,120.6,120.97,120.5,120.9,136000.0,79.5534,79.7975,79.4875,79.7513,136000.0
2006-03-21 15:30:00,120.91,121.03,120.77,120.89,168400.0,79.7579,79.8371,79.6656,79.7447,168400.0
2006-03-21 15:40:00,120.89,120.93,120.53,120.61,179600.0,79.7447,79.7711,79.5073,79.56,179600.0
2006-03-21 15:50:00,120.62,120.72,120.33,120.6,169900.0,79.5666,79.6326,79.3753,79.5534,169900.0
2006-03-22 09:30:00,120.71,121.35,120.61,120.92,144900.0,79.626,80.0482,79.56,79.7645,144900.0
2006-03-22 09:40:00,120.91,121.17,120.46,120.46,141700.0,79.7579,79.9294,79.4611,79.4611,141700.0
2006-03-22 09:50:00,120.46,121.08,120.42,120.95,95300.0,79.4611,79.8701,79.4347,79.7843,95300.0
2006-03-22 10:00:00,120.96,121.3,120.87,121.23,102100.0,79.7909,80.0152,79.7315,79.969,102100.0
2006-03-22 10:10:00,121.16,121.4,120.91,121.34,61200.0,79.9228,80.0812,79.7579,80.0416,61200.0
2006-03-22 10:20:00,121.4,121.63,121.06,121.2,106700.0,80.0812,80.2329,79.8569,79.9492,106700.0
2006-03-22 10:30:00,121.2,122.75,121.11,122.02,326900.0,79.9492,80.9717,79.8899,80.4901,326900.0
2006-03-22 10:40:00,122.02,122.43,121.69,122.18,274100.0,80.4901,80.7606,80.2725,80.5957,274100.0
2006-03-22 10:50:00,122.16,122.41,121.86,122.14,210700.0,80.5825,80.7474,80.3846,80.5693,210700.0
2006-03-22 11:00:00,122.22,123.07,122.22,122.37,169000.0,80.6221,81.1828,80.6221,80.721,169000.0
2006-03-22 11:10:00,122.36,122.49,121.95,122.06,147600.0,80.7144,80.8002,80.444,80.5165,147600.0
2006-03-22 11:20:00,122.11,122.34,121.57,121.57,128100.0,80.5495,80.7012,80.1933,80.1933,128100.0
2006-03-22 11:30:00,121.85,121.91,121.4,121.41,139700.0,80.378,80.4176,80.0812,80.0877,139700.0
2006-03-22 11:40:00,121.41,122.37,121.39,122.26,164200.0,80.0877,80.721,80.0746,80.6484,164200.0
2006-03-22 11:50:00,122.24,122.29,121.92,122.19,86700.0,80.6353,80.6682,80.4242,80.6023,86700.0
2006-03-22 12:00:00,122.15,122.53,121.9,122.04,127600.0,80.5759,80.8266,80.411,80.5033,127600.0
2006-03-22 12:10:00,122.04,122.47,122.04,122.12,66900.0,80.5033,80.787,80.5033,80.5561,66900.0
2006-03-22 12:20:00,122.12,122.17,122.0,122.15,59700.0,80.5561,80.5891,80.4769,80.5759,59700.0
2006-03-22 12:30:00,122.14,122.39,122.11,122.34,51600.0,80.5693,80.7342,80.5495,80.7012,51600.0
2006-03-22 12:40:00,122.35,122.35,122.0,122.18,57700.0,80.7078,80.7078,80.4769,80.5957,57700.0
2006-03-22 12:50:00,122.22,122.45,122.11,122.34,69100.0,80.6221,80.7738,80.5495,80.7012,69100.0
2006-03-22 13:00:00,122.36,122.39,122.0,122.0,55200.0,80.7144,80.7342,80.4769,80.4769,55200.0
2006-03-22 13:10:00,122.0,122.03,121.6,121.8,57500.0,80.4769,80.4967,80.2131,80.345,57500.0
2006-03-22 13:20:00,121.8,121.81,121.45,121.6,69400.0,80.345,80.3516,80.1141,80.2131,69400.0
2006-03-22 13:30:00,121.59,121.63,121.26,121.35,59800.0,80.2065,80.2329,79.9888,80.0482,59800.0
2006-03-22 13:40:00,121.34,121.64,121.08,121.6,93100.0,80.0416,80.2395,79.8701,80.2131,93100.0
2006-03-22 13:50:00,121.64,121.74,120.65,120.67,108900.0,80.2395,80.3054,79.5864,79.5996,108900.0
2006-03-22 14:00:00,120.7,121.05,120.11,120.34,173300.0,79.6194,79.8503,79.2302,79.3819,173300.0
2006-03-22 14:10:00,120.35,120.5,119.51,119.61,260400.0,79.3885,79.4875,78.8344,78.9004,260400.0
2006-03-22 14:20:00,119.51,120.19,119.38,119.74,231800.0,78.8344,79.283,78.7487,78.9861,231800.0
2006-03-22 14:30:00,119.66,120.19,119.62,119.87,149700.0,78.9334,79.283,78.907,79.0719,149700.0
2006-03-22 14:40:00,119.87,119.87,119.03,119.29,194300.0,79.0719,79.0719,78.5178,78.6893,194300.0
2006-03-22 14:50:00,119.34,119.8,119.26,119.34,175600.0,78.7223,79.0257,78.6695,78.7223,175600.0
2006-03-22 15:00:00,119.31,119.6,119.15,119.36,116800.0,78.7025,78.8938,78.5969,78.7355,116800.0
2006-03-22 15:10:00,119.34,120.08,119.34,119.82,100700.0,78.7223,79.2104,78.7223,79.0389,100700.0
2006-03-22 15:20:00,119.84,120.48,119.84,120.08,128000.0,79.0521,79.4743,79.0521,79.2104,128000.0
2006-03-22 15:30:00,120.11,120.3,119.89,120.21,134100.0,79.2302,79.3555,79.0851,79.2962,134100.0
2006-03-22 15:40:00,120.2,120.4,120.16,120.23,187800.0,79.2896,79.4215,79.2632,79.3094,187800.0
2006-03-22 15:50:00,120.23,120.32,120.04,120.1,182500.0,79.3094,79.3687,79.184,79.2236,182500.0
2006-03-23 09:30:00,120.51,121.65,120.44,121.45,217700.0,79.4941,80.2461,79.4479,80.1141,217700.0
2006-03-23 09:40:00,121.55,121.81,121.3,121.58,198000.0,80.1801,80.3516,80.0152,80.1999,198000.0
2006-03-23 09:50:00,121.58,122.25,121.14,121.98,289100.0,80.1999,80.6419,79.9096,80.4637,289100.0
2006-03-23 10:00:00,121.98,122.11,121.46,122.11,251200.0,80.4637,80.5495,80.1207,80.5495,251200.0
2006-03-23 10:10:00,122.12,122.2,121.32,121.5,239400.0,80.5561,80.6089,80.0284,80.1471,239400.0
2006-03-23 10:20:00,121.46,121.72,121.31,121.51,124900.0,80.1207,80.2922,80.0218,80.1537,124900.0
2006-03-23 10:30:00,121.61,122.25,121.39,121.94,201100.0,80.2197,80.6419,80.0746,80.4374,201100.0
2006-03-23 10:40:00,121.99,122.39,121.92,122.09,185100.0,80.4703,80.7342,80.4242,80.5363,185100.0
2006-03-23 10:50:00,122.09,122.88,122.0,122.72,145000.0,80.5363,81.0574,80.4769,80.9519,145000.0
2006-03-23 11:00:00,122.77,122.8,122.32,122.7,122000.0,80.9849,81.0047,80.688,80.9387,122000.0
2006-03-23 11:10:00,122.75,122.9,122.36,122.44,104000.0,80.9717,81.0706,80.7144,80.7672,104000.0
2006-03-23 11:20:00,122.43,122.85,122.16,122.73,94000.0,80.7606,81.0376,80.5825,80.9585,94000.0
2006-03-23 11:30:00,122.71,122.8,122.52,122.68,76400.0,80.9453,81.0047,80.82,80.9255,76400.0
2006-03-23 11:40:00,122.66,122.93,122.66,122.79,96300.0,80.9123,81.0904,80.9123,80.9981,96300.0
2006-03-23 11:50:00,122.8,122.95,122.67,122.86,82500.0,81.0047,81.1036,80.9189,81.0442,82500.0
2006-03-23 12:00:00,122.86,123.0,122.48,122.89,102500.0,81.0442,81.1366,80.7936,81.064,102500.0
2006-03-23 12:10:00,122.9,122.96,122.71,122.76,74300.0,81.0706,81.1102,80.9453,80.9783,74300.0
2006-03-23 12:20:00,122.76,122.99,122.76,122.97,123700.0,80.9783,81.13,80.9783,81.1168,123700.0
2006-03-23 12:30:00,123.0,123.12,122.88,123.0,52600.0,81.1366,81.2157,81.0574,81.1366,52600.0
2006-03-23 12:40:00,123.02,123.37,123.01,123.35,61600.0,81.1498,81.3807,81.1432,81.3675,61600.0
2006-03-23 12:50:00,123.35,123.36,123.1,123.23,95500.0,81.3675,81.3741,81.2026,81.2883,95500.0
2006-03-23 13:00:00,123.23,123.38,123.19,123.32,51000.0,81.2883,81.3873,81.2619,81.3477,51000.0
2006-03-23 13:10:00,123.31,123.39,123.07,123.3,44300.0,81.3411,81.3939,81.1828,81.3345,44300.0
2006-03-23 13:20:00,123.3,123.36,123.0,123.18,76900.0,81.3345,81.3741,81.1366,81.2553,76900.0
2006-03-23 13:30:00,123.17,123.39,123.1,123.34,41700.0,81.2487,81.3939,81.2026,81.3609,41700.0
2006-03-23 13:40:00,123.35,123.59,123.18,123.2,79500.0,81.3675,81.5258,81.2553,81.2685,79500.0
2006-03-23 13:50:00,123.2,123.2,122.7,122.82,146000.0,81.2685,81.2685,80.9387,81.0179,146000.0
2006-03-23 14:00:00,122.83,122.92,122.46,122.77,116600.0,81.0244,81.0838,80.7804,80.9849,116600.0
2006-03-23 14:10:00,122.77,123.09,122.62,123.09,94200.0,80.9849,81.196,80.8859,81.196,94200.0
2006-03-23 14:20:00,123.09,123.38,123.0,123.34,114300.0,81.196,81.3873,81.1366,81.3609,114300.0
2006-03-23 14:30:00,123.35,123.49,123.07,123.24,89500.0,81.3675,81.4598,81.1828,81.2949,89500.0
2006-03-23 14:40:00,123.24,123.42,123.2,123.34,78200.0,81.2949,81.4136,81.2685,81.3609,78200.0
2006-03-23 14:50:00,123.31,123.44,123.12,123.2,62400.0,81.3411,81.4268,81.2157,81.2685,62400.0
2006-03-23 15:00:00,123.2,123.48,123.03,123.4,80700.0,81.2685,81.4532,81.1564,81.4004,80700.0
2006-03-23 15:10:00,123.39,123.42,122.92,123.03,128800.0,81.3939,81.4136,81.0838,81.1564,128800.0
2006-03-23 15:20:00,123.02,123.03,122.64,122.75,137200.0,81.1498,81.1564,80.8991,80.9717,137200.0
2006-03-23 15:30:00,122.75,122.76,122.35,122.7,213300.0,80.9717,80.9783,80.7078,80.9387,213300.0
2006-03-23 15:40:00,122.7,122.82,122.54,122.55,169400.0,80.9387,81.0179,80.8332,80.8397,169400.0
2006-03-23 15:50:00,122.55,122.95,122.51,122.95,380100.0,80.8397,81.1036,80.8134,81.1036,380100.0
2006-03-24 09:30:00,123.16,123.4,123.05,123.25,183600.0,81.2421,81.4004,81.1696,81.3015,183600.0
2006-03-24 09:40:00,123.22,123.39,122.8,122.97,161700.0,81.2817,81.3939,81.0047,81.1168,161700.0
2006-03-24 09:50:00,122.98,123.2,122.55,122.65,111800.0,81.1234,81.2685,80.8397,80.9057,111800.0
2006-03-24 10:00:00,122.65,123.47,122.65,123.33,138300.0,80.9057,81.4466,80.9057,81.3543,138300.0
2006-03-24 10:10:00,123.32,123.45,123.14,123.15,187700.0,81.3477,81.4334,81.2289,81.2355,187700.0
2006-03-24 10:20:00,123.15,123.52,123.1,123.11,124500.0,81.2355,81.4796,81.2026,81.2091,124500.0
2006-03-24 10:30:00,123.12,123.38,123.1,123.22,114300.0,81.2157,81.3873,81.2026,81.2817,114300.0
2006-03-24 10:40:00,123.22,123.3,122.65,122.84,124600.0,81.2817,81.3345,80.9057,81.031,124600.0
2006-03-24 10:50:00,122.84,122.95,122.02,122.1,166300.0,81.031,81.1036,80.4901,80.5429,166300.0
2006-03-24 11:00:00,122.1,122.86,122.03,122.63,200300.0,80.5429,81.0442,80.4967,80.8925,200300.0
2006-03-24 11:10:00,122.63,122.87,122.34,122.69,90100.0,80.8925,81.0508,80.7012,80.9321,90100.0
2006-03-24 11:20:00,122.68,122.7,122.0,122.06,148400.0,80.9255,80.9387,80.4769,80.5165,148400.0
2006-03-24 11:30:00,122.12,122.5,122.05,122.4,131000.0,80.5561,80.8068,80.5099,80.7408,131000.0
2006-03-24 11:40:00,122.4,122.46,122.14,122.19,37900.0,80.7408,80.7804,80.5693,80.6023,37900.0
2006-03-24 11:50:00,122.2,122.4,121.57,121.62,64900.0,80.6089,80.7408,80.1933,80.2263,64900.0
2006-03-24 12:00:00,121.65,121.99,121.51,121.69,138400.0,80.2461,80.4703,80.1537,80.2725,138400.0
2006-03-24 12:10:00,121.71,121.94,121.41,121.46,72000.0,80.2856,80.4374,80.0877,80.1207,72000.0
2006-03-24 12:20:00,121.49,121.72,121.25,121.7,85600.0,80.1405,80.2922,79.9822,80.279,85600.0
2006-03-24 12:30:00,121.72,122.18,121.58,121.74,90400.0,80.2922,80.5957,80.1999,80.3054,90400.0
2006-03-24 12:40:00,121.73,121.93,121.46,121.9,114000.0,80.2988,80.4308,80.1207,80.411,114000.0
2006-03-24 12:50:00,121.85,122.65,121.8,122.65,105800.0,80.378,80.9057,80.345,80.9057,105800.0
2006-03-24 13:00:00,122.65,123.07,122.47,122.48,153400.0,80.9057,81.1828,80.787,80.7936,153400.0
2006-03-24 13:10:00,122.49,122.64,122.33,122.52,90900.0,80.8002,80.8991,80.6946,80.82,90900.0
2006-03-24 13:20:00,122.51,122.57,122.22,122.37,37700.0,80.8134,80.8529,80.6221,80.721,37700.0
2006-03-24 13:30:00,122.37,122.55,122.22,122.33,52100.0,80.721,80.8397,80.6221,80.6946,52100.0
2006-03-24 13:40:00,122.37,122.38,122.04,122.17,36200.0,80.721,80.7276,80.5033,80.5891,36200.0
2006-03-24 13:50:00,122.09,122.3,122.01,122.15,128600.0,80.5363,80.6748,80.4835,80.5759,128600.0
2006-03-24 14:00:00,122.15,122.22,122.01,122.17,50700.0,80.5759,80.6221,80.4835,80.5891,50700.0
2006-03-24 14:10:00,122.13,122.36,122.0,122.15,75600.0,80.5627,80.7144,80.4769,80.5759,75600.0
2006-03-24 14:20:00,122.15,122.34,122.09,122.23,65600.0,80.5759,80.7012,80.5363,80.6287,65600.0
2006-03-24 14:30:00,122.23,122.26,122.15,122.2,29000.0,80.6287,80.6484,80.5759,80.6089,29000.0
2006-03-24 14:40:00,122.2,122.23,122.09,122.16,86900.0,80.6089,80.6287,80.5363,80.5825,86900.0
2006-03-24 14:50:00,122.16,122.16,121.81,121.81,87500.0,80.5825,80.5825,80.3516,80.3516,87500.0
2006-03-24 15:00:00,121.81,122.04,121.76,122.0,110500.0,80.3516,80.5033,80.3186,80.4769,110500.0
2006-03-24 15:10:00,122.02,122.2,121.69,121.8,105200.0,80.4901,80.6089,80.2725,80.345,105200.0
2006-03-24 15:20:00,121.8,122.15,121.8,122.06,59400.0,80.345,80.5759,80.345,80.5165,59400.0
2006-03-24 15:30:00,122.07,122.13,122.05,122.11,85300.0,80.5231,80.5627,80.5099,80.5495,85300.0
2006-03-24 15:40:00,122.11,122.2,121.88,122.02,116000.0,80.5495,80.6089,80.3978,80.4901,116000.0
2006-03-24 15:50:00,122.02,122.19,122.0,122.16,117900.0,80.4901,80.6023,80.4769,80.5825,117900.0
2006-03-27 09:30:00,122.18,122.19,121.39,121.6,145000.0,80.5957,80.6023,80.0746,80.2131,145000.0
2006-03-27 09:40:00,121.59,121.94,121.34,121.39,145200.0,80.2065,80.4374,80.0416,80.0746,145200.0
2006-03-27 09:50:00,121.4,121.9,121.4,121.84,153500.0,80.0812,80.411,80.0812,80.3714,153500.0
2006-03-27 10:00:00,121.84,122.1,121.57,121.8,151000.0,80.3714,80.5429,80.1933,80.345,151000.0
2006-03-27 10:10:00,121.8,121.9,121.2,121.2,183700.0,80.345,80.411,79.9492,79.9492,183700.0
2006-03-27 10:20:00,121.17,121.3,120.87,121.3,263600.0,79.9294,80.0152,79.7315,80.0152,263600.0
2006-03-27 10:30:00,121.3,121.45,121.24,121.45,211600.0,80.0152,80.1141,79.9756,80.1141,211600.0
2006-03-27 10:40:00,121.44,121.7,121.42,121.68,135500.0,80.1075,80.279,80.0943,80.2659,135500.0
2006-03-27 10:50:00,121.69,122.2,121.63,121.78,206000.0,80.2725,80.6089,80.2329,80.3318,206000.0
2006-03-27 11:00:00,121.79,122.21,121.55,121.99,118800.0,80.3384,80.6155,80.1801,80.4703,118800.0
2006-03-27 11:10:00,121.97,122.2,121.85,121.91,133800.0,80.4572,80.6089,80.378,80.4176,133800.0
2006-03-27 11:20:00,121.9,122.12,121.85,122.0,136500.0,80.411,80.5561,80.378,80.4769,136500.0
2006-03-27 11:30:00,121.96,122.02,121.75,121.75,124600.0,80.4506,80.4901,80.312,80.312,124600.0
2006-03-27 11:40:00,121.76,121.81,121.43,121.61,63300.0,80.3186,80.3516,80.1009,80.2197,63300.0
2006-03-27 11:50:00,121.67,122.08,121.67,121.9,113300.0,80.2593,80.5297,80.2593,80.411,113300.0
2006-03-27 12:00:00,121.9,122.05,121.81,122.05,47500.0,80.411,80.5099,80.3516,80.5099,47500.0
2006-03-27 12:10:00,122.05,122.25,121.85,121.88,93900.0,80.5099,80.6419,80.378,80.3978,93900.0
2006-03-27 12:20:00,121.85,122.18,121.85,122.15,57600.0,80.378,80.5957,80.378,80.5759,57600.0
2006-03-27 12:30:00,122.15,122.22,122.08,122.15,46600.0,80.5759,80.6221,80.5297,80.5759,46600.0
2006-03-27 12:40:00,122.16,122.27,122.06,122.24,52900.0,80.5825,80.655,80.5165,80.6353,52900.0
2006-03-27 12:50:00,122.25,122.42,122.15,122.41,50700.0,80.6419,80.754,80.5759,80.7474,50700.0
2006-03-27 13:00:00,122.44,123.0,122.4,123.0,66300.0,80.7672,81.1366,80.7408,81.1366,66300.0
2006-03-27 13:10:00,123.0,123.35,122.98,123.17,134100.0,81.1366,81.3675,81.1234,81.2487,134100.0
2006-03-27 13:20:00,123.19,123.2,122.7,122.76,89100.0,81.2619,81.2685,80.9387,80.9783,89100.0
2006-03-27 13:30:00,122.8,123.08,122.73,123.02,55400.0,81.0047,81.1894,80.9585,81.1498,55400.0
2006-03-27 13:40:00,123.03,123.56,123.01,123.45,100100.0,81.1564,81.506,81.1432,81.4334,100100.0
2006-03-27 13:50:00,123.49,123.55,123.31,123.38,79700.0,81.4598,81.4994,81.3411,81.3873,79700.0
2006-03-27 14:00:00,123.38,123.4,122.95,123.13,81000.0,81.3873,81.4004,81.1036,81.2223,81000.0
2006-03-27 14:10:00,123.15,123.2,122.35,122.41,120000.0,81.2355,81.2685,80.7078,80.7474,120000.0
2006-03-27 14:20:00,122.36,122.46,122.16,122.44,161900.0,80.7144,80.7804,80.5825,80.7672,161900.0
2006-03-27 14:30:00,122.4,122.57,122.3,122.44,88800.0,80.7408,80.8529,80.6748,80.7672,88800.0
2006-03-27 14:40:00,122.43,122.45,122.29,122.37,61700.0,80.7606,80.7738,80.6682,80.721,61700.0
2006-03-27 14:50:00,122.4,122.89,122.4,122.72,51200.0,80.7408,81.064,80.7408,80.9519,51200.0
2006-03-27 15:00:00,122.72,122.94,122.56,122.87,64800.0,80.9519,81.097,80.8463,81.0508,64800.0
2006-03-27 15:10:00,122.87,122.94,122.62,122.92,65800.0,81.0508,81.097,80.8859,81.0838,65800.0
2006-03-27 15:20:00,122.95,122.95,122.35,122.44,83100.0,81.1036,81.1036,80.7078,80.7672,83100.0
2006-03-27 15:30:00,122.44,122.87,122.34,122.84,68600.0,80.7672,81.0508,80.7012,81.031,68600.0
2006-03-27 15:40:00,122.84,122.92,122.78,122.92,97800.0,81.031,81.0838,80.9915,81.0838,97800.0
2006-03-27 15:50:00,122.92,123.28,122.9,122.96,219500.0,81.0838,81.3213,81.0706,81.1102,219500.0
2006-03-28 09:30:00,124.2,125.03,124.0,124.9,314100.0,81.9282,82.4757,81.7962,82.3899,314100.0
2006-03-28 09:40:00,124.87,125.14,124.78,124.84,376300.0,82.3701,82.5482,82.3108,82.3503,376300.0
2006-03-28 09:50:00,124.8,124.86,124.4,124.52,210300.0,82.324,82.3635,82.0601,82.1393,210300.0
2006-03-28 10:00:00,124.52,124.85,124.4,124.72,100600.0,82.1393,82.3569,82.0601,82.2712,100600.0
2006-03-28 10:10:00,124.7,125.68,124.62,125.6,211100.0,82.258,82.9044,82.2052,82.8517,211100.0
2006-03-28 10:20:00,125.55,125.64,125.37,125.54,145000.0,82.8187,82.8781,82.7,82.8121,145000.0
2006-03-28 10:30:00,125.54,125.6,125.1,125.24,157300.0,82.8121,82.8517,82.5218,82.6142,157300.0
2006-03-28 10:40:00,125.25,125.5,125.2,125.28,72700.0,82.6208,82.7857,82.5878,82.6406,72700.0
2006-03-28 10:50:00,125.25,125.51,125.14,125.38,87700.0,82.6208,82.7923,82.5482,82.7065,87700.0
2006-03-28 11:00:00,125.36,125.74,125.36,125.65,132200.0,82.6934,82.944,82.6934,82.8847,132200.0
2006-03-28 11:10:00,125.66,125.75,125.32,125.34,97300.0,82.8912,82.9506,82.667,82.6802,97300.0
2006-03-28 11:20:00,125.33,125.53,125.16,125.45,69700.0,82.6736,82.8055,82.5614,82.7527,69700.0
2006-03-28 11:30:00,125.46,125.48,125.2,125.32,66500.0,82.7593,82.7725,82.5878,82.667,66500.0
2006-03-28 11:40:00,125.31,125.63,125.27,125.55,65000.0,82.6604,82.8715,82.634,82.8187,65000.0
2006-03-28 11:50:00,125.55,125.59,125.27,125.31,75400.0,82.8187,82.8451,82.634,82.6604,75400.0
2006-03-28 12:00:00,125.33,125.66,125.33,125.59,92400.0,82.6736,82.8912,82.6736,82.8451,92400.0
2006-03-28 12:10:00,125.61,125.65,125.36,125.55,74100.0,82.8583,82.8847,82.6934,82.8187,74100.0
2006-03-28 12:20:00,125.56,125.66,125.34,125.34,90100.0,82.8253,82.8912,82.6802,82.6802,90100.0
2006-03-28 12:30:00,125.31,125.5,125.29,125.47,128400.0,82.6604,82.7857,82.6472,82.7659,128400.0
2006-03-28 12:40:00,125.46,125.5,125.28,125.28,146400.0,82.7593,82.7857,82.6406,82.6406,146400.0
2006-03-28 12:50:00,125.31,125.32,124.95,125.0,149500.0,82.6604,82.667,82.4229,82.4559,149500.0
2006-03-28 13:00:00,125.0,125.0,124.83,124.83,97500.0,82.4559,82.4559,82.3437,82.3437,97500.0
2006-03-28 13:10:00,124.83,125.25,124.8,124.93,152100.0,82.3437,82.6208,82.324,82.4097,152100.0
2006-03-28 13:20:00,124.97,125.07,124.84,124.99,65800.0,82.4361,82.5021,82.3503,82.4493,65800.0
2006-03-28 13:30:00,124.98,125.1,124.88,125.1,76500.0,82.4427,82.5218,82.3767,82.5218,76500.0
2006-03-28 13:40:00,125.1,125.3,124.9,124.91,102300.0,82.5218,82.6538,82.3899,82.3965,102300.0
2006-03-28 13:50:00,124.9,124.94,124.61,124.82,81000.0,82.3899,82.4163,82.1986,82.3371,81000.0
2006-03-28 14:00:00,124.8,125.07,124.68,124.78,52800.0,82.324,82.5021,82.2448,82.3108,52800.0
2006-03-28 14:10:00,124.76,124.99,124.51,124.53,76500.0,82.2976,82.4493,82.1327,82.1458,76500.0
2006-03-28 14:20:00,124.58,124.84,124.4,124.74,181900.0,82.1788,82.3503,82.0601,82.2844,181900.0
2006-03-28 14:30:00,124.74,124.84,124.32,124.84,181300.0,82.2844,82.3503,82.0073,82.3503,181300.0
2006-03-28 14:40:00,124.84,124.93,124.4,124.54,135300.0,82.3503,82.4097,82.0601,82.1524,135300.0
2006-03-28 14:50:00,124.55,124.57,123.8,124.16,159200.0,82.159,82.1722,81.6643,81.9018,159200.0
2006-03-28 15:00:00,124.15,124.47,124.0,124.46,163300.0,81.8952,82.1063,81.7962,82.0997,163300.0
2006-03-28 15:10:00,124.43,124.52,124.23,124.46,158700.0,82.0799,82.1393,81.948,82.0997,158700.0
2006-03-28 15:20:00,124.45,124.74,124.37,124.54,123500.0,82.0931,82.2844,82.0403,82.1524,123500.0
2006-03-28 15:30:00,124.54,124.64,124.17,124.41,121100.0,82.1524,82.2184,81.9084,82.0667,121100.0
2006-03-28 15:40:00,124.41,124.49,124.01,124.25,147600.0,82.0667,82.1195,81.8028,81.9611,147600.0
2006-03-28 15:50:00,124.24,124.7,124.18,124.69,161100.0,81.9546,82.258,81.915,82.2514,161100.0
2006-03-29 09:30:00,124.8,125.2,124.55,125.06,182800.0,82.324,82.5878,82.159,82.4955,182800.0
2006-03-29 09:40:00,125.01,125.06,124.85,124.92,197100.0,82.4625,82.4955,82.3569,82.4031,197100.0
2006-03-29 09:50:00,124.92,125.41,124.92,125.16,159600.0,82.4031,82.7263,82.4031,82.5614,159600.0
2006-03-29 10:00:00,125.17,125.2,124.66,125.08,172900.0,82.568,82.5878,82.2316,82.5087,172900.0
2006-03-29 10:10:00,125.0,125.2,124.8,125.1,111800.0,82.4559,82.5878,82.324,82.5218,111800.0
2006-03-29 10:20:00,125.11,125.23,124.92,124.99,99200.0,82.5284,82.6076,82.4031,82.4493,99200.0
2006-03-29 10:30:00,124.96,126.14,124.94,125.63,373100.0,82.4295,83.2079,82.4163,82.8715,373100.0
2006-03-29 10:40:00,125.63,125.89,125.44,125.56,191300.0,82.8715,83.043,82.7461,82.8253,191300.0
2006-03-29 10:50:00,125.57,125.84,125.38,125.84,116100.0,82.8319,83.01,82.7065,83.01,116100.0
2006-03-29 11:00:00,125.85,126.1,125.64,125.69,174700.0,83.0166,83.1815,82.8781,82.911,174700.0
2006-03-29 11:10:00,125.71,125.85,125.27,125.47,263600.0,82.9242,83.0166,82.634,82.7659,263600.0
2006-03-29 11:20:00,125.49,125.88,125.47,125.79,240000.0,82.7791,83.0364,82.7659,82.977,240000.0
2006-03-29 11:30:00,125.79,125.85,125.42,125.84,158900.0,82.977,83.0166,82.7329,83.01,158900.0
2006-03-29 11:40:00,125.84,125.84,125.24,125.6,129500.0,83.01,83.01,82.6142,82.8517,129500.0
2006-03-29 11:50:00,125.6,125.7,125.42,125.64,137800.0,82.8517,82.9176,82.7329,82.8781,137800.0
2006-03-29 12:00:00,125.64,126.19,125.64,126.18,101200.0,82.8781,83.2409,82.8781,83.2343,101200.0
2006-03-29 12:10:00,126.19,126.24,125.95,126.02,104400.0,83.2409,83.2738,83.0825,83.1287,104400.0
2006-03-29 12:20:00,126.02,126.44,125.94,126.23,91600.0,83.1287,83.4058,83.076,83.2672,91600.0
2006-03-29 12:30:00,126.25,126.39,125.96,125.96,61000.0,83.2804,83.3728,83.0891,83.0891,61000.0
2006-03-29 12:40:00,125.94,126.15,125.88,126.15,72600.0,83.076,83.2145,83.0364,83.2145,72600.0
2006-03-29 12:50:00,126.16,126.62,126.03,126.58,106300.0,83.2211,83.5245,83.1353,83.4981,106300.0
2006-03-29 13:00:00,126.59,126.59,126.26,126.36,105800.0,83.5047,83.5047,83.287,83.353,105800.0
2006-03-29 13:10:00,126.4,126.57,126.15,126.45,103400.0,83.3794,83.4915,83.2145,83.4124,103400.0
2006-03-29 13:20:00,126.53,126.7,126.13,126.2,81800.0,83.4651,83.5773,83.2013,83.2475,81800.0
2006-03-29 13:30:00,126.2,126.38,126.14,126.33,79300.0,83.2475,83.3662,83.2079,83.3332,79300.0
2006-03-29 13:40:00,126.33,126.45,126.27,126.31,62100.0,83.3332,83.4124,83.2936,83.32,62100.0
2006-03-29 13:50:00,126.31,126.45,126.19,126.35,72400.0,83.32,83.4124,83.2409,83.3464,72400.0
2006-03-29 14:00:00,126.34,126.34,126.04,126.19,69400.0,83.3398,83.3398,83.1419,83.2409,69400.0
2006-03-29 14:10:00,126.18,126.23,126.04,126.18,50000.0,83.2343,83.2672,83.1419,83.2343,50000.0
2006-03-29 14:20:00,126.18,126.25,125.9,126.0,86200.0,83.2343,83.2804,83.0496,83.1155,86200.0
2006-03-29 14:30:00,126.0,126.1,125.9,125.91,129900.0,83.1155,83.1815,83.0496,83.0562,129900.0
2006-03-29 14:40:00,125.9,125.96,125.62,125.67,96800.0,83.0496,83.0891,82.8649,82.8978,96800.0
2006-03-29 14:50:00,125.68,125.96,125.6,125.92,77800.0,82.9044,83.0891,82.8517,83.0628,77800.0
2006-03-29 15:00:00,125.91,126.17,125.8,126.02,94700.0,83.0562,83.2277,82.9836,83.1287,94700.0
2006-03-29 15:10:00,126.01,126.18,125.99,126.14,108500.0,83.1221,83.2343,83.1089,83.2079,108500.0
2006-03-29 15:20:00,126.13,126.14,125.95,125.98,127200.0,83.2013,83.2079,83.0825,83.1023,127200.0
2006-03-29 15:30:00,125.99,126.09,125.91,126.05,188000.0,83.1089,83.1749,83.0562,83.1485,188000.0
2006-03-29 15:40:00,126.07,126.61,126.07,126.51,151800.0,83.1617,83.5179,83.1617,83.4519,151800.0
2006-03-29 15:50:00,126.51,126.86,126.5,126.82,214300.0,83.4519,83.6828,83.4454,83.6564,214300.0
2006-03-30 09:30:00,127.1,127.3,126.68,127.29,190100.0,83.8411,83.9731,83.5641,83.9665,190100.0
2006-03-30 09:40:00,127.29,127.44,127.11,127.26,157700.0,83.9665,84.0654,83.8477,83.9467,157700.0
2006-03-30 09:50:00,127.26,127.3,127.09,127.15,167200.0,83.9467,83.9731,83.8345,83.8741,167200.0
2006-03-30 10:00:00,127.15,127.5,127.12,127.24,145100.0,83.8741,84.105,83.8543,83.9335,145100.0
2006-03-30 10:10:00,127.24,127.38,126.61,126.85,131000.0,83.9335,84.0258,83.5179,83.6762,131000.0
2006-03-30 10:20:00,126.85,126.95,126.68,126.81,151400.0,83.6762,83.7422,83.5641,83.6498,151400.0
2006-03-30 10:30:00,126.86,127.47,126.8,127.16,255900.0,83.6828,84.0852,83.6432,83.8807,255900.0
2006-03-30 10:40:00,127.11,127.24,127.0,127.14,148800.0,83.8477,83.9335,83.7752,83.8675,148800.0
2006-03-30 10:50:00,127.14,127.24,126.82,126.9,150100.0,83.8675,83.9335,83.6564,83.7092,150100.0
2006-03-30 11:00:00,126.93,127.18,126.9,126.92,100300.0,83.729,83.8939,83.7092,83.7224,100300.0
2006-03-30 11:10:00,126.92,126.93,126.4,126.75,214200.0,83.7224,83.729,83.3794,83.6103,214200.0
2006-03-30 11:20:00,126.75,126.88,126.65,126.8,106300.0,83.6103,83.696,83.5443,83.6432,106300.0
2006-03-30 11:30:00,126.81,127.28,126.7,127.18,135700.0,83.6498,83.9599,83.5773,83.8939,135700.0
2006-03-30 11:40:00,127.25,128.03,127.25,127.88,188400.0,83.9401,84.4546,83.9401,84.3557,188400.0
2006-03-30 11:50:00,127.85,128.16,127.65,128.1,98500.0,84.3359,84.5404,84.2039,84.5008,98500.0
2006-03-30 12:00:00,128.1,128.25,127.9,128.23,93700.0,84.5008,84.5997,84.3689,84.5865,93700.0
2006-03-30 12:10:00,128.24,128.34,127.69,127.95,62000.0,84.5931,84.6591,84.2303,84.4018,62000.0
2006-03-30 12:20:00,127.94,127.94,127.7,127.72,52800.0,84.3952,84.3952,84.2369,84.2501,52800.0
2006-03-30 12:30:00,127.71,127.75,127.4,127.75,82100.0,84.2435,84.2699,84.039,84.2699,82100.0
2006-03-30 12:40:00,127.74,127.87,127.32,127.32,65800.0,84.2633,84.3491,83.9863,83.9863,65800.0
2006-03-30 12:50:00,127.32,127.73,127.23,127.67,81600.0,83.9863,84.2567,83.9269,84.2171,81600.0
2006-03-30 13:00:00,127.67,127.71,127.46,127.48,52700.0,84.2171,84.2435,84.0786,84.0918,52700.0
2006-03-30 13:10:00,127.46,127.46,127.07,127.07,109500.0,84.0786,84.0786,83.8214,83.8214,109500.0
2006-03-30 13:20:00,127.07,127.19,126.91,127.1,115800.0,83.8214,83.9005,83.7158,83.8411,115800.0
2006-03-30 13:30:00,127.1,127.15,126.9,126.96,96800.0,83.8411,83.8741,83.7092,83.7488,96800.0
2006-03-30 13:40:00,126.97,127.08,126.84,127.03,58400.0,83.7554,83.8279,83.6696,83.795,58400.0
2006-03-30 13:50:00,127.04,127.36,127.04,127.36,154000.0,83.8016,84.0126,83.8016,84.0126,154000.0
2006-03-30 14:00:00,127.36,127.8,127.36,127.77,114800.0,84.0126,84.3029,84.0126,84.2831,114800.0
2006-03-30 14:10:00,127.77,128.06,127.7,127.81,118900.0,84.2831,84.4744,84.2369,84.3095,118900.0
2006-03-30 14:20:00,127.8,127.91,127.55,127.78,85200.0,84.3029,84.3755,84.138,84.2897,85200.0
2006-03-30 14:30:00,127.78,127.89,127.68,127.71,84900.0,84.2897,84.3623,84.2237,84.2435,84900.0
2006-03-30 14:40:00,127.7,127.98,127.7,127.9,57700.0,84.2369,84.4216,84.2369,84.3689,57700.0
2006-03-30 14:50:00,127.91,128.01,127.85,127.93,115800.0,84.3755,84.4414,84.3359,84.3886,115800.0
2006-03-30 15:00:00,127.92,128.05,127.82,128.05,76800.0,84.3821,84.4678,84.3161,84.4678,76800.0
2006-03-30 15:10:00,128.05,128.16,128.0,128.06,87500.0,84.4678,84.5404,84.4348,84.4744,87500.0
2006-03-30 15:20:00,128.06,128.1,127.97,128.1,61100.0,84.4744,84.5008,84.415,84.5008,61100.0
2006-03-30 15:30:00,128.1,128.1,127.99,128.02,67100.0,84.5008,84.5008,84.4282,84.448,67100.0
2006-03-30 15:40:00,128.02,128.03,127.98,127.99,122100.0,84.448,84.4546,84.4216,84.4282,122100.0
2006-03-30 15:50:00,127.99,128.22,127.99,128.18,258600.0,84.4282,84.5799,84.4282,84.5536,258600.0
2006-03-31 09:30:00,127.25,127.44,126.54,126.75,256100.0,83.9401,84.0654,83.4717,83.6103,256100.0
2006-03-31 09:40:00,126.72,127.1,126.55,126.66,189200.0,83.5905,83.8411,83.4783,83.5509,189200.0
2006-03-31 09:50:00,126.66,126.67,126.39,126.5,215100.0,83.5509,83.5575,83.3728,83.4454,215100.0
2006-03-31 10:00:00,126.51,126.95,126.46,126.65,212300.0,83.4519,83.7422,83.419,83.5443,212300.0
2006-03-31 10:10:00,126.63,126.69,126.18,126.55,206100.0,83.5311,83.5707,83.2343,83.4783,206100.0
2006-03-31 10:20:00,126.55,126.58,126.2,126.26,94500.0,83.4783,83.4981,83.2475,83.287,94500.0
2006-03-31 10:30:00,126.25,126.75,126.25,126.71,179600.0,83.2804,83.6103,83.2804,83.5839,179600.0
2006-03-31 10:40:00,126.71,126.73,126.24,126.35,169700.0,83.5839,83.5971,83.2738,83.3464,169700.0
2006-03-31 10:50:00,126.3,126.3,125.77,125.91,112400.0,83.3134,83.3134,82.9638,83.0562,112400.0
2006-03-31 11:00:00,125.9,126.6,125.82,125.92,96900.0,83.0496,83.5113,82.9968,83.0628,96900.0
2006-03-31 11:10:00,125.92,125.94,125.55,125.8,139400.0,83.0628,83.076,82.8187,82.9836,139400.0
2006-03-31 11:20:00,125.8,125.85,125.53,125.53,71900.0,82.9836,83.0166,82.8055,82.8055,71900.0
2006-03-31 11:30:00,125.53,125.8,125.53,125.61,97700.0,82.8055,82.9836,82.8055,82.8583,97700.0
2006-03-31 11:40:00,125.62,125.62,125.27,125.27,116000.0,82.8649,82.8649,82.634,82.634,116000.0
2006-03-31 11:50:00,125.26,125.3,125.02,125.25,65500.0,82.6274,82.6538,82.4691,82.6208,65500.0
2006-03-31 12:00:00,125.28,125.4,125.16,125.16,92500.0,82.6406,82.7197,82.5614,82.5614,92500.0
2006-03-31 12:10:00,125.16,125.27,124.95,125.13,163000.0,82.5614,82.634,82.4229,82.5416,163000.0
2006-03-31 12:20:00,125.13,125.49,125.07,125.49,83100.0,82.5416,82.7791,82.5021,82.7791,83100.0
2006-03-31 12:30:00,125.49,125.63,125.39,125.59,73800.0,82.7791,82.8715,82.7131,82.8451,73800.0
2006-03-31 12:40:00,125.59,125.61,125.0,125.61,164400.0,82.8451,82.8583,82.4559,82.8583,164400.0
2006-03-31 12:50:00,125.61,125.93,125.6,125.91,71300.0,82.8583,83.0694,82.8517,83.0562,71300.0
2006-03-31 13:00:00,125.91,126.13,125.72,125.76,151900.0,83.0562,83.2013,82.9308,82.9572,151900.0
2006-03-31 13:10:00,125.74,125.92,125.61,125.83,99900.0,82.944,83.0628,82.8583,83.0034,99900.0
2006-03-31 13:20:00,125.8,126.0,125.61,125.68,62800.0,82.9836,83.1155,82.8583,82.9044,62800.0
2006-03-31 13:30:00,125.69,125.72,125.28,125.28,132900.0,82.911,82.9308,82.6406,82.6406,132900.0
2006-03-31 13:40:00,125.32,125.84,125.12,125.8,118100.0,82.667,83.01,82.535,82.9836,118100.0
2006-03-31 13:50:00,125.8,125.8,125.37,125.4,39600.0,82.9836,82.9836,82.7,82.7197,39600.0
2006-03-31 14:00:00,125.39,126.06,125.36,125.95,116500.0,82.7131,83.1551,82.6934,83.0825,116500.0
2006-03-31 14:10:00,125.9,126.53,125.86,126.53,115000.0,83.0496,83.4651,83.0232,83.4651,115000.0
2006-03-31 14:20:00,126.53,126.8,126.16,126.37,153300.0,83.4651,83.6432,83.2211,83.3596,153300.0
2006-03-31 14:30:00,126.37,126.7,126.31,126.46,75900.0,83.3596,83.5773,83.32,83.419,75900.0
2006-03-31 14:40:00,126.49,126.89,126.48,126.89,90700.0,83.4388,83.7026,83.4322,83.7026,90700.0
2006-03-31 14:50:00,126.87,127.1,126.71,126.87,119900.0,83.6894,83.8411,83.5839,83.6894,119900.0
2006-03-31 15:00:00,126.85,126.94,126.62,126.66,71300.0,83.6762,83.7356,83.5245,83.5509,71300.0
2006-03-31 15:10:00,126.66,126.68,126.3,126.52,109500.0,83.5509,83.5641,83.3134,83.4585,109500.0
2006-03-31 15:20:00,126.52,126.7,126.48,126.56,59800.0,83.4585,83.5773,83.4322,83.4849,59800.0
2006-03-31 15:30:00,126.55,126.65,126.4,126.65,75500.0,83.4783,83.5443,83.3794,83.5443,75500.0
2006-03-31 15:40:00,126.64,126.64,126.22,126.23,161800.0,83.5377,83.5377,83.2607,83.2672,161800.0
2006-03-31 15:50:00,126.2,126.45,126.2,126.45,231300.0,83.2475,83.4124,83.2475,83.4124,231300.0
2006-04-03 09:30:00,128.25,128.25,127.8,128.16,160100.0,84.5997,84.5997,84.3029,84.5404,160100.0
2006-04-03 09:40:00,128.16,128.42,127.7,127.8,213300.0,84.5404,84.7119,84.2369,84.3029,213300.0
2006-04-03 09:50:00,127.83,128.32,127.74,128.27,183900.0,84.3227,84.6459,84.2633,84.6129,183900.0
2006-04-03 10:00:00,128.3,129.44,128.08,129.28,199700.0,84.6327,85.3847,84.4876,85.2792,199700.0
2006-04-03 10:10:00,129.28,129.98,129.24,129.42,216000.0,85.2792,85.7409,85.2528,85.3715,216000.0
2006-04-03 10:20:00,129.48,129.83,129.33,129.5,150400.0,85.4111,85.642,85.3122,85.4243,150400.0
2006-04-03 10:30:00,129.59,129.9,129.54,129.9,174400.0,85.4837,85.6882,85.4507,85.6882,174400.0
2006-04-03 10:40:00,129.86,130.42,129.86,130.41,230400.0,85.6618,86.0312,85.6618,86.0246,230400.0
2006-04-03 10:50:00,130.36,130.65,130.21,130.6,179800.0,85.9916,86.1829,85.8926,86.1499,179800.0
2006-04-03 11:00:00,130.6,130.92,130.3,130.41,177500.0,86.1499,86.361,85.952,86.0246,177500.0
2006-04-03 11:10:00,130.42,130.9,130.33,130.85,89100.0,86.0312,86.3478,85.9718,86.3148,89100.0
2006-04-03 11:20:00,130.83,131.06,130.83,131.01,214600.0,86.3016,86.4533,86.3016,86.4204,214600.0
2006-04-03 11:30:00,131.01,131.5,130.95,131.3,227700.0,86.4204,86.7436,86.3808,86.6117,227700.0
2006-04-03 11:40:00,131.31,131.5,130.87,131.47,265300.0,86.6183,86.7436,86.328,86.7238,265300.0
2006-04-03 11:50:00,131.47,131.99,131.07,131.23,195800.0,86.7238,87.0668,86.4599,86.5655,195800.0
2006-04-03 12:00:00,131.26,131.45,130.77,130.84,170700.0,86.5853,86.7106,86.262,86.3082,170700.0
2006-04-03 12:10:00,130.83,130.88,130.51,130.62,115100.0,86.3016,86.3346,86.0905,86.1631,115100.0
2006-04-03 12:20:00,130.62,130.84,130.51,130.77,83400.0,86.1631,86.3082,86.0905,86.262,83400.0
2006-04-03 12:30:00,130.74,130.74,130.33,130.45,58900.0,86.2423,86.2423,85.9718,86.051,58900.0
2006-04-03 12:40:00,130.43,130.57,130.39,130.54,54800.0,86.0378,86.1301,86.0114,86.1103,54800.0
2006-04-03 12:50:00,130.54,130.57,130.31,130.54,98600.0,86.1103,86.1301,85.9586,86.1103,98600.0
2006-04-03 13:00:00,130.54,130.54,130.16,130.21,90400.0,86.1103,86.1103,85.8597,85.8926,90400.0
2006-04-03 13:10:00,130.21,130.32,130.15,130.15,71300.0,85.8926,85.9652,85.8531,85.8531,71300.0
2006-04-03 13:20:00,130.14,130.4,129.9,129.99,118100.0,85.8465,86.018,85.6882,85.7475,118100.0
2006-04-03 13:30:00,130.0,130.13,129.54,130.08,207200.0,85.7541,85.8399,85.4507,85.8069,207200.0
2006-04-03 13:40:00,130.08,130.11,129.65,129.75,149800.0,85.8069,85.8267,85.5232,85.5892,149800.0
2006-04-03 13:50:00,129.75,129.87,129.34,129.52,196900.0,85.5892,85.6684,85.3188,85.4375,196900.0
2006-04-03 14:00:00,129.59,129.94,129.42,129.45,125500.0,85.4837,85.7145,85.3715,85.3913,125500.0
2006-04-03 14:10:00,129.45,129.45,128.57,128.77,264100.0,85.3913,85.3913,84.8108,84.9428,264100.0
2006-04-03 14:20:00,128.77,128.9,128.4,128.4,188500.0,84.9428,85.0285,84.6987,84.6987,188500.0
2006-04-03 14:30:00,128.4,128.52,127.83,127.91,177400.0,84.6987,84.7778,84.3227,84.3755,177400.0
2006-04-03 14:40:00,127.92,128.18,127.72,128.08,174400.0,84.3821,84.5536,84.2501,84.4876,174400.0
2006-04-03 14:50:00,128.08,128.28,127.72,128.2,180800.0,84.4876,84.6195,84.2501,84.5668,180800.0
2006-04-03 15:00:00,128.2,128.55,128.15,128.39,159900.0,84.5668,84.7976,84.5338,84.6921,159900.0
2006-04-03 15:10:00,128.44,128.7,127.89,128.3,161100.0,84.7251,84.8966,84.3623,84.6327,161100.0
2006-04-03 15:20:00,128.3,128.45,127.98,128.4,161300.0,84.6327,84.7317,84.4216,84.6987,161300.0
2006-04-03 15:30:00,128.36,128.45,127.7,127.87,167000.0,84.6723,84.7317,84.2369,84.3491,167000.0
2006-04-03 15:40:00,127.87,127.87,127.0,127.42,281300.0,84.3491,84.3491,83.7752,84.0522,281300.0
2006-04-03 15:50:00,127.42,127.44,127.1,127.29,206500.0,84.0522,84.0654,83.8411,83.9665,206500.0
2006-04-04 09:30:00,126.75,127.06,126.65,126.76,229400.0,83.6103,83.8148,83.5443,83.6169,229400.0
2006-04-04 09:40:00,126.79,127.95,126.69,127.43,263300.0,83.6367,84.4018,83.5707,84.0588,263300.0
2006-04-04 09:50:00,127.5,128.7,127.35,128.68,216900.0,84.105,84.8966,84.0061,84.8834,216900.0
2006-04-04 10:00:00,128.67,129.18,128.52,128.85,251200.0,84.8768,85.2132,84.7778,84.9955,251200.0
2006-04-04 10:10:00,128.84,129.2,128.32,128.76,183800.0,84.9889,85.2264,84.6459,84.9362,183800.0
2006-04-04 10:20:00,128.88,128.88,128.19,128.67,171300.0,85.0153,85.0153,84.5602,84.8768,171300.0
2006-04-04 10:30:00,128.69,129.0,128.27,128.29,114700.0,84.89,85.0945,84.6129,84.6261,114700.0
2006-04-04 10:40:00,128.29,128.44,127.54,127.54,129700.0,84.6261,84.7251,84.1314,84.1314,129700.0
2006-04-04 10:50:00,127.51,127.76,127.36,127.46,109400.0,84.1116,84.2765,84.0126,84.0786,109400.0
2006-04-04 11:00:00,127.46,127.95,127.41,127.72,196600.0,84.0786,84.4018,84.0456,84.2501,196600.0
2006-04-04 11:10:00,127.65,128.39,127.63,128.14,153500.0,84.2039,84.6921,84.1908,84.5272,153500.0
2006-04-04 11:20:00,128.1,128.15,127.59,127.75,168100.0,84.5008,84.5338,84.1644,84.2699,168100.0
2006-04-04 11:30:00,127.75,127.75,127.47,127.58,131900.0,84.2699,84.2699,84.0852,84.1578,131900.0
2006-04-04 11:40:00,127.64,127.64,127.0,127.23,172200.0,84.1974,84.1974,83.7752,83.9269,172200.0
2006-04-04 11:50:00,127.23,127.61,127.22,127.45,111000.0,83.9269,84.1776,83.9203,84.072,111000.0
2006-04-04 12:00:00,127.4,127.89,127.33,127.83,150500.0,84.039,84.3623,83.9929,84.3227,150500.0
2006-04-04 12:10:00,127.82,128.19,127.7,128.04,92800.0,84.3161,84.5602,84.2369,84.4612,92800.0
2006-04-04 12:20:00,128.09,128.18,127.96,128.16,89500.0,84.4942,84.5536,84.4084,84.5404,89500.0
2006-04-04 12:30:00,128.16,128.58,128.14,128.48,73700.0,84.5404,84.8174,84.5272,84.7515,73700.0
2006-04-04 12:40:00,128.49,129.14,128.44,128.83,249700.0,84.7581,85.1868,84.7251,84.9823,249700.0
2006-04-04 12:50:00,128.88,128.96,128.51,128.9,49700.0,85.0153,85.0681,84.7712,85.0285,49700.0
2006-04-04 13:00:00,128.88,129.25,128.8,129.11,88300.0,85.0153,85.2594,84.9625,85.167,88300.0
2006-04-04 13:10:00,129.15,129.28,128.83,129.18,76500.0,85.1934,85.2792,84.9823,85.2132,76500.0
2006-04-04 13:20:00,129.13,129.47,129.13,129.29,118700.0,85.1802,85.4045,85.1802,85.2858,118700.0
2006-04-04 13:30:00,129.3,129.68,129.11,129.5,71900.0,85.2924,85.543,85.167,85.4243,71900.0
2006-04-04 13:40:00,129.46,129.46,128.76,128.78,81300.0,85.3979,85.3979,84.9362,84.9493,81300.0
2006-04-04 13:50:00,128.78,129.36,128.73,129.26,93000.0,84.9493,85.3319,84.9164,85.266,93000.0
2006-04-04 14:00:00,129.24,129.28,128.86,128.96,65200.0,85.2528,85.2792,85.0021,85.0681,65200.0
2006-04-04 14:10:00,128.96,129.43,128.93,129.4,74000.0,85.0681,85.3781,85.0483,85.3583,74000.0
2006-04-04 14:20:00,129.41,129.83,129.4,129.54,205200.0,85.3649,85.642,85.3583,85.4507,205200.0
2006-04-04 14:30:00,129.5,129.7,129.5,129.7,87200.0,85.4243,85.5562,85.4243,85.5562,87200.0
2006-04-04 14:40:00,129.7,129.75,129.47,129.72,67000.0,85.5562,85.5892,85.4045,85.5694,67000.0
2006-04-04 14:50:00,129.72,129.92,129.59,129.86,61400.0,85.5694,85.7013,85.4837,85.6618,61400.0
2006-04-04 15:00:00,129.86,129.89,129.68,129.81,55400.0,85.6618,85.6816,85.543,85.6288,55400.0
2006-04-04 15:10:00,129.8,129.82,129.51,129.76,92500.0,85.6222,85.6354,85.4309,85.5958,92500.0
2006-04-04 15:20:00,129.78,130.22,129.75,130.03,125700.0,85.609,85.8992,85.5892,85.7739,125700.0
2006-04-04 15:30:00,130.04,130.19,129.92,130.08,90500.0,85.7805,85.8795,85.7013,85.8069,90500.0
2006-04-04 15:40:00,130.08,130.37,130.08,130.32,132300.0,85.8069,85.9982,85.8069,85.9652,132300.0
2006-04-04 15:50:00,130.33,130.69,130.15,130.65,212900.0,85.9718,86.2093,85.8531,86.1829,212900.0
2006-04-05 09:30:00,131.0,131.0,130.48,130.8,163900.0,86.4138,86.4138,86.0707,86.2818,163900.0
2006-04-05 09:40:00,130.8,130.86,129.5,129.77,146900.0,86.2818,86.3214,85.4243,85.6024,146900.0
2006-04-05 09:50:00,129.76,129.84,129.5,129.52,192500.0,85.5958,85.6486,85.4243,85.4375,192500.0
2006-04-05 10:00:00,129.55,129.75,129.31,129.75,246400.0,85.4573,85.5892,85.299,85.5892,246400.0
2006-04-05 10:10:00,129.73,129.98,129.65,129.69,111200.0,85.576,85.7409,85.5232,85.5496,111200.0
2006-04-05 10:20:00,129.66,129.8,129.41,129.75,96500.0,85.5298,85.6222,85.3649,85.5892,96500.0
2006-04-05 10:30:00,129.76,130.75,129.75,130.55,301800.0,85.5958,86.2489,85.5892,86.1169,301800.0
2006-04-05 10:40:00,130.54,130.54,129.82,130.27,151800.0,86.1103,86.1103,85.6354,85.9322,151800.0
2006-04-05 10:50:00,130.37,130.89,130.2,130.26,129800.0,85.9982,86.3412,85.886,85.9256,129800.0
2006-04-05 11:00:00,130.25,130.4,129.8,130.05,266500.0,85.919,86.018,85.6222,85.7871,266500.0
2006-04-05 11:10:00,129.92,130.67,129.92,130.6,81500.0,85.7013,86.1961,85.7013,86.1499,81500.0
2006-04-05 11:20:00,130.65,131.27,130.55,130.82,451300.0,86.1829,86.5919,86.1169,86.295,451300.0
2006-04-05 11:30:00,130.81,130.98,130.62,130.63,243200.0,86.2884,86.4006,86.1631,86.1697,243200.0
2006-04-05 11:40:00,130.61,130.71,130.28,130.53,101100.0,86.1565,86.2225,85.9388,86.1037,101100.0
2006-04-05 11:50:00,130.53,130.94,130.52,130.88,80500.0,86.1037,86.3742,86.0971,86.3346,80500.0
2006-04-05 12:00:00,130.84,130.84,130.56,130.78,100000.0,86.3082,86.3082,86.1235,86.2686,100000.0
2006-04-05 12:10:00,130.78,131.69,130.7,131.55,171000.0,86.2686,86.8689,86.2159,86.7766,171000.0
2006-04-05 12:20:00,131.55,131.7,131.11,131.39,119100.0,86.7766,86.8755,86.4863,86.671,119100.0
2006-04-05 12:30:00,131.39,131.58,131.12,131.34,82300.0,86.671,86.7964,86.4929,86.638,82300.0
2006-04-05 12:40:00,131.34,131.88,131.29,131.79,193200.0,86.638,86.9943,86.6051,86.9349,193200.0
2006-04-05 12:50:00,131.78,131.95,131.35,131.4,136200.0,86.9283,87.0404,86.6446,86.6776,136200.0
2006-04-05 13:00:00,131.4,131.65,131.33,131.35,146500.0,86.6776,86.8425,86.6314,86.6446,146500.0
2006-04-05 13:10:00,131.38,131.73,131.2,131.65,76500.0,86.6644,86.8953,86.5457,86.8425,76500.0
2006-04-05 13:20:00,131.66,131.75,131.49,131.71,52000.0,86.8491,86.9085,86.737,86.8821,52000.0
2006-04-05 13:30:00,131.71,131.93,131.69,131.83,52000.0,86.8821,87.0272,86.8689,86.9613,52000.0
2006-04-05 13:40:00,131.86,132.19,131.86,132.14,113500.0,86.9811,87.1987,86.9811,87.1658,113500.0
2006-04-05 13:50:00,132.14,132.39,132.0,132.09,74900.0,87.1658,87.3307,87.0734,87.1328,74900.0
2006-04-05 14:00:00,132.08,132.19,131.51,131.78,133700.0,87.1262,87.1987,86.7502,86.9283,133700.0
2006-04-05 14:10:00,131.85,132.49,131.55,132.41,148400.0,86.9745,87.3966,86.7766,87.3439,148400.0
2006-04-05 14:20:00,132.39,132.39,132.06,132.19,118300.0,87.3307,87.3307,87.113,87.1987,118300.0
2006-04-05 14:30:00,132.19,132.39,131.81,132.0,82700.0,87.1987,87.3307,86.9481,87.0734,82700.0
2006-04-05 14:40:00,132.01,132.41,131.99,132.1,173100.0,87.08,87.3439,87.0668,87.1394,173100.0
2006-04-05 14:50:00,132.11,132.2,131.93,132.12,101200.0,87.146,87.2053,87.0272,87.1526,101200.0
2006-04-05 15:00:00,132.09,132.1,131.84,132.01,99500.0,87.1328,87.1394,86.9679,87.08,99500.0
2006-04-05 15:10:00,132.0,132.15,131.98,132.01,58600.0,87.0734,87.1724,87.0602,87.08,58600.0
2006-04-05 15:20:00,131.98,132.22,131.95,132.04,84000.0,87.0602,87.2185,87.0404,87.0998,84000.0
2006-04-05 15:30:00,132.1,132.27,131.99,132.17,104400.0,87.1394,87.2515,87.0668,87.1856,104400.0
2006-04-05 15:40:00,132.17,132.4,132.16,132.4,113000.0,87.1856,87.3373,87.179,87.3373,113000.0
2006-04-05 15:50:00,132.4,133.0,132.36,132.9,320900.0,87.3373,87.7331,87.3109,87.6671,320900.0
2006-04-06 09:30:00,133.2,133.35,132.8,133.21,314100.0,87.865,87.9639,87.6011,87.8716,314100.0
2006-04-06 09:40:00,133.19,133.89,133.13,133.69,217900.0,87.8584,88.3201,87.8188,88.1882,217900.0
2006-04-06 09:50:00,133.69,133.69,133.12,133.45,121800.0,88.1882,88.1882,87.8122,88.0299,121800.0
2006-04-06 10:00:00,133.45,133.66,133.16,133.38,238600.0,88.0299,88.1684,87.8386,87.9837,238600.0
2006-04-06 10:10:00,133.38,133.53,133.01,133.1,124600.0,87.9837,88.0827,87.7397,87.799,124600.0
2006-04-06 10:20:00,133.11,133.3,132.81,132.81,110700.0,87.8056,87.931,87.6077,87.6077,110700.0
2006-04-06 10:30:00,132.83,132.85,132.35,132.6,260300.0,87.6209,87.6341,87.3043,87.4692,260300.0
2006-04-06 10:40:00,132.69,133.54,132.59,133.51,210400.0,87.5286,88.0893,87.4626,88.0695,210400.0
2006-04-06 10:50:00,133.53,133.65,132.79,132.81,103500.0,88.0827,88.1618,87.5945,87.6077,103500.0
2006-04-06 11:00:00,132.79,133.08,132.58,132.85,117500.0,87.5945,87.7858,87.456,87.6341,117500.0
2006-04-06 11:10:00,132.85,133.12,132.78,132.9,63200.0,87.6341,87.8122,87.5879,87.6671,63200.0
2006-04-06 11:20:00,132.9,133.02,132.63,132.68,72500.0,87.6671,87.7463,87.489,87.522,72500.0
2006-04-06 11:30:00,132.66,132.67,132.05,132.11,127700.0,87.5088,87.5154,87.1064,87.146,127700.0
2006-04-06 11:40:00,132.11,132.22,131.4,131.51,194700.0,87.146,87.2185,86.6776,86.7502,194700.0
2006-04-06 11:50:00,131.51,131.7,131.08,131.08,277300.0,86.7502,86.8755,86.4665,86.4665,277300.0
2006-04-06 12:00:00,131.0,131.89,130.88,131.79,293800.0,86.4138,87.0009,86.3346,86.9349,293800.0
2006-04-06 12:10:00,131.75,132.25,131.74,131.9,201300.0,86.9085,87.2383,86.9019,87.0074,201300.0
2006-04-06 12:20:00,131.91,132.01,131.36,131.8,116500.0,87.014,87.08,86.6512,86.9415,116500.0
2006-04-06 12:30:00,131.82,132.25,131.76,131.97,72400.0,86.9547,87.2383,86.9151,87.0536,72400.0
2006-04-06 12:40:00,131.97,132.32,131.82,132.18,139400.0,87.0536,87.2845,86.9547,87.1921,139400.0
2006-04-06 12:50:00,132.15,132.17,131.91,132.1,31600.0,87.1724,87.1856,87.014,87.1394,31600.0
2006-04-06 13:00:00,132.16,132.17,131.65,131.91,65700.0,87.179,87.1856,86.8425,87.014,65700.0
2006-04-06 13:10:00,131.94,132.0,131.66,131.95,69700.0,87.0338,87.0734,86.8491,87.0404,69700.0
2006-04-06 13:20:00,131.95,132.1,131.65,131.7,136700.0,87.0404,87.1394,86.8425,86.8755,136700.0
2006-04-06 13:30:00,131.73,132.0,131.73,132.0,81200.0,86.8953,87.0734,86.8953,87.0734,81200.0
2006-04-06 13:40:00,131.99,132.14,131.86,131.9,335900.0,87.0668,87.1658,86.9811,87.0074,335900.0
2006-04-06 13:50:00,131.93,132.1,131.83,132.01,173800.0,87.0272,87.1394,86.9613,87.08,173800.0
2006-04-06 14:00:00,132.04,132.1,131.79,132.03,56600.0,87.0998,87.1394,86.9349,87.0932,56600.0
2006-04-06 14:10:00,132.06,132.58,132.05,132.05,146500.0,87.113,87.456,87.1064,87.1064,146500.0
2006-04-06 14:20:00,132.1,132.32,131.94,131.95,102000.0,87.1394,87.2845,87.0338,87.0404,102000.0
2006-04-06 14:30:00,131.95,132.11,131.82,132.09,93700.0,87.0404,87.146,86.9547,87.1328,93700.0
2006-04-06 14:40:00,132.09,132.26,132.02,132.19,51100.0,87.1328,87.2449,87.0866,87.1987,51100.0
2006-04-06 14:50:00,132.2,132.39,132.2,132.39,96700.0,87.2053,87.3307,87.2053,87.3307,96700.0
2006-04-06 15:00:00,132.37,132.45,132.15,132.26,110300.0,87.3175,87.3703,87.1724,87.2449,110300.0
2006-04-06 15:10:00,132.32,132.6,132.23,132.49,46300.0,87.2845,87.4692,87.2251,87.3966,46300.0
2006-04-06 15:20:00,132.49,132.54,132.25,132.34,56200.0,87.3966,87.4296,87.2383,87.2977,56200.0
2006-04-06 15:30:00,132.34,132.61,132.05,132.07,373400.0,87.2977,87.4758,87.1064,87.1196,373400.0
2006-04-06 15:40:00,132.08,132.5,132.08,132.46,161200.0,87.1262,87.4032,87.1262,87.3768,161200.0
2006-04-06 15:50:00,132.45,132.71,132.43,132.52,325300.0,87.3703,87.5418,87.3571,87.4164,325300.0
2006-04-07 09:30:00,132.5,132.58,132.13,132.58,159100.0,87.4032,87.456,87.1592,87.456,159100.0
2006-04-07 09:40:00,132.58,133.0,131.39,131.4,254700.0,87.456,87.7331,86.671,86.6776,254700.0
2006-04-07 09:50:00,131.25,131.93,130.58,130.61,254700.0,86.5787,87.0272,86.1367,86.1565,254700.0
2006-04-07 10:00:00,130.6,131.0,130.46,130.62,186800.0,86.1499,86.4138,86.0576,86.1631,186800.0
2006-04-07 10:10:00,130.57,130.83,130.0,130.23,250400.0,86.1301,86.3016,85.7541,85.9058,250400.0
2006-04-07 10:20:00,130.23,130.45,129.75,130.16,269800.0,85.9058,86.051,85.5892,85.8597,269800.0
2006-04-07 10:30:00,130.15,130.17,129.33,129.68,205200.0,85.8531,85.8663,85.3122,85.543,205200.0
2006-04-07 10:40:00,129.71,129.95,129.2,129.33,152300.0,85.5628,85.7211,85.2264,85.3122,152300.0
2006-04-07 10:50:00,129.26,129.42,129.05,129.24,242800.0,85.266,85.3715,85.1275,85.2528,242800.0
2006-04-07 11:00:00,129.29,130.0,129.29,130.0,131500.0,85.2858,85.7541,85.2858,85.7541,131500.0
2006-04-07 11:10:00,129.99,129.99,129.58,129.85,107600.0,85.7475,85.7475,85.4771,85.6552,107600.0
2006-04-07 11:20:00,129.86,129.98,129.77,129.9,89600.0,85.6618,85.7409,85.6024,85.6882,89600.0
2006-04-07 11:30:00,129.91,129.99,129.5,129.89,105700.0,85.6947,85.7475,85.4243,85.6816,105700.0
2006-04-07 11:40:00,129.89,129.9,128.87,129.34,282600.0,85.6816,85.6882,85.0087,85.3188,282600.0
2006-04-07 11:50:00,129.32,129.39,129.0,129.15,126200.0,85.3056,85.3517,85.0945,85.1934,126200.0
2006-04-07 12:00:00,129.15,129.27,128.93,129.0,79000.0,85.1934,85.2726,85.0483,85.0945,79000.0
2006-04-07 12:10:00,129.0,129.01,128.57,128.94,87700.0,85.0945,85.1011,84.8108,85.0549,87700.0
2006-04-07 12:20:00,128.97,129.21,128.93,129.2,105800.0,85.0747,85.233,85.0483,85.2264,105800.0
2006-04-07 12:30:00,129.21,129.53,129.12,129.31,186400.0,85.233,85.4441,85.1736,85.299,186400.0
2006-04-07 12:40:00,129.33,129.33,129.07,129.14,57000.0,85.3122,85.3122,85.1406,85.1868,57000.0
2006-04-07 12:50:00,129.14,129.43,129.1,129.33,47400.0,85.1868,85.3781,85.1604,85.3122,47400.0
2006-04-07 13:00:00,129.31,129.64,128.94,129.64,68300.0,85.299,85.5166,85.0549,85.5166,68300.0
2006-04-07 13:10:00,129.55,129.79,129.36,129.38,391000.0,85.4573,85.6156,85.3319,85.3451,391000.0
2006-04-07 13:20:00,129.39,129.82,129.25,129.76,184200.0,85.3517,85.6354,85.2594,85.5958,184200.0
2006-04-07 13:30:00,129.76,129.76,129.48,129.59,142800.0,85.5958,85.5958,85.4111,85.4837,142800.0
2006-04-07 13:40:00,129.59,129.67,129.25,129.28,88800.0,85.4837,85.5364,85.2594,85.2792,88800.0
2006-04-07 13:50:00,129.27,129.54,129.15,129.49,67300.0,85.2726,85.4507,85.1934,85.4177,67300.0
2006-04-07 14:00:00,129.5,130.03,129.49,129.99,321300.0,85.4243,85.7739,85.4177,85.7475,321300.0
2006-04-07 14:10:00,129.99,130.12,129.6,129.94,185900.0,85.7475,85.8333,85.4903,85.7145,185900.0
2006-04-07 14:20:00,129.95,130.07,129.47,129.49,133400.0,85.7211,85.8003,85.4045,85.4177,133400.0
2006-04-07 14:30:00,129.52,129.7,129.45,129.66,110300.0,85.4375,85.5562,85.3913,85.5298,110300.0
2006-04-07 14:40:00,129.66,129.94,129.66,129.73,67800.0,85.5298,85.7145,85.5298,85.576,67800.0
2006-04-07 14:50:00,129.73,129.76,129.5,129.75,129500.0,85.576,85.5958,85.4243,85.5892,129500.0
2006-04-07 15:00:00,129.74,129.74,129.17,129.18,116400.0,85.5826,85.5826,85.2066,85.2132,116400.0
2006-04-07 15:10:00,129.17,129.68,129.17,129.63,88400.0,85.2066,85.543,85.2066,85.51,88400.0
2006-04-07 15:20:00,129.59,129.59,129.33,129.33,119300.0,85.4837,85.4837,85.3122,85.3122,119300.0
2006-04-07 15:30:00,129.33,129.5,129.26,129.29,112700.0,85.3122,85.4243,85.266,85.2858,112700.0
2006-04-07 15:40:00,129.28,129.29,128.93,129.0,137800.0,85.2792,85.2858,85.0483,85.0945,137800.0
2006-04-07 15:50:00,129.0,129.02,128.81,128.88,219200.0,85.0945,85.1077,84.9691,85.0153,219200.0
2006-04-10 09:30:00,65.69,66.0,65.29,65.54,398500.0,43.3322,43.5367,43.0684,43.2333,398500.0
2006-04-10 09:40:00,65.54,65.68,65.3,65.65,344900.0,43.2333,43.3256,43.075,43.3058,344900.0
2006-04-10 09:50:00,65.6,65.8,65.43,65.43,398000.0,43.2728,43.4048,43.1607,43.1607,398000.0
2006-04-10 10:00:00,65.43,65.72,65.37,65.39,244400.0,43.1607,43.352,43.1211,43.1343,244400.0
2006-04-10 10:10:00,65.39,65.61,65.03,65.1,322900.0,43.1343,43.2794,42.8968,42.943,322900.0
2006-04-10 10:20:00,65.1,65.25,64.99,65.15,375400.0,42.943,43.042,42.8705,42.976,375400.0
2006-04-10 10:30:00,65.15,65.25,65.03,65.05,246900.0,42.976,43.042,42.8968,42.91,246900.0
2006-04-10 10:40:00,65.06,65.08,64.78,64.83,243000.0,42.9166,42.9298,42.7319,42.7649,243000.0
2006-04-10 10:50:00,64.83,64.85,64.1,64.46,398800.0,42.7649,42.7781,42.2834,42.5208,398800.0
2006-04-10 11:00:00,64.46,64.62,64.37,64.48,207500.0,42.5208,42.6264,42.4615,42.534,207500.0
2006-04-10 11:10:00,64.48,64.65,64.15,64.59,288000.0,42.534,42.6462,42.3164,42.6066,288000.0
2006-04-10 11:20:00,64.6,64.83,64.5,64.76,170200.0,42.6132,42.7649,42.5472,42.7187,170200.0
2006-04-10 11:30:00,64.79,64.96,64.57,64.59,247800.0,42.7385,42.8507,42.5934,42.6066,247800.0
2006-04-10 11:40:00,64.6,64.71,64.37,64.4,166800.0,42.6132,42.6858,42.4615,42.4813,166800.0
2006-04-10 11:50:00,64.4,64.67,64.37,64.63,143700.0,42.4813,42.6594,42.4615,42.633,143700.0
2006-04-10 12:00:00,64.64,64.68,64.44,64.59,150900.0,42.6396,42.666,42.5077,42.6066,150900.0
2006-04-10 12:10:00,64.57,65.0,64.55,64.99,153600.0,42.5934,42.8771,42.5802,42.8705,153600.0
2006-04-10 12:20:00,65.0,65.0,64.48,64.66,354700.0,42.8771,42.8771,42.534,42.6528,354700.0
2006-04-10 12:30:00,64.66,64.9,64.66,64.84,257600.0,42.6528,42.8111,42.6528,42.7715,257600.0
2006-04-10 12:40:00,64.84,64.94,64.75,64.79,92600.0,42.7715,42.8375,42.7121,42.7385,92600.0
2006-04-10 12:50:00,64.78,64.8,64.54,64.62,120400.0,42.7319,42.7451,42.5736,42.6264,120400.0
2006-04-10 13:00:00,64.64,64.79,64.63,64.75,135100.0,42.6396,42.7385,42.633,42.7121,135100.0
2006-04-10 13:10:00,64.73,64.8,64.65,64.74,134600.0,42.699,42.7451,42.6462,42.7056,134600.0
2006-04-10 13:20:00,64.74,64.85,64.63,64.82,116900.0,42.7056,42.7781,42.633,42.7583,116900.0
2006-04-10 13:30:00,64.82,64.94,64.78,64.93,151300.0,42.7583,42.8375,42.7319,42.8309,151300.0
2006-04-10 13:40:00,64.94,64.97,64.79,64.89,111400.0,42.8375,42.8573,42.7385,42.8045,111400.0
2006-04-10 13:50:00,64.88,64.91,64.66,64.78,126300.0,42.7979,42.8177,42.6528,42.7319,126300.0
2006-04-10 14:00:00,64.81,64.95,64.76,64.79,100800.0,42.7517,42.8441,42.7187,42.7385,100800.0
2006-04-10 14:10:00,64.8,65.18,64.79,65.1,274900.0,42.7451,42.9958,42.7385,42.943,274900.0
2006-04-10 14:20:00,65.1,65.11,64.76,64.76,117800.0,42.943,42.9496,42.7187,42.7187,117800.0
2006-04-10 14:30:00,64.75,64.82,64.65,64.72,138000.0,42.7121,42.7583,42.6462,42.6924,138000.0
2006-04-10 14:40:00,64.73,64.74,64.16,64.3,279700.0,42.699,42.7056,42.323,42.4153,279700.0
2006-04-10 14:50:00,64.35,64.6,64.29,64.55,148000.0,42.4483,42.6132,42.4087,42.5802,148000.0
2006-04-10 15:00:00,64.55,64.65,64.48,64.64,135700.0,42.5802,42.6462,42.534,42.6396,135700.0
2006-04-10 15:10:00,64.64,64.8,64.64,64.69,220000.0,42.6396,42.7451,42.6396,42.6726,220000.0
2006-04-10 15:20:00,64.69,64.84,64.62,64.65,181100.0,42.6726,42.7715,42.6264,42.6462,181100.0
2006-04-10 15:30:00,64.65,64.73,64.64,64.69,171400.0,42.6462,42.699,42.6396,42.6726,171400.0
2006-04-10 15:40:00,64.69,64.75,64.6,64.68,189000.0,42.6726,42.7121,42.6132,42.666,189000.0
2006-04-10 15:50:00,64.69,64.73,64.65,64.67,316200.0,42.6726,42.699,42.6462,42.6594,316200.0
2006-04-11 09:30:00,65.1,65.11,64.81,64.83,404500.0,42.943,42.9496,42.7517,42.7649,404500.0
2006-04-11 09:40:00,64.83,65.0,64.75,64.75,382800.0,42.7649,42.8771,42.7121,42.7121,382800.0
2006-04-11 09:50:00,64.75,64.98,64.66,64.81,307500.0,42.7121,42.8639,42.6528,42.7517,307500.0
2006-04-11 10:00:00,64.86,64.86,64.44,64.75,362700.0,42.7847,42.7847,42.5077,42.7121,362700.0
2006-04-11 10:10:00,64.75,64.8,64.59,64.78,231300.0,42.7121,42.7451,42.6066,42.7319,231300.0
2006-04-11 10:20:00,64.77,64.77,64.34,64.45,312500.0,42.7253,42.7253,42.4417,42.5143,312500.0
2006-04-11 10:30:00,64.45,64.46,64.0,64.0,413800.0,42.5143,42.5208,42.2174,42.2174,413800.0
2006-04-11 10:40:00,64.0,64.0,63.5,63.88,374100.0,42.2174,42.2174,41.8876,42.1383,374100.0
2006-04-11 10:50:00,63.88,64.2,63.85,64.01,313400.0,42.1383,42.3493,42.1185,42.224,313400.0
2006-04-11 11:00:00,64.0,64.25,63.86,63.91,400900.0,42.2174,42.3823,42.1251,42.158,400900.0
2006-04-11 11:10:00,63.86,64.12,63.71,63.77,294900.0,42.1251,42.2966,42.0261,42.0657,294900.0
2006-04-11 11:20:00,63.77,63.94,63.2,63.29,267400.0,42.0657,42.1778,41.6897,41.7491,267400.0
2006-04-11 11:30:00,63.31,63.7,63.25,63.61,281200.0,41.7623,42.0195,41.7227,41.9601,281200.0
2006-04-11 11:40:00,63.6,63.61,63.19,63.21,249600.0,41.9536,41.9601,41.6831,41.6963,249600.0
2006-04-11 11:50:00,63.2,63.45,63.2,63.4,160000.0,41.6897,41.8546,41.6897,41.8216,160000.0
2006-04-11 12:00:00,63.39,63.41,62.85,62.86,208000.0,41.815,41.8282,41.4588,41.4654,208000.0
2006-04-11 12:10:00,62.85,63.27,62.81,63.16,286500.0,41.4588,41.7359,41.4324,41.6633,286500.0
2006-04-11 12:20:00,63.15,63.71,63.12,63.69,201000.0,41.6567,42.0261,41.6369,42.0129,201000.0
2006-04-11 12:30:00,63.69,63.7,63.44,63.68,218100.0,42.0129,42.0195,41.848,42.0063,218100.0
2006-04-11 12:40:00,63.68,63.74,63.33,63.57,147100.0,42.0063,42.0459,41.7754,41.9338,147100.0
2006-04-11 12:50:00,63.56,63.98,63.54,63.91,152600.0,41.9272,42.2042,41.914,42.158,152600.0
2006-04-11 13:00:00,63.91,63.93,63.72,63.76,112900.0,42.158,42.1712,42.0327,42.0591,112900.0
2006-04-11 13:10:00,63.76,63.85,63.42,63.46,156500.0,42.0591,42.1185,41.8348,41.8612,156500.0
2006-04-11 13:20:00,63.46,63.65,63.42,63.59,189100.0,41.8612,41.9865,41.8348,41.947,189100.0
2006-04-11 13:30:00,63.59,63.59,63.24,63.24,123600.0,41.947,41.947,41.7161,41.7161,123600.0
2006-04-11 13:40:00,63.23,63.31,63.14,63.25,201300.0,41.7095,41.7623,41.6501,41.7227,201300.0
2006-04-11 13:50:00,63.23,63.41,63.23,63.31,97900.0,41.7095,41.8282,41.7095,41.7623,97900.0
2006-04-11 14:00:00,63.31,63.34,63.17,63.3,118000.0,41.7623,41.782,41.6699,41.7557,118000.0
2006-04-11 14:10:00,63.29,63.29,63.07,63.18,115700.0,41.7491,41.7491,41.6039,41.6765,115700.0
2006-04-11 14:20:00,63.19,63.25,63.04,63.24,151500.0,41.6831,41.7227,41.5842,41.7161,151500.0
2006-04-11 14:30:00,63.21,63.6,63.21,63.35,204600.0,41.6963,41.9536,41.6963,41.7886,204600.0
2006-04-11 14:40:00,63.38,63.45,63.14,63.21,156600.0,41.8084,41.8546,41.6501,41.6963,156600.0
2006-04-11 14:50:00,63.19,63.23,62.79,62.91,171900.0,41.6831,41.7095,41.4192,41.4984,171900.0
2006-04-11 15:00:00,62.92,63.02,62.77,62.81,151000.0,41.505,41.571,41.406,41.4324,151000.0
2006-04-11 15:10:00,62.81,62.9,62.62,62.8,317400.0,41.4324,41.4918,41.3071,41.4258,317400.0
2006-04-11 15:20:00,62.79,62.79,62.44,62.44,446600.0,41.4192,41.4192,41.1884,41.1884,446600.0
2006-04-11 15:30:00,62.44,62.87,62.44,62.87,270500.0,41.1884,41.472,41.1884,41.472,270500.0
2006-04-11 15:40:00,62.92,63.02,62.85,62.88,308800.0,41.505,41.571,41.4588,41.4786,308800.0
2006-04-11 15:50:00,62.89,62.9,62.69,62.76,532000.0,41.4852,41.4918,41.3533,41.3994,532000.0
2006-04-12 09:30:00,62.95,63.0,62.65,62.67,377800.0,41.5248,41.5578,41.3269,41.3401,377800.0
2006-04-12 09:40:00,62.68,62.85,62.23,62.25,420100.0,41.3467,41.4588,41.0498,41.063,420100.0
2006-04-12 09:50:00,62.35,62.5,62.1,62.36,317000.0,41.129,41.2279,40.9641,41.1356,317000.0
2006-04-12 10:00:00,62.39,62.64,62.34,62.51,274000.0,41.1554,41.3203,41.1224,41.2345,274000.0
2006-04-12 10:10:00,62.52,62.67,62.5,62.55,201500.0,41.2411,41.3401,41.2279,41.2609,201500.0
2006-04-12 10:20:00,62.55,62.65,62.53,62.6,280400.0,41.2609,41.3269,41.2477,41.2939,280400.0
2006-04-12 10:30:00,62.6,62.79,62.35,62.44,528400.0,41.2939,41.4192,41.129,41.1884,528400.0
2006-04-12 10:40:00,62.44,62.51,62.1,62.24,336600.0,41.1884,41.2345,40.9641,41.0564,336600.0
2006-04-12 10:50:00,62.25,62.42,62.17,62.42,248800.0,41.063,41.1752,41.0103,41.1752,248800.0
2006-04-12 11:00:00,62.42,62.47,62.02,62.03,248900.0,41.1752,41.2082,40.9113,40.9179,248900.0
2006-04-12 11:10:00,62.02,62.46,61.86,61.89,401600.0,40.9113,41.2016,40.8058,40.8256,401600.0
2006-04-12 11:20:00,61.89,62.19,61.83,62.16,244400.0,40.8256,41.0235,40.786,41.0037,244400.0
2006-04-12 11:30:00,62.16,62.17,61.88,61.93,194900.0,41.0037,41.0103,40.819,40.8519,194900.0
2006-04-12 11:40:00,61.91,62.09,61.88,62.06,127000.0,40.8387,40.9575,40.819,40.9377,127000.0
2006-04-12 11:50:00,62.07,62.3,61.99,62.02,216600.0,40.9443,41.096,40.8915,40.9113,216600.0
2006-04-12 12:00:00,62.01,62.07,61.89,61.96,98000.0,40.9047,40.9443,40.8256,40.8717,98000.0
2006-04-12 12:10:00,61.97,62.23,61.95,61.95,139800.0,40.8783,41.0498,40.8651,40.8651,139800.0
2006-04-12 12:20:00,61.97,62.1,61.88,61.97,107300.0,40.8783,40.9641,40.819,40.8783,107300.0
2006-04-12 12:30:00,61.98,62.02,61.74,61.89,172400.0,40.8849,40.9113,40.7266,40.8256,172400.0
2006-04-12 12:40:00,61.89,61.96,61.68,61.76,165000.0,40.8256,40.8717,40.687,40.7398,165000.0
2006-04-12 12:50:00,61.76,61.84,61.71,61.84,125900.0,40.7398,40.7926,40.7068,40.7926,125900.0
2006-04-12 13:00:00,61.81,62.17,61.81,62.1,95100.0,40.7728,41.0103,40.7728,40.9641,95100.0
2006-04-12 13:10:00,62.09,62.15,61.91,62.04,83400.0,40.9575,40.9971,40.8387,40.9245,83400.0
2006-04-12 13:20:00,62.02,62.14,61.87,62.11,105300.0,40.9113,40.9905,40.8124,40.9707,105300.0
2006-04-12 13:30:00,62.1,62.1,61.83,62.0,130500.0,40.9641,40.9641,40.786,40.8981,130500.0
2006-04-12 13:40:00,62.0,62.08,61.93,62.01,116500.0,40.8981,40.9509,40.8519,40.9047,116500.0
2006-04-12 13:50:00,62.01,62.01,61.81,61.91,78500.0,40.9047,40.9047,40.7728,40.8387,78500.0
2006-04-12 14:00:00,61.91,62.08,61.91,61.95,101400.0,40.8387,40.9509,40.8387,40.8651,101400.0
2006-04-12 14:10:00,61.95,61.99,61.84,61.91,105300.0,40.8651,40.8915,40.7926,40.8387,105300.0
2006-04-12 14:20:00,61.93,62.0,61.81,61.83,79900.0,40.8519,40.8981,40.7728,40.786,79900.0
2006-04-12 14:30:00,61.83,61.91,61.75,61.85,127600.0,40.786,40.8387,40.7332,40.7992,127600.0
2006-04-12 14:40:00,61.85,61.87,61.7,61.84,131900.0,40.7992,40.8124,40.7002,40.7926,131900.0
2006-04-12 14:50:00,61.86,61.86,61.62,61.65,143000.0,40.8058,40.8058,40.6475,40.6672,143000.0
2006-04-12 15:00:00,61.66,61.86,61.65,61.81,115500.0,40.6738,40.8058,40.6672,40.7728,115500.0
2006-04-12 15:10:00,61.82,61.88,61.75,61.84,153400.0,40.7794,40.819,40.7332,40.7926,153400.0
2006-04-12 15:20:00,61.85,61.9,61.74,61.74,117500.0,40.7992,40.8322,40.7266,40.7266,117500.0
2006-04-12 15:30:00,61.75,61.91,61.73,61.75,189000.0,40.7332,40.8387,40.72,40.7332,189000.0
2006-04-12 15:40:00,61.75,61.76,61.56,61.59,292500.0,40.7332,40.7398,40.6079,40.6277,292500.0
2006-04-12 15:50:00,61.6,61.74,61.58,61.7,400200.0,40.6343,40.7266,40.6211,40.7002,400200.0
2006-04-13 09:30:00,61.05,61.25,60.75,60.94,733700.0,40.2715,40.4034,40.0736,40.1989,733700.0
2006-04-13 09:40:00,60.94,61.0,60.62,60.8,309100.0,40.1989,40.2385,39.9878,40.1065,309100.0
2006-04-13 09:50:00,60.8,60.8,60.4,60.42,237200.0,40.1065,40.1065,39.8427,39.8559,237200.0
2006-04-13 10:00:00,60.43,60.78,60.42,60.69,366200.0,39.8625,40.0933,39.8559,40.034,366200.0
2006-04-13 10:10:00,60.7,60.9,60.65,60.89,257100.0,40.0406,40.1725,40.0076,40.1659,257100.0
2006-04-13 10:20:00,60.89,60.98,60.79,60.93,179100.0,40.1659,40.2253,40.0999,40.1923,179100.0
2006-04-13 10:30:00,60.93,61.18,60.79,60.93,363100.0,40.1923,40.3572,40.0999,40.1923,363100.0
2006-04-13 10:40:00,60.92,61.15,60.8,61.09,234100.0,40.1857,40.3374,40.1065,40.2978,234100.0
2006-04-13 10:50:00,61.09,61.29,61.05,61.14,295900.0,40.2978,40.4298,40.2715,40.3308,295900.0
2006-04-13 11:00:00,61.14,61.39,61.07,61.26,211600.0,40.3308,40.4957,40.2846,40.41,211600.0
2006-04-13 11:10:00,61.25,61.46,61.2,61.4,153900.0,40.4034,40.5419,40.3704,40.5023,153900.0
2006-04-13 11:20:00,61.4,61.65,61.34,61.65,247500.0,40.5023,40.6672,40.4628,40.6672,247500.0
2006-04-13 11:30:00,61.64,61.72,61.42,61.5,280100.0,40.6606,40.7134,40.5155,40.5683,280100.0
2006-04-13 11:40:00,61.5,61.85,61.42,61.85,223300.0,40.5683,40.7992,40.5155,40.7992,223300.0
2006-04-13 11:50:00,61.85,61.96,61.59,61.74,159800.0,40.7992,40.8717,40.6277,40.7266,159800.0
2006-04-13 12:00:00,61.75,61.78,61.35,61.4,192400.0,40.7332,40.753,40.4693,40.5023,192400.0
2006-04-13 12:10:00,61.4,61.45,61.22,61.41,150800.0,40.5023,40.5353,40.3836,40.5089,150800.0
2006-04-13 12:20:00,61.4,61.59,61.4,61.5,153500.0,40.5023,40.6277,40.5023,40.5683,153500.0
2006-04-13 12:30:00,61.49,61.55,61.37,61.4,124000.0,40.5617,40.6013,40.4825,40.5023,124000.0
2006-04-13 12:40:00,61.4,61.42,61.21,61.25,115800.0,40.5023,40.5155,40.377,40.4034,115800.0
2006-04-13 12:50:00,61.24,61.26,61.04,61.24,107000.0,40.3968,40.41,40.2649,40.3968,107000.0
2006-04-13 13:00:00,61.25,61.25,60.98,61.07,81200.0,40.4034,40.4034,40.2253,40.2846,81200.0
2006-04-13 13:10:00,61.07,61.34,60.87,61.33,172100.0,40.2846,40.4628,40.1527,40.4562,172100.0
2006-04-13 13:20:00,61.33,61.56,61.3,61.48,183700.0,40.4562,40.6079,40.4364,40.5551,183700.0
2006-04-13 13:30:00,61.47,61.53,61.25,61.27,72000.0,40.5485,40.5881,40.4034,40.4166,72000.0
2006-04-13 13:40:00,61.27,61.44,61.26,61.4,74000.0,40.4166,40.5287,40.41,40.5023,74000.0
2006-04-13 13:50:00,61.41,61.6,61.41,61.5,111800.0,40.5089,40.6343,40.5089,40.5683,111800.0
2006-04-13 14:00:00,61.5,61.66,61.37,61.44,127600.0,40.5683,40.6738,40.4825,40.5287,127600.0
2006-04-13 14:10:00,61.44,61.46,61.28,61.35,143800.0,40.5287,40.5419,40.4232,40.4693,143800.0
2006-04-13 14:20:00,61.35,61.7,61.33,61.61,146200.0,40.4693,40.7002,40.4562,40.6409,146200.0
2006-04-13 14:30:00,61.6,61.74,61.59,61.71,162000.0,40.6343,40.7266,40.6277,40.7068,162000.0
2006-04-13 14:40:00,61.7,61.86,61.62,61.86,222500.0,40.7002,40.8058,40.6475,40.8058,222500.0
2006-04-13 14:50:00,61.86,61.87,61.71,61.77,153700.0,40.8058,40.8124,40.7068,40.7464,153700.0
2006-04-13 15:00:00,61.77,62.09,61.77,61.95,183700.0,40.7464,40.9575,40.7464,40.8651,183700.0
2006-04-13 15:10:00,61.95,62.02,61.8,61.85,134200.0,40.8651,40.9113,40.7662,40.7992,134200.0
2006-04-13 15:20:00,61.85,61.96,61.81,61.87,118200.0,40.7992,40.8717,40.7728,40.8124,118200.0
2006-04-13 15:30:00,61.87,62.01,61.72,61.74,183100.0,40.8124,40.9047,40.7134,40.7266,183100.0
2006-04-13 15:40:00,61.74,62.19,61.74,62.17,274300.0,40.7266,41.0235,40.7266,41.0103,274300.0
2006-04-13 15:50:00,62.17,62.17,62.03,62.13,275100.0,41.0103,41.0103,40.9179,40.9839,275100.0
2006-04-17 09:30:00,62.88,63.19,62.55,62.93,658900.0,41.4786,41.6831,41.2609,41.5116,658900.0
2006-04-17 09:40:00,63.0,63.1,62.9,63.0,344900.0,41.5578,41.6237,41.4918,41.5578,344900.0
2006-04-17 09:50:00,62.99,63.06,62.66,62.7,216900.0,41.5512,41.5973,41.3335,41.3599,216900.0
2006-04-17 10:00:00,62.7,62.86,62.6,62.64,201100.0,41.3599,41.4654,41.2939,41.3203,201100.0
2006-04-17 10:10:00,62.62,62.89,62.35,62.89,179000.0,41.3071,41.4852,41.129,41.4852,179000.0
2006-04-17 10:20:00,62.81,62.89,62.55,62.62,161200.0,41.4324,41.4852,41.2609,41.3071,161200.0
2006-04-17 10:30:00,62.62,63.08,62.6,63.04,141900.0,41.3071,41.6105,41.2939,41.5842,141900.0
2006-04-17 10:40:00,63.04,63.12,62.91,62.99,181000.0,41.5842,41.6369,41.4984,41.5512,181000.0
2006-04-17 10:50:00,62.96,63.02,62.85,62.98,132000.0,41.5314,41.571,41.4588,41.5446,132000.0
2006-04-17 11:00:00,62.98,63.19,62.89,63.14,141900.0,41.5446,41.6831,41.4852,41.6501,141900.0
2006-04-17 11:10:00,63.15,63.2,63.07,63.11,185800.0,41.6567,41.6897,41.6039,41.6303,185800.0
2006-04-17 11:20:00,63.12,63.16,63.0,63.07,211400.0,41.6369,41.6633,41.5578,41.6039,211400.0
2006-04-17 11:30:00,63.06,63.14,63.03,63.14,122100.0,41.5973,41.6501,41.5776,41.6501,122100.0
2006-04-17 11:40:00,63.12,63.23,63.11,63.13,158100.0,41.6369,41.7095,41.6303,41.6435,158100.0
2006-04-17 11:50:00,63.15,63.17,63.03,63.05,226400.0,41.6567,41.6699,41.5776,41.5907,226400.0
2006-04-17 12:00:00,63.06,63.06,62.84,62.98,120300.0,41.5973,41.5973,41.4522,41.5446,120300.0
2006-04-17 12:10:00,62.98,63.0,62.85,62.95,79800.0,41.5446,41.5578,41.4588,41.5248,79800.0
2006-04-17 12:20:00,62.94,62.94,62.67,62.67,153600.0,41.5182,41.5182,41.3401,41.3401,153600.0
2006-04-17 12:30:00,62.71,62.8,62.62,62.73,59700.0,41.3665,41.4258,41.3071,41.3797,59700.0
2006-04-17 12:40:00,62.74,62.78,62.56,62.68,91100.0,41.3863,41.4126,41.2675,41.3467,91100.0
2006-04-17 12:50:00,62.68,62.72,62.6,62.65,61700.0,41.3467,41.3731,41.2939,41.3269,61700.0
2006-04-17 13:00:00,62.65,62.7,62.46,62.55,185100.0,41.3269,41.3599,41.2016,41.2609,185100.0
2006-04-17 13:10:00,62.55,62.58,62.47,62.53,163900.0,41.2609,41.2807,41.2082,41.2477,163900.0
2006-04-17 13:20:00,62.52,62.75,62.49,62.62,90500.0,41.2411,41.3929,41.2213,41.3071,90500.0
2006-04-17 13:30:00,62.6,62.69,62.49,62.5,51700.0,41.2939,41.3533,41.2213,41.2279,51700.0
2006-04-17 13:40:00,62.5,62.7,62.5,62.7,57500.0,41.2279,41.3599,41.2279,41.3599,57500.0
2006-04-17 13:50:00,62.7,62.71,62.46,62.58,100000.0,41.3599,41.3665,41.2016,41.2807,100000.0
2006-04-17 14:00:00,62.58,62.58,62.44,62.54,150800.0,41.2807,41.2807,41.1884,41.2543,150800.0
2006-04-17 14:10:00,62.51,62.66,62.46,62.52,71000.0,41.2345,41.3335,41.2016,41.2411,71000.0
2006-04-17 14:20:00,62.53,62.64,62.5,62.55,101600.0,41.2477,41.3203,41.2279,41.2609,101600.0
2006-04-17 14:30:00,62.56,62.7,62.52,62.63,161100.0,41.2675,41.3599,41.2411,41.3137,161100.0
2006-04-17 14:40:00,62.63,62.74,62.54,62.56,127600.0,41.3137,41.3863,41.2543,41.2675,127600.0
2006-04-17 14:50:00,62.56,62.58,62.46,62.55,65400.0,41.2675,41.2807,41.2016,41.2609,65400.0
2006-04-17 15:00:00,62.54,62.64,62.54,62.64,226700.0,41.2543,41.3203,41.2543,41.3203,226700.0
2006-04-17 15:10:00,62.65,62.69,62.55,62.59,117200.0,41.3269,41.3533,41.2609,41.2873,117200.0
2006-04-17 15:20:00,62.6,62.65,62.49,62.52,183200.0,41.2939,41.3269,41.2213,41.2411,183200.0
2006-04-17 15:30:00,62.52,62.63,62.44,62.59,206200.0,41.2411,41.3137,41.1884,41.2873,206200.0
2006-04-17 15:40:00,62.59,62.66,62.56,62.57,265300.0,41.2873,41.3335,41.2675,41.2741,265300.0
2006-04-17 15:50:00,62.58,62.65,62.55,62.57,288100.0,41.2807,41.3269,41.2609,41.2741,288100.0
2006-04-18 09:30:00,63.2,64.06,63.11,64.01,646000.0,41.6897,42.257,41.6303,42.224,646000.0
2006-04-18 09:40:00,64.03,64.06,63.55,63.58,450300.0,42.2372,42.257,41.9206,41.9404,450300.0
2006-04-18 09:50:00,63.6,63.68,63.42,63.64,373800.0,41.9536,42.0063,41.8348,41.9799,373800.0
2006-04-18 10:00:00,63.65,64.0,63.65,63.91,657400.0,41.9865,42.2174,41.9865,42.158,657400.0
2006-04-18 10:10:00,63.92,64.06,63.8,63.89,264900.0,42.1646,42.257,42.0855,42.1449,264900.0
2006-04-18 10:20:00,63.9,63.97,63.71,63.95,244600.0,42.1514,42.1976,42.0261,42.1844,244600.0
2006-04-18 10:30:00,63.95,64.06,63.93,64.03,305200.0,42.1844,42.257,42.1712,42.2372,305200.0
2006-04-18 10:40:00,64.03,64.16,63.96,64.05,270200.0,42.2372,42.323,42.191,42.2504,270200.0
2006-04-18 10:50:00,64.03,64.14,63.94,64.05,219900.0,42.2372,42.3098,42.1778,42.2504,219900.0
2006-04-18 11:00:00,64.05,64.14,63.78,63.83,327900.0,42.2504,42.3098,42.0723,42.1053,327900.0
2006-04-18 11:10:00,63.83,64.0,63.81,63.98,310000.0,42.1053,42.2174,42.0921,42.2042,310000.0
2006-04-18 11:20:00,63.98,64.01,63.73,63.86,619700.0,42.2042,42.224,42.0393,42.1251,619700.0
2006-04-18 11:30:00,63.86,63.97,63.8,63.87,140300.0,42.1251,42.1976,42.0855,42.1317,140300.0
2006-04-18 11:40:00,63.88,64.01,63.85,63.95,91600.0,42.1383,42.224,42.1185,42.1844,91600.0
2006-04-18 11:50:00,63.95,64.11,63.93,64.1,153100.0,42.1844,42.29,42.1712,42.2834,153100.0
2006-04-18 12:00:00,64.1,64.12,63.95,64.08,173900.0,42.2834,42.2966,42.1844,42.2702,173900.0
2006-04-18 12:10:00,64.08,64.12,64.01,64.05,130600.0,42.2702,42.2966,42.224,42.2504,130600.0
2006-04-18 12:20:00,64.07,64.46,64.04,64.29,216700.0,42.2636,42.5208,42.2438,42.4087,216700.0
2006-04-18 12:30:00,64.28,64.29,64.11,64.14,145000.0,42.4021,42.4087,42.29,42.3098,145000.0
2006-04-18 12:40:00,64.11,64.3,64.1,64.1,95800.0,42.29,42.4153,42.2834,42.2834,95800.0
2006-04-18 12:50:00,64.1,64.33,64.01,64.22,132300.0,42.2834,42.4351,42.224,42.3625,132300.0
2006-04-18 13:00:00,64.2,64.4,64.2,64.3,180600.0,42.3493,42.4813,42.3493,42.4153,180600.0
2006-04-18 13:10:00,64.3,64.45,64.27,64.41,172500.0,42.4153,42.5143,42.3955,42.4879,172500.0
2006-04-18 13:20:00,64.42,64.42,64.22,64.3,161700.0,42.4945,42.4945,42.3625,42.4153,161700.0
2006-04-18 13:30:00,64.3,64.38,64.25,64.38,125000.0,42.4153,42.4681,42.3823,42.4681,125000.0
2006-04-18 13:40:00,64.39,64.42,64.18,64.18,212000.0,42.4747,42.4945,42.3361,42.3361,212000.0
2006-04-18 13:50:00,64.18,64.43,64.17,64.35,152900.0,42.3361,42.5011,42.3296,42.4483,152900.0
2006-04-18 14:00:00,64.35,64.66,64.34,64.6,284100.0,42.4483,42.6528,42.4417,42.6132,284100.0
2006-04-18 14:10:00,64.6,64.61,64.36,64.46,324600.0,42.6132,42.6198,42.4549,42.5208,324600.0
2006-04-18 14:20:00,64.47,64.48,64.33,64.35,185100.0,42.5274,42.534,42.4351,42.4483,185100.0
2006-04-18 14:30:00,64.35,64.37,64.21,64.22,151400.0,42.4483,42.4615,42.3559,42.3625,151400.0
2006-04-18 14:40:00,64.22,64.36,64.17,64.23,335000.0,42.3625,42.4549,42.3296,42.3691,335000.0
2006-04-18 14:50:00,64.25,64.53,64.23,64.35,167100.0,42.3823,42.567,42.3691,42.4483,167100.0
2006-04-18 15:00:00,64.34,64.41,64.2,64.26,159600.0,42.4417,42.4879,42.3493,42.3889,159600.0
2006-04-18 15:10:00,64.26,64.47,64.24,64.4,279400.0,42.3889,42.5274,42.3757,42.4813,279400.0
2006-04-18 15:20:00,64.39,64.51,64.39,64.51,251600.0,42.4747,42.5538,42.4747,42.5538,251600.0
2006-04-18 15:30:00,64.51,64.55,64.35,64.35,271700.0,42.5538,42.5802,42.4483,42.4483,271700.0
2006-04-18 15:40:00,64.35,64.57,64.35,64.46,336600.0,42.4483,42.5934,42.4483,42.5208,336600.0
2006-04-18 15:50:00,64.49,64.49,64.28,64.45,331500.0,42.5406,42.5406,42.4021,42.5143,331500.0
2006-04-19 09:30:00,64.48,64.84,64.31,64.71,369700.0,42.534,42.7715,42.4219,42.6858,369700.0
2006-04-19 09:40:00,64.7,64.78,64.49,64.62,285000.0,42.6792,42.7319,42.5406,42.6264,285000.0
2006-04-19 09:50:00,64.63,64.8,64.56,64.75,141200.0,42.633,42.7451,42.5868,42.7121,141200.0
2006-04-19 10:00:00,64.76,64.76,64.5,64.56,264000.0,42.7187,42.7187,42.5472,42.5868,264000.0
2006-04-19 10:10:00,64.55,64.6,64.35,64.53,325900.0,42.5802,42.6132,42.4483,42.567,325900.0
2006-04-19 10:20:00,64.54,64.67,64.42,64.53,204600.0,42.5736,42.6594,42.4945,42.567,204600.0
2006-04-19 10:30:00,64.53,65.37,64.52,65.2,462200.0,42.567,43.1211,42.5604,43.009,462200.0
2006-04-19 10:40:00,65.2,65.3,64.88,64.98,534800.0,43.009,43.075,42.7979,42.8639,534800.0
2006-04-19 10:50:00,65.01,65.41,64.9,65.41,279100.0,42.8837,43.1475,42.8111,43.1475,279100.0
2006-04-19 11:00:00,65.41,65.94,65.39,65.91,432100.0,43.1475,43.4971,43.1343,43.4773,432100.0
2006-04-19 11:10:00,65.92,66.17,65.86,65.99,383000.0,43.4839,43.6488,43.4444,43.5301,383000.0
2006-04-19 11:20:00,65.99,66.06,65.64,65.66,200900.0,43.5301,43.5763,43.2992,43.3124,200900.0
2006-04-19 11:30:00,65.66,65.86,65.57,65.71,287400.0,43.3124,43.4444,43.2531,43.3454,287400.0
2006-04-19 11:40:00,65.71,66.0,65.71,65.97,121100.0,43.3454,43.5367,43.3454,43.5169,121100.0
2006-04-19 11:50:00,65.97,66.06,65.85,65.95,209200.0,43.5169,43.5763,43.4378,43.5037,209200.0
2006-04-19 12:00:00,65.95,66.01,65.9,65.92,147400.0,43.5037,43.5433,43.4707,43.4839,147400.0
2006-04-19 12:10:00,65.95,66.04,65.9,65.92,218900.0,43.5037,43.5631,43.4707,43.4839,218900.0
2006-04-19 12:20:00,65.91,66.17,65.9,66.12,177900.0,43.4773,43.6488,43.4707,43.6159,177900.0
2006-04-19 12:30:00,66.13,66.52,66.12,66.49,337000.0,43.6225,43.8797,43.6159,43.8599,337000.0
2006-04-19 12:40:00,66.48,66.59,66.19,66.28,289100.0,43.8533,43.9259,43.662,43.7214,289100.0
2006-04-19 12:50:00,66.28,66.31,65.98,66.0,155200.0,43.7214,43.7412,43.5235,43.5367,155200.0
2006-04-19 13:00:00,66.0,66.1,65.91,66.08,237200.0,43.5367,43.6027,43.4773,43.5895,237200.0
2006-04-19 13:10:00,66.08,66.37,66.0,66.34,118200.0,43.5895,43.7808,43.5367,43.761,118200.0
2006-04-19 13:20:00,66.34,66.34,66.11,66.19,107200.0,43.761,43.761,43.6093,43.662,107200.0
2006-04-19 13:30:00,66.27,66.5,66.17,66.32,138500.0,43.7148,43.8665,43.6488,43.7478,138500.0
2006-04-19 13:40:00,66.28,66.67,66.27,66.51,191200.0,43.7214,43.9787,43.7148,43.8731,191200.0
2006-04-19 13:50:00,66.52,66.64,66.49,66.57,127600.0,43.8797,43.9589,43.8599,43.9127,127600.0
2006-04-19 14:00:00,66.57,66.74,66.5,66.68,147300.0,43.9127,44.0248,43.8665,43.9853,147300.0
2006-04-19 14:10:00,66.65,66.83,66.56,66.69,176900.0,43.9655,44.0842,43.9061,43.9919,176900.0
2006-04-19 14:20:00,66.69,66.96,66.63,66.85,217600.0,43.9919,44.17,43.9523,44.0974,217600.0
2006-04-19 14:30:00,66.85,66.92,66.76,66.91,263200.0,44.0974,44.1436,44.038,44.137,263200.0
2006-04-19 14:40:00,66.9,67.2,66.89,67.17,301500.0,44.1304,44.3283,44.1238,44.3085,301500.0
2006-04-19 14:50:00,67.18,67.27,67.1,67.19,335800.0,44.3151,44.3745,44.2623,44.3217,335800.0
2006-04-19 15:00:00,67.21,67.43,67.13,67.38,302200.0,44.3349,44.48,44.2821,44.447,302200.0
2006-04-19 15:10:00,67.37,67.46,67.35,67.39,384600.0,44.4404,44.4998,44.4272,44.4536,384600.0
2006-04-19 15:20:00,67.39,67.51,67.38,67.45,419200.0,44.4536,44.5328,44.447,44.4932,419200.0
2006-04-19 15:30:00,67.45,67.46,67.26,67.29,396100.0,44.4932,44.4998,44.3679,44.3877,396100.0
2006-04-19 15:40:00,67.28,67.5,67.24,67.48,375000.0,44.3811,44.5262,44.3547,44.513,375000.0
2006-04-19 15:50:00,67.48,67.7,67.43,67.68,669000.0,44.513,44.6581,44.48,44.6449,669000.0
2006-04-20 09:30:00,68.3,68.35,67.85,67.87,624100.0,45.0539,45.0869,44.7571,44.7702,624100.0
2006-04-20 09:40:00,67.87,68.2,67.85,68.19,422200.0,44.7702,44.9879,44.7571,44.9813,422200.0
2006-04-20 09:50:00,68.17,68.3,68.03,68.26,451200.0,44.9681,45.0539,44.8758,45.0275,451200.0
2006-04-20 10:00:00,68.27,68.76,68.26,68.36,618600.0,45.0341,45.3573,45.0275,45.0935,618600.0
2006-04-20 10:10:00,68.36,68.36,67.83,67.9,751200.0,45.0935,45.0935,44.7439,44.79,751200.0
2006-04-20 10:20:00,67.91,68.2,67.87,68.06,510200.0,44.7966,44.9879,44.7702,44.8956,510200.0
2006-04-20 10:30:00,68.06,68.24,67.44,67.49,561200.0,44.8956,45.0143,44.4866,44.5196,561200.0
2006-04-20 10:40:00,67.5,67.85,67.4,67.81,501600.0,44.5262,44.7571,44.4602,44.7307,501600.0
2006-04-20 10:50:00,67.84,68.08,67.7,67.78,660000.0,44.7505,44.9088,44.6581,44.7109,660000.0
2006-04-20 11:00:00,67.78,67.78,67.0,67.0,655200.0,44.7109,44.7109,44.1964,44.1964,655200.0
2006-04-20 11:10:00,67.0,67.71,66.29,66.38,845900.0,44.1964,44.6647,43.728,43.7874,845900.0
2006-04-20 11:20:00,66.4,66.77,66.35,66.51,602900.0,43.8006,44.0446,43.7676,43.8731,602900.0
2006-04-20 11:30:00,66.5,66.8,66.42,66.8,480500.0,43.8665,44.0644,43.8138,44.0644,480500.0
2006-04-20 11:40:00,66.8,67.07,66.7,66.7,302400.0,44.0644,44.2425,43.9985,43.9985,302400.0
2006-04-20 11:50:00,66.71,66.98,66.65,66.93,266900.0,44.0051,44.1832,43.9655,44.1502,266900.0
2006-04-20 12:00:00,66.93,66.94,66.54,66.7,210700.0,44.1502,44.1568,43.8929,43.9985,210700.0
2006-04-20 12:10:00,66.71,66.99,66.65,66.97,158300.0,44.0051,44.1898,43.9655,44.1766,158300.0
2006-04-20 12:20:00,66.96,67.19,66.9,67.09,237600.0,44.17,44.3217,44.1304,44.2557,237600.0
2006-04-20 12:30:00,67.1,67.32,67.06,67.2,1833100.0,44.2623,44.4074,44.2359,44.3283,1833100.0
2006-04-20 12:40:00,67.2,67.41,67.16,67.4,189000.0,44.3283,44.4668,44.3019,44.4602,189000.0
2006-04-20 12:50:00,67.4,67.79,67.4,67.78,230100.0,44.4602,44.7175,44.4602,44.7109,230100.0
2006-04-20 13:00:00,67.79,67.96,67.57,67.62,392700.0,44.7175,44.8296,44.5724,44.6053,392700.0
2006-04-20 13:10:00,67.62,67.93,67.62,67.73,237500.0,44.6053,44.8098,44.6053,44.6779,237500.0
2006-04-20 13:20:00,67.68,67.78,67.3,67.42,303000.0,44.6449,44.7109,44.3942,44.4734,303000.0
2006-04-20 13:30:00,67.42,67.82,67.38,67.79,198300.0,44.4734,44.7373,44.447,44.7175,198300.0
2006-04-20 13:40:00,67.8,67.91,67.69,67.71,199800.0,44.7241,44.7966,44.6515,44.6647,199800.0
2006-04-20 13:50:00,67.72,67.94,67.54,67.55,179000.0,44.6713,44.8164,44.5526,44.5592,179000.0
2006-04-20 14:00:00,67.55,67.72,67.4,67.66,138500.0,44.5592,44.6713,44.4602,44.6317,138500.0
2006-04-20 14:10:00,67.67,67.81,67.41,67.54,134700.0,44.6383,44.7307,44.4668,44.5526,134700.0
2006-04-20 14:20:00,67.54,67.7,67.36,67.39,182600.0,44.5526,44.6581,44.4338,44.4536,182600.0
2006-04-20 14:30:00,67.37,67.67,67.36,67.57,172800.0,44.4404,44.6383,44.4338,44.5724,172800.0
2006-04-20 14:40:00,67.57,67.67,67.44,67.47,229800.0,44.5724,44.6383,44.4866,44.5064,229800.0
2006-04-20 14:50:00,67.47,67.6,67.25,67.41,238800.0,44.5064,44.5921,44.3613,44.4668,238800.0
2006-04-20 15:00:00,67.4,67.63,67.39,67.55,216000.0,44.4602,44.6119,44.4536,44.5592,216000.0
2006-04-20 15:10:00,67.56,67.76,67.48,67.75,230500.0,44.5658,44.6977,44.513,44.6911,230500.0
2006-04-20 15:20:00,67.78,67.81,67.69,67.7,212000.0,44.7109,44.7307,44.6515,44.6581,212000.0
2006-04-20 15:30:00,67.7,67.8,67.58,67.76,305400.0,44.6581,44.7241,44.5789,44.6977,305400.0
2006-04-20 15:40:00,67.76,68.04,67.76,68.0,476600.0,44.6977,44.8824,44.6977,44.856,476600.0
2006-04-20 15:50:00,68.0,68.05,67.93,68.04,648600.0,44.856,44.889,44.8098,44.8824,648600.0
2006-04-21 09:30:00,69.4,69.4,68.08,69.1,1070000.0,45.7795,45.7795,44.9088,45.5816,1070000.0
2006-04-21 09:40:00,69.11,69.13,68.62,68.65,491200.0,45.5882,45.6014,45.265,45.2848,491200.0
2006-04-21 09:50:00,68.62,68.66,67.9,67.95,578800.0,45.265,45.2914,44.79,44.823,578800.0
2006-04-21 10:00:00,67.92,68.61,67.71,68.43,636500.0,44.8032,45.2584,44.6647,45.1396,636500.0
2006-04-21 10:10:00,68.37,68.64,68.21,68.3,411200.0,45.1001,45.2782,44.9945,45.0539,411200.0
2006-04-21 10:20:00,68.3,68.33,67.47,67.51,323100.0,45.0539,45.0737,44.5064,44.5328,323100.0
2006-04-21 10:30:00,67.51,68.09,67.46,67.99,366400.0,44.5328,44.9154,44.4998,44.8494,366400.0
2006-04-21 10:40:00,67.99,68.37,67.9,68.16,298900.0,44.8494,45.1001,44.79,44.9615,298900.0
2006-04-21 10:50:00,68.18,68.35,68.06,68.18,168400.0,44.9747,45.0869,44.8956,44.9747,168400.0
2006-04-21 11:00:00,68.18,68.38,68.08,68.16,163000.0,44.9747,45.1067,44.9088,44.9615,163000.0
2006-04-21 11:10:00,68.19,68.19,67.62,67.72,189200.0,44.9813,44.9813,44.6053,44.6713,189200.0
2006-04-21 11:20:00,67.73,67.96,67.65,67.96,193300.0,44.6779,44.8296,44.6251,44.8296,193300.0
2006-04-21 11:30:00,67.95,68.03,67.72,67.94,125200.0,44.823,44.8758,44.6713,44.8164,125200.0
2006-04-21 11:40:00,67.96,68.16,67.88,68.0,194800.0,44.8296,44.9615,44.7768,44.856,194800.0
2006-04-21 11:50:00,68.0,68.47,67.96,68.44,233600.0,44.856,45.166,44.8296,45.1462,233600.0
2006-04-21 12:00:00,68.44,68.68,68.28,68.28,317300.0,45.1462,45.3046,45.0407,45.0407,317300.0
2006-04-21 12:10:00,68.29,68.35,68.09,68.25,217900.0,45.0473,45.0869,44.9154,45.0209,217900.0
2006-04-21 12:20:00,68.26,68.38,68.18,68.25,95900.0,45.0275,45.1067,44.9747,45.0209,95900.0
2006-04-21 12:30:00,68.27,68.28,67.96,68.22,154800.0,45.0341,45.0407,44.8296,45.0011,154800.0
2006-04-21 12:40:00,68.19,68.36,68.17,68.33,84500.0,44.9813,45.0935,44.9681,45.0737,84500.0
2006-04-21 12:50:00,68.32,68.45,68.3,68.34,69200.0,45.0671,45.1528,45.0539,45.0803,69200.0
2006-04-21 13:00:00,68.36,68.5,68.34,68.45,99500.0,45.0935,45.1858,45.0803,45.1528,99500.0
2006-04-21 13:10:00,68.45,68.73,68.41,68.73,223700.0,45.1528,45.3375,45.1265,45.3375,223700.0
2006-04-21 13:20:00,68.73,68.8,68.35,68.35,227200.0,45.3375,45.3837,45.0869,45.0869,227200.0
2006-04-21 13:30:00,68.35,68.87,68.35,68.75,130600.0,45.0869,45.4299,45.0869,45.3507,130600.0
2006-04-21 13:40:00,68.73,68.91,68.6,68.85,169800.0,45.3375,45.4563,45.2518,45.4167,169800.0
2006-04-21 13:50:00,68.85,68.98,68.7,68.8,148800.0,45.4167,45.5025,45.3178,45.3837,148800.0
2006-04-21 14:00:00,68.8,68.92,68.54,68.79,216700.0,45.3837,45.4629,45.2122,45.3771,216700.0
2006-04-21 14:10:00,68.76,68.85,68.55,68.73,169500.0,45.3573,45.4167,45.2188,45.3375,169500.0
2006-04-21 14:20:00,68.75,68.77,68.41,68.52,121400.0,45.3507,45.3639,45.1265,45.199,121400.0
2006-04-21 14:30:00,68.52,68.53,68.01,68.2,188000.0,45.199,45.2056,44.8626,44.9879,188000.0
2006-04-21 14:40:00,68.2,68.42,68.1,68.29,159800.0,44.9879,45.1331,44.922,45.0473,159800.0
2006-04-21 14:50:00,68.29,68.68,68.18,68.2,253500.0,45.0473,45.3046,44.9747,44.9879,253500.0
2006-04-21 15:00:00,68.2,68.37,67.9,68.02,221900.0,44.9879,45.1001,44.79,44.8692,221900.0
2006-04-21 15:10:00,68.01,68.02,67.69,67.88,196900.0,44.8626,44.8692,44.6515,44.7768,196900.0
2006-04-21 15:20:00,67.88,67.88,67.63,67.81,248300.0,44.7768,44.7768,44.6119,44.7307,248300.0
2006-04-21 15:30:00,67.81,68.02,67.7,67.86,253600.0,44.7307,44.8692,44.6581,44.7636,253600.0
2006-04-21 15:40:00,67.85,68.17,67.85,68.07,303100.0,44.7571,44.9681,44.7571,44.9022,303100.0
2006-04-21 15:50:00,68.07,68.54,68.06,68.51,561200.0,44.9022,45.2122,44.8956,45.1924,561200.0
2006-04-24 09:30:00,68.65,68.75,68.27,68.32,516200.0,45.2848,45.3507,45.0341,45.0671,516200.0
2006-04-24 09:40:00,68.31,68.37,67.82,67.97,367400.0,45.0605,45.1001,44.7373,44.8362,367400.0
2006-04-24 09:50:00,67.91,68.36,67.81,68.18,274600.0,44.7966,45.0935,44.7307,44.9747,274600.0
2006-04-24 10:00:00,68.19,68.25,67.8,67.83,263200.0,44.9813,45.0209,44.7241,44.7439,263200.0
2006-04-24 10:10:00,67.83,68.14,67.8,67.9,196900.0,44.7439,44.9484,44.7241,44.79,196900.0
2006-04-24 10:20:00,67.9,68.17,67.81,67.87,176900.0,44.79,44.9681,44.7307,44.7702,176900.0
2006-04-24 10:30:00,67.85,68.05,67.7,67.95,234900.0,44.7571,44.889,44.6581,44.823,234900.0
2006-04-24 10:40:00,67.94,68.15,67.8,68.06,218600.0,44.8164,44.9549,44.7241,44.8956,218600.0
2006-04-24 10:50:00,68.07,68.16,67.89,68.05,220300.0,44.9022,44.9615,44.7834,44.889,220300.0
2006-04-24 11:00:00,68.06,68.18,67.92,68.08,176900.0,44.8956,44.9747,44.8032,44.9088,176900.0
2006-04-24 11:10:00,68.08,68.3,68.0,68.18,216300.0,44.9088,45.0539,44.856,44.9747,216300.0
2006-04-24 11:20:00,68.16,68.25,67.92,67.94,226500.0,44.9615,45.0209,44.8032,44.8164,226500.0
2006-04-24 11:30:00,67.94,68.23,67.88,68.11,275900.0,44.8164,45.0077,44.7768,44.9286,275900.0
2006-04-24 11:40:00,68.11,68.35,68.1,68.15,288700.0,44.9286,45.0869,44.922,44.9549,288700.0
2006-04-24 11:50:00,68.14,68.17,67.95,68.04,195900.0,44.9484,44.9681,44.823,44.8824,195900.0
2006-04-24 12:00:00,68.05,68.27,67.92,68.26,195000.0,44.889,45.0341,44.8032,45.0275,195000.0
2006-04-24 12:10:00,68.24,68.37,68.15,68.37,101600.0,45.0143,45.1001,44.9549,45.1001,101600.0
2006-04-24 12:20:00,68.37,68.39,68.08,68.29,116400.0,45.1001,45.1133,44.9088,45.0473,116400.0
2006-04-24 12:30:00,68.29,68.44,68.18,68.3,149900.0,45.0473,45.1462,44.9747,45.0539,149900.0
2006-04-24 12:40:00,68.3,68.45,68.13,68.15,98600.0,45.0539,45.1528,44.9418,44.9549,98600.0
2006-04-24 12:50:00,68.13,68.4,68.11,68.35,107000.0,44.9418,45.1199,44.9286,45.0869,107000.0
2006-04-24 13:00:00,68.32,68.4,68.16,68.33,108900.0,45.0671,45.1199,44.9615,45.0737,108900.0
2006-04-24 13:10:00,68.33,68.4,68.16,68.32,93800.0,45.0737,45.1199,44.9615,45.0671,93800.0
2006-04-24 13:20:00,68.32,68.36,68.11,68.22,140300.0,45.0671,45.0935,44.9286,45.0011,140300.0
2006-04-24 13:30:00,68.22,68.3,68.0,68.18,147100.0,45.0011,45.0539,44.856,44.9747,147100.0
2006-04-24 13:40:00,68.18,68.31,67.91,67.95,162100.0,44.9747,45.0605,44.7966,44.823,162100.0
2006-04-24 13:50:00,67.94,68.15,67.89,68.05,275000.0,44.8164,44.9549,44.7834,44.889,275000.0
2006-04-24 14:00:00,68.07,68.28,67.95,68.13,196200.0,44.9022,45.0407,44.823,44.9418,196200.0
2006-04-24 14:10:00,68.14,68.29,68.0,68.14,160900.0,44.9484,45.0473,44.856,44.9484,160900.0
2006-04-24 14:20:00,68.13,68.3,67.98,68.29,181400.0,44.9418,45.0539,44.8428,45.0473,181400.0
2006-04-24 14:30:00,68.23,68.35,67.97,68.18,126300.0,45.0077,45.0869,44.8362,44.9747,126300.0
2006-04-24 14:40:00,68.17,68.17,67.94,67.97,110400.0,44.9681,44.9681,44.8164,44.8362,110400.0
2006-04-24 14:50:00,67.97,68.05,67.75,67.89,128100.0,44.8362,44.889,44.6911,44.7834,128100.0
2006-04-24 15:00:00,67.88,68.14,67.87,68.02,111200.0,44.7768,44.9484,44.7702,44.8692,111200.0
2006-04-24 15:10:00,68.02,68.15,68.0,68.14,111800.0,44.8692,44.9549,44.856,44.9484,111800.0
2006-04-24 15:20:00,68.14,68.45,68.05,68.38,158300.0,44.9484,45.1528,44.889,45.1067,158300.0
2006-04-24 15:30:00,68.37,68.77,68.35,68.64,325600.0,45.1001,45.3639,45.0869,45.2782,325600.0
2006-04-24 15:40:00,68.64,68.84,68.42,68.58,303500.0,45.2782,45.4101,45.1331,45.2386,303500.0
2006-04-24 15:50:00,68.54,68.67,68.53,68.62,327700.0,45.2122,45.298,45.2056,45.265,327700.0
2006-04-25 09:30:00,69.24,69.99,69.24,69.68,467700.0,45.674,46.1687,45.674,45.9642,467700.0
2006-04-25 09:40:00,69.68,69.96,69.56,69.76,327700.0,45.9642,46.1489,45.885,46.017,327700.0
2006-04-25 09:50:00,69.76,69.88,69.65,69.7,357700.0,46.017,46.0961,45.9444,45.9774,357700.0
2006-04-25 10:00:00,69.71,69.71,69.3,69.35,354400.0,45.984,45.984,45.7135,45.7465,354400.0
2006-04-25 10:10:00,69.36,69.42,69.0,69.26,292700.0,45.7531,45.7927,45.5156,45.6872,292700.0
2006-04-25 10:20:00,69.28,69.59,68.75,68.98,278200.0,45.7003,45.9048,45.3507,45.5025,278200.0
2006-04-25 10:30:00,68.99,68.99,68.26,68.33,390600.0,45.5091,45.5091,45.0275,45.0737,390600.0
2006-04-25 10:40:00,68.34,68.49,68.09,68.42,313000.0,45.0803,45.1792,44.9154,45.1331,313000.0
2006-04-25 10:50:00,68.4,68.5,68.2,68.2,331900.0,45.1199,45.1858,44.9879,44.9879,331900.0
2006-04-25 11:00:00,68.21,68.6,68.16,68.3,262300.0,44.9945,45.2518,44.9615,45.0539,262300.0
2006-04-25 11:10:00,68.31,68.53,67.8,67.8,316700.0,45.0605,45.2056,44.7241,44.7241,316700.0
2006-04-25 11:20:00,67.8,68.1,67.65,67.93,301900.0,44.7241,44.922,44.6251,44.8098,301900.0
2006-04-25 11:30:00,67.94,68.08,67.6,67.94,241400.0,44.8164,44.9088,44.5921,44.8164,241400.0
2006-04-25 11:40:00,67.94,68.08,67.68,67.85,196700.0,44.8164,44.9088,44.6449,44.7571,196700.0
2006-04-25 11:50:00,67.85,68.1,67.6,67.95,221500.0,44.7571,44.922,44.5921,44.823,221500.0
2006-04-25 12:00:00,67.91,68.01,67.61,67.68,172500.0,44.7966,44.8626,44.5987,44.6449,172500.0
2006-04-25 12:10:00,67.67,67.74,67.13,67.3,303400.0,44.6383,44.6845,44.2821,44.3942,303400.0
2006-04-25 12:20:00,67.3,67.8,67.3,67.45,187600.0,44.3942,44.7241,44.3942,44.4932,187600.0
2006-04-25 12:30:00,67.5,68.03,67.42,67.96,138500.0,44.5262,44.8758,44.4734,44.8296,138500.0
2006-04-25 12:40:00,67.96,68.26,67.94,68.14,160300.0,44.8296,45.0275,44.8164,44.9484,160300.0
2006-04-25 12:50:00,68.14,68.27,67.88,67.98,144700.0,44.9484,45.0341,44.7768,44.8428,144700.0
2006-04-25 13:00:00,68.0,68.15,67.84,67.94,129100.0,44.856,44.9549,44.7505,44.8164,129100.0
2006-04-25 13:10:00,67.95,68.08,67.75,67.85,181900.0,44.823,44.9088,44.6911,44.7571,181900.0
2006-04-25 13:20:00,67.85,67.99,67.66,67.79,139200.0,44.7571,44.8494,44.6317,44.7175,139200.0
2006-04-25 13:30:00,67.74,67.93,67.69,67.85,127600.0,44.6845,44.8098,44.6515,44.7571,127600.0
2006-04-25 13:40:00,67.86,68.23,67.81,68.06,188300.0,44.7636,45.0077,44.7307,44.8956,188300.0
2006-04-25 13:50:00,68.04,68.44,68.02,68.2,286400.0,44.8824,45.1462,44.8692,44.9879,286400.0
2006-04-25 14:00:00,68.18,68.62,68.14,68.56,223500.0,44.9747,45.265,44.9484,45.2254,223500.0
2006-04-25 14:10:00,68.56,68.87,68.5,68.56,230800.0,45.2254,45.4299,45.1858,45.2254,230800.0
2006-04-25 14:20:00,68.56,69.11,68.56,68.97,270400.0,45.2254,45.5882,45.2254,45.4959,270400.0
2006-04-25 14:30:00,68.97,69.08,68.65,68.7,252300.0,45.4959,45.5684,45.2848,45.3178,252300.0
2006-04-25 14:40:00,68.71,69.02,68.7,68.8,267900.0,45.3243,45.5288,45.3178,45.3837,267900.0
2006-04-25 14:50:00,68.8,69.17,68.8,69.0,243700.0,45.3837,45.6278,45.3837,45.5156,243700.0
2006-04-25 15:00:00,69.0,69.3,68.89,68.92,274300.0,45.5156,45.7135,45.4431,45.4629,274300.0
2006-04-25 15:10:00,68.92,69.01,68.81,68.92,227100.0,45.4629,45.5222,45.3903,45.4629,227100.0
2006-04-25 15:20:00,68.92,69.02,68.74,68.93,247400.0,45.4629,45.5288,45.3441,45.4695,247400.0
2006-04-25 15:30:00,68.93,69.13,68.81,68.93,202100.0,45.4695,45.6014,45.3903,45.4695,202100.0
2006-04-25 15:40:00,68.94,68.94,68.69,68.7,318900.0,45.4761,45.4761,45.3112,45.3178,318900.0
2006-04-25 15:50:00,68.71,68.89,68.65,68.79,355800.0,45.3243,45.4431,45.2848,45.3771,355800.0
2006-04-26 09:30:00,69.0,69.6,68.97,69.58,489800.0,45.5156,45.9114,45.4959,45.8982,489800.0
2006-04-26 09:40:00,69.52,69.9,69.41,69.85,428300.0,45.8587,46.1093,45.7861,46.0763,428300.0
2006-04-26 09:50:00,69.85,70.2,69.83,70.03,446800.0,46.0763,46.3072,46.0632,46.1951,446800.0
2006-04-26 10:00:00,70.04,70.09,69.68,70.07,292900.0,46.2017,46.2347,45.9642,46.2215,292900.0
2006-04-26 10:10:00,70.07,70.65,70.07,70.22,568500.0,46.2215,46.6041,46.2215,46.3204,568500.0
2006-04-26 10:20:00,70.22,70.64,70.19,70.28,327300.0,46.3204,46.5975,46.3006,46.36,327300.0
2006-04-26 10:30:00,70.27,70.27,69.24,69.33,531900.0,46.3534,46.3534,45.674,45.7333,531900.0
2006-04-26 10:40:00,69.35,69.89,69.34,69.77,464700.0,45.7465,46.1027,45.7399,46.0236,464700.0
2006-04-26 10:50:00,69.76,70.03,69.63,69.63,275000.0,46.017,46.1951,45.9312,45.9312,275000.0
2006-04-26 11:00:00,69.64,70.5,69.64,70.37,210900.0,45.9378,46.5051,45.9378,46.4194,210900.0
2006-04-26 11:10:00,70.38,70.53,70.2,70.32,303100.0,46.426,46.5249,46.3072,46.3864,303100.0
2006-04-26 11:20:00,70.3,70.55,70.29,70.35,265400.0,46.3732,46.5381,46.3666,46.4062,265400.0
2006-04-26 11:30:00,70.31,70.49,69.91,70.08,179100.0,46.3798,46.4985,46.1159,46.2281,179100.0
2006-04-26 11:40:00,70.05,70.24,69.86,69.97,305600.0,46.2083,46.3336,46.0829,46.1555,305600.0
2006-04-26 11:50:00,70.0,70.05,69.69,69.74,226200.0,46.1753,46.2083,45.9708,46.0038,226200.0
2006-04-26 12:00:00,69.73,70.07,69.71,69.85,151900.0,45.9972,46.2215,45.984,46.0763,151900.0
2006-04-26 12:10:00,69.88,70.29,69.8,70.26,152800.0,46.0961,46.3666,46.0434,46.3468,152800.0
2006-04-26 12:20:00,70.3,70.47,70.21,70.25,195400.0,46.3732,46.4853,46.3138,46.3402,195400.0
2006-04-26 12:30:00,70.27,70.41,69.92,70.1,259600.0,46.3534,46.4457,46.1225,46.2413,259600.0
2006-04-26 12:40:00,70.1,70.22,69.92,69.92,96100.0,46.2413,46.3204,46.1225,46.1225,96100.0
2006-04-26 12:50:00,69.92,70.08,69.75,69.89,120300.0,46.1225,46.2281,46.0104,46.1027,120300.0
2006-04-26 13:00:00,69.9,70.25,69.89,69.94,83400.0,46.1093,46.3402,46.1027,46.1357,83400.0
2006-04-26 13:10:00,69.94,70.2,69.85,70.09,131200.0,46.1357,46.3072,46.0763,46.2347,131200.0
2006-04-26 13:20:00,70.1,70.18,69.88,69.97,115000.0,46.2413,46.294,46.0961,46.1555,115000.0
2006-04-26 13:30:00,69.97,70.08,69.8,70.05,162800.0,46.1555,46.2281,46.0434,46.2083,162800.0
2006-04-26 13:40:00,70.05,70.38,69.94,70.35,192300.0,46.2083,46.426,46.1357,46.4062,192300.0
2006-04-26 13:50:00,70.36,70.59,70.19,70.21,225700.0,46.4128,46.5645,46.3006,46.3138,225700.0
2006-04-26 14:00:00,70.2,70.41,70.1,70.24,218500.0,46.3072,46.4457,46.2413,46.3336,218500.0
2006-04-26 14:10:00,70.24,70.48,70.15,70.15,148500.0,46.3336,46.4919,46.2742,46.2742,148500.0
2006-04-26 14:20:00,70.17,70.18,69.82,69.83,219200.0,46.2874,46.294,46.0566,46.0632,219200.0
2006-04-26 14:30:00,69.83,69.91,69.68,69.91,192000.0,46.0632,46.1159,45.9642,46.1159,192000.0
2006-04-26 14:40:00,69.97,69.97,69.77,69.84,194200.0,46.1555,46.1555,46.0236,46.0698,194200.0
2006-04-26 14:50:00,69.85,69.85,69.6,69.6,171200.0,46.0763,46.0763,45.9114,45.9114,171200.0
2006-04-26 15:00:00,69.6,69.68,69.32,69.32,197000.0,45.9114,45.9642,45.7267,45.7267,197000.0
2006-04-26 15:10:00,69.33,69.33,68.92,68.92,450800.0,45.7333,45.7333,45.4629,45.4629,450800.0
2006-04-26 15:20:00,68.93,69.25,68.86,69.11,374800.0,45.4695,45.6806,45.4233,45.5882,374800.0
2006-04-26 15:30:00,69.12,69.15,68.7,68.7,223800.0,45.5948,45.6146,45.3178,45.3178,223800.0
2006-04-26 15:40:00,68.7,68.79,68.5,68.59,388200.0,45.3178,45.3771,45.1858,45.2452,388200.0
2006-04-26 15:50:00,68.6,68.69,68.33,68.56,905600.0,45.2518,45.3112,45.0737,45.2254,905600.0
2006-04-27 09:30:00,67.75,67.76,66.07,66.29,667000.0,44.6911,44.6977,43.5829,43.728,667000.0
2006-04-27 09:40:00,66.21,66.89,66.08,66.85,507700.0,43.6752,44.1238,43.5895,44.0974,507700.0
2006-04-27 09:50:00,66.85,67.2,66.65,67.04,349500.0,44.0974,44.3283,43.9655,44.2227,349500.0
2006-04-27 10:00:00,67.04,67.7,67.02,67.4,383500.0,44.2227,44.6581,44.2095,44.4602,383500.0
2006-04-27 10:10:00,67.4,67.87,67.33,67.68,439500.0,44.4602,44.7702,44.414,44.6449,439500.0
2006-04-27 10:20:00,67.72,68.2,67.71,67.97,399300.0,44.6713,44.9879,44.6647,44.8362,399300.0
2006-04-27 10:30:00,67.96,68.0,67.16,67.4,484600.0,44.8296,44.856,44.3019,44.4602,484600.0
2006-04-27 10:40:00,67.35,67.68,67.3,67.58,344100.0,44.4272,44.6449,44.3942,44.5789,344100.0
2006-04-27 10:50:00,67.58,68.66,67.57,68.65,280900.0,44.5789,45.2914,44.5724,45.2848,280900.0
2006-04-27 11:00:00,68.64,68.91,68.46,68.9,426200.0,45.2782,45.4563,45.1594,45.4497,426200.0
2006-04-27 11:10:00,68.9,69.67,68.88,69.28,380900.0,45.4497,45.9576,45.4365,45.7003,380900.0
2006-04-27 11:20:00,69.3,69.65,69.23,69.48,335900.0,45.7135,45.9444,45.6674,45.8323,335900.0
2006-04-27 11:30:00,69.45,69.48,68.52,68.61,229800.0,45.8125,45.8323,45.199,45.2584,229800.0
2006-04-27 11:40:00,68.6,68.98,68.4,68.71,248600.0,45.2518,45.5025,45.1199,45.3243,248600.0
2006-04-27 11:50:00,68.7,69.06,68.57,68.73,202600.0,45.3178,45.5552,45.232,45.3375,202600.0
2006-04-27 12:00:00,68.74,68.86,68.5,68.56,196600.0,45.3441,45.4233,45.1858,45.2254,196600.0
2006-04-27 12:10:00,68.48,68.66,68.43,68.66,167300.0,45.1726,45.2914,45.1396,45.2914,167300.0
2006-04-27 12:20:00,68.65,68.69,68.33,68.44,152600.0,45.2848,45.3112,45.0737,45.1462,152600.0
2006-04-27 12:30:00,68.43,68.47,68.17,68.4,143300.0,45.1396,45.166,44.9681,45.1199,143300.0
2006-04-27 12:40:00,68.39,68.57,68.32,68.35,109700.0,45.1133,45.232,45.0671,45.0869,109700.0
2006-04-27 12:50:00,68.33,68.47,68.18,68.19,151100.0,45.0737,45.166,44.9747,44.9813,151100.0
2006-04-27 13:00:00,68.19,68.2,67.93,68.03,160900.0,44.9813,44.9879,44.8098,44.8758,160900.0
2006-04-27 13:10:00,68.03,68.2,68.02,68.03,190400.0,44.8758,44.9879,44.8692,44.8758,190400.0
2006-04-27 13:20:00,68.03,68.35,68.0,68.28,245900.0,44.8758,45.0869,44.856,45.0407,245900.0
2006-04-27 13:30:00,68.28,68.32,68.13,68.17,105600.0,45.0407,45.0671,44.9418,44.9681,105600.0
2006-04-27 13:40:00,68.18,68.94,68.18,68.85,171700.0,44.9747,45.4761,44.9747,45.4167,171700.0
2006-04-27 13:50:00,68.86,69.0,68.65,68.69,177300.0,45.4233,45.5156,45.2848,45.3112,177300.0
2006-04-27 14:00:00,68.7,68.84,68.4,68.59,145700.0,45.3178,45.4101,45.1199,45.2452,145700.0
2006-04-27 14:10:00,68.61,68.61,68.13,68.38,140200.0,45.2584,45.2584,44.9418,45.1067,140200.0
2006-04-27 14:20:00,68.35,68.55,67.91,68.16,183400.0,45.0869,45.2188,44.7966,44.9615,183400.0
2006-04-27 14:30:00,68.16,68.16,67.8,67.84,159700.0,44.9615,44.9615,44.7241,44.7505,159700.0
2006-04-27 14:40:00,67.85,68.3,67.85,68.19,151100.0,44.7571,45.0539,44.7571,44.9813,151100.0
2006-04-27 14:50:00,68.15,68.22,67.88,67.92,119300.0,44.9549,45.0011,44.7768,44.8032,119300.0
2006-04-27 15:00:00,67.94,68.19,67.84,67.85,141900.0,44.8164,44.9813,44.7505,44.7571,141900.0
2006-04-27 15:10:00,67.85,68.09,67.63,67.69,254400.0,44.7571,44.9154,44.6119,44.6515,254400.0
2006-04-27 15:20:00,67.7,67.78,67.47,67.6,180500.0,44.6581,44.7109,44.5064,44.5921,180500.0
2006-04-27 15:30:00,67.59,67.67,67.29,67.38,228300.0,44.5855,44.6383,44.3877,44.447,228300.0
2006-04-27 15:40:00,67.4,67.95,67.3,67.95,301800.0,44.4602,44.823,44.3942,44.823,301800.0
2006-04-27 15:50:00,67.94,68.14,67.8,67.8,344600.0,44.8164,44.9484,44.7241,44.7241,344600.0
2006-04-28 09:30:00,68.48,69.3,68.42,69.3,318500.0,45.1726,45.7135,45.1331,45.7135,318500.0
2006-04-28 09:40:00,69.27,69.4,68.91,69.27,248400.0,45.6938,45.7795,45.4563,45.6938,248400.0
2006-04-28 09:50:00,69.27,69.34,68.94,68.94,322600.0,45.6938,45.7399,45.4761,45.4761,322600.0
2006-04-28 10:00:00,68.94,69.44,68.91,68.95,239600.0,45.4761,45.8059,45.4563,45.4827,239600.0
2006-04-28 10:10:00,68.95,69.34,68.75,68.9,196700.0,45.4827,45.7399,45.3507,45.4497,196700.0
2006-04-28 10:20:00,68.9,69.3,68.72,69.13,158200.0,45.4497,45.7135,45.3309,45.6014,158200.0
2006-04-28 10:30:00,69.16,69.24,68.91,69.17,233100.0,45.6212,45.674,45.4563,45.6278,233100.0
2006-04-28 10:40:00,69.17,69.25,68.9,68.97,143500.0,45.6278,45.6806,45.4497,45.4959,143500.0
2006-04-28 10:50:00,68.96,69.22,67.75,69.01,87400.0,45.4893,45.6608,44.6911,45.5222,87400.0
2006-04-28 11:00:00,69.08,69.18,68.95,69.08,107300.0,45.5684,45.6344,45.4827,45.5684,107300.0
2006-04-28 11:10:00,69.03,69.35,69.03,69.3,129800.0,45.5354,45.7465,45.5354,45.7135,129800.0
2006-04-28 11:20:00,69.25,69.37,69.11,69.3,99900.0,45.6806,45.7597,45.5882,45.7135,99900.0
2006-04-28 11:30:00,69.3,69.64,69.18,69.63,156800.0,45.7135,45.9378,45.6344,45.9312,156800.0
2006-04-28 11:40:00,69.63,69.78,69.31,69.54,191500.0,45.9312,46.0302,45.7201,45.8719,191500.0
2006-04-28 11:50:00,69.53,69.55,69.2,69.45,131300.0,45.8653,45.8785,45.6476,45.8125,131300.0
2006-04-28 12:00:00,69.43,69.56,69.31,69.41,171100.0,45.7993,45.885,45.7201,45.7861,171100.0
2006-04-28 12:10:00,69.41,69.47,69.29,69.37,104500.0,45.7861,45.8257,45.7069,45.7597,104500.0
2006-04-28 12:20:00,69.36,69.5,69.3,69.44,85800.0,45.7531,45.8455,45.7135,45.8059,85800.0
2006-04-28 12:30:00,69.44,69.47,69.28,69.34,121000.0,45.8059,45.8257,45.7003,45.7399,121000.0
2006-04-28 12:40:00,69.33,69.52,69.28,69.34,81600.0,45.7333,45.8587,45.7003,45.7399,81600.0
2006-04-28 12:50:00,69.32,69.6,69.3,69.6,102400.0,45.7267,45.9114,45.7135,45.9114,102400.0
2006-04-28 13:00:00,69.59,69.91,69.55,69.91,93200.0,45.9048,46.1159,45.8785,46.1159,93200.0
2006-04-28 13:10:00,69.91,69.97,69.86,69.88,98400.0,46.1159,46.1555,46.0829,46.0961,98400.0
2006-04-28 13:20:00,69.85,70.0,69.84,69.94,124300.0,46.0763,46.1753,46.0698,46.1357,124300.0
2006-04-28 13:30:00,69.95,69.97,69.76,69.77,106500.0,46.1423,46.1555,46.017,46.0236,106500.0
2006-04-28 13:40:00,69.79,69.97,69.67,69.67,89800.0,46.0368,46.1555,45.9576,45.9576,89800.0
2006-04-28 13:50:00,69.68,69.75,69.15,69.26,236800.0,45.9642,46.0104,45.6146,45.6872,236800.0
2006-04-28 14:00:00,69.26,69.38,69.06,69.16,211000.0,45.6872,45.7663,45.5552,45.6212,211000.0
2006-04-28 14:10:00,69.2,69.46,69.1,69.42,125700.0,45.6476,45.8191,45.5816,45.7927,125700.0
2006-04-28 14:20:00,69.42,69.52,69.13,69.2,131000.0,45.7927,45.8587,45.6014,45.6476,131000.0
2006-04-28 14:30:00,69.18,69.33,69.1,69.15,140100.0,45.6344,45.7333,45.5816,45.6146,140100.0
2006-04-28 14:40:00,69.16,69.44,69.15,69.3,144600.0,45.6212,45.8059,45.6146,45.7135,144600.0
2006-04-28 14:50:00,69.28,69.29,69.15,69.22,160200.0,45.7003,45.7069,45.6146,45.6608,160200.0
2006-04-28 15:00:00,69.23,69.25,69.05,69.23,173800.0,45.6674,45.6806,45.5486,45.6674,173800.0
2006-04-28 15:10:00,69.24,69.24,69.0,69.07,137300.0,45.674,45.674,45.5156,45.5618,137300.0
2006-04-28 15:20:00,69.07,69.3,69.0,69.2,191800.0,45.5618,45.7135,45.5156,45.6476,191800.0
2006-04-28 15:30:00,69.19,69.19,68.9,68.96,329800.0,45.641,45.641,45.4497,45.4893,329800.0
2006-04-28 15:40:00,68.97,69.48,68.97,69.38,229000.0,45.4959,45.8323,45.4959,45.7663,229000.0
2006-04-28 15:50:00,69.37,69.45,69.13,69.14,328700.0,45.7597,45.8125,45.6014,45.608,328700.0
2006-05-01 09:30:00,69.65,69.85,69.35,69.43,425100.0,45.9444,46.0763,45.7465,45.7993,425100.0
2006-05-01 09:40:00,69.41,69.78,69.41,69.78,216300.0,45.7861,46.0302,45.7861,46.0302,216300.0
2006-05-01 09:50:00,69.75,70.06,69.75,69.98,331400.0,46.0104,46.2149,46.0104,46.1621,331400.0
2006-05-01 10:00:00,69.96,70.2,69.9,70.18,265900.0,46.1489,46.3072,46.1093,46.294,265900.0
2006-05-01 10:10:00,70.19,70.64,70.16,70.64,474100.0,46.3006,46.5975,46.2808,46.5975,474100.0
2006-05-01 10:20:00,70.64,70.65,70.38,70.51,299600.0,46.5975,46.6041,46.426,46.5117,299600.0
2006-05-01 10:30:00,70.51,70.76,70.43,70.67,270600.0,46.5117,46.6766,46.4589,46.6173,270600.0
2006-05-01 10:40:00,70.68,70.89,70.67,70.85,293400.0,46.6239,46.7624,46.6173,46.736,293400.0
2006-05-01 10:50:00,70.85,70.98,70.84,70.89,217500.0,46.736,46.8217,46.7294,46.7624,217500.0
2006-05-01 11:00:00,70.9,71.03,70.76,70.84,191700.0,46.769,46.8547,46.6766,46.7294,191700.0
2006-05-01 11:10:00,70.85,70.97,70.75,70.84,141700.0,46.736,46.8152,46.67,46.7294,141700.0
2006-05-01 11:20:00,70.85,71.0,70.84,71.0,122200.0,46.736,46.8349,46.7294,46.8349,122200.0
2006-05-01 11:30:00,70.86,70.93,70.67,70.84,159000.0,46.7426,46.7888,46.6173,46.7294,159000.0
2006-05-01 11:40:00,70.8,71.0,70.62,70.71,130600.0,46.703,46.8349,46.5843,46.6436,130600.0
2006-05-01 11:50:00,70.71,70.76,70.58,70.59,64300.0,46.6436,46.6766,46.5579,46.5645,64300.0
2006-05-01 12:00:00,70.59,70.88,70.57,70.77,113200.0,46.5645,46.7558,46.5513,46.6832,113200.0
2006-05-01 12:10:00,70.77,71.17,70.76,71.14,151500.0,46.6832,46.9471,46.6766,46.9273,151500.0
2006-05-01 12:20:00,71.16,71.2,71.02,71.02,112500.0,46.9405,46.9669,46.8481,46.8481,112500.0
2006-05-01 12:30:00,71.02,71.13,70.95,70.99,142000.0,46.8481,46.9207,46.802,46.8283,142000.0
2006-05-01 12:40:00,71.0,71.01,70.76,70.9,174500.0,46.8349,46.8415,46.6766,46.769,174500.0
2006-05-01 12:50:00,70.9,70.9,70.76,70.89,82200.0,46.769,46.769,46.6766,46.7624,82200.0
2006-05-01 13:00:00,70.89,70.96,70.84,70.89,71700.0,46.7624,46.8086,46.7294,46.7624,71700.0
2006-05-01 13:10:00,70.9,70.94,70.78,70.89,101700.0,46.769,46.7954,46.6898,46.7624,101700.0
2006-05-01 13:20:00,70.89,71.01,70.86,70.9,106500.0,46.7624,46.8415,46.7426,46.769,106500.0
2006-05-01 13:30:00,70.89,71.13,70.89,71.01,168400.0,46.7624,46.9207,46.7624,46.8415,168400.0
2006-05-01 13:40:00,71.02,71.1,70.99,71.1,215000.0,46.8481,46.9009,46.8283,46.9009,215000.0
2006-05-01 13:50:00,71.1,71.15,70.97,71.01,201600.0,46.9009,46.9339,46.8152,46.8415,201600.0
2006-05-01 14:00:00,71.01,71.1,70.85,71.08,131500.0,46.8415,46.9009,46.736,46.8877,131500.0
2006-05-01 14:10:00,71.07,71.28,71.07,71.07,130400.0,46.8811,47.0196,46.8811,46.8811,130400.0
2006-05-01 14:20:00,71.07,71.33,71.0,71.31,114300.0,46.8811,47.0526,46.8349,47.0394,114300.0
2006-05-01 14:30:00,71.32,71.4,71.22,71.29,142700.0,47.046,47.0988,46.9801,47.0262,142700.0
2006-05-01 14:40:00,71.28,71.4,71.2,71.38,314200.0,47.0196,47.0988,46.9669,47.0856,314200.0
2006-05-01 14:50:00,71.38,71.64,71.38,71.48,197400.0,47.0856,47.2571,47.0856,47.1516,197400.0
2006-05-01 15:00:00,71.48,71.53,71.43,71.44,143900.0,47.1516,47.1846,47.1186,47.1252,143900.0
2006-05-01 15:10:00,71.45,71.56,71.26,71.26,159200.0,47.1318,47.2043,47.0064,47.0064,159200.0
2006-05-01 15:20:00,71.32,71.42,70.88,71.22,549400.0,47.046,47.112,46.7558,46.9801,549400.0
2006-05-01 15:30:00,71.22,71.22,70.89,71.0,298800.0,46.9801,46.9801,46.7624,46.8349,298800.0
2006-05-01 15:40:00,71.0,71.27,70.98,71.27,336000.0,46.8349,47.013,46.8217,47.013,336000.0
2006-05-01 15:50:00,71.28,71.28,71.07,71.28,314400.0,47.0196,47.0196,46.8811,47.0196,314400.0
2006-05-02 09:30:00,71.93,72.04,71.59,71.67,334000.0,47.4484,47.521,47.2241,47.2769,334000.0
2006-05-02 09:40:00,71.66,71.79,71.6,71.63,281900.0,47.2703,47.3561,47.2307,47.2505,281900.0
2006-05-02 09:50:00,71.71,71.95,71.71,71.94,256600.0,47.3033,47.4616,47.3033,47.455,256600.0
2006-05-02 10:00:00,71.95,72.0,71.52,71.58,243400.0,47.4616,47.4946,47.178,47.2175,243400.0
2006-05-02 10:10:00,71.56,71.65,71.36,71.63,220200.0,47.2043,47.2637,47.0724,47.2505,220200.0
2006-05-02 10:20:00,71.64,72.0,71.64,71.99,293400.0,47.2571,47.4946,47.2571,47.488,293400.0
2006-05-02 10:30:00,71.96,72.4,71.9,72.39,253400.0,47.4682,47.7584,47.4286,47.7519,253400.0
2006-05-02 10:40:00,72.4,72.43,71.76,71.78,263400.0,47.7584,47.7782,47.3363,47.3495,263400.0
2006-05-02 10:50:00,71.79,71.89,71.3,71.37,258700.0,47.3561,47.422,47.0328,47.079,258700.0
2006-05-02 11:00:00,71.34,71.76,71.34,71.58,238700.0,47.0592,47.3363,47.0592,47.2175,238700.0
2006-05-02 11:10:00,71.57,71.61,71.19,71.6,230600.0,47.2109,47.2373,46.9603,47.2307,230600.0
2006-05-02 11:20:00,71.57,71.74,71.52,71.69,167600.0,47.2109,47.3231,47.178,47.2901,167600.0
2006-05-02 11:30:00,71.69,71.81,71.55,71.67,136600.0,47.2901,47.3693,47.1977,47.2769,136600.0
2006-05-02 11:40:00,71.68,71.75,71.56,71.63,94500.0,47.2835,47.3297,47.2043,47.2505,94500.0
2006-05-02 11:50:00,71.63,71.64,71.52,71.55,73300.0,47.2505,47.2571,47.178,47.1977,73300.0
2006-05-02 12:00:00,71.56,71.67,71.54,71.57,87300.0,47.2043,47.2769,47.1912,47.2109,87300.0
2006-05-02 12:10:00,71.55,71.67,71.5,71.62,127500.0,47.1977,47.2769,47.1648,47.2439,127500.0
2006-05-02 12:20:00,71.6,71.86,71.58,71.81,89300.0,47.2307,47.4022,47.2175,47.3693,89300.0
2006-05-02 12:30:00,71.81,72.1,71.77,72.06,104400.0,47.3693,47.5606,47.3429,47.5342,104400.0
2006-05-02 12:40:00,72.06,72.45,72.05,72.26,190200.0,47.5342,47.7914,47.5276,47.6661,190200.0
2006-05-02 12:50:00,72.26,72.38,72.18,72.22,116100.0,47.6661,47.7453,47.6133,47.6397,116100.0
2006-05-02 13:00:00,72.24,72.37,72.17,72.35,136400.0,47.6529,47.7387,47.6067,47.7255,136400.0
2006-05-02 13:10:00,72.35,72.39,72.23,72.24,113900.0,47.7255,47.7519,47.6463,47.6529,113900.0
2006-05-02 13:20:00,72.25,72.3,72.16,72.29,148100.0,47.6595,47.6925,47.6001,47.6859,148100.0
2006-05-02 13:30:00,72.3,72.48,72.25,72.42,195500.0,47.6925,47.8112,47.6595,47.7716,195500.0
2006-05-02 13:40:00,72.41,72.72,72.35,72.6,171100.0,47.765,47.9695,47.7255,47.8904,171100.0
2006-05-02 13:50:00,72.61,72.64,72.42,72.43,139400.0,47.897,47.9168,47.7716,47.7782,139400.0
2006-05-02 14:00:00,72.43,72.68,72.37,72.67,190500.0,47.7782,47.9431,47.7387,47.9366,190500.0
2006-05-02 14:10:00,72.66,72.69,72.55,72.59,164600.0,47.93,47.9497,47.8574,47.8838,164600.0
2006-05-02 14:20:00,72.59,72.68,72.53,72.53,146900.0,47.8838,47.9431,47.8442,47.8442,146900.0
2006-05-02 14:30:00,72.53,72.64,72.49,72.53,134100.0,47.8442,47.9168,47.8178,47.8442,134100.0
2006-05-02 14:40:00,72.54,72.6,72.49,72.57,99000.0,47.8508,47.8904,47.8178,47.8706,99000.0
2006-05-02 14:50:00,72.57,72.57,72.4,72.44,214600.0,47.8706,47.8706,47.7584,47.7848,214600.0
2006-05-02 15:00:00,72.43,72.68,72.4,72.58,192100.0,47.7782,47.9431,47.7584,47.8772,192100.0
2006-05-02 15:10:00,72.58,72.9,72.58,72.82,227700.0,47.8772,48.0883,47.8772,48.0355,227700.0
2006-05-02 15:20:00,72.81,73.0,72.81,72.99,247800.0,48.0289,48.1542,48.0289,48.1476,247800.0
2006-05-02 15:30:00,72.99,73.12,72.97,73.12,216900.0,48.1476,48.2334,48.1344,48.2334,216900.0
2006-05-02 15:40:00,73.13,73.3,73.07,73.09,341700.0,48.24,48.3521,48.2004,48.2136,341700.0
2006-05-02 15:50:00,73.1,73.46,73.08,73.37,521900.0,48.2202,48.4577,48.207,48.3983,521900.0
2006-05-03 09:30:00,73.2,73.2,72.68,72.71,303200.0,48.2862,48.2862,47.9431,47.9629,303200.0
2006-05-03 09:40:00,72.76,72.76,72.4,72.49,466700.0,47.9959,47.9959,47.7584,47.8178,466700.0
2006-05-03 09:50:00,72.49,72.55,72.36,72.51,312300.0,47.8178,47.8574,47.7321,47.831,312300.0
2006-05-03 10:00:00,72.51,72.58,72.36,72.41,314400.0,47.831,47.8772,47.7321,47.765,314400.0
2006-05-03 10:10:00,72.41,72.67,72.39,72.4,188200.0,47.765,47.9366,47.7519,47.7584,188200.0
2006-05-03 10:20:00,72.43,72.59,72.4,72.57,175200.0,47.7782,47.8838,47.7584,47.8706,175200.0
2006-05-03 10:30:00,72.51,72.55,71.79,72.07,461800.0,47.831,47.8574,47.3561,47.5408,461800.0
2006-05-03 10:40:00,72.06,72.14,71.81,71.81,374400.0,47.5342,47.5869,47.3693,47.3693,374400.0
2006-05-03 10:50:00,71.82,71.91,71.67,71.71,440400.0,47.3759,47.4352,47.2769,47.3033,440400.0
2006-05-03 11:00:00,71.71,71.95,71.67,71.92,249400.0,47.3033,47.4616,47.2769,47.4418,249400.0
2006-05-03 11:10:00,71.94,72.12,71.9,71.93,230100.0,47.455,47.5737,47.4286,47.4484,230100.0
2006-05-03 11:20:00,71.93,72.06,71.79,71.8,149300.0,47.4484,47.5342,47.3561,47.3627,149300.0
2006-05-03 11:30:00,71.79,71.84,71.75,71.79,171200.0,47.3561,47.389,47.3297,47.3561,171200.0
2006-05-03 11:40:00,71.8,72.25,71.79,72.24,225800.0,47.3627,47.6595,47.3561,47.6529,225800.0
2006-05-03 11:50:00,72.24,72.41,72.2,72.36,230200.0,47.6529,47.765,47.6265,47.7321,230200.0
2006-05-03 12:00:00,72.36,72.62,72.22,72.23,228000.0,47.7321,47.9036,47.6397,47.6463,228000.0
2006-05-03 12:10:00,72.22,72.63,72.16,72.63,171800.0,47.6397,47.9102,47.6001,47.9102,171800.0
2006-05-03 12:20:00,72.63,72.65,72.24,72.34,163400.0,47.9102,47.9234,47.6529,47.7189,163400.0
2006-05-03 12:30:00,72.35,72.43,72.16,72.18,238700.0,47.7255,47.7782,47.6001,47.6133,238700.0
2006-05-03 12:40:00,72.17,72.33,72.16,72.2,109900.0,47.6067,47.7123,47.6001,47.6265,109900.0
2006-05-03 12:50:00,72.25,72.34,72.18,72.24,95800.0,47.6595,47.7189,47.6133,47.6529,95800.0
2006-05-03 13:00:00,72.23,72.34,72.13,72.17,153600.0,47.6463,47.7189,47.5803,47.6067,153600.0
2006-05-03 13:10:00,72.17,72.31,72.14,72.3,57100.0,47.6067,47.6991,47.5869,47.6925,57100.0
2006-05-03 13:20:00,72.31,72.49,72.3,72.34,97500.0,47.6991,47.8178,47.6925,47.7189,97500.0
2006-05-03 13:30:00,72.35,72.35,72.03,72.13,108900.0,47.7255,47.7255,47.5144,47.5803,108900.0
2006-05-03 13:40:00,72.14,72.2,71.93,72.05,273200.0,47.5869,47.6265,47.4484,47.5276,273200.0
2006-05-03 13:50:00,72.06,72.07,71.79,72.07,131500.0,47.5342,47.5408,47.3561,47.5408,131500.0
2006-05-03 14:00:00,72.07,72.14,71.86,71.87,134900.0,47.5408,47.5869,47.4022,47.4088,134900.0
2006-05-03 14:10:00,71.87,72.0,71.87,71.95,140300.0,47.4088,47.4946,47.4088,47.4616,140300.0
2006-05-03 14:20:00,71.95,72.05,71.94,71.99,199000.0,47.4616,47.5276,47.455,47.488,199000.0
2006-05-03 14:30:00,72.0,72.07,71.95,71.96,138000.0,47.4946,47.5408,47.4616,47.4682,138000.0
2006-05-03 14:40:00,71.96,72.06,71.95,72.03,102600.0,47.4682,47.5342,47.4616,47.5144,102600.0
2006-05-03 14:50:00,72.01,72.04,71.9,71.9,134200.0,47.5012,47.521,47.4286,47.4286,134200.0
2006-05-03 15:00:00,71.9,72.2,71.89,72.17,208700.0,47.4286,47.6265,47.422,47.6067,208700.0
2006-05-03 15:10:00,72.17,72.28,71.91,71.91,168200.0,47.6067,47.6793,47.4352,47.4352,168200.0
2006-05-03 15:20:00,71.91,72.25,71.9,72.24,163200.0,47.4352,47.6595,47.4286,47.6529,163200.0
2006-05-03 15:30:00,72.24,72.6,72.24,72.5,261900.0,47.6529,47.8904,47.6529,47.8244,261900.0
2006-05-03 15:40:00,72.5,72.83,72.49,72.72,368800.0,47.8244,48.0421,47.8178,47.9695,368800.0
2006-05-03 15:50:00,72.72,72.74,72.48,72.62,430200.0,47.9695,47.9827,47.8112,47.9036,430200.0
2006-05-04 09:30:00,71.5,71.75,71.19,71.41,427400.0,47.1648,47.3297,46.9603,47.1054,427400.0
2006-05-04 09:40:00,71.41,71.96,71.41,71.76,236700.0,47.1054,47.4682,47.1054,47.3363,236700.0
2006-05-04 09:50:00,71.75,71.99,71.62,71.94,255100.0,47.3297,47.488,47.2439,47.455,255100.0
2006-05-04 10:00:00,71.92,72.57,71.75,72.23,339000.0,47.4418,47.8706,47.3297,47.6463,339000.0
2006-05-04 10:10:00,72.23,72.59,72.15,72.38,231900.0,47.6463,47.8838,47.5935,47.7453,231900.0
2006-05-04 10:20:00,72.38,72.4,71.9,71.93,347300.0,47.7453,47.7584,47.4286,47.4484,347300.0
2006-05-04 10:30:00,71.92,72.45,71.92,72.03,474300.0,47.4418,47.7914,47.4418,47.5144,474300.0
2006-05-04 10:40:00,72.03,72.25,71.82,72.24,308500.0,47.5144,47.6595,47.3759,47.6529,308500.0
2006-05-04 10:50:00,72.24,72.42,71.88,71.88,300200.0,47.6529,47.7716,47.4154,47.4154,300200.0
2006-05-04 11:00:00,71.85,71.92,71.3,71.34,278000.0,47.3956,47.4418,47.0328,47.0592,278000.0
2006-05-04 11:10:00,71.34,71.36,71.05,71.13,384200.0,47.0592,47.0724,46.8679,46.9207,384200.0
2006-05-04 11:20:00,71.1,71.47,71.03,71.38,242300.0,46.9009,47.145,46.8547,47.0856,242300.0
2006-05-04 11:30:00,71.4,71.44,71.23,71.37,153400.0,47.0988,47.1252,46.9867,47.079,153400.0
2006-05-04 11:40:00,71.36,71.39,70.96,70.96,285500.0,47.0724,47.0922,46.8086,46.8086,285500.0
2006-05-04 11:50:00,70.95,71.02,70.55,70.89,297200.0,46.802,46.8481,46.5381,46.7624,297200.0
2006-05-04 12:00:00,70.88,70.97,70.19,70.27,291100.0,46.7558,46.8152,46.3006,46.3534,291100.0
2006-05-04 12:10:00,70.28,70.48,70.07,70.12,277400.0,46.36,46.4919,46.2215,46.2545,277400.0
2006-05-04 12:20:00,70.12,70.16,69.25,70.05,315000.0,46.2545,46.2808,45.6806,46.2083,315000.0
2006-05-04 12:30:00,70.07,70.25,69.9,70.11,214700.0,46.2215,46.3402,46.1093,46.2479,214700.0
2006-05-04 12:40:00,70.11,70.34,70.07,70.16,186000.0,46.2479,46.3996,46.2215,46.2808,186000.0
2006-05-04 12:50:00,70.16,70.5,70.16,70.48,164000.0,46.2808,46.5051,46.2808,46.4919,164000.0
2006-05-04 13:00:00,70.47,70.67,70.33,70.35,178100.0,46.4853,46.6173,46.393,46.4062,178100.0
2006-05-04 13:10:00,70.36,70.75,70.28,70.72,113800.0,46.4128,46.67,46.36,46.6502,113800.0
2006-05-04 13:20:00,70.74,70.8,70.35,70.44,144700.0,46.6634,46.703,46.4062,46.4655,144700.0
2006-05-04 13:30:00,70.44,70.48,70.05,70.18,183500.0,46.4655,46.4919,46.2083,46.294,183500.0
2006-05-04 13:40:00,70.18,70.46,70.15,70.33,214000.0,46.294,46.4787,46.2742,46.393,214000.0
2006-05-04 13:50:00,70.33,70.73,70.24,70.58,317400.0,46.393,46.6568,46.3336,46.5579,317400.0
2006-05-04 14:00:00,70.62,70.65,70.24,70.6,226500.0,46.5843,46.6041,46.3336,46.5711,226500.0
2006-05-04 14:10:00,70.6,70.93,70.58,70.9,214100.0,46.5711,46.7888,46.5579,46.769,214100.0
2006-05-04 14:20:00,70.9,70.95,70.54,70.76,204400.0,46.769,46.802,46.5315,46.6766,204400.0
2006-05-04 14:30:00,70.79,71.13,70.75,71.09,165100.0,46.6964,46.9207,46.67,46.8943,165100.0
2006-05-04 14:40:00,71.08,71.1,70.95,71.01,241900.0,46.8877,46.9009,46.802,46.8415,241900.0
2006-05-04 14:50:00,71.0,71.16,70.95,71.1,214700.0,46.8349,46.9405,46.802,46.9009,214700.0
2006-05-04 15:00:00,71.09,71.1,70.81,71.0,235200.0,46.8943,46.9009,46.7096,46.8349,235200.0
2006-05-04 15:10:00,71.0,71.31,71.0,71.31,169200.0,46.8349,47.0394,46.8349,47.0394,169200.0
2006-05-04 15:20:00,71.32,71.5,71.3,71.5,253900.0,47.046,47.1648,47.0328,47.1648,253900.0
2006-05-04 15:30:00,71.51,71.8,71.51,71.55,373800.0,47.1714,47.3627,47.1714,47.1977,373800.0
2006-05-04 15:40:00,71.54,71.86,71.52,71.7,327300.0,47.1912,47.4022,47.178,47.2967,327300.0
2006-05-04 15:50:00,71.72,71.73,71.57,71.6,345200.0,47.3099,47.3165,47.2109,47.2307,345200.0
2006-05-05 09:30:00,72.2,72.29,72.0,72.29,254300.0,47.6265,47.6859,47.4946,47.6859,254300.0
2006-05-05 09:40:00,72.28,72.42,72.02,72.03,353000.0,47.6793,47.7716,47.5078,47.5144,353000.0
2006-05-05 09:50:00,72.02,72.13,71.93,72.11,305200.0,47.5078,47.5803,47.4484,47.5671,305200.0
2006-05-05 10:00:00,72.11,72.11,71.63,71.67,300300.0,47.5671,47.5671,47.2505,47.2769,300300.0
2006-05-05 10:10:00,71.65,71.9,71.6,71.75,272900.0,47.2637,47.4286,47.2307,47.3297,272900.0
2006-05-05 10:20:00,71.76,71.83,71.15,71.23,291200.0,47.3363,47.3824,46.9339,46.9867,291200.0
2006-05-05 10:30:00,71.24,71.55,71.22,71.33,275900.0,46.9933,47.1977,46.9801,47.0526,275900.0
2006-05-05 10:40:00,71.34,71.48,71.11,71.3,246000.0,47.0592,47.1516,46.9075,47.0328,246000.0
2006-05-05 10:50:00,71.28,71.76,71.28,71.47,172000.0,47.0196,47.3363,47.0196,47.145,172000.0
2006-05-05 11:00:00,71.47,71.63,71.27,71.31,183700.0,47.145,47.2505,47.013,47.0394,183700.0
2006-05-05 11:10:00,71.35,71.5,71.3,71.5,175800.0,47.0658,47.1648,47.0328,47.1648,175800.0
2006-05-05 11:20:00,71.49,71.5,71.18,71.3,204400.0,47.1582,47.1648,46.9537,47.0328,204400.0
2006-05-05 11:30:00,71.35,71.46,71.3,71.31,145300.0,47.0658,47.1384,47.0328,47.0394,145300.0
2006-05-05 11:40:00,71.32,71.52,71.3,71.51,268200.0,47.046,47.178,47.0328,47.1714,268200.0
2006-05-05 11:50:00,71.52,71.57,71.34,71.37,245700.0,47.178,47.2109,47.0592,47.079,245700.0
2006-05-05 12:00:00,71.38,71.45,71.28,71.37,155000.0,47.0856,47.1318,47.0196,47.079,155000.0
2006-05-05 12:10:00,71.36,71.4,71.18,71.23,178800.0,47.0724,47.0988,46.9537,46.9867,178800.0
2006-05-05 12:20:00,71.23,71.32,71.16,71.17,150900.0,46.9867,47.046,46.9405,46.9471,150900.0
2006-05-05 12:30:00,71.18,71.47,71.17,71.34,100100.0,46.9537,47.145,46.9471,47.0592,100100.0
2006-05-05 12:40:00,71.35,71.36,71.0,71.0,129900.0,47.0658,47.0724,46.8349,46.8349,129900.0
2006-05-05 12:50:00,71.01,71.04,70.83,71.04,200700.0,46.8415,46.8613,46.7228,46.8613,200700.0
2006-05-05 13:00:00,71.04,71.22,71.04,71.08,115300.0,46.8613,46.9801,46.8613,46.8877,115300.0
2006-05-05 13:10:00,71.08,71.22,71.05,71.09,93200.0,46.8877,46.9801,46.8679,46.8943,93200.0
2006-05-05 13:20:00,71.08,71.13,71.0,71.03,80100.0,46.8877,46.9207,46.8349,46.8547,80100.0
2006-05-05 13:30:00,71.03,71.15,71.03,71.1,176100.0,46.8547,46.9339,46.8547,46.9009,176100.0
2006-05-05 13:40:00,71.1,71.19,71.06,71.1,135900.0,46.9009,46.9603,46.8745,46.9009,135900.0
2006-05-05 13:50:00,71.1,71.27,71.09,71.22,186700.0,46.9009,47.013,46.8943,46.9801,186700.0
2006-05-05 14:00:00,71.22,71.48,71.17,71.46,104500.0,46.9801,47.1516,46.9471,47.1384,104500.0
2006-05-05 14:10:00,71.47,71.52,71.33,71.39,166100.0,47.145,47.178,47.0526,47.0922,166100.0
2006-05-05 14:20:00,71.4,71.55,71.37,71.5,191400.0,47.0988,47.1977,47.079,47.1648,191400.0
2006-05-05 14:30:00,71.5,71.5,71.28,71.32,113200.0,47.1648,47.1648,47.0196,47.046,113200.0
2006-05-05 14:40:00,71.32,71.47,71.28,71.45,112400.0,47.046,47.145,47.0196,47.1318,112400.0
2006-05-05 14:50:00,71.45,71.52,71.41,71.41,145600.0,47.1318,47.178,47.1054,47.1054,145600.0
2006-05-05 15:00:00,71.41,71.45,71.35,71.41,77700.0,47.1054,47.1318,47.0658,47.1054,77700.0
2006-05-05 15:10:00,71.42,71.55,71.42,71.51,248500.0,47.112,47.1977,47.112,47.1714,248500.0
2006-05-05 15:20:00,71.5,71.56,71.44,71.46,123300.0,47.1648,47.2043,47.1252,47.1384,123300.0
2006-05-05 15:30:00,71.46,71.51,71.41,71.5,157900.0,47.1384,47.1714,47.1054,47.1648,157900.0
2006-05-05 15:40:00,71.5,71.58,71.43,71.49,259900.0,47.1648,47.2175,47.1186,47.1582,259900.0
2006-05-05 15:50:00,71.49,71.53,71.46,71.46,238500.0,47.1582,47.1846,47.1384,47.1384,238500.0
2006-05-08 09:30:00,70.9,70.94,70.55,70.57,247100.0,46.769,46.7954,46.5381,46.5513,247100.0
2006-05-08 09:40:00,70.58,70.72,70.16,70.27,317000.0,46.5579,46.6502,46.2808,46.3534,317000.0
2006-05-08 09:50:00,70.25,70.49,70.09,70.11,185800.0,46.3402,46.4985,46.2347,46.2479,185800.0
2006-05-08 10:00:00,70.12,70.28,70.02,70.28,242400.0,46.2545,46.36,46.1885,46.36,242400.0
2006-05-08 10:10:00,70.27,70.32,70.0,70.11,246200.0,46.3534,46.3864,46.1753,46.2479,246200.0
2006-05-08 10:20:00,70.11,70.33,70.01,70.28,161600.0,46.2479,46.393,46.1819,46.36,161600.0
2006-05-08 10:30:00,70.31,70.42,70.05,70.42,185400.0,46.3798,46.4523,46.2083,46.4523,185400.0
2006-05-08 10:40:00,70.41,70.43,70.0,70.08,189500.0,46.4457,46.4589,46.1753,46.2281,189500.0
2006-05-08 10:50:00,70.09,70.23,69.99,70.0,205000.0,46.2347,46.327,46.1687,46.1753,205000.0
2006-05-08 11:00:00,70.0,70.12,69.9,70.0,131000.0,46.1753,46.2545,46.1093,46.1753,131000.0
2006-05-08 11:10:00,70.0,70.1,69.92,70.02,100800.0,46.1753,46.2413,46.1225,46.1885,100800.0
2006-05-08 11:20:00,70.04,70.06,69.9,69.92,115300.0,46.2017,46.2149,46.1093,46.1225,115300.0
2006-05-08 11:30:00,69.92,70.25,69.92,70.04,112200.0,46.1225,46.3402,46.1225,46.2017,112200.0
2006-05-08 11:40:00,70.04,70.13,69.87,69.93,112300.0,46.2017,46.261,46.0895,46.1291,112300.0
2006-05-08 11:50:00,69.93,70.15,69.92,70.15,93300.0,46.1291,46.2742,46.1225,46.2742,93300.0
2006-05-08 12:00:00,70.16,70.29,69.97,69.97,104700.0,46.2808,46.3666,46.1555,46.1555,104700.0
2006-05-08 12:10:00,69.96,69.97,69.82,69.82,92000.0,46.1489,46.1555,46.0566,46.0566,92000.0
2006-05-08 12:20:00,69.81,70.0,69.74,69.96,147000.0,46.05,46.1753,46.0038,46.1489,147000.0
2006-05-08 12:30:00,69.97,70.19,69.97,70.16,78900.0,46.1555,46.3006,46.1555,46.2808,78900.0
2006-05-08 12:40:00,70.17,70.27,70.07,70.17,166400.0,46.2874,46.3534,46.2215,46.2874,166400.0
2006-05-08 12:50:00,70.22,70.32,70.15,70.15,95300.0,46.3204,46.3864,46.2742,46.2742,95300.0
2006-05-08 13:00:00,70.16,70.16,69.99,70.05,113900.0,46.2808,46.2808,46.1687,46.2083,113900.0
2006-05-08 13:10:00,70.04,70.21,70.01,70.21,112700.0,46.2017,46.3138,46.1819,46.3138,112700.0
2006-05-08 13:20:00,70.2,70.2,69.9,69.92,91700.0,46.3072,46.3072,46.1093,46.1225,91700.0
2006-05-08 13:30:00,69.92,70.15,69.91,70.14,96000.0,46.1225,46.2742,46.1159,46.2676,96000.0
2006-05-08 13:40:00,70.14,70.22,70.0,70.03,91700.0,46.2676,46.3204,46.1753,46.1951,91700.0
2006-05-08 13:50:00,70.06,70.41,70.0,70.37,144900.0,46.2149,46.4457,46.1753,46.4194,144900.0
2006-05-08 14:00:00,70.34,70.47,70.23,70.46,134500.0,46.3996,46.4853,46.327,46.4787,134500.0
2006-05-08 14:10:00,70.45,70.67,70.4,70.5,186500.0,46.4721,46.6173,46.4392,46.5051,186500.0
2006-05-08 14:20:00,70.49,70.8,70.42,70.76,176400.0,46.4985,46.703,46.4523,46.6766,176400.0
2006-05-08 14:30:00,70.78,71.23,70.76,71.21,216200.0,46.6898,46.9867,46.6766,46.9735,216200.0
2006-05-08 14:40:00,71.22,71.22,70.9,71.21,145300.0,46.9801,46.9801,46.769,46.9735,145300.0
2006-05-08 14:50:00,71.21,71.22,70.9,70.9,121000.0,46.9735,46.9801,46.769,46.769,121000.0
2006-05-08 15:00:00,70.91,71.02,70.71,70.95,98900.0,46.7756,46.8481,46.6436,46.802,98900.0
2006-05-08 15:10:00,70.94,71.02,70.88,70.9,100200.0,46.7954,46.8481,46.7558,46.769,100200.0
2006-05-08 15:20:00,70.9,71.19,70.9,70.97,145600.0,46.769,46.9603,46.769,46.8152,145600.0
2006-05-08 15:30:00,70.98,71.0,70.82,70.94,171700.0,46.8217,46.8349,46.7162,46.7954,171700.0
2006-05-08 15:40:00,70.93,71.09,70.88,70.88,168900.0,46.7888,46.8943,46.7558,46.7558,168900.0
2006-05-08 15:50:00,70.87,71.0,70.82,70.85,219300.0,46.7492,46.8349,46.7162,46.736,219300.0
2006-05-09 09:30:00,71.1,71.4,70.8,71.35,242800.0,46.9009,47.0988,46.703,47.0658,242800.0
2006-05-09 09:40:00,71.32,71.7,71.17,71.65,165400.0,47.046,47.2967,46.9471,47.2637,165400.0
2006-05-09 09:50:00,71.61,71.75,71.38,71.54,233300.0,47.2373,47.3297,47.0856,47.1912,233300.0
2006-05-09 10:00:00,71.54,71.76,71.39,71.39,189900.0,47.1912,47.3363,47.0922,47.0922,189900.0
2006-05-09 10:10:00,71.38,71.62,71.14,71.35,159400.0,47.0856,47.2439,46.9273,47.0658,159400.0
2006-05-09 10:20:00,71.33,71.75,71.3,71.6,192900.0,47.0526,47.3297,47.0328,47.2307,192900.0
2006-05-09 10:30:00,71.6,72.1,71.6,72.09,229000.0,47.2307,47.5606,47.2307,47.554,229000.0
2006-05-09 10:40:00,72.1,72.11,71.95,72.02,172300.0,47.5606,47.5671,47.4616,47.5078,172300.0
2006-05-09 10:50:00,72.04,72.23,71.91,72.23,153300.0,47.521,47.6463,47.4352,47.6463,153300.0
2006-05-09 11:00:00,72.23,72.32,71.98,72.01,166500.0,47.6463,47.7057,47.4814,47.5012,166500.0
2006-05-09 11:10:00,72.03,72.12,71.8,71.88,171800.0,47.5144,47.5737,47.3627,47.4154,171800.0
2006-05-09 11:20:00,71.86,71.93,71.77,71.81,85500.0,47.4022,47.4484,47.3429,47.3693,85500.0
2006-05-09 11:30:00,71.83,71.9,71.67,71.69,98400.0,47.3824,47.4286,47.2769,47.2901,98400.0
2006-05-09 11:40:00,71.69,71.86,71.59,71.77,88600.0,47.2901,47.4022,47.2241,47.3429,88600.0
2006-05-09 11:50:00,71.78,71.81,71.6,71.67,73300.0,47.3495,47.3693,47.2307,47.2769,73300.0
2006-05-09 12:00:00,71.67,71.67,71.38,71.4,116300.0,47.2769,47.2769,47.0856,47.0988,116300.0
2006-05-09 12:10:00,71.4,71.56,71.27,71.53,134600.0,47.0988,47.2043,47.013,47.1846,134600.0
2006-05-09 12:20:00,71.49,71.66,71.4,71.45,73300.0,47.1582,47.2703,47.0988,47.1318,73300.0
2006-05-09 12:30:00,71.45,71.53,71.38,71.38,55200.0,47.1318,47.1846,47.0856,47.0856,55200.0
2006-05-09 12:40:00,71.39,71.57,71.35,71.57,82500.0,47.0922,47.2109,47.0658,47.2109,82500.0
2006-05-09 12:50:00,71.56,71.57,71.45,71.5,52400.0,47.2043,47.2109,47.1318,47.1648,52400.0
2006-05-09 13:00:00,71.51,71.55,71.42,71.42,65700.0,47.1714,47.1977,47.112,47.112,65700.0
2006-05-09 13:10:00,71.4,71.5,71.19,71.44,96400.0,47.0988,47.1648,46.9603,47.1252,96400.0
2006-05-09 13:20:00,71.44,71.74,71.4,71.73,102100.0,47.1252,47.3231,47.0988,47.3165,102100.0
2006-05-09 13:30:00,71.73,71.84,71.62,71.7,96700.0,47.3165,47.389,47.2439,47.2967,96700.0
2006-05-09 13:40:00,71.69,71.83,71.62,71.66,86800.0,47.2901,47.3824,47.2439,47.2703,86800.0
2006-05-09 13:50:00,71.67,71.68,71.41,71.56,83700.0,47.2769,47.2835,47.1054,47.2043,83700.0
2006-05-09 14:00:00,71.54,71.57,71.39,71.57,121600.0,47.1912,47.2109,47.0922,47.2109,121600.0
2006-05-09 14:10:00,71.56,71.66,71.45,71.58,135100.0,47.2043,47.2703,47.1318,47.2175,135100.0
2006-05-09 14:20:00,71.59,71.62,71.39,71.43,58200.0,47.2241,47.2439,47.0922,47.1186,58200.0
2006-05-09 14:30:00,71.43,71.5,71.28,71.48,66600.0,47.1186,47.1648,47.0196,47.1516,66600.0
2006-05-09 14:40:00,71.48,71.54,71.44,71.46,52600.0,47.1516,47.1912,47.1252,47.1384,52600.0
2006-05-09 14:50:00,71.47,71.64,71.47,71.62,60900.0,47.145,47.2571,47.145,47.2439,60900.0
2006-05-09 15:00:00,71.63,71.8,71.56,71.63,143500.0,47.2505,47.3627,47.2043,47.2505,143500.0
2006-05-09 15:10:00,71.64,71.83,71.55,71.83,106300.0,47.2571,47.3824,47.1977,47.3824,106300.0
2006-05-09 15:20:00,71.83,71.86,71.51,71.58,160700.0,47.3824,47.4022,47.1714,47.2175,160700.0
2006-05-09 15:30:00,71.58,71.63,71.43,71.6,120000.0,47.2175,47.2505,47.1186,47.2307,120000.0
2006-05-09 15:40:00,71.59,71.68,71.48,71.48,146900.0,47.2241,47.2835,47.1516,47.1516,146900.0
2006-05-09 15:50:00,71.51,71.78,71.47,71.77,445700.0,47.1714,47.3495,47.145,47.3429,445700.0
2006-05-10 09:30:00,71.65,71.78,71.33,71.5,152400.0,47.2637,47.3495,47.0526,47.1648,152400.0
2006-05-10 09:40:00,71.5,71.94,71.47,71.67,151200.0,47.1648,47.455,47.145,47.2769,151200.0
2006-05-10 09:50:00,71.67,71.93,71.66,71.77,124500.0,47.2769,47.4484,47.2703,47.3429,124500.0
2006-05-10 10:00:00,71.83,72.25,71.77,72.08,268600.0,47.3824,47.6595,47.3429,47.5474,268600.0
2006-05-10 10:10:00,72.08,72.23,71.95,71.99,165100.0,47.5474,47.6463,47.4616,47.488,165100.0
2006-05-10 10:20:00,71.99,72.2,71.97,72.15,186100.0,47.488,47.6265,47.4748,47.5935,186100.0
2006-05-10 10:30:00,72.12,72.14,71.55,71.75,511200.0,47.5737,47.5869,47.1977,47.3297,511200.0
2006-05-10 10:40:00,71.75,72.0,71.7,71.76,331400.0,47.3297,47.4946,47.2967,47.3363,331400.0
2006-05-10 10:50:00,71.76,72.35,71.75,72.33,250100.0,47.3363,47.7255,47.3297,47.7123,250100.0
2006-05-10 11:00:00,72.36,72.85,72.25,72.39,345900.0,47.7321,48.0553,47.6595,47.7519,345900.0
2006-05-10 11:10:00,72.4,72.5,71.92,72.12,168500.0,47.7584,47.8244,47.4418,47.5737,168500.0
2006-05-10 11:20:00,72.08,72.37,72.08,72.23,128700.0,47.5474,47.7387,47.5474,47.6463,128700.0
2006-05-10 11:30:00,72.28,72.37,72.0,72.06,105000.0,47.6793,47.7387,47.4946,47.5342,105000.0
2006-05-10 11:40:00,72.09,72.11,71.91,72.0,190300.0,47.554,47.5671,47.4352,47.4946,190300.0
2006-05-10 11:50:00,71.99,72.06,71.83,72.0,81800.0,47.488,47.5342,47.3824,47.4946,81800.0
2006-05-10 12:00:00,71.99,72.35,71.99,72.31,109200.0,47.488,47.7255,47.488,47.6991,109200.0
2006-05-10 12:10:00,72.29,72.33,72.14,72.17,83400.0,47.6859,47.7123,47.5869,47.6067,83400.0
2006-05-10 12:20:00,72.17,72.33,72.16,72.31,75300.0,47.6067,47.7123,47.6001,47.6991,75300.0
2006-05-10 12:30:00,72.32,72.34,72.19,72.27,80700.0,47.7057,47.7189,47.6199,47.6727,80700.0
2006-05-10 12:40:00,72.26,72.36,72.14,72.36,113100.0,47.6661,47.7321,47.5869,47.7321,113100.0
2006-05-10 12:50:00,72.36,72.4,72.22,72.4,140800.0,47.7321,47.7584,47.6397,47.7584,140800.0
2006-05-10 13:00:00,72.4,72.55,72.22,72.25,237900.0,47.7584,47.8574,47.6397,47.6595,237900.0
2006-05-10 13:10:00,72.25,72.39,72.18,72.22,148600.0,47.6595,47.7519,47.6133,47.6397,148600.0
2006-05-10 13:20:00,72.22,72.42,72.17,72.24,187300.0,47.6397,47.7716,47.6067,47.6529,187300.0
2006-05-10 13:30:00,72.24,72.38,72.13,72.18,88800.0,47.6529,47.7453,47.5803,47.6133,88800.0
2006-05-10 13:40:00,72.18,72.29,72.12,72.19,70900.0,47.6133,47.6859,47.5737,47.6199,70900.0
2006-05-10 13:50:00,72.2,72.21,71.9,72.01,109200.0,47.6265,47.6331,47.4286,47.5012,109200.0
2006-05-10 14:00:00,72.0,72.04,71.9,71.98,120300.0,47.4946,47.521,47.4286,47.4814,120300.0
2006-05-10 14:10:00,71.97,72.2,71.9,72.03,156300.0,47.4748,47.6265,47.4286,47.5144,156300.0
2006-05-10 14:20:00,72.18,72.38,72.09,72.11,158200.0,47.6133,47.7453,47.554,47.5671,158200.0
2006-05-10 14:30:00,72.15,72.4,72.06,72.37,148700.0,47.5935,47.7584,47.5342,47.7387,148700.0
2006-05-10 14:40:00,72.37,72.62,72.25,72.41,205000.0,47.7387,47.9036,47.6595,47.765,205000.0
2006-05-10 14:50:00,72.4,72.59,72.35,72.59,142700.0,47.7584,47.8838,47.7255,47.8838,142700.0
2006-05-10 15:00:00,72.58,72.7,72.43,72.61,277800.0,47.8772,47.9563,47.7782,47.897,277800.0
2006-05-10 15:10:00,72.63,72.63,72.31,72.6,164300.0,47.9102,47.9102,47.6991,47.8904,164300.0
2006-05-10 15:20:00,72.59,72.76,72.55,72.59,229200.0,47.8838,47.9959,47.8574,47.8838,229200.0
2006-05-10 15:30:00,72.59,72.73,72.52,72.61,233800.0,47.8838,47.9761,47.8376,47.897,233800.0
2006-05-10 15:40:00,72.61,72.79,72.61,72.7,206400.0,47.897,48.0157,47.897,47.9563,206400.0
2006-05-10 15:50:00,72.7,73.0,72.7,73.0,428500.0,47.9563,48.1542,47.9563,48.1542,428500.0
2006-05-11 09:30:00,74.0,74.75,73.58,73.85,311100.0,48.8139,49.3086,48.5368,48.7149,311100.0
2006-05-11 09:40:00,73.85,73.89,73.28,73.49,267300.0,48.7149,48.7413,48.3389,48.4775,267300.0
2006-05-11 09:50:00,73.53,73.6,73.03,73.19,207300.0,48.5038,48.55,48.174,48.2796,207300.0
2006-05-11 10:00:00,73.18,73.4,73.09,73.2,195800.0,48.273,48.4181,48.2136,48.2862,195800.0
2006-05-11 10:10:00,73.24,73.46,73.21,73.4,204200.0,48.3126,48.4577,48.2928,48.4181,204200.0
2006-05-11 10:20:00,73.38,73.61,73.31,73.59,237400.0,48.4049,48.5566,48.3587,48.5434,237400.0
2006-05-11 10:30:00,73.58,73.59,73.05,73.1,318300.0,48.5368,48.5434,48.1872,48.2202,318300.0
2006-05-11 10:40:00,73.08,73.18,72.85,73.0,336000.0,48.207,48.273,48.0553,48.1542,336000.0
2006-05-11 10:50:00,72.97,73.17,72.8,72.98,183100.0,48.1344,48.2664,48.0223,48.141,183100.0
2006-05-11 11:00:00,72.98,73.19,72.8,73.13,230500.0,48.141,48.2796,48.0223,48.24,230500.0
2006-05-11 11:10:00,73.12,73.24,72.91,73.12,116500.0,48.2334,48.3126,48.0949,48.2334,116500.0
2006-05-11 11:20:00,73.12,73.13,72.52,72.54,159300.0,48.2334,48.24,47.8376,47.8508,159300.0
2006-05-11 11:30:00,72.53,72.88,72.51,72.71,157700.0,47.8442,48.0751,47.831,47.9629,157700.0
2006-05-11 11:40:00,72.72,72.98,72.71,72.74,144500.0,47.9695,48.141,47.9629,47.9827,144500.0
2006-05-11 11:50:00,72.71,72.77,72.63,72.66,93100.0,47.9629,48.0025,47.9102,47.93,93100.0
2006-05-11 12:00:00,72.67,72.67,72.34,72.38,132300.0,47.9366,47.9366,47.7189,47.7453,132300.0
2006-05-11 12:10:00,72.37,72.68,72.22,72.28,160900.0,47.7387,47.9431,47.6397,47.6793,160900.0
2006-05-11 12:20:00,72.28,72.29,71.81,71.9,229100.0,47.6793,47.6859,47.3693,47.4286,229100.0
2006-05-11 12:30:00,71.89,72.02,71.68,71.99,167900.0,47.422,47.5078,47.2835,47.488,167900.0
2006-05-11 12:40:00,71.99,72.12,71.71,71.78,196300.0,47.488,47.5737,47.3033,47.3495,196300.0
2006-05-11 12:50:00,71.84,72.12,71.77,71.86,153800.0,47.389,47.5737,47.3429,47.4022,153800.0
2006-05-11 13:00:00,71.85,71.88,71.25,71.83,288500.0,47.3956,47.4154,46.9999,47.3824,288500.0
2006-05-11 13:10:00,71.85,72.12,71.75,72.08,192400.0,47.3956,47.5737,47.3297,47.5474,192400.0
2006-05-11 13:20:00,72.06,72.08,71.92,72.0,163300.0,47.5342,47.5474,47.4418,47.4946,163300.0
2006-05-11 13:30:00,72.0,72.23,72.0,72.09,167000.0,47.4946,47.6463,47.4946,47.554,167000.0
2006-05-11 13:40:00,72.08,72.23,72.0,72.16,145500.0,47.5474,47.6463,47.4946,47.6001,145500.0
2006-05-11 13:50:00,72.19,72.39,72.18,72.38,247100.0,47.6199,47.7519,47.6133,47.7453,247100.0
2006-05-11 14:00:00,72.37,72.75,72.36,72.65,166600.0,47.7387,47.9893,47.7321,47.9234,166600.0
2006-05-11 14:10:00,72.65,72.66,72.31,72.37,162000.0,47.9234,47.93,47.6991,47.7387,162000.0
2006-05-11 14:20:00,72.37,72.52,72.34,72.39,110400.0,47.7387,47.8376,47.7189,47.7519,110400.0
2006-05-11 14:30:00,72.36,72.43,72.17,72.4,132400.0,47.7321,47.7782,47.6067,47.7584,132400.0
2006-05-11 14:40:00,72.4,72.41,72.14,72.2,96300.0,47.7584,47.765,47.5869,47.6265,96300.0
2006-05-11 14:50:00,72.19,72.23,71.77,71.85,165200.0,47.6199,47.6463,47.3429,47.3956,165200.0
2006-05-11 15:00:00,71.86,72.01,71.67,71.84,205900.0,47.4022,47.5012,47.2769,47.389,205900.0
2006-05-11 15:10:00,71.84,71.96,71.71,71.91,237900.0,47.389,47.4682,47.3033,47.4352,237900.0
2006-05-11 15:20:00,71.9,71.96,71.65,71.65,190300.0,47.4286,47.4682,47.2637,47.2637,190300.0
2006-05-11 15:30:00,71.65,71.81,71.5,71.52,287800.0,47.2637,47.3693,47.1648,47.178,287800.0
2006-05-11 15:40:00,71.52,71.65,71.34,71.4,299600.0,47.178,47.2637,47.0592,47.0988,299600.0
2006-05-11 15:50:00,71.41,71.56,71.39,71.51,348600.0,47.1054,47.2043,47.0922,47.1714,348600.0
2006-05-12 09:30:00,70.98,71.17,70.56,70.83,384900.0,46.8217,46.9471,46.5447,46.7228,384900.0
2006-05-12 09:40:00,70.83,71.32,70.6,70.93,287400.0,46.7228,47.046,46.5711,46.7888,287400.0
2006-05-12 09:50:00,70.94,71.21,70.44,71.2,276600.0,46.7954,46.9735,46.4655,46.9669,276600.0
2006-05-12 10:00:00,71.18,71.29,70.64,70.9,227300.0,46.9537,47.0262,46.5975,46.769,227300.0
2006-05-12 10:10:00,70.9,71.12,70.78,70.82,165500.0,46.769,46.9141,46.6898,46.7162,165500.0
2006-05-12 10:20:00,70.82,70.94,70.3,70.37,221200.0,46.7162,46.7954,46.3732,46.4194,221200.0
2006-05-12 10:30:00,70.37,70.37,69.99,69.99,248600.0,46.4194,46.4194,46.1687,46.1687,248600.0
2006-05-12 10:40:00,69.94,70.2,69.51,70.09,384700.0,46.1357,46.3072,45.8521,46.2347,384700.0
2006-05-12 10:50:00,70.09,70.29,70.04,70.14,268900.0,46.2347,46.3666,46.2017,46.2676,268900.0
2006-05-12 11:00:00,70.13,70.13,69.9,70.03,141700.0,46.261,46.261,46.1093,46.1951,141700.0
2006-05-12 11:10:00,70.03,70.1,69.21,69.21,311000.0,46.1951,46.2413,45.6542,45.6542,311000.0
2006-05-12 11:20:00,69.2,69.63,69.19,69.56,328800.0,45.6476,45.9312,45.641,45.885,328800.0
2006-05-12 11:30:00,69.63,69.98,69.35,69.41,259000.0,45.9312,46.1621,45.7465,45.7861,259000.0
2006-05-12 11:40:00,69.41,69.44,69.02,69.16,216800.0,45.7861,45.8059,45.5288,45.6212,216800.0
2006-05-12 11:50:00,69.17,69.3,69.11,69.21,232300.0,45.6278,45.7135,45.5882,45.6542,232300.0
2006-05-12 12:00:00,69.21,69.8,69.18,69.72,213600.0,45.6542,46.0434,45.6344,45.9906,213600.0
2006-05-12 12:10:00,69.72,69.72,69.46,69.51,206500.0,45.9906,45.9906,45.8191,45.8521,206500.0
2006-05-12 12:20:00,69.51,69.55,69.21,69.43,192500.0,45.8521,45.8785,45.6542,45.7993,192500.0
2006-05-12 12:30:00,69.43,69.43,69.07,69.34,183800.0,45.7993,45.7993,45.5618,45.7399,183800.0
2006-05-12 12:40:00,69.35,69.59,69.3,69.35,148000.0,45.7465,45.9048,45.7135,45.7465,148000.0
2006-05-12 12:50:00,69.36,69.48,69.13,69.33,142700.0,45.7531,45.8323,45.6014,45.7333,142700.0
2006-05-12 13:00:00,69.33,69.61,69.28,69.28,132900.0,45.7333,45.918,45.7003,45.7003,132900.0
2006-05-12 13:10:00,69.29,69.47,69.18,69.42,119300.0,45.7069,45.8257,45.6344,45.7927,119300.0
2006-05-12 13:20:00,69.4,69.76,69.4,69.63,137700.0,45.7795,46.017,45.7795,45.9312,137700.0
2006-05-12 13:30:00,69.59,69.9,69.59,69.82,150900.0,45.9048,46.1093,45.9048,46.0566,150900.0
2006-05-12 13:40:00,69.83,69.83,69.52,69.7,138700.0,46.0632,46.0632,45.8587,45.9774,138700.0
2006-05-12 13:50:00,69.73,69.93,69.61,69.64,135000.0,45.9972,46.1291,45.918,45.9378,135000.0
2006-05-12 14:00:00,69.65,69.92,69.45,69.45,141100.0,45.9444,46.1225,45.8125,45.8125,141100.0
2006-05-12 14:10:00,69.46,69.93,69.45,69.74,159200.0,45.8191,46.1291,45.8125,46.0038,159200.0
2006-05-12 14:20:00,69.72,69.87,69.5,69.6,159200.0,45.9906,46.0895,45.8455,45.9114,159200.0
2006-05-12 14:30:00,69.6,69.77,69.5,69.6,146500.0,45.9114,46.0236,45.8455,45.9114,146500.0
2006-05-12 14:40:00,69.6,69.7,69.41,69.52,124200.0,45.9114,45.9774,45.7861,45.8587,124200.0
2006-05-12 14:50:00,69.52,69.52,69.21,69.25,124400.0,45.8587,45.8587,45.6542,45.6806,124400.0
2006-05-12 15:00:00,69.25,69.45,69.2,69.2,160400.0,45.6806,45.8125,45.6476,45.6476,160400.0
2006-05-12 15:10:00,69.2,69.39,69.19,69.37,232500.0,45.6476,45.7729,45.641,45.7597,232500.0
2006-05-12 15:20:00,69.36,69.69,69.32,69.56,274400.0,45.7531,45.9708,45.7267,45.885,274400.0
2006-05-12 15:30:00,69.55,69.56,69.14,69.25,295700.0,45.8785,45.885,45.608,45.6806,295700.0
2006-05-12 15:40:00,69.25,69.35,68.88,69.01,422600.0,45.6806,45.7465,45.4365,45.5222,422600.0
2006-05-12 15:50:00,69.0,69.02,68.7,68.8,504700.0,45.5156,45.5288,45.3178,45.3837,504700.0
2006-05-15 09:30:00,67.03,67.2,66.05,66.25,5300.0,44.2161,44.3283,43.5697,43.7016,5300.0
2006-05-15 09:40:00,66.94,67.5,66.5,67.5,9600.0,44.1568,44.5262,43.8665,44.5262,9600.0
2006-05-15 09:50:00,67.7,68.59,67.08,67.45,857300.0,44.6581,45.2452,44.2491,44.4932,857300.0
2006-05-15 10:00:00,67.4,68.0,66.81,67.95,470800.0,44.4602,44.856,44.071,44.823,470800.0
2006-05-15 10:10:00,67.95,68.3,67.73,68.06,364600.0,44.823,45.0539,44.6779,44.8956,364600.0
2006-05-15 10:20:00,68.04,68.6,67.76,68.42,360900.0,44.8824,45.2518,44.6977,45.1331,360900.0
2006-05-15 10:30:00,68.42,68.69,67.99,68.15,285700.0,45.1331,45.3112,44.8494,44.9549,285700.0
2006-05-15 10:40:00,68.15,68.38,67.88,68.03,282600.0,44.9549,45.1067,44.7768,44.8758,282600.0
2006-05-15 10:50:00,68.03,68.16,67.84,68.0,271600.0,44.8758,44.9615,44.7505,44.856,271600.0
2006-05-15 11:00:00,68.0,68.0,67.84,67.9,266800.0,44.856,44.856,44.7505,44.79,266800.0
2006-05-15 11:10:00,67.9,68.05,67.77,67.85,162400.0,44.79,44.889,44.7043,44.7571,162400.0
2006-05-15 11:20:00,67.85,67.85,67.42,67.53,180000.0,44.7571,44.7571,44.4734,44.546,180000.0
2006-05-15 11:30:00,67.51,67.54,67.34,67.5,142700.0,44.5328,44.5526,44.4206,44.5262,142700.0
2006-05-15 11:40:00,67.5,67.61,67.42,67.52,169700.0,44.5262,44.5987,44.4734,44.5394,169700.0
2006-05-15 11:50:00,67.51,67.64,67.43,67.44,115600.0,44.5328,44.6185,44.48,44.4866,115600.0
2006-05-15 12:00:00,67.44,67.65,67.28,67.35,146300.0,44.4866,44.6251,44.3811,44.4272,146300.0
2006-05-15 12:10:00,67.34,67.53,67.34,67.35,116900.0,44.4206,44.546,44.4206,44.4272,116900.0
2006-05-15 12:20:00,67.35,67.35,67.15,67.23,190600.0,44.4272,44.4272,44.2953,44.3481,190600.0
2006-05-15 12:30:00,67.23,67.36,67.09,67.29,230800.0,44.3481,44.4338,44.2557,44.3877,230800.0
2006-05-15 12:40:00,67.31,67.31,67.18,67.26,317600.0,44.4008,44.4008,44.3151,44.3679,317600.0
2006-05-15 12:50:00,67.26,67.35,67.24,67.27,152500.0,44.3679,44.4272,44.3547,44.3745,152500.0
2006-05-15 13:00:00,67.27,67.3,66.9,66.92,222400.0,44.3745,44.3942,44.1304,44.1436,222400.0
2006-05-15 13:10:00,66.92,67.01,66.82,66.9,169400.0,44.1436,44.2029,44.0776,44.1304,169400.0
2006-05-15 13:20:00,66.9,66.93,66.63,66.75,162900.0,44.1304,44.1502,43.9523,44.0314,162900.0
2006-05-15 13:30:00,66.76,66.85,66.5,66.5,210200.0,44.038,44.0974,43.8665,43.8665,210200.0
2006-05-15 13:40:00,66.51,66.75,66.4,66.46,272400.0,43.8731,44.0314,43.8006,43.8401,272400.0
2006-05-15 13:50:00,66.46,66.86,66.36,66.75,225800.0,43.8401,44.104,43.7742,44.0314,225800.0
2006-05-15 14:00:00,66.75,67.0,66.75,66.95,209600.0,44.0314,44.1964,44.0314,44.1634,209600.0
2006-05-15 14:10:00,66.94,66.96,66.62,66.84,161800.0,44.1568,44.17,43.9457,44.0908,161800.0
2006-05-15 14:20:00,66.84,66.88,66.65,66.87,229100.0,44.0908,44.1172,43.9655,44.1106,229100.0
2006-05-15 14:30:00,66.86,67.02,66.76,66.89,219900.0,44.104,44.2095,44.038,44.1238,219900.0
2006-05-15 14:40:00,66.88,66.91,66.69,66.75,195500.0,44.1172,44.137,43.9919,44.0314,195500.0
2006-05-15 14:50:00,66.76,66.78,66.36,66.4,169000.0,44.038,44.0512,43.7742,43.8006,169000.0
2006-05-15 15:00:00,66.4,66.44,66.14,66.34,491400.0,43.8006,43.827,43.6291,43.761,491400.0
2006-05-15 15:10:00,66.35,66.62,66.35,66.54,306900.0,43.7676,43.9457,43.7676,43.8929,306900.0
2006-05-15 15:20:00,66.52,66.55,66.35,66.35,212100.0,43.8797,43.8995,43.7676,43.7676,212100.0
2006-05-15 15:30:00,66.35,66.69,66.25,66.66,525100.0,43.7676,43.9919,43.7016,43.9721,525100.0
2006-05-15 15:40:00,66.65,67.05,66.64,66.93,510700.0,43.9655,44.2293,43.9589,44.1502,510700.0
2006-05-15 15:50:00,66.93,67.07,66.92,67.0,460600.0,44.1502,44.2425,44.1436,44.1964,460600.0
2006-05-16 09:30:00,67.85,68.64,67.27,67.54,345100.0,44.7571,45.2782,44.3745,44.5526,345100.0
2006-05-16 09:40:00,67.54,67.56,67.0,67.45,306600.0,44.5526,44.5658,44.1964,44.4932,306600.0
2006-05-16 09:50:00,67.44,67.71,66.81,66.88,332300.0,44.4866,44.6647,44.071,44.1172,332300.0
2006-05-16 10:00:00,66.92,66.98,66.6,66.67,327800.0,44.1436,44.1832,43.9325,43.9787,327800.0
2006-05-16 10:10:00,66.63,66.68,66.12,66.15,506400.0,43.9523,43.9853,43.6159,43.6357,506400.0
2006-05-16 10:20:00,66.15,66.66,66.05,66.29,255300.0,43.6357,43.9721,43.5697,43.728,255300.0
2006-05-16 10:30:00,66.25,66.96,66.24,66.56,267400.0,43.7016,44.17,43.695,43.9061,267400.0
2006-05-16 10:40:00,66.54,66.67,66.05,66.19,183000.0,43.8929,43.9787,43.5697,43.662,183000.0
2006-05-16 10:50:00,66.2,66.27,65.85,66.05,302900.0,43.6686,43.7148,43.4378,43.5697,302900.0
2006-05-16 11:00:00,66.05,66.18,66.0,66.08,184900.0,43.5697,43.6554,43.5367,43.5895,184900.0
2006-05-16 11:10:00,66.07,66.53,66.06,66.5,183700.0,43.5829,43.8863,43.5763,43.8665,183700.0
2006-05-16 11:20:00,66.49,66.71,66.42,66.49,194900.0,43.8599,44.0051,43.8138,43.8599,194900.0
2006-05-16 11:30:00,66.49,66.49,66.1,66.28,167900.0,43.8599,43.8599,43.6027,43.7214,167900.0
2006-05-16 11:40:00,66.27,66.34,65.99,66.13,157700.0,43.7148,43.761,43.5301,43.6225,157700.0
2006-05-16 11:50:00,66.14,66.72,65.92,66.72,211200.0,43.6291,44.0117,43.4839,44.0117,211200.0
2006-05-16 12:00:00,66.7,66.93,66.63,66.63,232200.0,43.9985,44.1502,43.9523,43.9523,232200.0
2006-05-16 12:10:00,66.62,67.11,66.62,67.06,270000.0,43.9457,44.2689,43.9457,44.2359,270000.0
2006-05-16 12:20:00,67.06,67.06,66.5,66.65,239800.0,44.2359,44.2359,43.8665,43.9655,239800.0
2006-05-16 12:30:00,66.67,66.89,66.6,66.76,126600.0,43.9787,44.1238,43.9325,44.038,126600.0
2006-05-16 12:40:00,66.77,66.78,66.57,66.7,103200.0,44.0446,44.0512,43.9127,43.9985,103200.0
2006-05-16 12:50:00,66.73,67.22,66.72,67.2,209100.0,44.0182,44.3415,44.0117,44.3283,209100.0
2006-05-16 13:00:00,67.19,67.19,66.87,67.04,226800.0,44.3217,44.3217,44.1106,44.2227,226800.0
2006-05-16 13:10:00,67.02,67.37,66.86,67.37,177500.0,44.2095,44.4404,44.104,44.4404,177500.0
2006-05-16 13:20:00,67.37,67.6,67.36,67.52,183700.0,44.4404,44.5921,44.4338,44.5394,183700.0
2006-05-16 13:30:00,67.51,67.89,67.48,67.68,238100.0,44.5328,44.7834,44.513,44.6449,238100.0
2006-05-16 13:40:00,67.68,67.68,67.12,67.16,217300.0,44.6449,44.6449,44.2755,44.3019,217300.0
2006-05-16 13:50:00,67.14,67.73,67.14,67.38,191900.0,44.2887,44.6779,44.2887,44.447,191900.0
2006-05-16 14:00:00,67.39,67.55,67.34,67.43,200200.0,44.4536,44.5592,44.4206,44.48,200200.0
2006-05-16 14:10:00,67.48,67.48,67.15,67.26,255200.0,44.513,44.513,44.2953,44.3679,255200.0
2006-05-16 14:20:00,67.15,67.26,66.8,66.9,248100.0,44.2953,44.3679,44.0644,44.1304,248100.0
2006-05-16 14:30:00,66.9,67.27,66.9,67.14,167100.0,44.1304,44.3745,44.1304,44.2887,167100.0
2006-05-16 14:40:00,67.12,67.23,66.81,66.81,186300.0,44.2755,44.3481,44.071,44.071,186300.0
2006-05-16 14:50:00,66.8,67.09,66.74,66.83,158000.0,44.0644,44.2557,44.0248,44.0842,158000.0
2006-05-16 15:00:00,66.84,67.11,66.83,66.88,166200.0,44.0908,44.2689,44.0842,44.1172,166200.0
2006-05-16 15:10:00,66.88,67.08,66.86,66.98,173100.0,44.1172,44.2491,44.104,44.1832,173100.0
2006-05-16 15:20:00,66.98,67.11,66.89,66.98,153300.0,44.1832,44.2689,44.1238,44.1832,153300.0
2006-05-16 15:30:00,66.99,67.04,66.88,66.92,140100.0,44.1898,44.2227,44.1172,44.1436,140100.0
2006-05-16 15:40:00,66.93,67.18,66.92,67.05,172200.0,44.1502,44.3151,44.1436,44.2293,172200.0
2006-05-16 15:50:00,67.05,67.06,66.88,66.91,272500.0,44.2293,44.2359,44.1172,44.137,272500.0
2006-05-17 09:30:00,66.25,67.0,66.24,66.83,236300.0,43.7016,44.1964,43.695,44.0842,236300.0
2006-05-17 09:40:00,66.86,67.11,66.53,67.02,203100.0,44.104,44.2689,43.8863,44.2095,203100.0
2006-05-17 09:50:00,67.0,67.36,66.76,66.98,198800.0,44.1964,44.4338,44.038,44.1832,198800.0
2006-05-17 10:00:00,67.08,67.08,66.29,66.29,143100.0,44.2491,44.2491,43.728,43.728,143100.0
2006-05-17 10:10:00,66.31,66.7,66.17,66.64,208300.0,43.7412,43.9985,43.6488,43.9589,208300.0
2006-05-17 10:20:00,66.63,66.77,66.34,66.63,144300.0,43.9523,44.0446,43.761,43.9523,144300.0
2006-05-17 10:30:00,66.66,67.25,66.25,66.37,358300.0,43.9721,44.3613,43.7016,43.7808,358300.0
2006-05-17 10:40:00,66.35,66.65,66.2,66.58,265600.0,43.7676,43.9655,43.6686,43.9193,265600.0
2006-05-17 10:50:00,66.58,67.03,66.45,66.9,419800.0,43.9193,44.2161,43.8335,44.1304,419800.0
2006-05-17 11:00:00,66.88,66.93,66.47,66.5,283300.0,44.1172,44.1502,43.8467,43.8665,283300.0
2006-05-17 11:10:00,66.49,66.61,66.28,66.54,206200.0,43.8599,43.9391,43.7214,43.8929,206200.0
2006-05-17 11:20:00,66.54,66.59,65.87,65.88,195900.0,43.8929,43.9259,43.451,43.4575,195900.0
2006-05-17 11:30:00,65.88,65.89,65.25,65.51,364000.0,43.4575,43.4641,43.042,43.2135,364000.0
2006-05-17 11:40:00,65.55,65.93,65.41,65.63,356800.0,43.2399,43.4905,43.1475,43.2926,356800.0
2006-05-17 11:50:00,65.66,65.88,65.56,65.71,232200.0,43.3124,43.4575,43.2465,43.3454,232200.0
2006-05-17 12:00:00,65.71,65.98,65.65,65.7,215400.0,43.3454,43.5235,43.3058,43.3388,215400.0
2006-05-17 12:10:00,65.7,65.92,65.69,65.92,141200.0,43.3388,43.4839,43.3322,43.4839,141200.0
2006-05-17 12:20:00,65.92,66.17,65.91,66.06,180600.0,43.4839,43.6488,43.4773,43.5763,180600.0
2006-05-17 12:30:00,66.07,66.18,66.0,66.04,138000.0,43.5829,43.6554,43.5367,43.5631,138000.0
2006-05-17 12:40:00,66.04,66.18,65.85,65.86,149200.0,43.5631,43.6554,43.4378,43.4444,149200.0
2006-05-17 12:50:00,65.86,66.02,65.63,66.01,143800.0,43.4444,43.5499,43.2926,43.5433,143800.0
2006-05-17 13:00:00,66.0,66.1,65.79,65.79,153900.0,43.5367,43.6027,43.3982,43.3982,153900.0
2006-05-17 13:10:00,65.78,65.78,65.45,65.52,213900.0,43.3916,43.3916,43.1739,43.2201,213900.0
2006-05-17 13:20:00,65.52,65.52,65.02,65.05,305500.0,43.2201,43.2201,42.8903,42.91,305500.0
2006-05-17 13:30:00,65.05,65.57,65.05,65.56,177200.0,42.91,43.2531,42.91,43.2465,177200.0
2006-05-17 13:40:00,65.56,65.6,65.23,65.52,185100.0,43.2465,43.2728,43.0288,43.2201,185100.0
2006-05-17 13:50:00,65.51,65.94,65.51,65.79,181300.0,43.2135,43.4971,43.2135,43.3982,181300.0
2006-05-17 14:00:00,65.81,65.98,65.57,65.87,174500.0,43.4114,43.5235,43.2531,43.451,174500.0
2006-05-17 14:10:00,65.87,66.23,65.59,65.73,216700.0,43.451,43.6884,43.2663,43.3586,216700.0
2006-05-17 14:20:00,65.7,65.9,65.68,65.86,157700.0,43.3388,43.4707,43.3256,43.4444,157700.0
2006-05-17 14:30:00,65.86,65.92,65.44,65.52,160900.0,43.4444,43.4839,43.1673,43.2201,160900.0
2006-05-17 14:40:00,65.52,65.55,65.23,65.25,195000.0,43.2201,43.2399,43.0288,43.042,195000.0
2006-05-17 14:50:00,65.26,65.54,65.08,65.4,199400.0,43.0486,43.2333,42.9298,43.1409,199400.0
2006-05-17 15:00:00,65.4,65.85,65.4,65.78,187800.0,43.1409,43.4378,43.1409,43.3916,187800.0
2006-05-17 15:10:00,65.79,66.0,65.5,65.84,171800.0,43.3982,43.5367,43.2069,43.4312,171800.0
2006-05-17 15:20:00,65.83,66.04,65.74,66.02,207500.0,43.4246,43.5631,43.3652,43.5499,207500.0
2006-05-17 15:30:00,66.03,66.35,66.0,66.23,451300.0,43.5565,43.7676,43.5367,43.6884,451300.0
2006-05-17 15:40:00,66.23,66.43,66.22,66.3,415100.0,43.6884,43.8204,43.6818,43.7346,415100.0
2006-05-17 15:50:00,66.3,66.31,65.92,65.92,376800.0,43.7346,43.7412,43.4839,43.4839,376800.0
2006-05-18 09:30:00,66.03,66.5,66.0,66.38,312800.0,43.5565,43.8665,43.5367,43.7874,312800.0
2006-05-18 09:40:00,66.4,66.4,65.97,66.05,334100.0,43.8006,43.8006,43.5169,43.5697,334100.0
2006-05-18 09:50:00,66.03,66.09,65.62,65.97,302700.0,43.5565,43.5961,43.286,43.5169,302700.0
2006-05-18 10:00:00,65.97,66.02,65.6,65.73,243100.0,43.5169,43.5499,43.2728,43.3586,243100.0
2006-05-18 10:10:00,65.74,65.9,65.64,65.75,240900.0,43.3652,43.4707,43.2992,43.3718,240900.0
2006-05-18 10:20:00,65.71,65.96,65.7,65.85,194500.0,43.3454,43.5103,43.3388,43.4378,194500.0
2006-05-18 10:30:00,65.84,65.86,65.35,65.74,422600.0,43.4312,43.4444,43.1079,43.3652,422600.0
2006-05-18 10:40:00,65.75,66.02,65.6,66.01,344600.0,43.3718,43.5499,43.2728,43.5433,344600.0
2006-05-18 10:50:00,66.01,66.01,65.64,65.75,254900.0,43.5433,43.5433,43.2992,43.3718,254900.0
2006-05-18 11:00:00,65.75,66.2,65.73,65.86,305600.0,43.3718,43.6686,43.3586,43.4444,305600.0
2006-05-18 11:10:00,65.84,65.97,65.47,65.89,237600.0,43.4312,43.5169,43.1871,43.4641,237600.0
2006-05-18 11:20:00,65.9,66.05,65.81,65.89,436400.0,43.4707,43.5697,43.4114,43.4641,436400.0
2006-05-18 11:30:00,65.88,66.04,65.84,65.98,206600.0,43.4575,43.5631,43.4312,43.5235,206600.0
2006-05-18 11:40:00,65.99,66.25,65.95,66.2,191500.0,43.5301,43.7016,43.5037,43.6686,191500.0
2006-05-18 11:50:00,66.2,66.22,65.8,65.84,461200.0,43.6686,43.6818,43.4048,43.4312,461200.0
2006-05-18 12:00:00,65.84,65.9,65.7,65.82,173600.0,43.4312,43.4707,43.3388,43.418,173600.0
2006-05-18 12:10:00,65.82,65.85,65.71,65.82,193100.0,43.418,43.4378,43.3454,43.418,193100.0
2006-05-18 12:20:00,65.81,66.1,65.8,65.84,198200.0,43.4114,43.6027,43.4048,43.4312,198200.0
2006-05-18 12:30:00,65.84,65.86,65.67,65.79,149200.0,43.4312,43.4444,43.319,43.3982,149200.0
2006-05-18 12:40:00,65.8,66.16,65.76,66.1,258300.0,43.4048,43.6422,43.3784,43.6027,258300.0
2006-05-18 12:50:00,66.1,66.11,65.87,66.03,200600.0,43.6027,43.6093,43.451,43.5565,200600.0
2006-05-18 13:00:00,66.04,66.3,66.02,66.18,161000.0,43.5631,43.7346,43.5499,43.6554,161000.0
2006-05-18 13:10:00,66.18,66.2,65.75,65.77,180800.0,43.6554,43.6686,43.3718,43.385,180800.0
2006-05-18 13:20:00,65.78,65.85,65.67,65.69,117800.0,43.3916,43.4378,43.319,43.3322,117800.0
2006-05-18 13:30:00,65.62,65.75,65.53,65.75,159400.0,43.286,43.3718,43.2267,43.3718,159400.0
2006-05-18 13:40:00,65.75,65.86,65.5,65.58,154400.0,43.3718,43.4444,43.2069,43.2597,154400.0
2006-05-18 13:50:00,65.57,65.75,65.47,65.75,168100.0,43.2531,43.3718,43.1871,43.3718,168100.0
2006-05-18 14:00:00,65.75,65.84,65.63,65.75,201700.0,43.3718,43.4312,43.2926,43.3718,201700.0
2006-05-18 14:10:00,65.73,65.8,65.53,65.6,189100.0,43.3586,43.4048,43.2267,43.2728,189100.0
2006-05-18 14:20:00,65.6,65.62,65.5,65.61,264700.0,43.2728,43.286,43.2069,43.2794,264700.0
2006-05-18 14:30:00,65.61,65.69,65.41,65.46,227500.0,43.2794,43.3322,43.1475,43.1805,227500.0
2006-05-18 14:40:00,65.46,65.67,65.24,65.62,219000.0,43.1805,43.319,43.0354,43.286,219000.0
2006-05-18 14:50:00,65.63,65.66,65.3,65.35,155600.0,43.2926,43.3124,43.075,43.1079,155600.0
2006-05-18 15:00:00,65.35,65.5,65.27,65.28,254700.0,43.1079,43.2069,43.0552,43.0618,254700.0
2006-05-18 15:10:00,65.27,65.4,65.13,65.13,358800.0,43.0552,43.1409,42.9628,42.9628,358800.0
2006-05-18 15:20:00,65.14,65.14,64.82,64.88,360800.0,42.9694,42.9694,42.7583,42.7979,360800.0
2006-05-18 15:30:00,64.87,65.04,64.72,64.73,305500.0,42.7913,42.9034,42.6924,42.699,305500.0
2006-05-18 15:40:00,64.73,64.82,64.55,64.68,503000.0,42.699,42.7583,42.5802,42.666,503000.0
2006-05-18 15:50:00,64.69,65.01,64.41,64.46,529900.0,42.6726,42.8837,42.4879,42.5208,529900.0
2006-05-19 09:30:00,64.39,64.4,63.6,63.87,1121100.0,42.4747,42.4813,41.9536,42.1317,1121100.0
2006-05-19 09:40:00,63.87,65.13,63.86,65.13,500600.0,42.1317,42.9628,42.1251,42.9628,500600.0
2006-05-19 09:50:00,65.13,65.19,64.8,65.13,416900.0,42.9628,43.0024,42.7451,42.9628,416900.0
2006-05-19 10:00:00,65.09,65.13,64.32,64.68,274000.0,42.9364,42.9628,42.4285,42.666,274000.0
2006-05-19 10:10:00,64.68,64.93,64.2,64.22,310400.0,42.666,42.8309,42.3493,42.3625,310400.0
2006-05-19 10:20:00,64.2,64.34,64.0,64.21,300400.0,42.3493,42.4417,42.2174,42.3559,300400.0
2006-05-19 10:30:00,64.2,64.38,63.62,63.63,662200.0,42.3493,42.4681,41.9667,41.9733,662200.0
2006-05-19 10:40:00,63.6,63.86,63.4,63.61,380900.0,41.9536,42.1251,41.8216,41.9601,380900.0
2006-05-19 10:50:00,63.62,63.83,63.4,63.6,388800.0,41.9667,42.1053,41.8216,41.9536,388800.0
2006-05-19 11:00:00,63.57,63.69,63.1,63.1,237700.0,41.9338,42.0129,41.6237,41.6237,237700.0
2006-05-19 11:10:00,63.1,63.1,62.53,62.78,963100.0,41.6237,41.6237,41.2477,41.4126,963100.0
2006-05-19 11:20:00,62.79,63.5,62.77,63.41,834400.0,41.4192,41.8876,41.406,41.8282,834400.0
2006-05-19 11:30:00,63.41,63.85,63.37,63.55,450600.0,41.8282,42.1185,41.8018,41.9206,450600.0
2006-05-19 11:40:00,63.54,63.83,63.52,63.74,391700.0,41.914,42.1053,41.9008,42.0459,391700.0
2006-05-19 11:50:00,63.74,63.99,63.42,63.61,443700.0,42.0459,42.2108,41.8348,41.9601,443700.0
2006-05-19 12:00:00,63.62,63.96,63.46,63.94,236200.0,41.9667,42.191,41.8612,42.1778,236200.0
2006-05-19 12:10:00,63.93,63.96,63.57,63.6,309700.0,42.1712,42.191,41.9338,41.9536,309700.0
2006-05-19 12:20:00,63.6,63.71,63.52,63.67,219500.0,41.9536,42.0261,41.9008,41.9997,219500.0
2006-05-19 12:30:00,63.7,64.58,63.7,64.56,284600.0,42.0195,42.6,42.0195,42.5868,284600.0
2006-05-19 12:40:00,64.55,64.98,64.45,64.5,411800.0,42.5802,42.8639,42.5143,42.5472,411800.0
2006-05-19 12:50:00,64.5,64.75,64.47,64.57,258300.0,42.5472,42.7121,42.5274,42.5934,258300.0
2006-05-19 13:00:00,64.55,64.82,64.52,64.66,218200.0,42.5802,42.7583,42.5604,42.6528,218200.0
2006-05-19 13:10:00,64.66,65.04,64.57,65.04,202600.0,42.6528,42.9034,42.5934,42.9034,202600.0
2006-05-19 13:20:00,65.05,65.35,64.9,65.01,285200.0,42.91,43.1079,42.8111,42.8837,285200.0
2006-05-19 13:30:00,65.01,65.08,64.72,64.77,211500.0,42.8837,42.9298,42.6924,42.7253,211500.0
2006-05-19 13:40:00,64.76,65.23,64.74,64.97,278000.0,42.7187,43.0288,42.7056,42.8573,278000.0
2006-05-19 13:50:00,64.97,65.24,64.86,64.92,186900.0,42.8573,43.0354,42.7847,42.8243,186900.0
2006-05-19 14:00:00,64.93,65.17,64.79,65.17,170200.0,42.8309,42.9892,42.7385,42.9892,170200.0
2006-05-19 14:10:00,65.19,65.22,64.83,64.86,149300.0,43.0024,43.0222,42.7649,42.7847,149300.0
2006-05-19 14:20:00,64.82,65.05,64.75,64.79,139300.0,42.7583,42.91,42.7121,42.7385,139300.0
2006-05-19 14:30:00,64.8,64.94,64.66,64.91,214600.0,42.7451,42.8375,42.6528,42.8177,214600.0
2006-05-19 14:40:00,64.91,64.96,64.68,64.77,122000.0,42.8177,42.8507,42.666,42.7253,122000.0
2006-05-19 14:50:00,64.76,64.85,64.52,64.58,170100.0,42.7187,42.7781,42.5604,42.6,170100.0
2006-05-19 15:00:00,64.58,64.73,64.51,64.58,163400.0,42.6,42.699,42.5538,42.6,163400.0
2006-05-19 15:10:00,64.57,64.58,64.09,64.2,236400.0,42.5934,42.6,42.2768,42.3493,236400.0
2006-05-19 15:20:00,64.18,64.65,64.11,64.5,193800.0,42.3361,42.6462,42.29,42.5472,193800.0
2006-05-19 15:30:00,64.5,64.62,64.34,64.52,245700.0,42.5472,42.6264,42.4417,42.5604,245700.0
2006-05-19 15:40:00,64.52,64.88,64.43,64.65,234300.0,42.5604,42.7979,42.5011,42.6462,234300.0
2006-05-19 15:50:00,64.66,64.8,64.61,64.69,420800.0,42.6528,42.7451,42.6198,42.6726,420800.0
2006-05-22 09:30:00,63.12,63.49,63.12,63.43,334300.0,41.6369,41.881,41.6369,41.8414,334300.0
2006-05-22 09:40:00,63.42,63.42,62.93,63.13,259100.0,41.8348,41.8348,41.5116,41.6435,259100.0
2006-05-22 09:50:00,63.14,63.3,63.0,63.15,409900.0,41.6501,41.7557,41.5578,41.6567,409900.0
2006-05-22 10:00:00,63.15,63.25,62.71,63.22,352600.0,41.6567,41.7227,41.3665,41.7029,352600.0
2006-05-22 10:10:00,63.22,63.24,62.9,63.01,393700.0,41.7029,41.7161,41.4918,41.5644,393700.0
2006-05-22 10:20:00,63.02,63.12,62.62,63.11,397100.0,41.571,41.6369,41.3071,41.6303,397100.0
2006-05-22 10:30:00,63.1,63.18,62.88,62.94,320300.0,41.6237,41.6765,41.4786,41.5182,320300.0
2006-05-22 10:40:00,62.92,62.92,62.29,62.43,245100.0,41.505,41.505,41.0894,41.1818,245100.0
2006-05-22 10:50:00,62.42,62.49,62.1,62.13,365700.0,41.1752,41.2213,40.9641,40.9839,365700.0
2006-05-22 11:00:00,62.13,62.33,61.85,61.94,392000.0,40.9839,41.1158,40.7992,40.8585,392000.0
2006-05-22 11:10:00,61.94,62.0,61.55,61.69,326900.0,40.8585,40.8981,40.6013,40.6936,326900.0
2006-05-22 11:20:00,61.71,61.97,61.7,61.84,257500.0,40.7068,40.8783,40.7002,40.7926,257500.0
2006-05-22 11:30:00,61.82,61.86,61.5,61.67,352300.0,40.7794,40.8058,40.5683,40.6804,352300.0
2006-05-22 11:40:00,61.68,62.19,61.68,62.12,517300.0,40.687,41.0235,40.687,40.9773,517300.0
2006-05-22 11:50:00,62.12,62.24,61.93,62.08,336300.0,40.9773,41.0564,40.8519,40.9509,336300.0
2006-05-22 12:00:00,62.09,62.69,61.94,62.69,324000.0,40.9575,41.3533,40.8585,41.3533,324000.0
2006-05-22 12:10:00,62.7,62.88,62.57,62.57,359900.0,41.3599,41.4786,41.2741,41.2741,359900.0
2006-05-22 12:20:00,62.57,62.64,61.8,61.85,243400.0,41.2741,41.3203,40.7662,40.7992,243400.0
2006-05-22 12:30:00,61.85,62.16,61.84,62.08,291100.0,40.7992,41.0037,40.7926,40.9509,291100.0
2006-05-22 12:40:00,62.08,62.44,62.01,62.19,195300.0,40.9509,41.1884,40.9047,41.0235,195300.0
2006-05-22 12:50:00,62.2,62.54,62.2,62.38,181600.0,41.03,41.2543,41.03,41.1488,181600.0
2006-05-22 13:00:00,62.4,62.44,62.2,62.28,475700.0,41.162,41.1884,41.03,41.0828,475700.0
2006-05-22 13:10:00,62.28,62.43,62.27,62.35,324300.0,41.0828,41.1818,41.0762,41.129,324300.0
2006-05-22 13:20:00,62.36,62.56,62.33,62.53,125800.0,41.1356,41.2675,41.1158,41.2477,125800.0
2006-05-22 13:30:00,62.54,62.58,62.39,62.51,127100.0,41.2543,41.2807,41.1554,41.2345,127100.0
2006-05-22 13:40:00,62.5,62.8,62.43,62.67,215400.0,41.2279,41.4258,41.1818,41.3401,215400.0
2006-05-22 13:50:00,62.66,62.68,62.21,62.4,240500.0,41.3335,41.3467,41.0366,41.162,240500.0
2006-05-22 14:00:00,62.41,62.42,61.98,62.2,262800.0,41.1686,41.1752,40.8849,41.03,262800.0
2006-05-22 14:10:00,62.2,62.79,62.1,62.76,303500.0,41.03,41.4192,40.9641,41.3994,303500.0
2006-05-22 14:20:00,62.75,63.24,62.7,63.11,327800.0,41.3929,41.7161,41.3599,41.6303,327800.0
2006-05-22 14:30:00,63.11,63.17,62.97,63.04,415900.0,41.6303,41.6699,41.538,41.5842,415900.0
2006-05-22 14:40:00,63.04,63.05,62.82,62.86,233100.0,41.5842,41.5907,41.439,41.4654,233100.0
2006-05-22 14:50:00,62.85,63.11,62.85,63.08,318600.0,41.4588,41.6303,41.4588,41.6105,318600.0
2006-05-22 15:00:00,63.08,63.29,62.93,63.25,280700.0,41.6105,41.7491,41.5116,41.7227,280700.0
2006-05-22 15:10:00,63.25,63.95,63.25,63.91,432000.0,41.7227,42.1844,41.7227,42.158,432000.0
2006-05-22 15:20:00,63.92,64.21,63.78,64.08,555600.0,42.1646,42.3559,42.0723,42.2702,555600.0
2006-05-22 15:30:00,64.09,64.19,63.88,64.08,365100.0,42.2768,42.3427,42.1383,42.2702,365100.0
2006-05-22 15:40:00,64.08,64.21,63.65,63.88,390000.0,42.2702,42.3559,41.9865,42.1383,390000.0
2006-05-22 15:50:00,63.85,63.93,63.5,63.52,355900.0,42.1185,42.1712,41.8876,41.9008,355900.0
2006-05-23 09:30:00,64.45,64.97,64.45,64.97,19400.0,42.5143,42.8573,42.5143,42.8573,19400.0
2006-05-23 09:40:00,65.0,65.55,64.97,65.21,86100.0,42.8771,43.2399,42.8573,43.0156,86100.0
2006-05-23 09:50:00,65.14,65.5,64.89,65.34,1218400.0,42.9694,43.2069,42.8045,43.1013,1218400.0
2006-05-23 10:00:00,65.35,65.96,65.31,65.94,580300.0,43.1079,43.5103,43.0815,43.4971,580300.0
2006-05-23 10:10:00,65.93,66.11,65.61,65.87,818900.0,43.4905,43.6093,43.2794,43.451,818900.0
2006-05-23 10:20:00,65.87,66.07,65.59,65.81,632200.0,43.451,43.5829,43.2663,43.4114,632200.0
2006-05-23 10:30:00,65.85,66.24,65.72,65.93,818600.0,43.4378,43.695,43.352,43.4905,818600.0
2006-05-23 10:40:00,65.93,66.07,65.74,65.85,351100.0,43.4905,43.5829,43.3652,43.4378,351100.0
2006-05-23 10:50:00,65.81,65.88,65.61,65.72,182200.0,43.4114,43.4575,43.2794,43.352,182200.0
2006-05-23 11:00:00,65.8,65.87,65.65,65.67,178300.0,43.4048,43.451,43.3058,43.319,178300.0
2006-05-23 11:10:00,65.65,65.89,65.53,65.77,312200.0,43.3058,43.4641,43.2267,43.385,312200.0
2006-05-23 11:20:00,65.78,65.78,65.2,65.41,235500.0,43.3916,43.3916,43.009,43.1475,235500.0
2006-05-23 11:30:00,65.41,65.58,65.37,65.48,231500.0,43.1475,43.2597,43.1211,43.1937,231500.0
2006-05-23 11:40:00,65.5,65.76,65.5,65.7,285200.0,43.2069,43.3784,43.2069,43.3388,285200.0
2006-05-23 11:50:00,65.69,65.8,65.4,65.41,118300.0,43.3322,43.4048,43.1409,43.1475,118300.0
2006-05-23 12:00:00,65.41,65.54,65.3,65.3,155300.0,43.1475,43.2333,43.075,43.075,155300.0
2006-05-23 12:10:00,65.31,65.43,65.15,65.3,159200.0,43.0815,43.1607,42.976,43.075,159200.0
2006-05-23 12:20:00,65.3,65.32,65.1,65.19,145000.0,43.075,43.0881,42.943,43.0024,145000.0
2006-05-23 12:30:00,65.19,65.4,65.03,65.39,138000.0,43.0024,43.1409,42.8968,43.1343,138000.0
2006-05-23 12:40:00,65.39,65.52,65.21,65.24,113400.0,43.1343,43.2201,43.0156,43.0354,113400.0
2006-05-23 12:50:00,65.22,65.44,65.17,65.35,115200.0,43.0222,43.1673,42.9892,43.1079,115200.0
2006-05-23 13:00:00,65.35,65.64,65.34,65.56,214100.0,43.1079,43.2992,43.1013,43.2465,214100.0
2006-05-23 13:10:00,65.56,65.76,65.54,65.75,235800.0,43.2465,43.3784,43.2333,43.3718,235800.0
2006-05-23 13:20:00,65.75,65.83,65.62,65.78,200100.0,43.3718,43.4246,43.286,43.3916,200100.0
2006-05-23 13:30:00,65.77,65.82,65.59,65.59,468800.0,43.385,43.418,43.2663,43.2663,468800.0
2006-05-23 13:40:00,65.6,65.78,65.56,65.74,219600.0,43.2728,43.3916,43.2465,43.3652,219600.0
2006-05-23 13:50:00,65.73,65.78,65.58,65.66,135300.0,43.3586,43.3916,43.2597,43.3124,135300.0
2006-05-23 14:00:00,65.66,65.87,65.62,65.78,130700.0,43.3124,43.451,43.286,43.3916,130700.0
2006-05-23 14:10:00,65.78,66.0,65.74,65.74,226600.0,43.3916,43.5367,43.3652,43.3652,226600.0
2006-05-23 14:20:00,65.75,65.83,65.61,65.61,168900.0,43.3718,43.4246,43.2794,43.2794,168900.0
2006-05-23 14:30:00,65.62,65.77,65.46,65.48,159400.0,43.286,43.385,43.1805,43.1937,159400.0
2006-05-23 14:40:00,65.45,65.49,65.16,65.27,187300.0,43.1739,43.2003,42.9826,43.0552,187300.0
2006-05-23 14:50:00,65.26,65.39,65.08,65.21,179500.0,43.0486,43.1343,42.9298,43.0156,179500.0
2006-05-23 15:00:00,65.2,65.5,64.99,65.19,247100.0,43.009,43.2069,42.8705,43.0024,247100.0
2006-05-23 15:10:00,65.19,65.59,65.12,65.21,255900.0,43.0024,43.2663,42.9562,43.0156,255900.0
2006-05-23 15:20:00,65.2,65.22,64.8,64.88,237400.0,43.009,43.0222,42.7451,42.7979,237400.0
2006-05-23 15:30:00,64.87,65.06,64.67,64.71,358400.0,42.7913,42.9166,42.6594,42.6858,358400.0
2006-05-23 15:40:00,64.71,64.71,63.95,64.11,348300.0,42.6858,42.6858,42.1844,42.29,348300.0
2006-05-23 15:50:00,64.05,64.15,63.86,63.87,578600.0,42.2504,42.3164,42.1251,42.1317,578600.0
2006-05-24 09:30:00,63.1,63.1,62.87,62.87,1500.0,41.6237,41.6237,41.472,41.472,1500.0
2006-05-24 09:40:00,63.0,63.9,63.0,63.89,506200.0,41.5578,42.1514,41.5578,42.1449,506200.0
2006-05-24 09:50:00,63.86,64.35,63.81,64.12,387800.0,42.1251,42.4483,42.0921,42.2966,387800.0
2006-05-24 10:00:00,64.16,64.62,64.09,64.44,363800.0,42.323,42.6264,42.2768,42.5077,363800.0
2006-05-24 10:10:00,64.44,64.47,64.06,64.2,256400.0,42.5077,42.5274,42.257,42.3493,256400.0
2006-05-24 10:20:00,64.22,64.27,63.8,64.14,248300.0,42.3625,42.3955,42.0855,42.3098,248300.0
2006-05-24 10:30:00,64.09,64.65,63.86,64.55,577700.0,42.2768,42.6462,42.1251,42.5802,577700.0
2006-05-24 10:40:00,64.51,64.79,64.06,64.53,273700.0,42.5538,42.7385,42.257,42.567,273700.0
2006-05-24 10:50:00,64.52,64.58,64.2,64.25,287100.0,42.5604,42.6,42.3493,42.3823,287100.0
2006-05-24 11:00:00,64.27,64.27,63.71,63.94,344700.0,42.3955,42.3955,42.0261,42.1778,344700.0
2006-05-24 11:10:00,63.95,63.98,63.72,63.94,317800.0,42.1844,42.2042,42.0327,42.1778,317800.0
2006-05-24 11:20:00,63.96,63.96,63.27,63.44,217800.0,42.191,42.191,41.7359,41.848,217800.0
2006-05-24 11:30:00,63.44,63.46,62.87,62.88,362800.0,41.848,41.8612,41.472,41.4786,362800.0
2006-05-24 11:40:00,62.89,63.12,62.72,63.1,345100.0,41.4852,41.6369,41.3731,41.6237,345100.0
2006-05-24 11:50:00,63.1,63.33,63.05,63.21,450600.0,41.6237,41.7754,41.5907,41.6963,450600.0
2006-05-24 12:00:00,63.21,63.81,63.19,63.75,258400.0,41.6963,42.0921,41.6831,42.0525,258400.0
2006-05-24 12:10:00,63.76,63.89,63.61,63.74,219900.0,42.0591,42.1449,41.9601,42.0459,219900.0
2006-05-24 12:20:00,63.74,64.03,63.48,63.54,224500.0,42.0459,42.2372,41.8744,41.914,224500.0
2006-05-24 12:30:00,63.54,63.75,63.51,63.56,304200.0,41.914,42.0525,41.8942,41.9272,304200.0
2006-05-24 12:40:00,63.54,63.57,62.85,63.0,346300.0,41.914,41.9338,41.4588,41.5578,346300.0
2006-05-24 12:50:00,63.04,63.32,62.85,63.27,371300.0,41.5842,41.7689,41.4588,41.7359,371300.0
2006-05-24 13:00:00,63.3,63.31,62.93,62.95,334500.0,41.7557,41.7623,41.5116,41.5248,334500.0
2006-05-24 13:10:00,62.96,63.12,62.6,62.6,229900.0,41.5314,41.6369,41.2939,41.2939,229900.0
2006-05-24 13:20:00,62.6,62.63,61.85,61.99,356900.0,41.2939,41.3137,40.7992,40.8915,356900.0
2006-05-24 13:30:00,62.0,62.48,61.85,62.16,350400.0,40.8981,41.2147,40.7992,41.0037,350400.0
2006-05-24 13:40:00,62.15,62.23,61.86,62.18,326700.0,40.9971,41.0498,40.8058,41.0169,326700.0
2006-05-24 13:50:00,62.16,62.41,62.07,62.35,279900.0,41.0037,41.1686,40.9443,41.129,279900.0
2006-05-24 14:00:00,62.35,62.53,62.2,62.2,255500.0,41.129,41.2477,41.03,41.03,255500.0
2006-05-24 14:10:00,62.19,62.5,62.15,62.3,321300.0,41.0235,41.2279,40.9971,41.096,321300.0
2006-05-24 14:20:00,62.3,62.39,62.1,62.22,243400.0,41.096,41.1554,40.9641,41.0432,243400.0
2006-05-24 14:30:00,62.22,62.57,62.09,62.56,221000.0,41.0432,41.2741,40.9575,41.2675,221000.0
2006-05-24 14:40:00,62.56,63.29,62.39,63.16,316000.0,41.2675,41.7491,41.1554,41.6633,316000.0
2006-05-24 14:50:00,63.16,63.75,63.13,63.75,358200.0,41.6633,42.0525,41.6435,42.0525,358200.0
2006-05-24 15:00:00,63.8,63.93,63.18,63.21,380800.0,42.0855,42.1712,41.6765,41.6963,380800.0
2006-05-24 15:10:00,63.22,63.4,62.94,63.03,297700.0,41.7029,41.8216,41.5182,41.5776,297700.0
2006-05-24 15:20:00,63.05,63.18,62.7,62.99,247700.0,41.5907,41.6765,41.3599,41.5512,247700.0
2006-05-24 15:30:00,62.99,63.57,62.98,63.55,306300.0,41.5512,41.9338,41.5446,41.9206,306300.0
2006-05-24 15:40:00,63.55,63.69,63.11,63.65,389600.0,41.9206,42.0129,41.6303,41.9865,389600.0
2006-05-24 15:50:00,63.66,63.68,63.18,63.23,537500.0,41.9931,42.0063,41.6765,41.7095,537500.0
2006-05-25 09:30:00,64.25,64.39,64.0,64.0,317600.0,42.3823,42.4747,42.2174,42.2174,317600.0
2006-05-25 09:40:00,64.0,64.4,63.84,64.4,239100.0,42.2174,42.4813,42.1119,42.4813,239100.0
2006-05-25 09:50:00,64.4,64.51,64.0,64.34,252400.0,42.4813,42.5538,42.2174,42.4417,252400.0
2006-05-25 10:00:00,64.36,64.43,63.9,64.09,343300.0,42.4549,42.5011,42.1514,42.2768,343300.0
2006-05-25 10:10:00,64.09,64.22,63.9,64.09,243300.0,42.2768,42.3625,42.1514,42.2768,243300.0
2006-05-25 10:20:00,64.09,64.11,63.75,63.9,323000.0,42.2768,42.29,42.0525,42.1514,323000.0
2006-05-25 10:30:00,63.9,64.26,63.9,64.06,377100.0,42.1514,42.3889,42.1514,42.257,377100.0
2006-05-25 10:40:00,64.07,64.07,63.67,63.68,341800.0,42.2636,42.2636,41.9997,42.0063,341800.0
2006-05-25 10:50:00,63.66,63.9,63.62,63.76,213200.0,41.9931,42.1514,41.9667,42.0591,213200.0
2006-05-25 11:00:00,63.76,63.77,63.47,63.52,286700.0,42.0591,42.0657,41.8678,41.9008,286700.0
2006-05-25 11:10:00,63.52,63.9,63.49,63.8,173600.0,41.9008,42.1514,41.881,42.0855,173600.0
2006-05-25 11:20:00,63.81,63.9,63.63,63.88,98800.0,42.0921,42.1514,41.9733,42.1383,98800.0
2006-05-25 11:30:00,63.88,64.2,63.84,64.17,215200.0,42.1383,42.3493,42.1119,42.3296,215200.0
2006-05-25 11:40:00,64.15,64.49,64.09,64.38,219800.0,42.3164,42.5406,42.2768,42.4681,219800.0
2006-05-25 11:50:00,64.38,64.65,64.19,64.63,217100.0,42.4681,42.6462,42.3427,42.633,217100.0
2006-05-25 12:00:00,64.64,64.66,64.19,64.31,278200.0,42.6396,42.6528,42.3427,42.4219,278200.0
2006-05-25 12:10:00,64.3,64.35,64.22,64.3,178100.0,42.4153,42.4483,42.3625,42.4153,178100.0
2006-05-25 12:20:00,64.3,64.58,64.15,64.48,159000.0,42.4153,42.6,42.3164,42.534,159000.0
2006-05-25 12:30:00,64.47,64.51,64.31,64.33,156200.0,42.5274,42.5538,42.4219,42.4351,156200.0
2006-05-25 12:40:00,64.32,64.39,64.12,64.14,84400.0,42.4285,42.4747,42.2966,42.3098,84400.0
2006-05-25 12:50:00,64.14,64.6,64.05,64.6,130800.0,42.3098,42.6132,42.2504,42.6132,130800.0
2006-05-25 13:00:00,64.6,64.78,64.55,64.68,178900.0,42.6132,42.7319,42.5802,42.666,178900.0
2006-05-25 13:10:00,64.68,64.81,64.56,64.76,134300.0,42.666,42.7517,42.5868,42.7187,134300.0
2006-05-25 13:20:00,64.79,64.89,64.62,64.86,231100.0,42.7385,42.8045,42.6264,42.7847,231100.0
2006-05-25 13:30:00,64.85,65.36,64.85,65.35,241700.0,42.7781,43.1145,42.7781,43.1079,241700.0
2006-05-25 13:40:00,65.35,65.35,65.02,65.04,310500.0,43.1079,43.1079,42.8903,42.9034,310500.0
2006-05-25 13:50:00,65.05,65.14,64.81,64.88,324600.0,42.91,42.9694,42.7517,42.7979,324600.0
2006-05-25 14:00:00,64.88,65.05,64.87,65.03,256100.0,42.7979,42.91,42.7913,42.8968,256100.0
2006-05-25 14:10:00,65.03,65.19,64.95,65.17,180500.0,42.8968,43.0024,42.8441,42.9892,180500.0
2006-05-25 14:20:00,65.17,65.24,64.99,65.1,213900.0,42.9892,43.0354,42.8705,42.943,213900.0
2006-05-25 14:30:00,65.1,65.4,65.09,65.36,142500.0,42.943,43.1409,42.9364,43.1145,142500.0
2006-05-25 14:40:00,65.36,65.55,65.22,65.5,268000.0,43.1145,43.2399,43.0222,43.2069,268000.0
2006-05-25 14:50:00,65.5,65.51,65.03,65.07,241500.0,43.2069,43.2135,42.8968,42.9232,241500.0
2006-05-25 15:00:00,65.1,65.23,64.88,65.04,252500.0,42.943,43.0288,42.7979,42.9034,252500.0
2006-05-25 15:10:00,65.05,65.17,64.89,64.99,198400.0,42.91,42.9892,42.8045,42.8705,198400.0
2006-05-25 15:20:00,65.0,65.08,64.86,64.87,248800.0,42.8771,42.9298,42.7847,42.7913,248800.0
2006-05-25 15:30:00,64.87,65.14,64.8,64.86,232400.0,42.7913,42.9694,42.7451,42.7847,232400.0
2006-05-25 15:40:00,64.86,64.92,64.75,64.8,230000.0,42.7847,42.8243,42.7121,42.7451,230000.0
2006-05-25 15:50:00,64.8,65.23,64.75,65.23,478300.0,42.7451,43.0288,42.7121,43.0288,478300.0
2006-05-26 09:30:00,64.75,64.97,64.55,64.83,339400.0,42.7121,42.8573,42.5802,42.7649,339400.0
2006-05-26 09:40:00,64.83,64.96,64.55,64.67,239100.0,42.7649,42.8507,42.5802,42.6594,239100.0
2006-05-26 09:50:00,64.67,64.85,64.55,64.67,166900.0,42.6594,42.7781,42.5802,42.6594,166900.0
2006-05-26 10:00:00,64.67,64.68,64.42,64.53,264900.0,42.6594,42.666,42.4945,42.567,264900.0
2006-05-26 10:10:00,64.53,64.93,64.51,64.67,188100.0,42.567,42.8309,42.5538,42.6594,188100.0
2006-05-26 10:20:00,64.65,65.25,64.65,65.01,281100.0,42.6462,43.042,42.6462,42.8837,281100.0
2006-05-26 10:30:00,64.98,65.26,64.65,64.72,194100.0,42.8639,43.0486,42.6462,42.6924,194100.0
2006-05-26 10:40:00,64.74,64.92,64.6,64.67,308000.0,42.7056,42.8243,42.6132,42.6594,308000.0
2006-05-26 10:50:00,64.65,65.02,64.65,64.94,238300.0,42.6462,42.8903,42.6462,42.8375,238300.0
2006-05-26 11:00:00,64.94,65.15,64.84,65.11,257900.0,42.8375,42.976,42.7715,42.9496,257900.0
2006-05-26 11:10:00,65.14,65.28,65.11,65.17,146500.0,42.9694,43.0618,42.9496,42.9892,146500.0
2006-05-26 11:20:00,65.17,65.34,65.16,65.32,210300.0,42.9892,43.1013,42.9826,43.0881,210300.0
2006-05-26 11:30:00,65.33,65.52,65.29,65.41,241900.0,43.0947,43.2201,43.0684,43.1475,241900.0
2006-05-26 11:40:00,65.43,65.43,65.03,65.04,175900.0,43.1607,43.1607,42.8968,42.9034,175900.0
2006-05-26 11:50:00,65.03,65.27,64.95,65.1,274000.0,42.8968,43.0552,42.8441,42.943,274000.0
2006-05-26 12:00:00,65.11,65.2,64.74,65.04,163700.0,42.9496,43.009,42.7056,42.9034,163700.0
2006-05-26 12:10:00,65.05,65.1,64.87,64.92,101400.0,42.91,42.943,42.7913,42.8243,101400.0
2006-05-26 12:20:00,64.93,64.95,64.69,64.77,115400.0,42.8309,42.8441,42.6726,42.7253,115400.0
2006-05-26 12:30:00,64.77,65.18,64.77,65.14,135900.0,42.7253,42.9958,42.7253,42.9694,135900.0
2006-05-26 12:40:00,65.15,65.15,64.95,65.0,83900.0,42.976,42.976,42.8441,42.8771,83900.0
2006-05-26 12:50:00,65.0,65.07,64.86,64.88,50300.0,42.8771,42.9232,42.7847,42.7979,50300.0
2006-05-26 13:00:00,64.88,65.15,64.87,65.15,111200.0,42.7979,42.976,42.7913,42.976,111200.0
2006-05-26 13:10:00,65.15,65.21,65.09,65.1,70000.0,42.976,43.0156,42.9364,42.943,70000.0
2006-05-26 13:20:00,65.11,65.2,65.06,65.17,54600.0,42.9496,43.009,42.9166,42.9892,54600.0
2006-05-26 13:30:00,65.18,65.23,65.1,65.12,65400.0,42.9958,43.0288,42.943,42.9562,65400.0
2006-05-26 13:40:00,65.12,65.17,65.0,65.16,90300.0,42.9562,42.9892,42.8771,42.9826,90300.0
2006-05-26 13:50:00,65.17,65.25,65.04,65.22,92600.0,42.9892,43.042,42.9034,43.0222,92600.0
2006-05-26 14:00:00,65.22,65.35,65.16,65.32,73500.0,43.0222,43.1079,42.9826,43.0881,73500.0
2006-05-26 14:10:00,65.33,65.39,65.2,65.22,81900.0,43.0947,43.1343,43.009,43.0222,81900.0
2006-05-26 14:20:00,65.21,65.31,65.16,65.16,57900.0,43.0156,43.0815,42.9826,42.9826,57900.0
2006-05-26 14:30:00,65.18,65.3,65.16,65.28,68300.0,42.9958,43.075,42.9826,43.0618,68300.0
2006-05-26 14:40:00,65.27,65.41,65.2,65.41,95500.0,43.0552,43.1475,43.009,43.1475,95500.0
2006-05-26 14:50:00,65.42,65.5,65.15,65.15,118800.0,43.1541,43.2069,42.976,42.976,118800.0
2006-05-26 15:00:00,65.15,65.35,65.06,65.3,177400.0,42.976,43.1079,42.9166,43.075,177400.0
2006-05-26 15:10:00,65.3,65.32,65.11,65.26,95100.0,43.075,43.0881,42.9496,43.0486,95100.0
2006-05-26 15:20:00,65.26,65.38,65.25,65.31,131700.0,43.0486,43.1277,43.042,43.0815,131700.0
2006-05-26 15:30:00,65.27,65.33,65.12,65.12,137200.0,43.0552,43.0947,42.9562,42.9562,137200.0
2006-05-26 15:40:00,65.13,65.22,65.02,65.13,129400.0,42.9628,43.0222,42.8903,42.9628,129400.0
2006-05-26 15:50:00,65.12,65.3,65.12,65.29,200600.0,42.9562,43.075,42.9562,43.0684,200600.0
2006-05-30 09:30:00,66.1,66.14,65.6,66.13,451700.0,43.6027,43.6291,43.2728,43.6225,451700.0
2006-05-30 09:40:00,66.13,66.14,65.44,65.63,227500.0,43.6225,43.6291,43.1673,43.2926,227500.0
2006-05-30 09:50:00,65.6,65.82,65.45,65.45,259100.0,43.2728,43.418,43.1739,43.1739,259100.0
2006-05-30 10:00:00,65.49,65.52,65.13,65.34,322200.0,43.2003,43.2201,42.9628,43.1013,322200.0
2006-05-30 10:10:00,65.38,65.73,65.31,65.73,171600.0,43.1277,43.3586,43.0815,43.3586,171600.0
2006-05-30 10:20:00,65.72,65.83,65.51,65.7,156100.0,43.352,43.4246,43.2135,43.3388,156100.0
2006-05-30 10:30:00,65.7,65.93,65.65,65.85,152500.0,43.3388,43.4905,43.3058,43.4378,152500.0
2006-05-30 10:40:00,65.85,65.92,65.52,65.53,210200.0,43.4378,43.4839,43.2201,43.2267,210200.0
2006-05-30 10:50:00,65.54,65.88,65.54,65.84,139100.0,43.2333,43.4575,43.2333,43.4312,139100.0
2006-05-30 11:00:00,65.82,65.85,65.6,65.69,276300.0,43.418,43.4378,43.2728,43.3322,276300.0
2006-05-30 11:10:00,65.7,65.7,65.27,65.27,356100.0,43.3388,43.3388,43.0552,43.0552,356100.0
2006-05-30 11:20:00,65.27,65.34,65.02,65.05,298800.0,43.0552,43.1013,42.8903,42.91,298800.0
2006-05-30 11:30:00,65.08,65.35,65.01,65.15,280100.0,42.9298,43.1079,42.8837,42.976,280100.0
2006-05-30 11:40:00,65.13,65.14,64.92,65.09,302400.0,42.9628,42.9694,42.8243,42.9364,302400.0
2006-05-30 11:50:00,65.09,65.67,65.0,65.56,142100.0,42.9364,43.319,42.8771,43.2465,142100.0
2006-05-30 12:00:00,65.55,65.6,65.14,65.24,143000.0,43.2399,43.2728,42.9694,43.0354,143000.0
2006-05-30 12:10:00,65.21,65.65,65.2,65.6,95300.0,43.0156,43.3058,43.009,43.2728,95300.0
2006-05-30 12:20:00,65.6,65.78,65.36,65.71,183900.0,43.2728,43.3916,43.1145,43.3454,183900.0
2006-05-30 12:30:00,65.69,65.86,65.47,65.52,110200.0,43.3322,43.4444,43.1871,43.2201,110200.0
2006-05-30 12:40:00,65.53,65.58,65.3,65.41,111300.0,43.2267,43.2597,43.075,43.1475,111300.0
2006-05-30 12:50:00,65.41,65.52,65.22,65.23,157200.0,43.1475,43.2201,43.0222,43.0288,157200.0
2006-05-30 13:00:00,65.23,65.44,65.1,65.34,170300.0,43.0288,43.1673,42.943,43.1013,170300.0
2006-05-30 13:10:00,65.36,65.36,65.09,65.25,213200.0,43.1145,43.1145,42.9364,43.042,213200.0
2006-05-30 13:20:00,65.25,65.26,65.1,65.12,95800.0,43.042,43.0486,42.943,42.9562,95800.0
2006-05-30 13:30:00,65.11,65.16,64.9,65.0,134100.0,42.9496,42.9826,42.8111,42.8771,134100.0
2006-05-30 13:40:00,65.0,65.05,64.73,64.77,242000.0,42.8771,42.91,42.699,42.7253,242000.0
2006-05-30 13:50:00,64.76,64.96,64.74,64.95,145700.0,42.7187,42.8507,42.7056,42.8441,145700.0
2006-05-30 14:00:00,64.94,65.04,64.9,64.95,147000.0,42.8375,42.9034,42.8111,42.8441,147000.0
2006-05-30 14:10:00,64.96,65.17,64.93,65.17,143000.0,42.8507,42.9892,42.8309,42.9892,143000.0
2006-05-30 14:20:00,65.16,65.16,64.99,65.15,120700.0,42.9826,42.9826,42.8705,42.976,120700.0
2006-05-30 14:30:00,65.15,65.15,65.0,65.01,178200.0,42.976,42.976,42.8771,42.8837,178200.0
2006-05-30 14:40:00,65.01,65.23,65.01,65.15,151100.0,42.8837,43.0288,42.8837,42.976,151100.0
2006-05-30 14:50:00,65.15,65.15,64.99,65.04,222100.0,42.976,42.976,42.8705,42.9034,222100.0
2006-05-30 15:00:00,65.04,65.09,64.79,64.79,208700.0,42.9034,42.9364,42.7385,42.7385,208700.0
2006-05-30 15:10:00,64.79,64.84,64.5,64.66,233700.0,42.7385,42.7715,42.5472,42.6528,233700.0
2006-05-30 15:20:00,64.65,64.72,64.33,64.35,289100.0,42.6462,42.6924,42.4351,42.4483,289100.0
2006-05-30 15:30:00,64.36,64.69,64.33,64.51,187300.0,42.4549,42.6726,42.4351,42.5538,187300.0
2006-05-30 15:40:00,64.5,64.5,64.2,64.21,199800.0,42.5472,42.5472,42.3493,42.3559,199800.0
2006-05-30 15:50:00,64.23,64.33,64.13,64.17,306900.0,42.3691,42.4351,42.3032,42.3296,306900.0
2006-05-31 09:30:00,64.11,65.0,64.11,64.85,202000.0,42.29,42.8771,42.29,42.7781,202000.0
2006-05-31 09:40:00,64.85,65.06,64.73,64.89,317400.0,42.7781,42.9166,42.699,42.8045,317400.0
2006-05-31 09:50:00,65.0,65.0,64.6,64.85,214100.0,42.8771,42.8771,42.6132,42.7781,214100.0
2006-05-31 10:00:00,64.85,64.92,64.3,64.36,388800.0,42.7781,42.8243,42.4153,42.4549,388800.0
2006-05-31 10:10:00,64.35,64.42,64.01,64.13,470400.0,42.4483,42.4945,42.224,42.3032,470400.0
2006-05-31 10:20:00,64.14,64.56,64.11,64.26,352800.0,42.3098,42.5868,42.29,42.3889,352800.0
2006-05-31 10:30:00,64.23,64.25,63.73,64.09,412400.0,42.3691,42.3823,42.0393,42.2768,412400.0
2006-05-31 10:40:00,64.09,64.49,63.82,64.49,217200.0,42.2768,42.5406,42.0987,42.5406,217200.0
2006-05-31 10:50:00,64.52,64.75,64.38,64.49,195400.0,42.5604,42.7121,42.4681,42.5406,195400.0
2006-05-31 11:00:00,64.48,64.59,64.08,64.18,186800.0,42.534,42.6066,42.2702,42.3361,186800.0
2006-05-31 11:10:00,64.16,64.7,64.03,64.52,173900.0,42.323,42.6792,42.2372,42.5604,173900.0
2006-05-31 11:20:00,64.53,64.55,64.18,64.41,176100.0,42.567,42.5802,42.3361,42.4879,176100.0
2006-05-31 11:30:00,64.4,64.51,64.13,64.27,217000.0,42.4813,42.5538,42.3032,42.3955,217000.0
2006-05-31 11:40:00,64.29,64.43,64.19,64.25,115400.0,42.4087,42.5011,42.3427,42.3823,115400.0
2006-05-31 11:50:00,64.25,64.33,63.6,63.7,180300.0,42.3823,42.4351,41.9536,42.0195,180300.0
2006-05-31 12:00:00,63.71,63.9,63.58,63.82,198600.0,42.0261,42.1514,41.9404,42.0987,198600.0
2006-05-31 12:10:00,63.79,63.9,63.69,63.72,135800.0,42.0789,42.1514,42.0129,42.0327,135800.0
2006-05-31 12:20:00,63.72,63.75,63.58,63.66,99600.0,42.0327,42.0525,41.9404,41.9931,99600.0
2006-05-31 12:30:00,63.67,63.82,63.55,63.77,122000.0,41.9997,42.0987,41.9206,42.0657,122000.0
2006-05-31 12:40:00,63.76,64.0,63.68,63.91,109800.0,42.0591,42.2174,42.0063,42.158,109800.0
2006-05-31 12:50:00,63.92,64.0,63.89,63.94,89700.0,42.1646,42.2174,42.1449,42.1778,89700.0
2006-05-31 13:00:00,63.95,64.03,63.78,63.8,103200.0,42.1844,42.2372,42.0723,42.0855,103200.0
2006-05-31 13:10:00,63.82,64.02,63.82,63.93,66000.0,42.0987,42.2306,42.0987,42.1712,66000.0
2006-05-31 13:20:00,63.93,64.12,63.87,64.12,73900.0,42.1712,42.2966,42.1317,42.2966,73900.0
2006-05-31 13:30:00,64.15,64.34,63.96,64.24,90300.0,42.3164,42.4417,42.191,42.3757,90300.0
2006-05-31 13:40:00,64.24,64.54,64.23,64.45,95900.0,42.3757,42.5736,42.3691,42.5143,95900.0
2006-05-31 13:50:00,64.45,64.65,64.24,64.3,224200.0,42.5143,42.6462,42.3757,42.4153,224200.0
2006-05-31 14:00:00,64.27,64.64,64.04,64.6,276100.0,42.3955,42.6396,42.2438,42.6132,276100.0
2006-05-31 14:10:00,64.6,64.82,64.1,64.44,291200.0,42.6132,42.7583,42.2834,42.5077,291200.0
2006-05-31 14:20:00,64.46,64.78,64.3,64.57,272500.0,42.5208,42.7319,42.4153,42.5934,272500.0
2006-05-31 14:30:00,64.57,64.71,64.33,64.45,264200.0,42.5934,42.6858,42.4351,42.5143,264200.0
2006-05-31 14:40:00,64.42,64.51,64.2,64.36,217000.0,42.4945,42.5538,42.3493,42.4549,217000.0
2006-05-31 14:50:00,64.4,64.58,64.19,64.31,179500.0,42.4813,42.6,42.3427,42.4219,179500.0
2006-05-31 15:00:00,64.33,64.5,64.07,64.27,247500.0,42.4351,42.5472,42.2636,42.3955,247500.0
2006-05-31 15:10:00,64.27,64.5,64.23,64.47,123000.0,42.3955,42.5472,42.3691,42.5274,123000.0
2006-05-31 15:20:00,64.49,64.98,64.49,64.88,238100.0,42.5406,42.8639,42.5406,42.7979,238100.0
2006-05-31 15:30:00,64.88,65.08,64.72,64.84,305700.0,42.7979,42.9298,42.6924,42.7715,305700.0
2006-05-31 15:40:00,64.84,65.27,64.84,65.24,397000.0,42.7715,43.0552,42.7715,43.0354,397000.0
2006-05-31 15:50:00,65.24,65.57,65.19,65.56,602700.0,43.0354,43.2531,43.0024,43.2465,602700.0
2006-06-01 09:30:00,64.95,64.99,64.27,64.35,364700.0,42.8441,42.8705,42.3955,42.4483,364700.0
2006-06-01 09:40:00,64.37,64.43,63.91,64.21,275000.0,42.4615,42.5011,42.158,42.3559,275000.0
2006-06-01 09:50:00,64.21,64.21,63.88,64.18,192700.0,42.3559,42.3559,42.1383,42.3361,192700.0
2006-06-01 10:00:00,64.17,64.42,63.75,64.2,254000.0,42.3296,42.4945,42.0525,42.3493,254000.0
2006-06-01 10:10:00,64.21,64.57,64.2,64.49,229800.0,42.3559,42.5934,42.3493,42.5406,229800.0
2006-06-01 10:20:00,64.49,64.56,64.3,64.44,156400.0,42.5406,42.5868,42.4153,42.5077,156400.0
2006-06-01 10:30:00,64.43,65.49,64.25,65.25,515100.0,42.5011,43.2003,42.3823,43.042,515100.0
2006-06-01 10:40:00,65.25,65.27,64.65,64.87,281100.0,43.042,43.0552,42.6462,42.7913,281100.0
2006-06-01 10:50:00,64.87,65.47,64.76,65.31,219700.0,42.7913,43.1871,42.7187,43.0815,219700.0
2006-06-01 11:00:00,65.32,65.36,64.83,65.05,286200.0,43.0881,43.1145,42.7649,42.91,286200.0
2006-06-01 11:10:00,65.11,65.54,64.91,65.53,243900.0,42.9496,43.2333,42.8177,43.2267,243900.0
2006-06-01 11:20:00,65.5,65.55,65.09,65.17,295800.0,43.2069,43.2399,42.9364,42.9892,295800.0
2006-06-01 11:30:00,65.17,65.2,64.76,64.78,192900.0,42.9892,43.009,42.7187,42.7319,192900.0
2006-06-01 11:40:00,64.78,64.94,64.65,64.89,203100.0,42.7319,42.8375,42.6462,42.8045,203100.0
2006-06-01 11:50:00,64.87,65.12,64.8,64.82,164500.0,42.7913,42.9562,42.7451,42.7583,164500.0
2006-06-01 12:00:00,64.86,65.0,64.79,64.97,89800.0,42.7847,42.8771,42.7385,42.8573,89800.0
2006-06-01 12:10:00,64.97,65.17,64.82,65.17,126100.0,42.8573,42.9892,42.7583,42.9892,126100.0
2006-06-01 12:20:00,65.17,65.17,64.84,65.16,134600.0,42.9892,42.9892,42.7715,42.9826,134600.0
2006-06-01 12:30:00,65.15,65.22,65.06,65.13,119300.0,42.976,43.0222,42.9166,42.9628,119300.0
2006-06-01 12:40:00,65.13,65.24,64.95,65.15,126700.0,42.9628,43.0354,42.8441,42.976,126700.0
2006-06-01 12:50:00,65.18,65.26,65.05,65.21,89200.0,42.9958,43.0486,42.91,43.0156,89200.0
2006-06-01 13:00:00,65.2,65.21,64.9,65.01,99400.0,43.009,43.0156,42.8111,42.8837,99400.0
2006-06-01 13:10:00,64.99,65.2,64.99,65.14,83900.0,42.8705,43.009,42.8705,42.9694,83900.0
2006-06-01 13:20:00,65.13,65.14,64.99,65.1,207400.0,42.9628,42.9694,42.8705,42.943,207400.0
2006-06-01 13:30:00,65.08,65.2,65.08,65.19,123300.0,42.9298,43.009,42.9298,43.0024,123300.0
2006-06-01 13:40:00,65.19,65.19,65.03,65.11,77500.0,43.0024,43.0024,42.8968,42.9496,77500.0
2006-06-01 13:50:00,65.1,65.11,64.82,64.82,184800.0,42.943,42.9496,42.7583,42.7583,184800.0
2006-06-01 14:00:00,64.82,64.87,64.41,64.66,177300.0,42.7583,42.7913,42.4879,42.6528,177300.0
2006-06-01 14:10:00,64.66,64.76,64.48,64.71,210400.0,42.6528,42.7187,42.534,42.6858,210400.0
2006-06-01 14:20:00,64.72,64.99,64.59,64.85,193100.0,42.6924,42.8705,42.6066,42.7781,193100.0
2006-06-01 14:30:00,64.86,64.95,64.63,64.7,145700.0,42.7847,42.8441,42.633,42.6792,145700.0
2006-06-01 14:40:00,64.7,65.15,64.7,65.11,139400.0,42.6792,42.976,42.6792,42.9496,139400.0
2006-06-01 14:50:00,65.12,65.15,64.91,65.04,129600.0,42.9562,42.976,42.8177,42.9034,129600.0
2006-06-01 15:00:00,65.04,65.11,64.81,64.83,161500.0,42.9034,42.9496,42.7517,42.7649,161500.0
2006-06-01 15:10:00,64.84,65.05,64.81,64.97,138400.0,42.7715,42.91,42.7517,42.8573,138400.0
2006-06-01 15:20:00,64.96,65.24,64.96,65.2,182900.0,42.8507,43.0354,42.8507,43.009,182900.0
2006-06-01 15:30:00,65.2,65.21,64.99,65.11,174300.0,43.009,43.0156,42.8705,42.9496,174300.0
2006-06-01 15:40:00,65.09,65.25,65.06,65.25,234700.0,42.9364,43.042,42.9166,43.042,234700.0
2006-06-01 15:50:00,65.25,65.29,65.16,65.19,285400.0,43.042,43.0684,42.9826,43.0024,285400.0
2006-06-02 09:30:00,65.85,66.1,65.61,65.63,297100.0,43.4378,43.6027,43.2794,43.2926,297100.0
2006-06-02 09:40:00,65.64,65.8,65.4,65.58,279800.0,43.2992,43.4048,43.1409,43.2597,279800.0
2006-06-02 09:50:00,65.56,65.69,65.12,65.4,308800.0,43.2465,43.3322,42.9562,43.1409,308800.0
2006-06-02 10:00:00,65.4,65.75,65.25,65.61,261800.0,43.1409,43.3718,43.042,43.2794,261800.0
2006-06-02 10:10:00,65.63,65.75,65.46,65.55,221300.0,43.2926,43.3718,43.1805,43.2399,221300.0
2006-06-02 10:20:00,65.55,65.71,65.29,65.43,173700.0,43.2399,43.3454,43.0684,43.1607,173700.0
2006-06-02 10:30:00,65.42,65.54,65.12,65.25,216300.0,43.1541,43.2333,42.9562,43.042,216300.0
2006-06-02 10:40:00,65.25,65.59,65.18,65.44,195800.0,43.042,43.2663,42.9958,43.1673,195800.0
2006-06-02 10:50:00,65.42,65.66,65.35,65.65,169100.0,43.1541,43.3124,43.1079,43.3058,169100.0
2006-06-02 11:00:00,65.65,65.66,65.07,65.43,148600.0,43.3058,43.3124,42.9232,43.1607,148600.0
2006-06-02 11:10:00,65.43,65.52,65.26,65.26,123300.0,43.1607,43.2201,43.0486,43.0486,123300.0
2006-06-02 11:20:00,65.26,65.32,64.99,65.11,148200.0,43.0486,43.0881,42.8705,42.9496,148200.0
2006-06-02 11:30:00,65.07,65.33,65.07,65.31,106900.0,42.9232,43.0947,42.9232,43.0815,106900.0
2006-06-02 11:40:00,65.3,65.44,65.11,65.44,160200.0,43.075,43.1673,42.9496,43.1673,160200.0
2006-06-02 11:50:00,65.43,65.45,65.22,65.22,126200.0,43.1607,43.1739,43.0222,43.0222,126200.0
2006-06-02 12:00:00,65.22,65.58,65.13,65.52,143200.0,43.0222,43.2597,42.9628,43.2201,143200.0
2006-06-02 12:10:00,65.54,65.61,65.46,65.48,110600.0,43.2333,43.2794,43.1805,43.1937,110600.0
2006-06-02 12:20:00,65.49,65.63,65.48,65.5,91500.0,43.2003,43.2926,43.1937,43.2069,91500.0
2006-06-02 12:30:00,65.49,65.58,65.39,65.42,75300.0,43.2003,43.2597,43.1343,43.1541,75300.0
2006-06-02 12:40:00,65.41,65.55,65.35,65.53,52200.0,43.1475,43.2399,43.1079,43.2267,52200.0
2006-06-02 12:50:00,65.49,65.57,65.36,65.42,59600.0,43.2003,43.2531,43.1145,43.1541,59600.0
2006-06-02 13:00:00,65.45,65.61,65.45,65.61,103900.0,43.1739,43.2794,43.1739,43.2794,103900.0
2006-06-02 13:10:00,65.62,65.79,65.57,65.75,140100.0,43.286,43.3982,43.2531,43.3718,140100.0
2006-06-02 13:20:00,65.75,65.89,65.74,65.86,152100.0,43.3718,43.4641,43.3652,43.4444,152100.0
2006-06-02 13:30:00,65.85,65.88,65.55,65.61,210800.0,43.4378,43.4575,43.2399,43.2794,210800.0
2006-06-02 13:40:00,65.62,65.75,65.55,65.75,173800.0,43.286,43.3718,43.2399,43.3718,173800.0
2006-06-02 13:50:00,65.76,65.8,65.62,65.79,208500.0,43.3784,43.4048,43.286,43.3982,208500.0
2006-06-02 14:00:00,65.78,65.94,65.67,65.94,89200.0,43.3916,43.4971,43.319,43.4971,89200.0
2006-06-02 14:10:00,65.94,65.95,65.84,65.89,106500.0,43.4971,43.5037,43.4312,43.4641,106500.0
2006-06-02 14:20:00,65.89,66.17,65.89,66.14,180600.0,43.4641,43.6488,43.4641,43.6291,180600.0
2006-06-02 14:30:00,66.11,66.28,66.11,66.21,232400.0,43.6093,43.7214,43.6093,43.6752,232400.0
2006-06-02 14:40:00,66.19,66.24,66.12,66.2,145400.0,43.662,43.695,43.6159,43.6686,145400.0
2006-06-02 14:50:00,66.2,66.25,66.11,66.19,94100.0,43.6686,43.7016,43.6093,43.662,94100.0
2006-06-02 15:00:00,66.2,66.22,66.02,66.04,156500.0,43.6686,43.6818,43.5499,43.5631,156500.0
2006-06-02 15:10:00,66.04,66.22,65.99,66.19,144300.0,43.5631,43.6818,43.5301,43.662,144300.0
2006-06-02 15:20:00,66.18,66.28,66.12,66.27,218300.0,43.6554,43.7214,43.6159,43.7148,218300.0
2006-06-02 15:30:00,66.28,66.47,66.24,66.4,432200.0,43.7214,43.8467,43.695,43.8006,432200.0
2006-06-02 15:40:00,66.4,66.54,66.3,66.32,551700.0,43.8006,43.8929,43.7346,43.7478,551700.0
2006-06-02 15:50:00,66.31,66.36,66.24,66.25,455000.0,43.7412,43.7742,43.695,43.7016,455000.0
2006-06-05 09:30:00,66.75,66.75,66.4,66.55,352800.0,44.1184,44.1184,43.8871,43.9862,352800.0
2006-06-05 09:40:00,66.55,66.55,66.29,66.3,259800.0,43.9862,43.9862,43.8144,43.821,259800.0
2006-06-05 09:50:00,66.29,66.32,65.78,65.8,281200.0,43.8144,43.8342,43.4773,43.4905,281200.0
2006-06-05 10:00:00,65.79,65.95,65.53,65.71,217700.0,43.4839,43.5897,43.3121,43.431,217700.0
2006-06-05 10:10:00,65.71,65.84,65.12,65.36,270200.0,43.431,43.517,43.0411,43.1997,270200.0
2006-06-05 10:20:00,65.4,65.84,65.28,65.64,211100.0,43.2261,43.517,43.1468,43.3848,211100.0
2006-06-05 10:30:00,65.65,65.97,65.65,65.86,178500.0,43.3914,43.6029,43.3914,43.5302,178500.0
2006-06-05 10:40:00,65.88,66.01,65.63,66.01,144200.0,43.5434,43.6293,43.3782,43.6293,144200.0
2006-06-05 10:50:00,66.0,66.0,65.75,65.84,139800.0,43.6227,43.6227,43.4575,43.517,139800.0
2006-06-05 11:00:00,65.83,65.89,65.6,65.71,119400.0,43.5104,43.55,43.3583,43.431,119400.0
2006-06-05 11:10:00,65.71,65.9,65.68,65.75,140500.0,43.431,43.5566,43.4112,43.4575,140500.0
2006-06-05 11:20:00,65.75,65.77,65.36,65.46,151200.0,43.4575,43.4707,43.1997,43.2658,151200.0
2006-06-05 11:30:00,65.43,65.58,65.28,65.47,212600.0,43.246,43.3451,43.1468,43.2724,212600.0
2006-06-05 11:40:00,65.46,65.67,65.43,65.59,92300.0,43.2658,43.4046,43.246,43.3517,92300.0
2006-06-05 11:50:00,65.59,65.59,65.41,65.46,78900.0,43.3517,43.3517,43.2328,43.2658,78900.0
2006-06-05 12:00:00,65.47,65.62,65.35,65.52,128200.0,43.2724,43.3716,43.1931,43.3055,128200.0
2006-06-05 12:10:00,65.54,65.55,65.3,65.34,212100.0,43.3187,43.3253,43.1601,43.1865,212100.0
2006-06-05 12:20:00,65.35,65.38,65.12,65.21,154900.0,43.1931,43.2129,43.0411,43.1006,154900.0
2006-06-05 12:30:00,65.2,65.32,64.94,65.01,150600.0,43.094,43.1733,42.9221,42.9684,150600.0
2006-06-05 12:40:00,65.0,65.15,64.89,65.11,144100.0,42.9618,43.0609,42.8891,43.0345,144100.0
2006-06-05 12:50:00,65.12,65.25,64.98,65.16,100700.0,43.0411,43.127,42.9486,43.0675,100700.0
2006-06-05 13:00:00,65.14,65.39,64.99,65.29,145600.0,43.0543,43.2195,42.9552,43.1534,145600.0
2006-06-05 13:10:00,65.29,65.34,65.1,65.33,110800.0,43.1534,43.1865,43.0279,43.1799,110800.0
2006-06-05 13:20:00,65.32,65.35,65.13,65.16,143700.0,43.1733,43.1931,43.0477,43.0675,143700.0
2006-06-05 13:30:00,65.17,65.21,64.66,64.78,169100.0,43.0741,43.1006,42.737,42.8164,169100.0
2006-06-05 13:40:00,64.77,64.88,64.56,64.56,1051600.0,42.8098,42.8825,42.671,42.671,1051600.0
2006-06-05 13:50:00,64.54,64.71,64.31,64.6,304800.0,42.6577,42.7701,42.5057,42.6974,304800.0
2006-06-05 14:00:00,64.68,64.73,64.38,64.38,328800.0,42.7503,42.7833,42.552,42.552,328800.0
2006-06-05 14:10:00,64.39,64.54,64.13,64.19,607400.0,42.5586,42.6577,42.3867,42.4264,607400.0
2006-06-05 14:20:00,64.21,64.4,63.99,64.4,346000.0,42.4396,42.5652,42.2942,42.5652,346000.0
2006-06-05 14:30:00,64.39,64.55,64.18,64.23,250300.0,42.5586,42.6643,42.4198,42.4528,250300.0
2006-06-05 14:40:00,64.22,64.38,64.12,64.28,216600.0,42.4462,42.552,42.3801,42.4859,216600.0
2006-06-05 14:50:00,64.28,64.42,64.22,64.34,168800.0,42.4859,42.5784,42.4462,42.5255,168800.0
2006-06-05 15:00:00,64.35,64.35,64.0,64.02,403700.0,42.5322,42.5322,42.3008,42.314,403700.0
2006-06-05 15:10:00,64.01,64.15,63.8,64.03,304800.0,42.3074,42.4,42.1686,42.3206,304800.0
2006-06-05 15:20:00,64.04,64.11,63.75,63.79,268700.0,42.3273,42.3735,42.1356,42.162,268700.0
2006-06-05 15:30:00,63.79,63.89,63.6,63.73,276800.0,42.162,42.2281,42.0364,42.1224,276800.0
2006-06-05 15:40:00,63.73,63.73,63.24,63.26,400200.0,42.1224,42.1224,41.7985,41.8117,400200.0
2006-06-05 15:50:00,63.26,63.5,63.25,63.25,470400.0,41.8117,41.9703,41.8051,41.8051,470400.0
2006-06-06 09:30:00,63.27,63.56,62.9,63.14,373900.0,41.8183,42.01,41.5738,41.7324,373900.0
2006-06-06 09:40:00,63.14,63.65,63.06,63.27,343400.0,41.7324,42.0695,41.6795,41.8183,343400.0
2006-06-06 09:50:00,63.3,63.37,62.86,63.08,259300.0,41.8382,41.8844,41.5473,41.6927,259300.0
2006-06-06 10:00:00,63.08,63.32,62.87,63.21,259000.0,41.6927,41.8514,41.5539,41.7787,259000.0
2006-06-06 10:10:00,63.22,63.39,63.09,63.2,235500.0,41.7853,41.8976,41.6994,41.7721,235500.0
2006-06-06 10:20:00,63.21,63.48,63.21,63.45,222800.0,41.7787,41.9571,41.7787,41.9373,222800.0
2006-06-06 10:30:00,63.45,63.78,63.4,63.63,343800.0,41.9373,42.1554,41.9042,42.0563,343800.0
2006-06-06 10:40:00,63.64,63.65,63.19,63.29,203900.0,42.0629,42.0695,41.7654,41.8315,203900.0
2006-06-06 10:50:00,63.3,63.44,63.11,63.18,244300.0,41.8382,41.9307,41.7126,41.7588,244300.0
2006-06-06 11:00:00,63.18,63.3,62.79,63.04,247600.0,41.7588,41.8382,41.5011,41.6663,247600.0
2006-06-06 11:10:00,63.03,63.3,62.81,63.3,232100.0,41.6597,41.8382,41.5143,41.8382,232100.0
2006-06-06 11:20:00,63.31,63.7,63.31,63.69,304600.0,41.8448,42.1025,41.8448,42.0959,304600.0
2006-06-06 11:30:00,63.7,63.95,63.44,63.53,344300.0,42.1025,42.2678,41.9307,41.9902,344300.0
2006-06-06 11:40:00,63.55,63.62,62.9,62.96,552200.0,42.0034,42.0497,41.5738,41.6134,552200.0
2006-06-06 11:50:00,62.97,63.17,62.9,63.05,270700.0,41.62,41.7522,41.5738,41.6729,270700.0
2006-06-06 12:00:00,63.03,63.38,62.92,63.22,215300.0,41.6597,41.891,41.587,41.7853,215300.0
2006-06-06 12:10:00,63.22,63.54,63.16,63.29,246100.0,41.7853,41.9968,41.7456,41.8315,246100.0
2006-06-06 12:20:00,63.25,63.3,63.11,63.29,210500.0,41.8051,41.8382,41.7126,41.8315,210500.0
2006-06-06 12:30:00,63.3,63.5,63.25,63.5,271900.0,41.8382,41.9703,41.8051,41.9703,271900.0
2006-06-06 12:40:00,63.49,64.02,63.49,63.75,339800.0,41.9637,42.314,41.9637,42.1356,339800.0
2006-06-06 12:50:00,63.78,64.53,63.72,64.34,270700.0,42.1554,42.6511,42.1158,42.5255,270700.0
2006-06-06 13:00:00,64.3,64.45,63.96,64.2,193700.0,42.4991,42.5982,42.2744,42.433,193700.0
2006-06-06 13:10:00,64.2,64.28,64.07,64.23,161400.0,42.433,42.4859,42.3471,42.4528,161400.0
2006-06-06 13:20:00,64.23,64.7,64.23,64.61,199200.0,42.4528,42.7635,42.4528,42.704,199200.0
2006-06-06 13:30:00,64.62,65.02,64.61,64.85,283100.0,42.7106,42.975,42.704,42.8626,283100.0
2006-06-06 13:40:00,64.84,64.85,64.13,64.22,263000.0,42.856,42.8626,42.3867,42.4462,263000.0
2006-06-06 13:50:00,64.22,64.4,64.03,64.36,201300.0,42.4462,42.5652,42.3206,42.5388,201300.0
2006-06-06 14:00:00,64.37,64.55,64.16,64.42,153900.0,42.5454,42.6643,42.4066,42.5784,153900.0
2006-06-06 14:10:00,64.44,64.44,63.85,63.97,205900.0,42.5916,42.5916,42.2017,42.281,205900.0
2006-06-06 14:20:00,63.97,64.29,63.83,64.09,159400.0,42.281,42.4925,42.1885,42.3603,159400.0
2006-06-06 14:30:00,64.06,64.35,64.06,64.25,166700.0,42.3405,42.5322,42.3405,42.4661,166700.0
2006-06-06 14:40:00,64.25,64.3,63.56,63.83,162400.0,42.4661,42.4991,42.01,42.1885,162400.0
2006-06-06 14:50:00,63.83,63.89,63.57,63.65,137200.0,42.1885,42.2281,42.0166,42.0695,137200.0
2006-06-06 15:00:00,63.64,63.93,63.5,63.71,162900.0,42.0629,42.2546,41.9703,42.1091,162900.0
2006-06-06 15:10:00,63.69,63.89,63.5,63.54,176000.0,42.0959,42.2281,41.9703,41.9968,176000.0
2006-06-06 15:20:00,63.53,63.64,63.48,63.49,116500.0,41.9902,42.0629,41.9571,41.9637,116500.0
2006-06-06 15:30:00,63.5,63.88,63.45,63.6,157100.0,41.9703,42.2215,41.9373,42.0364,157100.0
2006-06-06 15:40:00,63.58,64.14,63.54,64.14,250800.0,42.0232,42.3934,41.9968,42.3934,250800.0
2006-06-06 15:50:00,64.13,64.16,63.95,63.95,323700.0,42.3867,42.4066,42.2678,42.2678,323700.0
2006-06-07 09:30:00,63.15,63.35,62.68,62.8,232300.0,41.739,41.8712,41.4284,41.5077,232300.0
2006-06-07 09:40:00,62.88,63.03,62.5,62.75,314300.0,41.5606,41.6597,41.3094,41.4746,314300.0
2006-06-07 09:50:00,62.73,62.92,62.52,62.91,301400.0,41.4614,41.587,41.3226,41.5804,301400.0
2006-06-07 10:00:00,62.9,63.01,62.7,62.79,337600.0,41.5738,41.6465,41.4416,41.5011,337600.0
2006-06-07 10:10:00,62.77,63.03,62.7,62.75,330300.0,41.4879,41.6597,41.4416,41.4746,330300.0
2006-06-07 10:20:00,62.71,62.71,62.15,62.5,357500.0,41.4482,41.4482,41.0781,41.3094,357500.0
2006-06-07 10:30:00,62.51,62.63,62.05,62.39,404300.0,41.316,41.3953,41.012,41.2367,404300.0
2006-06-07 10:40:00,62.37,62.8,62.1,62.21,299900.0,41.2235,41.5077,41.045,41.1177,299900.0
2006-06-07 10:50:00,62.21,62.35,61.99,62.25,369600.0,41.1177,41.2103,40.9723,41.1442,369600.0
2006-06-07 11:00:00,62.25,62.28,61.82,61.94,363800.0,41.1442,41.164,40.8599,40.9393,363800.0
2006-06-07 11:10:00,61.94,62.44,61.91,62.35,243500.0,40.9393,41.2697,40.9194,41.2103,243500.0
2006-06-07 11:20:00,62.36,62.67,62.36,62.55,250200.0,41.2169,41.4218,41.2169,41.3424,250200.0
2006-06-07 11:30:00,62.54,62.75,62.45,62.75,266800.0,41.3358,41.4746,41.2763,41.4746,266800.0
2006-06-07 11:40:00,62.74,62.88,62.49,62.6,179300.0,41.468,41.5606,41.3028,41.3755,179300.0
2006-06-07 11:50:00,62.59,63.0,62.56,62.78,198000.0,41.3689,41.6399,41.3491,41.4945,198000.0
2006-06-07 12:00:00,62.78,63.17,62.71,63.09,231600.0,41.4945,41.7522,41.4482,41.6994,231600.0
2006-06-07 12:10:00,63.1,63.27,63.01,63.13,196300.0,41.706,41.8183,41.6465,41.7258,196300.0
2006-06-07 12:20:00,63.13,63.4,62.98,63.0,226800.0,41.7258,41.9042,41.6266,41.6399,226800.0
2006-06-07 12:30:00,63.01,63.08,62.73,62.8,160500.0,41.6465,41.6927,41.4614,41.5077,160500.0
2006-06-07 12:40:00,62.81,62.85,62.67,62.75,120600.0,41.5143,41.5407,41.4218,41.4746,120600.0
2006-06-07 12:50:00,62.76,62.76,62.49,62.63,111500.0,41.4812,41.4812,41.3028,41.3953,111500.0
2006-06-07 13:00:00,62.66,62.83,62.52,62.75,98400.0,41.4151,41.5275,41.3226,41.4746,98400.0
2006-06-07 13:10:00,62.73,62.83,62.57,62.57,76900.0,41.4614,41.5275,41.3557,41.3557,76900.0
2006-06-07 13:20:00,62.57,62.63,62.44,62.52,187300.0,41.3557,41.3953,41.2697,41.3226,187300.0
2006-06-07 13:30:00,62.54,62.55,62.17,62.3,146600.0,41.3358,41.3424,41.0913,41.1772,146600.0
2006-06-07 13:40:00,62.29,62.34,61.9,61.94,285800.0,41.1706,41.2036,40.9128,40.9393,285800.0
2006-06-07 13:50:00,61.95,62.09,61.82,61.82,279400.0,40.9459,41.0384,40.8599,40.8599,279400.0
2006-06-07 14:00:00,61.81,61.84,61.51,61.55,243300.0,40.8533,40.8732,40.6551,40.6815,243300.0
2006-06-07 14:10:00,61.55,61.75,61.39,61.74,238900.0,40.6815,40.8137,40.5757,40.8071,238900.0
2006-06-07 14:20:00,61.71,62.15,61.65,62.08,254700.0,40.7872,41.0781,40.7476,41.0318,254700.0
2006-06-07 14:30:00,62.07,62.1,61.53,61.57,258300.0,41.0252,41.045,40.6683,40.6947,258300.0
2006-06-07 14:40:00,61.58,61.7,61.33,61.53,259300.0,40.7013,40.7806,40.5361,40.6683,259300.0
2006-06-07 14:50:00,61.53,61.53,61.09,61.45,307600.0,40.6683,40.6683,40.3775,40.6154,307600.0
2006-06-07 15:00:00,61.45,61.62,61.24,61.56,240400.0,40.6154,40.7278,40.4766,40.6881,240400.0
2006-06-07 15:10:00,61.55,61.55,60.93,61.0,376000.0,40.6815,40.6815,40.2717,40.318,376000.0
2006-06-07 15:20:00,61.0,61.11,60.7,60.75,453800.0,40.318,40.3907,40.1197,40.1527,453800.0
2006-06-07 15:30:00,60.75,60.98,60.73,60.85,470800.0,40.1527,40.3047,40.1395,40.2188,470800.0
2006-06-07 15:40:00,60.85,60.88,60.64,60.66,544000.0,40.2188,40.2387,40.08,40.0932,544000.0
2006-06-07 15:50:00,60.65,60.79,60.46,60.55,755200.0,40.0866,40.1792,39.9611,40.0205,755200.0
2006-06-08 09:30:00,59.2,59.41,58.51,59.26,27300.0,39.1283,39.2671,38.6722,39.1679,27300.0
2006-06-08 09:40:00,59.32,60.1,59.3,59.9,141800.0,39.2076,39.7231,39.1944,39.5909,141800.0
2006-06-08 09:50:00,59.9,60.18,59.3,59.4,1420400.0,39.5909,39.776,39.1944,39.2604,1420400.0
2006-06-08 10:00:00,59.39,59.39,59.0,59.18,542800.0,39.2538,39.2538,38.9961,39.115,542800.0
2006-06-08 10:10:00,59.18,59.35,59.0,59.03,433100.0,39.115,39.2274,38.9961,39.0159,433100.0
2006-06-08 10:20:00,59.03,59.05,58.5,58.51,556000.0,39.0159,39.0291,38.6656,38.6722,556000.0
2006-06-08 10:30:00,58.51,59.04,58.49,58.72,547200.0,38.6722,39.0225,38.659,38.811,547200.0
2006-06-08 10:40:00,58.72,59.01,58.55,59.0,562900.0,38.811,39.0027,38.6986,38.9961,562900.0
2006-06-08 10:50:00,59.0,59.06,58.64,58.83,437000.0,38.9961,39.0357,38.7581,38.8837,437000.0
2006-06-08 11:00:00,58.82,59.06,58.66,58.89,320700.0,38.8771,39.0357,38.7713,38.9234,320700.0
2006-06-08 11:10:00,58.9,59.15,58.59,58.59,658000.0,38.93,39.0952,38.7251,38.7251,658000.0
2006-06-08 11:20:00,58.59,58.61,58.2,58.36,717800.0,38.7251,38.7383,38.4673,38.5731,717800.0
2006-06-08 11:30:00,58.35,58.38,57.63,57.75,475600.0,38.5664,38.5863,38.0906,38.1699,475600.0
2006-06-08 11:40:00,57.75,58.33,57.63,58.02,376800.0,38.1699,38.5532,38.0906,38.3483,376800.0
2006-06-08 11:50:00,57.97,58.0,57.49,57.99,371900.0,38.3153,38.3351,37.998,38.3285,371900.0
2006-06-08 12:00:00,57.98,58.2,57.85,58.2,351100.0,38.3219,38.4673,38.236,38.4673,351100.0
2006-06-08 12:10:00,58.2,58.41,58.08,58.4,337200.0,38.4673,38.6061,38.388,38.5995,337200.0
2006-06-08 12:20:00,58.39,58.58,58.25,58.44,350700.0,38.5929,38.7185,38.5004,38.6259,350700.0
2006-06-08 12:30:00,58.44,58.5,58.14,58.39,280300.0,38.6259,38.6656,38.4277,38.5929,280300.0
2006-06-08 12:40:00,58.36,58.41,58.2,58.39,319400.0,38.5731,38.6061,38.4673,38.5929,319400.0
2006-06-08 12:50:00,58.41,58.58,58.38,58.42,398900.0,38.6061,38.7185,38.5863,38.6127,398900.0
2006-06-08 13:00:00,58.42,58.49,58.15,58.27,263500.0,38.6127,38.659,38.4343,38.5136,263500.0
2006-06-08 13:10:00,58.33,58.35,57.93,57.94,409500.0,38.5532,38.5664,38.2889,38.2955,409500.0
2006-06-08 13:20:00,57.94,58.08,57.82,57.98,341200.0,38.2955,38.388,38.2161,38.3219,341200.0
2006-06-08 13:30:00,57.98,58.35,57.92,58.15,577000.0,38.3219,38.5664,38.2822,38.4343,577000.0
2006-06-08 13:40:00,58.17,58.6,58.14,58.38,572400.0,38.4475,38.7317,38.4277,38.5863,572400.0
2006-06-08 13:50:00,58.38,58.71,58.26,58.71,557800.0,38.5863,38.8044,38.507,38.8044,557800.0
2006-06-08 14:00:00,58.69,58.85,58.6,58.66,523400.0,38.7912,38.8969,38.7317,38.7713,523400.0
2006-06-08 14:10:00,58.67,59.0,58.67,58.99,565000.0,38.778,38.9961,38.778,38.9895,565000.0
2006-06-08 14:20:00,59.0,59.55,58.99,59.39,795500.0,38.9961,39.3596,38.9895,39.2538,795500.0
2006-06-08 14:30:00,59.36,60.0,59.3,60.0,675100.0,39.234,39.657,39.1944,39.657,675100.0
2006-06-08 14:40:00,60.0,60.0,59.1,59.1,495000.0,39.657,39.657,39.0622,39.0622,495000.0
2006-06-08 14:50:00,59.11,59.41,59.06,59.24,538400.0,39.0688,39.2671,39.0357,39.1547,538400.0
2006-06-08 15:00:00,59.24,59.82,59.16,59.82,459300.0,39.1547,39.538,39.1018,39.538,459300.0
2006-06-08 15:10:00,59.81,60.25,59.66,59.67,428300.0,39.5314,39.8223,39.4323,39.4389,428300.0
2006-06-08 15:20:00,59.66,59.88,59.47,59.82,441900.0,39.4323,39.5777,39.3067,39.538,441900.0
2006-06-08 15:30:00,59.82,60.18,59.7,60.16,533800.0,39.538,39.776,39.4587,39.7628,533800.0
2006-06-08 15:40:00,60.16,60.23,60.01,60.11,630400.0,39.7628,39.809,39.6636,39.7297,630400.0
2006-06-08 15:50:00,60.09,60.25,60.02,60.22,1009600.0,39.7165,39.8223,39.6702,39.8024,1009600.0
2006-06-09 09:30:00,60.51,60.74,60.16,60.17,513200.0,39.9941,40.1461,39.7628,39.7694,513200.0
2006-06-09 09:40:00,60.17,60.24,59.75,60.1,483100.0,39.7694,39.8156,39.4918,39.7231,483100.0
2006-06-09 09:50:00,60.12,60.53,59.97,60.28,384700.0,39.7363,40.0073,39.6372,39.8421,384700.0
2006-06-09 10:00:00,60.27,60.5,60.13,60.4,482800.0,39.8355,39.9875,39.7429,39.9214,482800.0
2006-06-09 10:10:00,60.41,60.51,60.05,60.15,373200.0,39.928,39.9941,39.6901,39.7562,373200.0
2006-06-09 10:20:00,60.15,60.29,59.9,60.09,692200.0,39.7562,39.8487,39.5909,39.7165,692200.0
2006-06-09 10:30:00,60.09,60.14,59.84,60.01,422600.0,39.7165,39.7496,39.5513,39.6636,422600.0
2006-06-09 10:40:00,60.01,60.04,59.78,59.86,294400.0,39.6636,39.6835,39.5116,39.5645,294400.0
2006-06-09 10:50:00,59.86,59.91,59.51,59.63,386000.0,39.5645,39.5975,39.3332,39.4125,386000.0
2006-06-09 11:00:00,59.62,59.87,59.62,59.72,342300.0,39.4059,39.5711,39.4059,39.472,342300.0
2006-06-09 11:10:00,59.74,59.83,59.45,59.55,202600.0,39.4852,39.5447,39.2935,39.3596,202600.0
2006-06-09 11:20:00,59.55,59.93,59.49,59.87,278100.0,39.3596,39.6108,39.3199,39.5711,278100.0
2006-06-09 11:30:00,59.87,60.02,59.81,59.86,150000.0,39.5711,39.6702,39.5314,39.5645,150000.0
2006-06-09 11:40:00,59.87,59.87,59.52,59.52,142700.0,39.5711,39.5711,39.3398,39.3398,142700.0
2006-06-09 11:50:00,59.53,59.56,59.19,59.49,269600.0,39.3464,39.3662,39.1216,39.3199,269600.0
2006-06-09 12:00:00,59.51,59.72,59.41,59.52,146100.0,39.3332,39.472,39.2671,39.3398,146100.0
2006-06-09 12:10:00,59.49,59.87,59.49,59.62,173000.0,39.3199,39.5711,39.3199,39.4059,173000.0
2006-06-09 12:20:00,59.62,59.66,59.39,59.46,154800.0,39.4059,39.4323,39.2538,39.3001,154800.0
2006-06-09 12:30:00,59.46,59.53,59.41,59.41,149600.0,39.3001,39.3464,39.2671,39.2671,149600.0
2006-06-09 12:40:00,59.41,59.49,59.34,59.41,109600.0,39.2671,39.3199,39.2208,39.2671,109600.0
2006-06-09 12:50:00,59.4,59.41,59.09,59.2,180200.0,39.2604,39.2671,39.0556,39.1283,180200.0
2006-06-09 13:00:00,59.2,59.26,58.7,58.85,261400.0,39.1283,39.1679,38.7978,38.8969,261400.0
2006-06-09 13:10:00,58.86,59.01,58.68,58.82,230600.0,38.9035,39.0027,38.7846,38.8771,230600.0
2006-06-09 13:20:00,58.8,58.87,58.59,58.62,225500.0,38.8639,38.9101,38.7251,38.7449,225500.0
2006-06-09 13:30:00,58.63,59.32,58.53,59.02,340600.0,38.7515,39.2076,38.6854,39.0093,340600.0
2006-06-09 13:40:00,59.02,59.17,58.9,58.95,281100.0,39.0093,39.1084,38.93,38.963,281100.0
2006-06-09 13:50:00,58.96,59.3,58.9,58.9,207600.0,38.9696,39.1944,38.93,38.93,207600.0
2006-06-09 14:00:00,58.86,59.18,58.84,59.05,172300.0,38.9035,39.115,38.8903,39.0291,172300.0
2006-06-09 14:10:00,59.08,59.46,59.06,59.3,241400.0,39.0489,39.3001,39.0357,39.1944,241400.0
2006-06-09 14:20:00,59.29,59.62,59.29,59.58,331400.0,39.1877,39.4059,39.1877,39.3794,331400.0
2006-06-09 14:30:00,59.6,59.69,59.49,59.54,283400.0,39.3926,39.4521,39.3199,39.353,283400.0
2006-06-09 14:40:00,59.53,59.81,59.43,59.7,307500.0,39.3464,39.5314,39.2803,39.4587,307500.0
2006-06-09 14:50:00,59.7,59.91,59.64,59.66,298300.0,39.4587,39.5975,39.4191,39.4323,298300.0
2006-06-09 15:00:00,59.67,59.77,59.42,59.64,323800.0,39.4389,39.505,39.2737,39.4191,323800.0
2006-06-09 15:10:00,59.64,59.79,59.5,59.61,260900.0,39.4191,39.5182,39.3265,39.3992,260900.0
2006-06-09 15:20:00,59.61,59.69,59.43,59.68,225500.0,39.3992,39.4521,39.2803,39.4455,225500.0
2006-06-09 15:30:00,59.68,59.69,59.44,59.58,403200.0,39.4455,39.4521,39.2869,39.3794,403200.0
2006-06-09 15:40:00,59.58,59.59,59.42,59.58,275900.0,39.3794,39.386,39.2737,39.3794,275900.0
2006-06-09 15:50:00,59.59,59.6,59.11,59.14,483900.0,39.386,39.3926,39.0688,39.0886,483900.0
2006-06-12 09:30:00,59.75,59.75,59.3,59.4,209400.0,39.4918,39.4918,39.1944,39.2604,209400.0
2006-06-12 09:40:00,59.35,59.75,59.2,59.29,226200.0,39.2274,39.4918,39.1283,39.1877,226200.0
2006-06-12 09:50:00,59.29,59.37,58.96,59.1,206200.0,39.1877,39.2406,38.9696,39.0622,206200.0
2006-06-12 10:00:00,59.09,59.54,58.64,58.97,186400.0,39.0556,39.353,38.7581,38.9762,186400.0
2006-06-12 10:10:00,59.1,59.1,58.09,58.21,245500.0,39.0622,39.0622,38.3946,38.4739,245500.0
2006-06-12 10:20:00,58.19,58.48,58.15,58.3,412900.0,38.4607,38.6524,38.4343,38.5334,412900.0
2006-06-12 10:30:00,58.31,58.63,58.11,58.12,213400.0,38.54,38.7515,38.4078,38.4144,213400.0
2006-06-12 10:40:00,58.12,58.27,58.0,58.1,240300.0,38.4144,38.5136,38.3351,38.4012,240300.0
2006-06-12 10:50:00,58.12,58.39,58.1,58.13,207700.0,38.4144,38.5929,38.4012,38.421,207700.0
2006-06-12 11:00:00,58.14,58.14,57.88,57.99,296800.0,38.4277,38.4277,38.2558,38.3285,296800.0
2006-06-12 11:10:00,58.03,58.13,57.81,57.95,170300.0,38.3549,38.421,38.2095,38.3021,170300.0
2006-06-12 11:20:00,57.95,57.97,57.6,57.63,226300.0,38.3021,38.3153,38.0707,38.0906,226300.0
2006-06-12 11:30:00,57.63,57.75,57.43,57.66,348200.0,38.0906,38.1699,37.9584,38.1104,348200.0
2006-06-12 11:40:00,57.65,57.97,57.56,57.96,237000.0,38.1038,38.3153,38.0443,38.3087,237000.0
2006-06-12 11:50:00,57.96,58.1,57.82,57.97,470200.0,38.3087,38.4012,38.2161,38.3153,470200.0
2006-06-12 12:00:00,57.97,58.02,57.85,57.96,266000.0,38.3153,38.3483,38.236,38.3087,266000.0
2006-06-12 12:10:00,57.98,58.02,57.94,57.98,179300.0,38.3219,38.3483,38.2955,38.3219,179300.0
2006-06-12 12:20:00,57.97,57.97,57.62,57.87,158000.0,38.3153,38.3153,38.084,38.2492,158000.0
2006-06-12 12:30:00,57.88,57.91,57.51,57.53,214400.0,38.2558,38.2756,38.0113,38.0245,214400.0
2006-06-12 12:40:00,57.52,57.68,57.5,57.52,133800.0,38.0179,38.1236,38.0046,38.0179,133800.0
2006-06-12 12:50:00,57.51,57.74,57.51,57.69,94300.0,38.0113,38.1633,38.0113,38.1302,94300.0
2006-06-12 13:00:00,57.7,57.83,57.6,57.75,89900.0,38.1368,38.2228,38.0707,38.1699,89900.0
2006-06-12 13:10:00,57.75,57.75,57.59,57.59,108800.0,38.1699,38.1699,38.0641,38.0641,108800.0
2006-06-12 13:20:00,57.61,57.64,57.28,57.29,233100.0,38.0773,38.0972,37.8592,37.8658,233100.0
2006-06-12 13:30:00,57.25,57.35,57.15,57.27,245100.0,37.8394,37.9055,37.7733,37.8526,245100.0
2006-06-12 13:40:00,57.24,57.46,57.2,57.44,243100.0,37.8328,37.9782,37.8064,37.965,243100.0
2006-06-12 13:50:00,57.45,57.6,57.34,57.51,200500.0,37.9716,38.0707,37.8989,38.0113,200500.0
2006-06-12 14:00:00,57.51,57.61,57.48,57.5,194300.0,38.0113,38.0773,37.9914,38.0046,194300.0
2006-06-12 14:10:00,57.5,57.62,57.23,57.34,198600.0,38.0046,38.084,37.8262,37.8989,198600.0
2006-06-12 14:20:00,57.33,57.38,57.1,57.15,207900.0,37.8923,37.9253,37.7403,37.7733,207900.0
2006-06-12 14:30:00,57.15,57.32,57.12,57.31,245000.0,37.7733,37.8857,37.7535,37.8791,245000.0
2006-06-12 14:40:00,57.31,57.32,56.9,56.93,355400.0,37.8791,37.8857,37.6081,37.6279,355400.0
2006-06-12 14:50:00,56.93,57.12,56.89,57.04,308900.0,37.6279,37.7535,37.6015,37.7006,308900.0
2006-06-12 15:00:00,57.02,57.13,56.98,57.04,181300.0,37.6874,37.7601,37.6609,37.7006,181300.0
2006-06-12 15:10:00,57.03,57.17,56.77,56.85,236500.0,37.694,37.7865,37.5221,37.575,236500.0
2006-06-12 15:20:00,56.87,57.02,56.67,56.85,225800.0,37.5882,37.6874,37.4561,37.575,225800.0
2006-06-12 15:30:00,56.85,56.91,56.55,56.64,288600.0,37.575,37.6147,37.3767,37.4362,288600.0
2006-06-12 15:40:00,56.65,56.75,56.63,56.71,361900.0,37.4428,37.5089,37.4296,37.4825,361900.0
2006-06-12 15:50:00,56.71,56.82,56.53,56.55,655500.0,37.4825,37.5552,37.3635,37.3767,655500.0
2006-06-13 09:30:00,55.8,55.85,55.65,55.83,563900.0,36.881,36.9141,36.7819,36.9009,563900.0
2006-06-13 09:40:00,55.84,57.56,55.81,57.5,603700.0,36.9075,38.0443,36.8876,38.0046,603700.0
2006-06-13 09:50:00,57.48,57.72,57.38,57.4,816300.0,37.9914,38.1501,37.9253,37.9385,816300.0
2006-06-13 10:00:00,57.39,57.6,57.09,57.12,636800.0,37.9319,38.0707,37.7337,37.7535,636800.0
2006-06-13 10:10:00,57.12,57.3,56.31,56.53,478400.0,37.7535,37.8725,37.2181,37.3635,478400.0
2006-06-13 10:20:00,56.55,56.79,56.1,56.79,386300.0,37.3767,37.5354,37.0793,37.5354,386300.0
2006-06-13 10:30:00,56.79,57.7,56.16,56.2,392700.0,37.5354,38.1368,37.119,37.1454,392700.0
2006-06-13 10:40:00,56.2,56.56,56.12,56.24,364400.0,37.1454,37.3833,37.0925,37.1718,364400.0
2006-06-13 10:50:00,56.25,56.31,56.07,56.12,251400.0,37.1785,37.2181,37.0595,37.0925,251400.0
2006-06-13 11:00:00,56.12,56.21,55.74,55.74,258200.0,37.0925,37.152,36.8414,36.8414,258200.0
2006-06-13 11:10:00,55.72,56.01,55.69,55.82,417600.0,36.8282,37.0198,36.8083,36.8942,417600.0
2006-06-13 11:20:00,55.83,56.25,55.74,56.1,262200.0,36.9009,37.1785,36.8414,37.0793,262200.0
2006-06-13 11:30:00,56.1,56.58,56.05,56.58,375700.0,37.0793,37.3966,37.0463,37.3966,375700.0
2006-06-13 11:40:00,56.58,56.58,56.09,56.47,274800.0,37.3966,37.3966,37.0727,37.3239,274800.0
2006-06-13 11:50:00,56.47,56.8,56.38,56.74,340500.0,37.3239,37.542,37.2644,37.5023,340500.0
2006-06-13 12:00:00,56.75,56.79,56.26,56.29,336000.0,37.5089,37.5354,37.1851,37.2049,336000.0
2006-06-13 12:10:00,56.3,56.49,55.94,56.0,225600.0,37.2115,37.3371,36.9736,37.0132,225600.0
2006-06-13 12:20:00,56.0,56.26,55.97,56.02,286200.0,37.0132,37.1851,36.9934,37.0264,286200.0
2006-06-13 12:30:00,56.01,56.25,55.95,55.95,193200.0,37.0198,37.1785,36.9802,36.9802,193200.0
2006-06-13 12:40:00,55.95,56.39,55.91,56.15,286700.0,36.9802,37.271,36.9537,37.1124,286700.0
2006-06-13 12:50:00,56.16,56.22,55.75,55.86,463500.0,37.119,37.1586,36.848,36.9207,463500.0
2006-06-13 13:00:00,55.88,55.88,55.51,55.65,264000.0,36.9339,36.9339,36.6894,36.7819,264000.0
2006-06-13 13:10:00,55.65,55.7,55.39,55.55,302000.0,36.7819,36.8149,36.61,36.7158,302000.0
2006-06-13 13:20:00,55.55,55.63,55.41,55.57,378200.0,36.7158,36.7687,36.6233,36.729,378200.0
2006-06-13 13:30:00,55.56,55.58,55.37,55.42,298100.0,36.7224,36.7356,36.5968,36.6299,298100.0
2006-06-13 13:40:00,55.42,55.57,55.24,55.5,252500.0,36.6299,36.729,36.5109,36.6827,252500.0
2006-06-13 13:50:00,55.51,55.77,55.48,55.71,177200.0,36.6894,36.8612,36.6695,36.8215,177200.0
2006-06-13 14:00:00,55.7,55.72,55.36,55.45,330900.0,36.8149,36.8282,36.5902,36.6497,330900.0
2006-06-13 14:10:00,55.47,55.48,55.2,55.2,309100.0,36.6629,36.6695,36.4845,36.4845,309100.0
2006-06-13 14:20:00,55.2,55.27,54.8,55.09,588800.0,36.4845,36.5307,36.2201,36.4118,588800.0
2006-06-13 14:30:00,55.09,55.13,54.83,54.9,424100.0,36.4118,36.4382,36.2399,36.2862,424100.0
2006-06-13 14:40:00,54.9,55.02,54.0,54.68,337400.0,36.2862,36.3655,35.6913,36.1408,337400.0
2006-06-13 14:50:00,54.68,54.7,54.36,54.51,435100.0,36.1408,36.154,35.9293,36.0284,435100.0
2006-06-13 15:00:00,54.51,54.52,54.1,54.13,555100.0,36.0284,36.035,35.7574,35.7772,555100.0
2006-06-13 15:10:00,54.12,54.45,54.12,54.44,513300.0,35.7706,35.9887,35.7706,35.9821,513300.0
2006-06-13 15:20:00,54.45,54.83,54.42,54.75,514400.0,35.9887,36.2399,35.9689,36.187,514400.0
2006-06-13 15:30:00,54.75,55.09,54.62,55.08,574000.0,36.187,36.4118,36.1011,36.4051,574000.0
2006-06-13 15:40:00,55.07,55.2,54.81,54.94,505900.0,36.3985,36.4845,36.2267,36.3126,505900.0
2006-06-13 15:50:00,54.93,54.95,54.46,54.56,677100.0,36.306,36.3192,35.9954,36.0614,677100.0
2006-06-14 09:30:00,54.75,55.59,54.75,55.29,444500.0,36.187,36.7422,36.187,36.5439,444500.0
2006-06-14 09:40:00,55.28,55.41,54.96,55.41,327600.0,36.5373,36.6233,36.3258,36.6233,327600.0
2006-06-14 09:50:00,55.41,56.14,55.41,56.08,517600.0,36.6233,37.1057,36.6233,37.0661,517600.0
2006-06-14 10:00:00,56.08,56.11,55.75,55.95,440700.0,37.0661,37.0859,36.848,36.9802,440700.0
2006-06-14 10:10:00,55.92,56.13,55.8,55.91,377400.0,36.9603,37.0991,36.881,36.9537,377400.0
2006-06-14 10:20:00,55.93,56.02,55.37,55.57,324800.0,36.967,37.0264,36.5968,36.729,324800.0
2006-06-14 10:30:00,55.56,55.72,55.1,55.39,468800.0,36.7224,36.8282,36.4184,36.61,468800.0
2006-06-14 10:40:00,55.35,55.67,55.05,55.67,371300.0,36.5836,36.7951,36.3853,36.7951,371300.0
2006-06-14 10:50:00,55.67,55.89,55.56,55.69,301700.0,36.7951,36.9405,36.7224,36.8083,301700.0
2006-06-14 11:00:00,55.7,55.78,55.5,55.62,243100.0,36.8149,36.8678,36.6827,36.7621,243100.0
2006-06-14 11:10:00,55.62,56.37,55.57,56.28,353400.0,36.7621,37.2578,36.729,37.1983,353400.0
2006-06-14 11:20:00,56.28,56.33,56.02,56.23,266500.0,37.1983,37.2313,37.0264,37.1652,266500.0
2006-06-14 11:30:00,56.22,56.3,56.0,56.1,265000.0,37.1586,37.2115,37.0132,37.0793,265000.0
2006-06-14 11:40:00,56.1,56.29,55.98,56.22,204200.0,37.0793,37.2049,37.0,37.1586,204200.0
2006-06-14 11:50:00,56.23,56.26,56.08,56.2,256300.0,37.1652,37.1851,37.0661,37.1454,256300.0
2006-06-14 12:00:00,56.22,56.25,56.08,56.18,269900.0,37.1586,37.1785,37.0661,37.1322,269900.0
2006-06-14 12:10:00,56.18,56.24,56.07,56.15,156200.0,37.1322,37.1718,37.0595,37.1124,156200.0
2006-06-14 12:20:00,56.1,56.19,55.97,56.05,217000.0,37.0793,37.1388,36.9934,37.0463,217000.0
2006-06-14 12:30:00,56.04,56.18,55.93,55.98,106700.0,37.0397,37.1322,36.967,37.0,106700.0
2006-06-14 12:40:00,55.99,56.23,55.98,56.11,122100.0,37.0066,37.1652,37.0,37.0859,122100.0
2006-06-14 12:50:00,56.11,56.21,56.09,56.15,83300.0,37.0859,37.152,37.0727,37.1124,83300.0
2006-06-14 13:00:00,56.15,56.16,55.94,55.95,107500.0,37.1124,37.119,36.9736,36.9802,107500.0
2006-06-14 13:10:00,55.96,56.02,55.6,55.64,209000.0,36.9868,37.0264,36.7488,36.7753,209000.0
2006-06-14 13:20:00,55.64,55.67,55.38,55.41,302300.0,36.7753,36.7951,36.6034,36.6233,302300.0
2006-06-14 13:30:00,55.42,55.42,54.86,54.88,318700.0,36.6299,36.6299,36.2597,36.273,318700.0
2006-06-14 13:40:00,54.89,55.25,54.83,55.17,393900.0,36.2796,36.5175,36.2399,36.4646,393900.0
2006-06-14 13:50:00,55.16,55.3,54.94,55.19,301100.0,36.458,36.5506,36.3126,36.4778,301100.0
2006-06-14 14:00:00,55.19,55.74,55.14,55.72,324700.0,36.4778,36.8414,36.4448,36.8282,324700.0
2006-06-14 14:10:00,55.7,55.94,55.58,55.88,253700.0,36.8149,36.9736,36.7356,36.9339,253700.0
2006-06-14 14:20:00,55.87,55.9,55.64,55.78,263100.0,36.9273,36.9471,36.7753,36.8678,263100.0
2006-06-14 14:30:00,55.76,55.81,55.41,55.54,204500.0,36.8546,36.8876,36.6233,36.7092,204500.0
2006-06-14 14:40:00,55.55,55.57,55.26,55.54,199900.0,36.7158,36.729,36.5241,36.7092,199900.0
2006-06-14 14:50:00,55.54,55.77,55.41,55.68,206000.0,36.7092,36.8612,36.6233,36.8017,206000.0
2006-06-14 15:00:00,55.68,55.82,55.55,55.67,223000.0,36.8017,36.8942,36.7158,36.7951,223000.0
2006-06-14 15:10:00,55.68,55.77,55.47,55.6,260100.0,36.8017,36.8612,36.6629,36.7488,260100.0
2006-06-14 15:20:00,55.61,55.69,55.57,55.68,244900.0,36.7554,36.8083,36.729,36.8017,244900.0
2006-06-14 15:30:00,55.67,55.86,55.67,55.85,465200.0,36.7951,36.9207,36.7951,36.9141,465200.0
2006-06-14 15:40:00,55.85,56.25,55.79,56.23,678600.0,36.9141,37.1785,36.8744,37.1652,678600.0
2006-06-14 15:50:00,56.23,56.27,56.11,56.27,475800.0,37.1652,37.1917,37.0859,37.1917,475800.0
2006-06-15 09:30:00,56.97,57.38,56.6,57.04,642600.0,37.6543,37.9253,37.4098,37.7006,642600.0
2006-06-15 09:40:00,57.04,57.39,56.73,57.37,682700.0,37.7006,37.9319,37.4957,37.9187,682700.0
2006-06-15 09:50:00,57.37,57.4,57.15,57.2,474200.0,37.9187,37.9385,37.7733,37.8064,474200.0
2006-06-15 10:00:00,57.2,57.26,57.06,57.16,511000.0,37.8064,37.846,37.7138,37.7799,511000.0
2006-06-15 10:10:00,57.16,57.36,57.1,57.22,389200.0,37.7799,37.9121,37.7403,37.8196,389200.0
2006-06-15 10:20:00,57.21,57.28,56.91,56.96,359400.0,37.813,37.8592,37.6147,37.6477,359400.0
2006-06-15 10:30:00,56.96,57.8,56.95,57.8,457800.0,37.6477,38.2029,37.6411,38.2029,457800.0
2006-06-15 10:40:00,57.79,58.35,57.79,58.17,754500.0,38.1963,38.5664,38.1963,38.4475,754500.0
2006-06-15 10:50:00,58.05,58.19,57.78,58.01,473300.0,38.3682,38.4607,38.1897,38.3417,473300.0
2006-06-15 11:00:00,58.01,58.01,57.71,57.77,308100.0,38.3417,38.3417,38.1434,38.1831,308100.0
2006-06-15 11:10:00,57.77,57.87,57.6,57.82,238900.0,38.1831,38.2492,38.0707,38.2161,238900.0
2006-06-15 11:20:00,57.82,57.88,57.6,57.62,176900.0,38.2161,38.2558,38.0707,38.084,176900.0
2006-06-15 11:30:00,57.63,57.64,57.27,57.34,316500.0,38.0906,38.0972,37.8526,37.8989,316500.0
2006-06-15 11:40:00,57.35,57.43,57.25,57.32,187100.0,37.9055,37.9584,37.8394,37.8857,187100.0
2006-06-15 11:50:00,57.3,57.69,57.3,57.67,239700.0,37.8725,38.1302,37.8725,38.117,239700.0
2006-06-15 12:00:00,57.67,57.73,57.59,57.73,149500.0,38.117,38.1567,38.0641,38.1567,149500.0
2006-06-15 12:10:00,57.71,57.76,57.6,57.71,103200.0,38.1434,38.1765,38.0707,38.1434,103200.0
2006-06-15 12:20:00,57.7,57.84,57.69,57.84,117100.0,38.1368,38.2294,38.1302,38.2294,117100.0
2006-06-15 12:30:00,57.85,58.0,57.8,58.0,288300.0,38.236,38.3351,38.2029,38.3351,288300.0
2006-06-15 12:40:00,58.0,58.07,57.99,58.04,156500.0,38.3351,38.3814,38.3285,38.3616,156500.0
2006-06-15 12:50:00,58.04,58.05,57.71,57.74,157500.0,38.3616,38.3682,38.1434,38.1633,157500.0
2006-06-15 13:00:00,57.74,57.85,57.7,57.85,175500.0,38.1633,38.236,38.1368,38.236,175500.0
2006-06-15 13:10:00,57.84,57.87,57.55,57.65,179400.0,38.2294,38.2492,38.0377,38.1038,179400.0
2006-06-15 13:20:00,57.65,57.77,57.63,57.67,159300.0,38.1038,38.1831,38.0906,38.117,159300.0
2006-06-15 13:30:00,57.65,57.65,57.42,57.57,141400.0,38.1038,38.1038,37.9518,38.0509,141400.0
2006-06-15 13:40:00,57.57,58.01,57.57,57.99,269100.0,38.0509,38.3417,38.0509,38.3285,269100.0
2006-06-15 13:50:00,57.99,58.13,57.9,58.1,233700.0,38.3285,38.421,38.269,38.4012,233700.0
2006-06-15 14:00:00,58.13,58.2,58.01,58.11,181700.0,38.421,38.4673,38.3417,38.4078,181700.0
2006-06-15 14:10:00,58.11,58.45,58.09,58.31,258700.0,38.4078,38.6325,38.3946,38.54,258700.0
2006-06-15 14:20:00,58.34,58.45,58.08,58.15,332000.0,38.5598,38.6325,38.388,38.4343,332000.0
2006-06-15 14:30:00,58.16,58.27,58.07,58.16,410800.0,38.4409,38.5136,38.3814,38.4409,410800.0
2006-06-15 14:40:00,58.16,58.34,58.11,58.3,439400.0,38.4409,38.5598,38.4078,38.5334,439400.0
2006-06-15 14:50:00,58.3,58.63,58.19,58.58,231300.0,38.5334,38.7515,38.4607,38.7185,231300.0
2006-06-15 15:00:00,58.58,58.59,58.27,58.36,284800.0,38.7185,38.7251,38.5136,38.5731,284800.0
2006-06-15 15:10:00,58.36,58.63,58.34,58.62,289100.0,38.5731,38.7515,38.5598,38.7449,289100.0
2006-06-15 15:20:00,58.62,58.78,58.47,58.75,304100.0,38.7449,38.8507,38.6458,38.8308,304100.0
2006-06-15 15:30:00,58.75,58.92,58.7,58.92,449800.0,38.8308,38.9432,38.7978,38.9432,449800.0
2006-06-15 15:40:00,58.91,59.4,58.88,59.37,671900.0,38.9366,39.2604,38.9168,39.2406,671900.0
2006-06-15 15:50:00,59.36,59.37,58.84,58.96,522400.0,39.234,39.2406,38.8903,38.9696,522400.0
2006-06-16 09:30:00,58.73,58.81,58.62,58.8,1450300.0,38.8176,38.8705,38.7449,38.8639,1450300.0
2006-06-16 09:40:00,58.8,58.95,58.54,58.54,706300.0,38.8639,38.963,38.692,38.692,706300.0
2006-06-16 09:50:00,58.56,58.88,58.36,58.38,588400.0,38.7052,38.9168,38.5731,38.5863,588400.0
2006-06-16 10:00:00,58.38,58.65,58.38,58.41,298000.0,38.5863,38.7647,38.5863,38.6061,298000.0
2006-06-16 10:10:00,58.41,58.55,58.19,58.2,281400.0,38.6061,38.6986,38.4607,38.4673,281400.0
2006-06-16 10:20:00,58.2,58.36,58.0,58.25,207700.0,38.4673,38.5731,38.3351,38.5004,207700.0
2006-06-16 10:30:00,58.25,58.5,58.2,58.48,240000.0,38.5004,38.6656,38.4673,38.6524,240000.0
2006-06-16 10:40:00,58.5,58.53,57.85,57.89,197800.0,38.6656,38.6854,38.236,38.2624,197800.0
2006-06-16 10:50:00,57.91,57.91,57.43,57.55,308600.0,38.2756,38.2756,37.9584,38.0377,308600.0
2006-06-16 11:00:00,57.55,58.02,57.55,57.98,294400.0,38.0377,38.3483,38.0377,38.3219,294400.0
2006-06-16 11:10:00,57.98,58.11,57.86,57.95,257400.0,38.3219,38.4078,38.2426,38.3021,257400.0
2006-06-16 11:20:00,57.95,57.96,57.4,57.55,202800.0,38.3021,38.3087,37.9385,38.0377,202800.0
2006-06-16 11:30:00,57.55,57.73,57.43,57.59,196300.0,38.0377,38.1567,37.9584,38.0641,196300.0
2006-06-16 11:40:00,57.59,57.7,57.49,57.64,171400.0,38.0641,38.1368,37.998,38.0972,171400.0
2006-06-16 11:50:00,57.64,57.88,57.61,57.87,96300.0,38.0972,38.2558,38.0773,38.2492,96300.0
2006-06-16 12:00:00,57.87,58.01,57.86,57.93,216900.0,38.2492,38.3417,38.2426,38.2889,216900.0
2006-06-16 12:10:00,57.94,58.07,57.61,57.87,208700.0,38.2955,38.3814,38.0773,38.2492,208700.0
2006-06-16 12:20:00,57.88,57.88,57.72,57.88,129200.0,38.2558,38.2558,38.1501,38.2558,129200.0
2006-06-16 12:30:00,57.89,57.89,57.61,57.67,143900.0,38.2624,38.2624,38.0773,38.117,143900.0
2006-06-16 12:40:00,57.7,57.97,57.66,57.7,129900.0,38.1368,38.3153,38.1104,38.1368,129900.0
2006-06-16 12:50:00,57.71,58.06,57.71,58.06,179200.0,38.1434,38.3748,38.1434,38.3748,179200.0
2006-06-16 13:00:00,58.08,58.14,57.91,58.09,195400.0,38.388,38.4277,38.2756,38.3946,195400.0
2006-06-16 13:10:00,58.09,58.15,58.03,58.09,172000.0,38.3946,38.4343,38.3549,38.3946,172000.0
2006-06-16 13:20:00,58.09,58.39,58.04,58.29,168500.0,38.3946,38.5929,38.3616,38.5268,168500.0
2006-06-16 13:30:00,58.3,58.38,58.11,58.38,153500.0,38.5334,38.5863,38.4078,38.5863,153500.0
2006-06-16 13:40:00,58.37,58.37,58.16,58.32,111800.0,38.5797,38.5797,38.4409,38.5466,111800.0
2006-06-16 13:50:00,58.32,58.35,58.14,58.16,162600.0,38.5466,38.5664,38.4277,38.4409,162600.0
2006-06-16 14:00:00,58.18,58.2,58.08,58.18,116900.0,38.4541,38.4673,38.388,38.4541,116900.0
2006-06-16 14:10:00,58.17,58.34,58.05,58.22,158500.0,38.4475,38.5598,38.3682,38.4805,158500.0
2006-06-16 14:20:00,58.24,58.41,58.1,58.23,195300.0,38.4937,38.6061,38.4012,38.4871,195300.0
2006-06-16 14:30:00,58.21,58.24,58.06,58.11,208600.0,38.4739,38.4937,38.3748,38.4078,208600.0
2006-06-16 14:40:00,58.09,58.44,58.08,58.44,117500.0,38.3946,38.6259,38.388,38.6259,117500.0
2006-06-16 14:50:00,58.4,58.44,58.3,58.35,141000.0,38.5995,38.6259,38.5334,38.5664,141000.0
2006-06-16 15:00:00,58.35,58.45,58.29,58.45,190500.0,38.5664,38.6325,38.5268,38.6325,190500.0
2006-06-16 15:10:00,58.43,58.58,58.3,58.38,219200.0,38.6193,38.7185,38.5334,38.5863,219200.0
2006-06-16 15:20:00,58.38,58.6,58.33,58.58,170300.0,38.5863,38.7317,38.5532,38.7185,170300.0
2006-06-16 15:30:00,58.58,58.74,58.35,58.41,367400.0,38.7185,38.8242,38.5664,38.6061,367400.0
2006-06-16 15:40:00,58.41,58.43,58.18,58.19,252300.0,38.6061,38.6193,38.4541,38.4607,252300.0
2006-06-16 15:50:00,58.2,58.3,58.15,58.15,442100.0,38.4673,38.5334,38.4343,38.4343,442100.0
2006-06-19 09:30:00,58.1,58.11,57.86,57.86,377000.0,38.4012,38.4078,38.2426,38.2426,377000.0
2006-06-19 09:40:00,57.81,58.0,57.59,57.81,342800.0,38.2095,38.3351,38.0641,38.2095,342800.0
2006-06-19 09:50:00,57.82,57.94,57.62,57.8,232600.0,38.2161,38.2955,38.084,38.2029,232600.0
2006-06-19 10:00:00,57.8,57.81,57.56,57.66,146900.0,38.2029,38.2095,38.0443,38.1104,146900.0
2006-06-19 10:10:00,57.66,57.66,57.22,57.26,231100.0,38.1104,38.1104,37.8196,37.846,231100.0
2006-06-19 10:20:00,57.27,57.32,56.8,56.85,274700.0,37.8526,37.8857,37.542,37.575,274700.0
2006-06-19 10:30:00,56.85,56.85,56.36,56.49,420400.0,37.575,37.575,37.2512,37.3371,420400.0
2006-06-19 10:40:00,56.5,56.75,56.47,56.56,306300.0,37.3437,37.5089,37.3239,37.3833,306300.0
2006-06-19 10:50:00,56.55,56.75,56.53,56.55,212800.0,37.3767,37.5089,37.3635,37.3767,212800.0
2006-06-19 11:00:00,56.55,56.83,56.54,56.78,174900.0,37.3767,37.5618,37.3701,37.5288,174900.0
2006-06-19 11:10:00,56.79,56.88,56.63,56.67,180300.0,37.5354,37.5949,37.4296,37.4561,180300.0
2006-06-19 11:20:00,56.68,56.71,56.41,56.45,151600.0,37.4627,37.4825,37.2842,37.3106,151600.0
2006-06-19 11:30:00,56.45,56.56,56.18,56.24,230500.0,37.3106,37.3833,37.1322,37.1718,230500.0
2006-06-19 11:40:00,56.25,56.32,55.93,55.99,247400.0,37.1785,37.2247,36.967,37.0066,247400.0
2006-06-19 11:50:00,56.0,56.26,55.95,56.09,169100.0,37.0132,37.1851,36.9802,37.0727,169100.0
2006-06-19 12:00:00,56.12,56.6,56.12,56.54,210900.0,37.0925,37.4098,37.0925,37.3701,210900.0
2006-06-19 12:10:00,56.54,56.55,56.27,56.32,187200.0,37.3701,37.3767,37.1917,37.2247,187200.0
2006-06-19 12:20:00,56.33,56.45,56.27,56.36,215900.0,37.2313,37.3106,37.1917,37.2512,215900.0
2006-06-19 12:30:00,56.36,56.48,56.35,56.4,141500.0,37.2512,37.3305,37.2445,37.2776,141500.0
2006-06-19 12:40:00,56.4,56.46,56.35,56.38,116900.0,37.2776,37.3173,37.2445,37.2644,116900.0
2006-06-19 12:50:00,56.39,56.44,56.25,56.38,96200.0,37.271,37.304,37.1785,37.2644,96200.0
2006-06-19 13:00:00,56.38,56.38,56.13,56.17,134100.0,37.2644,37.2644,37.0991,37.1256,134100.0
2006-06-19 13:10:00,56.17,56.23,56.02,56.05,280500.0,37.1256,37.1652,37.0264,37.0463,280500.0
2006-06-19 13:20:00,56.05,56.14,55.91,56.0,248300.0,37.0463,37.1057,36.9537,37.0132,248300.0
2006-06-19 13:30:00,56.0,56.11,55.9,56.0,195800.0,37.0132,37.0859,36.9471,37.0132,195800.0
2006-06-19 13:40:00,56.0,56.2,55.78,56.08,174800.0,37.0132,37.1454,36.8678,37.0661,174800.0
2006-06-19 13:50:00,56.08,56.08,55.87,55.94,158400.0,37.0661,37.0661,36.9273,36.9736,158400.0
2006-06-19 14:00:00,55.94,56.09,55.92,56.08,181800.0,36.9736,37.0727,36.9603,37.0661,181800.0
2006-06-19 14:10:00,56.07,56.46,56.06,56.38,279500.0,37.0595,37.3173,37.0529,37.2644,279500.0
2006-06-19 14:20:00,56.38,56.45,56.27,56.45,221400.0,37.2644,37.3106,37.1917,37.3106,221400.0
2006-06-19 14:30:00,56.45,56.46,56.14,56.19,258400.0,37.3106,37.3173,37.1057,37.1388,258400.0
2006-06-19 14:40:00,56.19,56.19,56.02,56.07,285900.0,37.1388,37.1388,37.0264,37.0595,285900.0
2006-06-19 14:50:00,56.07,56.14,55.86,55.87,229700.0,37.0595,37.1057,36.9207,36.9273,229700.0
2006-06-19 15:00:00,55.86,56.15,55.8,56.03,245700.0,36.9207,37.1124,36.881,37.033,245700.0
2006-06-19 15:10:00,56.04,56.42,56.04,56.39,238200.0,37.0397,37.2908,37.0397,37.271,238200.0
2006-06-19 15:20:00,56.41,56.5,56.24,56.35,332000.0,37.2842,37.3437,37.1718,37.2445,332000.0
2006-06-19 15:30:00,56.35,56.4,56.11,56.11,283700.0,37.2445,37.2776,37.0859,37.0859,283700.0
2006-06-19 15:40:00,56.13,56.16,56.03,56.06,353500.0,37.0991,37.119,37.033,37.0529,353500.0
2006-06-19 15:50:00,56.07,56.12,55.9,55.9,372900.0,37.0595,37.0925,36.9471,36.9471,372900.0
2006-06-20 09:30:00,56.4,56.55,56.12,56.44,334700.0,37.2776,37.3767,37.0925,37.304,334700.0
2006-06-20 09:40:00,56.44,56.54,55.91,56.0,422400.0,37.304,37.3701,36.9537,37.0132,422400.0
2006-06-20 09:50:00,56.01,56.19,55.76,55.8,441300.0,37.0198,37.1388,36.8546,36.881,441300.0
2006-06-20 10:00:00,55.8,56.3,55.8,56.27,270000.0,36.881,37.2115,36.881,37.1917,270000.0
2006-06-20 10:10:00,56.27,56.46,56.0,56.0,230800.0,37.1917,37.3173,37.0132,37.0132,230800.0
2006-06-20 10:20:00,56.01,56.14,55.97,56.11,367200.0,37.0198,37.1057,36.9934,37.0859,367200.0
2006-06-20 10:30:00,56.11,56.31,56.03,56.3,224700.0,37.0859,37.2181,37.033,37.2115,224700.0
2006-06-20 10:40:00,56.3,56.45,56.3,56.4,216700.0,37.2115,37.3106,37.2115,37.2776,216700.0
2006-06-20 10:50:00,56.4,56.56,56.15,56.19,241900.0,37.2776,37.3833,37.1124,37.1388,241900.0
2006-06-20 11:00:00,56.19,56.49,56.19,56.41,228000.0,37.1388,37.3371,37.1388,37.2842,228000.0
2006-06-20 11:10:00,56.41,56.41,56.13,56.25,151700.0,37.2842,37.2842,37.0991,37.1785,151700.0
2006-06-20 11:20:00,56.23,56.55,56.23,56.54,159300.0,37.1652,37.3767,37.1652,37.3701,159300.0
2006-06-20 11:30:00,56.54,56.95,56.0,56.78,250400.0,37.3701,37.6411,37.0132,37.5288,250400.0
2006-06-20 11:40:00,56.78,56.9,56.58,56.68,142100.0,37.5288,37.6081,37.3966,37.4627,142100.0
2006-06-20 11:50:00,56.68,56.78,56.55,56.63,159200.0,37.4627,37.5288,37.3767,37.4296,159200.0
2006-06-20 12:00:00,56.65,56.68,56.5,56.51,108600.0,37.4428,37.4627,37.3437,37.3503,108600.0
2006-06-20 12:10:00,56.51,56.55,56.42,56.44,112700.0,37.3503,37.3767,37.2908,37.304,112700.0
2006-06-20 12:20:00,56.41,56.44,56.07,56.07,240400.0,37.2842,37.304,37.0595,37.0595,240400.0
2006-06-20 12:30:00,56.05,56.22,56.02,56.15,144000.0,37.0463,37.1586,37.0264,37.1124,144000.0
2006-06-20 12:40:00,56.14,56.2,56.01,56.12,106100.0,37.1057,37.1454,37.0198,37.0925,106100.0
2006-06-20 12:50:00,56.11,56.11,55.73,55.89,187300.0,37.0859,37.0859,36.8348,36.9405,187300.0
2006-06-20 13:00:00,55.89,56.24,55.89,56.1,119000.0,36.9405,37.1718,36.9405,37.0793,119000.0
2006-06-20 13:10:00,56.07,56.29,55.97,56.15,96300.0,37.0595,37.2049,36.9934,37.1124,96300.0
2006-06-20 13:20:00,56.13,56.21,55.9,55.94,127300.0,37.0991,37.152,36.9471,36.9736,127300.0
2006-06-20 13:30:00,55.92,56.06,55.8,55.98,132600.0,36.9603,37.0529,36.881,37.0,132600.0
2006-06-20 13:40:00,55.97,56.21,55.97,56.19,143600.0,36.9934,37.152,36.9934,37.1388,143600.0
2006-06-20 13:50:00,56.19,56.19,55.95,56.0,111300.0,37.1388,37.1388,36.9802,37.0132,111300.0
2006-06-20 14:00:00,55.97,56.05,55.8,55.85,163000.0,36.9934,37.0463,36.881,36.9141,163000.0
2006-06-20 14:10:00,55.84,55.91,55.68,55.73,156100.0,36.9075,36.9537,36.8017,36.8348,156100.0
2006-06-20 14:20:00,55.73,55.77,55.34,55.6,295700.0,36.8348,36.8612,36.577,36.7488,295700.0
2006-06-20 14:30:00,55.61,55.68,55.42,55.64,205200.0,36.7554,36.8017,36.6299,36.7753,205200.0
2006-06-20 14:40:00,55.62,55.69,55.43,55.43,170800.0,36.7621,36.8083,36.6365,36.6365,170800.0
2006-06-20 14:50:00,55.44,55.63,55.42,55.51,330600.0,36.6431,36.7687,36.6299,36.6894,330600.0
2006-06-20 15:00:00,55.5,55.54,55.09,55.15,231500.0,36.6827,36.7092,36.4118,36.4514,231500.0
2006-06-20 15:10:00,55.16,55.3,54.96,55.16,289000.0,36.458,36.5506,36.3258,36.458,289000.0
2006-06-20 15:20:00,55.15,55.31,55.0,55.1,284800.0,36.4514,36.5572,36.3523,36.4184,284800.0
2006-06-20 15:30:00,55.07,55.18,54.7,54.88,326500.0,36.3985,36.4712,36.154,36.273,326500.0
2006-06-20 15:40:00,54.87,54.97,54.69,54.72,448600.0,36.2663,36.3324,36.1474,36.1672,448600.0
2006-06-20 15:50:00,54.72,54.73,54.44,54.51,821200.0,36.1672,36.1738,35.9821,36.0284,821200.0
2006-06-21 09:30:00,54.71,55.06,54.7,54.85,406600.0,36.1606,36.3919,36.154,36.2531,406600.0
2006-06-21 09:40:00,54.85,54.98,54.71,54.82,427300.0,36.2531,36.339,36.1606,36.2333,427300.0
2006-06-21 09:50:00,54.82,54.87,54.52,54.83,447900.0,36.2333,36.2663,36.035,36.2399,447900.0
2006-06-21 10:00:00,54.84,54.97,54.68,54.79,540800.0,36.2465,36.3324,36.1408,36.2135,540800.0
2006-06-21 10:10:00,54.79,54.9,54.51,54.6,351400.0,36.2135,36.2862,36.0284,36.0879,351400.0
2006-06-21 10:20:00,54.58,54.68,54.53,54.66,364400.0,36.0747,36.1408,36.0416,36.1275,364400.0
2006-06-21 10:30:00,54.66,55.46,54.65,55.23,899100.0,36.1275,36.6563,36.1209,36.5043,899100.0
2006-06-21 10:40:00,55.23,55.23,54.78,54.86,456100.0,36.5043,36.5043,36.2069,36.2597,456100.0
2006-06-21 10:50:00,54.86,54.88,54.55,54.62,581600.0,36.2597,36.273,36.0548,36.1011,581600.0
2006-06-21 11:00:00,54.61,54.95,54.6,54.91,573000.0,36.0945,36.3192,36.0879,36.2928,573000.0
2006-06-21 11:10:00,54.9,55.03,54.69,55.01,386800.0,36.2862,36.3721,36.1474,36.3589,386800.0
2006-06-21 11:20:00,55.02,55.51,54.98,55.5,615000.0,36.3655,36.6894,36.339,36.6827,615000.0
2006-06-21 11:30:00,55.5,55.75,55.41,55.68,458600.0,36.6827,36.848,36.6233,36.8017,458600.0
2006-06-21 11:40:00,55.7,55.75,55.42,55.42,358700.0,36.8149,36.848,36.6299,36.6299,358700.0
2006-06-21 11:50:00,55.42,55.84,55.41,55.81,319400.0,36.6299,36.9075,36.6233,36.8876,319400.0
2006-06-21 12:00:00,55.78,56.2,55.78,55.97,372100.0,36.8678,37.1454,36.8678,36.9934,372100.0
2006-06-21 12:10:00,55.96,56.08,55.88,56.06,271600.0,36.9868,37.0661,36.9339,37.0529,271600.0
2006-06-21 12:20:00,56.06,56.12,55.78,55.87,299900.0,37.0529,37.0925,36.8678,36.9273,299900.0
2006-06-21 12:30:00,55.87,56.15,55.87,56.14,267700.0,36.9273,37.1124,36.9273,37.1057,267700.0
2006-06-21 12:40:00,56.15,56.18,55.96,56.17,207700.0,37.1124,37.1322,36.9868,37.1256,207700.0
2006-06-21 12:50:00,56.17,56.17,55.99,56.05,167700.0,37.1256,37.1256,37.0066,37.0463,167700.0
2006-06-21 13:00:00,56.05,56.17,56.01,56.17,168700.0,37.0463,37.1256,37.0198,37.1256,168700.0
2006-06-21 13:10:00,56.17,56.18,55.9,55.92,198500.0,37.1256,37.1322,36.9471,36.9603,198500.0
2006-06-21 13:20:00,55.91,55.94,55.69,55.72,194900.0,36.9537,36.9736,36.8083,36.8282,194900.0
2006-06-21 13:30:00,55.75,55.92,55.67,55.9,174700.0,36.848,36.9603,36.7951,36.9471,174700.0
2006-06-21 13:40:00,55.91,55.94,55.74,55.91,478400.0,36.9537,36.9736,36.8414,36.9537,478400.0
2006-06-21 13:50:00,55.91,56.07,55.88,56.01,237400.0,36.9537,37.0595,36.9339,37.0198,237400.0
2006-06-21 14:00:00,56.01,56.09,55.92,56.0,272800.0,37.0198,37.0727,36.9603,37.0132,272800.0
2006-06-21 14:10:00,56.01,56.11,55.87,56.02,258100.0,37.0198,37.0859,36.9273,37.0264,258100.0
2006-06-21 14:20:00,56.03,56.16,56.03,56.1,308200.0,37.033,37.119,37.033,37.0793,308200.0
2006-06-21 14:30:00,56.12,56.31,56.11,56.31,199700.0,37.0925,37.2181,37.0859,37.2181,199700.0
2006-06-21 14:40:00,56.32,56.43,56.3,56.34,217900.0,37.2247,37.2974,37.2115,37.2379,217900.0
2006-06-21 14:50:00,56.33,56.55,56.3,56.48,531900.0,37.2313,37.3767,37.2115,37.3305,531900.0
2006-06-21 15:00:00,56.48,56.5,56.27,56.38,380500.0,37.3305,37.3437,37.1917,37.2644,380500.0
2006-06-21 15:10:00,56.34,56.39,56.13,56.16,206600.0,37.2379,37.271,37.0991,37.119,206600.0
2006-06-21 15:20:00,56.16,56.34,56.16,56.16,222500.0,37.119,37.2379,37.119,37.119,222500.0
2006-06-21 15:30:00,56.14,56.24,55.94,56.15,424900.0,37.1057,37.1718,36.9736,37.1124,424900.0
2006-06-21 15:40:00,56.14,56.26,56.0,56.09,339300.0,37.1057,37.1851,37.0132,37.0727,339300.0
2006-06-21 15:50:00,56.09,56.1,55.86,55.9,511800.0,37.0727,37.0793,36.9207,36.9471,511800.0
2006-06-22 09:30:00,55.89,56.4,55.8,56.14,545600.0,36.9405,37.2776,36.881,37.1057,545600.0
2006-06-22 09:40:00,56.15,56.6,56.15,56.6,454000.0,37.1124,37.4098,37.1124,37.4098,454000.0
2006-06-22 09:50:00,56.6,57.12,56.55,57.04,412700.0,37.4098,37.7535,37.3767,37.7006,412700.0
2006-06-22 10:00:00,57.05,57.28,56.85,56.97,468100.0,37.7072,37.8592,37.575,37.6543,468100.0
2006-06-22 10:10:00,56.96,57.01,56.6,56.7,693000.0,37.6477,37.6808,37.4098,37.4759,693000.0
2006-06-22 10:20:00,56.7,56.83,56.55,56.75,564400.0,37.4759,37.5618,37.3767,37.5089,564400.0
2006-06-22 10:30:00,56.76,56.85,56.4,56.59,470300.0,37.5155,37.575,37.2776,37.4032,470300.0
2006-06-22 10:40:00,56.62,57.04,56.62,57.02,370300.0,37.423,37.7006,37.423,37.6874,370300.0
2006-06-22 10:50:00,57.03,57.23,56.97,57.09,379200.0,37.694,37.8262,37.6543,37.7337,379200.0
2006-06-22 11:00:00,57.09,57.49,56.96,57.42,326800.0,37.7337,37.998,37.6477,37.9518,326800.0
2006-06-22 11:10:00,57.43,57.78,57.43,57.7,477800.0,37.9584,38.1897,37.9584,38.1368,477800.0
2006-06-22 11:20:00,57.71,57.72,57.5,57.65,298900.0,38.1434,38.1501,38.0046,38.1038,298900.0
2006-06-22 11:30:00,57.63,57.69,57.3,57.49,260700.0,38.0906,38.1302,37.8725,37.998,260700.0
2006-06-22 11:40:00,57.47,57.69,57.36,57.39,228400.0,37.9848,38.1302,37.9121,37.9319,228400.0
2006-06-22 11:50:00,57.39,57.45,57.15,57.43,282800.0,37.9319,37.9716,37.7733,37.9584,282800.0
2006-06-22 12:00:00,57.44,57.64,57.4,57.48,234600.0,37.965,38.0972,37.9385,37.9914,234600.0
2006-06-22 12:10:00,57.48,57.78,57.48,57.64,220100.0,37.9914,38.1897,37.9914,38.0972,220100.0
2006-06-22 12:20:00,57.63,57.7,57.53,57.62,196800.0,38.0906,38.1368,38.0245,38.084,196800.0
2006-06-22 12:30:00,57.63,57.63,57.26,57.31,249000.0,38.0906,38.0906,37.846,37.8791,249000.0
2006-06-22 12:40:00,57.32,57.38,57.17,57.31,239900.0,37.8857,37.9253,37.7865,37.8791,239900.0
2006-06-22 12:50:00,57.33,57.35,57.11,57.21,248400.0,37.8923,37.9055,37.7469,37.813,248400.0
2006-06-22 13:00:00,57.21,57.29,57.01,57.18,187500.0,37.813,37.8658,37.6808,37.7931,187500.0
2006-06-22 13:10:00,57.18,57.3,57.11,57.15,256300.0,37.7931,37.8725,37.7469,37.7733,256300.0
2006-06-22 13:20:00,57.15,57.23,57.03,57.21,152200.0,37.7733,37.8262,37.694,37.813,152200.0
2006-06-22 13:30:00,57.22,57.24,57.05,57.15,188800.0,37.8196,37.8328,37.7072,37.7733,188800.0
2006-06-22 13:40:00,57.15,57.23,56.9,57.01,386500.0,37.7733,37.8262,37.6081,37.6808,386500.0
2006-06-22 13:50:00,57.03,57.18,57.0,57.15,189500.0,37.694,37.7931,37.6742,37.7733,189500.0
2006-06-22 14:00:00,57.17,57.26,57.08,57.09,195500.0,37.7865,37.846,37.727,37.7337,195500.0
2006-06-22 14:10:00,57.05,57.19,57.0,57.04,164200.0,37.7072,37.7997,37.6742,37.7006,164200.0
2006-06-22 14:20:00,57.05,57.2,57.01,57.1,157800.0,37.7072,37.8064,37.6808,37.7403,157800.0
2006-06-22 14:30:00,57.1,57.19,57.05,57.16,242400.0,37.7403,37.7997,37.7072,37.7799,242400.0
2006-06-22 14:40:00,57.16,57.2,57.05,57.1,424800.0,37.7799,37.8064,37.7072,37.7403,424800.0
2006-06-22 14:50:00,57.1,57.19,57.09,57.15,259600.0,37.7403,37.7997,37.7337,37.7733,259600.0
2006-06-22 15:00:00,57.16,57.17,57.06,57.08,208400.0,37.7799,37.7865,37.7138,37.727,208400.0
2006-06-22 15:10:00,57.08,57.16,57.06,57.12,232100.0,37.727,37.7799,37.7138,37.7535,232100.0
2006-06-22 15:20:00,57.13,57.16,57.06,57.1,263900.0,37.7601,37.7799,37.7138,37.7403,263900.0
2006-06-22 15:30:00,57.1,57.18,57.07,57.16,225300.0,37.7403,37.7931,37.7204,37.7799,225300.0
2006-06-22 15:40:00,57.16,57.2,57.08,57.17,686200.0,37.7799,37.8064,37.727,37.7865,686200.0
2006-06-22 15:50:00,57.17,57.5,57.17,57.2,469700.0,37.7865,38.0046,37.7865,37.8064,469700.0
2006-06-23 09:30:00,58.3,58.7,58.2,58.27,473000.0,38.5334,38.7978,38.4673,38.5136,473000.0
2006-06-23 09:40:00,58.26,58.35,57.82,58.09,368900.0,38.507,38.5664,38.2161,38.3946,368900.0
2006-06-23 09:50:00,58.1,58.62,58.08,58.58,299000.0,38.4012,38.7449,38.388,38.7185,299000.0
2006-06-23 10:00:00,58.58,58.58,57.88,57.88,306000.0,38.7185,38.7185,38.2558,38.2558,306000.0
2006-06-23 10:10:00,57.88,58.35,57.86,58.35,343300.0,38.2558,38.5664,38.2426,38.5664,343300.0
2006-06-23 10:20:00,58.38,58.41,58.08,58.28,277100.0,38.5863,38.6061,38.388,38.5202,277100.0
2006-06-23 10:30:00,58.25,58.37,58.14,58.2,225400.0,38.5004,38.5797,38.4277,38.4673,225400.0
2006-06-23 10:40:00,58.2,58.22,57.98,58.13,199900.0,38.4673,38.4805,38.3219,38.421,199900.0
2006-06-23 10:50:00,58.14,58.33,58.02,58.25,136900.0,38.4277,38.5532,38.3483,38.5004,136900.0
2006-06-23 11:00:00,58.28,58.48,58.19,58.47,214200.0,38.5202,38.6524,38.4607,38.6458,214200.0
2006-06-23 11:10:00,58.47,58.66,58.4,58.64,323300.0,38.6458,38.7713,38.5995,38.7581,323300.0
2006-06-23 11:20:00,58.63,58.82,58.62,58.79,212300.0,38.7515,38.8771,38.7449,38.8573,212300.0
2006-06-23 11:30:00,58.79,58.8,58.58,58.58,221600.0,38.8573,38.8639,38.7185,38.7185,221600.0
2006-06-23 11:40:00,58.58,58.69,58.5,58.57,371400.0,38.7185,38.7912,38.6656,38.7119,371400.0
2006-06-23 11:50:00,58.56,58.8,58.56,58.8,319800.0,38.7052,38.8639,38.7052,38.8639,319800.0
2006-06-23 12:00:00,58.8,58.97,58.72,58.95,224600.0,38.8639,38.9762,38.811,38.963,224600.0
2006-06-23 12:10:00,58.95,59.2,58.93,59.13,248200.0,38.963,39.1283,38.9498,39.082,248200.0
2006-06-23 12:20:00,59.12,59.27,59.01,59.2,235300.0,39.0754,39.1745,39.0027,39.1283,235300.0
2006-06-23 12:30:00,59.2,59.37,59.14,59.37,239500.0,39.1283,39.2406,39.0886,39.2406,239500.0
2006-06-23 12:40:00,59.36,59.39,59.22,59.33,201800.0,39.234,39.2538,39.1415,39.2142,201800.0
2006-06-23 12:50:00,59.33,59.37,59.18,59.26,152000.0,39.2142,39.2406,39.115,39.1679,152000.0
2006-06-23 13:00:00,59.23,59.44,59.23,59.33,155600.0,39.1481,39.2869,39.1481,39.2142,155600.0
2006-06-23 13:10:00,59.33,59.48,59.32,59.48,148200.0,39.2142,39.3133,39.2076,39.3133,148200.0
2006-06-23 13:20:00,59.46,59.7,59.45,59.55,285800.0,39.3001,39.4587,39.2935,39.3596,285800.0
2006-06-23 13:30:00,59.55,59.68,59.54,59.65,221400.0,39.3596,39.4455,39.353,39.4257,221400.0
2006-06-23 13:40:00,59.67,59.78,59.65,59.75,251300.0,39.4389,39.5116,39.4257,39.4918,251300.0
2006-06-23 13:50:00,59.76,59.78,59.55,59.58,224600.0,39.4984,39.5116,39.3596,39.3794,224600.0
2006-06-23 14:00:00,59.57,59.57,59.36,59.41,167800.0,39.3728,39.3728,39.234,39.2671,167800.0
2006-06-23 14:10:00,59.41,59.42,59.19,59.2,235500.0,39.2671,39.2737,39.1216,39.1283,235500.0
2006-06-23 14:20:00,59.21,59.22,59.07,59.11,233000.0,39.1349,39.1415,39.0423,39.0688,233000.0
2006-06-23 14:30:00,59.11,59.19,59.1,59.12,264500.0,39.0688,39.1216,39.0622,39.0754,264500.0
2006-06-23 14:40:00,59.12,59.13,58.87,58.92,209900.0,39.0754,39.082,38.9101,38.9432,209900.0
2006-06-23 14:50:00,58.92,59.02,58.9,58.92,154000.0,38.9432,39.0093,38.93,38.9432,154000.0
2006-06-23 15:00:00,58.91,59.0,58.88,58.95,167900.0,38.9366,38.9961,38.9168,38.963,167900.0
2006-06-23 15:10:00,58.95,58.99,58.75,58.88,185400.0,38.963,38.9895,38.8308,38.9168,185400.0
2006-06-23 15:20:00,58.87,58.98,58.78,58.96,224900.0,38.9101,38.9828,38.8507,38.9696,224900.0
2006-06-23 15:30:00,58.96,59.0,58.89,58.95,208800.0,38.9696,38.9961,38.9234,38.963,208800.0
2006-06-23 15:40:00,58.95,59.0,58.79,58.98,228400.0,38.963,38.9961,38.8573,38.9828,228400.0
2006-06-23 15:50:00,58.98,58.98,58.81,58.93,287800.0,38.9828,38.9828,38.8705,38.9498,287800.0
2006-06-26 09:30:00,59.15,59.34,58.55,58.7,315600.0,39.0952,39.2208,38.6986,38.7978,315600.0
2006-06-26 09:40:00,58.7,58.88,58.41,58.71,272300.0,38.7978,38.9168,38.6061,38.8044,272300.0
2006-06-26 09:50:00,58.72,58.84,58.53,58.64,210500.0,38.811,38.8903,38.6854,38.7581,210500.0
2006-06-26 10:00:00,58.63,58.8,58.52,58.62,186000.0,38.7515,38.8639,38.6788,38.7449,186000.0
2006-06-26 10:10:00,58.62,58.79,58.6,58.67,152400.0,38.7449,38.8573,38.7317,38.778,152400.0
2006-06-26 10:20:00,58.69,59.0,58.65,58.94,158800.0,38.7912,38.9961,38.7647,38.9564,158800.0
2006-06-26 10:30:00,58.93,59.04,58.81,58.93,150100.0,38.9498,39.0225,38.8705,38.9498,150100.0
2006-06-26 10:40:00,58.93,58.93,58.58,58.58,188500.0,38.9498,38.9498,38.7185,38.7185,188500.0
2006-06-26 10:50:00,58.58,58.64,58.49,58.62,172700.0,38.7185,38.7581,38.659,38.7449,172700.0
2006-06-26 11:00:00,58.62,58.67,58.51,58.59,154900.0,38.7449,38.778,38.6722,38.7251,154900.0
2006-06-26 11:10:00,58.59,58.6,58.31,58.38,120400.0,38.7251,38.7317,38.54,38.5863,120400.0
2006-06-26 11:20:00,58.38,58.67,58.36,58.43,161800.0,38.5863,38.778,38.5731,38.6193,161800.0
2006-06-26 11:30:00,58.43,58.46,58.35,58.39,121800.0,38.6193,38.6392,38.5664,38.5929,121800.0
2006-06-26 11:40:00,58.39,58.45,58.26,58.38,117900.0,38.5929,38.6325,38.507,38.5863,117900.0
2006-06-26 11:50:00,58.38,58.6,58.3,58.6,85800.0,38.5863,38.7317,38.5334,38.7317,85800.0
2006-06-26 12:00:00,58.6,58.76,58.58,58.66,164200.0,38.7317,38.8374,38.7185,38.7713,164200.0
2006-06-26 12:10:00,58.67,58.67,58.54,58.58,88100.0,38.778,38.778,38.692,38.7185,88100.0
2006-06-26 12:20:00,58.56,58.58,58.37,58.41,82700.0,38.7052,38.7185,38.5797,38.6061,82700.0
2006-06-26 12:30:00,58.4,58.71,58.37,58.71,173800.0,38.5995,38.8044,38.5797,38.8044,173800.0
2006-06-26 12:40:00,58.7,58.8,58.65,58.75,145500.0,38.7978,38.8639,38.7647,38.8308,145500.0
2006-06-26 12:50:00,58.75,58.94,58.72,58.91,193900.0,38.8308,38.9564,38.811,38.9366,193900.0
2006-06-26 13:00:00,58.92,59.05,58.89,59.02,198800.0,38.9432,39.0291,38.9234,39.0093,198800.0
2006-06-26 13:10:00,59.03,59.21,59.01,59.15,199800.0,39.0159,39.1349,39.0027,39.0952,199800.0
2006-06-26 13:20:00,59.13,59.16,59.0,59.16,127700.0,39.082,39.1018,38.9961,39.1018,127700.0
2006-06-26 13:30:00,59.16,59.19,59.11,59.16,87400.0,39.1018,39.1216,39.0688,39.1018,87400.0
2006-06-26 13:40:00,59.15,59.15,59.1,59.1,102600.0,39.0952,39.0952,39.0622,39.0622,102600.0
2006-06-26 13:50:00,59.1,59.36,59.1,59.35,128500.0,39.0622,39.234,39.0622,39.2274,128500.0
2006-06-26 14:00:00,59.35,59.46,59.35,59.4,161500.0,39.2274,39.3001,39.2274,39.2604,161500.0
2006-06-26 14:10:00,59.41,59.42,59.38,59.39,101200.0,39.2671,39.2737,39.2472,39.2538,101200.0
2006-06-26 14:20:00,59.38,59.4,59.24,59.28,125600.0,39.2472,39.2604,39.1547,39.1811,125600.0
2006-06-26 14:30:00,59.28,59.45,59.24,59.41,82200.0,39.1811,39.2935,39.1547,39.2671,82200.0
2006-06-26 14:40:00,59.41,59.61,59.4,59.61,139900.0,39.2671,39.3992,39.2604,39.3992,139900.0
2006-06-26 14:50:00,59.58,59.59,59.47,59.5,128500.0,39.3794,39.386,39.3067,39.3265,128500.0
2006-06-26 15:00:00,59.5,59.55,59.49,59.5,97500.0,39.3265,39.3596,39.3199,39.3265,97500.0
2006-06-26 15:10:00,59.5,59.62,59.48,59.62,181000.0,39.3265,39.4059,39.3133,39.4059,181000.0
2006-06-26 15:20:00,59.63,59.65,59.58,59.64,159800.0,39.4125,39.4257,39.3794,39.4191,159800.0
2006-06-26 15:30:00,59.64,59.79,59.59,59.79,195600.0,39.4191,39.5182,39.386,39.5182,195600.0
2006-06-26 15:40:00,59.79,59.82,59.75,59.77,246200.0,39.5182,39.538,39.4918,39.505,246200.0
2006-06-26 15:50:00,59.77,59.9,59.77,59.82,294900.0,39.505,39.5909,39.505,39.538,294900.0
2006-06-27 09:30:00,60.0,60.6,59.9,60.6,338000.0,39.657,40.0536,39.5909,40.0536,338000.0
2006-06-27 09:40:00,60.6,61.07,60.56,60.81,416000.0,40.0536,40.3642,40.0271,40.1924,416000.0
2006-06-27 09:50:00,60.8,60.82,60.57,60.71,274700.0,40.1858,40.199,40.0338,40.1263,274700.0
2006-06-27 10:00:00,60.71,60.72,60.46,60.54,338800.0,40.1263,40.1329,39.9611,40.0139,338800.0
2006-06-27 10:10:00,60.51,60.76,60.5,60.64,252200.0,39.9941,40.1593,39.9875,40.08,252200.0
2006-06-27 10:20:00,60.65,60.79,60.6,60.75,277100.0,40.0866,40.1792,40.0536,40.1527,277100.0
2006-06-27 10:30:00,60.76,60.94,60.7,60.88,252100.0,40.1593,40.2783,40.1197,40.2387,252100.0
2006-06-27 10:40:00,60.86,60.9,60.83,60.84,193400.0,40.2254,40.2519,40.2056,40.2122,193400.0
2006-06-27 10:50:00,60.86,61.04,60.84,60.88,240200.0,40.2254,40.3444,40.2122,40.2387,240200.0
2006-06-27 11:00:00,60.88,60.89,60.45,60.45,321300.0,40.2387,40.2453,39.9544,39.9544,321300.0
2006-06-27 11:10:00,60.45,60.51,60.15,60.18,354000.0,39.9544,39.9941,39.7562,39.776,354000.0
2006-06-27 11:20:00,60.18,60.33,60.07,60.32,251100.0,39.776,39.8751,39.7033,39.8685,251100.0
2006-06-27 11:30:00,60.32,60.55,60.32,60.53,192900.0,39.8685,40.0205,39.8685,40.0073,192900.0
2006-06-27 11:40:00,60.53,60.62,60.5,60.5,192200.0,40.0073,40.0668,39.9875,39.9875,192200.0
2006-06-27 11:50:00,60.5,60.66,60.41,60.63,139900.0,39.9875,40.0932,39.928,40.0734,139900.0
2006-06-27 12:00:00,60.62,60.62,60.2,60.2,293300.0,40.0668,40.0668,39.7892,39.7892,293300.0
2006-06-27 12:10:00,60.2,60.29,60.12,60.25,253500.0,39.7892,39.8487,39.7363,39.8223,253500.0
2006-06-27 12:20:00,60.26,60.31,60.24,60.25,208300.0,39.8289,39.8619,39.8156,39.8223,208300.0
2006-06-27 12:30:00,60.25,60.28,60.05,60.1,256900.0,39.8223,39.8421,39.6901,39.7231,256900.0
2006-06-27 12:40:00,60.09,60.09,59.94,60.03,190300.0,39.7165,39.7165,39.6174,39.6768,190300.0
2006-06-27 12:50:00,60.03,60.03,59.87,59.9,209800.0,39.6768,39.6768,39.5711,39.5909,209800.0
2006-06-27 13:00:00,59.88,59.97,59.8,59.91,103000.0,39.5777,39.6372,39.5248,39.5975,103000.0
2006-06-27 13:10:00,59.91,59.92,59.81,59.89,118500.0,39.5975,39.6041,39.5314,39.5843,118500.0
2006-06-27 13:20:00,59.9,60.1,59.84,60.09,186000.0,39.5909,39.7231,39.5513,39.7165,186000.0
2006-06-27 13:30:00,60.09,60.1,59.84,59.87,147000.0,39.7165,39.7231,39.5513,39.5711,147000.0
2006-06-27 13:40:00,59.87,59.89,59.73,59.75,147600.0,39.5711,39.5843,39.4786,39.4918,147600.0
2006-06-27 13:50:00,59.76,59.76,59.51,59.51,212900.0,39.4984,39.4984,39.3332,39.3332,212900.0
2006-06-27 14:00:00,59.52,59.64,59.46,59.61,211200.0,39.3398,39.4191,39.3001,39.3992,211200.0
2006-06-27 14:10:00,59.62,59.68,59.51,59.57,130500.0,39.4059,39.4455,39.3332,39.3728,130500.0
2006-06-27 14:20:00,59.57,59.64,59.36,59.42,178500.0,39.3728,39.4191,39.234,39.2737,178500.0
2006-06-27 14:30:00,59.42,59.71,59.39,59.71,144700.0,39.2737,39.4653,39.2538,39.4653,144700.0
2006-06-27 14:40:00,59.7,59.78,59.46,59.49,165100.0,39.4587,39.5116,39.3001,39.3199,165100.0
2006-06-27 14:50:00,59.5,59.58,59.28,59.34,204400.0,39.3265,39.3794,39.1811,39.2208,204400.0
2006-06-27 15:00:00,59.33,59.72,59.31,59.66,186600.0,39.2142,39.472,39.201,39.4323,186600.0
2006-06-27 15:10:00,59.67,60.02,59.28,60.01,297500.0,39.4389,39.6702,39.1811,39.6636,297500.0
2006-06-27 15:20:00,60.01,60.06,59.92,60.01,301500.0,39.6636,39.6967,39.6041,39.6636,301500.0
2006-06-27 15:30:00,60.02,60.08,59.89,59.89,201100.0,39.6702,39.7099,39.5843,39.5843,201100.0
2006-06-27 15:40:00,59.89,59.9,59.61,59.63,297500.0,39.5843,39.5909,39.3992,39.4125,297500.0
2006-06-27 15:50:00,59.63,59.66,59.54,59.65,247200.0,39.4125,39.4323,39.353,39.4257,247200.0
2006-06-28 09:30:00,59.76,60.3,59.76,60.07,298600.0,39.4984,39.8553,39.4984,39.7033,298600.0
2006-06-28 09:40:00,60.08,60.11,59.38,59.6,217600.0,39.7099,39.7297,39.2472,39.3926,217600.0
2006-06-28 09:50:00,59.59,59.75,59.4,59.52,390300.0,39.386,39.4918,39.2604,39.3398,390300.0
2006-06-28 10:00:00,59.51,59.58,59.33,59.41,301200.0,39.3332,39.3794,39.2142,39.2671,301200.0
2006-06-28 10:10:00,59.4,59.8,59.35,59.79,285100.0,39.2604,39.5248,39.2274,39.5182,285100.0
2006-06-28 10:20:00,59.8,59.83,59.73,59.77,194100.0,39.5248,39.5447,39.4786,39.505,194100.0
2006-06-28 10:30:00,59.77,60.54,59.76,60.18,595300.0,39.505,40.0139,39.4984,39.776,595300.0
2006-06-28 10:40:00,60.2,60.28,60.03,60.15,326400.0,39.7892,39.8421,39.6768,39.7562,326400.0
2006-06-28 10:50:00,60.15,60.28,59.9,60.21,229500.0,39.7562,39.8421,39.5909,39.7958,229500.0
2006-06-28 11:00:00,60.21,60.45,60.1,60.44,268700.0,39.7958,39.9544,39.7231,39.9478,268700.0
2006-06-28 11:10:00,60.44,60.65,60.3,60.57,467900.0,39.9478,40.0866,39.8553,40.0338,467900.0
2006-06-28 11:20:00,60.58,60.69,60.27,60.33,125100.0,40.0404,40.1131,39.8355,39.8751,125100.0
2006-06-28 11:30:00,60.32,60.35,60.1,60.25,206200.0,39.8685,39.8884,39.7231,39.8223,206200.0
2006-06-28 11:40:00,60.24,60.26,60.01,60.02,100200.0,39.8156,39.8289,39.6636,39.6702,100200.0
2006-06-28 11:50:00,60.03,60.19,60.03,60.12,114200.0,39.6768,39.7826,39.6768,39.7363,114200.0
2006-06-28 12:00:00,60.11,60.18,60.06,60.14,62200.0,39.7297,39.776,39.6967,39.7496,62200.0
2006-06-28 12:10:00,60.13,60.27,60.09,60.2,82200.0,39.7429,39.8355,39.7165,39.7892,82200.0
2006-06-28 12:20:00,60.22,60.3,60.14,60.15,170000.0,39.8024,39.8553,39.7496,39.7562,170000.0
2006-06-28 12:30:00,60.16,60.17,60.0,60.09,184000.0,39.7628,39.7694,39.657,39.7165,184000.0
2006-06-28 12:40:00,60.09,60.14,60.03,60.04,62700.0,39.7165,39.7496,39.6768,39.6835,62700.0
2006-06-28 12:50:00,60.03,60.17,60.03,60.08,85400.0,39.6768,39.7694,39.6768,39.7099,85400.0
2006-06-28 13:00:00,60.09,60.13,59.95,59.99,191600.0,39.7165,39.7429,39.624,39.6504,191600.0
2006-06-28 13:10:00,59.98,60.08,59.97,60.06,125700.0,39.6438,39.7099,39.6372,39.6967,125700.0
2006-06-28 13:20:00,60.06,60.08,59.73,59.73,111700.0,39.6967,39.7099,39.4786,39.4786,111700.0
2006-06-28 13:30:00,59.73,59.75,59.5,59.56,161300.0,39.4786,39.4918,39.3265,39.3662,161300.0
2006-06-28 13:40:00,59.56,59.57,59.37,59.44,157100.0,39.3662,39.3728,39.2406,39.2869,157100.0
2006-06-28 13:50:00,59.45,59.67,59.38,59.67,231100.0,39.2935,39.4389,39.2472,39.4389,231100.0
2006-06-28 14:00:00,59.68,59.87,59.64,59.71,157800.0,39.4455,39.5711,39.4191,39.4653,157800.0
2006-06-28 14:10:00,59.72,60.0,59.7,59.9,122000.0,39.472,39.657,39.4587,39.5909,122000.0
2006-06-28 14:20:00,59.89,60.01,59.86,60.0,184900.0,39.5843,39.6636,39.5645,39.657,184900.0
2006-06-28 14:30:00,60.0,60.03,59.91,60.0,154800.0,39.657,39.6768,39.5975,39.657,154800.0
2006-06-28 14:40:00,59.98,60.24,59.95,60.06,100200.0,39.6438,39.8156,39.624,39.6967,100200.0
2006-06-28 14:50:00,60.05,60.12,59.84,59.93,103400.0,39.6901,39.7363,39.5513,39.6108,103400.0
2006-06-28 15:00:00,59.92,60.14,59.87,59.93,114300.0,39.6041,39.7496,39.5711,39.6108,114300.0
2006-06-28 15:10:00,59.93,60.02,59.88,59.96,115500.0,39.6108,39.6702,39.5777,39.6306,115500.0
2006-06-28 15:20:00,59.97,60.16,59.96,60.15,130800.0,39.6372,39.7628,39.6306,39.7562,130800.0
2006-06-28 15:30:00,60.13,60.37,60.11,60.37,162600.0,39.7429,39.9016,39.7297,39.9016,162600.0
2006-06-28 15:40:00,60.36,60.41,60.32,60.4,332100.0,39.895,39.928,39.8685,39.9214,332100.0
2006-06-28 15:50:00,60.41,60.7,60.33,60.66,573400.0,39.928,40.1197,39.8751,40.0932,573400.0
2006-06-29 09:30:00,61.59,61.81,61.55,61.63,332500.0,40.7079,40.8533,40.6815,40.7344,332500.0
2006-06-29 09:40:00,61.63,61.74,61.33,61.71,261100.0,40.7344,40.8071,40.5361,40.7872,261100.0
2006-06-29 09:50:00,61.71,61.88,61.68,61.83,261800.0,40.7872,40.8996,40.7674,40.8666,261800.0
2006-06-29 10:00:00,61.82,62.12,61.82,62.03,393100.0,40.8599,41.0582,40.8599,40.9987,393100.0
2006-06-29 10:10:00,62.0,62.02,61.55,61.62,352300.0,40.9789,40.9921,40.6815,40.7278,352300.0
2006-06-29 10:20:00,61.63,61.98,61.5,61.95,225400.0,40.7344,40.9657,40.6484,40.9459,225400.0
2006-06-29 10:30:00,61.97,62.0,61.72,62.0,360800.0,40.9591,40.9789,40.7939,40.9789,360800.0
2006-06-29 10:40:00,62.01,62.19,61.86,61.96,244100.0,40.9855,41.1045,40.8864,40.9525,244100.0
2006-06-29 10:50:00,61.95,62.19,61.76,62.19,223900.0,40.9459,41.1045,40.8203,41.1045,223900.0
2006-06-29 11:00:00,62.19,62.44,62.19,62.29,277900.0,41.1045,41.2697,41.1045,41.1706,277900.0
2006-06-29 11:10:00,62.3,62.4,62.25,62.38,179200.0,41.1772,41.2433,41.1442,41.2301,179200.0
2006-06-29 11:20:00,62.38,62.54,62.24,62.29,199400.0,41.2301,41.3358,41.1375,41.1706,199400.0
2006-06-29 11:30:00,62.32,62.36,62.13,62.34,256600.0,41.1904,41.2169,41.0648,41.2036,256600.0
2006-06-29 11:40:00,62.33,62.5,62.33,62.48,418300.0,41.197,41.3094,41.197,41.2962,418300.0
2006-06-29 11:50:00,62.48,62.56,62.43,62.43,207200.0,41.2962,41.3491,41.2631,41.2631,207200.0
2006-06-29 12:00:00,62.42,62.47,62.36,62.45,236000.0,41.2565,41.2896,41.2169,41.2763,236000.0
2006-06-29 12:10:00,62.46,62.56,62.39,62.44,162800.0,41.283,41.3491,41.2367,41.2697,162800.0
2006-06-29 12:20:00,62.44,62.46,62.34,62.38,112700.0,41.2697,41.283,41.2036,41.2301,112700.0
2006-06-29 12:30:00,62.39,62.39,62.3,62.34,89900.0,41.2367,41.2367,41.1772,41.2036,89900.0
2006-06-29 12:40:00,62.35,62.36,62.19,62.19,100700.0,41.2103,41.2169,41.1045,41.1045,100700.0
2006-06-29 12:50:00,62.2,62.38,62.18,62.31,111400.0,41.1111,41.2301,41.0979,41.1838,111400.0
2006-06-29 13:00:00,62.33,62.36,62.27,62.33,101200.0,41.197,41.2169,41.1574,41.197,101200.0
2006-06-29 13:10:00,62.33,62.4,62.19,62.25,85300.0,41.197,41.2433,41.1045,41.1442,85300.0
2006-06-29 13:20:00,62.26,62.3,62.09,62.11,99500.0,41.1508,41.1772,41.0384,41.0516,99500.0
2006-06-29 13:30:00,62.11,62.13,61.97,61.99,85400.0,41.0516,41.0648,40.9591,40.9723,85400.0
2006-06-29 13:40:00,61.97,62.15,61.97,62.03,96900.0,40.9591,41.0781,40.9591,40.9987,96900.0
2006-06-29 13:50:00,62.03,62.26,62.01,62.26,162800.0,40.9987,41.1508,40.9855,41.1508,162800.0
2006-06-29 14:00:00,62.26,62.37,62.24,62.33,115400.0,41.1508,41.2235,41.1375,41.197,115400.0
2006-06-29 14:10:00,62.31,62.67,62.21,62.64,185300.0,41.1838,41.4218,41.1177,41.4019,185300.0
2006-06-29 14:20:00,62.64,62.99,62.56,62.68,335200.0,41.4019,41.6333,41.3491,41.4284,335200.0
2006-06-29 14:30:00,62.69,62.78,62.44,62.74,301900.0,41.435,41.4945,41.2697,41.468,301900.0
2006-06-29 14:40:00,62.72,63.0,62.66,62.94,348600.0,41.4548,41.6399,41.4151,41.6002,348600.0
2006-06-29 14:50:00,62.93,63.0,62.85,62.91,269200.0,41.5936,41.6399,41.5407,41.5804,269200.0
2006-06-29 15:00:00,62.9,63.12,62.88,63.12,262300.0,41.5738,41.7192,41.5606,41.7192,262300.0
2006-06-29 15:10:00,63.1,63.27,63.02,63.27,245000.0,41.706,41.8183,41.6531,41.8183,245000.0
2006-06-29 15:20:00,63.27,63.47,63.15,63.46,285300.0,41.8183,41.9505,41.739,41.9439,285300.0
2006-06-29 15:30:00,63.46,63.48,63.29,63.41,385400.0,41.9439,41.9571,41.8315,41.9109,385400.0
2006-06-29 15:40:00,63.41,63.86,63.41,63.86,456700.0,41.9109,42.2083,41.9109,42.2083,456700.0
2006-06-29 15:50:00,63.86,64.19,63.86,64.12,937800.0,42.2083,42.4264,42.2083,42.3801,937800.0
2006-06-30 09:30:00,64.42,64.59,64.3,64.54,301600.0,42.5784,42.6908,42.4991,42.6577,301600.0
2006-06-30 09:40:00,64.54,64.74,64.11,64.36,401400.0,42.6577,42.7899,42.3735,42.5388,401400.0
2006-06-30 09:50:00,64.33,64.43,64.15,64.21,342800.0,42.5189,42.585,42.4,42.4396,342800.0
2006-06-30 10:00:00,64.19,64.25,63.99,64.17,254900.0,42.4264,42.4661,42.2942,42.4132,254900.0
2006-06-30 10:10:00,64.14,64.36,64.11,64.31,265300.0,42.3934,42.5388,42.3735,42.5057,265300.0
2006-06-30 10:20:00,64.28,64.52,64.18,64.52,169700.0,42.4859,42.6445,42.4198,42.6445,169700.0
2006-06-30 10:30:00,64.51,64.84,64.46,64.76,222600.0,42.6379,42.856,42.6049,42.8031,222600.0
2006-06-30 10:40:00,64.78,65.22,64.76,65.09,334000.0,42.8164,43.1072,42.8031,43.0213,334000.0
2006-06-30 10:50:00,65.09,65.22,65.0,65.19,254500.0,43.0213,43.1072,42.9618,43.0873,254500.0
2006-06-30 11:00:00,65.2,65.39,65.18,65.26,282300.0,43.094,43.2195,43.0807,43.1336,282300.0
2006-06-30 11:10:00,65.28,65.42,65.09,65.21,263200.0,43.1468,43.2394,43.0213,43.1006,263200.0
2006-06-30 11:20:00,65.21,65.35,64.94,64.95,188000.0,43.1006,43.1931,42.9221,42.9287,188000.0
2006-06-30 11:30:00,64.92,65.02,64.78,64.86,168100.0,42.9089,42.975,42.8164,42.8692,168100.0
2006-06-30 11:40:00,64.85,65.21,64.85,65.21,148900.0,42.8626,43.1006,42.8626,43.1006,148900.0
2006-06-30 11:50:00,65.21,65.47,65.18,65.46,145300.0,43.1006,43.2724,43.0807,43.2658,145300.0
2006-06-30 12:00:00,65.45,65.52,65.37,65.52,138300.0,43.2592,43.3055,43.2063,43.3055,138300.0
2006-06-30 12:10:00,65.52,65.59,65.37,65.37,381100.0,43.3055,43.3517,43.2063,43.2063,381100.0
2006-06-30 12:20:00,65.38,65.41,65.21,65.29,96800.0,43.2129,43.2328,43.1006,43.1534,96800.0
2006-06-30 12:30:00,65.29,65.41,65.27,65.31,84100.0,43.1534,43.2328,43.1402,43.1667,84100.0
2006-06-30 12:40:00,65.31,65.38,65.29,65.31,60200.0,43.1667,43.2129,43.1534,43.1667,60200.0
2006-06-30 12:50:00,65.32,65.32,65.12,65.3,147300.0,43.1733,43.1733,43.0411,43.1601,147300.0
2006-06-30 13:00:00,65.29,65.39,65.26,65.34,119500.0,43.1534,43.2195,43.1336,43.1865,119500.0
2006-06-30 13:10:00,65.34,65.34,65.13,65.14,98400.0,43.1865,43.1865,43.0477,43.0543,98400.0
2006-06-30 13:20:00,65.14,65.22,65.05,65.16,93600.0,43.0543,43.1072,42.9948,43.0675,93600.0
2006-06-30 13:30:00,65.16,65.24,65.11,65.21,172700.0,43.0675,43.1204,43.0345,43.1006,172700.0
2006-06-30 13:40:00,65.18,65.22,65.12,65.21,109100.0,43.0807,43.1072,43.0411,43.1006,109100.0
2006-06-30 13:50:00,65.21,65.24,65.12,65.15,99400.0,43.1006,43.1204,43.0411,43.0609,99400.0
2006-06-30 14:00:00,65.15,65.28,65.09,65.26,115200.0,43.0609,43.1468,43.0213,43.1336,115200.0
2006-06-30 14:10:00,65.26,65.33,65.24,65.28,121800.0,43.1336,43.1799,43.1204,43.1468,121800.0
2006-06-30 14:20:00,65.27,65.36,65.2,65.25,139300.0,43.1402,43.1997,43.094,43.127,139300.0
2006-06-30 14:30:00,65.23,65.31,65.2,65.27,86300.0,43.1138,43.1667,43.094,43.1402,86300.0
2006-06-30 14:40:00,65.27,65.32,65.25,65.3,95900.0,43.1402,43.1733,43.127,43.1601,95900.0
2006-06-30 14:50:00,65.3,65.54,65.29,65.49,122900.0,43.1601,43.3187,43.1534,43.2856,122900.0
2006-06-30 15:00:00,65.48,65.52,65.37,65.49,145800.0,43.279,43.3055,43.2063,43.2856,145800.0
2006-06-30 15:10:00,65.49,65.51,65.28,65.29,184000.0,43.2856,43.2989,43.1468,43.1534,184000.0
2006-06-30 15:20:00,65.29,65.33,65.2,65.22,161300.0,43.1534,43.1799,43.094,43.1072,161300.0
2006-06-30 15:30:00,65.22,65.24,65.07,65.1,140100.0,43.1072,43.1204,43.008,43.0279,140100.0
2006-06-30 15:40:00,65.08,65.33,65.08,65.31,225400.0,43.0146,43.1799,43.0146,43.1667,225400.0
2006-06-30 15:50:00,65.32,65.43,65.12,65.12,353700.0,43.1733,43.246,43.0411,43.0411,353700.0
2006-07-03 09:30:00,64.9,64.99,64.79,64.94,206700.0,42.8957,42.9552,42.823,42.9221,206700.0
2006-07-03 09:40:00,64.94,65.19,64.86,65.15,185500.0,42.9221,43.0873,42.8692,43.0609,185500.0
2006-07-03 09:50:00,65.13,65.18,64.91,65.0,175300.0,43.0477,43.0807,42.9023,42.9618,175300.0
2006-07-03 10:00:00,65.0,65.01,64.73,64.78,218800.0,42.9618,42.9684,42.7833,42.8164,218800.0
2006-07-03 10:10:00,64.78,64.97,64.72,64.92,122200.0,42.8164,42.9419,42.7767,42.9089,122200.0
2006-07-03 10:20:00,64.92,65.08,64.87,65.06,127100.0,42.9089,43.0146,42.8758,43.0014,127100.0
2006-07-03 10:30:00,65.06,65.26,65.05,65.15,190500.0,43.0014,43.1336,42.9948,43.0609,190500.0
2006-07-03 10:40:00,65.15,65.17,65.1,65.14,118600.0,43.0609,43.0741,43.0279,43.0543,118600.0
2006-07-03 10:50:00,65.14,65.15,65.01,65.02,67700.0,43.0543,43.0609,42.9684,42.975,67700.0
2006-07-03 11:00:00,65.01,65.19,65.01,65.19,108200.0,42.9684,43.0873,42.9684,43.0873,108200.0
2006-07-03 11:10:00,65.18,65.33,65.18,65.28,117800.0,43.0807,43.1799,43.0807,43.1468,117800.0
2006-07-03 11:20:00,65.28,65.29,65.18,65.27,82200.0,43.1468,43.1534,43.0807,43.1402,82200.0
2006-07-03 11:30:00,65.19,65.28,65.16,65.2,300800.0,43.0873,43.1468,43.0675,43.094,300800.0
2006-07-03 11:40:00,65.2,65.21,65.1,65.17,132800.0,43.094,43.1006,43.0279,43.0741,132800.0
2006-07-03 11:50:00,65.18,65.24,65.15,65.24,95200.0,43.0807,43.1204,43.0609,43.1204,95200.0
2006-07-03 12:00:00,65.24,65.28,65.18,65.2,77200.0,43.1204,43.1468,43.0807,43.094,77200.0
2006-07-03 12:10:00,65.2,65.23,65.16,65.23,102400.0,43.094,43.1138,43.0675,43.1138,102400.0
2006-07-03 12:20:00,65.23,65.24,65.14,65.21,226100.0,43.1138,43.1204,43.0543,43.1006,226100.0
2006-07-03 12:30:00,65.19,65.24,65.11,65.23,125600.0,43.0873,43.1204,43.0345,43.1138,125600.0
2006-07-03 12:40:00,65.23,65.41,65.21,65.35,124600.0,43.1138,43.2328,43.1006,43.1931,124600.0
2006-07-03 12:50:00,65.35,65.38,65.27,65.36,119300.0,43.1931,43.2129,43.1402,43.1997,119300.0
2006-07-03 13:00:00,65.35,65.35,65.35,65.35,24500.0,43.1931,43.1931,43.1931,43.1931,24500.0
2006-07-03 13:10:00,65.45,65.45,65.45,65.45,200.0,43.2592,43.2592,43.2592,43.2592,200.0
2006-07-03 13:20:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 13:30:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 13:40:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 13:50:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 14:00:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 14:10:00,65.45,65.45,65.45,65.45,0.0,43.2592,43.2592,43.2592,43.2592,0.0
2006-07-03 14:20:00,65.36,65.36,65.36,65.36,300.0,43.1997,43.1997,43.1997,43.1997,300.0
2006-07-03 14:30:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 14:40:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 14:50:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:00:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:10:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:20:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:30:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:40:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-03 15:50:00,65.36,65.36,65.36,65.36,0.0,43.1997,43.1997,43.1997,43.1997,0.0
2006-07-05 09:30:00,65.3,65.3,64.31,64.4,370600.0,43.1601,43.1601,42.5057,42.5652,370600.0
2006-07-05 09:40:00,64.39,64.54,64.0,64.08,257600.0,42.5586,42.6577,42.3008,42.3537,257600.0
2006-07-05 09:50:00,64.1,64.19,63.79,64.0,197500.0,42.3669,42.4264,42.162,42.3008,197500.0
2006-07-05 10:00:00,64.01,64.08,63.64,63.84,218000.0,42.3074,42.3537,42.0629,42.1951,218000.0
2006-07-05 10:10:00,63.84,63.84,63.57,63.77,197000.0,42.1951,42.1951,42.0166,42.1488,197000.0
2006-07-05 10:20:00,63.8,64.13,63.74,64.01,176800.0,42.1686,42.3867,42.129,42.3074,176800.0
2006-07-05 10:30:00,64.02,64.15,63.92,63.92,171200.0,42.314,42.4,42.2479,42.2479,171200.0
2006-07-05 10:40:00,63.9,63.95,63.7,63.7,212400.0,42.2347,42.2678,42.1025,42.1025,212400.0
2006-07-05 10:50:00,63.71,63.75,63.57,63.57,205400.0,42.1091,42.1356,42.0166,42.0166,205400.0
2006-07-05 11:00:00,63.58,63.69,63.44,63.5,197700.0,42.0232,42.0959,41.9307,41.9703,197700.0
2006-07-05 11:10:00,63.5,63.59,63.44,63.48,105200.0,41.9703,42.0298,41.9307,41.9571,105200.0
2006-07-05 11:20:00,63.47,63.55,63.27,63.3,113600.0,41.9505,42.0034,41.8183,41.8382,113600.0
2006-07-05 11:30:00,63.31,63.78,63.29,63.77,200700.0,41.8448,42.1554,41.8315,42.1488,200700.0
2006-07-05 11:40:00,63.78,63.99,63.76,63.96,207400.0,42.1554,42.2942,42.1422,42.2744,207400.0
2006-07-05 11:50:00,63.96,64.17,63.88,64.05,146200.0,42.2744,42.4132,42.2215,42.3339,146200.0
2006-07-05 12:00:00,64.04,64.2,63.95,64.18,120000.0,42.3273,42.433,42.2678,42.4198,120000.0
2006-07-05 12:10:00,64.17,64.55,64.17,64.37,184300.0,42.4132,42.6643,42.4132,42.5454,184300.0
2006-07-05 12:20:00,64.37,64.46,64.35,64.37,150400.0,42.5454,42.6049,42.5322,42.5454,150400.0
2006-07-05 12:30:00,64.39,64.44,64.12,64.16,123800.0,42.5586,42.5916,42.3801,42.4066,123800.0
2006-07-05 12:40:00,64.16,64.4,64.16,64.35,90100.0,42.4066,42.5652,42.4066,42.5322,90100.0
2006-07-05 12:50:00,64.33,64.41,64.22,64.34,81600.0,42.5189,42.5718,42.4462,42.5255,81600.0
2006-07-05 13:00:00,64.35,64.63,64.35,64.4,189900.0,42.5322,42.7172,42.5322,42.5652,189900.0
2006-07-05 13:10:00,64.41,64.67,64.4,64.67,193500.0,42.5718,42.7437,42.5652,42.7437,193500.0
2006-07-05 13:20:00,64.68,64.8,64.54,64.63,231600.0,42.7503,42.8296,42.6577,42.7172,231600.0
2006-07-05 13:30:00,64.64,65.02,64.63,65.0,168100.0,42.7238,42.975,42.7172,42.9618,168100.0
2006-07-05 13:40:00,64.98,65.08,64.88,65.02,178400.0,42.9486,43.0146,42.8825,42.975,178400.0
2006-07-05 13:50:00,65.02,65.02,64.85,64.98,132000.0,42.975,42.975,42.8626,42.9486,132000.0
2006-07-05 14:00:00,64.97,65.05,64.9,65.05,112800.0,42.9419,42.9948,42.8957,42.9948,112800.0
2006-07-05 14:10:00,65.05,65.06,64.8,64.85,84100.0,42.9948,43.0014,42.8296,42.8626,84100.0
2006-07-05 14:20:00,64.83,64.93,64.74,64.91,114400.0,42.8494,42.9155,42.7899,42.9023,114400.0
2006-07-05 14:30:00,64.91,65.07,64.85,64.96,298500.0,42.9023,43.008,42.8626,42.9353,298500.0
2006-07-05 14:40:00,64.96,65.06,64.84,64.88,154300.0,42.9353,43.0014,42.856,42.8825,154300.0
2006-07-05 14:50:00,64.88,64.97,64.7,64.94,276600.0,42.8825,42.9419,42.7635,42.9221,276600.0
2006-07-05 15:00:00,64.93,64.94,64.49,64.51,168700.0,42.9155,42.9221,42.6247,42.6379,168700.0
2006-07-05 15:10:00,64.5,64.7,64.47,64.52,152300.0,42.6313,42.7635,42.6115,42.6445,152300.0
2006-07-05 15:20:00,64.51,64.63,64.45,64.6,128000.0,42.6379,42.7172,42.5982,42.6974,128000.0
2006-07-05 15:30:00,64.6,64.61,64.35,64.49,186000.0,42.6974,42.704,42.5322,42.6247,186000.0
2006-07-05 15:40:00,64.49,64.92,64.38,64.9,176100.0,42.6247,42.9089,42.552,42.8957,176100.0
2006-07-05 15:50:00,64.88,64.91,64.79,64.86,290400.0,42.8825,42.9023,42.823,42.8692,290400.0
2006-07-06 09:30:00,64.88,65.99,64.72,64.72,400.0,42.8825,43.6161,42.7767,42.7767,400.0
2006-07-06 09:40:00,64.87,65.14,64.72,64.82,477100.0,42.8758,43.0543,42.7767,42.8428,477100.0
2006-07-06 09:50:00,64.84,65.32,64.8,65.15,203200.0,42.856,43.1733,42.8296,43.0609,203200.0
2006-07-06 10:00:00,65.15,65.48,65.02,65.44,230400.0,43.0609,43.279,42.975,43.2526,230400.0
2006-07-06 10:10:00,65.43,65.7,65.41,65.68,235300.0,43.246,43.4244,43.2328,43.4112,235300.0
2006-07-06 10:20:00,65.67,65.78,65.64,65.7,250000.0,43.4046,43.4773,43.3848,43.4244,250000.0
2006-07-06 10:30:00,65.71,65.71,64.96,65.26,346900.0,43.431,43.431,42.9353,43.1336,346900.0
2006-07-06 10:40:00,65.27,65.67,65.09,65.17,232700.0,43.1402,43.4046,43.0213,43.0741,232700.0
2006-07-06 10:50:00,65.17,65.25,64.75,64.78,434800.0,43.0741,43.127,42.7965,42.8164,434800.0
2006-07-06 11:00:00,64.78,64.87,64.64,64.65,152200.0,42.8164,42.8758,42.7238,42.7304,152200.0
2006-07-06 11:10:00,64.64,64.73,64.51,64.55,183100.0,42.7238,42.7833,42.6379,42.6643,183100.0
2006-07-06 11:20:00,64.54,64.62,64.35,64.62,158300.0,42.6577,42.7106,42.5322,42.7106,158300.0
2006-07-06 11:30:00,64.64,64.74,64.62,64.66,172000.0,42.7238,42.7899,42.7106,42.737,172000.0
2006-07-06 11:40:00,64.67,64.86,64.65,64.72,195500.0,42.7437,42.8692,42.7304,42.7767,195500.0
2006-07-06 11:50:00,64.73,64.73,64.53,64.61,142900.0,42.7833,42.7833,42.6511,42.704,142900.0
2006-07-06 12:00:00,64.59,64.75,64.57,64.74,169700.0,42.6908,42.7965,42.6776,42.7899,169700.0
2006-07-06 12:10:00,64.73,64.76,64.54,64.75,107600.0,42.7833,42.8031,42.6577,42.7965,107600.0
2006-07-06 12:20:00,64.75,64.92,64.61,64.74,113900.0,42.7965,42.9089,42.704,42.7899,113900.0
2006-07-06 12:30:00,64.75,64.75,64.45,64.47,116200.0,42.7965,42.7965,42.5982,42.6115,116200.0
2006-07-06 12:40:00,64.47,64.71,64.14,64.21,131400.0,42.6115,42.7701,42.3934,42.4396,131400.0
2006-07-06 12:50:00,64.2,64.61,64.2,64.61,130000.0,42.433,42.704,42.433,42.704,130000.0
2006-07-06 13:00:00,64.62,64.7,64.48,64.56,64900.0,42.7106,42.7635,42.6181,42.671,64900.0
2006-07-06 13:10:00,64.56,64.72,64.4,64.71,68400.0,42.671,42.7767,42.5652,42.7701,68400.0
2006-07-06 13:20:00,64.7,64.73,64.54,64.63,95700.0,42.7635,42.7833,42.6577,42.7172,95700.0
2006-07-06 13:30:00,64.63,64.69,64.51,64.63,120200.0,42.7172,42.7569,42.6379,42.7172,120200.0
2006-07-06 13:40:00,64.64,64.7,64.6,64.6,104800.0,42.7238,42.7635,42.6974,42.6974,104800.0
2006-07-06 13:50:00,64.6,64.65,64.53,64.53,51300.0,42.6974,42.7304,42.6511,42.6511,51300.0
2006-07-06 14:00:00,64.53,64.56,64.38,64.41,88000.0,42.6511,42.671,42.552,42.5718,88000.0
2006-07-06 14:10:00,64.42,64.43,64.12,64.16,141800.0,42.5784,42.585,42.3801,42.4066,141800.0
2006-07-06 14:20:00,64.16,64.21,64.03,64.12,97500.0,42.4066,42.4396,42.3206,42.3801,97500.0
2006-07-06 14:30:00,64.12,64.14,63.91,63.98,124500.0,42.3801,42.3934,42.2413,42.2876,124500.0
2006-07-06 14:40:00,64.0,64.15,63.9,63.9,106800.0,42.3008,42.4,42.2347,42.2347,106800.0
2006-07-06 14:50:00,63.91,64.01,63.85,63.85,91600.0,42.2413,42.3074,42.2017,42.2017,91600.0
2006-07-06 15:00:00,63.85,63.93,63.74,63.84,163900.0,42.2017,42.2546,42.129,42.1951,163900.0
2006-07-06 15:10:00,63.82,63.83,63.7,63.81,208300.0,42.1818,42.1885,42.1025,42.1752,208300.0
2006-07-06 15:20:00,63.82,64.03,63.78,63.92,233100.0,42.1818,42.3206,42.1554,42.2479,233100.0
2006-07-06 15:30:00,63.92,63.92,63.74,63.75,201300.0,42.2479,42.2479,42.129,42.1356,201300.0
2006-07-06 15:40:00,63.75,63.87,63.74,63.87,286700.0,42.1356,42.2149,42.129,42.2149,286700.0
2006-07-06 15:50:00,63.88,64.13,63.87,64.04,445600.0,42.2215,42.3867,42.2149,42.3273,445600.0
2006-07-07 09:30:00,64.5,64.91,64.44,64.9,224800.0,42.6313,42.9023,42.5916,42.8957,224800.0
2006-07-07 09:40:00,64.9,65.02,64.55,64.61,335900.0,42.8957,42.975,42.6643,42.704,335900.0
2006-07-07 09:50:00,64.61,64.67,64.35,64.49,263000.0,42.704,42.7437,42.5322,42.6247,263000.0
2006-07-07 10:00:00,64.45,64.59,64.12,64.59,253900.0,42.5982,42.6908,42.3801,42.6908,253900.0
2006-07-07 10:10:00,64.59,65.04,64.58,64.75,270600.0,42.6908,42.9882,42.6842,42.7965,270600.0
2006-07-07 10:20:00,64.74,64.82,64.42,64.74,181900.0,42.7899,42.8428,42.5784,42.7899,181900.0
2006-07-07 10:30:00,64.74,64.74,64.06,64.29,280100.0,42.7899,42.7899,42.3405,42.4925,280100.0
2006-07-07 10:40:00,64.29,64.6,64.24,64.54,140800.0,42.4925,42.6974,42.4594,42.6577,140800.0
2006-07-07 10:50:00,64.55,64.7,64.5,64.57,126300.0,42.6643,42.7635,42.6313,42.6776,126300.0
2006-07-07 11:00:00,64.59,64.75,64.48,64.65,136200.0,42.6908,42.7965,42.6181,42.7304,136200.0
2006-07-07 11:10:00,64.65,64.87,64.61,64.86,104500.0,42.7304,42.8758,42.704,42.8692,104500.0
2006-07-07 11:20:00,64.88,65.01,64.83,64.84,145300.0,42.8825,42.9684,42.8494,42.856,145300.0
2006-07-07 11:30:00,64.83,65.28,64.7,65.27,224000.0,42.8494,43.1468,42.7635,43.1402,224000.0
2006-07-07 11:40:00,65.26,65.29,64.91,64.99,164600.0,43.1336,43.1534,42.9023,42.9552,164600.0
2006-07-07 11:50:00,64.99,65.03,64.69,64.79,126400.0,42.9552,42.9816,42.7569,42.823,126400.0
2006-07-07 12:00:00,64.78,64.83,64.64,64.64,80700.0,42.8164,42.8494,42.7238,42.7238,80700.0
2006-07-07 12:10:00,64.66,64.66,64.37,64.52,144700.0,42.737,42.737,42.5454,42.6445,144700.0
2006-07-07 12:20:00,64.5,64.7,64.5,64.7,117900.0,42.6313,42.7635,42.6313,42.7635,117900.0
2006-07-07 12:30:00,64.71,64.83,64.57,64.59,84800.0,42.7701,42.8494,42.6776,42.6908,84800.0
2006-07-07 12:40:00,64.59,64.61,64.41,64.46,72800.0,42.6908,42.704,42.5718,42.6049,72800.0
2006-07-07 12:50:00,64.45,64.57,64.36,64.38,69200.0,42.5982,42.6776,42.5388,42.552,69200.0
2006-07-07 13:00:00,64.4,64.43,64.21,64.21,118800.0,42.5652,42.585,42.4396,42.4396,118800.0
2006-07-07 13:10:00,64.22,64.22,63.53,63.53,247800.0,42.4462,42.4462,41.9902,41.9902,247800.0
2006-07-07 13:20:00,63.52,63.95,63.52,63.59,152900.0,41.9836,42.2678,41.9836,42.0298,152900.0
2006-07-07 13:30:00,63.59,63.7,63.41,63.42,123600.0,42.0298,42.1025,41.9109,41.9175,123600.0
2006-07-07 13:40:00,63.44,63.5,63.13,63.42,173200.0,41.9307,41.9703,41.7258,41.9175,173200.0
2006-07-07 13:50:00,63.41,63.44,63.33,63.44,99600.0,41.9109,41.9307,41.858,41.9307,99600.0
2006-07-07 14:00:00,63.45,63.58,63.28,63.28,138300.0,41.9373,42.0232,41.8249,41.8249,138300.0
2006-07-07 14:10:00,63.28,63.38,63.22,63.25,106300.0,41.8249,41.891,41.7853,41.8051,106300.0
2006-07-07 14:20:00,63.25,63.26,63.1,63.13,85900.0,41.8051,41.8117,41.706,41.7258,85900.0
2006-07-07 14:30:00,63.13,63.17,62.89,63.01,169400.0,41.7258,41.7522,41.5672,41.6465,169400.0
2006-07-07 14:40:00,63.0,63.02,62.71,62.83,157800.0,41.6399,41.6531,41.4482,41.5275,157800.0
2006-07-07 14:50:00,62.83,62.83,62.65,62.72,168400.0,41.5275,41.5275,41.4085,41.4548,168400.0
2006-07-07 15:00:00,62.73,62.98,62.67,62.93,206700.0,41.4614,41.6266,41.4218,41.5936,206700.0
2006-07-07 15:10:00,62.93,62.95,62.76,62.9,166800.0,41.5936,41.6068,41.4812,41.5738,166800.0
2006-07-07 15:20:00,62.9,62.9,62.53,62.64,182200.0,41.5738,41.5738,41.3292,41.4019,182200.0
2006-07-07 15:30:00,62.64,62.72,62.56,62.68,156300.0,41.4019,41.4548,41.3491,41.4284,156300.0
2006-07-07 15:40:00,62.68,62.77,62.63,62.68,241600.0,41.4284,41.4879,41.3953,41.4284,241600.0
2006-07-07 15:50:00,62.71,62.8,62.68,62.74,278400.0,41.4482,41.5077,41.4284,41.468,278400.0
2006-07-10 09:30:00,63.4,63.47,62.99,63.29,278000.0,41.9042,41.9505,41.6333,41.8315,278000.0
2006-07-10 09:40:00,63.27,63.46,63.01,63.2,221200.0,41.8183,41.9439,41.6465,41.7721,221200.0
2006-07-10 09:50:00,63.21,63.3,62.85,63.18,229200.0,41.7787,41.8382,41.5407,41.7588,229200.0
2006-07-10 10:00:00,63.17,63.88,63.17,63.53,296000.0,41.7522,42.2215,41.7522,41.9902,296000.0
2006-07-10 10:10:00,63.54,64.21,63.54,64.06,200600.0,41.9968,42.4396,41.9968,42.3405,200600.0
2006-07-10 10:20:00,64.06,64.41,63.98,64.07,221600.0,42.3405,42.5718,42.2876,42.3471,221600.0
2006-07-10 10:30:00,64.09,64.17,63.7,63.85,205700.0,42.3603,42.4132,42.1025,42.2017,205700.0
2006-07-10 10:40:00,63.83,64.24,63.82,64.24,136200.0,42.1885,42.4594,42.1818,42.4594,136200.0
2006-07-10 10:50:00,64.23,64.51,64.22,64.42,169900.0,42.4528,42.6379,42.4462,42.5784,169900.0
2006-07-10 11:00:00,64.42,64.64,64.36,64.44,120200.0,42.5784,42.7238,42.5388,42.5916,120200.0
2006-07-10 11:10:00,64.43,64.54,64.36,64.41,94400.0,42.585,42.6577,42.5388,42.5718,94400.0
2006-07-10 11:20:00,64.42,64.51,64.18,64.19,188500.0,42.5784,42.6379,42.4198,42.4264,188500.0
2006-07-10 11:30:00,64.19,64.2,63.8,63.89,151100.0,42.4264,42.433,42.1686,42.2281,151100.0
2006-07-10 11:40:00,63.9,63.93,63.61,63.92,142400.0,42.2347,42.2546,42.043,42.2479,142400.0
2006-07-10 11:50:00,63.9,64.12,63.78,64.12,70200.0,42.2347,42.3801,42.1554,42.3801,70200.0
2006-07-10 12:00:00,64.12,64.17,63.73,63.77,80900.0,42.3801,42.4132,42.1224,42.1488,80900.0
2006-07-10 12:10:00,63.79,63.84,63.62,63.63,124200.0,42.162,42.1951,42.0497,42.0563,124200.0
2006-07-10 12:20:00,63.64,63.99,63.55,63.96,93500.0,42.0629,42.2942,42.0034,42.2744,93500.0
2006-07-10 12:30:00,63.96,64.22,63.89,64.14,77200.0,42.2744,42.4462,42.2281,42.3934,77200.0
2006-07-10 12:40:00,64.14,64.18,64.04,64.09,81400.0,42.3934,42.4198,42.3273,42.3603,81400.0
2006-07-10 12:50:00,64.09,64.19,64.06,64.16,76800.0,42.3603,42.4264,42.3405,42.4066,76800.0
2006-07-10 13:00:00,64.15,64.16,63.95,63.96,115500.0,42.4,42.4066,42.2678,42.2744,115500.0
2006-07-10 13:10:00,63.97,63.97,63.56,63.56,126300.0,42.281,42.281,42.01,42.01,126300.0
2006-07-10 13:20:00,63.56,63.59,63.46,63.59,115100.0,42.01,42.0298,41.9439,42.0298,115100.0
2006-07-10 13:30:00,63.58,63.64,63.38,63.49,129000.0,42.0232,42.0629,41.891,41.9637,129000.0
2006-07-10 13:40:00,63.52,63.75,63.5,63.68,174300.0,41.9836,42.1356,41.9703,42.0893,174300.0
2006-07-10 13:50:00,63.69,63.74,63.54,63.57,122500.0,42.0959,42.129,41.9968,42.0166,122500.0
2006-07-10 14:00:00,63.58,63.74,63.48,63.48,91100.0,42.0232,42.129,41.9571,41.9571,91100.0
2006-07-10 14:10:00,63.49,63.77,63.44,63.73,113900.0,41.9637,42.1488,41.9307,42.1224,113900.0
2006-07-10 14:20:00,63.72,63.9,63.62,63.71,111300.0,42.1158,42.2347,42.0497,42.1091,111300.0
2006-07-10 14:30:00,63.71,63.71,63.37,63.41,140100.0,42.1091,42.1091,41.8844,41.9109,140100.0
2006-07-10 14:40:00,63.42,63.52,63.25,63.5,172400.0,41.9175,41.9836,41.8051,41.9703,172400.0
2006-07-10 14:50:00,63.5,63.57,63.29,63.41,148700.0,41.9703,42.0166,41.8315,41.9109,148700.0
2006-07-10 15:00:00,63.4,63.46,63.17,63.25,193700.0,41.9042,41.9439,41.7522,41.8051,193700.0
2006-07-10 15:10:00,63.25,63.7,63.23,63.6,173100.0,41.8051,42.1025,41.7919,42.0364,173100.0
2006-07-10 15:20:00,63.61,63.73,63.6,63.64,194000.0,42.043,42.1224,42.0364,42.0629,194000.0
2006-07-10 15:30:00,63.64,63.64,63.53,63.61,134100.0,42.0629,42.0629,41.9902,42.043,134100.0
2006-07-10 15:40:00,63.61,63.69,63.57,63.61,208700.0,42.043,42.0959,42.0166,42.043,208700.0
2006-07-10 15:50:00,63.61,63.63,63.5,63.57,199900.0,42.043,42.0563,41.9703,42.0166,199900.0
2006-07-11 09:30:00,63.79,64.6,63.79,64.59,375700.0,42.162,42.6974,42.162,42.6908,375700.0
2006-07-11 09:40:00,64.6,64.8,64.47,64.61,285000.0,42.6974,42.8296,42.6115,42.704,285000.0
2006-07-11 09:50:00,64.62,64.74,64.49,64.72,315300.0,42.7106,42.7899,42.6247,42.7767,315300.0
2006-07-11 10:00:00,64.73,64.91,64.54,64.81,223600.0,42.7833,42.9023,42.6577,42.8362,223600.0
2006-07-11 10:10:00,64.78,65.17,64.76,65.15,247600.0,42.8164,43.0741,42.8031,43.0609,247600.0
2006-07-11 10:20:00,65.16,65.29,65.08,65.1,287400.0,43.0675,43.1534,43.0146,43.0279,287400.0
2006-07-11 10:30:00,65.1,65.13,64.8,64.87,276800.0,43.0279,43.0477,42.8296,42.8758,276800.0
2006-07-11 10:40:00,64.88,65.21,64.77,65.17,198500.0,42.8825,43.1006,42.8098,43.0741,198500.0
2006-07-11 10:50:00,65.17,65.18,64.92,65.13,142100.0,43.0741,43.0807,42.9089,43.0477,142100.0
2006-07-11 11:00:00,65.14,65.3,64.76,65.23,251500.0,43.0543,43.1601,42.8031,43.1138,251500.0
2006-07-11 11:10:00,65.23,65.25,65.0,65.22,88900.0,43.1138,43.127,42.9618,43.1072,88900.0
2006-07-11 11:20:00,65.22,65.34,65.15,65.34,152100.0,43.1072,43.1865,43.0609,43.1865,152100.0
2006-07-11 11:30:00,65.33,65.4,64.94,64.97,131400.0,43.1799,43.2261,42.9221,42.9419,131400.0
2006-07-11 11:40:00,64.97,64.98,64.68,64.81,415500.0,42.9419,42.9486,42.7503,42.8362,415500.0
2006-07-11 11:50:00,64.82,64.93,64.72,64.72,162100.0,42.8428,42.9155,42.7767,42.7767,162100.0
2006-07-11 12:00:00,64.77,64.98,64.73,64.95,102200.0,42.8098,42.9486,42.7833,42.9287,102200.0
2006-07-11 12:10:00,64.95,65.27,64.9,65.2,95900.0,42.9287,43.1402,42.8957,43.094,95900.0
2006-07-11 12:20:00,65.2,65.3,64.99,65.08,77400.0,43.094,43.1601,42.9552,43.0146,77400.0
2006-07-11 12:30:00,65.09,65.09,64.82,64.92,71500.0,43.0213,43.0213,42.8428,42.9089,71500.0
2006-07-11 12:40:00,64.92,64.96,64.8,64.91,71200.0,42.9089,42.9353,42.8296,42.9023,71200.0
2006-07-11 12:50:00,64.91,64.91,64.74,64.74,87300.0,42.9023,42.9023,42.7899,42.7899,87300.0
2006-07-11 13:00:00,64.75,64.94,64.68,64.88,156800.0,42.7965,42.9221,42.7503,42.8825,156800.0
2006-07-11 13:10:00,64.87,65.03,64.76,65.0,103200.0,42.8758,42.9816,42.8031,42.9618,103200.0
2006-07-11 13:20:00,65.01,65.07,64.92,65.0,77900.0,42.9684,43.008,42.9089,42.9618,77900.0
2006-07-11 13:30:00,65.0,65.18,64.92,64.97,75500.0,42.9618,43.0807,42.9089,42.9419,75500.0
2006-07-11 13:40:00,64.98,65.2,64.96,65.18,63100.0,42.9486,43.094,42.9353,43.0807,63100.0
2006-07-11 13:50:00,65.19,65.31,65.06,65.27,158900.0,43.0873,43.1667,43.0014,43.1402,158900.0
2006-07-11 14:00:00,65.27,65.5,65.12,65.49,123800.0,43.1402,43.2922,43.0411,43.2856,123800.0
2006-07-11 14:10:00,65.5,65.99,65.49,65.76,312000.0,43.2922,43.6161,43.2856,43.4641,312000.0
2006-07-11 14:20:00,65.76,65.81,65.45,65.45,454700.0,43.4641,43.4971,43.2592,43.2592,454700.0
2006-07-11 14:30:00,65.44,65.6,65.36,65.6,154500.0,43.2526,43.3583,43.1997,43.3583,154500.0
2006-07-11 14:40:00,65.6,65.8,65.51,65.77,141600.0,43.3583,43.4905,43.2989,43.4707,141600.0
2006-07-11 14:50:00,65.77,65.96,65.77,65.92,160500.0,43.4707,43.5963,43.4707,43.5698,160500.0
2006-07-11 15:00:00,65.92,65.92,65.62,65.82,137800.0,43.5698,43.5698,43.3716,43.5037,137800.0
2006-07-11 15:10:00,65.82,66.17,65.79,66.13,179600.0,43.5037,43.7351,43.4839,43.7086,179600.0
2006-07-11 15:20:00,66.15,66.5,66.15,66.31,265000.0,43.7219,43.9532,43.7219,43.8276,265000.0
2006-07-11 15:30:00,66.33,66.81,66.31,66.76,338900.0,43.8408,44.1581,43.8276,44.125,338900.0
2006-07-11 15:40:00,66.75,66.76,66.5,66.61,561400.0,44.1184,44.125,43.9532,44.0259,561400.0
2006-07-11 15:50:00,66.61,66.94,66.58,66.79,860200.0,44.0259,44.244,44.0061,44.1449,860200.0
2006-07-12 09:30:00,66.82,67.75,66.8,67.55,564500.0,44.1647,44.7794,44.1515,44.6472,564500.0
2006-07-12 09:40:00,67.55,67.72,67.3,67.61,401200.0,44.6472,44.7596,44.482,44.6868,401200.0
2006-07-12 09:50:00,67.61,67.67,67.4,67.53,345900.0,44.6868,44.7265,44.548,44.634,345900.0
2006-07-12 10:00:00,67.54,67.55,67.17,67.35,365400.0,44.6406,44.6472,44.396,44.515,365400.0
2006-07-12 10:10:00,67.29,67.49,66.91,66.99,333900.0,44.4753,44.6075,44.2242,44.2771,333900.0
2006-07-12 10:20:00,66.99,67.07,66.85,67.06,293500.0,44.2771,44.3299,44.1845,44.3233,293500.0
2006-07-12 10:30:00,67.07,67.6,67.03,67.45,648400.0,44.3299,44.6802,44.3035,44.5811,648400.0
2006-07-12 10:40:00,67.45,67.5,66.53,66.56,435300.0,44.5811,44.6141,43.973,43.9929,435300.0
2006-07-12 10:50:00,66.55,66.77,66.37,66.65,370700.0,43.9862,44.1317,43.8673,44.0523,370700.0
2006-07-12 11:00:00,66.65,66.83,66.37,66.8,326600.0,44.0523,44.1713,43.8673,44.1515,326600.0
2006-07-12 11:10:00,66.8,66.81,66.53,66.81,210500.0,44.1515,44.1581,43.973,44.1581,210500.0
2006-07-12 11:20:00,66.83,66.89,66.55,66.78,151500.0,44.1713,44.211,43.9862,44.1383,151500.0
2006-07-12 11:30:00,66.78,67.15,66.75,67.06,160800.0,44.1383,44.3828,44.1184,44.3233,160800.0
2006-07-12 11:40:00,67.07,67.13,66.97,67.09,131300.0,44.3299,44.3696,44.2638,44.3432,131300.0
2006-07-12 11:50:00,67.09,67.3,67.0,67.02,126000.0,44.3432,44.482,44.2837,44.2969,126000.0
2006-07-12 12:00:00,67.02,67.11,66.78,66.9,110100.0,44.2969,44.3564,44.1383,44.2176,110100.0
2006-07-12 12:10:00,66.92,66.96,66.53,66.59,118700.0,44.2308,44.2572,43.973,44.0127,118700.0
2006-07-12 12:20:00,66.59,66.7,66.35,66.49,157100.0,44.0127,44.0854,43.8541,43.9466,157100.0
2006-07-12 12:30:00,66.53,66.9,66.47,66.53,126200.0,43.973,44.2176,43.9334,43.973,126200.0
2006-07-12 12:40:00,66.52,66.6,66.25,66.43,145200.0,43.9664,44.0193,43.788,43.9069,145200.0
2006-07-12 12:50:00,66.46,66.69,66.4,66.5,107900.0,43.9268,44.0788,43.8871,43.9532,107900.0
2006-07-12 13:00:00,66.56,66.59,66.41,66.53,110600.0,43.9929,44.0127,43.8937,43.973,110600.0
2006-07-12 13:10:00,66.55,66.8,66.44,66.73,138400.0,43.9862,44.1515,43.9135,44.1052,138400.0
2006-07-12 13:20:00,66.73,67.0,66.67,66.88,132200.0,44.1052,44.2837,44.0656,44.2044,132200.0
2006-07-12 13:30:00,66.85,67.07,66.71,66.74,191200.0,44.1845,44.3299,44.092,44.1118,191200.0
2006-07-12 13:40:00,66.7,66.77,66.34,66.52,185400.0,44.0854,44.1317,43.8474,43.9664,185400.0
2006-07-12 13:50:00,66.54,66.65,66.29,66.6,169600.0,43.9796,44.0523,43.8144,44.0193,169600.0
2006-07-12 14:00:00,66.58,66.62,66.46,66.62,121000.0,44.0061,44.0325,43.9268,44.0325,121000.0
2006-07-12 14:10:00,66.62,66.91,66.56,66.82,122300.0,44.0325,44.2242,43.9929,44.1647,122300.0
2006-07-12 14:20:00,66.84,67.13,66.79,67.04,208500.0,44.1779,44.3696,44.1449,44.3101,208500.0
2006-07-12 14:30:00,67.05,67.05,66.69,66.86,149600.0,44.3167,44.3167,44.0788,44.1911,149600.0
2006-07-12 14:40:00,66.86,66.9,66.62,66.63,127500.0,44.1911,44.2176,44.0325,44.0391,127500.0
2006-07-12 14:50:00,66.58,66.7,66.46,66.66,241500.0,44.0061,44.0854,43.9268,44.0589,241500.0
2006-07-12 15:00:00,66.66,67.02,66.63,67.02,289000.0,44.0589,44.2969,44.0391,44.2969,289000.0
2006-07-12 15:10:00,67.01,67.16,66.68,66.82,285200.0,44.2903,44.3894,44.0722,44.1647,285200.0
2006-07-12 15:20:00,66.82,67.1,66.73,66.95,213400.0,44.1647,44.3498,44.1052,44.2506,213400.0
2006-07-12 15:30:00,66.95,67.06,66.84,66.84,144700.0,44.2506,44.3233,44.1779,44.1779,144700.0
2006-07-12 15:40:00,66.85,66.95,66.7,66.71,238700.0,44.1845,44.2506,44.0854,44.092,238700.0
2006-07-12 15:50:00,66.72,67.05,66.71,67.05,249200.0,44.0986,44.3167,44.092,44.3167,249200.0
2006-07-13 09:30:00,67.15,67.62,66.8,67.2,342600.0,44.3828,44.6935,44.1515,44.4159,342600.0
2006-07-13 09:40:00,67.21,67.4,66.8,67.05,377400.0,44.4225,44.548,44.1515,44.3167,377400.0
2006-07-13 09:50:00,67.0,67.0,66.47,66.47,392500.0,44.2837,44.2837,43.9334,43.9334,392500.0
2006-07-13 10:00:00,66.47,67.0,66.44,67.0,354800.0,43.9334,44.2837,43.9135,44.2837,354800.0
2006-07-13 10:10:00,66.96,67.23,66.94,67.08,322000.0,44.2572,44.4357,44.244,44.3365,322000.0
2006-07-13 10:20:00,67.15,67.5,66.82,67.46,319200.0,44.3828,44.6141,44.1647,44.5877,319200.0
2006-07-13 10:30:00,67.5,67.7,66.84,66.98,611200.0,44.6141,44.7463,44.1779,44.2705,611200.0
2006-07-13 10:40:00,66.96,67.35,66.95,67.17,328800.0,44.2572,44.515,44.2506,44.396,328800.0
2006-07-13 10:50:00,67.17,67.34,67.08,67.14,360900.0,44.396,44.5084,44.3365,44.3762,360900.0
2006-07-13 11:00:00,67.15,67.19,66.9,66.9,228100.0,44.3828,44.4093,44.2176,44.2176,228100.0
2006-07-13 11:10:00,66.89,66.97,66.6,66.81,413300.0,44.211,44.2638,44.0193,44.1581,413300.0
2006-07-13 11:20:00,66.81,67.1,66.65,67.02,265600.0,44.1581,44.3498,44.0523,44.2969,265600.0
2006-07-13 11:30:00,67.02,67.16,66.85,67.09,169700.0,44.2969,44.3894,44.1845,44.3432,169700.0
2006-07-13 11:40:00,67.1,67.2,67.04,67.15,176100.0,44.3498,44.4159,44.3101,44.3828,176100.0
2006-07-13 11:50:00,67.18,67.41,67.18,67.41,171800.0,44.4026,44.5547,44.4026,44.5547,171800.0
2006-07-13 12:00:00,67.41,67.5,67.25,67.37,224600.0,44.5547,44.6141,44.4489,44.5282,224600.0
2006-07-13 12:10:00,67.38,67.56,67.24,67.55,190700.0,44.5348,44.6538,44.4423,44.6472,190700.0
2006-07-13 12:20:00,67.55,67.55,67.25,67.33,134500.0,44.6472,44.6472,44.4489,44.5018,134500.0
2006-07-13 12:30:00,67.33,67.4,67.24,67.39,80600.0,44.5018,44.548,44.4423,44.5414,80600.0
2006-07-13 12:40:00,67.39,67.55,67.38,67.49,110900.0,44.5414,44.6472,44.5348,44.6075,110900.0
2006-07-13 12:50:00,67.49,67.49,67.25,67.25,109300.0,44.6075,44.6075,44.4489,44.4489,109300.0
2006-07-13 13:00:00,67.25,67.27,67.01,67.1,154000.0,44.4489,44.4621,44.2903,44.3498,154000.0
2006-07-13 13:10:00,67.1,67.23,67.04,67.1,101200.0,44.3498,44.4357,44.3101,44.3498,101200.0
2006-07-13 13:20:00,67.06,67.15,66.99,66.99,114100.0,44.3233,44.3828,44.2771,44.2771,114100.0
2006-07-13 13:30:00,66.98,66.99,66.71,66.81,175600.0,44.2705,44.2771,44.092,44.1581,175600.0
2006-07-13 13:40:00,66.81,67.09,66.73,66.97,209600.0,44.1581,44.3432,44.1052,44.2638,209600.0
2006-07-13 13:50:00,66.97,67.0,66.61,66.62,131500.0,44.2638,44.2837,44.0259,44.0325,131500.0
2006-07-13 14:00:00,66.61,66.94,66.51,66.8,158800.0,44.0259,44.244,43.9598,44.1515,158800.0
2006-07-13 14:10:00,66.8,67.2,66.77,67.09,135300.0,44.1515,44.4159,44.1317,44.3432,135300.0
2006-07-13 14:20:00,67.08,67.21,66.94,66.98,126500.0,44.3365,44.4225,44.244,44.2705,126500.0
2006-07-13 14:30:00,66.92,66.97,66.69,66.92,182800.0,44.2308,44.2638,44.0788,44.2308,182800.0
2006-07-13 14:40:00,66.93,67.1,66.8,66.96,159600.0,44.2374,44.3498,44.1515,44.2572,159600.0
2006-07-13 14:50:00,66.92,66.92,66.57,66.83,137000.0,44.2308,44.2308,43.9995,44.1713,137000.0
2006-07-13 15:00:00,66.82,66.82,66.39,66.59,183900.0,44.1647,44.1647,43.8805,44.0127,183900.0
2006-07-13 15:10:00,66.57,66.67,66.2,66.23,251000.0,43.9995,44.0656,43.7549,43.7747,251000.0
2006-07-13 15:20:00,66.23,66.5,66.22,66.5,208300.0,43.7747,43.9532,43.7681,43.9532,208300.0
2006-07-13 15:30:00,66.5,66.59,66.3,66.38,200500.0,43.9532,44.0127,43.821,43.8739,200500.0
2006-07-13 15:40:00,66.38,66.42,66.25,66.39,201500.0,43.8739,43.9003,43.788,43.8805,201500.0
2006-07-13 15:50:00,66.39,66.49,66.3,66.32,385300.0,43.8805,43.9466,43.821,43.8342,385300.0
2006-07-14 09:30:00,67.05,67.05,66.71,67.04,304200.0,44.3167,44.3167,44.092,44.3101,304200.0
2006-07-14 09:40:00,67.01,67.45,66.91,67.05,284700.0,44.2903,44.5811,44.2242,44.3167,284700.0
2006-07-14 09:50:00,67.04,67.1,66.74,66.81,292900.0,44.3101,44.3498,44.1118,44.1581,292900.0
2006-07-14 10:00:00,66.79,67.15,66.78,66.92,238900.0,44.1449,44.3828,44.1383,44.2308,238900.0
2006-07-14 10:10:00,66.91,67.1,66.89,66.96,196400.0,44.2242,44.3498,44.211,44.2572,196400.0
2006-07-14 10:20:00,66.97,66.97,66.5,66.62,363700.0,44.2638,44.2638,43.9532,44.0325,363700.0
2006-07-14 10:30:00,66.61,67.08,66.6,66.97,343400.0,44.0259,44.3365,44.0193,44.2638,343400.0
2006-07-14 10:40:00,66.95,67.09,66.92,66.93,144000.0,44.2506,44.3432,44.2308,44.2374,144000.0
2006-07-14 10:50:00,66.92,66.92,66.48,66.54,218300.0,44.2308,44.2308,43.94,43.9796,218300.0
2006-07-14 11:00:00,66.54,66.55,66.12,66.28,300000.0,43.9796,43.9862,43.702,43.8078,300000.0
2006-07-14 11:10:00,66.25,66.3,65.95,65.96,235600.0,43.788,43.821,43.5897,43.5963,235600.0
2006-07-14 11:20:00,65.99,66.27,65.8,65.81,177800.0,43.6161,43.8012,43.4905,43.4971,177800.0
2006-07-14 11:30:00,65.82,65.89,65.28,65.73,279300.0,43.5037,43.55,43.1468,43.4443,279300.0
2006-07-14 11:40:00,65.7,65.86,65.46,65.46,187100.0,43.4244,43.5302,43.2658,43.2658,187100.0
2006-07-14 11:50:00,65.47,65.79,65.46,65.76,239300.0,43.2724,43.4839,43.2658,43.4641,239300.0
2006-07-14 12:00:00,65.75,65.76,65.35,65.61,220300.0,43.4575,43.4641,43.1931,43.3649,220300.0
2006-07-14 12:10:00,65.59,65.87,65.5,65.87,121600.0,43.3517,43.5368,43.2922,43.5368,121600.0
2006-07-14 12:20:00,65.89,65.99,65.63,65.73,140200.0,43.55,43.6161,43.3782,43.4443,140200.0
2006-07-14 12:30:00,65.73,65.96,65.63,65.96,107700.0,43.4443,43.5963,43.3782,43.5963,107700.0
2006-07-14 12:40:00,65.95,66.49,65.9,66.38,218300.0,43.5897,43.9466,43.5566,43.8739,218300.0
2006-07-14 12:50:00,66.4,66.5,66.24,66.3,151400.0,43.8871,43.9532,43.7813,43.821,151400.0
2006-07-14 13:00:00,66.31,66.35,66.09,66.14,114300.0,43.8276,43.8541,43.6822,43.7153,114300.0
2006-07-14 13:10:00,66.14,66.22,66.01,66.05,161900.0,43.7153,43.7681,43.6293,43.6558,161900.0
2006-07-14 13:20:00,66.05,66.36,66.03,66.25,216600.0,43.6558,43.8607,43.6425,43.788,216600.0
2006-07-14 13:30:00,66.27,66.59,66.27,66.53,172200.0,43.8012,44.0127,43.8012,43.973,172200.0
2006-07-14 13:40:00,66.53,66.55,66.33,66.47,169400.0,43.973,43.9862,43.8408,43.9334,169400.0
2006-07-14 13:50:00,66.45,66.67,66.36,66.58,116200.0,43.9201,44.0656,43.8607,44.0061,116200.0
2006-07-14 14:00:00,66.54,66.58,66.11,66.19,179500.0,43.9796,44.0061,43.6954,43.7483,179500.0
2006-07-14 14:10:00,66.2,66.69,66.2,66.67,202400.0,43.7549,44.0788,43.7549,44.0656,202400.0
2006-07-14 14:20:00,66.67,66.68,66.33,66.48,153100.0,44.0656,44.0722,43.8408,43.94,153100.0
2006-07-14 14:30:00,66.48,66.93,66.38,66.91,197900.0,43.94,44.2374,43.8739,44.2242,197900.0
2006-07-14 14:40:00,66.89,66.95,66.67,66.92,158200.0,44.211,44.2506,44.0656,44.2308,158200.0
2006-07-14 14:50:00,66.92,66.98,66.81,66.98,167800.0,44.2308,44.2705,44.1581,44.2705,167800.0
2006-07-14 15:00:00,66.99,67.48,66.97,67.47,375700.0,44.2771,44.6009,44.2638,44.5943,375700.0
2006-07-14 15:10:00,67.42,67.75,67.38,67.68,253600.0,44.5613,44.7794,44.5348,44.7331,253600.0
2006-07-14 15:20:00,67.68,67.73,67.5,67.6,273300.0,44.7331,44.7662,44.6141,44.6802,273300.0
2006-07-14 15:30:00,67.61,67.75,67.51,67.71,208700.0,44.6868,44.7794,44.6208,44.7529,208700.0
2006-07-14 15:40:00,67.71,67.82,67.58,67.81,235000.0,44.7529,44.8256,44.667,44.819,235000.0
2006-07-14 15:50:00,67.81,68.12,67.81,68.06,552200.0,44.819,45.0239,44.819,44.9843,552200.0
2006-07-17 09:30:00,67.42,67.44,66.79,66.86,318700.0,44.5613,44.5745,44.1449,44.1911,318700.0
2006-07-17 09:40:00,66.82,69.8,66.6,66.9,373100.0,44.1647,46.1343,44.0193,44.2176,373100.0
2006-07-17 09:50:00,66.91,67.36,66.8,67.19,402300.0,44.2242,44.5216,44.1515,44.4093,402300.0
2006-07-17 10:00:00,67.21,67.4,67.12,67.29,317800.0,44.4225,44.548,44.363,44.4753,317800.0
2006-07-17 10:10:00,67.29,67.38,67.09,67.2,200200.0,44.4753,44.5348,44.3432,44.4159,200200.0
2006-07-17 10:20:00,67.17,67.25,66.64,66.77,264300.0,44.396,44.4489,44.0457,44.1317,264300.0
2006-07-17 10:30:00,66.76,66.85,66.55,66.6,355700.0,44.125,44.1845,43.9862,44.0193,355700.0
2006-07-17 10:40:00,66.6,66.68,66.45,66.55,412000.0,44.0193,44.0722,43.9201,43.9862,412000.0
2006-07-17 10:50:00,66.55,66.76,66.41,66.7,253600.0,43.9862,44.125,43.8937,44.0854,253600.0
2006-07-17 11:00:00,66.7,66.82,66.65,66.74,468200.0,44.0854,44.1647,44.0523,44.1118,468200.0
2006-07-17 11:10:00,66.75,67.01,66.7,67.01,183900.0,44.1184,44.2903,44.0854,44.2903,183900.0
2006-07-17 11:20:00,67.02,67.07,66.64,66.7,219000.0,44.2969,44.3299,44.0457,44.0854,219000.0
2006-07-17 11:30:00,66.71,66.78,66.57,66.7,211000.0,44.092,44.1383,43.9995,44.0854,211000.0
2006-07-17 11:40:00,66.71,66.75,66.49,66.57,133500.0,44.092,44.1184,43.9466,43.9995,133500.0
2006-07-17 11:50:00,66.58,66.61,66.43,66.43,185100.0,44.0061,44.0259,43.9069,43.9069,185100.0
2006-07-17 12:00:00,66.42,66.44,66.31,66.36,162200.0,43.9003,43.9135,43.8276,43.8607,162200.0
2006-07-17 12:10:00,66.35,66.52,66.25,66.52,148400.0,43.8541,43.9664,43.788,43.9664,148400.0
2006-07-17 12:20:00,66.51,66.52,66.36,66.36,135400.0,43.9598,43.9664,43.8607,43.8607,135400.0
2006-07-17 12:30:00,66.35,66.38,66.14,66.28,139200.0,43.8541,43.8739,43.7153,43.8078,139200.0
2006-07-17 12:40:00,66.27,66.5,66.24,66.4,163900.0,43.8012,43.9532,43.7813,43.8871,163900.0
2006-07-17 12:50:00,66.4,66.41,65.88,65.89,203500.0,43.8871,43.8937,43.5434,43.55,203500.0
2006-07-17 13:00:00,65.89,65.89,65.52,65.52,716400.0,43.55,43.55,43.3055,43.3055,716400.0
2006-07-17 13:10:00,65.51,65.64,65.18,65.28,306800.0,43.2989,43.3848,43.0807,43.1468,306800.0
2006-07-17 13:20:00,65.27,65.41,65.03,65.07,283000.0,43.1402,43.2328,42.9816,43.008,283000.0
2006-07-17 13:30:00,65.07,65.12,64.77,64.96,369000.0,43.008,43.0411,42.8098,42.9353,369000.0
2006-07-17 13:40:00,64.94,65.18,64.82,64.82,220100.0,42.9221,43.0807,42.8428,42.8428,220100.0
2006-07-17 13:50:00,64.83,65.06,64.64,64.94,250900.0,42.8494,43.0014,42.7238,42.9221,250900.0
2006-07-17 14:00:00,64.94,65.2,64.93,64.97,232800.0,42.9221,43.094,42.9155,42.9419,232800.0
2006-07-17 14:10:00,64.97,65.01,64.77,64.87,192800.0,42.9419,42.9684,42.8098,42.8758,192800.0
2006-07-17 14:20:00,64.85,64.88,64.41,64.52,255100.0,42.8626,42.8825,42.5718,42.6445,255100.0
2006-07-17 14:30:00,64.54,64.54,64.3,64.44,234100.0,42.6577,42.6577,42.4991,42.5916,234100.0
2006-07-17 14:40:00,64.44,64.48,64.07,64.08,219900.0,42.5916,42.6181,42.3471,42.3537,219900.0
2006-07-17 14:50:00,64.07,64.13,63.84,64.02,350500.0,42.3471,42.3867,42.1951,42.314,350500.0
2006-07-17 15:00:00,64.03,64.32,63.92,63.92,296600.0,42.3206,42.5123,42.2479,42.2479,296600.0
2006-07-17 15:10:00,63.93,64.22,63.9,64.13,303600.0,42.2546,42.4462,42.2347,42.3867,303600.0
2006-07-17 15:20:00,64.15,64.26,63.77,63.77,560800.0,42.4,42.4727,42.1488,42.1488,560800.0
2006-07-17 15:30:00,63.77,63.77,63.47,63.63,453000.0,42.1488,42.1488,41.9505,42.0563,453000.0
2006-07-17 15:40:00,63.64,64.25,63.64,64.19,569900.0,42.0629,42.4661,42.0629,42.4264,569900.0
2006-07-17 15:50:00,64.19,64.2,63.83,63.84,680400.0,42.4264,42.433,42.1885,42.1951,680400.0
2006-07-18 09:30:00,64.49,64.97,64.3,64.8,287900.0,42.6247,42.9419,42.4991,42.8296,287900.0
2006-07-18 09:40:00,64.81,65.1,64.75,64.89,567000.0,42.8362,43.0279,42.7965,42.8891,567000.0
2006-07-18 09:50:00,64.9,64.9,64.33,64.35,387900.0,42.8957,42.8957,42.5189,42.5322,387900.0
2006-07-18 10:00:00,64.36,64.59,64.12,64.29,435000.0,42.5388,42.6908,42.3801,42.4925,435000.0
2006-07-18 10:10:00,64.27,64.61,64.17,64.44,291000.0,42.4793,42.704,42.4132,42.5916,291000.0
2006-07-18 10:20:00,64.44,64.98,64.43,64.68,295500.0,42.5916,42.9486,42.585,42.7503,295500.0
2006-07-18 10:30:00,64.7,64.7,64.05,64.17,256200.0,42.7635,42.7635,42.3339,42.4132,256200.0
2006-07-18 10:40:00,64.17,64.7,64.08,64.7,279000.0,42.4132,42.7635,42.3537,42.7635,279000.0
2006-07-18 10:50:00,64.7,65.15,64.6,64.6,334500.0,42.7635,43.0609,42.6974,42.6974,334500.0
2006-07-18 11:00:00,64.61,64.87,64.37,64.7,217000.0,42.704,42.8758,42.5454,42.7635,217000.0
2006-07-18 11:10:00,64.7,64.7,64.17,64.27,355200.0,42.7635,42.7635,42.4132,42.4793,355200.0
2006-07-18 11:20:00,64.27,64.29,63.88,64.0,442300.0,42.4793,42.4925,42.2215,42.3008,442300.0
2006-07-18 11:30:00,64.01,64.28,63.98,64.22,297600.0,42.3074,42.4859,42.2876,42.4462,297600.0
2006-07-18 11:40:00,64.22,64.36,64.1,64.18,114800.0,42.4462,42.5388,42.3669,42.4198,114800.0
2006-07-18 11:50:00,64.19,64.35,64.04,64.1,158800.0,42.4264,42.5322,42.3273,42.3669,158800.0
2006-07-18 12:00:00,64.1,64.19,63.69,63.7,626500.0,42.3669,42.4264,42.0959,42.1025,626500.0
2006-07-18 12:10:00,63.71,63.76,63.25,63.34,427300.0,42.1091,42.1422,41.8051,41.8646,427300.0
2006-07-18 12:20:00,63.34,63.34,63.14,63.2,311300.0,41.8646,41.8646,41.7324,41.7721,311300.0
2006-07-18 12:30:00,63.21,63.34,63.05,63.26,362100.0,41.7787,41.8646,41.6729,41.8117,362100.0
2006-07-18 12:40:00,63.26,63.57,63.25,63.44,294000.0,41.8117,42.0166,41.8051,41.9307,294000.0
2006-07-18 12:50:00,63.43,63.44,63.24,63.24,202700.0,41.9241,41.9307,41.7985,41.7985,202700.0
2006-07-18 13:00:00,63.25,63.25,62.81,62.96,211400.0,41.8051,41.8051,41.5143,41.6134,211400.0
2006-07-18 13:10:00,62.96,63.09,62.71,62.72,173200.0,41.6134,41.6994,41.4482,41.4548,173200.0
2006-07-18 13:20:00,62.78,62.78,62.39,62.48,336000.0,41.4945,41.4945,41.2367,41.2962,336000.0
2006-07-18 13:30:00,62.49,62.63,62.3,62.46,271500.0,41.3028,41.3953,41.1772,41.283,271500.0
2006-07-18 13:40:00,62.48,62.49,62.25,62.34,210000.0,41.2962,41.3028,41.1442,41.2036,210000.0
2006-07-18 13:50:00,62.32,62.32,61.57,61.66,433600.0,41.1904,41.1904,40.6947,40.7542,433600.0
2006-07-18 14:00:00,61.72,62.12,61.66,62.04,422000.0,40.7939,41.0582,40.7542,41.0054,422000.0
2006-07-18 14:10:00,62.02,62.22,61.87,62.09,271600.0,40.9921,41.1243,40.893,41.0384,271600.0
2006-07-18 14:20:00,62.12,62.45,62.03,62.35,301500.0,41.0582,41.2763,40.9987,41.2103,301500.0
2006-07-18 14:30:00,62.35,63.05,62.33,63.03,422800.0,41.2103,41.6729,41.197,41.6597,422800.0
2006-07-18 14:40:00,63.03,63.04,62.48,62.87,531000.0,41.6597,41.6663,41.2962,41.5539,531000.0
2006-07-18 14:50:00,62.87,62.87,62.32,62.53,267000.0,41.5539,41.5539,41.1904,41.3292,267000.0
2006-07-18 15:00:00,62.53,62.59,62.08,62.3,281100.0,41.3292,41.3689,41.0318,41.1772,281100.0
2006-07-18 15:10:00,62.29,62.5,62.12,62.45,285600.0,41.1706,41.3094,41.0582,41.2763,285600.0
2006-07-18 15:20:00,62.45,62.5,62.2,62.5,190800.0,41.2763,41.3094,41.1111,41.3094,190800.0
2006-07-18 15:30:00,62.5,62.85,62.41,62.85,288100.0,41.3094,41.5407,41.2499,41.5407,288100.0
2006-07-18 15:40:00,62.85,63.05,62.77,62.99,473200.0,41.5407,41.6729,41.4879,41.6333,473200.0
2006-07-18 15:50:00,62.99,62.99,62.67,62.73,449800.0,41.6333,41.6333,41.4218,41.4614,449800.0
2006-07-19 09:30:00,62.9,63.37,62.71,63.28,279900.0,41.5738,41.8844,41.4482,41.8249,279900.0
2006-07-19 09:40:00,63.25,63.35,62.79,62.85,187900.0,41.8051,41.8712,41.5011,41.5407,187900.0
2006-07-19 09:50:00,62.84,63.19,62.64,63.09,216300.0,41.5341,41.7654,41.4019,41.6994,216300.0
2006-07-19 10:00:00,63.09,63.79,63.09,63.77,309200.0,41.6994,42.162,41.6994,42.1488,309200.0
2006-07-19 10:10:00,63.77,63.91,63.41,63.62,189400.0,42.1488,42.2413,41.9109,42.0497,189400.0
2006-07-19 10:20:00,63.63,63.65,63.3,63.58,336200.0,42.0563,42.0695,41.8382,42.0232,336200.0
2006-07-19 10:30:00,63.58,63.58,63.13,63.38,502300.0,42.0232,42.0232,41.7258,41.891,502300.0
2006-07-19 10:40:00,63.39,63.81,63.32,63.7,305800.0,41.8976,42.1752,41.8514,42.1025,305800.0
2006-07-19 10:50:00,63.7,64.17,63.7,64.0,213800.0,42.1025,42.4132,42.1025,42.3008,213800.0
2006-07-19 11:00:00,64.0,64.01,63.48,63.66,264600.0,42.3008,42.3074,41.9571,42.0761,264600.0
2006-07-19 11:10:00,63.66,63.7,63.45,63.48,203600.0,42.0761,42.1025,41.9373,41.9571,203600.0
2006-07-19 11:20:00,63.46,63.46,63.22,63.26,168300.0,41.9439,41.9439,41.7853,41.8117,168300.0
2006-07-19 11:30:00,63.25,63.26,62.62,62.69,373600.0,41.8051,41.8117,41.3887,41.435,373600.0
2006-07-19 11:40:00,62.69,62.98,62.43,62.83,347000.0,41.435,41.6266,41.2631,41.5275,347000.0
2006-07-19 11:50:00,62.81,63.16,62.8,63.01,231000.0,41.5143,41.7456,41.5077,41.6465,231000.0
2006-07-19 12:00:00,63.01,63.4,62.96,62.96,313200.0,41.6465,41.9042,41.6134,41.6134,313200.0
2006-07-19 12:10:00,62.97,63.27,62.93,63.1,173500.0,41.62,41.8183,41.5936,41.706,173500.0
2006-07-19 12:20:00,63.13,63.3,63.03,63.15,128000.0,41.7258,41.8382,41.6597,41.739,128000.0
2006-07-19 12:30:00,63.15,63.48,63.01,63.25,221100.0,41.739,41.9571,41.6465,41.8051,221100.0
2006-07-19 12:40:00,63.26,63.48,63.26,63.47,138500.0,41.8117,41.9571,41.8117,41.9505,138500.0
2006-07-19 12:50:00,63.47,63.53,63.19,63.41,182000.0,41.9505,41.9902,41.7654,41.9109,182000.0
2006-07-19 13:00:00,63.42,63.44,63.13,63.31,145300.0,41.9175,41.9307,41.7258,41.8448,145300.0
2006-07-19 13:10:00,63.32,63.33,62.96,63.01,210200.0,41.8514,41.858,41.6134,41.6465,210200.0
2006-07-19 13:20:00,63.03,63.3,62.95,63.11,156400.0,41.6597,41.8382,41.6068,41.7126,156400.0
2006-07-19 13:30:00,63.11,63.35,62.95,63.32,144900.0,41.7126,41.8712,41.6068,41.8514,144900.0
2006-07-19 13:40:00,63.35,63.64,63.31,63.63,189400.0,41.8712,42.0629,41.8448,42.0563,189400.0
2006-07-19 13:50:00,63.63,63.72,63.47,63.48,199800.0,42.0563,42.1158,41.9505,41.9571,199800.0
2006-07-19 14:00:00,63.48,63.71,63.42,63.69,278900.0,41.9571,42.1091,41.9175,42.0959,278900.0
2006-07-19 14:10:00,63.71,63.82,63.49,63.66,144500.0,42.1091,42.1818,41.9637,42.0761,144500.0
2006-07-19 14:20:00,63.67,63.83,63.57,63.74,179600.0,42.0827,42.1885,42.0166,42.129,179600.0
2006-07-19 14:30:00,63.75,63.89,63.6,63.79,156600.0,42.1356,42.2281,42.0364,42.162,156600.0
2006-07-19 14:40:00,63.8,64.0,63.74,63.9,176200.0,42.1686,42.3008,42.129,42.2347,176200.0
2006-07-19 14:50:00,63.9,64.28,63.9,64.22,235700.0,42.2347,42.4859,42.2347,42.4462,235700.0
2006-07-19 15:00:00,64.21,64.4,64.07,64.18,239700.0,42.4396,42.5652,42.3471,42.4198,239700.0
2006-07-19 15:10:00,64.19,64.42,64.07,64.36,148700.0,42.4264,42.5784,42.3471,42.5388,148700.0
2006-07-19 15:20:00,64.35,64.66,64.27,64.28,273300.0,42.5322,42.737,42.4793,42.4859,273300.0
2006-07-19 15:30:00,64.28,64.53,64.2,64.29,180400.0,42.4859,42.6511,42.433,42.4925,180400.0
2006-07-19 15:40:00,64.27,64.41,63.99,64.09,204700.0,42.4793,42.5718,42.2942,42.3603,204700.0
2006-07-19 15:50:00,64.1,64.22,64.06,64.22,374400.0,42.3669,42.4462,42.3405,42.4462,374400.0
2006-07-20 09:30:00,64.75,64.88,64.6,64.7,250400.0,42.7965,42.8825,42.6974,42.7635,250400.0
2006-07-20 09:40:00,64.75,64.75,64.21,64.22,228400.0,42.7965,42.7965,42.4396,42.4462,228400.0
2006-07-20 09:50:00,64.28,64.36,63.5,63.54,328400.0,42.4859,42.5388,41.9703,41.9968,328400.0
2006-07-20 10:00:00,63.57,63.9,63.49,63.74,247300.0,42.0166,42.2347,41.9637,42.129,247300.0
2006-07-20 10:10:00,63.78,63.79,63.38,63.45,207400.0,42.1554,42.162,41.891,41.9373,207400.0
2006-07-20 10:20:00,63.41,63.47,63.15,63.28,303400.0,41.9109,41.9505,41.739,41.8249,303400.0
2006-07-20 10:30:00,63.29,63.76,63.26,63.68,282800.0,41.8315,42.1422,41.8117,42.0893,282800.0
2006-07-20 10:40:00,63.68,63.69,63.18,63.35,241400.0,42.0893,42.0959,41.7588,41.8712,241400.0
2006-07-20 10:50:00,63.39,64.05,63.3,63.88,251600.0,41.8976,42.3339,41.8382,42.2215,251600.0
2006-07-20 11:00:00,63.88,64.02,63.69,63.98,235300.0,42.2215,42.314,42.0959,42.2876,235300.0
2006-07-20 11:10:00,63.98,64.28,63.97,63.98,230700.0,42.2876,42.4859,42.281,42.2876,230700.0
2006-07-20 11:20:00,63.97,64.1,63.84,63.87,185300.0,42.281,42.3669,42.1951,42.2149,185300.0
2006-07-20 11:30:00,63.88,64.14,63.87,64.14,133700.0,42.2215,42.3934,42.2149,42.3934,133700.0
2006-07-20 11:40:00,64.17,64.23,63.96,64.15,103900.0,42.4132,42.4528,42.2744,42.4,103900.0
2006-07-20 11:50:00,64.14,64.29,63.85,63.89,136100.0,42.3934,42.4925,42.2017,42.2281,136100.0
2006-07-20 12:00:00,63.88,63.95,63.55,63.73,168300.0,42.2215,42.2678,42.0034,42.1224,168300.0
2006-07-20 12:10:00,63.73,63.87,63.68,63.79,84900.0,42.1224,42.2149,42.0893,42.162,84900.0
2006-07-20 12:20:00,63.78,63.79,63.54,63.54,104800.0,42.1554,42.162,41.9968,41.9968,104800.0
2006-07-20 12:30:00,63.56,63.6,63.1,63.2,161000.0,42.01,42.0364,41.706,41.7721,161000.0
2006-07-20 12:40:00,63.21,63.23,62.87,63.17,159400.0,41.7787,41.7919,41.5539,41.7522,159400.0
2006-07-20 12:50:00,63.17,63.26,63.05,63.06,159400.0,41.7522,41.8117,41.6729,41.6795,159400.0
2006-07-20 13:00:00,63.06,63.09,62.75,62.8,252500.0,41.6795,41.6994,41.4746,41.5077,252500.0
2006-07-20 13:10:00,62.78,63.03,62.66,63.03,168400.0,41.4945,41.6597,41.4151,41.6597,168400.0
2006-07-20 13:20:00,63.0,63.02,62.68,62.79,120900.0,41.6399,41.6531,41.4284,41.5011,120900.0
2006-07-20 13:30:00,62.79,62.92,62.65,62.66,156500.0,41.5011,41.587,41.4085,41.4151,156500.0
2006-07-20 13:40:00,62.66,62.66,62.1,62.3,348100.0,41.4151,41.4151,41.045,41.1772,348100.0
2006-07-20 13:50:00,62.31,62.51,62.2,62.25,191700.0,41.1838,41.316,41.1111,41.1442,191700.0
2006-07-20 14:00:00,62.24,62.44,61.75,62.13,423100.0,41.1375,41.2697,40.8137,41.0648,423100.0
2006-07-20 14:10:00,62.13,62.46,62.12,62.31,362200.0,41.0648,41.283,41.0582,41.1838,362200.0
2006-07-20 14:20:00,62.33,62.34,61.86,61.94,292900.0,41.197,41.2036,40.8864,40.9393,292900.0
2006-07-20 14:30:00,61.98,62.01,61.38,61.38,320200.0,40.9657,40.9855,40.5691,40.5691,320200.0
2006-07-20 14:40:00,61.4,61.76,61.35,61.73,474300.0,40.5823,40.8203,40.5493,40.8005,474300.0
2006-07-20 14:50:00,61.72,61.85,61.55,61.55,283000.0,40.7939,40.8798,40.6815,40.6815,283000.0
2006-07-20 15:00:00,61.54,61.92,61.5,61.84,307200.0,40.6749,40.926,40.6484,40.8732,307200.0
2006-07-20 15:10:00,61.84,62.27,61.81,62.04,281400.0,40.8732,41.1574,40.8533,41.0054,281400.0
2006-07-20 15:20:00,62.04,62.05,61.6,61.76,323700.0,41.0054,41.012,40.7145,40.8203,323700.0
2006-07-20 15:30:00,61.76,61.81,61.5,61.54,399400.0,40.8203,40.8533,40.6484,40.6749,399400.0
2006-07-20 15:40:00,61.54,62.04,61.5,61.98,484900.0,40.6749,41.0054,40.6484,40.9657,484900.0
2006-07-20 15:50:00,61.98,62.07,61.67,61.69,671700.0,40.9657,41.0252,40.7608,40.774,671700.0
2006-07-21 09:30:00,63.16,63.25,62.3,62.43,1927800.0,41.7456,41.8051,41.1772,41.2631,1927800.0
2006-07-21 09:40:00,62.43,62.45,60.63,60.9,964300.0,41.2631,41.2763,40.0734,40.2519,964300.0
2006-07-21 09:50:00,60.91,61.4,60.36,60.5,1026500.0,40.2585,40.5823,39.895,39.9875,1026500.0
2006-07-21 10:00:00,60.54,60.73,60.12,60.72,707000.0,40.0139,40.1395,39.7363,40.1329,707000.0
2006-07-21 10:10:00,60.72,61.23,60.65,61.23,633400.0,40.1329,40.47,40.0866,40.47,633400.0
2006-07-21 10:20:00,61.23,61.67,61.15,61.56,733500.0,40.47,40.7608,40.4171,40.6881,733500.0
2006-07-21 10:30:00,61.56,61.98,61.55,61.83,779900.0,40.6881,40.9657,40.6815,40.8666,779900.0
2006-07-21 10:40:00,61.87,62.55,61.74,62.49,1370000.0,40.893,41.3424,40.8071,41.3028,1370000.0
2006-07-21 10:50:00,62.49,62.7,62.2,62.3,971400.0,41.3028,41.4416,41.1111,41.1772,971400.0
2006-07-21 11:00:00,62.3,62.33,61.86,62.21,542500.0,41.1772,41.197,40.8864,41.1177,542500.0
2006-07-21 11:10:00,62.21,62.65,62.03,62.38,370300.0,41.1177,41.4085,40.9987,41.2301,370300.0
2006-07-21 11:20:00,62.36,62.55,62.28,62.37,299300.0,41.2169,41.3424,41.164,41.2235,299300.0
2006-07-21 11:30:00,62.39,62.8,62.34,62.74,299100.0,41.2367,41.5077,41.2036,41.468,299100.0
2006-07-21 11:40:00,62.72,63.0,62.61,62.98,386500.0,41.4548,41.6399,41.3821,41.6266,386500.0
2006-07-21 11:50:00,62.98,63.09,62.78,62.91,430300.0,41.6266,41.6994,41.4945,41.5804,430300.0
2006-07-21 12:00:00,62.93,63.2,62.8,63.18,505700.0,41.5936,41.7721,41.5077,41.7588,505700.0
2006-07-21 12:10:00,63.17,63.2,62.9,63.1,449700.0,41.7522,41.7721,41.5738,41.706,449700.0
2006-07-21 12:20:00,63.11,63.24,62.66,62.67,304800.0,41.7126,41.7985,41.4151,41.4218,304800.0
2006-07-21 12:30:00,62.67,62.9,62.38,62.44,302500.0,41.4218,41.5738,41.2301,41.2697,302500.0
2006-07-21 12:40:00,62.43,62.44,61.99,62.21,384200.0,41.2631,41.2697,40.9723,41.1177,384200.0
2006-07-21 12:50:00,62.21,62.32,62.03,62.31,321900.0,41.1177,41.1904,40.9987,41.1838,321900.0
2006-07-21 13:00:00,62.31,62.36,62.16,62.31,330800.0,41.1838,41.2169,41.0847,41.1838,330800.0
2006-07-21 13:10:00,62.33,62.34,62.09,62.1,301900.0,41.197,41.2036,41.0384,41.045,301900.0
2006-07-21 13:20:00,62.1,62.15,61.99,62.14,423700.0,41.045,41.0781,40.9723,41.0715,423700.0
2006-07-21 13:30:00,62.14,62.24,62.01,62.21,238200.0,41.0715,41.1375,40.9855,41.1177,238200.0
2006-07-21 13:40:00,62.21,62.7,62.19,62.42,193300.0,41.1177,41.4416,41.1045,41.2565,193300.0
2006-07-21 13:50:00,62.43,62.59,62.33,62.33,156500.0,41.2631,41.3689,41.197,41.197,156500.0
2006-07-21 14:00:00,62.33,62.35,62.13,62.16,174700.0,41.197,41.2103,41.0648,41.0847,174700.0
2006-07-21 14:10:00,62.15,62.21,62.0,62.15,151800.0,41.0781,41.1177,40.9789,41.0781,151800.0
2006-07-21 14:20:00,62.15,62.25,62.09,62.24,412800.0,41.0781,41.1442,41.0384,41.1375,412800.0
2006-07-21 14:30:00,62.23,62.24,62.08,62.19,227700.0,41.1309,41.1375,41.0318,41.1045,227700.0
2006-07-21 14:40:00,62.2,62.22,62.01,62.08,230800.0,41.1111,41.1243,40.9855,41.0318,230800.0
2006-07-21 14:50:00,62.07,62.23,62.01,62.14,233200.0,41.0252,41.1309,40.9855,41.0715,233200.0
2006-07-21 15:00:00,62.14,62.14,61.87,61.97,353000.0,41.0715,41.0715,40.893,40.9591,353000.0
2006-07-21 15:10:00,61.98,62.04,61.87,61.92,250300.0,40.9657,41.0054,40.893,40.926,250300.0
2006-07-21 15:20:00,61.93,62.1,61.89,62.05,372900.0,40.9327,41.045,40.9062,41.012,372900.0
2006-07-21 15:30:00,62.04,62.15,61.95,61.96,309200.0,41.0054,41.0781,40.9459,40.9525,309200.0
2006-07-21 15:40:00,61.97,62.02,61.91,61.99,257500.0,40.9591,40.9921,40.9194,40.9723,257500.0
2006-07-21 15:50:00,62.0,62.02,61.43,61.45,686300.0,40.9789,40.9921,40.6022,40.6154,686300.0
2006-07-24 09:30:00,61.75,62.2,61.65,61.78,455900.0,40.8137,41.1111,40.7476,40.8335,455900.0
2006-07-24 09:40:00,61.77,62.35,61.76,62.06,365200.0,40.8269,41.2103,40.8203,41.0186,365200.0
2006-07-24 09:50:00,62.06,62.13,61.57,61.6,444800.0,41.0186,41.0648,40.6947,40.7145,444800.0
2006-07-24 10:00:00,61.59,61.85,61.44,61.81,366100.0,40.7079,40.8798,40.6088,40.8533,366100.0
2006-07-24 10:10:00,61.84,62.05,61.75,61.86,303800.0,40.8732,41.012,40.8137,40.8864,303800.0
2006-07-24 10:20:00,61.86,62.09,61.86,62.05,307600.0,40.8864,41.0384,40.8864,41.012,307600.0
2006-07-24 10:30:00,62.05,62.11,61.92,62.06,302700.0,41.012,41.0516,40.926,41.0186,302700.0
2006-07-24 10:40:00,62.05,62.69,62.05,62.65,280500.0,41.012,41.435,41.012,41.4085,280500.0
2006-07-24 10:50:00,62.66,63.24,62.63,63.14,531000.0,41.4151,41.7985,41.3953,41.7324,531000.0
2006-07-24 11:00:00,63.15,63.31,62.65,62.86,329100.0,41.739,41.8448,41.4085,41.5473,329100.0
2006-07-24 11:10:00,62.85,63.5,62.8,63.44,372800.0,41.5407,41.9703,41.5077,41.9307,372800.0
2006-07-24 11:20:00,63.43,63.5,63.25,63.37,299300.0,41.9241,41.9703,41.8051,41.8844,299300.0
2006-07-24 11:30:00,63.31,63.64,63.2,63.64,358600.0,41.8448,42.0629,41.7721,42.0629,358600.0
2006-07-24 11:40:00,63.66,64.04,63.62,64.0,461000.0,42.0761,42.3273,42.0497,42.3008,461000.0
2006-07-24 11:50:00,63.97,64.02,63.52,63.56,296500.0,42.281,42.314,41.9836,42.01,296500.0
2006-07-24 12:00:00,63.57,63.63,63.25,63.3,202200.0,42.0166,42.0563,41.8051,41.8382,202200.0
2006-07-24 12:10:00,63.31,63.38,63.19,63.24,171300.0,41.8448,41.891,41.7654,41.7985,171300.0
2006-07-24 12:20:00,63.24,63.52,63.2,63.43,148000.0,41.7985,41.9836,41.7721,41.9241,148000.0
2006-07-24 12:30:00,63.42,63.54,63.3,63.5,283100.0,41.9175,41.9968,41.8382,41.9703,283100.0
2006-07-24 12:40:00,63.5,63.61,63.48,63.51,168300.0,41.9703,42.043,41.9571,41.977,168300.0
2006-07-24 12:50:00,63.5,63.51,63.02,63.14,121900.0,41.9703,41.977,41.6531,41.7324,121900.0
2006-07-24 13:00:00,63.15,63.5,63.11,63.44,108700.0,41.739,41.9703,41.7126,41.9307,108700.0
2006-07-24 13:10:00,63.43,63.45,63.2,63.27,92100.0,41.9241,41.9373,41.7721,41.8183,92100.0
2006-07-24 13:20:00,63.27,63.67,63.27,63.59,98100.0,41.8183,42.0827,41.8183,42.0298,98100.0
2006-07-24 13:30:00,63.6,64.01,63.54,63.98,241500.0,42.0364,42.3074,41.9968,42.2876,241500.0
2006-07-24 13:40:00,64.0,64.18,63.97,64.01,831000.0,42.3008,42.4198,42.281,42.3074,831000.0
2006-07-24 13:50:00,64.02,64.13,63.84,63.84,160200.0,42.314,42.3867,42.1951,42.1951,160200.0
2006-07-24 14:00:00,63.84,64.04,63.66,63.68,131600.0,42.1951,42.3273,42.0761,42.0893,131600.0
2006-07-24 14:10:00,63.69,63.69,63.34,63.39,144100.0,42.0959,42.0959,41.8646,41.8976,144100.0
2006-07-24 14:20:00,63.39,63.54,63.3,63.35,177500.0,41.8976,41.9968,41.8382,41.8712,177500.0
2006-07-24 14:30:00,63.36,63.69,63.25,63.59,125100.0,41.8778,42.0959,41.8051,42.0298,125100.0
2006-07-24 14:40:00,63.6,63.7,63.48,63.57,104100.0,42.0364,42.1025,41.9571,42.0166,104100.0
2006-07-24 14:50:00,63.59,63.85,63.57,63.73,145900.0,42.0298,42.2017,42.0166,42.1224,145900.0
2006-07-24 15:00:00,63.72,64.1,63.7,64.1,278100.0,42.1158,42.3669,42.1025,42.3669,278100.0
2006-07-24 15:10:00,64.1,64.22,63.96,64.02,346500.0,42.3669,42.4462,42.2744,42.314,346500.0
2006-07-24 15:20:00,64.02,64.23,64.02,64.14,256400.0,42.314,42.4528,42.314,42.3934,256400.0
2006-07-24 15:30:00,64.13,64.21,64.05,64.17,298400.0,42.3867,42.4396,42.3339,42.4132,298400.0
2006-07-24 15:40:00,64.17,64.21,64.0,64.05,282100.0,42.4132,42.4396,42.3008,42.3339,282100.0
2006-07-24 15:50:00,64.04,64.41,64.04,64.41,557100.0,42.3273,42.5718,42.3273,42.5718,557100.0
2006-07-25 09:30:00,64.99,65.46,64.57,65.21,326200.0,42.9552,43.2658,42.6776,43.1006,326200.0
2006-07-25 09:40:00,65.22,65.45,64.95,65.19,451000.0,43.1072,43.2592,42.9287,43.0873,451000.0
2006-07-25 09:50:00,65.19,65.3,65.13,65.16,348100.0,43.0873,43.1601,43.0477,43.0675,348100.0
2006-07-25 10:00:00,65.15,65.65,65.15,65.64,326400.0,43.0609,43.3914,43.0609,43.3848,326400.0
2006-07-25 10:10:00,65.65,65.99,65.56,65.56,664400.0,43.3914,43.6161,43.3319,43.3319,664400.0
2006-07-25 10:20:00,65.57,65.62,65.32,65.33,300600.0,43.3385,43.3716,43.1733,43.1799,300600.0
2006-07-25 10:30:00,65.32,65.37,64.89,65.0,333900.0,43.1733,43.2063,42.8891,42.9618,333900.0
2006-07-25 10:40:00,64.99,64.99,64.41,64.45,349400.0,42.9552,42.9552,42.5718,42.5982,349400.0
2006-07-25 10:50:00,64.43,64.81,64.23,64.81,307700.0,42.585,42.8362,42.4528,42.8362,307700.0
2006-07-25 11:00:00,64.81,65.1,64.78,64.91,325100.0,42.8362,43.0279,42.8164,42.9023,325100.0
2006-07-25 11:10:00,64.91,65.05,64.43,64.64,228100.0,42.9023,42.9948,42.585,42.7238,228100.0
2006-07-25 11:20:00,64.65,65.09,64.6,64.94,276200.0,42.7304,43.0213,42.6974,42.9221,276200.0
2006-07-25 11:30:00,64.94,64.94,64.6,64.67,165300.0,42.9221,42.9221,42.6974,42.7437,165300.0
2006-07-25 11:40:00,64.66,64.83,64.44,64.65,173100.0,42.737,42.8494,42.5916,42.7304,173100.0
2006-07-25 11:50:00,64.64,64.94,64.64,64.92,132600.0,42.7238,42.9221,42.7238,42.9089,132600.0
2006-07-25 12:00:00,64.94,64.94,64.62,64.72,126800.0,42.9221,42.9221,42.7106,42.7767,126800.0
2006-07-25 12:10:00,64.72,64.95,64.68,64.94,70400.0,42.7767,42.9287,42.7503,42.9221,70400.0
2006-07-25 12:20:00,64.95,65.2,64.85,65.08,146200.0,42.9287,43.094,42.8626,43.0146,146200.0
2006-07-25 12:30:00,65.08,65.08,64.88,64.98,127700.0,43.0146,43.0146,42.8825,42.9486,127700.0
2006-07-25 12:40:00,64.99,65.0,64.81,64.93,76800.0,42.9552,42.9618,42.8362,42.9155,76800.0
2006-07-25 12:50:00,64.91,64.94,64.71,64.71,123800.0,42.9023,42.9221,42.7701,42.7701,123800.0
2006-07-25 13:00:00,64.7,64.83,64.66,64.78,158000.0,42.7635,42.8494,42.737,42.8164,158000.0
2006-07-25 13:10:00,64.78,64.98,64.78,64.95,148800.0,42.8164,42.9486,42.8164,42.9287,148800.0
2006-07-25 13:20:00,64.97,64.98,64.78,64.91,98100.0,42.9419,42.9486,42.8164,42.9023,98100.0
2006-07-25 13:30:00,64.93,64.94,64.67,64.67,118300.0,42.9155,42.9221,42.7437,42.7437,118300.0
2006-07-25 13:40:00,64.67,64.83,64.66,64.82,243100.0,42.7437,42.8494,42.737,42.8428,243100.0
2006-07-25 13:50:00,64.82,64.82,64.44,64.71,197400.0,42.8428,42.8428,42.5916,42.7701,197400.0
2006-07-25 14:00:00,64.72,64.81,64.44,64.6,139400.0,42.7767,42.8362,42.5916,42.6974,139400.0
2006-07-25 14:10:00,64.6,64.74,64.53,64.65,112100.0,42.6974,42.7899,42.6511,42.7304,112100.0
2006-07-25 14:20:00,64.65,64.66,64.51,64.55,94400.0,42.7304,42.737,42.6379,42.6643,94400.0
2006-07-25 14:30:00,64.57,64.85,64.56,64.77,158300.0,42.6776,42.8626,42.671,42.8098,158300.0
2006-07-25 14:40:00,64.76,64.95,64.53,64.93,157900.0,42.8031,42.9287,42.6511,42.9155,157900.0
2006-07-25 14:50:00,64.91,65.08,64.86,64.94,142900.0,42.9023,43.0146,42.8692,42.9221,142900.0
2006-07-25 15:00:00,64.93,65.2,64.86,65.2,206600.0,42.9155,43.094,42.8692,43.094,206600.0
2006-07-25 15:10:00,65.2,65.69,65.15,65.66,296800.0,43.094,43.4178,43.0609,43.398,296800.0
2006-07-25 15:20:00,65.65,65.74,65.52,65.71,246900.0,43.3914,43.4509,43.3055,43.431,246900.0
2006-07-25 15:30:00,65.72,65.96,65.61,65.96,294900.0,43.4377,43.5963,43.3649,43.5963,294900.0
2006-07-25 15:40:00,65.94,65.96,65.71,65.72,305000.0,43.5831,43.5963,43.431,43.4377,305000.0
2006-07-25 15:50:00,65.72,65.9,65.7,65.86,346900.0,43.4377,43.5566,43.4244,43.5302,346900.0
2006-07-26 09:30:00,65.45,65.46,64.89,64.94,304700.0,43.2592,43.2658,42.8891,42.9221,304700.0
2006-07-26 09:40:00,64.92,65.0,64.55,64.93,280400.0,42.9089,42.9618,42.6643,42.9155,280400.0
2006-07-26 09:50:00,64.93,65.45,64.93,65.23,333400.0,42.9155,43.2592,42.9155,43.1138,333400.0
2006-07-26 10:00:00,65.23,65.24,64.42,64.43,386000.0,43.1138,43.1204,42.5784,42.585,386000.0
2006-07-26 10:10:00,64.43,64.87,64.33,64.61,315600.0,42.585,42.8758,42.5189,42.704,315600.0
2006-07-26 10:20:00,64.61,64.96,64.5,64.95,350000.0,42.704,42.9353,42.6313,42.9287,350000.0
2006-07-26 10:30:00,64.93,65.46,64.82,65.05,587000.0,42.9155,43.2658,42.8428,42.9948,587000.0
2006-07-26 10:40:00,65.11,65.67,65.02,65.41,292500.0,43.0345,43.4046,42.975,43.2328,292500.0
2006-07-26 10:50:00,65.43,65.45,65.11,65.25,220800.0,43.246,43.2592,43.0345,43.127,220800.0
2006-07-26 11:00:00,65.26,65.99,65.24,65.87,250900.0,43.1336,43.6161,43.1204,43.5368,250900.0
2006-07-26 11:10:00,65.88,66.63,65.88,66.47,362800.0,43.5434,44.0391,43.5434,43.9334,362800.0
2006-07-26 11:20:00,66.45,66.55,66.31,66.35,331800.0,43.9201,43.9862,43.8276,43.8541,331800.0
2006-07-26 11:30:00,66.34,66.56,66.31,66.49,164000.0,43.8474,43.9929,43.8276,43.9466,164000.0
2006-07-26 11:40:00,66.49,66.61,66.32,66.59,208000.0,43.9466,44.0259,43.8342,44.0127,208000.0
2006-07-26 11:50:00,66.6,66.7,66.45,66.69,175300.0,44.0193,44.0854,43.9201,44.0788,175300.0
2006-07-26 12:00:00,66.7,67.1,66.66,67.09,261300.0,44.0854,44.3498,44.0589,44.3432,261300.0
2006-07-26 12:10:00,67.1,67.11,66.5,66.52,160200.0,44.3498,44.3564,43.9532,43.9664,160200.0
2006-07-26 12:20:00,66.53,66.78,66.5,66.55,125800.0,43.973,44.1383,43.9532,43.9862,125800.0
2006-07-26 12:30:00,66.55,66.63,66.33,66.51,199000.0,43.9862,44.0391,43.8408,43.9598,199000.0
2006-07-26 12:40:00,66.49,66.5,66.22,66.28,196800.0,43.9466,43.9532,43.7681,43.8078,196800.0
2006-07-26 12:50:00,66.28,66.32,66.07,66.09,162500.0,43.8078,43.8342,43.669,43.6822,162500.0
2006-07-26 13:00:00,66.1,66.33,66.08,66.3,163800.0,43.6888,43.8408,43.6756,43.821,163800.0
2006-07-26 13:10:00,66.27,66.3,66.07,66.1,164000.0,43.8012,43.821,43.669,43.6888,164000.0
2006-07-26 13:20:00,66.1,66.53,66.1,66.3,129900.0,43.6888,43.973,43.6888,43.821,129900.0
2006-07-26 13:30:00,66.3,66.61,66.29,66.58,128800.0,43.821,44.0259,43.8144,44.0061,128800.0
2006-07-26 13:40:00,66.59,66.94,66.59,66.87,139800.0,44.0127,44.244,44.0127,44.1977,139800.0
2006-07-26 13:50:00,66.87,66.96,66.65,66.65,179900.0,44.1977,44.2572,44.0523,44.0523,179900.0
2006-07-26 14:00:00,66.65,66.83,66.43,66.7,237500.0,44.0523,44.1713,43.9069,44.0854,237500.0
2006-07-26 14:10:00,66.69,67.1,66.69,66.85,268300.0,44.0788,44.3498,44.0788,44.1845,268300.0
2006-07-26 14:20:00,66.86,66.97,66.77,66.91,289000.0,44.1911,44.2638,44.1317,44.2242,289000.0
2006-07-26 14:30:00,66.9,67.09,66.79,66.85,224400.0,44.2176,44.3432,44.1449,44.1845,224400.0
2006-07-26 14:40:00,66.85,67.09,66.8,66.87,235200.0,44.1845,44.3432,44.1515,44.1977,235200.0
2006-07-26 14:50:00,66.85,66.95,66.75,66.88,184400.0,44.1845,44.2506,44.1184,44.2044,184400.0
2006-07-26 15:00:00,66.88,66.97,66.77,66.82,189600.0,44.2044,44.2638,44.1317,44.1647,189600.0
2006-07-26 15:10:00,66.84,66.86,66.65,66.71,215800.0,44.1779,44.1911,44.0523,44.092,215800.0
2006-07-26 15:20:00,66.71,66.8,66.51,66.77,342500.0,44.092,44.1515,43.9598,44.1317,342500.0
2006-07-26 15:30:00,66.77,67.03,66.76,67.02,290600.0,44.1317,44.3035,44.125,44.2969,290600.0
2006-07-26 15:40:00,67.02,67.02,66.77,66.91,314400.0,44.2969,44.2969,44.1317,44.2242,314400.0
2006-07-26 15:50:00,66.91,66.92,66.65,66.82,376800.0,44.2242,44.2308,44.0523,44.1647,376800.0
2006-07-27 09:30:00,67.48,68.4,67.29,67.29,196000.0,44.6009,45.209,44.4753,44.4753,196000.0
2006-07-27 09:40:00,67.29,67.5,66.75,66.78,336600.0,44.4753,44.6141,44.1184,44.1383,336600.0
2006-07-27 09:50:00,66.68,66.89,66.1,66.11,358700.0,44.0722,44.211,43.6888,43.6954,358700.0
2006-07-27 10:00:00,66.19,66.2,65.57,66.11,402000.0,43.7483,43.7549,43.3385,43.6954,402000.0
2006-07-27 10:10:00,66.11,66.36,66.02,66.36,295800.0,43.6954,43.8607,43.6359,43.8607,295800.0
2006-07-27 10:20:00,66.35,66.72,66.33,66.68,317100.0,43.8541,44.0986,43.8408,44.0722,317100.0
2006-07-27 10:30:00,66.68,67.64,66.68,67.1,542400.0,44.0722,44.7067,44.0722,44.3498,542400.0
2006-07-27 10:40:00,67.1,67.35,66.9,67.0,401200.0,44.3498,44.515,44.2176,44.2837,401200.0
2006-07-27 10:50:00,67.04,67.2,66.98,67.15,226200.0,44.3101,44.4159,44.2705,44.3828,226200.0
2006-07-27 11:00:00,67.15,67.22,67.09,67.15,282700.0,44.3828,44.4291,44.3432,44.3828,282700.0
2006-07-27 11:10:00,67.14,67.15,66.97,67.05,278100.0,44.3762,44.3828,44.2638,44.3167,278100.0
2006-07-27 11:20:00,67.04,67.07,66.94,67.0,187500.0,44.3101,44.3299,44.244,44.2837,187500.0
2006-07-27 11:30:00,66.98,67.13,66.71,67.05,291000.0,44.2705,44.3696,44.092,44.3167,291000.0
2006-07-27 11:40:00,67.05,67.09,66.45,66.62,342500.0,44.3167,44.3432,43.9201,44.0325,342500.0
2006-07-27 11:50:00,66.63,66.77,66.43,66.43,185200.0,44.0391,44.1317,43.9069,43.9069,185200.0
2006-07-27 12:00:00,66.41,66.91,66.36,66.62,200100.0,43.8937,44.2242,43.8607,44.0325,200100.0
2006-07-27 12:10:00,66.63,66.75,66.51,66.71,155200.0,44.0391,44.1184,43.9598,44.092,155200.0
2006-07-27 12:20:00,66.71,67.0,66.69,66.76,114000.0,44.092,44.2837,44.0788,44.125,114000.0
2006-07-27 12:30:00,66.76,67.04,66.69,66.94,78100.0,44.125,44.3101,44.0788,44.244,78100.0
2006-07-27 12:40:00,66.94,67.02,66.8,66.98,85900.0,44.244,44.2969,44.1515,44.2705,85900.0
2006-07-27 12:50:00,66.96,67.05,66.84,66.86,69000.0,44.2572,44.3167,44.1779,44.1911,69000.0
2006-07-27 13:00:00,66.87,66.87,66.61,66.64,54600.0,44.1977,44.1977,44.0259,44.0457,54600.0
2006-07-27 13:10:00,66.64,66.82,66.5,66.72,135100.0,44.0457,44.1647,43.9532,44.0986,135100.0
2006-07-27 13:20:00,66.72,67.0,66.7,66.78,125400.0,44.0986,44.2837,44.0854,44.1383,125400.0
2006-07-27 13:30:00,66.79,66.86,66.35,66.39,219500.0,44.1449,44.1911,43.8541,43.8805,219500.0
2006-07-27 13:40:00,66.38,66.56,66.36,66.37,135900.0,43.8739,43.9929,43.8607,43.8673,135900.0
2006-07-27 13:50:00,66.39,66.5,66.03,66.06,129800.0,43.8805,43.9532,43.6425,43.6624,129800.0
2006-07-27 14:00:00,66.03,66.37,65.9,66.15,210000.0,43.6425,43.8673,43.5566,43.7219,210000.0
2006-07-27 14:10:00,66.16,66.39,65.97,66.37,138300.0,43.7285,43.8805,43.6029,43.8673,138300.0
2006-07-27 14:20:00,66.37,66.6,66.25,66.49,148500.0,43.8673,44.0193,43.788,43.9466,148500.0
2006-07-27 14:30:00,66.49,66.74,66.44,66.64,156500.0,43.9466,44.1118,43.9135,44.0457,156500.0
2006-07-27 14:40:00,66.67,66.77,66.46,66.61,111600.0,44.0656,44.1317,43.9268,44.0259,111600.0
2006-07-27 14:50:00,66.61,66.92,66.57,66.92,172700.0,44.0259,44.2308,43.9995,44.2308,172700.0
2006-07-27 15:00:00,66.92,67.0,66.67,66.85,211900.0,44.2308,44.2837,44.0656,44.1845,211900.0
2006-07-27 15:10:00,66.83,66.92,66.69,66.9,194200.0,44.1713,44.2308,44.0788,44.2176,194200.0
2006-07-27 15:20:00,66.9,66.9,66.54,66.63,227400.0,44.2176,44.2176,43.9796,44.0391,227400.0
2006-07-27 15:30:00,66.63,66.87,66.6,66.72,179000.0,44.0391,44.1977,44.0193,44.0986,179000.0
2006-07-27 15:40:00,66.73,66.77,66.56,66.67,196700.0,44.1052,44.1317,43.9929,44.0656,196700.0
2006-07-27 15:50:00,66.67,66.87,66.6,66.71,409300.0,44.0656,44.1977,44.0193,44.092,409300.0
2006-07-28 09:30:00,66.71,66.71,66.03,66.22,260800.0,44.092,44.092,43.6425,43.7681,260800.0
2006-07-28 09:40:00,66.22,67.0,66.2,66.51,226200.0,43.7681,44.2837,43.7549,43.9598,226200.0
2006-07-28 09:50:00,66.51,66.68,66.03,66.3,274400.0,43.9598,44.0722,43.6425,43.821,274400.0
2006-07-28 10:00:00,66.31,66.5,65.98,66.15,233600.0,43.8276,43.9532,43.6095,43.7219,233600.0
2006-07-28 10:10:00,66.16,66.26,65.89,66.01,274200.0,43.7285,43.7946,43.55,43.6293,274200.0
2006-07-28 10:20:00,66.0,66.0,65.34,65.35,293500.0,43.6227,43.6227,43.1865,43.1931,293500.0
2006-07-28 10:30:00,65.33,65.54,64.87,64.96,381400.0,43.1799,43.3187,42.8758,42.9353,381400.0
2006-07-28 10:40:00,64.96,64.97,64.33,64.35,483800.0,42.9353,42.9419,42.5189,42.5322,483800.0
2006-07-28 10:50:00,64.34,64.9,64.3,64.8,390900.0,42.5255,42.8957,42.4991,42.8296,390900.0
2006-07-28 11:00:00,64.79,65.32,64.68,65.03,247400.0,42.823,43.1733,42.7503,42.9816,247400.0
2006-07-28 11:10:00,65.05,65.7,64.95,65.69,248300.0,42.9948,43.4244,42.9287,43.4178,248300.0
2006-07-28 11:20:00,65.69,66.0,65.5,65.84,315800.0,43.4178,43.6227,43.2922,43.517,315800.0
2006-07-28 11:30:00,65.86,66.05,65.55,65.69,206600.0,43.5302,43.6558,43.3253,43.4178,206600.0
2006-07-28 11:40:00,65.69,65.69,65.3,65.63,142800.0,43.4178,43.4178,43.1601,43.3782,142800.0
2006-07-28 11:50:00,65.63,65.88,65.58,65.6,136200.0,43.3782,43.5434,43.3451,43.3583,136200.0
2006-07-28 12:00:00,65.58,65.6,65.46,65.48,91300.0,43.3451,43.3583,43.2658,43.279,91300.0
2006-07-28 12:10:00,65.47,65.63,65.45,65.57,66000.0,43.2724,43.3782,43.2592,43.3385,66000.0
2006-07-28 12:20:00,65.57,65.57,65.3,65.31,84800.0,43.3385,43.3385,43.1601,43.1667,84800.0
2006-07-28 12:30:00,65.32,65.45,65.21,65.25,96200.0,43.1733,43.2592,43.1006,43.127,96200.0
2006-07-28 12:40:00,65.26,65.38,65.24,65.27,71600.0,43.1336,43.2129,43.1204,43.1402,71600.0
2006-07-28 12:50:00,65.29,65.38,65.24,65.38,76200.0,43.1534,43.2129,43.1204,43.2129,76200.0
2006-07-28 13:00:00,65.38,65.81,65.38,65.67,147000.0,43.2129,43.4971,43.2129,43.4046,147000.0
2006-07-28 13:10:00,65.68,65.7,65.27,65.52,97900.0,43.4112,43.4244,43.1402,43.3055,97900.0
2006-07-28 13:20:00,65.51,65.62,65.42,65.54,98600.0,43.2989,43.3716,43.2394,43.3187,98600.0
2006-07-28 13:30:00,65.54,65.6,65.33,65.34,69800.0,43.3187,43.3583,43.1799,43.1865,69800.0
2006-07-28 13:40:00,65.32,65.34,65.0,65.0,144600.0,43.1733,43.1865,42.9618,42.9618,144600.0
2006-07-28 13:50:00,65.02,65.05,64.78,64.79,142400.0,42.975,42.9948,42.8164,42.823,142400.0
2006-07-28 14:00:00,64.8,65.14,64.8,65.12,145700.0,42.8296,43.0543,42.8296,43.0411,145700.0
2006-07-28 14:10:00,65.13,65.17,65.01,65.09,109900.0,43.0477,43.0741,42.9684,43.0213,109900.0
2006-07-28 14:20:00,65.09,65.21,65.04,65.13,106700.0,43.0213,43.1006,42.9882,43.0477,106700.0
2006-07-28 14:30:00,65.11,65.17,64.85,65.13,115500.0,43.0345,43.0741,42.8626,43.0477,115500.0
2006-07-28 14:40:00,65.13,65.23,65.0,65.11,92500.0,43.0477,43.1138,42.9618,43.0345,92500.0
2006-07-28 14:50:00,65.11,65.24,65.0,65.2,168400.0,43.0345,43.1204,42.9618,43.094,168400.0
2006-07-28 15:00:00,65.2,65.26,65.06,65.11,126200.0,43.094,43.1336,43.0014,43.0345,126200.0
2006-07-28 15:10:00,65.11,65.29,65.05,65.27,123400.0,43.0345,43.1534,42.9948,43.1402,123400.0
2006-07-28 15:20:00,65.28,65.55,65.21,65.31,180200.0,43.1468,43.3253,43.1006,43.1667,180200.0
2006-07-28 15:30:00,65.31,65.52,65.17,65.17,167400.0,43.1667,43.3055,43.0741,43.0741,167400.0
2006-07-28 15:40:00,65.17,65.5,65.17,65.31,228500.0,43.0741,43.2922,43.0741,43.1667,228500.0
2006-07-28 15:50:00,65.32,65.35,65.13,65.18,365900.0,43.1733,43.1931,43.0477,43.0807,365900.0
2006-07-31 09:30:00,65.42,66.5,65.42,66.26,185600.0,43.2394,43.9532,43.2394,43.7946,185600.0
2006-07-31 09:40:00,66.26,66.57,66.0,66.06,336300.0,43.7946,43.9995,43.6227,43.6624,336300.0
2006-07-31 09:50:00,66.07,66.41,65.79,66.05,222800.0,43.669,43.8937,43.4839,43.6558,222800.0
2006-07-31 10:00:00,66.05,66.38,66.02,66.1,232800.0,43.6558,43.8739,43.6359,43.6888,232800.0
2006-07-31 10:10:00,66.1,66.38,65.75,65.82,241400.0,43.6888,43.8739,43.4575,43.5037,241400.0
2006-07-31 10:20:00,65.79,66.2,65.65,66.04,262700.0,43.4839,43.7549,43.3914,43.6492,262700.0
2006-07-31 10:30:00,66.04,66.11,65.7,66.1,228700.0,43.6492,43.6954,43.4244,43.6888,228700.0
2006-07-31 10:40:00,66.1,66.28,65.93,66.23,165000.0,43.6888,43.8078,43.5765,43.7747,165000.0
2006-07-31 10:50:00,66.23,66.39,66.14,66.16,194100.0,43.7747,43.8805,43.7153,43.7285,194100.0
2006-07-31 11:00:00,66.14,66.43,66.13,66.41,170000.0,43.7153,43.9069,43.7086,43.8937,170000.0
2006-07-31 11:10:00,66.43,66.6,66.3,66.48,181500.0,43.9069,44.0193,43.821,43.94,181500.0
2006-07-31 11:20:00,66.48,66.57,66.36,66.43,118500.0,43.94,43.9995,43.8607,43.9069,118500.0
2006-07-31 11:30:00,66.44,66.78,66.42,66.77,175700.0,43.9135,44.1383,43.9003,44.1317,175700.0
2006-07-31 11:40:00,66.76,66.84,66.65,66.84,138700.0,44.125,44.1779,44.0523,44.1779,138700.0
2006-07-31 11:50:00,66.84,66.9,66.56,66.9,110300.0,44.1779,44.2176,43.9929,44.2176,110300.0
2006-07-31 12:00:00,66.9,67.1,66.81,67.1,168800.0,44.2176,44.3498,44.1581,44.3498,168800.0
2006-07-31 12:10:00,67.07,67.43,67.03,67.18,260800.0,44.3299,44.5679,44.3035,44.4026,260800.0
2006-07-31 12:20:00,67.18,67.27,67.13,67.19,141300.0,44.4026,44.4621,44.3696,44.4093,141300.0
2006-07-31 12:30:00,67.2,67.28,66.9,67.01,119500.0,44.4159,44.4687,44.2176,44.2903,119500.0
2006-07-31 12:40:00,67.0,67.27,66.88,67.2,145700.0,44.2837,44.4621,44.2044,44.4159,145700.0
2006-07-31 12:50:00,67.2,67.28,67.01,67.15,117600.0,44.4159,44.4687,44.2903,44.3828,117600.0
2006-07-31 13:00:00,67.15,67.3,67.08,67.12,148100.0,44.3828,44.482,44.3365,44.363,148100.0
2006-07-31 13:10:00,67.12,67.29,67.08,67.25,181500.0,44.363,44.4753,44.3365,44.4489,181500.0
2006-07-31 13:20:00,67.24,67.32,67.12,67.16,91700.0,44.4423,44.4952,44.363,44.3894,91700.0
2006-07-31 13:30:00,67.15,67.24,67.04,67.19,144600.0,44.3828,44.4423,44.3101,44.4093,144600.0
2006-07-31 13:40:00,67.19,67.43,67.14,67.37,153000.0,44.4093,44.5679,44.3762,44.5282,153000.0
2006-07-31 13:50:00,67.37,67.63,67.36,67.59,262700.0,44.5282,44.7001,44.5216,44.6736,262700.0
2006-07-31 14:00:00,67.59,67.65,67.51,67.58,223500.0,44.6736,44.7133,44.6208,44.667,223500.0
2006-07-31 14:10:00,67.58,67.65,67.42,67.54,115000.0,44.667,44.7133,44.5613,44.6406,115000.0
2006-07-31 14:20:00,67.53,67.63,67.42,67.46,191300.0,44.634,44.7001,44.5613,44.5877,191300.0
2006-07-31 14:30:00,67.46,67.47,66.9,67.06,262800.0,44.5877,44.5943,44.2176,44.3233,262800.0
2006-07-31 14:40:00,67.06,67.33,66.95,67.33,205500.0,44.3233,44.5018,44.2506,44.5018,205500.0
2006-07-31 14:50:00,67.35,67.4,67.22,67.33,142000.0,44.515,44.548,44.4291,44.5018,142000.0
2006-07-31 15:00:00,67.33,67.56,67.26,67.48,200400.0,44.5018,44.6538,44.4555,44.6009,200400.0
2006-07-31 15:10:00,67.49,67.5,67.34,67.34,174100.0,44.6075,44.6141,44.5084,44.5084,174100.0
2006-07-31 15:20:00,67.34,67.4,67.15,67.25,173900.0,44.5084,44.548,44.3828,44.4489,173900.0
2006-07-31 15:30:00,67.25,67.27,67.04,67.15,172200.0,44.4489,44.4621,44.3101,44.3828,172200.0
2006-07-31 15:40:00,67.16,67.35,67.0,67.04,243300.0,44.3894,44.515,44.2837,44.3101,243300.0
2006-07-31 15:50:00,67.01,67.04,66.82,66.83,448800.0,44.2903,44.3101,44.1647,44.1713,448800.0
2006-08-01 09:30:00,66.75,67.78,66.75,67.54,8100.0,44.1184,44.7992,44.1184,44.6406,8100.0
2006-08-01 09:40:00,67.35,67.43,66.63,67.02,384600.0,44.515,44.5679,44.0391,44.2969,384600.0
2006-08-01 09:50:00,67.05,67.17,66.43,66.62,249200.0,44.3167,44.396,43.9069,44.0325,249200.0
2006-08-01 10:00:00,66.62,66.63,65.72,66.07,312900.0,44.0325,44.0391,43.4377,43.669,312900.0
2006-08-01 10:10:00,66.1,66.16,65.5,65.91,322000.0,43.6888,43.7285,43.2922,43.5632,322000.0
2006-08-01 10:20:00,65.95,66.12,65.58,65.6,171200.0,43.5897,43.702,43.3451,43.3583,171200.0
2006-08-01 10:30:00,65.6,66.02,65.5,65.9,190900.0,43.3583,43.6359,43.2922,43.5566,190900.0
2006-08-01 10:40:00,65.87,66.25,65.85,65.94,116200.0,43.5368,43.788,43.5236,43.5831,116200.0
2006-08-01 10:50:00,65.94,66.0,65.73,65.86,113400.0,43.5831,43.6227,43.4443,43.5302,113400.0
2006-08-01 11:00:00,65.82,66.03,65.7,65.93,119800.0,43.5037,43.6425,43.4244,43.5765,119800.0
2006-08-01 11:10:00,65.93,65.94,65.67,65.86,156400.0,43.5765,43.5831,43.4046,43.5302,156400.0
2006-08-01 11:20:00,65.87,65.99,65.78,65.94,78900.0,43.5368,43.6161,43.4773,43.5831,78900.0
2006-08-01 11:30:00,65.93,66.39,65.92,66.32,194000.0,43.5765,43.8805,43.5698,43.8342,194000.0
2006-08-01 11:40:00,66.32,66.51,66.3,66.38,129600.0,43.8342,43.9598,43.821,43.8739,129600.0
2006-08-01 11:50:00,66.39,66.78,66.36,66.69,212600.0,43.8805,44.1383,43.8607,44.0788,212600.0
2006-08-01 12:00:00,66.69,66.79,66.65,66.75,130100.0,44.0788,44.1449,44.0523,44.1184,130100.0
2006-08-01 12:10:00,66.76,66.89,66.35,66.46,172500.0,44.125,44.211,43.8541,43.9268,172500.0
2006-08-01 12:20:00,66.46,66.53,66.24,66.25,112800.0,43.9268,43.973,43.7813,43.788,112800.0
2006-08-01 12:30:00,66.25,66.56,66.1,66.53,97600.0,43.788,43.9929,43.6888,43.973,97600.0
2006-08-01 12:40:00,66.52,66.52,66.2,66.2,66200.0,43.9664,43.9664,43.7549,43.7549,66200.0
2006-08-01 12:50:00,66.21,66.49,66.15,66.38,86700.0,43.7615,43.9466,43.7219,43.8739,86700.0
2006-08-01 13:00:00,66.4,66.43,66.23,66.27,69900.0,43.8871,43.9069,43.7747,43.8012,69900.0
2006-08-01 13:10:00,66.25,66.31,66.17,66.23,44900.0,43.788,43.8276,43.7351,43.7747,44900.0
2006-08-01 13:20:00,66.24,66.25,65.9,65.91,146800.0,43.7813,43.788,43.5566,43.5632,146800.0
2006-08-01 13:30:00,65.9,65.9,65.67,65.81,149200.0,43.5566,43.5566,43.4046,43.4971,149200.0
2006-08-01 13:40:00,65.81,66.07,65.75,66.05,103800.0,43.4971,43.669,43.4575,43.6558,103800.0
2006-08-01 13:50:00,66.04,66.12,65.85,65.88,99300.0,43.6492,43.702,43.5236,43.5434,99300.0
2006-08-01 14:00:00,65.89,66.14,65.87,66.07,71100.0,43.55,43.7153,43.5368,43.669,71100.0
2006-08-01 14:10:00,66.08,66.19,66.02,66.12,111900.0,43.6756,43.7483,43.6359,43.702,111900.0
2006-08-01 14:20:00,66.12,66.16,65.98,66.01,138700.0,43.702,43.7285,43.6095,43.6293,138700.0
2006-08-01 14:30:00,66.01,66.03,65.86,65.86,85100.0,43.6293,43.6425,43.5302,43.5302,85100.0
2006-08-01 14:40:00,65.85,66.09,65.77,66.02,70200.0,43.5236,43.6822,43.4707,43.6359,70200.0
2006-08-01 14:50:00,66.02,66.21,66.02,66.1,108700.0,43.6359,43.7615,43.6359,43.6888,108700.0
2006-08-01 15:00:00,66.08,66.27,66.06,66.16,130800.0,43.6756,43.8012,43.6624,43.7285,130800.0
2006-08-01 15:10:00,66.17,66.2,65.91,66.0,70500.0,43.7351,43.7549,43.5632,43.6227,70500.0
2006-08-01 15:20:00,66.0,66.38,66.0,66.3,141500.0,43.6227,43.8739,43.6227,43.821,141500.0
2006-08-01 15:30:00,66.3,66.6,66.27,66.58,199400.0,43.821,44.0193,43.8012,44.0061,199400.0
2006-08-01 15:40:00,66.6,66.9,66.58,66.89,278600.0,44.0193,44.2176,44.0061,44.211,278600.0
2006-08-01 15:50:00,66.89,66.89,66.68,66.79,317200.0,44.211,44.211,44.0722,44.1449,317200.0
2006-08-02 09:30:00,67.44,67.51,67.05,67.4,251100.0,44.5745,44.6208,44.3167,44.548,251100.0
2006-08-02 09:40:00,67.4,67.53,67.1,67.35,217600.0,44.548,44.634,44.3498,44.515,217600.0
2006-08-02 09:50:00,67.35,67.8,67.33,67.78,407900.0,44.515,44.8124,44.5018,44.7992,407900.0
2006-08-02 10:00:00,67.82,67.88,67.52,67.6,309500.0,44.8256,44.8653,44.6274,44.6802,309500.0
2006-08-02 10:10:00,67.61,67.71,67.5,67.71,321100.0,44.6868,44.7529,44.6141,44.7529,321100.0
2006-08-02 10:20:00,67.71,67.8,67.52,67.68,232800.0,44.7529,44.8124,44.6274,44.7331,232800.0
2006-08-02 10:30:00,67.69,67.94,67.47,67.93,474100.0,44.7397,44.905,44.5943,44.8984,474100.0
2006-08-02 10:40:00,67.94,68.1,67.8,68.06,395700.0,44.905,45.0107,44.8124,44.9843,395700.0
2006-08-02 10:50:00,68.1,68.11,67.92,68.09,307600.0,45.0107,45.0173,44.8917,45.0041,307600.0
2006-08-02 11:00:00,68.1,68.28,68.04,68.22,275400.0,45.0107,45.1297,44.9711,45.09,275400.0
2006-08-02 11:10:00,68.23,68.55,68.2,68.49,369200.0,45.0966,45.3081,45.0768,45.2685,369200.0
2006-08-02 11:20:00,68.51,68.54,68.24,68.29,189000.0,45.2817,45.3015,45.1032,45.1363,189000.0
2006-08-02 11:30:00,68.28,68.43,68.22,68.32,199900.0,45.1297,45.2288,45.09,45.1561,199900.0
2006-08-02 11:40:00,68.33,68.41,68.16,68.17,358100.0,45.1627,45.2156,45.0504,45.057,358100.0
2006-08-02 11:50:00,68.17,68.42,68.13,68.42,181600.0,45.057,45.2222,45.0305,45.2222,181600.0
2006-08-02 12:00:00,68.42,68.45,68.02,68.22,159500.0,45.2222,45.242,44.9578,45.09,159500.0
2006-08-02 12:10:00,68.22,68.28,68.07,68.1,82200.0,45.09,45.1297,44.9909,45.0107,82200.0
2006-08-02 12:20:00,68.09,68.11,67.88,67.91,115100.0,45.0041,45.0173,44.8653,44.8851,115100.0
2006-08-02 12:30:00,67.91,67.97,67.81,67.97,139100.0,44.8851,44.9248,44.819,44.9248,139100.0
2006-08-02 12:40:00,67.96,68.05,67.89,67.91,156600.0,44.9182,44.9777,44.8719,44.8851,156600.0
2006-08-02 12:50:00,67.91,68.0,67.82,67.89,611100.0,44.8851,44.9446,44.8256,44.8719,611100.0
2006-08-02 13:00:00,67.9,68.1,67.9,68.06,165500.0,44.8785,45.0107,44.8785,44.9843,165500.0
2006-08-02 13:10:00,68.06,68.28,68.01,68.01,107700.0,44.9843,45.1297,44.9512,44.9512,107700.0
2006-08-02 13:20:00,68.0,68.15,67.83,68.15,187900.0,44.9446,45.0438,44.8323,45.0438,187900.0
2006-08-02 13:30:00,68.14,68.2,68.09,68.1,98500.0,45.0372,45.0768,45.0041,45.0107,98500.0
2006-08-02 13:40:00,68.11,68.11,67.83,68.08,106300.0,45.0173,45.0173,44.8323,44.9975,106300.0
2006-08-02 13:50:00,68.07,68.08,67.94,67.98,67500.0,44.9909,44.9975,44.905,44.9314,67500.0
2006-08-02 14:00:00,67.98,68.05,67.93,68.03,87500.0,44.9314,44.9777,44.8984,44.9644,87500.0
2006-08-02 14:10:00,68.02,68.04,67.84,67.88,101100.0,44.9578,44.9711,44.8389,44.8653,101100.0
2006-08-02 14:20:00,67.88,67.93,67.33,67.55,279200.0,44.8653,44.8984,44.5018,44.6472,279200.0
2006-08-02 14:30:00,67.55,67.74,67.34,67.5,244800.0,44.6472,44.7728,44.5084,44.6141,244800.0
2006-08-02 14:40:00,67.54,67.59,67.3,67.46,279600.0,44.6406,44.6736,44.482,44.5877,279600.0
2006-08-02 14:50:00,67.45,67.48,66.6,66.78,467000.0,44.5811,44.6009,44.0193,44.1383,467000.0
2006-08-02 15:00:00,66.78,66.82,66.4,66.53,388400.0,44.1383,44.1647,43.8871,43.973,388400.0
2006-08-02 15:10:00,66.5,66.65,66.06,66.58,358700.0,43.9532,44.0523,43.6624,44.0061,358700.0
2006-08-02 15:20:00,66.58,66.83,66.41,66.63,339600.0,44.0061,44.1713,43.8937,44.0391,339600.0
2006-08-02 15:30:00,66.63,67.0,66.63,66.72,228600.0,44.0391,44.2837,44.0391,44.0986,228600.0
2006-08-02 15:40:00,66.74,67.8,66.72,67.14,232700.0,44.1118,44.8124,44.0986,44.3762,232700.0
2006-08-02 15:50:00,67.14,67.35,67.12,67.23,382500.0,44.3762,44.515,44.363,44.4357,382500.0
2006-08-03 09:30:00,66.49,66.49,66.23,66.25,2500.0,43.9466,43.9466,43.7747,43.788,2500.0
2006-08-03 09:40:00,66.25,66.86,66.2,66.32,537300.0,43.788,44.1911,43.7549,43.8342,537300.0
2006-08-03 09:50:00,66.31,66.75,66.06,66.18,365100.0,43.8276,44.1184,43.6624,43.7417,365100.0
2006-08-03 10:00:00,66.19,66.46,66.18,66.39,169000.0,43.7483,43.9268,43.7417,43.8805,169000.0
2006-08-03 10:10:00,66.4,66.85,66.25,66.8,154800.0,43.8871,44.1845,43.788,44.1515,154800.0
2006-08-03 10:20:00,66.83,66.87,66.66,66.74,186000.0,44.1713,44.1977,44.0589,44.1118,186000.0
2006-08-03 10:30:00,66.73,66.82,66.43,66.43,192700.0,44.1052,44.1647,43.9069,43.9069,192700.0
2006-08-03 10:40:00,66.43,66.65,66.35,66.53,120300.0,43.9069,44.0523,43.8541,43.973,120300.0
2006-08-03 10:50:00,66.55,66.57,66.29,66.53,111900.0,43.9862,43.9995,43.8144,43.973,111900.0
2006-08-03 11:00:00,66.52,66.56,66.15,66.21,157600.0,43.9664,43.9929,43.7219,43.7615,157600.0
2006-08-03 11:10:00,66.22,66.44,66.22,66.33,94500.0,43.7681,43.9135,43.7681,43.8408,94500.0
2006-08-03 11:20:00,66.34,66.34,65.92,66.07,271700.0,43.8474,43.8474,43.5698,43.669,271700.0
2006-08-03 11:30:00,66.07,66.38,66.02,66.14,176700.0,43.669,43.8739,43.6359,43.7153,176700.0
2006-08-03 11:40:00,66.15,66.62,66.1,66.6,138600.0,43.7219,44.0325,43.6888,44.0193,138600.0
2006-08-03 11:50:00,66.6,66.62,66.37,66.49,119100.0,44.0193,44.0325,43.8673,43.9466,119100.0
2006-08-03 12:00:00,66.49,66.62,66.37,66.4,145500.0,43.9466,44.0325,43.8673,43.8871,145500.0
2006-08-03 12:10:00,66.38,66.55,66.33,66.48,143200.0,43.8739,43.9862,43.8408,43.94,143200.0
2006-08-03 12:20:00,66.48,66.56,66.41,66.48,99900.0,43.94,43.9929,43.8937,43.94,99900.0
2006-08-03 12:30:00,66.47,66.68,66.47,66.65,170400.0,43.9334,44.0722,43.9334,44.0523,170400.0
2006-08-03 12:40:00,66.65,66.67,66.51,66.61,126100.0,44.0523,44.0656,43.9598,44.0259,126100.0
2006-08-03 12:50:00,66.61,66.78,66.6,66.77,186800.0,44.0259,44.1383,44.0193,44.1317,186800.0
2006-08-03 13:00:00,66.78,67.0,66.76,66.95,180500.0,44.1383,44.2837,44.125,44.2506,180500.0
2006-08-03 13:10:00,66.96,66.97,66.77,66.85,68300.0,44.2572,44.2638,44.1317,44.1845,68300.0
2006-08-03 13:20:00,66.85,67.06,66.82,66.96,150500.0,44.1845,44.3233,44.1647,44.2572,150500.0
2006-08-03 13:30:00,66.95,67.4,66.84,67.33,148200.0,44.2506,44.548,44.1779,44.5018,148200.0
2006-08-03 13:40:00,67.36,67.42,67.2,67.4,110200.0,44.5216,44.5613,44.4159,44.548,110200.0
2006-08-03 13:50:00,67.4,67.65,67.12,67.21,249800.0,44.548,44.7133,44.363,44.4225,249800.0
2006-08-03 14:00:00,67.22,67.63,67.22,67.62,203700.0,44.4291,44.7001,44.4291,44.6935,203700.0
2006-08-03 14:10:00,67.61,67.78,67.32,67.4,220800.0,44.6868,44.7992,44.4952,44.548,220800.0
2006-08-03 14:20:00,67.38,67.58,67.16,67.36,151400.0,44.5348,44.667,44.3894,44.5216,151400.0
2006-08-03 14:30:00,67.38,67.43,67.22,67.31,117200.0,44.5348,44.5679,44.4291,44.4886,117200.0
2006-08-03 14:40:00,67.32,67.57,67.26,67.57,128000.0,44.4952,44.6604,44.4555,44.6604,128000.0
2006-08-03 14:50:00,67.56,67.79,67.51,67.57,366600.0,44.6538,44.8058,44.6208,44.6604,366600.0
2006-08-03 15:00:00,67.57,67.63,67.5,67.53,145100.0,44.6604,44.7001,44.6141,44.634,145100.0
2006-08-03 15:10:00,67.52,67.63,67.43,67.61,83400.0,44.6274,44.7001,44.5679,44.6868,83400.0
2006-08-03 15:20:00,67.6,67.65,67.54,67.56,107300.0,44.6802,44.7133,44.6406,44.6538,107300.0
2006-08-03 15:30:00,67.54,67.54,67.22,67.27,197700.0,44.6406,44.6406,44.4291,44.4621,197700.0
2006-08-03 15:40:00,67.27,67.28,66.95,67.08,271000.0,44.4621,44.4687,44.2506,44.3365,271000.0
2006-08-03 15:50:00,67.07,67.23,66.98,67.23,304300.0,44.3299,44.4357,44.2705,44.4357,304300.0
2006-08-04 09:30:00,67.43,67.72,67.3,67.61,224300.0,44.5679,44.7596,44.482,44.6868,224300.0
2006-08-04 09:40:00,67.56,67.95,67.1,67.1,270400.0,44.6538,44.9116,44.3498,44.3498,270400.0
2006-08-04 09:50:00,67.09,67.09,66.4,66.64,529700.0,44.3432,44.3432,43.8871,44.0457,529700.0
2006-08-04 10:00:00,66.64,66.84,66.41,66.52,326300.0,44.0457,44.1779,43.8937,43.9664,326300.0
2006-08-04 10:10:00,66.5,66.52,66.12,66.28,274900.0,43.9532,43.9664,43.702,43.8078,274900.0
2006-08-04 10:20:00,66.28,66.6,66.25,66.51,836700.0,43.8078,44.0193,43.788,43.9598,836700.0
2006-08-04 10:30:00,66.51,66.87,66.39,66.4,261700.0,43.9598,44.1977,43.8805,43.8871,261700.0
2006-08-04 10:40:00,66.4,66.58,66.23,66.47,210500.0,43.8871,44.0061,43.7747,43.9334,210500.0
2006-08-04 10:50:00,66.46,66.64,66.35,66.39,139500.0,43.9268,44.0457,43.8541,43.8805,139500.0
2006-08-04 11:00:00,66.39,66.8,66.38,66.79,161900.0,43.8805,44.1515,43.8739,44.1449,161900.0
2006-08-04 11:10:00,66.79,67.0,66.61,67.0,177900.0,44.1449,44.2837,44.0259,44.2837,177900.0
2006-08-04 11:20:00,67.0,67.21,66.98,67.12,183900.0,44.2837,44.4225,44.2705,44.363,183900.0
2006-08-04 11:30:00,67.12,67.16,66.8,66.96,110400.0,44.363,44.3894,44.1515,44.2572,110400.0
2006-08-04 11:40:00,66.98,67.01,66.73,66.96,129700.0,44.2705,44.2903,44.1052,44.2572,129700.0
2006-08-04 11:50:00,66.96,66.97,66.72,66.72,99100.0,44.2572,44.2638,44.0986,44.0986,99100.0
2006-08-04 12:00:00,66.7,66.76,66.58,66.65,127200.0,44.0854,44.125,44.0061,44.0523,127200.0
2006-08-04 12:10:00,66.65,66.75,66.27,66.38,127000.0,44.0523,44.1184,43.8012,43.8739,127000.0
2006-08-04 12:20:00,66.37,66.4,66.11,66.33,144300.0,43.8673,43.8871,43.6954,43.8408,144300.0
2006-08-04 12:30:00,66.33,66.34,65.95,65.95,92400.0,43.8408,43.8474,43.5897,43.5897,92400.0
2006-08-04 12:40:00,65.96,66.19,65.94,66.07,113700.0,43.5963,43.7483,43.5831,43.669,113700.0
2006-08-04 12:50:00,66.06,66.17,65.96,66.05,68300.0,43.6624,43.7351,43.5963,43.6558,68300.0
2006-08-04 13:00:00,66.05,66.23,66.05,66.11,90100.0,43.6558,43.7747,43.6558,43.6954,90100.0
2006-08-04 13:10:00,66.1,66.11,65.52,65.61,193500.0,43.6888,43.6954,43.3055,43.3649,193500.0
2006-08-04 13:20:00,65.6,65.62,65.15,65.34,279400.0,43.3583,43.3716,43.0609,43.1865,279400.0
2006-08-04 13:30:00,65.33,65.5,65.19,65.41,173400.0,43.1799,43.2922,43.0873,43.2328,173400.0
2006-08-04 13:40:00,65.42,65.57,65.36,65.5,116600.0,43.2394,43.3385,43.1997,43.2922,116600.0
2006-08-04 13:50:00,65.5,65.56,65.19,65.43,132600.0,43.2922,43.3319,43.0873,43.246,132600.0
2006-08-04 14:00:00,65.4,65.77,65.3,65.63,152500.0,43.2261,43.4707,43.1601,43.3782,152500.0
2006-08-04 14:10:00,65.65,65.71,65.38,65.46,96900.0,43.3914,43.431,43.2129,43.2658,96900.0
2006-08-04 14:20:00,65.46,65.7,65.29,65.54,99000.0,43.2658,43.4244,43.1534,43.3187,99000.0
2006-08-04 14:30:00,65.55,65.62,65.38,65.57,137100.0,43.3253,43.3716,43.2129,43.3385,137100.0
2006-08-04 14:40:00,65.57,65.65,65.17,65.2,134100.0,43.3385,43.3914,43.0741,43.094,134100.0
2006-08-04 14:50:00,65.21,65.3,64.86,64.89,202600.0,43.1006,43.1601,42.8692,42.8891,202600.0
2006-08-04 15:00:00,64.89,65.15,64.89,65.12,202200.0,42.8891,43.0609,42.8891,43.0411,202200.0
2006-08-04 15:10:00,65.16,65.2,65.03,65.08,128100.0,43.0675,43.094,42.9816,43.0146,128100.0
2006-08-04 15:20:00,65.08,65.23,64.94,65.19,196500.0,43.0146,43.1138,42.9221,43.0873,196500.0
2006-08-04 15:30:00,65.2,65.4,65.16,65.37,234400.0,43.094,43.2261,43.0675,43.2063,234400.0
2006-08-04 15:40:00,65.38,65.44,65.25,65.34,177200.0,43.2129,43.2526,43.127,43.1865,177200.0
2006-08-04 15:50:00,65.34,65.35,65.01,65.1,384200.0,43.1865,43.1931,42.9684,43.0279,384200.0
2006-08-07 09:30:00,65.8,66.16,65.7,65.83,436900.0,43.4905,43.7285,43.4244,43.5104,436900.0
2006-08-07 09:40:00,65.81,66.01,65.2,65.2,257500.0,43.4971,43.6293,43.094,43.094,257500.0
2006-08-07 09:50:00,65.2,65.32,64.89,65.22,478100.0,43.094,43.1733,42.8891,43.1072,478100.0
2006-08-07 10:00:00,65.22,65.55,65.12,65.34,403400.0,43.1072,43.3253,43.0411,43.1865,403400.0
2006-08-07 10:10:00,65.32,65.33,64.45,64.65,365300.0,43.1733,43.1799,42.5982,42.7304,365300.0
2006-08-07 10:20:00,64.65,64.97,64.65,64.95,334500.0,42.7304,42.9419,42.7304,42.9287,334500.0
2006-08-07 10:30:00,64.95,65.18,64.95,65.06,245700.0,42.9287,43.0807,42.9287,43.0014,245700.0
2006-08-07 10:40:00,65.06,65.1,64.87,64.89,200700.0,43.0014,43.0279,42.8758,42.8891,200700.0
2006-08-07 10:50:00,64.9,65.08,64.9,64.99,133100.0,42.8957,43.0146,42.8957,42.9552,133100.0
2006-08-07 11:00:00,64.99,65.24,64.91,65.15,219900.0,42.9552,43.1204,42.9023,43.0609,219900.0
2006-08-07 11:10:00,65.15,65.36,65.11,65.33,190000.0,43.0609,43.1997,43.0345,43.1799,190000.0
2006-08-07 11:20:00,65.33,65.52,65.27,65.47,153800.0,43.1799,43.3055,43.1402,43.2724,153800.0
2006-08-07 11:30:00,65.47,65.56,65.13,65.17,243900.0,43.2724,43.3319,43.0477,43.0741,243900.0
2006-08-07 11:40:00,65.18,65.59,65.18,65.58,177400.0,43.0807,43.3517,43.0807,43.3451,177400.0
2006-08-07 11:50:00,65.58,65.65,65.48,65.63,157400.0,43.3451,43.3914,43.279,43.3782,157400.0
2006-08-07 12:00:00,65.65,65.75,65.46,65.48,185900.0,43.3914,43.4575,43.2658,43.279,185900.0
2006-08-07 12:10:00,65.46,65.65,65.36,65.65,93300.0,43.2658,43.3914,43.1997,43.3914,93300.0
2006-08-07 12:20:00,65.65,66.35,65.65,66.21,230500.0,43.3914,43.8541,43.3914,43.7615,230500.0
2006-08-07 12:30:00,66.22,66.58,66.22,66.54,236000.0,43.7681,44.0061,43.7681,43.9796,236000.0
2006-08-07 12:40:00,66.54,66.72,66.22,66.22,162800.0,43.9796,44.0986,43.7681,43.7681,162800.0
2006-08-07 12:50:00,66.21,66.44,66.19,66.32,132700.0,43.7615,43.9135,43.7483,43.8342,132700.0
2006-08-07 13:00:00,66.33,66.53,66.3,66.41,91900.0,43.8408,43.973,43.821,43.8937,91900.0
2006-08-07 13:10:00,66.38,66.65,66.31,66.55,208000.0,43.8739,44.0523,43.8276,43.9862,208000.0
2006-08-07 13:20:00,66.55,66.65,66.34,66.57,458300.0,43.9862,44.0523,43.8474,43.9995,458300.0
2006-08-07 13:30:00,66.56,66.75,66.47,66.66,223200.0,43.9929,44.1184,43.9334,44.0589,223200.0
2006-08-07 13:40:00,66.65,66.65,66.2,66.23,212600.0,44.0523,44.0523,43.7549,43.7747,212600.0
2006-08-07 13:50:00,66.23,66.4,66.15,66.29,134100.0,43.7747,43.8871,43.7219,43.8144,134100.0
2006-08-07 14:00:00,66.3,66.36,66.17,66.36,171200.0,43.821,43.8607,43.7351,43.8607,171200.0
2006-08-07 14:10:00,66.36,66.43,66.3,66.43,163200.0,43.8607,43.9069,43.821,43.9069,163200.0
2006-08-07 14:20:00,66.43,66.43,66.11,66.15,169200.0,43.9069,43.9069,43.6954,43.7219,169200.0
2006-08-07 14:30:00,66.15,66.41,66.15,66.37,197700.0,43.7219,43.8937,43.7219,43.8673,197700.0
2006-08-07 14:40:00,66.35,66.38,66.17,66.17,96200.0,43.8541,43.8739,43.7351,43.7351,96200.0
2006-08-07 14:50:00,66.19,66.3,66.19,66.25,115700.0,43.7483,43.821,43.7483,43.788,115700.0
2006-08-07 15:00:00,66.25,66.3,65.82,66.01,107000.0,43.788,43.821,43.5037,43.6293,107000.0
2006-08-07 15:10:00,66.02,66.22,65.83,66.22,89100.0,43.6359,43.7681,43.5104,43.7681,89100.0
2006-08-07 15:20:00,66.21,66.27,66.08,66.19,113300.0,43.7615,43.8012,43.6756,43.7483,113300.0
2006-08-07 15:30:00,66.19,66.25,66.1,66.15,121200.0,43.7483,43.788,43.6888,43.7219,121200.0
2006-08-07 15:40:00,66.15,66.25,66.09,66.21,122800.0,43.7219,43.788,43.6822,43.7615,122800.0
2006-08-07 15:50:00,66.21,66.25,66.14,66.23,207700.0,43.7615,43.788,43.7153,43.7747,207700.0
2006-08-08 09:30:00,66.25,66.45,65.9,66.26,260800.0,43.788,43.9201,43.5566,43.7946,260800.0
2006-08-08 09:40:00,66.25,66.35,65.7,65.71,164700.0,43.788,43.8541,43.4244,43.431,164700.0
2006-08-08 09:50:00,65.7,66.47,65.69,66.08,278000.0,43.4244,43.9334,43.4178,43.6756,278000.0
2006-08-08 10:00:00,66.13,66.18,65.6,65.85,159100.0,43.7086,43.7417,43.3583,43.5236,159100.0
2006-08-08 10:10:00,65.88,66.06,65.73,66.05,83200.0,43.5434,43.6624,43.4443,43.6558,83200.0
2006-08-08 10:20:00,66.06,66.28,65.95,66.05,163100.0,43.6624,43.8078,43.5897,43.6558,163100.0
2006-08-08 10:30:00,66.06,66.38,65.95,66.24,250800.0,43.6624,43.8739,43.5897,43.7813,250800.0
2006-08-08 10:40:00,66.24,66.25,66.09,66.09,124800.0,43.7813,43.788,43.6822,43.6822,124800.0
2006-08-08 10:50:00,66.1,66.45,66.07,66.38,146600.0,43.6888,43.9201,43.669,43.8739,146600.0
2006-08-08 11:00:00,66.38,66.71,66.25,66.64,181400.0,43.8739,44.092,43.788,44.0457,181400.0
2006-08-08 11:10:00,66.64,66.77,66.41,66.68,160800.0,44.0457,44.1317,43.8937,44.0722,160800.0
2006-08-08 11:20:00,66.68,66.85,66.54,66.73,97700.0,44.0722,44.1845,43.9796,44.1052,97700.0
2006-08-08 11:30:00,66.76,66.94,66.55,66.55,112100.0,44.125,44.244,43.9862,43.9862,112100.0
2006-08-08 11:40:00,66.56,66.72,66.41,66.51,130600.0,43.9929,44.0986,43.8937,43.9598,130600.0
2006-08-08 11:50:00,66.53,66.7,66.43,66.6,58300.0,43.973,44.0854,43.9069,44.0193,58300.0
2006-08-08 12:00:00,66.57,66.61,66.22,66.23,62100.0,43.9995,44.0259,43.7681,43.7747,62100.0
2006-08-08 12:10:00,66.22,66.66,66.2,66.61,67800.0,43.7681,44.0589,43.7549,44.0259,67800.0
2006-08-08 12:20:00,66.61,66.77,66.58,66.63,68100.0,44.0259,44.1317,44.0061,44.0391,68100.0
2006-08-08 12:30:00,66.63,66.69,66.17,66.56,79100.0,44.0391,44.0788,43.7351,43.9929,79100.0
2006-08-08 12:40:00,66.6,66.65,66.52,66.53,36800.0,44.0193,44.0523,43.9664,43.973,36800.0
2006-08-08 12:50:00,66.53,66.77,66.53,66.76,76500.0,43.973,44.1317,43.973,44.125,76500.0
2006-08-08 13:00:00,66.75,66.86,66.74,66.84,89800.0,44.1184,44.1911,44.1118,44.1779,89800.0
2006-08-08 13:10:00,66.84,66.97,66.84,66.96,142500.0,44.1779,44.2638,44.1779,44.2572,142500.0
2006-08-08 13:20:00,66.95,67.01,66.77,66.81,132200.0,44.2506,44.2903,44.1317,44.1581,132200.0
2006-08-08 13:30:00,66.82,66.92,66.77,66.86,60900.0,44.1647,44.2308,44.1317,44.1911,60900.0
2006-08-08 13:40:00,66.86,66.86,66.63,66.71,47100.0,44.1911,44.1911,44.0391,44.092,47100.0
2006-08-08 13:50:00,66.71,66.72,66.49,66.72,74100.0,44.092,44.0986,43.9466,44.0986,74100.0
2006-08-08 14:00:00,66.77,66.97,66.73,66.9,77900.0,44.1317,44.2638,44.1052,44.2176,77900.0
2006-08-08 14:10:00,66.92,67.05,66.56,66.87,165200.0,44.2308,44.3167,43.9929,44.1977,165200.0
2006-08-08 14:20:00,66.85,67.04,66.06,66.35,353500.0,44.1845,44.3101,43.6624,43.8541,353500.0
2006-08-08 14:30:00,66.35,66.4,65.9,66.04,231300.0,43.8541,43.8871,43.5566,43.6492,231300.0
2006-08-08 14:40:00,66.02,66.41,65.95,66.15,226800.0,43.6359,43.8937,43.5897,43.7219,226800.0
2006-08-08 14:50:00,66.14,66.29,65.96,66.07,145300.0,43.7153,43.8144,43.5963,43.669,145300.0
2006-08-08 15:00:00,66.05,66.09,65.68,65.74,193500.0,43.6558,43.6822,43.4112,43.4509,193500.0
2006-08-08 15:10:00,65.74,65.74,65.35,65.36,230100.0,43.4509,43.4509,43.1931,43.1997,230100.0
2006-08-08 15:20:00,65.35,65.35,65.0,65.15,219400.0,43.1931,43.1931,42.9618,43.0609,219400.0
2006-08-08 15:30:00,65.16,65.18,64.77,64.93,243800.0,43.0675,43.0807,42.8098,42.9155,243800.0
2006-08-08 15:40:00,64.94,65.38,64.92,65.37,199800.0,42.9221,43.2129,42.9089,43.2063,199800.0
2006-08-08 15:50:00,65.36,65.38,65.1,65.11,204500.0,43.1997,43.2129,43.0279,43.0345,204500.0
2006-08-09 09:30:00,65.6,65.75,65.44,65.66,259800.0,43.3583,43.4575,43.2526,43.398,259800.0
2006-08-09 09:40:00,65.67,66.0,65.51,65.61,322800.0,43.4046,43.6227,43.2989,43.3649,322800.0
2006-08-09 09:50:00,65.61,65.73,65.03,65.16,323600.0,43.3649,43.4443,42.9816,43.0675,323600.0
2006-08-09 10:00:00,65.16,65.19,64.85,65.06,374200.0,43.0675,43.0873,42.8626,43.0014,374200.0
2006-08-09 10:10:00,65.05,65.07,64.65,64.81,257200.0,42.9948,43.008,42.7304,42.8362,257200.0
2006-08-09 10:20:00,64.81,65.2,64.78,65.18,186900.0,42.8362,43.094,42.8164,43.0807,186900.0
2006-08-09 10:30:00,65.19,65.69,64.88,64.9,499200.0,43.0873,43.4178,42.8825,42.8957,499200.0
2006-08-09 10:40:00,64.91,65.17,64.72,64.77,367700.0,42.9023,43.0741,42.7767,42.8098,367700.0
2006-08-09 10:50:00,64.8,65.02,64.68,64.88,264600.0,42.8296,42.975,42.7503,42.8825,264600.0
2006-08-09 11:00:00,64.87,65.41,64.86,65.37,296700.0,42.8758,43.2328,42.8692,43.2063,296700.0
2006-08-09 11:10:00,65.4,65.6,65.35,65.54,208000.0,43.2261,43.3583,43.1931,43.3187,208000.0
2006-08-09 11:20:00,65.53,65.61,65.44,65.54,236800.0,43.3121,43.3649,43.2526,43.3187,236800.0
2006-08-09 11:30:00,65.54,65.75,65.53,65.7,202800.0,43.3187,43.4575,43.3121,43.4244,202800.0
2006-08-09 11:40:00,65.7,65.89,65.59,65.72,154500.0,43.4244,43.55,43.3517,43.4377,154500.0
2006-08-09 11:50:00,65.72,65.75,65.58,65.64,116500.0,43.4377,43.4575,43.3451,43.3848,116500.0
2006-08-09 12:00:00,65.65,65.75,65.53,65.75,182700.0,43.3914,43.4575,43.3121,43.4575,182700.0
2006-08-09 12:10:00,65.74,65.79,65.65,65.78,119600.0,43.4509,43.4839,43.3914,43.4773,119600.0
2006-08-09 12:20:00,65.79,65.81,65.67,65.74,87900.0,43.4839,43.4971,43.4046,43.4509,87900.0
2006-08-09 12:30:00,65.73,65.75,65.69,65.7,161700.0,43.4443,43.4575,43.4178,43.4244,161700.0
2006-08-09 12:40:00,65.69,65.71,65.33,65.39,115800.0,43.4178,43.431,43.1799,43.2195,115800.0
2006-08-09 12:50:00,65.37,65.5,65.21,65.46,131200.0,43.2063,43.2922,43.1006,43.2658,131200.0
2006-08-09 13:00:00,65.44,65.49,65.32,65.36,47200.0,43.2526,43.2856,43.1733,43.1997,47200.0
2006-08-09 13:10:00,65.35,65.43,65.25,65.37,82400.0,43.1931,43.246,43.127,43.2063,82400.0
2006-08-09 13:20:00,65.36,65.5,65.28,65.43,110800.0,43.1997,43.2922,43.1468,43.246,110800.0
2006-08-09 13:30:00,65.43,65.5,65.23,65.5,107400.0,43.246,43.2922,43.1138,43.2922,107400.0
2006-08-09 13:40:00,65.5,65.6,65.37,65.37,99900.0,43.2922,43.3583,43.2063,43.2063,99900.0
2006-08-09 13:50:00,65.37,65.55,65.37,65.47,97800.0,43.2063,43.3253,43.2063,43.2724,97800.0
2006-08-09 14:00:00,65.47,65.58,65.4,65.48,255600.0,43.2724,43.3451,43.2261,43.279,255600.0
2006-08-09 14:10:00,65.48,65.49,64.92,64.96,152000.0,43.279,43.2856,42.9089,42.9353,152000.0
2006-08-09 14:20:00,64.96,65.11,64.7,64.78,208900.0,42.9353,43.0345,42.7635,42.8164,208900.0
2006-08-09 14:30:00,64.77,64.81,64.5,64.74,267600.0,42.8098,42.8362,42.6313,42.7899,267600.0
2006-08-09 14:40:00,64.75,64.78,64.46,64.63,263000.0,42.7965,42.8164,42.6049,42.7172,263000.0
2006-08-09 14:50:00,64.62,64.78,64.53,64.72,165100.0,42.7106,42.8164,42.6511,42.7767,165100.0
2006-08-09 15:00:00,64.72,64.8,64.5,64.55,210500.0,42.7767,42.8296,42.6313,42.6643,210500.0
2006-08-09 15:10:00,64.55,64.6,64.35,64.6,192600.0,42.6643,42.6974,42.5322,42.6974,192600.0
2006-08-09 15:20:00,64.61,64.72,64.49,64.58,186100.0,42.704,42.7767,42.6247,42.6842,186100.0
2006-08-09 15:30:00,64.58,64.76,64.42,64.74,163200.0,42.6842,42.8031,42.5784,42.7899,163200.0
2006-08-09 15:40:00,64.77,64.91,64.68,64.78,179600.0,42.8098,42.9023,42.7503,42.8164,179600.0
2006-08-09 15:50:00,64.77,64.77,64.5,64.61,186200.0,42.8098,42.8098,42.6313,42.704,186200.0
2006-08-10 09:30:00,64.55,64.6,64.0,64.11,211700.0,42.6643,42.6974,42.3008,42.3735,211700.0
2006-08-10 09:40:00,64.1,64.15,63.68,63.69,357300.0,42.3669,42.4,42.0893,42.0959,357300.0
2006-08-10 09:50:00,63.71,64.04,63.52,63.85,387800.0,42.1091,42.3273,41.9836,42.2017,387800.0
2006-08-10 10:00:00,63.9,64.13,63.73,63.75,218400.0,42.2347,42.3867,42.1224,42.1356,218400.0
2006-08-10 10:10:00,63.76,64.04,63.55,63.98,213100.0,42.1422,42.3273,42.0034,42.2876,213100.0
2006-08-10 10:20:00,63.98,64.39,63.97,64.33,140600.0,42.2876,42.5586,42.281,42.5189,140600.0
2006-08-10 10:30:00,64.31,64.76,63.8,63.89,355700.0,42.5057,42.8031,42.1686,42.2281,355700.0
2006-08-10 10:40:00,63.91,64.11,63.6,63.65,271400.0,42.2413,42.3735,42.0364,42.0695,271400.0
2006-08-10 10:50:00,63.66,63.79,63.38,63.62,217300.0,42.0761,42.162,41.891,42.0497,217300.0
2006-08-10 11:00:00,63.62,64.22,63.62,64.17,158600.0,42.0497,42.4462,42.0497,42.4132,158600.0
2006-08-10 11:10:00,64.17,64.25,63.92,63.94,142400.0,42.4132,42.4661,42.2479,42.2612,142400.0
2006-08-10 11:20:00,63.95,64.1,63.86,63.95,130500.0,42.2678,42.3669,42.2083,42.2678,130500.0
2006-08-10 11:30:00,63.96,63.96,63.73,63.77,73200.0,42.2744,42.2744,42.1224,42.1488,73200.0
2006-08-10 11:40:00,63.76,63.86,63.63,63.63,81200.0,42.1422,42.2083,42.0563,42.0563,81200.0
2006-08-10 11:50:00,63.64,63.79,63.6,63.6,83600.0,42.0629,42.162,42.0364,42.0364,83600.0
2006-08-10 12:00:00,63.61,63.77,63.4,63.77,136000.0,42.043,42.1488,41.9042,42.1488,136000.0
2006-08-10 12:10:00,63.73,63.78,63.6,63.71,117700.0,42.1224,42.1554,42.0364,42.1091,117700.0
2006-08-10 12:20:00,63.7,63.83,63.66,63.75,83300.0,42.1025,42.1885,42.0761,42.1356,83300.0
2006-08-10 12:30:00,63.74,63.89,63.71,63.86,90900.0,42.129,42.2281,42.1091,42.2083,90900.0
2006-08-10 12:40:00,63.87,64.0,63.82,63.88,79800.0,42.2149,42.3008,42.1818,42.2215,79800.0
2006-08-10 12:50:00,63.89,63.92,63.66,63.72,74200.0,42.2281,42.2479,42.0761,42.1158,74200.0
2006-08-10 13:00:00,63.72,63.74,63.45,63.46,111800.0,42.1158,42.129,41.9373,41.9439,111800.0
2006-08-10 13:10:00,63.45,63.51,63.35,63.46,124600.0,41.9373,41.977,41.8712,41.9439,124600.0
2006-08-10 13:20:00,63.44,63.53,63.42,63.43,111100.0,41.9307,41.9902,41.9175,41.9241,111100.0
2006-08-10 13:30:00,63.44,63.64,63.41,63.58,119700.0,41.9307,42.0629,41.9109,42.0232,119700.0
2006-08-10 13:40:00,63.58,63.81,63.57,63.77,193200.0,42.0232,42.1752,42.0166,42.1488,193200.0
2006-08-10 13:50:00,63.77,63.8,63.55,63.58,158800.0,42.1488,42.1686,42.0034,42.0232,158800.0
2006-08-10 14:00:00,63.56,63.95,63.54,63.87,193200.0,42.01,42.2678,41.9968,42.2149,193200.0
2006-08-10 14:10:00,63.87,63.95,63.58,63.59,106700.0,42.2149,42.2678,42.0232,42.0298,106700.0
2006-08-10 14:20:00,63.59,63.86,63.55,63.74,80900.0,42.0298,42.2083,42.0034,42.129,80900.0
2006-08-10 14:30:00,63.75,63.75,63.47,63.61,85900.0,42.1356,42.1356,41.9505,42.043,85900.0
2006-08-10 14:40:00,63.6,63.77,63.58,63.65,104300.0,42.0364,42.1488,42.0232,42.0695,104300.0
2006-08-10 14:50:00,63.63,63.75,63.63,63.73,144600.0,42.0563,42.1356,42.0563,42.1224,144600.0
2006-08-10 15:00:00,63.73,63.85,63.61,63.77,141200.0,42.1224,42.2017,42.043,42.1488,141200.0
2006-08-10 15:10:00,63.76,63.98,63.66,63.92,158900.0,42.1422,42.2876,42.0761,42.2479,158900.0
2006-08-10 15:20:00,63.93,64.06,63.91,63.97,154900.0,42.2546,42.3405,42.2413,42.281,154900.0
2006-08-10 15:30:00,63.96,64.2,63.96,64.14,155400.0,42.2744,42.433,42.2744,42.3934,155400.0
2006-08-10 15:40:00,64.14,64.45,64.14,64.37,223600.0,42.3934,42.5982,42.3934,42.5454,223600.0
2006-08-10 15:50:00,64.36,64.37,64.22,64.24,208700.0,42.5388,42.5454,42.4462,42.4594,208700.0
2006-08-11 09:30:00,64.2,64.55,64.14,64.42,227800.0,42.433,42.6643,42.3934,42.5784,227800.0
2006-08-11 09:40:00,64.41,64.99,64.41,64.88,193000.0,42.5718,42.9552,42.5718,42.8825,193000.0
2006-08-11 09:50:00,64.86,64.86,64.31,64.5,212100.0,42.8692,42.8692,42.5057,42.6313,212100.0
2006-08-11 10:00:00,64.5,64.75,64.25,64.44,207100.0,42.6313,42.7965,42.4661,42.5916,207100.0
2006-08-11 10:10:00,64.44,64.68,64.4,64.47,127000.0,42.5916,42.7503,42.5652,42.6115,127000.0
2006-08-11 10:20:00,64.47,64.57,64.1,64.15,119700.0,42.6115,42.6776,42.3669,42.4,119700.0
2006-08-11 10:30:00,64.15,64.3,64.08,64.2,218000.0,42.4,42.4991,42.3537,42.433,218000.0
2006-08-11 10:40:00,64.24,64.3,63.92,63.99,185800.0,42.4594,42.4991,42.2479,42.2942,185800.0
2006-08-11 10:50:00,63.99,64.07,63.88,63.92,117000.0,42.2942,42.3471,42.2215,42.2479,117000.0
2006-08-11 11:00:00,63.91,64.0,63.8,63.9,222000.0,42.2413,42.3008,42.1686,42.2347,222000.0
2006-08-11 11:10:00,63.9,63.94,63.82,63.84,117600.0,42.2347,42.2612,42.1818,42.1951,117600.0
2006-08-11 11:20:00,63.85,64.9,63.82,63.9,135700.0,42.2017,42.8957,42.1818,42.2347,135700.0
2006-08-11 11:30:00,63.89,63.95,63.77,63.88,154800.0,42.2281,42.2678,42.1488,42.2215,154800.0
2006-08-11 11:40:00,63.84,63.99,63.82,63.86,114700.0,42.1951,42.2942,42.1818,42.2083,114700.0
2006-08-11 11:50:00,63.89,63.95,63.66,63.79,105400.0,42.2281,42.2678,42.0761,42.162,105400.0
2006-08-11 12:00:00,63.79,63.91,63.69,63.9,69300.0,42.162,42.2413,42.0959,42.2347,69300.0
2006-08-11 12:10:00,63.88,63.95,63.8,63.89,63900.0,42.2215,42.2678,42.1686,42.2281,63900.0
2006-08-11 12:20:00,63.92,64.08,63.92,64.08,76100.0,42.2479,42.3537,42.2479,42.3537,76100.0
2006-08-11 12:30:00,64.08,64.16,63.98,64.08,85700.0,42.3537,42.4066,42.2876,42.3537,85700.0
2006-08-11 12:40:00,64.07,64.1,63.68,63.71,79100.0,42.3471,42.3669,42.0893,42.1091,79100.0
2006-08-11 12:50:00,63.71,63.75,63.55,63.67,91800.0,42.1091,42.1356,42.0034,42.0827,91800.0
2006-08-11 13:00:00,63.66,63.73,63.5,63.58,62900.0,42.0761,42.1224,41.9703,42.0232,62900.0
2006-08-11 13:10:00,63.58,63.73,63.48,63.49,82700.0,42.0232,42.1224,41.9571,41.9637,82700.0
2006-08-11 13:20:00,63.47,63.55,63.34,63.44,87300.0,41.9505,42.0034,41.8646,41.9307,87300.0
2006-08-11 13:30:00,63.44,63.65,63.38,63.54,68100.0,41.9307,42.0695,41.891,41.9968,68100.0
2006-08-11 13:40:00,63.56,63.88,63.53,63.77,89000.0,42.01,42.2215,41.9902,42.1488,89000.0
2006-08-11 13:50:00,63.81,64.03,63.75,63.87,92400.0,42.1752,42.3206,42.1356,42.2149,92400.0
2006-08-11 14:00:00,63.89,64.0,63.67,63.81,88800.0,42.2281,42.3008,42.0827,42.1752,88800.0
2006-08-11 14:10:00,63.81,63.86,63.62,63.81,71400.0,42.1752,42.2083,42.0497,42.1752,71400.0
2006-08-11 14:20:00,63.81,63.92,63.5,63.66,77400.0,42.1752,42.2479,41.9703,42.0761,77400.0
2006-08-11 14:30:00,63.65,63.92,63.58,63.8,60400.0,42.0695,42.2479,42.0232,42.1686,60400.0
2006-08-11 14:40:00,63.79,63.87,63.6,63.7,81400.0,42.162,42.2149,42.0364,42.1025,81400.0
2006-08-11 14:50:00,63.69,63.8,63.69,63.73,64000.0,42.0959,42.1686,42.0959,42.1224,64000.0
2006-08-11 15:00:00,63.72,63.85,63.6,63.74,121900.0,42.1158,42.2017,42.0364,42.129,121900.0
2006-08-11 15:10:00,63.75,63.88,63.59,63.63,96400.0,42.1356,42.2215,42.0298,42.0563,96400.0
2006-08-11 15:20:00,63.64,64.0,63.63,64.0,78700.0,42.0629,42.3008,42.0563,42.3008,78700.0
2006-08-11 15:30:00,64.0,64.22,64.0,64.11,120800.0,42.3008,42.4462,42.3008,42.3735,120800.0
2006-08-11 15:40:00,64.1,64.13,63.96,63.98,109900.0,42.3669,42.3867,42.2744,42.2876,109900.0
2006-08-11 15:50:00,63.98,64.16,63.95,63.95,293200.0,42.2876,42.4066,42.2678,42.2678,293200.0
2006-08-14 09:30:00,63.5,63.97,63.33,63.35,296900.0,41.9703,42.281,41.858,41.8712,296900.0
2006-08-14 09:40:00,63.33,63.46,62.8,63.02,416000.0,41.858,41.9439,41.5077,41.6531,416000.0
2006-08-14 09:50:00,63.03,63.05,62.7,62.89,284800.0,41.6597,41.6729,41.4416,41.5672,284800.0
2006-08-14 10:00:00,62.92,62.92,62.25,62.44,255300.0,41.587,41.587,41.1442,41.2697,255300.0
2006-08-14 10:10:00,62.44,62.72,62.35,62.46,209300.0,41.2697,41.4548,41.2103,41.283,209300.0
2006-08-14 10:20:00,62.49,62.87,62.42,62.71,213100.0,41.3028,41.5539,41.2565,41.4482,213100.0
2006-08-14 10:30:00,62.72,62.88,62.62,62.71,119300.0,41.4548,41.5606,41.3887,41.4482,119300.0
2006-08-14 10:40:00,62.72,62.73,62.46,62.65,166500.0,41.4548,41.4614,41.283,41.4085,166500.0
2006-08-14 10:50:00,62.64,62.71,62.42,62.47,90700.0,41.4019,41.4482,41.2565,41.2896,90700.0
2006-08-14 11:00:00,62.45,62.45,62.21,62.21,192600.0,41.2763,41.2763,41.1177,41.1177,192600.0
2006-08-14 11:10:00,62.29,62.68,62.23,62.62,150000.0,41.1706,41.4284,41.1309,41.3887,150000.0
2006-08-14 11:20:00,62.62,62.82,62.52,62.7,116100.0,41.3887,41.5209,41.3226,41.4416,116100.0
2006-08-14 11:30:00,62.7,62.98,62.6,62.95,135500.0,41.4416,41.6266,41.3755,41.6068,135500.0
2006-08-14 11:40:00,62.95,63.17,62.8,62.8,124100.0,41.6068,41.7522,41.5077,41.5077,124100.0
2006-08-14 11:50:00,62.81,63.06,62.8,62.98,65700.0,41.5143,41.6795,41.5077,41.6266,65700.0
2006-08-14 12:00:00,63.02,63.16,63.0,63.13,77000.0,41.6531,41.7456,41.6399,41.7258,77000.0
2006-08-14 12:10:00,63.13,63.31,63.1,63.29,124600.0,41.7258,41.8448,41.706,41.8315,124600.0
2006-08-14 12:20:00,63.3,63.3,63.09,63.16,94200.0,41.8382,41.8382,41.6994,41.7456,94200.0
2006-08-14 12:30:00,63.16,63.18,62.91,63.09,105800.0,41.7456,41.7588,41.5804,41.6994,105800.0
2006-08-14 12:40:00,63.09,63.16,63.04,63.15,54900.0,41.6994,41.7456,41.6663,41.739,54900.0
2006-08-14 12:50:00,63.15,63.16,63.06,63.07,94100.0,41.739,41.7456,41.6795,41.6861,94100.0
2006-08-14 13:00:00,63.07,63.11,63.01,63.01,57400.0,41.6861,41.7126,41.6465,41.6465,57400.0
2006-08-14 13:10:00,63.01,63.1,62.97,63.08,59500.0,41.6465,41.706,41.62,41.6927,59500.0
2006-08-14 13:20:00,63.08,63.11,63.0,63.04,47500.0,41.6927,41.7126,41.6399,41.6663,47500.0
2006-08-14 13:30:00,63.03,63.09,62.97,63.02,67700.0,41.6597,41.6994,41.62,41.6531,67700.0
2006-08-14 13:40:00,63.03,63.25,63.03,63.23,64700.0,41.6597,41.8051,41.6597,41.7919,64700.0
2006-08-14 13:50:00,63.23,63.39,63.19,63.38,86700.0,41.7919,41.8976,41.7654,41.891,86700.0
2006-08-14 14:00:00,63.37,63.44,63.13,63.22,122100.0,41.8844,41.9307,41.7258,41.7853,122100.0
2006-08-14 14:10:00,63.24,63.24,63.05,63.07,90000.0,41.7985,41.7985,41.6729,41.6861,90000.0
2006-08-14 14:20:00,63.06,63.06,62.93,63.0,114800.0,41.6795,41.6795,41.5936,41.6399,114800.0
2006-08-14 14:30:00,63.0,63.03,62.91,62.99,58400.0,41.6399,41.6597,41.5804,41.6333,58400.0
2006-08-14 14:40:00,63.0,63.03,62.81,62.86,69800.0,41.6399,41.6597,41.5143,41.5473,69800.0
2006-08-14 14:50:00,62.87,62.91,62.74,62.75,89700.0,41.5539,41.5804,41.468,41.4746,89700.0
2006-08-14 15:00:00,62.74,62.74,62.57,62.62,136600.0,41.468,41.468,41.3557,41.3887,136600.0
2006-08-14 15:10:00,62.63,62.8,62.63,62.74,99500.0,41.3953,41.5077,41.3953,41.468,99500.0
2006-08-14 15:20:00,62.74,62.84,62.71,62.78,169100.0,41.468,41.5341,41.4482,41.4945,169100.0
2006-08-14 15:30:00,62.78,62.79,62.61,62.68,137200.0,41.4945,41.5011,41.3821,41.4284,137200.0
2006-08-14 15:40:00,62.69,62.75,62.58,62.74,222300.0,41.435,41.4746,41.3623,41.468,222300.0
2006-08-14 15:50:00,62.71,62.77,62.5,62.7,425600.0,41.4482,41.4879,41.3094,41.4416,425600.0
2006-08-15 09:30:00,63.01,63.73,62.97,63.14,244800.0,41.6465,42.1224,41.62,41.7324,244800.0
2006-08-15 09:40:00,63.07,63.24,62.6,62.98,317000.0,41.6861,41.7985,41.3755,41.6266,317000.0
2006-08-15 09:50:00,62.97,63.07,62.5,62.62,286000.0,41.62,41.6861,41.3094,41.3887,286000.0
2006-08-15 10:00:00,62.62,62.83,62.42,62.75,257400.0,41.3887,41.5275,41.2565,41.4746,257400.0
2006-08-15 10:10:00,62.73,62.92,62.57,62.91,200900.0,41.4614,41.587,41.3557,41.5804,200900.0
2006-08-15 10:20:00,62.9,63.23,62.77,63.03,168400.0,41.5738,41.7919,41.4879,41.6597,168400.0
2006-08-15 10:30:00,63.0,63.19,62.82,63.19,103800.0,41.6399,41.7654,41.5209,41.7654,103800.0
2006-08-15 10:40:00,63.19,63.34,63.05,63.05,168800.0,41.7654,41.8646,41.6729,41.6729,168800.0
2006-08-15 10:50:00,63.08,63.3,62.81,63.11,180800.0,41.6927,41.8382,41.5143,41.7126,180800.0
2006-08-15 11:00:00,63.12,63.28,63.05,63.07,136800.0,41.7192,41.8249,41.6729,41.6861,136800.0
2006-08-15 11:10:00,63.05,63.05,62.85,62.85,138200.0,41.6729,41.6729,41.5407,41.5407,138200.0
2006-08-15 11:20:00,62.86,62.94,62.69,62.9,96200.0,41.5473,41.6002,41.435,41.5738,96200.0
2006-08-15 11:30:00,62.9,63.05,62.82,62.99,51700.0,41.5738,41.6729,41.5209,41.6333,51700.0
2006-08-15 11:40:00,63.0,63.01,62.89,62.91,47200.0,41.6399,41.6465,41.5672,41.5804,47200.0
2006-08-15 11:50:00,62.92,63.21,62.91,63.14,145800.0,41.587,41.7787,41.5804,41.7324,145800.0
2006-08-15 12:00:00,63.14,63.28,63.06,63.11,65200.0,41.7324,41.8249,41.6795,41.7126,65200.0
2006-08-15 12:10:00,63.1,63.2,63.08,63.18,41700.0,41.706,41.7721,41.6927,41.7588,41700.0
2006-08-15 12:20:00,63.17,63.29,63.16,63.29,41100.0,41.7522,41.8315,41.7456,41.8315,41100.0
2006-08-15 12:30:00,63.29,63.52,63.27,63.47,122100.0,41.8315,41.9836,41.8183,41.9505,122100.0
2006-08-15 12:40:00,63.47,63.51,63.31,63.47,85500.0,41.9505,41.977,41.8448,41.9505,85500.0
2006-08-15 12:50:00,63.47,63.56,63.38,63.43,95600.0,41.9505,42.01,41.891,41.9241,95600.0
2006-08-15 13:00:00,63.44,63.44,63.29,63.34,51800.0,41.9307,41.9307,41.8315,41.8646,51800.0
2006-08-15 13:10:00,63.34,63.44,63.25,63.31,96800.0,41.8646,41.9307,41.8051,41.8448,96800.0
2006-08-15 13:20:00,63.31,63.44,63.29,63.33,40300.0,41.8448,41.9307,41.8315,41.858,40300.0
2006-08-15 13:30:00,63.32,63.36,63.11,63.15,83500.0,41.8514,41.8778,41.7126,41.739,83500.0
2006-08-15 13:40:00,63.15,63.25,63.08,63.11,66000.0,41.739,41.8051,41.6927,41.7126,66000.0
2006-08-15 13:50:00,63.13,63.21,63.11,63.18,38400.0,41.7258,41.7787,41.7126,41.7588,38400.0
2006-08-15 14:00:00,63.18,63.28,63.14,63.27,84200.0,41.7588,41.8249,41.7324,41.8183,84200.0
2006-08-15 14:10:00,63.28,63.39,63.17,63.2,114700.0,41.8249,41.8976,41.7522,41.7721,114700.0
2006-08-15 14:20:00,63.2,63.37,63.15,63.23,114400.0,41.7721,41.8844,41.739,41.7919,114400.0
2006-08-15 14:30:00,63.24,63.27,63.09,63.2,148200.0,41.7985,41.8183,41.6994,41.7721,148200.0
2006-08-15 14:40:00,63.18,63.56,63.17,63.53,180700.0,41.7588,42.01,41.7522,41.9902,180700.0
2006-08-15 14:50:00,63.53,63.53,63.35,63.5,104200.0,41.9902,41.9902,41.8712,41.9703,104200.0
2006-08-15 15:00:00,63.49,63.58,63.4,63.41,99200.0,41.9637,42.0232,41.9042,41.9109,99200.0
2006-08-15 15:10:00,63.43,63.47,63.29,63.4,82000.0,41.9241,41.9505,41.8315,41.9042,82000.0
2006-08-15 15:20:00,63.4,63.49,63.36,63.44,70300.0,41.9042,41.9637,41.8778,41.9307,70300.0
2006-08-15 15:30:00,63.44,63.66,63.41,63.63,126700.0,41.9307,42.0761,41.9109,42.0563,126700.0
2006-08-15 15:40:00,63.63,63.78,63.59,63.66,223700.0,42.0563,42.1554,42.0298,42.0761,223700.0
2006-08-15 15:50:00,63.67,63.67,63.38,63.55,346100.0,42.0827,42.0827,41.891,42.0034,346100.0
2006-08-16 09:30:00,63.5,63.65,63.1,63.62,224900.0,41.9703,42.0695,41.706,42.0497,224900.0
2006-08-16 09:40:00,63.63,63.96,63.5,63.58,239000.0,42.0563,42.2744,41.9703,42.0232,239000.0
2006-08-16 09:50:00,63.58,64.48,63.58,64.39,281800.0,42.0232,42.6181,42.0232,42.5586,281800.0
2006-08-16 10:00:00,64.41,64.54,64.29,64.44,204500.0,42.5718,42.6577,42.4925,42.5916,204500.0
2006-08-16 10:10:00,64.45,64.59,64.35,64.56,228100.0,42.5982,42.6908,42.5322,42.671,228100.0
2006-08-16 10:20:00,64.56,64.59,64.41,64.52,220300.0,42.671,42.6908,42.5718,42.6445,220300.0
2006-08-16 10:30:00,64.52,64.96,64.4,64.65,374500.0,42.6445,42.9353,42.5652,42.7304,374500.0
2006-08-16 10:40:00,64.64,64.67,64.25,64.48,325900.0,42.7238,42.7437,42.4661,42.6181,325900.0
2006-08-16 10:50:00,64.48,64.54,64.37,64.39,160700.0,42.6181,42.6577,42.5454,42.5586,160700.0
2006-08-16 11:00:00,64.39,64.48,64.27,64.29,156700.0,42.5586,42.6181,42.4793,42.4925,156700.0
2006-08-16 11:10:00,64.3,64.5,64.21,64.43,202200.0,42.4991,42.6313,42.4396,42.585,202200.0
2006-08-16 11:20:00,64.42,64.45,64.15,64.19,102300.0,42.5784,42.5982,42.4,42.4264,102300.0
2006-08-16 11:30:00,64.18,64.3,64.05,64.15,83700.0,42.4198,42.4991,42.3339,42.4,83700.0
2006-08-16 11:40:00,64.15,64.34,64.14,64.33,96000.0,42.4,42.5255,42.3934,42.5189,96000.0
2006-08-16 11:50:00,64.33,64.42,64.29,64.3,68400.0,42.5189,42.5784,42.4925,42.4991,68400.0
2006-08-16 12:00:00,64.31,64.32,64.13,64.15,76900.0,42.5057,42.5123,42.3867,42.4,76900.0
2006-08-16 12:10:00,64.14,64.21,64.03,64.07,119200.0,42.3934,42.4396,42.3206,42.3471,119200.0
2006-08-16 12:20:00,64.06,64.11,63.89,63.89,135500.0,42.3405,42.3735,42.2281,42.2281,135500.0
2006-08-16 12:30:00,63.9,63.96,63.77,63.78,108600.0,42.2347,42.2744,42.1488,42.1554,108600.0
2006-08-16 12:40:00,63.78,63.82,63.46,63.47,148500.0,42.1554,42.1818,41.9439,41.9505,148500.0
2006-08-16 12:50:00,63.46,63.5,63.25,63.36,155800.0,41.9439,41.9703,41.8051,41.8778,155800.0
2006-08-16 13:00:00,63.36,63.49,63.29,63.47,178900.0,41.8778,41.9637,41.8315,41.9505,178900.0
2006-08-16 13:10:00,63.47,63.5,63.08,63.08,81300.0,41.9505,41.9703,41.6927,41.6927,81300.0
2006-08-16 13:20:00,63.08,63.39,62.95,63.31,156400.0,41.6927,41.8976,41.6068,41.8448,156400.0
2006-08-16 13:30:00,63.32,63.32,63.09,63.19,135500.0,41.8514,41.8514,41.6994,41.7654,135500.0
2006-08-16 13:40:00,63.19,63.32,63.01,63.3,121400.0,41.7654,41.8514,41.6465,41.8382,121400.0
2006-08-16 13:50:00,63.31,63.51,63.21,63.41,110700.0,41.8448,41.977,41.7787,41.9109,110700.0
2006-08-16 14:00:00,63.42,63.59,63.18,63.29,89800.0,41.9175,42.0298,41.7588,41.8315,89800.0
2006-08-16 14:10:00,63.28,63.38,63.14,63.16,96900.0,41.8249,41.891,41.7324,41.7456,96900.0
2006-08-16 14:20:00,63.15,63.34,63.01,63.02,168800.0,41.739,41.8646,41.6465,41.6531,168800.0
2006-08-16 14:30:00,63.02,63.02,62.78,62.83,243800.0,41.6531,41.6531,41.4945,41.5275,243800.0
2006-08-16 14:40:00,62.81,63.0,62.81,62.83,140600.0,41.5143,41.6399,41.5143,41.5275,140600.0
2006-08-16 14:50:00,62.83,63.11,62.8,62.98,306100.0,41.5275,41.7126,41.5077,41.6266,306100.0
2006-08-16 15:00:00,63.0,63.21,62.96,63.2,164000.0,41.6399,41.7787,41.6134,41.7721,164000.0
2006-08-16 15:10:00,63.19,63.5,63.06,63.44,183000.0,41.7654,41.9703,41.6795,41.9307,183000.0
2006-08-16 15:20:00,63.44,63.56,63.37,63.48,173100.0,41.9307,42.01,41.8844,41.9571,173100.0
2006-08-16 15:30:00,63.47,63.75,63.47,63.53,213900.0,41.9505,42.1356,41.9505,41.9902,213900.0
2006-08-16 15:40:00,63.54,63.64,63.34,63.38,217300.0,41.9968,42.0629,41.8646,41.891,217300.0
2006-08-16 15:50:00,63.37,63.43,63.23,63.42,253900.0,41.8844,41.9241,41.7919,41.9175,253900.0
2006-08-17 09:30:00,62.55,63.09,62.54,62.88,379500.0,41.3424,41.6994,41.3358,41.5606,379500.0
2006-08-17 09:40:00,62.89,63.31,62.75,62.91,282700.0,41.5672,41.8448,41.4746,41.5804,282700.0
2006-08-17 09:50:00,62.85,62.97,62.7,62.73,297100.0,41.5407,41.62,41.4416,41.4614,297100.0
2006-08-17 10:00:00,62.73,62.82,62.5,62.65,316900.0,41.4614,41.5209,41.3094,41.4085,316900.0
2006-08-17 10:10:00,62.66,62.73,62.43,62.54,210200.0,41.4151,41.4614,41.2631,41.3358,210200.0
2006-08-17 10:20:00,62.54,62.75,62.36,62.52,188500.0,41.3358,41.4746,41.2169,41.3226,188500.0
2006-08-17 10:30:00,62.52,62.68,62.18,62.67,322000.0,41.3226,41.4284,41.0979,41.4218,322000.0
2006-08-17 10:40:00,62.67,62.69,62.45,62.53,170200.0,41.4218,41.435,41.2763,41.3292,170200.0
2006-08-17 10:50:00,62.54,62.75,62.5,62.61,108300.0,41.3358,41.4746,41.3094,41.3821,108300.0
2006-08-17 11:00:00,62.62,62.64,62.38,62.41,106500.0,41.3887,41.4019,41.2301,41.2499,106500.0
2006-08-17 11:10:00,62.42,62.72,62.42,62.71,146500.0,41.2565,41.4548,41.2565,41.4482,146500.0
2006-08-17 11:20:00,62.71,62.79,62.36,62.48,141900.0,41.4482,41.5011,41.2169,41.2962,141900.0
2006-08-17 11:30:00,62.48,62.58,62.46,62.53,98800.0,41.2962,41.3623,41.283,41.3292,98800.0
2006-08-17 11:40:00,62.53,62.62,62.49,62.55,119900.0,41.3292,41.3887,41.3028,41.3424,119900.0
2006-08-17 11:50:00,62.56,62.64,62.5,62.57,86500.0,41.3491,41.4019,41.3094,41.3557,86500.0
2006-08-17 12:00:00,62.56,62.6,62.41,62.5,98300.0,41.3491,41.3755,41.2499,41.3094,98300.0
2006-08-17 12:10:00,62.52,62.6,62.33,62.33,106100.0,41.3226,41.3755,41.197,41.197,106100.0
2006-08-17 12:20:00,62.35,62.48,62.35,62.45,104900.0,41.2103,41.2962,41.2103,41.2763,104900.0
2006-08-17 12:30:00,62.44,62.45,62.29,62.3,50200.0,41.2697,41.2763,41.1706,41.1772,50200.0
2006-08-17 12:40:00,62.32,62.43,62.32,62.41,59500.0,41.1904,41.2631,41.1904,41.2499,59500.0
2006-08-17 12:50:00,62.44,62.51,62.39,62.4,43500.0,41.2697,41.316,41.2367,41.2433,43500.0
2006-08-17 13:00:00,62.41,62.47,62.35,62.43,63100.0,41.2499,41.2896,41.2103,41.2631,63100.0
2006-08-17 13:10:00,62.44,62.56,62.39,62.56,49000.0,41.2697,41.3491,41.2367,41.3491,49000.0
2006-08-17 13:20:00,62.58,62.64,62.46,62.47,59500.0,41.3623,41.4019,41.283,41.2896,59500.0
2006-08-17 13:30:00,62.47,62.51,62.36,62.46,46500.0,41.2896,41.316,41.2169,41.283,46500.0
2006-08-17 13:40:00,62.46,62.46,62.29,62.31,82800.0,41.283,41.283,41.1706,41.1838,82800.0
2006-08-17 13:50:00,62.3,62.33,62.07,62.11,175300.0,41.1772,41.197,41.0252,41.0516,175300.0
2006-08-17 14:00:00,62.09,62.22,62.05,62.05,140500.0,41.0384,41.1243,41.012,41.012,140500.0
2006-08-17 14:10:00,62.05,62.05,61.69,61.75,230100.0,41.012,41.012,40.774,40.8137,230100.0
2006-08-17 14:20:00,61.74,61.87,61.71,61.79,140500.0,40.8071,40.893,40.7872,40.8401,140500.0
2006-08-17 14:30:00,61.79,61.96,61.69,61.95,127000.0,40.8401,40.9525,40.774,40.9459,127000.0
2006-08-17 14:40:00,61.95,62.01,61.84,61.85,111000.0,40.9459,40.9855,40.8732,40.8798,111000.0
2006-08-17 14:50:00,61.84,61.95,61.68,61.75,155800.0,40.8732,40.9459,40.7674,40.8137,155800.0
2006-08-17 15:00:00,61.75,61.94,61.74,61.93,161100.0,40.8137,40.9393,40.8071,40.9327,161100.0
2006-08-17 15:10:00,61.93,61.97,61.81,61.85,136900.0,40.9327,40.9591,40.8533,40.8798,136900.0
2006-08-17 15:20:00,61.83,61.89,61.72,61.78,124000.0,40.8666,40.9062,40.7939,40.8335,124000.0
2006-08-17 15:30:00,61.79,62.21,61.78,62.16,207000.0,40.8401,41.1177,40.8335,41.0847,207000.0
2006-08-17 15:40:00,62.17,62.35,62.16,62.29,231600.0,41.0913,41.2103,41.0847,41.1706,231600.0
2006-08-17 15:50:00,62.28,62.4,62.16,62.35,359800.0,41.164,41.2433,41.0847,41.2103,359800.0
2006-08-18 09:30:00,62.4,63.08,62.4,62.84,744200.0,41.2433,41.6927,41.2433,41.5341,744200.0
2006-08-18 09:40:00,62.84,62.98,62.7,62.98,181900.0,41.5341,41.6266,41.4416,41.6266,181900.0
2006-08-18 09:50:00,62.98,63.03,62.7,62.79,244100.0,41.6266,41.6597,41.4416,41.5011,244100.0
2006-08-18 10:00:00,62.79,62.84,62.51,62.58,130800.0,41.5011,41.5341,41.316,41.3623,130800.0
2006-08-18 10:10:00,62.63,62.75,62.15,62.15,236400.0,41.3953,41.4746,41.0781,41.0781,236400.0
2006-08-18 10:20:00,62.16,62.7,62.0,62.59,191800.0,41.0847,41.4416,40.9789,41.3689,191800.0
2006-08-18 10:30:00,62.61,62.66,62.39,62.5,217200.0,41.3821,41.4151,41.2367,41.3094,217200.0
2006-08-18 10:40:00,62.5,62.87,62.5,62.85,375200.0,41.3094,41.5539,41.3094,41.5407,375200.0
2006-08-18 10:50:00,62.83,62.89,62.68,62.69,194400.0,41.5275,41.5672,41.4284,41.435,194400.0
2006-08-18 11:00:00,62.68,63.09,62.67,62.99,202000.0,41.4284,41.6994,41.4218,41.6333,202000.0
2006-08-18 11:10:00,62.97,63.0,62.76,62.8,98500.0,41.62,41.6399,41.4812,41.5077,98500.0
2006-08-18 11:20:00,62.8,63.01,62.77,63.0,152600.0,41.5077,41.6465,41.4879,41.6399,152600.0
2006-08-18 11:30:00,63.0,63.18,62.93,63.16,194300.0,41.6399,41.7588,41.5936,41.7456,194300.0
2006-08-18 11:40:00,63.16,63.18,63.04,63.15,165000.0,41.7456,41.7588,41.6663,41.739,165000.0
2006-08-18 11:50:00,63.14,63.31,63.14,63.28,153500.0,41.7324,41.8448,41.7324,41.8249,153500.0
2006-08-18 12:00:00,63.26,63.38,63.2,63.24,152400.0,41.8117,41.891,41.7721,41.7985,152400.0
2006-08-18 12:10:00,63.23,63.31,63.18,63.21,84300.0,41.7919,41.8448,41.7588,41.7787,84300.0
2006-08-18 12:20:00,63.21,63.43,63.19,63.41,94000.0,41.7787,41.9241,41.7654,41.9109,94000.0
2006-08-18 12:30:00,63.4,63.49,63.33,63.49,114100.0,41.9042,41.9637,41.858,41.9637,114100.0
2006-08-18 12:40:00,63.49,63.67,63.46,63.67,124100.0,41.9637,42.0827,41.9439,42.0827,124100.0
2006-08-18 12:50:00,63.65,63.86,63.65,63.85,130400.0,42.0695,42.2083,42.0695,42.2017,130400.0
2006-08-18 13:00:00,63.85,63.91,63.7,63.81,181000.0,42.2017,42.2413,42.1025,42.1752,181000.0
2006-08-18 13:10:00,63.81,63.87,63.71,63.84,90200.0,42.1752,42.2149,42.1091,42.1951,90200.0
2006-08-18 13:20:00,63.86,63.98,63.72,63.82,119800.0,42.2083,42.2876,42.1158,42.1818,119800.0
2006-08-18 13:30:00,63.82,63.89,63.7,63.73,85400.0,42.1818,42.2281,42.1025,42.1224,85400.0
2006-08-18 13:40:00,63.73,63.79,63.59,63.69,145300.0,42.1224,42.162,42.0298,42.0959,145300.0
2006-08-18 13:50:00,63.69,63.7,63.44,63.45,79800.0,42.0959,42.1025,41.9307,41.9373,79800.0
2006-08-18 14:00:00,63.44,63.5,63.34,63.4,94600.0,41.9307,41.9703,41.8646,41.9042,94600.0
2006-08-18 14:10:00,63.41,63.65,63.4,63.57,116800.0,41.9109,42.0695,41.9042,42.0166,116800.0
2006-08-18 14:20:00,63.57,63.67,63.53,63.65,124300.0,42.0166,42.0827,41.9902,42.0695,124300.0
2006-08-18 14:30:00,63.64,63.75,63.5,63.54,117300.0,42.0629,42.1356,41.9703,41.9968,117300.0
2006-08-18 14:40:00,63.54,63.54,63.36,63.41,89600.0,41.9968,41.9968,41.8778,41.9109,89600.0
2006-08-18 14:50:00,63.38,63.47,63.37,63.39,52900.0,41.891,41.9505,41.8844,41.8976,52900.0
2006-08-18 15:00:00,63.4,63.44,63.23,63.33,79000.0,41.9042,41.9307,41.7919,41.858,79000.0
2006-08-18 15:10:00,63.33,63.43,63.3,63.3,68100.0,41.858,41.9241,41.8382,41.8382,68100.0
2006-08-18 15:20:00,63.29,63.59,63.29,63.59,151300.0,41.8315,42.0298,41.8315,42.0298,151300.0
2006-08-18 15:30:00,63.6,63.74,63.52,63.67,214700.0,42.0364,42.129,41.9836,42.0827,214700.0
2006-08-18 15:40:00,63.67,63.84,63.67,63.84,206900.0,42.0827,42.1951,42.0827,42.1951,206900.0
2006-08-18 15:50:00,63.85,64.03,63.85,64.0,374200.0,42.2017,42.3206,42.2017,42.3008,374200.0
2006-08-21 09:30:00,64.5,64.82,64.41,64.61,260200.0,42.6313,42.8428,42.5718,42.704,260200.0
2006-08-21 09:40:00,64.61,64.82,64.59,64.77,290500.0,42.704,42.8428,42.6908,42.8098,290500.0
2006-08-21 09:50:00,64.78,65.1,64.77,64.82,218000.0,42.8164,43.0279,42.8098,42.8428,218000.0
2006-08-21 10:00:00,64.82,64.93,64.66,64.91,168800.0,42.8428,42.9155,42.737,42.9023,168800.0
2006-08-21 10:10:00,64.9,64.99,64.74,64.87,204900.0,42.8957,42.9552,42.7899,42.8758,204900.0
2006-08-21 10:20:00,64.87,64.9,64.61,64.67,251000.0,42.8758,42.8957,42.704,42.7437,251000.0
2006-08-21 10:30:00,64.67,64.89,64.63,64.75,131000.0,42.7437,42.8891,42.7172,42.7965,131000.0
2006-08-21 10:40:00,64.75,64.88,64.75,64.81,98200.0,42.7965,42.8825,42.7965,42.8362,98200.0
2006-08-21 10:50:00,64.8,64.9,64.72,64.78,137000.0,42.8296,42.8957,42.7767,42.8164,137000.0
2006-08-21 11:00:00,64.78,64.79,64.61,64.71,187800.0,42.8164,42.823,42.704,42.7701,187800.0
2006-08-21 11:10:00,64.7,64.72,64.6,64.67,123800.0,42.7635,42.7767,42.6974,42.7437,123800.0
2006-08-21 11:20:00,64.66,64.74,64.63,64.72,92100.0,42.737,42.7899,42.7172,42.7767,92100.0
2006-08-21 11:30:00,64.74,64.84,64.63,64.66,135300.0,42.7899,42.856,42.7172,42.737,135300.0
2006-08-21 11:40:00,64.67,64.74,64.59,64.64,126600.0,42.7437,42.7899,42.6908,42.7238,126600.0
2006-08-21 11:50:00,64.64,64.7,64.61,64.65,114800.0,42.7238,42.7635,42.704,42.7304,114800.0
2006-08-21 12:00:00,64.64,64.75,64.62,64.75,77600.0,42.7238,42.7965,42.7106,42.7965,77600.0
2006-08-21 12:10:00,64.73,64.8,64.58,64.63,60000.0,42.7833,42.8296,42.6842,42.7172,60000.0
2006-08-21 12:20:00,64.64,64.68,64.57,64.61,53600.0,42.7238,42.7503,42.6776,42.704,53600.0
2006-08-21 12:30:00,64.61,64.7,64.58,64.6,48200.0,42.704,42.7635,42.6842,42.6974,48200.0
2006-08-21 12:40:00,64.63,64.69,64.61,64.65,46700.0,42.7172,42.7569,42.704,42.7304,46700.0
2006-08-21 12:50:00,64.65,64.79,64.65,64.79,119500.0,42.7304,42.823,42.7304,42.823,119500.0
2006-08-21 13:00:00,64.79,65.01,64.79,64.94,153600.0,42.823,42.9684,42.823,42.9221,153600.0
2006-08-21 13:10:00,64.95,64.99,64.7,64.74,88700.0,42.9287,42.9552,42.7635,42.7899,88700.0
2006-08-21 13:20:00,64.73,64.77,64.65,64.68,73800.0,42.7833,42.8098,42.7304,42.7503,73800.0
2006-08-21 13:30:00,64.69,64.76,64.65,64.71,57300.0,42.7569,42.8031,42.7304,42.7701,57300.0
2006-08-21 13:40:00,64.7,64.74,64.67,64.7,54400.0,42.7635,42.7899,42.7437,42.7635,54400.0
2006-08-21 13:50:00,64.7,64.84,64.68,64.8,52100.0,42.7635,42.856,42.7503,42.8296,52100.0
2006-08-21 14:00:00,64.8,64.87,64.75,64.79,82100.0,42.8296,42.8758,42.7965,42.823,82100.0
2006-08-21 14:10:00,64.79,64.8,64.62,64.68,95600.0,42.823,42.8296,42.7106,42.7503,95600.0
2006-08-21 14:20:00,64.67,64.78,64.65,64.71,73400.0,42.7437,42.8164,42.7304,42.7701,73400.0
2006-08-21 14:30:00,64.71,64.74,64.67,64.72,78900.0,42.7701,42.7899,42.7437,42.7767,78900.0
2006-08-21 14:40:00,64.72,64.75,64.64,64.73,79800.0,42.7767,42.7965,42.7238,42.7833,79800.0
2006-08-21 14:50:00,64.73,64.79,64.63,64.75,48600.0,42.7833,42.823,42.7172,42.7965,48600.0
2006-08-21 15:00:00,64.78,64.84,64.75,64.81,106200.0,42.8164,42.856,42.7965,42.8362,106200.0
2006-08-21 15:10:00,64.81,64.81,64.68,64.76,66100.0,42.8362,42.8362,42.7503,42.8031,66100.0
2006-08-21 15:20:00,64.76,64.81,64.7,64.71,73800.0,42.8031,42.8362,42.7635,42.7701,73800.0
2006-08-21 15:30:00,64.71,64.89,64.7,64.87,82400.0,42.7701,42.8891,42.7635,42.8758,82400.0
2006-08-21 15:40:00,64.86,64.94,64.82,64.94,144900.0,42.8692,42.9221,42.8428,42.9221,144900.0
2006-08-21 15:50:00,64.93,65.04,64.93,65.01,340100.0,42.9155,42.9882,42.9155,42.9684,340100.0
2006-08-22 09:30:00,65.5,65.65,65.1,65.61,360100.0,43.2922,43.3914,43.0279,43.3649,360100.0
2006-08-22 09:40:00,65.6,65.75,65.36,65.45,323100.0,43.3583,43.4575,43.1997,43.2592,323100.0
2006-08-22 09:50:00,65.45,65.68,65.26,65.66,491100.0,43.2592,43.4112,43.1336,43.398,491100.0
2006-08-22 10:00:00,65.68,65.68,65.45,65.48,199100.0,43.4112,43.4112,43.2592,43.279,199100.0
2006-08-22 10:10:00,65.47,65.73,65.47,65.61,238500.0,43.2724,43.4443,43.2724,43.3649,238500.0
2006-08-22 10:20:00,65.62,65.76,65.57,65.74,157200.0,43.3716,43.4641,43.3385,43.4509,157200.0
2006-08-22 10:30:00,65.71,65.79,65.66,65.7,196300.0,43.431,43.4839,43.398,43.4244,196300.0
2006-08-22 10:40:00,65.7,65.7,65.39,65.51,390500.0,43.4244,43.4244,43.2195,43.2989,390500.0
2006-08-22 10:50:00,65.5,65.56,65.43,65.49,124200.0,43.2922,43.3319,43.246,43.2856,124200.0
2006-08-22 11:00:00,65.49,65.6,65.48,65.57,127900.0,43.2856,43.3583,43.279,43.3385,127900.0
2006-08-22 11:10:00,65.56,65.65,65.56,65.62,130400.0,43.3319,43.3914,43.3319,43.3716,130400.0
2006-08-22 11:20:00,65.61,65.74,65.61,65.68,130900.0,43.3649,43.4509,43.3649,43.4112,130900.0
2006-08-22 11:30:00,65.68,65.72,65.55,65.55,98700.0,43.4112,43.4377,43.3253,43.3253,98700.0
2006-08-22 11:40:00,65.55,65.59,65.48,65.57,84000.0,43.3253,43.3517,43.279,43.3385,84000.0
2006-08-22 11:50:00,65.57,65.57,65.52,65.52,55300.0,43.3385,43.3385,43.3055,43.3055,55300.0
2006-08-22 12:00:00,65.53,65.55,65.5,65.53,75300.0,43.3121,43.3253,43.2922,43.3121,75300.0
2006-08-22 12:10:00,65.53,65.58,65.51,65.53,108200.0,43.3121,43.3451,43.2989,43.3121,108200.0
2006-08-22 12:20:00,65.53,65.57,65.52,65.54,49600.0,43.3121,43.3385,43.3055,43.3187,49600.0
2006-08-22 12:30:00,65.54,65.6,65.52,65.6,93800.0,43.3187,43.3583,43.3055,43.3583,93800.0
2006-08-22 12:40:00,65.59,65.76,65.58,65.75,110600.0,43.3517,43.4641,43.3451,43.4575,110600.0
2006-08-22 12:50:00,65.75,65.76,65.69,65.75,38300.0,43.4575,43.4641,43.4178,43.4575,38300.0
2006-08-22 13:00:00,65.75,65.75,65.59,65.6,109000.0,43.4575,43.4575,43.3517,43.3583,109000.0
2006-08-22 13:10:00,65.61,65.76,65.61,65.65,64500.0,43.3649,43.4641,43.3649,43.3914,64500.0
2006-08-22 13:20:00,65.65,65.66,65.53,65.57,88100.0,43.3914,43.398,43.3121,43.3385,88100.0
2006-08-22 13:30:00,65.57,65.68,65.53,65.62,137100.0,43.3385,43.4112,43.3121,43.3716,137100.0
2006-08-22 13:40:00,65.6,65.62,65.49,65.54,102300.0,43.3583,43.3716,43.2856,43.3187,102300.0
2006-08-22 13:50:00,65.54,65.68,65.52,65.56,78600.0,43.3187,43.4112,43.3055,43.3319,78600.0
2006-08-22 14:00:00,65.56,65.59,65.44,65.44,166500.0,43.3319,43.3517,43.2526,43.2526,166500.0
2006-08-22 14:10:00,65.45,65.51,65.41,65.48,152000.0,43.2592,43.2989,43.2328,43.279,152000.0
2006-08-22 14:20:00,65.47,65.54,65.42,65.47,108800.0,43.2724,43.3187,43.2394,43.2724,108800.0
2006-08-22 14:30:00,65.46,65.53,65.45,65.49,136700.0,43.2658,43.3121,43.2592,43.2856,136700.0
2006-08-22 14:40:00,65.48,65.55,65.44,65.48,113300.0,43.279,43.3253,43.2526,43.279,113300.0
2006-08-22 14:50:00,65.49,65.51,65.43,65.5,101400.0,43.2856,43.2989,43.246,43.2922,101400.0
2006-08-22 15:00:00,65.51,65.59,65.5,65.56,100400.0,43.2989,43.3517,43.2922,43.3319,100400.0
2006-08-22 15:10:00,65.56,65.63,65.54,65.61,119500.0,43.3319,43.3782,43.3187,43.3649,119500.0
2006-08-22 15:20:00,65.61,65.66,65.5,65.58,141600.0,43.3649,43.398,43.2922,43.3451,141600.0
2006-08-22 15:30:00,65.57,65.7,65.57,65.62,137200.0,43.3385,43.4244,43.3385,43.3716,137200.0
2006-08-22 15:40:00,65.62,65.76,65.61,65.75,172300.0,43.3716,43.4641,43.3649,43.4575,172300.0
2006-08-22 15:50:00,65.75,65.84,65.62,65.65,392000.0,43.4575,43.517,43.3716,43.3914,392000.0
2006-08-23 09:30:00,65.3,65.49,65.27,65.27,184400.0,43.1601,43.2856,43.1402,43.1402,184400.0
2006-08-23 09:40:00,65.29,65.59,65.28,65.58,136800.0,43.1534,43.3517,43.1468,43.3451,136800.0
2006-08-23 09:50:00,65.58,65.65,65.45,65.45,117600.0,43.3451,43.3914,43.2592,43.2592,117600.0
2006-08-23 10:00:00,65.45,65.53,65.38,65.49,102700.0,43.2592,43.3121,43.2129,43.2856,102700.0
2006-08-23 10:10:00,65.49,65.53,65.41,65.51,90900.0,43.2856,43.3121,43.2328,43.2989,90900.0
2006-08-23 10:20:00,65.53,65.61,65.42,65.52,73100.0,43.3121,43.3649,43.2394,43.3055,73100.0
2006-08-23 10:30:00,65.5,65.5,65.16,65.29,310900.0,43.2922,43.2922,43.0675,43.1534,310900.0
2006-08-23 10:40:00,65.28,65.55,65.03,65.18,222000.0,43.1468,43.3253,42.9816,43.0807,222000.0
2006-08-23 10:50:00,65.18,65.35,65.16,65.27,127600.0,43.0807,43.1931,43.0675,43.1402,127600.0
2006-08-23 11:00:00,65.27,65.36,65.18,65.31,154000.0,43.1402,43.1997,43.0807,43.1667,154000.0
2006-08-23 11:10:00,65.3,65.3,65.07,65.09,106800.0,43.1601,43.1601,43.008,43.0213,106800.0
2006-08-23 11:20:00,65.07,65.24,65.02,65.23,132600.0,43.008,43.1204,42.975,43.1138,132600.0
2006-08-23 11:30:00,65.23,65.23,64.93,64.98,152200.0,43.1138,43.1138,42.9155,42.9486,152200.0
2006-08-23 11:40:00,64.98,65.11,64.93,65.05,108200.0,42.9486,43.0345,42.9155,42.9948,108200.0
2006-08-23 11:50:00,65.04,65.95,64.83,64.86,150200.0,42.9882,43.5897,42.8494,42.8692,150200.0
2006-08-23 12:00:00,64.87,64.95,64.72,64.73,91700.0,42.8758,42.9287,42.7767,42.7833,91700.0
2006-08-23 12:10:00,64.71,64.87,64.68,64.73,104300.0,42.7701,42.8758,42.7503,42.7833,104300.0
2006-08-23 12:20:00,64.73,64.77,64.68,64.76,94500.0,42.7833,42.8098,42.7503,42.8031,94500.0
2006-08-23 12:30:00,64.76,64.78,64.67,64.74,102600.0,42.8031,42.8164,42.7437,42.7899,102600.0
2006-08-23 12:40:00,64.75,64.75,64.67,64.71,97900.0,42.7965,42.7965,42.7437,42.7701,97900.0
2006-08-23 12:50:00,64.7,64.87,64.67,64.85,106200.0,42.7635,42.8758,42.7437,42.8626,106200.0
2006-08-23 13:00:00,64.83,64.86,64.82,64.83,59700.0,42.8494,42.8692,42.8428,42.8494,59700.0
2006-08-23 13:10:00,64.82,64.86,64.63,64.63,98000.0,42.8428,42.8692,42.7172,42.7172,98000.0
2006-08-23 13:20:00,64.6,64.62,64.24,64.31,131800.0,42.6974,42.7106,42.4594,42.5057,131800.0
2006-08-23 13:30:00,64.31,64.31,64.05,64.06,154400.0,42.5057,42.5057,42.3339,42.3405,154400.0
2006-08-23 13:40:00,64.04,64.28,63.99,64.26,225600.0,42.3273,42.4859,42.2942,42.4727,225600.0
2006-08-23 13:50:00,64.26,64.43,64.26,64.39,132700.0,42.4727,42.585,42.4727,42.5586,132700.0
2006-08-23 14:00:00,64.38,64.51,64.36,64.51,142800.0,42.552,42.6379,42.5388,42.6379,142800.0
2006-08-23 14:10:00,64.51,64.54,64.41,64.53,144500.0,42.6379,42.6577,42.5718,42.6511,144500.0
2006-08-23 14:20:00,64.53,64.58,64.4,64.44,166200.0,42.6511,42.6842,42.5652,42.5916,166200.0
2006-08-23 14:30:00,64.46,64.49,64.39,64.47,127100.0,42.6049,42.6247,42.5586,42.6115,127100.0
2006-08-23 14:40:00,64.47,64.54,64.42,64.45,92900.0,42.6115,42.6577,42.5784,42.5982,92900.0
2006-08-23 14:50:00,64.45,64.48,64.32,64.32,74400.0,42.5982,42.6181,42.5123,42.5123,74400.0
2006-08-23 15:00:00,64.32,64.43,64.28,64.33,178700.0,42.5123,42.585,42.4859,42.5189,178700.0
2006-08-23 15:10:00,64.33,64.44,64.31,64.44,136700.0,42.5189,42.5916,42.5057,42.5916,136700.0
2006-08-23 15:20:00,64.45,64.52,64.38,64.52,85600.0,42.5982,42.6445,42.552,42.6445,85600.0
2006-08-23 15:30:00,64.52,64.58,64.36,64.41,139200.0,42.6445,42.6842,42.5388,42.5718,139200.0
2006-08-23 15:40:00,64.41,64.43,64.33,64.36,205300.0,42.5718,42.585,42.5189,42.5388,205300.0
2006-08-23 15:50:00,64.35,64.4,64.25,64.34,227500.0,42.5322,42.5652,42.4661,42.5255,227500.0
2006-08-24 09:30:00,64.25,64.25,63.68,63.72,234000.0,42.4661,42.4661,42.0893,42.1158,234000.0
2006-08-24 09:40:00,63.76,63.89,63.64,63.85,197900.0,42.1422,42.2281,42.0629,42.2017,197900.0
2006-08-24 09:50:00,63.84,64.14,63.82,64.0,188900.0,42.1951,42.3934,42.1818,42.3008,188900.0
2006-08-24 10:00:00,64.01,64.26,63.99,64.25,250300.0,42.3074,42.4727,42.2942,42.4661,250300.0
2006-08-24 10:10:00,64.24,64.44,64.21,64.26,231400.0,42.4594,42.5916,42.4396,42.4727,231400.0
2006-08-24 10:20:00,64.26,64.35,63.93,64.1,172100.0,42.4727,42.5322,42.2546,42.3669,172100.0
2006-08-24 10:30:00,64.11,64.23,63.9,64.14,267900.0,42.3735,42.4528,42.2347,42.3934,267900.0
2006-08-24 10:40:00,64.15,64.2,64.0,64.03,168900.0,42.4,42.433,42.3008,42.3206,168900.0
2006-08-24 10:50:00,64.04,64.21,64.0,64.17,83200.0,42.3273,42.4396,42.3008,42.4132,83200.0
2006-08-24 11:00:00,64.16,64.29,64.04,64.25,94400.0,42.4066,42.4925,42.3273,42.4661,94400.0
2006-08-24 11:10:00,64.25,64.36,64.03,64.03,132900.0,42.4661,42.5388,42.3206,42.3206,132900.0
2006-08-24 11:20:00,64.01,64.22,63.97,64.1,85800.0,42.3074,42.4462,42.281,42.3669,85800.0
2006-08-24 11:30:00,64.1,64.15,64.0,64.0,82100.0,42.3669,42.4,42.3008,42.3008,82100.0
2006-08-24 11:40:00,64.0,64.02,63.83,63.96,110000.0,42.3008,42.314,42.1885,42.2744,110000.0
2006-08-24 11:50:00,63.96,63.99,63.88,63.99,44600.0,42.2744,42.2942,42.2215,42.2942,44600.0
2006-08-24 12:00:00,63.94,64.02,63.86,63.88,59100.0,42.2612,42.314,42.2083,42.2215,59100.0
2006-08-24 12:10:00,63.89,63.92,63.63,63.65,78000.0,42.2281,42.2479,42.0563,42.0695,78000.0
2006-08-24 12:20:00,63.65,63.75,63.63,63.66,98300.0,42.0695,42.1356,42.0563,42.0761,98300.0
2006-08-24 12:30:00,63.65,63.65,63.45,63.5,99900.0,42.0695,42.0695,41.9373,41.9703,99900.0
2006-08-24 12:40:00,63.5,63.75,63.5,63.58,97500.0,41.9703,42.1356,41.9703,42.0232,97500.0
2006-08-24 12:50:00,63.58,63.8,63.58,63.75,73900.0,42.0232,42.1686,42.0232,42.1356,73900.0
2006-08-24 13:00:00,63.74,63.74,63.52,63.52,47700.0,42.129,42.129,41.9836,41.9836,47700.0
2006-08-24 13:10:00,63.53,63.69,63.5,63.55,129900.0,41.9902,42.0959,41.9703,42.0034,129900.0
2006-08-24 13:20:00,63.55,63.68,63.53,63.57,70700.0,42.0034,42.0893,41.9902,42.0166,70700.0
2006-08-24 13:30:00,63.57,63.63,63.38,63.46,89100.0,42.0166,42.0563,41.891,41.9439,89100.0
2006-08-24 13:40:00,63.45,63.52,63.44,63.5,66100.0,41.9373,41.9836,41.9307,41.9703,66100.0
2006-08-24 13:50:00,63.51,63.6,63.42,63.47,98300.0,41.977,42.0364,41.9175,41.9505,98300.0
2006-08-24 14:00:00,63.48,63.65,63.44,63.63,76600.0,41.9571,42.0695,41.9307,42.0563,76600.0
2006-08-24 14:10:00,63.62,63.76,63.62,63.7,80600.0,42.0497,42.1422,42.0497,42.1025,80600.0
2006-08-24 14:20:00,63.69,63.7,63.56,63.6,140400.0,42.0959,42.1025,42.01,42.0364,140400.0
2006-08-24 14:30:00,63.6,63.62,63.46,63.58,95800.0,42.0364,42.0497,41.9439,42.0232,95800.0
2006-08-24 14:40:00,63.57,63.64,63.44,63.58,96000.0,42.0166,42.0629,41.9307,42.0232,96000.0
2006-08-24 14:50:00,63.58,63.68,63.51,63.65,112800.0,42.0232,42.0893,41.977,42.0695,112800.0
2006-08-24 15:00:00,63.65,63.66,63.52,63.59,73000.0,42.0695,42.0761,41.9836,42.0298,73000.0
2006-08-24 15:10:00,63.59,63.69,63.38,63.38,97500.0,42.0298,42.0959,41.891,41.891,97500.0
2006-08-24 15:20:00,63.38,63.43,63.3,63.37,197600.0,41.891,41.9241,41.8382,41.8844,197600.0
2006-08-24 15:30:00,63.36,63.59,63.36,63.55,180400.0,41.8778,42.0298,41.8778,42.0034,180400.0
2006-08-24 15:40:00,63.54,63.84,63.53,63.81,240000.0,41.9968,42.1951,41.9902,42.1752,240000.0
2006-08-24 15:50:00,63.81,63.95,63.75,63.84,268300.0,42.1752,42.2678,42.1356,42.1951,268300.0
2006-08-25 09:30:00,64.37,64.55,64.22,64.45,212800.0,42.5454,42.6643,42.4462,42.5982,212800.0
2006-08-25 09:40:00,64.47,64.93,64.47,64.92,180400.0,42.6115,42.9155,42.6115,42.9089,180400.0
2006-08-25 09:50:00,64.95,65.0,64.68,64.89,223000.0,42.9287,42.9618,42.7503,42.8891,223000.0
2006-08-25 10:00:00,64.88,65.38,64.79,65.36,295200.0,42.8825,43.2129,42.823,43.1997,295200.0
2006-08-25 10:10:00,65.36,65.4,65.09,65.11,201500.0,43.1997,43.2261,43.0213,43.0345,201500.0
2006-08-25 10:20:00,65.1,65.2,65.0,65.01,122000.0,43.0279,43.094,42.9618,42.9684,122000.0
2006-08-25 10:30:00,65.01,65.25,65.0,65.2,102400.0,42.9684,43.127,42.9618,43.094,102400.0
2006-08-25 10:40:00,65.19,65.22,64.88,64.96,116700.0,43.0873,43.1072,42.8825,42.9353,116700.0
2006-08-25 10:50:00,64.97,65.1,64.89,65.03,191400.0,42.9419,43.0279,42.8891,42.9816,191400.0
2006-08-25 11:00:00,65.01,65.01,64.81,64.92,91200.0,42.9684,42.9684,42.8362,42.9089,91200.0
2006-08-25 11:10:00,64.91,64.97,64.88,64.89,92300.0,42.9023,42.9419,42.8825,42.8891,92300.0
2006-08-25 11:20:00,64.88,65.02,64.87,65.0,61500.0,42.8825,42.975,42.8758,42.9618,61500.0
2006-08-25 11:30:00,64.99,65.0,64.91,64.98,98500.0,42.9552,42.9618,42.9023,42.9486,98500.0
2006-08-25 11:40:00,64.97,65.01,64.87,64.95,83200.0,42.9419,42.9684,42.8758,42.9287,83200.0
2006-08-25 11:50:00,64.96,65.0,64.84,64.84,40300.0,42.9353,42.9618,42.856,42.856,40300.0
2006-08-25 12:00:00,64.84,64.84,64.55,64.63,121200.0,42.856,42.856,42.6643,42.7172,121200.0
2006-08-25 12:10:00,64.62,64.8,64.56,64.69,53900.0,42.7106,42.8296,42.671,42.7569,53900.0
2006-08-25 12:20:00,64.7,64.71,64.62,64.67,35600.0,42.7635,42.7701,42.7106,42.7437,35600.0
2006-08-25 12:30:00,64.7,64.92,64.69,64.73,58900.0,42.7635,42.9089,42.7569,42.7833,58900.0
2006-08-25 12:40:00,64.73,64.84,64.69,64.8,41700.0,42.7833,42.856,42.7569,42.8296,41700.0
2006-08-25 12:50:00,64.79,64.85,64.73,64.82,41400.0,42.823,42.8626,42.7833,42.8428,41400.0
2006-08-25 13:00:00,64.81,64.87,64.65,64.69,55800.0,42.8362,42.8758,42.7304,42.7569,55800.0
2006-08-25 13:10:00,64.7,64.7,64.43,64.54,61400.0,42.7635,42.7635,42.585,42.6577,61400.0
2006-08-25 13:20:00,64.52,64.56,64.43,64.52,44500.0,42.6445,42.671,42.585,42.6445,44500.0
2006-08-25 13:30:00,64.55,64.73,64.5,64.71,78800.0,42.6643,42.7833,42.6313,42.7701,78800.0
2006-08-25 13:40:00,64.69,64.72,64.48,64.52,72900.0,42.7569,42.7767,42.6181,42.6445,72900.0
2006-08-25 13:50:00,64.53,64.54,64.41,64.43,69900.0,42.6511,42.6577,42.5718,42.585,69900.0
2006-08-25 14:00:00,64.44,64.52,64.42,64.46,49800.0,42.5916,42.6445,42.5784,42.6049,49800.0
2006-08-25 14:10:00,64.46,64.47,64.17,64.31,75400.0,42.6049,42.6115,42.4132,42.5057,75400.0
2006-08-25 14:20:00,64.3,64.52,64.3,64.48,61200.0,42.4991,42.6445,42.4991,42.6181,61200.0
2006-08-25 14:30:00,64.49,64.62,64.47,64.54,66500.0,42.6247,42.7106,42.6115,42.6577,66500.0
2006-08-25 14:40:00,64.54,64.54,64.36,64.42,50600.0,42.6577,42.6577,42.5388,42.5784,50600.0
2006-08-25 14:50:00,64.42,64.5,64.36,64.49,40400.0,42.5784,42.6313,42.5388,42.6247,40400.0
2006-08-25 15:00:00,64.49,64.58,64.45,64.51,63200.0,42.6247,42.6842,42.5982,42.6379,63200.0
2006-08-25 15:10:00,64.52,64.87,64.51,64.85,76400.0,42.6445,42.8758,42.6379,42.8626,76400.0
2006-08-25 15:20:00,64.85,64.91,64.71,64.73,78300.0,42.8626,42.9023,42.7701,42.7833,78300.0
2006-08-25 15:30:00,64.73,64.86,64.61,64.63,106700.0,42.7833,42.8692,42.704,42.7172,106700.0
2006-08-25 15:40:00,64.64,64.66,64.54,64.56,177500.0,42.7238,42.737,42.6577,42.671,177500.0
2006-08-25 15:50:00,64.54,64.56,64.4,64.48,245400.0,42.6577,42.671,42.5652,42.6181,245400.0
2006-08-28 09:30:00,64.12,64.13,63.69,63.7,197500.0,42.3801,42.3867,42.0959,42.1025,197500.0
2006-08-28 09:40:00,63.72,64.0,63.7,63.98,181800.0,42.1158,42.3008,42.1025,42.2876,181800.0
2006-08-28 09:50:00,63.98,64.0,63.79,63.97,109100.0,42.2876,42.3008,42.162,42.281,109100.0
2006-08-28 10:00:00,63.97,64.09,63.7,63.75,135600.0,42.281,42.3603,42.1025,42.1356,135600.0
2006-08-28 10:10:00,63.77,63.9,63.7,63.75,65600.0,42.1488,42.2347,42.1025,42.1356,65600.0
2006-08-28 10:20:00,63.75,64.0,63.73,63.95,73200.0,42.1356,42.3008,42.1224,42.2678,73200.0
2006-08-28 10:30:00,63.96,64.13,63.93,64.02,87100.0,42.2744,42.3867,42.2546,42.314,87100.0
2006-08-28 10:40:00,64.02,64.07,63.84,64.01,88500.0,42.314,42.3471,42.1951,42.3074,88500.0
2006-08-28 10:50:00,64.02,64.05,63.83,63.93,74100.0,42.314,42.3339,42.1885,42.2546,74100.0
2006-08-28 11:00:00,63.95,63.97,63.75,63.75,71900.0,42.2678,42.281,42.1356,42.1356,71900.0
2006-08-28 11:10:00,63.75,63.83,63.71,63.79,59500.0,42.1356,42.1885,42.1091,42.162,59500.0
2006-08-28 11:20:00,63.79,63.81,63.7,63.73,64800.0,42.162,42.1752,42.1025,42.1224,64800.0
2006-08-28 11:30:00,63.71,63.76,63.46,63.49,120300.0,42.1091,42.1422,41.9439,41.9637,120300.0
2006-08-28 11:40:00,63.5,63.5,63.24,63.4,190300.0,41.9703,41.9703,41.7985,41.9042,190300.0
2006-08-28 11:50:00,63.39,63.46,63.28,63.32,110000.0,41.8976,41.9439,41.8249,41.8514,110000.0
2006-08-28 12:00:00,63.31,63.44,63.26,63.33,85300.0,41.8448,41.9307,41.8117,41.858,85300.0
2006-08-28 12:10:00,63.34,63.41,63.32,63.39,74200.0,41.8646,41.9109,41.8514,41.8976,74200.0
2006-08-28 12:20:00,63.39,63.39,63.14,63.21,170500.0,41.8976,41.8976,41.7324,41.7787,170500.0
2006-08-28 12:30:00,63.23,63.24,63.12,63.17,58400.0,41.7919,41.7985,41.7192,41.7522,58400.0
2006-08-28 12:40:00,63.19,63.34,63.16,63.28,77500.0,41.7654,41.8646,41.7456,41.8249,77500.0
2006-08-28 12:50:00,63.29,63.39,63.23,63.31,53500.0,41.8315,41.8976,41.7919,41.8448,53500.0
2006-08-28 13:00:00,63.31,63.38,63.22,63.22,54600.0,41.8448,41.891,41.7853,41.7853,54600.0
2006-08-28 13:10:00,63.24,63.27,63.18,63.21,51400.0,41.7985,41.8183,41.7588,41.7787,51400.0
2006-08-28 13:20:00,63.21,63.21,63.15,63.18,56200.0,41.7787,41.7787,41.739,41.7588,56200.0
2006-08-28 13:30:00,63.18,63.23,63.15,63.16,32400.0,41.7588,41.7919,41.739,41.7456,32400.0
2006-08-28 13:40:00,63.15,63.22,63.09,63.2,76500.0,41.739,41.7853,41.6994,41.7721,76500.0
2006-08-28 13:50:00,63.2,63.27,63.16,63.2,83100.0,41.7721,41.8183,41.7456,41.7721,83100.0
2006-08-28 14:00:00,63.2,63.33,63.2,63.28,87100.0,41.7721,41.858,41.7721,41.8249,87100.0
2006-08-28 14:10:00,63.28,63.4,63.19,63.21,60100.0,41.8249,41.9042,41.7654,41.7787,60100.0
2006-08-28 14:20:00,63.22,63.31,63.15,63.16,71800.0,41.7853,41.8448,41.739,41.7456,71800.0
2006-08-28 14:30:00,63.17,63.18,63.1,63.14,84700.0,41.7522,41.7588,41.706,41.7324,84700.0
2006-08-28 14:40:00,63.15,63.15,63.1,63.1,40800.0,41.739,41.739,41.706,41.706,40800.0
2006-08-28 14:50:00,63.11,63.17,63.1,63.15,77000.0,41.7126,41.7522,41.706,41.739,77000.0
2006-08-28 15:00:00,63.14,63.18,63.05,63.16,115900.0,41.7324,41.7588,41.6729,41.7456,115900.0
2006-08-28 15:10:00,63.16,63.16,63.08,63.1,97000.0,41.7456,41.7456,41.6927,41.706,97000.0
2006-08-28 15:20:00,63.1,63.12,63.01,63.04,137000.0,41.706,41.7192,41.6465,41.6663,137000.0
2006-08-28 15:30:00,63.03,63.1,62.8,62.83,160600.0,41.6597,41.706,41.5077,41.5275,160600.0
2006-08-28 15:40:00,62.82,62.83,62.66,62.66,298900.0,41.5209,41.5275,41.4151,41.4151,298900.0
2006-08-28 15:50:00,62.67,62.71,62.6,62.67,356800.0,41.4218,41.4482,41.3755,41.4218,356800.0
2006-08-29 09:30:00,62.21,62.52,62.08,62.5,305800.0,41.1177,41.3226,41.0318,41.3094,305800.0
2006-08-29 09:40:00,62.4,62.72,62.06,62.1,192100.0,41.2433,41.4548,41.0186,41.045,192100.0
2006-08-29 09:50:00,62.14,62.85,62.08,62.7,131500.0,41.0715,41.5407,41.0318,41.4416,131500.0
2006-08-29 10:00:00,62.68,62.7,62.26,62.33,224000.0,41.4284,41.4416,41.1508,41.197,224000.0
2006-08-29 10:10:00,62.34,62.36,62.03,62.13,158900.0,41.2036,41.2169,40.9987,41.0648,158900.0
2006-08-29 10:20:00,62.14,62.41,62.05,62.33,154200.0,41.0715,41.2499,41.012,41.197,154200.0
2006-08-29 10:30:00,62.32,62.33,62.15,62.27,128000.0,41.1904,41.197,41.0781,41.1574,128000.0
2006-08-29 10:40:00,62.25,62.46,62.25,62.41,126500.0,41.1442,41.283,41.1442,41.2499,126500.0
2006-08-29 10:50:00,62.4,62.42,62.2,62.3,104800.0,41.2433,41.2565,41.1111,41.1772,104800.0
2006-08-29 11:00:00,62.28,62.35,62.28,62.29,74500.0,41.164,41.2103,41.164,41.1706,74500.0
2006-08-29 11:10:00,62.28,62.39,62.22,62.31,90400.0,41.164,41.2367,41.1243,41.1838,90400.0
2006-08-29 11:20:00,62.31,62.6,62.31,62.6,79300.0,41.1838,41.3755,41.1838,41.3755,79300.0
2006-08-29 11:30:00,62.6,62.65,62.53,62.58,77400.0,41.3755,41.4085,41.3292,41.3623,77400.0
2006-08-29 11:40:00,62.58,62.74,62.46,62.74,65800.0,41.3623,41.468,41.283,41.468,65800.0
2006-08-29 11:50:00,62.73,62.96,62.71,62.84,155000.0,41.4614,41.6134,41.4482,41.5341,155000.0
2006-08-29 12:00:00,62.84,63.09,62.83,62.96,133500.0,41.5341,41.6994,41.5275,41.6134,133500.0
2006-08-29 12:10:00,62.94,62.94,62.71,62.72,99100.0,41.6002,41.6002,41.4482,41.4548,99100.0
2006-08-29 12:20:00,62.72,62.79,62.72,62.76,75000.0,41.4548,41.5011,41.4548,41.4812,75000.0
2006-08-29 12:30:00,62.77,62.85,62.74,62.83,49800.0,41.4879,41.5407,41.468,41.5275,49800.0
2006-08-29 12:40:00,62.83,62.88,62.71,62.76,65100.0,41.5275,41.5606,41.4482,41.4812,65100.0
2006-08-29 12:50:00,62.75,62.84,62.75,62.81,54200.0,41.4746,41.5341,41.4746,41.5143,54200.0
2006-08-29 13:00:00,62.81,63.3,62.79,63.3,126800.0,41.5143,41.8382,41.5011,41.8382,126800.0
2006-08-29 13:10:00,63.3,63.3,63.05,63.1,294800.0,41.8382,41.8382,41.6729,41.706,294800.0
2006-08-29 13:20:00,63.1,63.11,63.02,63.02,126500.0,41.706,41.7126,41.6531,41.6531,126500.0
2006-08-29 13:30:00,63.02,63.06,62.95,63.03,78500.0,41.6531,41.6795,41.6068,41.6597,78500.0
2006-08-29 13:40:00,63.03,63.11,62.92,63.09,90300.0,41.6597,41.7126,41.587,41.6994,90300.0
2006-08-29 13:50:00,63.09,63.09,62.94,62.95,104600.0,41.6994,41.6994,41.6002,41.6068,104600.0
2006-08-29 14:00:00,62.94,63.21,62.79,63.06,229400.0,41.6002,41.7787,41.5011,41.6795,229400.0
2006-08-29 14:10:00,63.06,63.13,62.9,62.95,249800.0,41.6795,41.7258,41.5738,41.6068,249800.0
2006-08-29 14:20:00,62.98,63.01,62.78,62.89,127900.0,41.6266,41.6465,41.4945,41.5672,127900.0
2006-08-29 14:30:00,62.89,63.08,62.85,63.0,82400.0,41.5672,41.6927,41.5407,41.6399,82400.0
2006-08-29 14:40:00,63.0,63.05,62.82,62.99,108200.0,41.6399,41.6729,41.5209,41.6333,108200.0
2006-08-29 14:50:00,62.98,63.03,62.79,62.94,129400.0,41.6266,41.6597,41.5011,41.6002,129400.0
2006-08-29 15:00:00,62.95,62.98,62.85,62.87,99100.0,41.6068,41.6266,41.5407,41.5539,99100.0
2006-08-29 15:10:00,62.87,62.98,62.7,62.95,101100.0,41.5539,41.6266,41.4416,41.6068,101100.0
2006-08-29 15:20:00,62.97,63.05,62.94,63.01,143900.0,41.62,41.6729,41.6002,41.6465,143900.0
2006-08-29 15:30:00,63.0,63.31,62.99,63.3,243200.0,41.6399,41.8448,41.6333,41.8382,243200.0
2006-08-29 15:40:00,63.29,63.41,63.2,63.37,387100.0,41.8315,41.9109,41.7721,41.8844,387100.0
2006-08-29 15:50:00,63.39,63.46,63.3,63.43,460500.0,41.8976,41.9439,41.8382,41.9241,460500.0
2006-08-30 09:30:00,63.43,63.45,62.8,63.0,248900.0,41.9241,41.9373,41.5077,41.6399,248900.0
2006-08-30 09:40:00,62.97,63.15,62.63,62.71,224600.0,41.62,41.739,41.3953,41.4482,224600.0
2006-08-30 09:50:00,62.7,62.95,62.45,62.7,289300.0,41.4416,41.6068,41.2763,41.4416,289300.0
2006-08-30 10:00:00,62.72,63.07,62.47,63.06,229400.0,41.4548,41.6861,41.2896,41.6795,229400.0
2006-08-30 10:10:00,63.07,63.08,62.81,62.87,142600.0,41.6861,41.6927,41.5143,41.5539,142600.0
2006-08-30 10:20:00,62.88,62.96,62.75,62.86,156400.0,41.5606,41.6134,41.4746,41.5473,156400.0
2006-08-30 10:30:00,62.88,62.88,62.4,62.62,503200.0,41.5606,41.5606,41.2433,41.3887,503200.0
2006-08-30 10:40:00,62.63,62.95,62.62,62.78,220900.0,41.3953,41.6068,41.3887,41.4945,220900.0
2006-08-30 10:50:00,62.78,62.89,62.52,62.52,159100.0,41.4945,41.5672,41.3226,41.3226,159100.0
2006-08-30 11:00:00,62.54,62.54,62.25,62.34,347300.0,41.3358,41.3358,41.1442,41.2036,347300.0
2006-08-30 11:10:00,62.34,62.36,62.18,62.2,125900.0,41.2036,41.2169,41.0979,41.1111,125900.0
2006-08-30 11:20:00,62.21,62.24,62.05,62.2,182300.0,41.1177,41.1375,41.012,41.1111,182300.0
2006-08-30 11:30:00,62.2,62.28,62.07,62.07,116700.0,41.1111,41.164,41.0252,41.0252,116700.0
2006-08-30 11:40:00,62.08,62.15,61.91,61.96,188400.0,41.0318,41.0781,40.9194,40.9525,188400.0
2006-08-30 11:50:00,61.96,62.05,61.92,62.04,162400.0,40.9525,41.012,40.926,41.0054,162400.0
2006-08-30 12:00:00,62.04,62.11,62.03,62.03,67000.0,41.0054,41.0516,40.9987,40.9987,67000.0
2006-08-30 12:10:00,62.03,62.03,61.82,61.83,119200.0,40.9987,40.9987,40.8599,40.8666,119200.0
2006-08-30 12:20:00,61.83,61.95,61.8,61.82,203300.0,40.8666,40.9459,40.8467,40.8599,203300.0
2006-08-30 12:30:00,61.82,62.05,61.82,61.92,140800.0,40.8599,41.012,40.8599,40.926,140800.0
2006-08-30 12:40:00,61.92,61.93,61.81,61.85,83400.0,40.926,40.9327,40.8533,40.8798,83400.0
2006-08-30 12:50:00,61.85,62.11,61.81,62.02,98600.0,40.8798,41.0516,40.8533,40.9921,98600.0
2006-08-30 13:00:00,62.03,62.11,61.89,62.04,132500.0,40.9987,41.0516,40.9062,41.0054,132500.0
2006-08-30 13:10:00,62.03,62.09,61.93,62.0,125900.0,40.9987,41.0384,40.9327,40.9789,125900.0
2006-08-30 13:20:00,62.0,62.0,61.91,61.92,52200.0,40.9789,40.9789,40.9194,40.926,52200.0
2006-08-30 13:30:00,61.92,62.15,61.89,62.1,206100.0,40.926,41.0781,40.9062,41.045,206100.0
2006-08-30 13:40:00,62.08,62.1,62.0,62.08,184900.0,41.0318,41.045,40.9789,41.0318,184900.0
2006-08-30 13:50:00,62.08,62.25,62.08,62.11,162800.0,41.0318,41.1442,41.0318,41.0516,162800.0
2006-08-30 14:00:00,62.12,62.45,61.99,62.34,240500.0,41.0582,41.2763,40.9723,41.2036,240500.0
2006-08-30 14:10:00,62.34,62.37,62.24,62.24,126800.0,41.2036,41.2235,41.1375,41.1375,126800.0
2006-08-30 14:20:00,62.24,62.34,62.08,62.26,119500.0,41.1375,41.2036,41.0318,41.1508,119500.0
2006-08-30 14:30:00,62.26,62.32,62.15,62.18,118300.0,41.1508,41.1904,41.0781,41.0979,118300.0
2006-08-30 14:40:00,62.19,62.21,61.98,62.1,135900.0,41.1045,41.1177,40.9657,41.045,135900.0
2006-08-30 14:50:00,62.12,62.17,62.0,62.07,95100.0,41.0582,41.0913,40.9789,41.0252,95100.0
2006-08-30 15:00:00,62.07,62.2,62.07,62.19,90100.0,41.0252,41.1111,41.0252,41.1045,90100.0
2006-08-30 15:10:00,62.2,62.47,62.16,62.16,153400.0,41.1111,41.2896,41.0847,41.0847,153400.0
2006-08-30 15:20:00,62.16,62.37,62.09,62.29,157500.0,41.0847,41.2235,41.0384,41.1706,157500.0
2006-08-30 15:30:00,62.29,62.45,62.16,62.41,158200.0,41.1706,41.2763,41.0847,41.2499,158200.0
2006-08-30 15:40:00,62.41,62.45,62.33,62.37,251300.0,41.2499,41.2763,41.197,41.2235,251300.0
2006-08-30 15:50:00,62.35,62.37,62.09,62.15,338600.0,41.2103,41.2235,41.0384,41.0781,338600.0
2006-08-31 09:30:00,61.5,62.07,61.37,61.67,226800.0,40.6484,41.0252,40.5625,40.7608,226800.0
2006-08-31 09:40:00,61.67,62.15,61.67,61.93,286700.0,40.7608,41.0781,40.7608,40.9327,286700.0
2006-08-31 09:50:00,61.92,61.98,61.63,61.8,379300.0,40.926,40.9657,40.7344,40.8467,379300.0
2006-08-31 10:00:00,61.8,61.8,61.55,61.6,282700.0,40.8467,40.8467,40.6815,40.7145,282700.0
2006-08-31 10:10:00,61.6,61.7,61.47,61.67,232700.0,40.7145,40.7806,40.6286,40.7608,232700.0
2006-08-31 10:20:00,61.67,61.81,61.52,61.52,243900.0,40.7608,40.8533,40.6617,40.6617,243900.0
2006-08-31 10:30:00,61.53,61.8,61.49,61.72,296300.0,40.6683,40.8467,40.6418,40.7939,296300.0
2006-08-31 10:40:00,61.72,62.0,61.7,61.98,275800.0,40.7939,40.9789,40.7806,40.9657,275800.0
2006-08-31 10:50:00,61.98,62.26,61.92,62.16,189300.0,40.9657,41.1508,40.926,41.0847,189300.0
2006-08-31 11:00:00,62.15,62.29,62.04,62.07,185900.0,41.0781,41.1706,41.0054,41.0252,185900.0
2006-08-31 11:10:00,62.09,62.43,62.08,62.43,131000.0,41.0384,41.2631,41.0318,41.2631,131000.0
2006-08-31 11:20:00,62.43,62.49,62.31,62.39,184400.0,41.2631,41.3028,41.1838,41.2367,184400.0
2006-08-31 11:30:00,62.39,62.77,62.39,62.59,379000.0,41.2367,41.4879,41.2367,41.3689,379000.0
2006-08-31 11:40:00,62.59,62.59,62.34,62.39,279600.0,41.3689,41.3689,41.2036,41.2367,279600.0
2006-08-31 11:50:00,62.39,62.5,62.38,62.41,125300.0,41.2367,41.3094,41.2301,41.2499,125300.0
2006-08-31 12:00:00,62.41,62.72,62.4,62.72,90800.0,41.2499,41.4548,41.2433,41.4548,90800.0
2006-08-31 12:10:00,62.71,62.73,62.56,62.57,110700.0,41.4482,41.4614,41.3491,41.3557,110700.0
2006-08-31 12:20:00,62.56,62.56,62.25,62.27,88500.0,41.3491,41.3491,41.1442,41.1574,88500.0
2006-08-31 12:30:00,62.27,62.37,62.15,62.29,107200.0,41.1574,41.2235,41.0781,41.1706,107200.0
2006-08-31 12:40:00,62.29,62.34,62.24,62.3,83300.0,41.1706,41.2036,41.1375,41.1772,83300.0
2006-08-31 12:50:00,62.29,62.4,62.28,62.3,64300.0,41.1706,41.2433,41.164,41.1772,64300.0
2006-08-31 13:00:00,62.3,62.31,62.1,62.1,102600.0,41.1772,41.1838,41.045,41.045,102600.0
2006-08-31 13:10:00,62.11,62.18,62.08,62.09,74700.0,41.0516,41.0979,41.0318,41.0384,74700.0
2006-08-31 13:20:00,62.1,62.11,61.91,61.92,105700.0,41.045,41.0516,40.9194,40.926,105700.0
2006-08-31 13:30:00,61.91,62.01,61.83,62.0,100600.0,40.9194,40.9855,40.8666,40.9789,100600.0
2006-08-31 13:40:00,62.0,62.0,61.83,61.9,58500.0,40.9789,40.9789,40.8666,40.9128,58500.0
2006-08-31 13:50:00,61.88,61.88,61.61,61.68,106700.0,40.8996,40.8996,40.7211,40.7674,106700.0
2006-08-31 14:00:00,61.69,61.83,61.67,61.83,150200.0,40.774,40.8666,40.7608,40.8666,150200.0
2006-08-31 14:10:00,61.82,61.99,61.81,61.99,120600.0,40.8599,40.9723,40.8533,40.9723,120600.0
2006-08-31 14:20:00,61.99,62.05,61.97,61.99,77700.0,40.9723,41.012,40.9591,40.9723,77700.0
2006-08-31 14:30:00,61.99,61.99,61.84,61.9,78500.0,40.9723,40.9723,40.8732,40.9128,78500.0
2006-08-31 14:40:00,61.9,62.01,61.9,62.0,112800.0,40.9128,40.9855,40.9128,40.9789,112800.0
2006-08-31 14:50:00,61.99,62.16,61.99,62.15,125900.0,40.9723,41.0847,40.9723,41.0781,125900.0
2006-08-31 15:00:00,62.14,62.15,62.01,62.05,121100.0,41.0715,41.0781,40.9855,41.012,121100.0
2006-08-31 15:10:00,62.06,62.07,62.0,62.0,116800.0,41.0186,41.0252,40.9789,40.9789,116800.0
2006-08-31 15:20:00,62.01,62.03,61.83,61.83,162000.0,40.9855,40.9987,40.8666,40.8666,162000.0
2006-08-31 15:30:00,61.82,61.83,61.55,61.56,183300.0,40.8599,40.8666,40.6815,40.6881,183300.0
2006-08-31 15:40:00,61.56,61.56,61.43,61.44,206100.0,40.6881,40.6881,40.6022,40.6088,206100.0
2006-08-31 15:50:00,61.43,61.44,61.23,61.3,328300.0,40.6022,40.6088,40.47,40.5163,328300.0
2006-09-01 09:30:00,61.7,61.7,61.35,61.49,404100.0,40.8631,40.8631,40.6313,40.724,404100.0
2006-09-01 09:40:00,61.49,61.49,61.06,61.1,317200.0,40.724,40.724,40.4392,40.4657,317200.0
2006-09-01 09:50:00,61.1,61.27,61.1,61.22,287800.0,40.4657,40.5783,40.4657,40.5452,287800.0
2006-09-01 10:00:00,61.22,61.24,60.89,60.93,260400.0,40.5452,40.5584,40.3266,40.3531,260400.0
2006-09-01 10:10:00,60.93,61.06,60.86,61.02,328200.0,40.3531,40.4392,40.3067,40.4127,328200.0
2006-09-01 10:20:00,61.02,61.34,61.02,61.32,171300.0,40.4127,40.6246,40.4127,40.6114,171300.0
2006-09-01 10:30:00,61.31,61.32,61.12,61.32,166600.0,40.6048,40.6114,40.4789,40.6114,166600.0
2006-09-01 10:40:00,61.32,61.42,61.22,61.38,234500.0,40.6114,40.6776,40.5452,40.6511,234500.0
2006-09-01 10:50:00,61.39,61.57,61.39,61.46,175800.0,40.6578,40.777,40.6578,40.7041,175800.0
2006-09-01 11:00:00,61.49,61.57,61.23,61.27,188600.0,40.724,40.777,40.5518,40.5783,188600.0
2006-09-01 11:10:00,61.26,61.33,61.19,61.19,146800.0,40.5717,40.618,40.5253,40.5253,146800.0
2006-09-01 11:20:00,61.19,61.26,61.1,61.23,163200.0,40.5253,40.5717,40.4657,40.5518,163200.0
2006-09-01 11:30:00,61.23,61.42,61.23,61.32,176200.0,40.5518,40.6776,40.5518,40.6114,176200.0
2006-09-01 11:40:00,61.32,61.47,61.24,61.44,119200.0,40.6114,40.7107,40.5584,40.6909,119200.0
2006-09-01 11:50:00,61.45,61.67,61.41,61.66,106300.0,40.6975,40.8432,40.671,40.8366,106300.0
2006-09-01 12:00:00,61.65,61.68,61.55,61.66,111600.0,40.83,40.8498,40.7637,40.8366,111600.0
2006-09-01 12:10:00,61.67,61.68,61.61,61.65,81400.0,40.8432,40.8498,40.8035,40.83,81400.0
2006-09-01 12:20:00,61.63,61.85,61.63,61.85,122800.0,40.8167,40.9624,40.8167,40.9624,122800.0
2006-09-01 12:30:00,61.85,62.0,61.85,61.94,104800.0,40.9624,41.0618,40.9624,41.022,104800.0
2006-09-01 12:40:00,61.94,61.98,61.86,61.93,69000.0,41.022,41.0485,40.969,41.0154,69000.0
2006-09-01 12:50:00,61.91,61.93,61.8,61.8,84900.0,41.0021,41.0154,40.9293,40.9293,84900.0
2006-09-01 13:00:00,61.8,61.82,61.6,61.69,74500.0,40.9293,40.9425,40.7968,40.8564,74500.0
2006-09-01 13:10:00,61.69,61.7,61.58,61.64,58000.0,40.8564,40.8631,40.7836,40.8233,58000.0
2006-09-01 13:20:00,61.64,61.7,61.55,61.55,65900.0,40.8233,40.8631,40.7637,40.7637,65900.0
2006-09-01 13:30:00,61.56,61.56,61.45,61.53,164600.0,40.7703,40.7703,40.6975,40.7505,164600.0
2006-09-01 13:40:00,61.53,61.55,61.28,61.28,103000.0,40.7505,40.7637,40.5849,40.5849,103000.0
2006-09-01 13:50:00,61.28,61.34,61.27,61.33,88800.0,40.5849,40.6246,40.5783,40.618,88800.0
2006-09-01 14:00:00,61.34,61.42,61.32,61.33,87800.0,40.6246,40.6776,40.6114,40.618,87800.0
2006-09-01 14:10:00,61.33,61.34,61.18,61.19,113700.0,40.618,40.6246,40.5187,40.5253,113700.0
2006-09-01 14:20:00,61.2,61.47,61.2,61.46,102600.0,40.5319,40.7107,40.5319,40.7041,102600.0
2006-09-01 14:30:00,61.46,61.47,61.39,61.47,96400.0,40.7041,40.7107,40.6578,40.7107,96400.0
2006-09-01 14:40:00,61.48,61.63,61.46,61.6,127900.0,40.7174,40.8167,40.7041,40.7968,127900.0
2006-09-01 14:50:00,61.6,61.68,61.55,61.65,109500.0,40.7968,40.8498,40.7637,40.83,109500.0
2006-09-01 15:00:00,61.65,61.81,61.61,61.75,100100.0,40.83,40.9359,40.8035,40.8962,100100.0
2006-09-01 15:10:00,61.74,61.74,61.65,61.72,96600.0,40.8896,40.8896,40.83,40.8763,96600.0
2006-09-01 15:20:00,61.74,61.84,61.72,61.75,100300.0,40.8896,40.9558,40.8763,40.8962,100300.0
2006-09-01 15:30:00,61.75,61.75,61.64,61.66,172000.0,40.8962,40.8962,40.8233,40.8366,172000.0
2006-09-01 15:40:00,61.66,61.72,61.62,61.72,118200.0,40.8366,40.8763,40.8101,40.8763,118200.0
2006-09-01 15:50:00,61.7,61.93,61.69,61.83,228400.0,40.8631,41.0154,40.8564,40.9492,228400.0
2006-09-05 09:30:00,61.2,61.75,61.2,61.61,324200.0,40.5319,40.8962,40.5319,40.8035,324200.0
2006-09-05 09:40:00,61.6,62.55,61.59,62.5,445100.0,40.7968,41.426,40.7902,41.3929,445100.0
2006-09-05 09:50:00,62.5,62.75,62.23,62.54,333600.0,41.3929,41.5585,41.2141,41.4194,333600.0
2006-09-05 10:00:00,62.55,62.73,62.49,62.61,238700.0,41.426,41.5452,41.3863,41.4657,238700.0
2006-09-05 10:10:00,62.62,62.62,62.22,62.28,203500.0,41.4724,41.4724,41.2075,41.2472,203500.0
2006-09-05 10:20:00,62.28,62.77,62.27,62.6,249900.0,41.2472,41.5717,41.2406,41.4591,249900.0
2006-09-05 10:30:00,62.61,62.64,62.31,62.33,220000.0,41.4657,41.4856,41.2671,41.2803,220000.0
2006-09-05 10:40:00,62.29,62.36,62.17,62.36,251800.0,41.2538,41.3002,41.1743,41.3002,251800.0
2006-09-05 10:50:00,62.36,62.45,62.31,62.43,141700.0,41.3002,41.3598,41.2671,41.3465,141700.0
2006-09-05 11:00:00,62.43,62.6,62.4,62.52,311400.0,41.3465,41.4591,41.3267,41.4061,311400.0
2006-09-05 11:10:00,62.53,62.53,62.41,62.46,240100.0,41.4128,41.4128,41.3333,41.3664,240100.0
2006-09-05 11:20:00,62.45,62.5,62.27,62.38,222300.0,41.3598,41.3929,41.2406,41.3134,222300.0
2006-09-05 11:30:00,62.36,62.45,62.13,62.14,201300.0,41.3002,41.3598,41.1478,41.1545,201300.0
2006-09-05 11:40:00,62.16,62.2,62.0,62.17,230200.0,41.1677,41.1942,41.0618,41.1743,230200.0
2006-09-05 11:50:00,62.18,62.25,62.12,62.25,124500.0,41.181,41.2273,41.1412,41.2273,124500.0
2006-09-05 12:00:00,62.25,62.3,62.09,62.12,113300.0,41.2273,41.2604,41.1214,41.1412,113300.0
2006-09-05 12:10:00,62.11,62.13,62.08,62.1,67200.0,41.1346,41.1478,41.1147,41.128,67200.0
2006-09-05 12:20:00,62.09,62.18,61.99,62.08,284600.0,41.1214,41.181,41.0551,41.1147,284600.0
2006-09-05 12:30:00,62.08,62.28,62.08,62.26,734800.0,41.1147,41.2472,41.1147,41.2339,734800.0
2006-09-05 12:40:00,62.25,62.25,62.15,62.18,189300.0,41.2273,41.2273,41.1611,41.181,189300.0
2006-09-05 12:50:00,62.18,62.18,62.05,62.09,234200.0,41.181,41.181,41.0949,41.1214,234200.0
2006-09-05 13:00:00,62.09,62.11,61.89,61.9,113500.0,41.1214,41.1346,40.9889,40.9955,113500.0
2006-09-05 13:10:00,61.89,62.06,61.88,62.04,199000.0,40.9889,41.1015,40.9823,41.0882,199000.0
2006-09-05 13:20:00,62.04,62.26,62.02,62.26,246500.0,41.0882,41.2339,41.075,41.2339,246500.0
2006-09-05 13:30:00,62.27,62.29,62.14,62.17,103300.0,41.2406,41.2538,41.1545,41.1743,103300.0
2006-09-05 13:40:00,62.17,62.17,62.04,62.09,83000.0,41.1743,41.1743,41.0882,41.1214,83000.0
2006-09-05 13:50:00,62.1,62.11,62.03,62.04,69000.0,41.128,41.1346,41.0816,41.0882,69000.0
2006-09-05 14:00:00,62.06,62.07,61.9,61.99,126000.0,41.1015,41.1081,40.9955,41.0551,126000.0
2006-09-05 14:10:00,61.98,62.12,61.98,62.1,138800.0,41.0485,41.1412,41.0485,41.128,138800.0
2006-09-05 14:20:00,62.1,62.13,62.05,62.12,153000.0,41.128,41.1478,41.0949,41.1412,153000.0
2006-09-05 14:30:00,62.11,62.15,62.1,62.14,149700.0,41.1346,41.1611,41.128,41.1545,149700.0
2006-09-05 14:40:00,62.14,62.18,62.07,62.1,115100.0,41.1545,41.181,41.1081,41.128,115100.0
2006-09-05 14:50:00,62.09,62.13,62.08,62.11,117000.0,41.1214,41.1478,41.1147,41.1346,117000.0
2006-09-05 15:00:00,62.1,62.2,62.05,62.12,135800.0,41.128,41.1942,41.0949,41.1412,135800.0
2006-09-05 15:10:00,62.14,62.16,62.11,62.14,115200.0,41.1545,41.1677,41.1346,41.1545,115200.0
2006-09-05 15:20:00,62.12,62.24,62.12,62.21,188300.0,41.1412,41.2207,41.1412,41.2008,188300.0
2006-09-05 15:30:00,62.22,62.35,62.17,62.29,170400.0,41.2075,41.2936,41.1743,41.2538,170400.0
2006-09-05 15:40:00,62.3,62.3,62.13,62.18,150300.0,41.2604,41.2604,41.1478,41.181,150300.0
2006-09-05 15:50:00,62.18,62.37,62.18,62.3,284800.0,41.181,41.3068,41.181,41.2604,284800.0
2006-09-06 09:30:00,61.62,61.99,61.11,61.13,275900.0,40.8101,41.0551,40.4723,40.4856,275900.0
2006-09-06 09:40:00,61.13,61.33,61.0,61.2,341600.0,40.4856,40.618,40.3995,40.5319,341600.0
2006-09-06 09:50:00,61.21,61.3,61.05,61.2,214000.0,40.5385,40.5982,40.4326,40.5319,214000.0
2006-09-06 10:00:00,61.2,61.39,61.19,61.38,259900.0,40.5319,40.6578,40.5253,40.6511,259900.0
2006-09-06 10:10:00,61.39,61.53,61.02,61.02,220200.0,40.6578,40.7505,40.4127,40.4127,220200.0
2006-09-06 10:20:00,61.03,61.32,61.0,61.21,184900.0,40.4193,40.6114,40.3995,40.5385,184900.0
2006-09-06 10:30:00,61.21,61.25,61.07,61.12,135300.0,40.5385,40.565,40.4458,40.4789,135300.0
2006-09-06 10:40:00,61.12,61.19,61.05,61.08,276300.0,40.4789,40.5253,40.4326,40.4524,276300.0
2006-09-06 10:50:00,61.07,61.24,61.02,61.16,131100.0,40.4458,40.5584,40.4127,40.5054,131100.0
2006-09-06 11:00:00,61.15,61.17,60.94,60.99,139300.0,40.4988,40.5121,40.3597,40.3928,139300.0
2006-09-06 11:10:00,61.0,61.02,60.81,60.82,167500.0,40.3995,40.4127,40.2736,40.2803,167500.0
2006-09-06 11:20:00,60.81,60.9,60.69,60.69,183700.0,40.2736,40.3332,40.1942,40.1942,183700.0
2006-09-06 11:30:00,60.69,60.88,60.66,60.77,143600.0,40.1942,40.32,40.1743,40.2471,143600.0
2006-09-06 11:40:00,60.77,60.84,60.59,60.82,143600.0,40.2471,40.2935,40.1279,40.2803,143600.0
2006-09-06 11:50:00,60.8,60.91,60.65,60.68,115700.0,40.267,40.3399,40.1677,40.1875,115700.0
2006-09-06 12:00:00,60.65,60.8,60.59,60.65,102300.0,40.1677,40.267,40.1279,40.1677,102300.0
2006-09-06 12:10:00,60.65,60.65,60.53,60.54,197200.0,40.1677,40.1677,40.0882,40.0948,197200.0
2006-09-06 12:20:00,60.54,60.54,60.26,60.26,201400.0,40.0948,40.0948,39.9094,39.9094,201400.0
2006-09-06 12:30:00,60.26,60.26,59.96,59.97,391000.0,39.9094,39.9094,39.7107,39.7173,391000.0
2006-09-06 12:40:00,59.96,60.18,59.91,60.15,262600.0,39.7107,39.8564,39.6776,39.8365,262600.0
2006-09-06 12:50:00,60.14,60.2,60.08,60.17,159000.0,39.8299,39.8696,39.7902,39.8498,159000.0
2006-09-06 13:00:00,60.16,60.17,59.95,59.95,152800.0,39.8431,39.8498,39.7041,39.7041,152800.0
2006-09-06 13:10:00,59.95,60.2,59.95,60.16,110800.0,39.7041,39.8696,39.7041,39.8431,110800.0
2006-09-06 13:20:00,60.17,60.31,60.09,60.27,97000.0,39.8498,39.9425,39.7968,39.916,97000.0
2006-09-06 13:30:00,60.27,60.38,60.27,60.32,190900.0,39.916,39.9888,39.916,39.9491,190900.0
2006-09-06 13:40:00,60.32,60.37,60.25,60.34,133000.0,39.9491,39.9822,39.9027,39.9624,133000.0
2006-09-06 13:50:00,60.34,60.38,60.18,60.25,123400.0,39.9624,39.9888,39.8564,39.9027,123400.0
2006-09-06 14:00:00,60.25,60.35,60.0,60.0,143400.0,39.9027,39.969,39.7372,39.7372,143400.0
2006-09-06 14:10:00,59.99,60.01,59.71,59.72,264800.0,39.7306,39.7438,39.5451,39.5517,264800.0
2006-09-06 14:20:00,59.72,59.78,59.51,59.55,232300.0,39.5517,39.5915,39.4127,39.4391,232300.0
2006-09-06 14:30:00,59.55,59.58,59.14,59.24,287500.0,39.4391,39.459,39.1676,39.2338,287500.0
2006-09-06 14:40:00,59.27,59.35,59.21,59.31,252800.0,39.2537,39.3067,39.214,39.2802,252800.0
2006-09-06 14:50:00,59.31,59.34,59.15,59.32,327600.0,39.2802,39.3001,39.1742,39.2868,327600.0
2006-09-06 15:00:00,59.32,59.34,58.93,59.13,351900.0,39.2868,39.3001,39.0285,39.161,351900.0
2006-09-06 15:10:00,59.12,59.31,59.05,59.17,279700.0,39.1544,39.2802,39.108,39.1875,279700.0
2006-09-06 15:20:00,59.16,59.43,59.15,59.23,340300.0,39.1809,39.3597,39.1742,39.2272,340300.0
2006-09-06 15:30:00,59.23,59.33,59.05,59.08,253200.0,39.2272,39.2934,39.108,39.1279,253200.0
2006-09-06 15:40:00,59.08,59.09,58.92,58.95,446500.0,39.1279,39.1345,39.0219,39.0418,446500.0
2006-09-06 15:50:00,58.92,58.93,58.8,58.92,730000.0,39.0219,39.0285,38.9424,39.0219,730000.0
2006-09-07 09:30:00,58.84,58.84,57.88,58.03,768000.0,38.9689,38.9689,38.3331,38.4325,768000.0
2006-09-07 09:40:00,58.03,58.9,57.92,58.66,908000.0,38.4325,39.0087,38.3596,38.8497,908000.0
2006-09-07 09:50:00,58.65,59.13,58.58,58.88,501600.0,38.8431,39.161,38.7967,38.9954,501600.0
2006-09-07 10:00:00,58.89,58.89,58.25,58.28,462800.0,39.002,39.002,38.5782,38.598,462800.0
2006-09-07 10:10:00,58.27,58.35,58.14,58.25,353300.0,38.5914,38.6444,38.5053,38.5782,353300.0
2006-09-07 10:20:00,58.25,58.51,58.09,58.2,351200.0,38.5782,38.7504,38.4722,38.5451,351200.0
2006-09-07 10:30:00,58.17,58.5,57.91,58.22,511700.0,38.5252,38.7437,38.353,38.5583,511700.0
2006-09-07 10:40:00,58.22,58.35,57.96,58.28,424500.0,38.5583,38.6444,38.3861,38.598,424500.0
2006-09-07 10:50:00,58.28,58.42,58.13,58.13,332000.0,38.598,38.6908,38.4987,38.4987,332000.0
2006-09-07 11:00:00,58.12,58.49,58.06,58.43,341000.0,38.4921,38.7371,38.4523,38.6974,341000.0
2006-09-07 11:10:00,58.43,58.49,58.25,58.3,276900.0,38.6974,38.7371,38.5782,38.6113,276900.0
2006-09-07 11:20:00,58.3,58.32,58.07,58.18,214200.0,38.6113,38.6245,38.459,38.5318,214200.0
2006-09-07 11:30:00,58.18,58.35,58.18,58.35,296200.0,38.5318,38.6444,38.5318,38.6444,296200.0
2006-09-07 11:40:00,58.36,58.56,58.34,58.45,258000.0,38.651,38.7835,38.6378,38.7106,258000.0
2006-09-07 11:50:00,58.45,58.6,58.35,58.5,182700.0,38.7106,38.81,38.6444,38.7437,182700.0
2006-09-07 12:00:00,58.51,58.65,58.46,58.55,164600.0,38.7504,38.8431,38.7173,38.7769,164600.0
2006-09-07 12:10:00,58.55,58.72,58.37,58.54,146900.0,38.7769,38.8895,38.6577,38.7702,146900.0
2006-09-07 12:20:00,58.54,58.7,58.42,58.47,168600.0,38.7702,38.8762,38.6908,38.7239,168600.0
2006-09-07 12:30:00,58.44,58.58,58.3,58.36,239000.0,38.704,38.7967,38.6113,38.651,239000.0
2006-09-07 12:40:00,58.36,58.41,58.15,58.24,214700.0,38.651,38.6841,38.5119,38.5716,214700.0
2006-09-07 12:50:00,58.25,58.31,58.2,58.26,139200.0,38.5782,38.6179,38.5451,38.5848,139200.0
2006-09-07 13:00:00,58.26,58.33,58.11,58.14,197500.0,38.5848,38.6312,38.4855,38.5053,197500.0
2006-09-07 13:10:00,58.14,58.14,57.82,57.83,208600.0,38.5053,38.5053,38.2934,38.3,208600.0
2006-09-07 13:20:00,57.85,57.95,57.82,57.92,170800.0,38.3133,38.3795,38.2934,38.3596,170800.0
2006-09-07 13:30:00,57.93,58.39,57.93,58.32,209900.0,38.3662,38.6709,38.3662,38.6245,209900.0
2006-09-07 13:40:00,58.33,58.57,58.26,58.54,165600.0,38.6312,38.7901,38.5848,38.7702,165600.0
2006-09-07 13:50:00,58.55,58.84,58.53,58.7,369300.0,38.7769,38.9689,38.7636,38.8762,369300.0
2006-09-07 14:00:00,58.69,58.79,58.6,58.65,206500.0,38.8696,38.9358,38.81,38.8431,206500.0
2006-09-07 14:10:00,58.65,58.79,58.63,58.67,202700.0,38.8431,38.9358,38.8298,38.8563,202700.0
2006-09-07 14:20:00,58.67,58.79,58.62,58.78,158100.0,38.8563,38.9358,38.8232,38.9292,158100.0
2006-09-07 14:30:00,58.77,59.0,58.7,58.93,227100.0,38.9226,39.0749,38.8762,39.0285,227100.0
2006-09-07 14:40:00,58.92,58.94,58.67,58.75,185100.0,39.0219,39.0352,38.8563,38.9093,185100.0
2006-09-07 14:50:00,58.74,59.09,58.67,59.01,268900.0,38.9027,39.1345,38.8563,39.0815,268900.0
2006-09-07 15:00:00,59.02,59.06,58.79,58.84,228200.0,39.0881,39.1146,38.9358,38.9689,228200.0
2006-09-07 15:10:00,58.83,58.99,58.81,58.92,182000.0,38.9623,39.0683,38.9491,39.0219,182000.0
2006-09-07 15:20:00,58.92,58.92,58.74,58.88,164600.0,39.0219,39.0219,38.9027,38.9954,164600.0
2006-09-07 15:30:00,58.88,58.92,58.57,58.58,230300.0,38.9954,39.0219,38.7901,38.7967,230300.0
2006-09-07 15:40:00,58.57,58.66,58.53,58.63,210100.0,38.7901,38.8497,38.7636,38.8298,210100.0
2006-09-07 15:50:00,58.63,58.66,58.51,58.52,227200.0,38.8298,38.8497,38.7504,38.757,227200.0
2006-09-08 09:30:00,59.8,60.01,59.49,59.79,784000.0,39.6047,39.7438,39.3994,39.5981,784000.0
2006-09-08 09:40:00,59.75,60.15,59.75,60.02,908700.0,39.5716,39.8365,39.5716,39.7504,908700.0
2006-09-08 09:50:00,60.01,60.51,60.0,60.06,788900.0,39.7438,40.0749,39.7372,39.7769,788900.0
2006-09-08 10:00:00,60.06,60.1,59.5,59.51,389200.0,39.7769,39.8034,39.406,39.4127,389200.0
2006-09-08 10:10:00,59.52,59.84,59.46,59.82,375700.0,39.4193,39.6312,39.3795,39.618,375700.0
2006-09-08 10:20:00,59.82,60.13,59.67,60.13,323700.0,39.618,39.8233,39.5186,39.8233,323700.0
2006-09-08 10:30:00,60.14,60.19,59.83,59.91,237100.0,39.8299,39.863,39.6246,39.6776,237100.0
2006-09-08 10:40:00,59.92,60.15,59.91,59.94,204000.0,39.6842,39.8365,39.6776,39.6974,204000.0
2006-09-08 10:50:00,59.94,59.98,59.7,59.71,315000.0,39.6974,39.7239,39.5385,39.5451,315000.0
2006-09-08 11:00:00,59.71,59.71,59.46,59.63,248000.0,39.5451,39.5451,39.3795,39.4921,248000.0
2006-09-08 11:10:00,59.63,59.81,59.56,59.7,220900.0,39.4921,39.6113,39.4458,39.5385,220900.0
2006-09-08 11:20:00,59.71,59.79,59.58,59.6,154900.0,39.5451,39.5981,39.459,39.4723,154900.0
2006-09-08 11:30:00,59.58,59.66,59.31,59.31,186600.0,39.459,39.512,39.2802,39.2802,186600.0
2006-09-08 11:40:00,59.31,59.48,59.11,59.16,165400.0,39.2802,39.3928,39.1477,39.1809,165400.0
2006-09-08 11:50:00,59.16,59.31,59.1,59.1,161200.0,39.1809,39.2802,39.1411,39.1411,161200.0
2006-09-08 12:00:00,59.1,59.17,58.66,58.7,246000.0,39.1411,39.1875,38.8497,38.8762,246000.0
2006-09-08 12:10:00,58.66,58.69,58.5,58.59,565200.0,38.8497,38.8696,38.7437,38.8034,565200.0
2006-09-08 12:20:00,58.59,58.84,58.59,58.78,206600.0,38.8034,38.9689,38.8034,38.9292,206600.0
2006-09-08 12:30:00,58.77,58.79,58.45,58.45,142800.0,38.9226,38.9358,38.7106,38.7106,142800.0
2006-09-08 12:40:00,58.45,58.66,58.32,58.62,200800.0,38.7106,38.8497,38.6245,38.8232,200800.0
2006-09-08 12:50:00,58.61,58.64,58.46,58.5,120100.0,38.8166,38.8365,38.7173,38.7437,120100.0
2006-09-08 13:00:00,58.49,58.59,58.32,58.32,119500.0,38.7371,38.8034,38.6245,38.6245,119500.0
2006-09-08 13:10:00,58.32,58.37,58.08,58.11,255500.0,38.6245,38.6577,38.4656,38.4855,255500.0
2006-09-08 13:20:00,58.1,58.29,58.09,58.18,158700.0,38.4788,38.6047,38.4722,38.5318,158700.0
2006-09-08 13:30:00,58.18,58.21,58.0,58.12,196700.0,38.5318,38.5517,38.4126,38.4921,196700.0
2006-09-08 13:40:00,58.14,58.49,58.13,58.46,209800.0,38.5053,38.7371,38.4987,38.7173,209800.0
2006-09-08 13:50:00,58.46,58.68,58.42,58.67,245000.0,38.7173,38.863,38.6908,38.8563,245000.0
2006-09-08 14:00:00,58.67,58.68,58.49,58.52,225800.0,38.8563,38.863,38.7371,38.757,225800.0
2006-09-08 14:10:00,58.51,58.69,58.47,58.64,148100.0,38.7504,38.8696,38.7239,38.8365,148100.0
2006-09-08 14:20:00,58.64,58.66,58.51,58.54,148400.0,38.8365,38.8497,38.7504,38.7702,148400.0
2006-09-08 14:30:00,58.53,58.62,58.45,58.6,136600.0,38.7636,38.8232,38.7106,38.81,136600.0
2006-09-08 14:40:00,58.6,58.64,58.49,58.52,126800.0,38.81,38.8365,38.7371,38.757,126800.0
2006-09-08 14:50:00,58.51,58.52,58.41,58.43,209800.0,38.7504,38.757,38.6841,38.6974,209800.0
2006-09-08 15:00:00,58.41,58.42,58.21,58.26,178000.0,38.6841,38.6908,38.5517,38.5848,178000.0
2006-09-08 15:10:00,58.26,58.26,58.03,58.17,204600.0,38.5848,38.5848,38.4325,38.5252,204600.0
2006-09-08 15:20:00,58.15,58.17,58.02,58.03,176800.0,38.5119,38.5252,38.4259,38.4325,176800.0
2006-09-08 15:30:00,58.03,58.04,57.85,57.86,272700.0,38.4325,38.4391,38.3133,38.3199,272700.0
2006-09-08 15:40:00,57.85,57.95,57.85,57.87,279900.0,38.3133,38.3795,38.3133,38.3265,279900.0
2006-09-08 15:50:00,57.87,58.14,57.87,58.0,515100.0,38.3265,38.5053,38.3265,38.4126,515100.0
2006-09-11 09:30:00,57.3,57.37,56.63,56.82,511800.0,37.949,37.9954,37.5053,37.6311,511800.0
2006-09-11 09:40:00,56.83,56.9,56.44,56.49,709100.0,37.6377,37.6841,37.3794,37.4126,709100.0
2006-09-11 09:50:00,56.5,56.6,56.3,56.42,576200.0,37.4192,37.4854,37.2867,37.3662,576200.0
2006-09-11 10:00:00,56.4,57.1,56.34,56.98,436400.0,37.3529,37.8165,37.3132,37.7371,436400.0
2006-09-11 10:10:00,56.98,57.18,56.8,56.84,378400.0,37.7371,37.8695,37.6179,37.6444,378400.0
2006-09-11 10:20:00,56.84,56.9,56.48,56.59,370800.0,37.6444,37.6841,37.4059,37.4788,370800.0
2006-09-11 10:30:00,56.59,56.69,56.4,56.49,409800.0,37.4788,37.545,37.3529,37.4126,409800.0
2006-09-11 10:40:00,56.48,56.62,56.35,56.35,324000.0,37.4059,37.4987,37.3198,37.3198,324000.0
2006-09-11 10:50:00,56.36,56.4,56.17,56.24,367100.0,37.3265,37.3529,37.2006,37.247,367100.0
2006-09-11 11:00:00,56.25,56.29,55.9,55.93,377300.0,37.2536,37.2801,37.0218,37.0417,377300.0
2006-09-11 11:10:00,55.93,55.93,55.55,55.86,530700.0,37.0417,37.0417,36.79,36.9953,530700.0
2006-09-11 11:20:00,55.84,56.08,55.82,56.01,492600.0,36.9821,37.141,36.9688,37.0947,492600.0
2006-09-11 11:30:00,56.01,56.13,55.91,55.93,314600.0,37.0947,37.1741,37.0284,37.0417,314600.0
2006-09-11 11:40:00,55.93,56.04,55.77,55.81,209900.0,37.0417,37.1145,36.9357,36.9622,209900.0
2006-09-11 11:50:00,55.81,55.9,55.81,55.85,176100.0,36.9622,37.0218,36.9622,36.9887,176100.0
2006-09-11 12:00:00,55.85,56.06,55.82,56.03,304100.0,36.9887,37.1278,36.9688,37.1079,304100.0
2006-09-11 12:10:00,56.05,56.35,56.01,56.2,422200.0,37.1211,37.3198,37.0947,37.2205,422200.0
2006-09-11 12:20:00,56.18,56.68,56.17,56.51,482000.0,37.2072,37.5384,37.2006,37.4258,482000.0
2006-09-11 12:30:00,56.5,56.6,56.32,56.6,460400.0,37.4192,37.4854,37.3,37.4854,460400.0
2006-09-11 12:40:00,56.58,56.64,56.4,56.53,307400.0,37.4722,37.5119,37.3529,37.439,307400.0
2006-09-11 12:50:00,56.51,56.97,56.51,56.95,257300.0,37.4258,37.7305,37.4258,37.7172,257300.0
2006-09-11 13:00:00,56.95,57.0,56.7,56.78,325000.0,37.7172,37.7503,37.5516,37.6046,325000.0
2006-09-11 13:10:00,56.78,56.79,56.62,56.74,224700.0,37.6046,37.6112,37.4987,37.5781,224700.0
2006-09-11 13:20:00,56.73,56.96,56.71,56.77,403200.0,37.5715,37.7238,37.5583,37.598,403200.0
2006-09-11 13:30:00,56.77,56.77,56.53,56.6,197400.0,37.598,37.598,37.439,37.4854,197400.0
2006-09-11 13:40:00,56.6,56.83,56.6,56.83,211800.0,37.4854,37.6377,37.4854,37.6377,211800.0
2006-09-11 13:50:00,56.83,56.84,56.63,56.63,143500.0,37.6377,37.6444,37.5053,37.5053,143500.0
2006-09-11 14:00:00,56.63,56.7,56.37,56.48,238800.0,37.5053,37.5516,37.3331,37.4059,238800.0
2006-09-11 14:10:00,56.47,56.5,56.3,56.43,165300.0,37.3993,37.4192,37.2867,37.3728,165300.0
2006-09-11 14:20:00,56.43,56.44,56.05,56.08,200900.0,37.3728,37.3794,37.1211,37.141,200900.0
2006-09-11 14:30:00,56.08,56.12,55.89,56.11,278700.0,37.141,37.1675,37.0152,37.1609,278700.0
2006-09-11 14:40:00,56.1,56.16,55.92,56.11,251700.0,37.1543,37.194,37.0351,37.1609,251700.0
2006-09-11 14:50:00,56.1,56.25,56.1,56.13,336300.0,37.1543,37.2536,37.1543,37.1741,336300.0
2006-09-11 15:00:00,56.14,56.22,55.86,55.87,320800.0,37.1808,37.2337,36.9953,37.0019,320800.0
2006-09-11 15:10:00,55.9,55.96,55.77,55.78,255000.0,37.0218,37.0615,36.9357,36.9423,255000.0
2006-09-11 15:20:00,55.78,55.78,55.27,55.34,687900.0,36.9423,36.9423,36.6046,36.6509,687900.0
2006-09-11 15:30:00,55.33,55.42,55.0,55.23,961300.0,36.6443,36.7039,36.4257,36.5781,961300.0
2006-09-11 15:40:00,55.23,55.55,55.15,55.5,805700.0,36.5781,36.79,36.5251,36.7569,805700.0
2006-09-11 15:50:00,55.51,55.52,55.26,55.36,682400.0,36.7635,36.7701,36.5979,36.6642,682400.0
2006-09-12 09:30:00,55.14,56.08,55.11,56.01,562900.0,36.5185,37.141,36.4986,37.0947,562900.0
2006-09-12 09:40:00,56.01,56.06,55.69,55.69,462300.0,37.0947,37.1278,36.8827,36.8827,462300.0
2006-09-12 09:50:00,55.69,55.7,55.17,55.44,399400.0,36.8827,36.8893,36.5383,36.7172,399400.0
2006-09-12 10:00:00,55.45,55.57,55.17,55.35,529300.0,36.7238,36.8032,36.5383,36.6575,529300.0
2006-09-12 10:10:00,55.35,55.75,55.25,55.7,491600.0,36.6575,36.9225,36.5913,36.8893,491600.0
2006-09-12 10:20:00,55.7,55.87,55.67,55.7,371400.0,36.8893,37.0019,36.8695,36.8893,371400.0
2006-09-12 10:30:00,55.7,55.85,55.53,55.72,418700.0,36.8893,36.9887,36.7768,36.9026,418700.0
2006-09-12 10:40:00,55.73,55.93,55.72,55.85,401900.0,36.9092,37.0417,36.9026,36.9887,401900.0
2006-09-12 10:50:00,55.86,55.86,55.25,55.27,316000.0,36.9953,36.9953,36.5913,36.6046,316000.0
2006-09-12 11:00:00,55.28,55.47,55.27,55.42,270000.0,36.6112,36.737,36.6046,36.7039,270000.0
2006-09-12 11:10:00,55.41,55.56,55.4,55.44,150200.0,36.6973,36.7966,36.6907,36.7172,150200.0
2006-09-12 11:20:00,55.44,55.44,55.23,55.25,227200.0,36.7172,36.7172,36.5781,36.5913,227200.0
2006-09-12 11:30:00,55.25,55.47,55.19,55.45,223300.0,36.5913,36.737,36.5516,36.7238,223300.0
2006-09-12 11:40:00,55.45,55.48,55.31,55.32,192400.0,36.7238,36.7436,36.6311,36.6377,192400.0
2006-09-12 11:50:00,55.31,55.32,54.95,55.1,307000.0,36.6311,36.6377,36.3926,36.492,307000.0
2006-09-12 12:00:00,55.13,55.19,55.09,55.19,333400.0,36.5118,36.5516,36.4854,36.5516,333400.0
2006-09-12 12:10:00,55.19,55.25,54.93,54.97,451500.0,36.5516,36.5913,36.3794,36.4059,451500.0
2006-09-12 12:20:00,54.98,55.0,54.83,54.98,261800.0,36.4125,36.4257,36.3132,36.4125,261800.0
2006-09-12 12:30:00,55.0,55.0,54.75,54.84,256800.0,36.4257,36.4257,36.2602,36.3198,256800.0
2006-09-12 12:40:00,54.83,54.87,54.65,54.66,347100.0,36.3132,36.3396,36.1939,36.2006,347100.0
2006-09-12 12:50:00,54.66,54.83,54.65,54.83,435600.0,36.2006,36.3132,36.1939,36.3132,435600.0
2006-09-12 13:00:00,54.82,54.84,54.65,54.81,281200.0,36.3065,36.3198,36.1939,36.2999,281200.0
2006-09-12 13:10:00,54.8,54.87,54.69,54.7,156700.0,36.2933,36.3396,36.2204,36.2271,156700.0
2006-09-12 13:20:00,54.7,54.7,54.57,54.65,158900.0,36.2271,36.2271,36.141,36.1939,158900.0
2006-09-12 13:30:00,54.64,54.68,54.6,54.66,173400.0,36.1873,36.2138,36.1608,36.2006,173400.0
2006-09-12 13:40:00,54.66,54.78,54.61,54.63,202800.0,36.2006,36.28,36.1675,36.1807,202800.0
2006-09-12 13:50:00,54.61,54.63,54.39,54.44,269300.0,36.1675,36.1807,36.0218,36.0549,269300.0
2006-09-12 14:00:00,54.44,54.67,54.43,54.5,248600.0,36.0549,36.2072,36.0482,36.0946,248600.0
2006-09-12 14:10:00,54.5,54.57,54.35,54.55,259900.0,36.0946,36.141,35.9953,36.1277,259900.0
2006-09-12 14:20:00,54.55,54.56,54.23,54.48,384500.0,36.1277,36.1343,35.9158,36.0814,384500.0
2006-09-12 14:30:00,54.48,54.63,54.47,54.6,418600.0,36.0814,36.1807,36.0747,36.1608,418600.0
2006-09-12 14:40:00,54.6,54.99,54.59,54.97,368900.0,36.1608,36.4191,36.1542,36.4059,368900.0
2006-09-12 14:50:00,54.97,55.23,54.84,55.22,553100.0,36.4059,36.5781,36.3198,36.5714,553100.0
2006-09-12 15:00:00,55.22,55.3,54.97,55.06,486200.0,36.5714,36.6244,36.4059,36.4655,486200.0
2006-09-12 15:10:00,55.05,55.06,54.69,54.74,283900.0,36.4589,36.4655,36.2204,36.2536,283900.0
2006-09-12 15:20:00,54.73,54.77,54.63,54.64,378800.0,36.2469,36.2734,36.1807,36.1873,378800.0
2006-09-12 15:30:00,54.64,54.72,54.51,54.52,403000.0,36.1873,36.2403,36.1012,36.1078,403000.0
2006-09-12 15:40:00,54.51,54.86,54.51,54.71,399100.0,36.1012,36.333,36.1012,36.2337,399100.0
2006-09-12 15:50:00,54.69,54.78,54.69,54.72,448100.0,36.2204,36.28,36.2204,36.2403,448100.0
2006-09-13 09:30:00,55.7,56.2,55.43,56.2,770700.0,36.8893,37.2205,36.7105,37.2205,770700.0
2006-09-13 09:40:00,56.15,56.3,55.92,56.08,583500.0,37.1874,37.2867,37.0351,37.141,583500.0
2006-09-13 09:50:00,56.07,56.28,55.95,56.11,465900.0,37.1344,37.2735,37.0549,37.1609,465900.0
2006-09-13 10:00:00,56.12,56.27,55.89,56.17,380300.0,37.1675,37.2669,37.0152,37.2006,380300.0
2006-09-13 10:10:00,56.16,56.24,56.01,56.09,257500.0,37.194,37.247,37.0947,37.1476,257500.0
2006-09-13 10:20:00,56.11,56.16,56.04,56.11,285300.0,37.1609,37.194,37.1145,37.1609,285300.0
2006-09-13 10:30:00,56.12,56.42,55.84,56.39,723500.0,37.1675,37.3662,36.9821,37.3463,723500.0
2006-09-13 10:40:00,56.39,56.45,56.15,56.23,504800.0,37.3463,37.3861,37.1874,37.2404,504800.0
2006-09-13 10:50:00,56.25,56.52,56.17,56.29,364200.0,37.2536,37.4324,37.2006,37.2801,364200.0
2006-09-13 11:00:00,56.26,56.31,56.06,56.19,358400.0,37.2602,37.2933,37.1278,37.2139,358400.0
2006-09-13 11:10:00,56.18,56.37,56.08,56.36,271300.0,37.2072,37.3331,37.141,37.3265,271300.0
2006-09-13 11:20:00,56.37,56.55,56.32,56.44,379700.0,37.3331,37.4523,37.3,37.3794,379700.0
2006-09-13 11:30:00,56.4,56.55,56.32,56.52,245800.0,37.3529,37.4523,37.3,37.4324,245800.0
2006-09-13 11:40:00,56.53,56.64,56.46,56.57,160800.0,37.439,37.5119,37.3927,37.4655,160800.0
2006-09-13 11:50:00,56.57,56.77,56.55,56.75,134300.0,37.4655,37.598,37.4523,37.5847,134300.0
2006-09-13 12:00:00,56.74,57.0,56.6,56.72,346800.0,37.5781,37.7503,37.4854,37.5649,346800.0
2006-09-13 12:10:00,56.73,57.14,56.69,56.69,512800.0,37.5715,37.843,37.545,37.545,512800.0
2006-09-13 12:20:00,56.7,56.73,56.5,56.55,230100.0,37.5516,37.5715,37.4192,37.4523,230100.0
2006-09-13 12:30:00,56.5,56.71,56.5,56.51,180800.0,37.4192,37.5583,37.4192,37.4258,180800.0
2006-09-13 12:40:00,56.5,56.79,56.5,56.63,164700.0,37.4192,37.6112,37.4192,37.5053,164700.0
2006-09-13 12:50:00,56.64,56.8,56.6,56.79,93400.0,37.5119,37.6179,37.4854,37.6112,93400.0
2006-09-13 13:00:00,56.8,56.94,56.8,56.9,140100.0,37.6179,37.7106,37.6179,37.6841,140100.0
2006-09-13 13:10:00,56.9,56.97,56.8,56.84,97100.0,37.6841,37.7305,37.6179,37.6444,97100.0
2006-09-13 13:20:00,56.83,57.02,56.81,57.01,135400.0,37.6377,37.7636,37.6245,37.7569,135400.0
2006-09-13 13:30:00,57.02,57.16,57.0,57.11,208600.0,37.7636,37.8563,37.7503,37.8232,208600.0
2006-09-13 13:40:00,57.1,57.13,56.92,57.12,146900.0,37.8165,37.8364,37.6973,37.8298,146900.0
2006-09-13 13:50:00,57.13,57.25,57.13,57.15,180200.0,37.8364,37.9159,37.8364,37.8497,180200.0
2006-09-13 14:00:00,57.13,57.21,56.85,56.85,191200.0,37.8364,37.8894,37.651,37.651,191200.0
2006-09-13 14:10:00,56.85,56.87,56.4,56.4,296800.0,37.651,37.6642,37.3529,37.3529,296800.0
2006-09-13 14:20:00,56.41,56.78,56.4,56.74,311400.0,37.3596,37.6046,37.3529,37.5781,311400.0
2006-09-13 14:30:00,56.74,56.89,56.61,56.88,204900.0,37.5781,37.6775,37.492,37.6708,204900.0
2006-09-13 14:40:00,56.87,56.94,56.78,56.86,214900.0,37.6642,37.7106,37.6046,37.6576,214900.0
2006-09-13 14:50:00,56.87,56.89,56.58,56.58,146100.0,37.6642,37.6775,37.4722,37.4722,146100.0
2006-09-13 15:00:00,56.59,56.71,56.51,56.52,193000.0,37.4788,37.5583,37.4258,37.4324,193000.0
2006-09-13 15:10:00,56.52,56.52,56.23,56.45,227600.0,37.4324,37.4324,37.2404,37.3861,227600.0
2006-09-13 15:20:00,56.45,56.63,56.4,56.47,213800.0,37.3861,37.5053,37.3529,37.3993,213800.0
2006-09-13 15:30:00,56.43,56.51,56.36,56.49,186300.0,37.3728,37.4258,37.3265,37.4126,186300.0
2006-09-13 15:40:00,56.5,56.55,56.42,56.53,250700.0,37.4192,37.4523,37.3662,37.439,250700.0
2006-09-13 15:50:00,56.52,56.66,56.52,56.53,383600.0,37.4324,37.5251,37.4324,37.439,383600.0
2006-09-14 09:30:00,56.71,57.12,56.71,56.92,482000.0,37.5583,37.8298,37.5583,37.6973,482000.0
2006-09-14 09:40:00,56.98,57.08,56.77,57.08,413600.0,37.7371,37.8033,37.598,37.8033,413600.0
2006-09-14 09:50:00,57.07,57.25,56.82,56.84,355800.0,37.7967,37.9159,37.6311,37.6444,355800.0
2006-09-14 10:00:00,56.84,56.87,56.56,56.72,371600.0,37.6444,37.6642,37.4589,37.5649,371600.0
2006-09-14 10:10:00,56.73,56.85,56.48,56.83,295800.0,37.5715,37.651,37.4059,37.6377,295800.0
2006-09-14 10:20:00,56.8,56.98,56.69,56.8,268800.0,37.6179,37.7371,37.545,37.6179,268800.0
2006-09-14 10:30:00,56.82,56.83,56.0,56.1,546900.0,37.6311,37.6377,37.088,37.1543,546900.0
2006-09-14 10:40:00,56.1,56.2,55.91,55.98,393100.0,37.1543,37.2205,37.0284,37.0748,393100.0
2006-09-14 10:50:00,55.95,56.28,55.93,56.28,266300.0,37.0549,37.2735,37.0417,37.2735,266300.0
2006-09-14 11:00:00,56.27,56.39,55.94,56.18,540300.0,37.2669,37.3463,37.0483,37.2072,540300.0
2006-09-14 11:10:00,56.18,56.4,56.0,56.35,330900.0,37.2072,37.3529,37.088,37.3198,330900.0
2006-09-14 11:20:00,56.32,56.55,56.24,56.5,153500.0,37.3,37.4523,37.247,37.4192,153500.0
2006-09-14 11:30:00,56.5,56.66,56.45,56.62,297600.0,37.4192,37.5251,37.3861,37.4987,297600.0
2006-09-14 11:40:00,56.63,56.78,56.27,56.28,247300.0,37.5053,37.6046,37.2669,37.2735,247300.0
2006-09-14 11:50:00,56.28,56.53,56.22,56.46,183800.0,37.2735,37.439,37.2337,37.3927,183800.0
2006-09-14 12:00:00,56.45,56.53,56.34,56.42,243500.0,37.3861,37.439,37.3132,37.3662,243500.0
2006-09-14 12:10:00,56.42,56.53,56.29,56.47,215900.0,37.3662,37.439,37.2801,37.3993,215900.0
2006-09-14 12:20:00,56.47,56.65,56.4,56.53,155200.0,37.3993,37.5185,37.3529,37.439,155200.0
2006-09-14 12:30:00,56.51,56.53,56.4,56.5,116600.0,37.4258,37.439,37.3529,37.4192,116600.0
2006-09-14 12:40:00,56.5,56.59,56.41,56.58,135400.0,37.4192,37.4788,37.3596,37.4722,135400.0
2006-09-14 12:50:00,56.57,56.59,56.42,56.57,168800.0,37.4655,37.4788,37.3662,37.4655,168800.0
2006-09-14 13:00:00,56.59,56.67,56.48,56.5,160400.0,37.4788,37.5318,37.4059,37.4192,160400.0
2006-09-14 13:10:00,56.5,56.5,56.11,56.24,239400.0,37.4192,37.4192,37.1609,37.247,239400.0
2006-09-14 13:20:00,56.23,56.41,56.21,56.21,137700.0,37.2404,37.3596,37.2271,37.2271,137700.0
2006-09-14 13:30:00,56.2,56.31,56.05,56.06,161800.0,37.2205,37.2933,37.1211,37.1278,161800.0
2006-09-14 13:40:00,56.05,56.09,55.91,55.98,194900.0,37.1211,37.1476,37.0284,37.0748,194900.0
2006-09-14 13:50:00,55.99,56.01,55.44,55.57,471300.0,37.0814,37.0947,36.7172,36.8032,471300.0
2006-09-14 14:00:00,55.57,55.81,55.56,55.81,269500.0,36.8032,36.9622,36.7966,36.9622,269500.0
2006-09-14 14:10:00,55.82,55.87,55.64,55.73,197700.0,36.9688,37.0019,36.8496,36.9092,197700.0
2006-09-14 14:20:00,55.73,55.73,55.55,55.66,185600.0,36.9092,36.9092,36.79,36.8629,185600.0
2006-09-14 14:30:00,55.66,55.89,55.66,55.66,221200.0,36.8629,37.0152,36.8629,36.8629,221200.0
2006-09-14 14:40:00,55.65,55.7,55.3,55.36,324500.0,36.8562,36.8893,36.6244,36.6642,324500.0
2006-09-14 14:50:00,55.36,55.44,55.23,55.43,250200.0,36.6642,36.7172,36.5781,36.7105,250200.0
2006-09-14 15:00:00,55.43,55.54,55.13,55.15,244300.0,36.7105,36.7834,36.5118,36.5251,244300.0
2006-09-14 15:10:00,55.15,55.22,54.94,55.03,386200.0,36.5251,36.5714,36.386,36.4456,386200.0
2006-09-14 15:20:00,55.03,55.12,54.92,54.97,352700.0,36.4456,36.5052,36.3728,36.4059,352700.0
2006-09-14 15:30:00,54.96,55.16,54.92,55.14,451000.0,36.3993,36.5317,36.3728,36.5185,451000.0
2006-09-14 15:40:00,55.14,55.14,54.95,55.02,524600.0,36.5185,36.5185,36.3926,36.439,524600.0
2006-09-14 15:50:00,55.03,55.14,55.03,55.1,585800.0,36.4456,36.5185,36.4456,36.492,585800.0
2006-09-15 09:30:00,55.15,55.34,54.75,55.26,1476300.0,36.5251,36.6509,36.2602,36.5979,1476300.0
2006-09-15 09:40:00,55.25,55.39,55.04,55.38,472800.0,36.5913,36.684,36.4522,36.6774,472800.0
2006-09-15 09:50:00,55.38,55.79,55.34,55.71,483900.0,36.6774,36.949,36.6509,36.896,483900.0
2006-09-15 10:00:00,55.71,55.79,55.0,55.02,541000.0,36.896,36.949,36.4257,36.439,541000.0
2006-09-15 10:10:00,55.01,55.06,54.73,54.8,629400.0,36.4324,36.4655,36.2469,36.2933,629400.0
2006-09-15 10:20:00,54.8,55.47,54.74,55.38,400600.0,36.2933,36.737,36.2536,36.6774,400600.0
2006-09-15 10:30:00,55.38,55.67,55.38,55.61,279700.0,36.6774,36.8695,36.6774,36.8297,279700.0
2006-09-15 10:40:00,55.6,55.87,55.44,55.76,411700.0,36.8231,37.0019,36.7172,36.9291,411700.0
2006-09-15 10:50:00,55.74,55.75,55.44,55.55,377200.0,36.9158,36.9225,36.7172,36.79,377200.0
2006-09-15 11:00:00,55.55,55.7,55.48,55.5,197500.0,36.79,36.8893,36.7436,36.7569,197500.0
2006-09-15 11:10:00,55.5,56.05,55.5,55.87,296900.0,36.7569,37.1211,36.7569,37.0019,296900.0
2006-09-15 11:20:00,55.89,55.96,55.7,55.81,180200.0,37.0152,37.0615,36.8893,36.9622,180200.0
2006-09-15 11:30:00,55.8,56.06,55.76,55.91,145800.0,36.9556,37.1278,36.9291,37.0284,145800.0
2006-09-15 11:40:00,55.91,56.25,55.91,56.05,178200.0,37.0284,37.2536,37.0284,37.1211,178200.0
2006-09-15 11:50:00,56.06,56.07,55.88,56.02,107300.0,37.1278,37.1344,37.0086,37.1013,107300.0
2006-09-15 12:00:00,56.01,56.02,55.64,55.71,185500.0,37.0947,37.1013,36.8496,36.896,185500.0
2006-09-15 12:10:00,55.72,55.81,55.71,55.72,69500.0,36.9026,36.9622,36.896,36.9026,69500.0
2006-09-15 12:20:00,55.7,55.86,55.66,55.84,562800.0,36.8893,36.9953,36.8629,36.9821,562800.0
2006-09-15 12:30:00,55.86,56.08,55.86,56.03,152200.0,36.9953,37.141,36.9953,37.1079,152200.0
2006-09-15 12:40:00,56.02,56.42,55.97,56.33,254700.0,37.1013,37.3662,37.0682,37.3066,254700.0
2006-09-15 12:50:00,56.34,56.37,55.88,56.15,231800.0,37.3132,37.3331,37.0086,37.1874,231800.0
2006-09-15 13:00:00,56.16,56.3,56.11,56.29,143900.0,37.194,37.2867,37.1609,37.2801,143900.0
2006-09-15 13:10:00,56.3,56.61,56.29,56.4,303700.0,37.2867,37.492,37.2801,37.3529,303700.0
2006-09-15 13:20:00,56.4,56.63,56.27,56.27,244500.0,37.3529,37.5053,37.2669,37.2669,244500.0
2006-09-15 13:30:00,56.29,56.5,56.27,56.47,136500.0,37.2801,37.4192,37.2669,37.3993,136500.0
2006-09-15 13:40:00,56.47,56.49,56.26,56.44,146100.0,37.3993,37.4126,37.2602,37.3794,146100.0
2006-09-15 13:50:00,56.44,56.47,56.29,56.38,116800.0,37.3794,37.3993,37.2801,37.3397,116800.0
2006-09-15 14:00:00,56.38,56.49,56.35,56.36,140800.0,37.3397,37.4126,37.3198,37.3265,140800.0
2006-09-15 14:10:00,56.36,56.42,56.29,56.42,142100.0,37.3265,37.3662,37.2801,37.3662,142100.0
2006-09-15 14:20:00,56.42,56.56,56.38,56.42,158600.0,37.3662,37.4589,37.3397,37.3662,158600.0
2006-09-15 14:30:00,56.43,56.52,56.42,56.43,141300.0,37.3728,37.4324,37.3662,37.3728,141300.0
2006-09-15 14:40:00,56.44,56.5,56.19,56.19,175000.0,37.3794,37.4192,37.2139,37.2139,175000.0
2006-09-15 14:50:00,56.18,56.29,56.1,56.19,189500.0,37.2072,37.2801,37.1543,37.2139,189500.0
2006-09-15 15:00:00,56.18,56.2,56.06,56.08,136300.0,37.2072,37.2205,37.1278,37.141,136300.0
2006-09-15 15:10:00,56.08,56.24,56.02,56.21,188200.0,37.141,37.247,37.1013,37.2271,188200.0
2006-09-15 15:20:00,56.2,56.42,56.19,56.41,207400.0,37.2205,37.3662,37.2139,37.3596,207400.0
2006-09-15 15:30:00,56.41,56.41,56.13,56.15,221200.0,37.3596,37.3596,37.1741,37.1874,221200.0
2006-09-15 15:40:00,56.15,56.31,56.15,56.28,277600.0,37.1874,37.2933,37.1874,37.2735,277600.0
2006-09-15 15:50:00,56.27,56.5,56.23,56.25,664200.0,37.2669,37.4192,37.2404,37.2536,664200.0
2006-09-18 09:30:00,57.45,57.61,56.58,57.31,466500.0,38.0483,38.1543,37.4722,37.9556,466500.0
2006-09-18 09:40:00,57.2,57.75,57.2,57.54,400500.0,37.8828,38.247,37.8828,38.108,400500.0
2006-09-18 09:50:00,57.55,57.96,57.53,57.86,363100.0,38.1146,38.3861,38.1013,38.3199,363100.0
2006-09-18 10:00:00,57.83,57.84,57.0,57.6,388500.0,38.3,38.3066,37.7503,38.1477,388500.0
2006-09-18 10:10:00,57.59,57.66,57.33,57.54,301800.0,38.1411,38.1874,37.9689,38.108,301800.0
2006-09-18 10:20:00,57.55,57.65,57.19,57.31,451700.0,38.1146,38.1808,37.8762,37.9556,451700.0
2006-09-18 10:30:00,57.31,57.49,57.24,57.25,376000.0,37.9556,38.0748,37.9093,37.9159,376000.0
2006-09-18 10:40:00,57.26,57.3,56.97,57.22,455100.0,37.9225,37.949,37.7305,37.896,455100.0
2006-09-18 10:50:00,57.21,57.5,57.21,57.43,258700.0,37.8894,38.0815,37.8894,38.0351,258700.0
2006-09-18 11:00:00,57.43,57.51,57.18,57.28,282300.0,38.0351,38.0881,37.8695,37.9358,282300.0
2006-09-18 11:10:00,57.27,57.37,57.2,57.21,239900.0,37.9291,37.9954,37.8828,37.8894,239900.0
2006-09-18 11:20:00,57.21,57.3,57.15,57.28,173000.0,37.8894,37.949,37.8497,37.9358,173000.0
2006-09-18 11:30:00,57.27,57.46,57.24,57.3,324300.0,37.9291,38.055,37.9093,37.949,324300.0
2006-09-18 11:40:00,57.3,57.72,57.28,57.61,553600.0,37.949,38.2272,37.9358,38.1543,553600.0
2006-09-18 11:50:00,57.61,57.92,57.6,57.82,398500.0,38.1543,38.3596,38.1477,38.2934,398500.0
2006-09-18 12:00:00,57.82,58.2,57.8,58.15,490900.0,38.2934,38.5451,38.2801,38.5119,490900.0
2006-09-18 12:10:00,58.16,58.33,58.08,58.19,363900.0,38.5186,38.6312,38.4656,38.5384,363900.0
2006-09-18 12:20:00,58.19,58.48,58.13,58.4,362100.0,38.5384,38.7305,38.4987,38.6775,362100.0
2006-09-18 12:30:00,58.41,58.44,58.22,58.34,229700.0,38.6841,38.704,38.5583,38.6378,229700.0
2006-09-18 12:40:00,58.34,58.36,58.15,58.25,220500.0,38.6378,38.651,38.5119,38.5782,220500.0
2006-09-18 12:50:00,58.25,58.36,58.18,58.35,203000.0,38.5782,38.651,38.5318,38.6444,203000.0
2006-09-18 13:00:00,58.36,58.4,58.27,58.36,270000.0,38.651,38.6775,38.5914,38.651,270000.0
2006-09-18 13:10:00,58.35,58.5,58.34,58.46,148900.0,38.6444,38.7437,38.6378,38.7173,148900.0
2006-09-18 13:20:00,58.47,58.64,58.44,58.59,228400.0,38.7239,38.8365,38.704,38.8034,228400.0
2006-09-18 13:30:00,58.58,58.86,58.58,58.77,280100.0,38.7967,38.9822,38.7967,38.9226,280100.0
2006-09-18 13:40:00,58.77,58.77,58.51,58.67,380800.0,38.9226,38.9226,38.7504,38.8563,380800.0
2006-09-18 13:50:00,58.67,58.73,58.55,58.58,299800.0,38.8563,38.8961,38.7769,38.7967,299800.0
2006-09-18 14:00:00,58.58,58.58,58.39,58.41,179700.0,38.7967,38.7967,38.6709,38.6841,179700.0
2006-09-18 14:10:00,58.4,58.51,58.29,58.42,181800.0,38.6775,38.7504,38.6047,38.6908,181800.0
2006-09-18 14:20:00,58.42,58.5,58.24,58.36,288700.0,38.6908,38.7437,38.5716,38.651,288700.0
2006-09-18 14:30:00,58.35,58.38,58.14,58.25,267700.0,38.6444,38.6643,38.5053,38.5782,267700.0
2006-09-18 14:40:00,58.26,58.47,58.2,58.46,230300.0,38.5848,38.7239,38.5451,38.7173,230300.0
2006-09-18 14:50:00,58.45,58.56,58.37,58.41,228600.0,38.7106,38.7835,38.6577,38.6841,228600.0
2006-09-18 15:00:00,58.42,58.53,58.36,58.45,173700.0,38.6908,38.7636,38.651,38.7106,173700.0
2006-09-18 15:10:00,58.44,58.47,58.28,58.41,176100.0,38.704,38.7239,38.598,38.6841,176100.0
2006-09-18 15:20:00,58.42,58.88,58.42,58.78,345700.0,38.6908,38.9954,38.6908,38.9292,345700.0
2006-09-18 15:30:00,58.78,58.85,58.66,58.79,554700.0,38.9292,38.9755,38.8497,38.9358,554700.0
2006-09-18 15:40:00,58.79,58.84,58.48,58.64,488200.0,38.9358,38.9689,38.7305,38.8365,488200.0
2006-09-18 15:50:00,58.63,58.84,58.59,58.84,650200.0,38.8298,38.9689,38.8034,38.9689,650200.0
2006-09-19 09:30:00,59.1,59.4,58.76,58.91,484300.0,39.1411,39.3398,38.9159,39.0153,484300.0
2006-09-19 09:40:00,58.86,58.91,58.43,58.83,337500.0,38.9822,39.0153,38.6974,38.9623,337500.0
2006-09-19 09:50:00,58.83,59.01,58.75,58.9,394400.0,38.9623,39.0815,38.9093,39.0087,394400.0
2006-09-19 10:00:00,58.89,59.03,58.66,58.75,501600.0,39.002,39.0948,38.8497,38.9093,501600.0
2006-09-19 10:10:00,58.76,59.2,58.7,58.98,333300.0,38.9159,39.2073,38.8762,39.0616,333300.0
2006-09-19 10:20:00,58.99,59.07,58.72,58.75,257400.0,39.0683,39.1213,38.8895,38.9093,257400.0
2006-09-19 10:30:00,58.75,58.77,58.52,58.54,224300.0,38.9093,38.9226,38.757,38.7702,224300.0
2006-09-19 10:40:00,58.52,58.53,58.19,58.41,276000.0,38.757,38.7636,38.5384,38.6841,276000.0
2006-09-19 10:50:00,58.42,58.47,57.97,58.32,225100.0,38.6908,38.7239,38.3927,38.6245,225100.0
2006-09-19 11:00:00,58.32,58.6,58.18,58.58,292900.0,38.6245,38.81,38.5318,38.7967,292900.0
2006-09-19 11:10:00,58.57,58.62,58.38,58.51,219400.0,38.7901,38.8232,38.6643,38.7504,219400.0
2006-09-19 11:20:00,58.51,58.55,58.16,58.21,207200.0,38.7504,38.7769,38.5186,38.5517,207200.0
2006-09-19 11:30:00,58.22,58.42,58.14,58.16,276000.0,38.5583,38.6908,38.5053,38.5186,276000.0
2006-09-19 11:40:00,58.19,58.45,58.14,58.39,248700.0,38.5384,38.7106,38.5053,38.6709,248700.0
2006-09-19 11:50:00,58.39,58.39,58.2,58.3,135400.0,38.6709,38.6709,38.5451,38.6113,135400.0
2006-09-19 12:00:00,58.27,58.35,57.96,57.99,224800.0,38.5914,38.6444,38.3861,38.406,224800.0
2006-09-19 12:10:00,58.01,58.1,57.95,57.96,211300.0,38.4192,38.4788,38.3795,38.3861,211300.0
2006-09-19 12:20:00,57.95,57.97,57.66,57.73,209700.0,38.3795,38.3927,38.1874,38.2338,209700.0
2006-09-19 12:30:00,57.7,58.02,57.64,57.75,299500.0,38.2139,38.4259,38.1742,38.247,299500.0
2006-09-19 12:40:00,57.76,57.77,57.55,57.55,211800.0,38.2537,38.2603,38.1146,38.1146,211800.0
2006-09-19 12:50:00,57.55,57.84,57.39,57.45,251800.0,38.1146,38.3066,38.0086,38.0483,251800.0
2006-09-19 13:00:00,57.45,57.46,57.1,57.36,245400.0,38.0483,38.055,37.8165,37.9887,245400.0
2006-09-19 13:10:00,57.36,57.36,57.09,57.23,219000.0,37.9887,37.9887,37.8099,37.9026,219000.0
2006-09-19 13:20:00,57.23,57.48,57.18,57.44,178500.0,37.9026,38.0682,37.8695,38.0417,178500.0
2006-09-19 13:30:00,57.43,57.48,57.22,57.22,154600.0,38.0351,38.0682,37.896,37.896,154600.0
2006-09-19 13:40:00,57.22,57.35,57.06,57.09,204800.0,37.896,37.9821,37.7901,37.8099,204800.0
2006-09-19 13:50:00,57.09,57.33,56.95,57.23,420700.0,37.8099,37.9689,37.7172,37.9026,420700.0
2006-09-19 14:00:00,57.26,57.45,57.19,57.21,201300.0,37.9225,38.0483,37.8762,37.8894,201300.0
2006-09-19 14:10:00,57.21,57.22,57.05,57.19,213600.0,37.8894,37.896,37.7834,37.8762,213600.0
2006-09-19 14:20:00,57.18,57.27,57.07,57.17,251900.0,37.8695,37.9291,37.7967,37.8629,251900.0
2006-09-19 14:30:00,57.17,57.48,57.16,57.27,224600.0,37.8629,38.0682,37.8563,37.9291,224600.0
2006-09-19 14:40:00,57.27,57.35,57.16,57.17,220500.0,37.9291,37.9821,37.8563,37.8629,220500.0
2006-09-19 14:50:00,57.16,57.35,57.16,57.2,148600.0,37.8563,37.9821,37.8563,37.8828,148600.0
2006-09-19 15:00:00,57.2,57.25,57.13,57.25,171600.0,37.8828,37.9159,37.8364,37.9159,171600.0
2006-09-19 15:10:00,57.25,57.27,57.03,57.16,280600.0,37.9159,37.9291,37.7702,37.8563,280600.0
2006-09-19 15:20:00,57.16,57.42,57.16,57.28,240800.0,37.8563,38.0285,37.8563,37.9358,240800.0
2006-09-19 15:30:00,57.29,57.61,57.28,57.6,349300.0,37.9424,38.1543,37.9358,38.1477,349300.0
2006-09-19 15:40:00,57.61,57.98,57.5,57.89,529600.0,38.1543,38.3994,38.0815,38.3398,529600.0
2006-09-19 15:50:00,57.89,57.95,57.77,57.77,484800.0,38.3398,38.3795,38.2603,38.2603,484800.0
2006-09-20 09:30:00,57.5,57.89,57.42,57.65,412300.0,38.0815,38.3398,38.0285,38.1808,412300.0
2006-09-20 09:40:00,57.6,58.5,57.51,58.4,347200.0,38.1477,38.7437,38.0881,38.6775,347200.0
2006-09-20 09:50:00,58.41,58.45,58.0,58.25,288600.0,38.6841,38.7106,38.4126,38.5782,288600.0
2006-09-20 10:00:00,58.27,58.33,57.95,58.2,298000.0,38.5914,38.6312,38.3795,38.5451,298000.0
2006-09-20 10:10:00,58.17,58.3,58.13,58.2,195100.0,38.5252,38.6113,38.4987,38.5451,195100.0
2006-09-20 10:20:00,58.2,58.3,58.13,58.19,246100.0,38.5451,38.6113,38.4987,38.5384,246100.0
2006-09-20 10:30:00,58.2,58.56,58.06,58.16,575100.0,38.5451,38.7835,38.4523,38.5186,575100.0
2006-09-20 10:40:00,58.15,58.16,57.79,57.97,450700.0,38.5119,38.5186,38.2735,38.3927,450700.0
2006-09-20 10:50:00,57.97,58.13,57.88,57.95,278400.0,38.3927,38.4987,38.3331,38.3795,278400.0
2006-09-20 11:00:00,57.93,57.93,57.37,57.37,353900.0,38.3662,38.3662,37.9954,37.9954,353900.0
2006-09-20 11:10:00,57.36,57.87,57.32,57.66,346500.0,37.9887,38.3265,37.9623,38.1874,346500.0
2006-09-20 11:20:00,57.65,57.66,57.29,57.43,333500.0,38.1808,38.1874,37.9424,38.0351,333500.0
2006-09-20 11:30:00,57.44,57.78,57.4,57.7,188600.0,38.0417,38.2669,38.0152,38.2139,188600.0
2006-09-20 11:40:00,57.71,57.75,57.49,57.49,188200.0,38.2205,38.247,38.0748,38.0748,188200.0
2006-09-20 11:50:00,57.49,57.61,57.36,57.54,332000.0,38.0748,38.1543,37.9887,38.108,332000.0
2006-09-20 12:00:00,57.54,57.65,57.41,57.57,204600.0,38.108,38.1808,38.0219,38.1278,204600.0
2006-09-20 12:10:00,57.56,57.56,57.45,57.48,214300.0,38.1212,38.1212,38.0483,38.0682,214300.0
2006-09-20 12:20:00,57.48,57.6,57.45,57.5,132300.0,38.0682,38.1477,38.0483,38.0815,132300.0
2006-09-20 12:30:00,57.51,57.63,57.5,57.51,71400.0,38.0881,38.1676,38.0815,38.0881,71400.0
2006-09-20 12:40:00,57.52,57.61,57.43,57.56,138300.0,38.0947,38.1543,38.0351,38.1212,138300.0
2006-09-20 12:50:00,57.56,58.12,57.53,57.9,214000.0,38.1212,38.4921,38.1013,38.3464,214000.0
2006-09-20 13:00:00,57.9,57.9,57.67,57.67,210900.0,38.3464,38.3464,38.1941,38.1941,210900.0
2006-09-20 13:10:00,57.68,57.93,57.64,57.82,184000.0,38.2007,38.3662,38.1742,38.2934,184000.0
2006-09-20 13:20:00,57.82,57.83,57.41,57.45,172400.0,38.2934,38.3,38.0219,38.0483,172400.0
2006-09-20 13:30:00,57.42,57.51,57.37,57.4,111400.0,38.0285,38.0881,37.9954,38.0152,111400.0
2006-09-20 13:40:00,57.42,57.43,57.13,57.13,166400.0,38.0285,38.0351,37.8364,37.8364,166400.0
2006-09-20 13:50:00,57.13,57.37,57.13,57.35,179000.0,37.8364,37.9954,37.8364,37.9821,179000.0
2006-09-20 14:00:00,57.35,57.37,57.15,57.16,150700.0,37.9821,37.9954,37.8497,37.8563,150700.0
2006-09-20 14:10:00,57.2,57.2,56.8,56.91,274400.0,37.8828,37.8828,37.6179,37.6907,274400.0
2006-09-20 14:20:00,56.92,57.03,56.49,56.5,377700.0,37.6973,37.7702,37.4126,37.4192,377700.0
2006-09-20 14:30:00,56.5,56.79,56.48,56.52,500100.0,37.4192,37.6112,37.4059,37.4324,500100.0
2006-09-20 14:40:00,56.52,56.67,56.44,56.6,482200.0,37.4324,37.5318,37.3794,37.4854,482200.0
2006-09-20 14:50:00,56.61,56.72,56.46,56.56,478900.0,37.492,37.5649,37.3927,37.4589,478900.0
2006-09-20 15:00:00,56.56,58.6,56.48,56.52,447300.0,37.4589,38.81,37.4059,37.4324,447300.0
2006-09-20 15:10:00,56.53,56.57,56.38,56.4,382500.0,37.439,37.4655,37.3397,37.3529,382500.0
2006-09-20 15:20:00,56.41,56.41,56.12,56.2,649800.0,37.3596,37.3596,37.1675,37.2205,649800.0
2006-09-20 15:30:00,56.2,56.38,56.17,56.33,399500.0,37.2205,37.3397,37.2006,37.3066,399500.0
2006-09-20 15:40:00,56.34,56.45,56.1,56.11,436500.0,37.3132,37.3861,37.1543,37.1609,436500.0
2006-09-20 15:50:00,56.11,56.26,56.07,56.08,825700.0,37.1609,37.2602,37.1344,37.141,825700.0
2006-09-21 09:30:00,56.49,57.16,56.49,57.04,438100.0,37.4126,37.8563,37.4126,37.7768,438100.0
2006-09-21 09:40:00,57.04,57.1,56.67,56.67,501000.0,37.7768,37.8165,37.5318,37.5318,501000.0
2006-09-21 09:50:00,56.66,56.91,56.66,56.67,511400.0,37.5251,37.6907,37.5251,37.5318,511400.0
2006-09-21 10:00:00,56.67,57.08,56.62,56.97,522000.0,37.5318,37.8033,37.4987,37.7305,522000.0
2006-09-21 10:10:00,56.97,56.99,56.77,56.88,561900.0,37.7305,37.7437,37.598,37.6708,561900.0
2006-09-21 10:20:00,56.89,57.34,56.88,57.27,312900.0,37.6775,37.9755,37.6708,37.9291,312900.0
2006-09-21 10:30:00,57.28,57.61,57.1,57.5,491600.0,37.9358,38.1543,37.8165,38.0815,491600.0
2006-09-21 10:40:00,57.5,57.6,57.33,57.52,317100.0,38.0815,38.1477,37.9689,38.0947,317100.0
2006-09-21 10:50:00,57.52,57.56,57.32,57.44,342700.0,38.0947,38.1212,37.9623,38.0417,342700.0
2006-09-21 11:00:00,57.43,57.68,57.34,57.65,249800.0,38.0351,38.2007,37.9755,38.1808,249800.0
2006-09-21 11:10:00,57.62,57.65,57.42,57.52,192500.0,38.1609,38.1808,38.0285,38.0947,192500.0
2006-09-21 11:20:00,57.52,57.89,57.5,57.89,237200.0,38.0947,38.3398,38.0815,38.3398,237200.0
2006-09-21 11:30:00,57.89,57.96,57.53,57.64,391500.0,38.3398,38.3861,38.1013,38.1742,391500.0
2006-09-21 11:40:00,57.64,57.91,57.6,57.77,312100.0,38.1742,38.353,38.1477,38.2603,312100.0
2006-09-21 11:50:00,57.76,57.8,57.51,57.54,330700.0,38.2537,38.2801,38.0881,38.108,330700.0
2006-09-21 12:00:00,57.52,57.58,57.35,57.44,316500.0,38.0947,38.1344,37.9821,38.0417,316500.0
2006-09-21 12:10:00,57.43,57.55,57.25,57.46,401600.0,38.0351,38.1146,37.9159,38.055,401600.0
2006-09-21 12:20:00,57.46,57.48,57.27,57.4,165900.0,38.055,38.0682,37.9291,38.0152,165900.0
2006-09-21 12:30:00,57.41,57.48,57.32,57.33,182300.0,38.0219,38.0682,37.9623,37.9689,182300.0
2006-09-21 12:40:00,57.34,57.4,57.17,57.34,159500.0,37.9755,38.0152,37.8629,37.9755,159500.0
2006-09-21 12:50:00,57.34,57.38,57.19,57.28,154400.0,37.9755,38.002,37.8762,37.9358,154400.0
2006-09-21 13:00:00,57.27,57.28,57.06,57.16,173700.0,37.9291,37.9358,37.7901,37.8563,173700.0
2006-09-21 13:10:00,57.15,57.25,57.12,57.17,188100.0,37.8497,37.9159,37.8298,37.8629,188100.0
2006-09-21 13:20:00,57.17,57.37,57.16,57.33,233500.0,37.8629,37.9954,37.8563,37.9689,233500.0
2006-09-21 13:30:00,57.33,57.42,57.3,57.35,108700.0,37.9689,38.0285,37.949,37.9821,108700.0
2006-09-21 13:40:00,57.34,57.35,57.18,57.23,84400.0,37.9755,37.9821,37.8695,37.9026,84400.0
2006-09-21 13:50:00,57.23,57.3,57.16,57.3,106700.0,37.9026,37.949,37.8563,37.949,106700.0
2006-09-21 14:00:00,57.3,57.74,57.28,57.65,231800.0,37.949,38.2404,37.9358,38.1808,231800.0
2006-09-21 14:10:00,57.65,57.83,57.5,57.69,225600.0,38.1808,38.3,38.0815,38.2073,225600.0
2006-09-21 14:20:00,57.64,57.74,57.48,57.55,377200.0,38.1742,38.2404,38.0682,38.1146,377200.0
2006-09-21 14:30:00,57.55,57.78,57.51,57.74,247900.0,38.1146,38.2669,38.0881,38.2404,247900.0
2006-09-21 14:40:00,57.75,58.0,57.65,58.0,252500.0,38.247,38.4126,38.1808,38.4126,252500.0
2006-09-21 14:50:00,58.0,58.0,57.84,57.92,189600.0,38.4126,38.4126,38.3066,38.3596,189600.0
2006-09-21 15:00:00,57.91,58.1,57.9,58.04,244900.0,38.353,38.4788,38.3464,38.4391,244900.0
2006-09-21 15:10:00,58.03,58.1,57.76,57.76,258100.0,38.4325,38.4788,38.2537,38.2537,258100.0
2006-09-21 15:20:00,57.77,57.86,57.7,57.78,251800.0,38.2603,38.3199,38.2139,38.2669,251800.0
2006-09-21 15:30:00,57.78,57.97,57.62,57.62,242000.0,38.2669,38.3927,38.1609,38.1609,242000.0
2006-09-21 15:40:00,57.62,57.79,57.46,57.64,390800.0,38.1609,38.2735,38.055,38.1742,390800.0
2006-09-21 15:50:00,57.63,57.7,57.45,57.59,368700.0,38.1676,38.2139,38.0483,38.1411,368700.0
2006-09-22 09:30:00,57.78,57.98,57.41,57.41,345100.0,38.2669,38.3994,38.0219,38.0219,345100.0
2006-09-22 09:40:00,57.43,57.69,57.03,57.39,325900.0,38.0351,38.2073,37.7702,38.0086,325900.0
2006-09-22 09:50:00,57.39,57.46,57.13,57.41,262200.0,38.0086,38.055,37.8364,38.0219,262200.0
2006-09-22 10:00:00,57.43,57.43,56.95,57.0,437300.0,38.0351,38.0351,37.7172,37.7503,437300.0
2006-09-22 10:10:00,56.99,57.23,56.96,57.01,268600.0,37.7437,37.9026,37.7238,37.7569,268600.0
2006-09-22 10:20:00,56.98,57.03,56.85,56.89,400400.0,37.7371,37.7702,37.651,37.6775,400400.0
2006-09-22 10:30:00,56.87,57.08,56.81,56.86,404100.0,37.6642,37.8033,37.6245,37.6576,404100.0
2006-09-22 10:40:00,56.85,57.1,56.81,56.94,337900.0,37.651,37.8165,37.6245,37.7106,337900.0
2006-09-22 10:50:00,56.94,57.09,56.89,56.96,467700.0,37.7106,37.8099,37.6775,37.7238,467700.0
2006-09-22 11:00:00,56.96,57.33,56.96,57.32,916000.0,37.7238,37.9689,37.7238,37.9623,916000.0
2006-09-22 11:10:00,57.32,57.4,56.84,56.89,311800.0,37.9623,38.0152,37.6444,37.6775,311800.0
2006-09-22 11:20:00,56.89,57.03,56.77,56.8,254400.0,37.6775,37.7702,37.598,37.6179,254400.0
2006-09-22 11:30:00,56.8,57.06,56.77,56.95,198300.0,37.6179,37.7901,37.598,37.7172,198300.0
2006-09-22 11:40:00,56.95,57.15,56.93,57.0,444600.0,37.7172,37.8497,37.704,37.7503,444600.0
2006-09-22 11:50:00,56.99,57.27,56.97,57.19,125600.0,37.7437,37.9291,37.7305,37.8762,125600.0
2006-09-22 12:00:00,57.19,57.19,56.84,56.9,199500.0,37.8762,37.8762,37.6444,37.6841,199500.0
2006-09-22 12:10:00,56.89,57.05,56.83,56.94,127100.0,37.6775,37.7834,37.6377,37.7106,127100.0
2006-09-22 12:20:00,56.95,57.12,56.89,56.99,83600.0,37.7172,37.8298,37.6775,37.7437,83600.0
2006-09-22 12:30:00,56.99,57.17,56.88,57.15,96900.0,37.7437,37.8629,37.6708,37.8497,96900.0
2006-09-22 12:40:00,57.15,57.21,57.07,57.09,104400.0,37.8497,37.8894,37.7967,37.8099,104400.0
2006-09-22 12:50:00,57.11,57.4,57.08,57.24,202900.0,37.8232,38.0152,37.8033,37.9093,202900.0
2006-09-22 13:00:00,57.23,57.25,57.03,57.05,146400.0,37.9026,37.9159,37.7702,37.7834,146400.0
2006-09-22 13:10:00,57.05,57.25,56.95,57.14,156400.0,37.7834,37.9159,37.7172,37.843,156400.0
2006-09-22 13:20:00,57.14,57.2,56.98,57.15,153900.0,37.843,37.8828,37.7371,37.8497,153900.0
2006-09-22 13:30:00,57.15,57.15,56.87,56.9,178400.0,37.8497,37.8497,37.6642,37.6841,178400.0
2006-09-22 13:40:00,56.9,56.95,56.86,56.9,225200.0,37.6841,37.7172,37.6576,37.6841,225200.0
2006-09-22 13:50:00,56.91,57.0,56.77,56.87,180300.0,37.6907,37.7503,37.598,37.6642,180300.0
2006-09-22 14:00:00,56.86,56.86,56.66,56.67,148200.0,37.6576,37.6576,37.5251,37.5318,148200.0
2006-09-22 14:10:00,56.65,56.82,56.58,56.79,369600.0,37.5185,37.6311,37.4722,37.6112,369600.0
2006-09-22 14:20:00,56.8,56.86,56.74,56.81,157000.0,37.6179,37.6576,37.5781,37.6245,157000.0
2006-09-22 14:30:00,56.82,56.83,56.71,56.73,161500.0,37.6311,37.6377,37.5583,37.5715,161500.0
2006-09-22 14:40:00,56.72,56.94,56.67,56.94,162600.0,37.5649,37.7106,37.5318,37.7106,162600.0
2006-09-22 14:50:00,56.94,57.0,56.88,56.99,262200.0,37.7106,37.7503,37.6708,37.7437,262200.0
2006-09-22 15:00:00,56.99,57.09,56.9,57.07,187700.0,37.7437,37.8099,37.6841,37.7967,187700.0
2006-09-22 15:10:00,57.07,57.17,57.0,57.05,226700.0,37.7967,37.8629,37.7503,37.7834,226700.0
2006-09-22 15:20:00,57.04,57.04,56.88,56.88,359200.0,37.7768,37.7768,37.6708,37.6708,359200.0
2006-09-22 15:30:00,56.88,56.98,56.66,56.69,286400.0,37.6708,37.7371,37.5251,37.545,286400.0
2006-09-22 15:40:00,56.68,56.81,56.57,56.8,582100.0,37.5384,37.6245,37.4655,37.6179,582100.0
2006-09-22 15:50:00,56.81,57.09,56.75,57.09,520000.0,37.6245,37.8099,37.5847,37.8099,520000.0
2006-09-25 09:30:00,57.1,57.1,56.48,56.49,966100.0,37.8165,37.8165,37.4059,37.4126,966100.0
2006-09-25 09:40:00,56.5,56.55,56.1,56.11,700800.0,37.4192,37.4523,37.1543,37.1609,700800.0
2006-09-25 09:50:00,56.1,56.4,56.09,56.27,626400.0,37.1543,37.3529,37.1476,37.2669,626400.0
2006-09-25 10:00:00,56.31,56.56,56.26,56.54,432300.0,37.2933,37.4589,37.2602,37.4457,432300.0
2006-09-25 10:10:00,56.54,56.55,56.02,56.06,402900.0,37.4457,37.4523,37.1013,37.1278,402900.0
2006-09-25 10:20:00,56.06,56.19,55.94,56.01,585600.0,37.1278,37.2139,37.0483,37.0947,585600.0
2006-09-25 10:30:00,56.0,56.06,55.73,55.84,536500.0,37.088,37.1278,36.9092,36.9821,536500.0
2006-09-25 10:40:00,55.84,55.85,55.71,55.79,364800.0,36.9821,36.9887,36.896,36.949,364800.0
2006-09-25 10:50:00,55.78,55.81,55.69,55.76,672200.0,36.9423,36.9622,36.8827,36.9291,672200.0
2006-09-25 11:00:00,55.76,56.23,55.75,56.14,517000.0,36.9291,37.2404,36.9225,37.1808,517000.0
2006-09-25 11:10:00,56.14,56.2,56.04,56.09,341300.0,37.1808,37.2205,37.1145,37.1476,341300.0
2006-09-25 11:20:00,56.1,56.17,56.01,56.08,425900.0,37.1543,37.2006,37.0947,37.141,425900.0
2006-09-25 11:30:00,56.08,56.28,56.07,56.28,330500.0,37.141,37.2735,37.1344,37.2735,330500.0
2006-09-25 11:40:00,56.28,56.32,56.02,56.07,268500.0,37.2735,37.3,37.1013,37.1344,268500.0
2006-09-25 11:50:00,56.07,56.21,56.05,56.07,212500.0,37.1344,37.2271,37.1211,37.1344,212500.0
2006-09-25 12:00:00,56.07,56.12,55.98,56.1,406500.0,37.1344,37.1675,37.0748,37.1543,406500.0
2006-09-25 12:10:00,56.1,56.38,56.09,56.27,571600.0,37.1543,37.3397,37.1476,37.2669,571600.0
2006-09-25 12:20:00,56.28,56.4,56.1,56.28,326800.0,37.2735,37.3529,37.1543,37.2735,326800.0
2006-09-25 12:30:00,56.27,56.48,56.27,56.44,294300.0,37.2669,37.4059,37.2669,37.3794,294300.0
2006-09-25 12:40:00,56.44,56.77,56.28,56.67,345600.0,37.3794,37.598,37.2735,37.5318,345600.0
2006-09-25 12:50:00,56.68,56.87,56.44,56.79,400800.0,37.5384,37.6642,37.3794,37.6112,400800.0
2006-09-25 13:00:00,56.8,57.01,56.67,56.78,338300.0,37.6179,37.7569,37.5318,37.6046,338300.0
2006-09-25 13:10:00,56.77,57.3,56.6,56.97,335200.0,37.598,37.949,37.4854,37.7305,335200.0
2006-09-25 13:20:00,56.96,57.35,56.95,57.27,360000.0,37.7238,37.9821,37.7172,37.9291,360000.0
2006-09-25 13:30:00,57.27,57.38,57.11,57.22,345400.0,37.9291,38.002,37.8232,37.896,345400.0
2006-09-25 13:40:00,57.22,57.57,57.2,57.43,241500.0,37.896,38.1278,37.8828,38.0351,241500.0
2006-09-25 13:50:00,57.44,57.47,57.2,57.25,397300.0,38.0417,38.0616,37.8828,37.9159,397300.0
2006-09-25 14:00:00,57.35,57.56,57.21,57.46,455200.0,37.9821,38.1212,37.8894,38.055,455200.0
2006-09-25 14:10:00,57.46,57.61,57.3,57.35,430600.0,38.055,38.1543,37.949,37.9821,430600.0
2006-09-25 14:20:00,57.35,57.36,57.16,57.31,222400.0,37.9821,37.9887,37.8563,37.9556,222400.0
2006-09-25 14:30:00,57.3,57.46,57.25,57.37,197900.0,37.949,38.055,37.9159,37.9954,197900.0
2006-09-25 14:40:00,57.37,57.63,57.34,57.52,173000.0,37.9954,38.1676,37.9755,38.0947,173000.0
2006-09-25 14:50:00,57.51,57.92,57.47,57.72,363900.0,38.0881,38.3596,38.0616,38.2272,363900.0
2006-09-25 15:00:00,57.71,57.8,57.48,57.5,179000.0,38.2205,38.2801,38.0682,38.0815,179000.0
2006-09-25 15:10:00,57.5,57.53,57.17,57.29,258100.0,38.0815,38.1013,37.8629,37.9424,258100.0
2006-09-25 15:20:00,57.28,57.35,57.12,57.22,376300.0,37.9358,37.9821,37.8298,37.896,376300.0
2006-09-25 15:30:00,57.21,57.31,57.07,57.22,355600.0,37.8894,37.9556,37.7967,37.896,355600.0
2006-09-25 15:40:00,57.23,57.29,57.16,57.18,226500.0,37.9026,37.9424,37.8563,37.8695,226500.0
2006-09-25 15:50:00,57.19,57.19,57.06,57.06,330100.0,37.8762,37.8762,37.7901,37.7901,330100.0
2006-09-26 09:30:00,57.05,57.92,57.0,57.85,448700.0,37.7834,38.3596,37.7503,38.3133,448700.0
2006-09-26 09:40:00,57.85,57.85,57.31,57.55,505500.0,38.3133,38.3133,37.9556,38.1146,505500.0
2006-09-26 09:50:00,57.53,57.67,57.09,57.32,256500.0,38.1013,38.1941,37.8099,37.9623,256500.0
2006-09-26 10:00:00,57.32,57.38,56.95,57.15,404600.0,37.9623,38.002,37.7172,37.8497,404600.0
2006-09-26 10:10:00,57.16,57.7,57.03,57.68,428000.0,37.8563,38.2139,37.7702,38.2007,428000.0
2006-09-26 10:20:00,57.68,58.55,57.68,58.28,686300.0,38.2007,38.7769,38.2007,38.598,686300.0
2006-09-26 10:30:00,58.28,58.38,57.88,58.09,504800.0,38.598,38.6643,38.3331,38.4722,504800.0
2006-09-26 10:40:00,58.08,58.28,57.93,57.94,440200.0,38.4656,38.598,38.3662,38.3729,440200.0
2006-09-26 10:50:00,57.95,57.98,57.69,57.69,443300.0,38.3795,38.3994,38.2073,38.2073,443300.0
2006-09-26 11:00:00,57.72,57.8,57.49,57.78,449800.0,38.2272,38.2801,38.0748,38.2669,449800.0
2006-09-26 11:10:00,57.76,58.28,57.76,58.25,388800.0,38.2537,38.598,38.2537,38.5782,388800.0
2006-09-26 11:20:00,58.26,58.62,58.15,58.3,509200.0,38.5848,38.8232,38.5119,38.6113,509200.0
2006-09-26 11:30:00,58.3,58.58,58.16,58.43,608600.0,38.6113,38.7967,38.5186,38.6974,608600.0
2006-09-26 11:40:00,58.44,58.52,58.23,58.3,403700.0,38.704,38.757,38.5649,38.6113,403700.0
2006-09-26 11:50:00,58.29,58.44,58.1,58.26,360300.0,38.6047,38.704,38.4788,38.5848,360300.0
2006-09-26 12:00:00,58.25,58.55,58.22,58.46,282400.0,38.5782,38.7769,38.5583,38.7173,282400.0
2006-09-26 12:10:00,58.47,58.55,58.3,58.35,176900.0,38.7239,38.7769,38.6113,38.6444,176900.0
2006-09-26 12:20:00,58.34,58.39,58.24,58.27,369600.0,38.6378,38.6709,38.5716,38.5914,369600.0
2006-09-26 12:30:00,58.28,58.37,58.14,58.2,164000.0,38.598,38.6577,38.5053,38.5451,164000.0
2006-09-26 12:40:00,58.2,58.23,57.99,58.13,180500.0,38.5451,38.5649,38.406,38.4987,180500.0
2006-09-26 12:50:00,58.14,58.45,58.08,58.43,178600.0,38.5053,38.7106,38.4656,38.6974,178600.0
2006-09-26 13:00:00,58.43,58.51,58.25,58.28,224100.0,38.6974,38.7504,38.5782,38.598,224100.0
2006-09-26 13:10:00,58.28,58.28,58.14,58.22,213700.0,38.598,38.598,38.5053,38.5583,213700.0
2006-09-26 13:20:00,58.22,58.23,57.8,58.0,171100.0,38.5583,38.5649,38.2801,38.4126,171100.0
2006-09-26 13:30:00,58.0,58.25,57.76,57.82,280100.0,38.4126,38.5782,38.2537,38.2934,280100.0
2006-09-26 13:40:00,57.82,57.87,57.59,57.68,379900.0,38.2934,38.3265,38.1411,38.2007,379900.0
2006-09-26 13:50:00,57.69,58.02,57.66,57.94,319300.0,38.2073,38.4259,38.1874,38.3729,319300.0
2006-09-26 14:00:00,57.95,58.15,57.75,57.76,198600.0,38.3795,38.5119,38.247,38.2537,198600.0
2006-09-26 14:10:00,57.75,58.02,57.7,57.89,211700.0,38.247,38.4259,38.2139,38.3398,211700.0
2006-09-26 14:20:00,57.9,58.18,57.79,57.94,238500.0,38.3464,38.5318,38.2735,38.3729,238500.0
2006-09-26 14:30:00,57.94,58.28,57.94,58.19,166200.0,38.3729,38.598,38.3729,38.5384,166200.0
2006-09-26 14:40:00,58.18,58.18,57.91,57.96,188700.0,38.5318,38.5318,38.353,38.3861,188700.0
2006-09-26 14:50:00,57.96,57.99,57.89,57.99,163800.0,38.3861,38.406,38.3398,38.406,163800.0
2006-09-26 15:00:00,57.98,58.04,57.82,58.02,206900.0,38.3994,38.4391,38.2934,38.4259,206900.0
2006-09-26 15:10:00,58.02,58.05,57.85,58.04,170200.0,38.4259,38.4457,38.3133,38.4391,170200.0
2006-09-26 15:20:00,58.03,58.06,58.0,58.05,166200.0,38.4325,38.4523,38.4126,38.4457,166200.0
2006-09-26 15:30:00,58.05,58.24,58.05,58.2,290100.0,38.4457,38.5716,38.4457,38.5451,290100.0
2006-09-26 15:40:00,58.19,58.33,58.06,58.12,487100.0,38.5384,38.6312,38.4523,38.4921,487100.0
2006-09-26 15:50:00,58.12,58.3,58.1,58.2,325600.0,38.4921,38.6113,38.4788,38.5451,325600.0
2006-09-27 09:30:00,59.25,60.08,59.0,59.37,730600.0,39.2405,39.7902,39.0749,39.3199,730600.0
2006-09-27 09:40:00,59.37,59.93,59.32,59.88,835900.0,39.3199,39.6908,39.2868,39.6577,835900.0
2006-09-27 09:50:00,59.89,60.04,59.72,60.03,744300.0,39.6643,39.7637,39.5517,39.757,744300.0
2006-09-27 10:00:00,60.03,60.24,59.88,60.09,626900.0,39.757,39.8961,39.6577,39.7968,626900.0
2006-09-27 10:10:00,60.09,60.23,59.91,60.12,438800.0,39.7968,39.8895,39.6776,39.8167,438800.0
2006-09-27 10:20:00,60.12,60.15,59.85,59.9,343500.0,39.8167,39.8365,39.6378,39.6709,343500.0
2006-09-27 10:30:00,59.9,59.9,59.31,59.53,898100.0,39.6709,39.6709,39.2802,39.4259,898100.0
2006-09-27 10:40:00,59.53,59.54,58.88,58.96,694300.0,39.4259,39.4325,38.9954,39.0484,694300.0
2006-09-27 10:50:00,58.95,59.48,58.86,59.48,591800.0,39.0418,39.3928,38.9822,39.3928,591800.0
2006-09-27 11:00:00,59.46,59.57,59.15,59.16,358800.0,39.3795,39.4524,39.1742,39.1809,358800.0
2006-09-27 11:10:00,59.16,59.59,59.15,59.5,415100.0,39.1809,39.4656,39.1742,39.406,415100.0
2006-09-27 11:20:00,59.5,59.51,59.28,59.29,300000.0,39.406,39.4127,39.2603,39.267,300000.0
2006-09-27 11:30:00,59.27,59.55,59.2,59.22,293700.0,39.2537,39.4391,39.2073,39.2206,293700.0
2006-09-27 11:40:00,59.22,59.34,59.13,59.29,256600.0,39.2206,39.3001,39.161,39.267,256600.0
2006-09-27 11:50:00,59.29,59.37,59.15,59.31,132800.0,39.267,39.3199,39.1742,39.2802,132800.0
2006-09-27 12:00:00,59.3,59.86,59.3,59.69,296300.0,39.2736,39.6445,39.2736,39.5319,296300.0
2006-09-27 12:10:00,59.69,59.92,59.64,59.71,148300.0,39.5319,39.6842,39.4988,39.5451,148300.0
2006-09-27 12:20:00,59.71,59.88,59.51,59.56,203100.0,39.5451,39.6577,39.4127,39.4458,203100.0
2006-09-27 12:30:00,59.53,60.15,59.52,60.04,237900.0,39.4259,39.8365,39.4193,39.7637,237900.0
2006-09-27 12:40:00,60.04,60.19,59.95,59.96,243800.0,39.7637,39.863,39.7041,39.7107,243800.0
2006-09-27 12:50:00,59.97,60.07,59.85,59.93,169500.0,39.7173,39.7835,39.6378,39.6908,169500.0
2006-09-27 13:00:00,59.93,60.23,59.9,60.23,158400.0,39.6908,39.8895,39.6709,39.8895,158400.0
2006-09-27 13:10:00,60.23,60.34,60.13,60.3,242800.0,39.8895,39.9624,39.8233,39.9359,242800.0
2006-09-27 13:20:00,60.31,60.31,60.08,60.24,197700.0,39.9425,39.9425,39.7902,39.8961,197700.0
2006-09-27 13:30:00,60.24,60.24,60.05,60.06,300000.0,39.8961,39.8961,39.7703,39.7769,300000.0
2006-09-27 13:40:00,60.05,60.15,59.95,60.14,206400.0,39.7703,39.8365,39.7041,39.8299,206400.0
2006-09-27 13:50:00,60.15,60.35,60.12,60.35,170700.0,39.8365,39.969,39.8167,39.969,170700.0
2006-09-27 14:00:00,60.35,60.6,60.0,60.53,297200.0,39.969,40.1346,39.7372,40.0882,297200.0
2006-09-27 14:10:00,60.52,60.73,60.48,60.55,296600.0,40.0816,40.2206,40.0551,40.1014,296600.0
2006-09-27 14:20:00,60.55,60.64,60.4,60.4,296700.0,40.1014,40.161,40.0021,40.0021,296700.0
2006-09-27 14:30:00,60.41,60.52,60.22,60.36,206800.0,40.0087,40.0816,39.8829,39.9756,206800.0
2006-09-27 14:40:00,60.36,60.37,60.16,60.21,265600.0,39.9756,39.9822,39.8431,39.8763,265600.0
2006-09-27 14:50:00,60.23,60.25,60.0,60.1,284100.0,39.8895,39.9027,39.7372,39.8034,284100.0
2006-09-27 15:00:00,60.11,60.28,60.07,60.15,163300.0,39.81,39.9226,39.7835,39.8365,163300.0
2006-09-27 15:10:00,60.15,60.15,59.9,60.07,245200.0,39.8365,39.8365,39.6709,39.7835,245200.0
2006-09-27 15:20:00,60.07,60.16,59.93,60.11,212400.0,39.7835,39.8431,39.6908,39.81,212400.0
2006-09-27 15:30:00,60.11,60.55,60.09,60.46,294800.0,39.81,40.1014,39.7968,40.0418,294800.0
2006-09-27 15:40:00,60.47,60.7,60.33,60.63,544100.0,40.0485,40.2008,39.9557,40.1544,544100.0
2006-09-27 15:50:00,60.65,60.67,60.46,60.52,746900.0,40.1677,40.1809,40.0418,40.0816,746900.0
2006-09-28 09:30:00,60.9,61.1,60.55,60.85,729400.0,40.3332,40.4657,40.1014,40.3001,729400.0
2006-09-28 09:40:00,60.87,60.87,60.61,60.66,481900.0,40.3134,40.3134,40.1412,40.1743,481900.0
2006-09-28 09:50:00,60.65,60.8,60.53,60.74,478100.0,40.1677,40.267,40.0882,40.2273,478100.0
2006-09-28 10:00:00,60.74,60.79,60.33,60.68,425700.0,40.2273,40.2604,39.9557,40.1875,425700.0
2006-09-28 10:10:00,60.67,60.81,60.49,60.57,241000.0,40.1809,40.2736,40.0617,40.1147,241000.0
2006-09-28 10:20:00,60.57,60.64,60.41,60.57,214300.0,40.1147,40.161,40.0087,40.1147,214300.0
2006-09-28 10:30:00,60.56,61.18,60.52,61.14,509200.0,40.1081,40.5187,40.0816,40.4922,509200.0
2006-09-28 10:40:00,61.15,61.15,60.78,61.02,352900.0,40.4988,40.4988,40.2538,40.4127,352900.0
2006-09-28 10:50:00,61.01,61.22,60.93,61.22,384200.0,40.4061,40.5452,40.3531,40.5452,384200.0
2006-09-28 11:00:00,61.22,61.55,61.19,61.46,496600.0,40.5452,40.7637,40.5253,40.7041,496600.0
2006-09-28 11:10:00,61.5,61.72,61.41,61.6,438200.0,40.7306,40.8763,40.671,40.7968,438200.0
2006-09-28 11:20:00,61.59,61.77,61.54,61.6,470300.0,40.7902,40.9094,40.7571,40.7968,470300.0
2006-09-28 11:30:00,61.59,61.62,61.42,61.44,464100.0,40.7902,40.8101,40.6776,40.6909,464100.0
2006-09-28 11:40:00,61.45,62.0,61.43,61.83,677100.0,40.6975,41.0618,40.6842,40.9492,677100.0
2006-09-28 11:50:00,61.83,61.98,61.78,61.97,570400.0,40.9492,41.0485,40.916,41.0419,570400.0
2006-09-28 12:00:00,61.98,62.13,61.95,62.01,556800.0,41.0485,41.1478,41.0286,41.0684,556800.0
2006-09-28 12:10:00,62.01,62.1,61.75,61.98,538900.0,41.0684,41.128,40.8962,41.0485,538900.0
2006-09-28 12:20:00,61.97,62.1,61.51,61.52,400500.0,41.0419,41.128,40.7372,40.7439,400500.0
2006-09-28 12:30:00,61.51,61.73,61.51,61.69,351200.0,40.7372,40.8829,40.7372,40.8564,351200.0
2006-09-28 12:40:00,61.69,61.77,61.45,61.46,201100.0,40.8564,40.9094,40.6975,40.7041,201100.0
2006-09-28 12:50:00,61.45,61.62,61.35,61.56,244400.0,40.6975,40.8101,40.6313,40.7703,244400.0
2006-09-28 13:00:00,61.55,61.6,61.44,61.44,244300.0,40.7637,40.7968,40.6909,40.6909,244300.0
2006-09-28 13:10:00,61.45,61.49,61.38,61.43,219900.0,40.6975,40.724,40.6511,40.6842,219900.0
2006-09-28 13:20:00,61.44,61.56,61.12,61.16,616300.0,40.6909,40.7703,40.4789,40.5054,616300.0
2006-09-28 13:30:00,61.16,61.47,61.15,61.42,220800.0,40.5054,40.7107,40.4988,40.6776,220800.0
2006-09-28 13:40:00,61.43,61.52,61.27,61.39,115200.0,40.6842,40.7439,40.5783,40.6578,115200.0
2006-09-28 13:50:00,61.4,61.55,61.4,61.48,205700.0,40.6644,40.7637,40.6644,40.7174,205700.0
2006-09-28 14:00:00,61.48,61.57,61.42,61.45,123400.0,40.7174,40.777,40.6776,40.6975,123400.0
2006-09-28 14:10:00,61.44,61.52,61.37,61.37,127700.0,40.6909,40.7439,40.6445,40.6445,127700.0
2006-09-28 14:20:00,61.37,61.38,61.1,61.11,256300.0,40.6445,40.6511,40.4657,40.4723,256300.0
2006-09-28 14:30:00,61.11,61.15,61.05,61.08,240500.0,40.4723,40.4988,40.4326,40.4524,240500.0
2006-09-28 14:40:00,61.09,61.25,61.06,61.24,134000.0,40.4591,40.565,40.4392,40.5584,134000.0
2006-09-28 14:50:00,61.24,61.34,61.06,61.27,207600.0,40.5584,40.6246,40.4392,40.5783,207600.0
2006-09-28 15:00:00,61.27,61.31,61.0,61.02,271800.0,40.5783,40.6048,40.3995,40.4127,271800.0
2006-09-28 15:10:00,61.01,61.12,60.89,60.95,296800.0,40.4061,40.4789,40.3266,40.3664,296800.0
2006-09-28 15:20:00,60.95,60.95,60.78,60.8,328200.0,40.3664,40.3664,40.2538,40.267,328200.0
2006-09-28 15:30:00,60.79,60.93,60.7,60.78,563800.0,40.2604,40.3531,40.2008,40.2538,563800.0
2006-09-28 15:40:00,60.79,61.14,60.72,61.07,402400.0,40.2604,40.4922,40.214,40.4458,402400.0
2006-09-28 15:50:00,61.07,61.07,60.76,60.78,287600.0,40.4458,40.4458,40.2405,40.2538,287600.0
2006-09-29 09:30:00,60.57,61.12,60.57,61.06,365500.0,40.1147,40.4789,40.1147,40.4392,365500.0
2006-09-29 09:40:00,61.07,61.27,60.93,61.01,401900.0,40.4458,40.5783,40.3531,40.4061,401900.0
2006-09-29 09:50:00,60.99,61.06,60.7,60.81,389800.0,40.3928,40.4392,40.2008,40.2736,389800.0
2006-09-29 10:00:00,60.82,61.2,60.78,61.2,249300.0,40.2803,40.5319,40.2538,40.5319,249300.0
2006-09-29 10:10:00,61.18,61.59,61.18,61.35,373200.0,40.5187,40.7902,40.5187,40.6313,373200.0
2006-09-29 10:20:00,61.35,61.38,61.0,61.05,252400.0,40.6313,40.6511,40.3995,40.4326,252400.0
2006-09-29 10:30:00,61.04,61.08,60.89,60.96,269100.0,40.426,40.4524,40.3266,40.373,269100.0
2006-09-29 10:40:00,60.96,61.04,60.78,60.79,199800.0,40.373,40.426,40.2538,40.2604,199800.0
2006-09-29 10:50:00,60.8,60.87,60.72,60.78,196800.0,40.267,40.3134,40.214,40.2538,196800.0
2006-09-29 11:00:00,60.78,60.94,60.55,60.92,202700.0,40.2538,40.3597,40.1014,40.3465,202700.0
2006-09-29 11:10:00,60.93,60.93,60.6,60.62,178600.0,40.3531,40.3531,40.1346,40.1478,178600.0
2006-09-29 11:20:00,60.63,60.72,60.44,60.46,186800.0,40.1544,40.214,40.0286,40.0418,186800.0
2006-09-29 11:30:00,60.46,60.57,60.38,60.5,167900.0,40.0418,40.1147,39.9888,40.0683,167900.0
2006-09-29 11:40:00,60.51,60.54,60.4,60.42,168800.0,40.0749,40.0948,40.0021,40.0153,168800.0
2006-09-29 11:50:00,60.42,60.42,60.2,60.32,178900.0,40.0153,40.0153,39.8696,39.9491,178900.0
2006-09-29 12:00:00,60.33,60.42,60.26,60.42,273100.0,39.9557,40.0153,39.9094,40.0153,273100.0
2006-09-29 12:10:00,60.43,60.86,60.38,60.86,166100.0,40.022,40.3067,39.9888,40.3067,166100.0
2006-09-29 12:20:00,60.86,60.87,60.71,60.78,116700.0,40.3067,40.3134,40.2074,40.2538,116700.0
2006-09-29 12:30:00,60.79,60.87,60.75,60.84,45600.0,40.2604,40.3134,40.2339,40.2935,45600.0
2006-09-29 12:40:00,60.84,61.0,60.84,60.85,102800.0,40.2935,40.3995,40.2935,40.3001,102800.0
2006-09-29 12:50:00,60.85,60.91,60.77,60.79,72700.0,40.3001,40.3399,40.2471,40.2604,72700.0
2006-09-29 13:00:00,60.77,61.04,60.76,61.04,94900.0,40.2471,40.426,40.2405,40.426,94900.0
2006-09-29 13:10:00,61.03,61.3,61.03,61.3,148900.0,40.4193,40.5982,40.4193,40.5982,148900.0
2006-09-29 13:20:00,61.3,61.32,61.11,61.12,161800.0,40.5982,40.6114,40.4723,40.4789,161800.0
2006-09-29 13:30:00,61.12,61.39,61.1,61.37,136800.0,40.4789,40.6578,40.4657,40.6445,136800.0
2006-09-29 13:40:00,61.4,61.6,61.39,61.59,242300.0,40.6644,40.7968,40.6578,40.7902,242300.0
2006-09-29 13:50:00,61.59,61.73,61.53,61.57,185100.0,40.7902,40.8829,40.7505,40.777,185100.0
2006-09-29 14:00:00,61.58,61.58,61.2,61.33,166300.0,40.7836,40.7836,40.5319,40.618,166300.0
2006-09-29 14:10:00,61.33,61.51,61.27,61.33,155600.0,40.618,40.7372,40.5783,40.618,155600.0
2006-09-29 14:20:00,61.32,61.55,61.3,61.53,114300.0,40.6114,40.7637,40.5982,40.7505,114300.0
2006-09-29 14:30:00,61.53,61.54,61.44,61.51,101300.0,40.7505,40.7571,40.6909,40.7372,101300.0
2006-09-29 14:40:00,61.52,61.8,61.51,61.78,123500.0,40.7439,40.9293,40.7372,40.916,123500.0
2006-09-29 14:50:00,61.77,61.87,61.73,61.76,260400.0,40.9094,40.9757,40.8829,40.9028,260400.0
2006-09-29 15:00:00,61.77,61.77,61.5,61.54,209600.0,40.9094,40.9094,40.7306,40.7571,209600.0
2006-09-29 15:10:00,61.55,61.62,61.41,61.53,245300.0,40.7637,40.8101,40.671,40.7505,245300.0
2006-09-29 15:20:00,61.52,61.64,61.5,61.61,151800.0,40.7439,40.8233,40.7306,40.8035,151800.0
2006-09-29 15:30:00,61.61,61.71,61.58,61.69,163800.0,40.8035,40.8697,40.7836,40.8564,163800.0
2006-09-29 15:40:00,61.69,61.82,61.63,61.77,320900.0,40.8564,40.9425,40.8167,40.9094,320900.0
2006-09-29 15:50:00,61.79,62.0,61.67,61.92,456900.0,40.9227,41.0618,40.8432,41.0088,456900.0
2006-10-02 09:30:00,62.03,62.08,61.73,61.77,440200.0,41.0816,41.1147,40.8829,40.9094,440200.0
2006-10-02 09:40:00,61.75,61.82,61.62,61.69,306400.0,40.8962,40.9425,40.8101,40.8564,306400.0
2006-10-02 09:50:00,61.68,61.98,61.6,61.96,306700.0,40.8498,41.0485,40.7968,41.0353,306700.0
2006-10-02 10:00:00,61.96,62.24,61.78,62.11,294300.0,41.0353,41.2207,40.916,41.1346,294300.0
2006-10-02 10:10:00,62.11,62.26,61.86,61.92,240500.0,41.1346,41.2339,40.969,41.0088,240500.0
2006-10-02 10:20:00,61.92,62.05,61.9,62.01,205600.0,41.0088,41.0949,40.9955,41.0684,205600.0
2006-10-02 10:30:00,62.02,62.09,61.81,61.89,242400.0,41.075,41.1214,40.9359,40.9889,242400.0
2006-10-02 10:40:00,61.9,62.08,61.52,61.65,368100.0,40.9955,41.1147,40.7439,40.83,368100.0
2006-10-02 10:50:00,61.67,61.76,61.54,61.73,380300.0,40.8432,40.9028,40.7571,40.8829,380300.0
2006-10-02 11:00:00,61.73,61.78,61.49,61.51,256000.0,40.8829,40.916,40.724,40.7372,256000.0
2006-10-02 11:10:00,61.51,61.68,61.48,61.55,267000.0,40.7372,40.8498,40.7174,40.7637,267000.0
2006-10-02 11:20:00,61.55,61.75,61.5,61.74,168900.0,40.7637,40.8962,40.7306,40.8896,168900.0
2006-10-02 11:30:00,61.75,61.86,61.57,61.58,195300.0,40.8962,40.969,40.777,40.7836,195300.0
2006-10-02 11:40:00,61.58,61.65,61.48,61.49,267000.0,40.7836,40.83,40.7174,40.724,267000.0
2006-10-02 11:50:00,61.49,61.51,61.37,61.47,151500.0,40.724,40.7372,40.6445,40.7107,151500.0
2006-10-02 12:00:00,61.46,61.55,61.45,61.53,150400.0,40.7041,40.7637,40.6975,40.7505,150400.0
2006-10-02 12:10:00,61.54,61.57,61.48,61.5,126400.0,40.7571,40.777,40.7174,40.7306,126400.0
2006-10-02 12:20:00,61.49,61.53,61.46,61.48,164700.0,40.724,40.7505,40.7041,40.7174,164700.0
2006-10-02 12:30:00,61.5,61.56,61.45,61.47,92700.0,40.7306,40.7703,40.6975,40.7107,92700.0
2006-10-02 12:40:00,61.47,61.72,61.47,61.69,111300.0,40.7107,40.8763,40.7107,40.8564,111300.0
2006-10-02 12:50:00,61.67,61.71,61.45,61.54,134300.0,40.8432,40.8697,40.6975,40.7571,134300.0
2006-10-02 13:00:00,61.54,61.63,61.54,61.63,94000.0,40.7571,40.8167,40.7571,40.8167,94000.0
2006-10-02 13:10:00,61.63,61.68,61.59,61.59,85200.0,40.8167,40.8498,40.7902,40.7902,85200.0
2006-10-02 13:20:00,61.58,61.61,61.52,61.53,82300.0,40.7836,40.8035,40.7439,40.7505,82300.0
2006-10-02 13:30:00,61.53,61.54,61.45,61.47,103100.0,40.7505,40.7571,40.6975,40.7107,103100.0
2006-10-02 13:40:00,61.47,61.48,61.3,61.46,259600.0,40.7107,40.7174,40.5982,40.7041,259600.0
2006-10-02 13:50:00,61.45,61.46,61.31,61.39,349600.0,40.6975,40.7041,40.6048,40.6578,349600.0
2006-10-02 14:00:00,61.39,61.4,61.1,61.1,182800.0,40.6578,40.6644,40.4657,40.4657,182800.0
2006-10-02 14:10:00,61.11,61.29,61.1,61.2,236000.0,40.4723,40.5915,40.4657,40.5319,236000.0
2006-10-02 14:20:00,61.2,61.22,61.12,61.16,168800.0,40.5319,40.5452,40.4789,40.5054,168800.0
2006-10-02 14:30:00,61.16,61.17,61.04,61.13,131800.0,40.5054,40.5121,40.426,40.4856,131800.0
2006-10-02 14:40:00,61.12,61.2,61.02,61.04,217200.0,40.4789,40.5319,40.4127,40.426,217200.0
2006-10-02 14:50:00,61.04,61.05,60.92,60.96,182100.0,40.426,40.4326,40.3465,40.373,182100.0
2006-10-02 15:00:00,60.95,61.13,60.95,61.1,171000.0,40.3664,40.4856,40.3664,40.4657,171000.0
2006-10-02 15:10:00,61.1,61.16,61.07,61.09,141000.0,40.4657,40.5054,40.4458,40.4591,141000.0
2006-10-02 15:20:00,61.07,61.11,60.98,61.11,140700.0,40.4458,40.4723,40.3862,40.4723,140700.0
2006-10-02 15:30:00,61.11,61.23,60.98,61.0,344300.0,40.4723,40.5518,40.3862,40.3995,344300.0
2006-10-02 15:40:00,61.0,61.03,60.93,60.93,320400.0,40.3995,40.4193,40.3531,40.3531,320400.0
2006-10-02 15:50:00,60.93,60.95,60.81,60.91,501400.0,40.3531,40.3664,40.2736,40.3399,501400.0
2006-10-03 09:30:00,60.03,60.03,59.05,59.09,719100.0,39.757,39.757,39.108,39.1345,719100.0
2006-10-03 09:40:00,59.08,59.48,58.6,58.62,716500.0,39.1279,39.3928,38.81,38.8232,716500.0
2006-10-03 09:50:00,58.61,58.89,58.45,58.56,896400.0,38.8166,39.002,38.7106,38.7835,896400.0
2006-10-03 10:00:00,58.56,58.88,58.49,58.51,551200.0,38.7835,38.9954,38.7371,38.7504,551200.0
2006-10-03 10:10:00,58.5,58.66,58.35,58.44,764900.0,38.7437,38.8497,38.6444,38.704,764900.0
2006-10-03 10:20:00,58.44,58.45,58.1,58.2,792800.0,38.704,38.7106,38.4788,38.5451,792800.0
2006-10-03 10:30:00,58.2,58.55,58.13,58.55,682700.0,38.5451,38.7769,38.4987,38.7769,682700.0
2006-10-03 10:40:00,58.54,58.57,58.18,58.23,955800.0,38.7702,38.7901,38.5318,38.5649,955800.0
2006-10-03 10:50:00,58.24,58.24,57.84,57.94,589700.0,38.5716,38.5716,38.3066,38.3729,589700.0
2006-10-03 11:00:00,57.95,58.16,57.94,58.03,233300.0,38.3795,38.5186,38.3729,38.4325,233300.0
2006-10-03 11:10:00,58.02,58.05,57.93,58.01,275500.0,38.4259,38.4457,38.3662,38.4192,275500.0
2006-10-03 11:20:00,58.0,58.45,57.99,58.44,217900.0,38.4126,38.7106,38.406,38.704,217900.0
2006-10-03 11:30:00,58.43,58.58,58.41,58.5,397500.0,38.6974,38.7967,38.6841,38.7437,397500.0
2006-10-03 11:40:00,58.49,58.72,58.47,58.65,328200.0,38.7371,38.8895,38.7239,38.8431,328200.0
2006-10-03 11:50:00,58.65,59.04,58.61,58.94,319100.0,38.8431,39.1014,38.8166,39.0352,319100.0
2006-10-03 12:00:00,58.93,59.07,58.86,59.03,394500.0,39.0285,39.1213,38.9822,39.0948,394500.0
2006-10-03 12:10:00,59.02,59.06,58.9,58.98,323100.0,39.0881,39.1146,39.0087,39.0616,323100.0
2006-10-03 12:20:00,58.97,59.12,58.95,58.98,292800.0,39.055,39.1544,39.0418,39.0616,292800.0
2006-10-03 12:30:00,58.99,59.06,58.97,58.97,216600.0,39.0683,39.1146,39.055,39.055,216600.0
2006-10-03 12:40:00,58.98,58.99,58.66,58.87,207600.0,39.0616,39.0683,38.8497,38.9888,207600.0
2006-10-03 12:50:00,58.88,59.0,58.78,58.93,107400.0,38.9954,39.0749,38.9292,39.0285,107400.0
2006-10-03 13:00:00,58.92,58.95,58.79,58.88,131500.0,39.0219,39.0418,38.9358,38.9954,131500.0
2006-10-03 13:10:00,58.87,58.99,58.77,58.78,154700.0,38.9888,39.0683,38.9226,38.9292,154700.0
2006-10-03 13:20:00,58.78,58.89,58.74,58.86,110000.0,38.9292,39.002,38.9027,38.9822,110000.0
2006-10-03 13:30:00,58.85,58.92,58.77,58.79,131900.0,38.9755,39.0219,38.9226,38.9358,131900.0
2006-10-03 13:40:00,58.79,58.87,58.75,58.8,153500.0,38.9358,38.9888,38.9093,38.9424,153500.0
2006-10-03 13:50:00,58.8,58.82,58.71,58.74,164200.0,38.9424,38.9557,38.8828,38.9027,164200.0
2006-10-03 14:00:00,58.74,58.79,58.64,58.65,256900.0,38.9027,38.9358,38.8365,38.8431,256900.0
2006-10-03 14:10:00,58.65,58.8,58.54,58.55,450100.0,38.8431,38.9424,38.7702,38.7769,450100.0
2006-10-03 14:20:00,58.55,58.62,58.53,58.57,188600.0,38.7769,38.8232,38.7636,38.7901,188600.0
2006-10-03 14:30:00,58.56,58.61,58.51,58.61,259100.0,38.7835,38.8166,38.7504,38.8166,259100.0
2006-10-03 14:40:00,58.6,58.64,58.55,58.58,158500.0,38.81,38.8365,38.7769,38.7967,158500.0
2006-10-03 14:50:00,58.56,58.57,58.51,58.53,184700.0,38.7835,38.7901,38.7504,38.7636,184700.0
2006-10-03 15:00:00,58.52,58.59,58.44,58.51,276300.0,38.757,38.8034,38.704,38.7504,276300.0
2006-10-03 15:10:00,58.5,58.64,58.48,58.57,253100.0,38.7437,38.8365,38.7305,38.7901,253100.0
2006-10-03 15:20:00,58.57,58.73,58.5,58.52,398900.0,38.7901,38.8961,38.7437,38.757,398900.0
2006-10-03 15:30:00,58.53,58.6,58.4,58.4,291100.0,38.7636,38.81,38.6775,38.6775,291100.0
2006-10-03 15:40:00,58.39,58.45,58.2,58.4,643400.0,38.6709,38.7106,38.5451,38.6775,643400.0
2006-10-03 15:50:00,58.41,58.41,58.01,58.3,959800.0,38.6841,38.6841,38.4192,38.6113,959800.0
2006-10-04 09:30:00,58.71,59.14,58.6,59.13,328500.0,38.8828,39.1676,38.81,39.161,328500.0
2006-10-04 09:40:00,59.13,59.2,58.7,58.71,328400.0,39.161,39.2073,38.8762,38.8828,328400.0
2006-10-04 09:50:00,58.71,58.79,58.28,58.28,413500.0,38.8828,38.9358,38.598,38.598,413500.0
2006-10-04 10:00:00,58.28,58.31,58.03,58.09,473900.0,38.598,38.6179,38.4325,38.4722,473900.0
2006-10-04 10:10:00,58.09,58.09,57.92,57.98,490900.0,38.4722,38.4722,38.3596,38.3994,490900.0
2006-10-04 10:20:00,57.98,58.21,57.95,58.1,677800.0,38.3994,38.5517,38.3795,38.4788,677800.0
2006-10-04 10:30:00,58.1,58.32,57.75,57.87,586100.0,38.4788,38.6245,38.247,38.3265,586100.0
2006-10-04 10:40:00,57.88,57.9,57.2,57.24,746800.0,38.3331,38.3464,37.8828,37.9093,746800.0
2006-10-04 10:50:00,57.21,57.42,56.98,57.01,535500.0,37.8894,38.0285,37.7371,37.7569,535500.0
2006-10-04 11:00:00,57.01,57.13,56.88,57.03,995800.0,37.7569,37.8364,37.6708,37.7702,995800.0
2006-10-04 11:10:00,57.02,57.04,56.85,56.95,470100.0,37.7636,37.7768,37.651,37.7172,470100.0
2006-10-04 11:20:00,56.95,57.4,56.94,57.29,532400.0,37.7172,38.0152,37.7106,37.9424,532400.0
2006-10-04 11:30:00,57.3,57.6,57.3,57.56,551100.0,37.949,38.1477,37.949,38.1212,551100.0
2006-10-04 11:40:00,57.56,57.59,57.07,57.13,325700.0,38.1212,38.1411,37.7967,37.8364,325700.0
2006-10-04 11:50:00,57.14,57.55,57.0,57.54,334200.0,37.843,38.1146,37.7503,38.108,334200.0
2006-10-04 12:00:00,57.55,58.06,57.52,58.03,562500.0,38.1146,38.4523,38.0947,38.4325,562500.0
2006-10-04 12:10:00,58.03,58.04,57.43,57.45,215600.0,38.4325,38.4391,38.0351,38.0483,215600.0
2006-10-04 12:20:00,57.45,57.66,57.3,57.45,208500.0,38.0483,38.1874,37.949,38.0483,208500.0
2006-10-04 12:30:00,57.45,57.47,57.21,57.23,313100.0,38.0483,38.0616,37.8894,37.9026,313100.0
2006-10-04 12:40:00,57.23,57.43,57.13,57.35,166700.0,37.9026,38.0351,37.8364,37.9821,166700.0
2006-10-04 12:50:00,57.35,57.46,57.15,57.38,226500.0,37.9821,38.055,37.8497,38.002,226500.0
2006-10-04 13:00:00,57.36,57.89,57.35,57.89,291500.0,37.9887,38.3398,37.9821,38.3398,291500.0
2006-10-04 13:10:00,57.89,57.97,57.78,57.92,1218800.0,38.3398,38.3927,38.2669,38.3596,1218800.0
2006-10-04 13:20:00,57.92,58.93,57.67,57.8,604600.0,38.3596,39.0285,38.1941,38.2801,604600.0
2006-10-04 13:30:00,57.79,58.0,57.69,57.98,317900.0,38.2735,38.4126,38.2073,38.3994,317900.0
2006-10-04 13:40:00,57.98,58.1,57.84,58.07,276800.0,38.3994,38.4788,38.3066,38.459,276800.0
2006-10-04 13:50:00,58.07,58.22,58.0,58.16,401500.0,38.459,38.5583,38.4126,38.5186,401500.0
2006-10-04 14:00:00,58.18,58.77,58.16,58.58,490900.0,38.5318,38.9226,38.5186,38.7967,490900.0
2006-10-04 14:10:00,58.58,58.81,58.56,58.73,403300.0,38.7967,38.9491,38.7835,38.8961,403300.0
2006-10-04 14:20:00,58.74,59.19,58.73,58.91,402400.0,38.9027,39.2007,38.8961,39.0153,402400.0
2006-10-04 14:30:00,58.91,59.16,58.85,59.07,290200.0,39.0153,39.1809,38.9755,39.1213,290200.0
2006-10-04 14:40:00,59.06,59.15,58.85,58.87,185500.0,39.1146,39.1742,38.9755,38.9888,185500.0
2006-10-04 14:50:00,58.86,58.86,58.61,58.63,166900.0,38.9822,38.9822,38.8166,38.8298,166900.0
2006-10-04 15:00:00,58.62,58.7,58.47,58.54,195200.0,38.8232,38.8762,38.7239,38.7702,195200.0
2006-10-04 15:10:00,58.53,58.54,58.22,58.43,261400.0,38.7636,38.7702,38.5583,38.6974,261400.0
2006-10-04 15:20:00,58.42,58.7,58.42,58.65,217000.0,38.6908,38.8762,38.6908,38.8431,217000.0
2006-10-04 15:30:00,58.65,58.89,58.53,58.88,249600.0,38.8431,39.002,38.7636,38.9954,249600.0
2006-10-04 15:40:00,58.87,58.98,58.85,58.88,228500.0,38.9888,39.0616,38.9755,38.9954,228500.0
2006-10-04 15:50:00,58.89,59.16,58.88,59.15,305400.0,39.002,39.1809,38.9954,39.1742,305400.0
2006-10-05 09:30:00,59.85,60.71,59.85,60.71,793000.0,39.6378,40.2074,39.6378,40.2074,793000.0
2006-10-05 09:40:00,60.65,60.66,59.73,59.74,448100.0,40.1677,40.1743,39.5584,39.565,448100.0
2006-10-05 09:50:00,59.73,60.05,59.57,59.83,328100.0,39.5584,39.7703,39.4524,39.6246,328100.0
2006-10-05 10:00:00,59.79,59.86,59.59,59.72,441400.0,39.5981,39.6445,39.4656,39.5517,441400.0
2006-10-05 10:10:00,59.71,60.0,59.66,59.93,295700.0,39.5451,39.7372,39.512,39.6908,295700.0
2006-10-05 10:20:00,59.93,59.94,59.65,59.9,181400.0,39.6908,39.6974,39.5054,39.6709,181400.0
2006-10-05 10:30:00,59.89,60.19,59.74,60.19,529600.0,39.6643,39.863,39.565,39.863,529600.0
2006-10-05 10:40:00,60.19,60.24,59.88,60.0,299600.0,39.863,39.8961,39.6577,39.7372,299600.0
2006-10-05 10:50:00,60.0,60.0,59.62,59.65,247100.0,39.7372,39.7372,39.4855,39.5054,247100.0
2006-10-05 11:00:00,59.66,59.72,59.61,59.68,207500.0,39.512,39.5517,39.4789,39.5252,207500.0
2006-10-05 11:10:00,59.7,59.94,59.7,59.83,272600.0,39.5385,39.6974,39.5385,39.6246,272600.0
2006-10-05 11:20:00,59.82,59.82,59.41,59.44,223100.0,39.618,39.618,39.3464,39.3663,223100.0
2006-10-05 11:30:00,59.46,59.61,59.2,59.53,243400.0,39.3795,39.4789,39.2073,39.4259,243400.0
2006-10-05 11:40:00,59.53,59.81,59.49,59.65,254900.0,39.4259,39.6113,39.3994,39.5054,254900.0
2006-10-05 11:50:00,59.65,59.66,59.27,59.3,764300.0,39.5054,39.512,39.2537,39.2736,764300.0
2006-10-05 12:00:00,59.32,59.52,59.26,59.5,554200.0,39.2868,39.4193,39.2471,39.406,554200.0
2006-10-05 12:10:00,59.5,59.53,59.38,59.42,561600.0,39.406,39.4259,39.3266,39.3531,561600.0
2006-10-05 12:20:00,59.42,59.51,59.37,59.44,420800.0,39.3531,39.4127,39.3199,39.3663,420800.0
2006-10-05 12:30:00,59.44,59.48,59.36,59.47,388200.0,39.3663,39.3928,39.3133,39.3862,388200.0
2006-10-05 12:40:00,59.48,59.51,59.45,59.46,347800.0,39.3928,39.4127,39.3729,39.3795,347800.0
2006-10-05 12:50:00,59.46,59.51,59.37,59.39,379100.0,39.3795,39.4127,39.3199,39.3332,379100.0
2006-10-05 13:00:00,59.39,59.4,59.04,59.04,508600.0,39.3332,39.3398,39.1014,39.1014,508600.0
2006-10-05 13:10:00,59.05,59.12,58.8,59.1,545300.0,39.108,39.1544,38.9424,39.1411,545300.0
2006-10-05 13:20:00,59.12,59.12,58.79,58.84,353900.0,39.1544,39.1544,38.9358,38.9689,353900.0
2006-10-05 13:30:00,58.84,59.17,58.78,59.06,402400.0,38.9689,39.1875,38.9292,39.1146,402400.0
2006-10-05 13:40:00,59.06,59.19,58.93,59.02,211500.0,39.1146,39.2007,39.0285,39.0881,211500.0
2006-10-05 13:50:00,59.03,59.46,59.0,59.4,283300.0,39.0948,39.3795,39.0749,39.3398,283300.0
2006-10-05 14:00:00,59.39,59.43,59.12,59.14,236700.0,39.3332,39.3597,39.1544,39.1676,236700.0
2006-10-05 14:10:00,59.14,59.34,59.12,59.3,182300.0,39.1676,39.3001,39.1544,39.2736,182300.0
2006-10-05 14:20:00,59.3,59.3,59.09,59.19,122900.0,39.2736,39.2736,39.1345,39.2007,122900.0
2006-10-05 14:30:00,59.18,59.32,59.16,59.3,150600.0,39.1941,39.2868,39.1809,39.2736,150600.0
2006-10-05 14:40:00,59.29,59.7,59.28,59.66,236700.0,39.267,39.5385,39.2603,39.512,236700.0
2006-10-05 14:50:00,59.67,59.84,59.56,59.58,178200.0,39.5186,39.6312,39.4458,39.459,178200.0
2006-10-05 15:00:00,59.58,59.95,59.58,59.93,193500.0,39.459,39.7041,39.459,39.6908,193500.0
2006-10-05 15:10:00,59.93,60.1,59.89,59.96,318300.0,39.6908,39.8034,39.6643,39.7107,318300.0
2006-10-05 15:20:00,59.97,60.17,59.96,60.15,268700.0,39.7173,39.8498,39.7107,39.8365,268700.0
2006-10-05 15:30:00,60.15,60.24,59.87,59.88,329200.0,39.8365,39.8961,39.6511,39.6577,329200.0
2006-10-05 15:40:00,59.87,60.01,59.86,59.92,388500.0,39.6511,39.7438,39.6445,39.6842,388500.0
2006-10-05 15:50:00,59.92,59.92,59.75,59.87,550200.0,39.6842,39.6842,39.5716,39.6511,550200.0
2006-10-06 09:30:00,59.75,59.75,59.2,59.2,179100.0,39.5716,39.5716,39.2073,39.2073,179100.0
2006-10-06 09:40:00,59.19,59.2,58.75,58.95,443200.0,39.2007,39.2073,38.9093,39.0418,443200.0
2006-10-06 09:50:00,58.96,59.4,58.88,59.3,349700.0,39.0484,39.3398,38.9954,39.2736,349700.0
2006-10-06 10:00:00,59.3,59.43,58.97,58.97,354500.0,39.2736,39.3597,39.055,39.055,354500.0
2006-10-06 10:10:00,58.96,59.35,58.9,59.2,304800.0,39.0484,39.3067,39.0087,39.2073,304800.0
2006-10-06 10:20:00,59.18,59.89,59.17,59.89,346100.0,39.1941,39.6643,39.1875,39.6643,346100.0
2006-10-06 10:30:00,59.89,60.01,59.58,59.71,397500.0,39.6643,39.7438,39.459,39.5451,397500.0
2006-10-06 10:40:00,59.71,59.72,59.29,59.39,274600.0,39.5451,39.5517,39.267,39.3332,274600.0
2006-10-06 10:50:00,59.39,59.53,58.93,59.16,296400.0,39.3332,39.4259,39.0285,39.1809,296400.0
2006-10-06 11:00:00,59.13,59.24,58.96,59.07,242700.0,39.161,39.2338,39.0484,39.1213,242700.0
2006-10-06 11:10:00,59.05,59.31,59.02,59.23,192000.0,39.108,39.2802,39.0881,39.2272,192000.0
2006-10-06 11:20:00,59.21,59.21,58.86,59.0,237400.0,39.214,39.214,38.9822,39.0749,237400.0
2006-10-06 11:30:00,58.97,59.05,58.74,58.88,196500.0,39.055,39.108,38.9027,38.9954,196500.0
2006-10-06 11:40:00,58.88,58.89,58.62,58.62,310100.0,38.9954,39.002,38.8232,38.8232,310100.0
2006-10-06 11:50:00,58.63,58.79,58.51,58.52,258400.0,38.8298,38.9358,38.7504,38.757,258400.0
2006-10-06 12:00:00,58.51,58.73,58.4,58.67,254300.0,38.7504,38.8961,38.6775,38.8563,254300.0
2006-10-06 12:10:00,58.68,58.84,58.59,58.72,193600.0,38.863,38.9689,38.8034,38.8895,193600.0
2006-10-06 12:20:00,58.71,58.73,58.56,58.6,91000.0,38.8828,38.8961,38.7835,38.81,91000.0
2006-10-06 12:30:00,58.59,58.67,58.55,58.6,94900.0,38.8034,38.8563,38.7769,38.81,94900.0
2006-10-06 12:40:00,58.59,59.04,58.58,58.98,141600.0,38.8034,39.1014,38.7967,39.0616,141600.0
2006-10-06 12:50:00,58.98,59.24,58.91,59.1,147600.0,39.0616,39.2338,39.0153,39.1411,147600.0
2006-10-06 13:00:00,59.1,59.19,58.94,59.14,155600.0,39.1411,39.2007,39.0352,39.1676,155600.0
2006-10-06 13:10:00,59.14,59.3,59.05,59.26,183800.0,39.1676,39.2736,39.108,39.2471,183800.0
2006-10-06 13:20:00,59.25,59.39,59.08,59.09,276400.0,39.2405,39.3332,39.1279,39.1345,276400.0
2006-10-06 13:30:00,59.08,59.35,59.08,59.18,124800.0,39.1279,39.3067,39.1279,39.1941,124800.0
2006-10-06 13:40:00,59.18,59.19,58.94,59.14,138400.0,39.1941,39.2007,39.0352,39.1676,138400.0
2006-10-06 13:50:00,59.12,59.45,59.06,59.41,128200.0,39.1544,39.3729,39.1146,39.3464,128200.0
2006-10-06 14:00:00,59.41,59.59,59.41,59.44,327200.0,39.3464,39.4656,39.3464,39.3663,327200.0
2006-10-06 14:10:00,59.44,59.48,59.29,59.38,123100.0,39.3663,39.3928,39.267,39.3266,123100.0
2006-10-06 14:20:00,59.39,59.44,59.16,59.25,139900.0,39.3332,39.3663,39.1809,39.2405,139900.0
2006-10-06 14:30:00,59.26,59.59,59.08,59.57,133900.0,39.2471,39.4656,39.1279,39.4524,133900.0
2006-10-06 14:40:00,59.56,59.57,59.37,59.53,133800.0,39.4458,39.4524,39.3199,39.4259,133800.0
2006-10-06 14:50:00,59.53,59.78,59.53,59.78,171500.0,39.4259,39.5915,39.4259,39.5915,171500.0
2006-10-06 15:00:00,59.77,59.78,59.56,59.57,123200.0,39.5849,39.5915,39.4458,39.4524,123200.0
2006-10-06 15:10:00,59.57,59.64,59.33,59.54,159300.0,39.4524,39.4988,39.2934,39.4325,159300.0
2006-10-06 15:20:00,59.55,59.69,59.5,59.5,145600.0,39.4391,39.5319,39.406,39.406,145600.0
2006-10-06 15:30:00,59.51,59.62,59.33,59.44,192500.0,39.4127,39.4855,39.2934,39.3663,192500.0
2006-10-06 15:40:00,59.44,59.52,59.35,59.5,211600.0,39.3663,39.4193,39.3067,39.406,211600.0
2006-10-06 15:50:00,59.49,59.63,59.48,59.59,234000.0,39.3994,39.4921,39.3928,39.4656,234000.0
2006-10-09 09:30:00,60.1,60.55,60.06,60.48,306700.0,39.8034,40.1014,39.7769,40.0551,306700.0
2006-10-09 09:40:00,60.48,60.49,60.2,60.31,280700.0,40.0551,40.0617,39.8696,39.9425,280700.0
2006-10-09 09:50:00,60.31,60.35,60.05,60.21,288000.0,39.9425,39.969,39.7703,39.8763,288000.0
2006-10-09 10:00:00,60.21,60.46,60.13,60.29,361800.0,39.8763,40.0418,39.8233,39.9292,361800.0
2006-10-09 10:10:00,60.3,60.31,60.06,60.17,267600.0,39.9359,39.9425,39.7769,39.8498,267600.0
2006-10-09 10:20:00,60.14,60.45,60.14,60.45,223100.0,39.8299,40.0352,39.8299,40.0352,223100.0
2006-10-09 10:30:00,60.46,60.64,60.42,60.6,292500.0,40.0418,40.161,40.0153,40.1346,292500.0
2006-10-09 10:40:00,60.59,60.7,60.44,60.63,244900.0,40.1279,40.2008,40.0286,40.1544,244900.0
2006-10-09 10:50:00,60.64,60.69,60.42,60.5,201000.0,40.161,40.1942,40.0153,40.0683,201000.0
2006-10-09 11:00:00,60.49,60.61,60.43,60.55,155900.0,40.0617,40.1412,40.022,40.1014,155900.0
2006-10-09 11:10:00,60.56,60.56,60.31,60.41,144700.0,40.1081,40.1081,39.9425,40.0087,144700.0
2006-10-09 11:20:00,60.41,60.41,60.14,60.17,153100.0,40.0087,40.0087,39.8299,39.8498,153100.0
2006-10-09 11:30:00,60.16,60.26,60.12,60.13,174000.0,39.8431,39.9094,39.8167,39.8233,174000.0
2006-10-09 11:40:00,60.14,60.17,59.98,60.05,220900.0,39.8299,39.8498,39.7239,39.7703,220900.0
2006-10-09 11:50:00,60.05,60.22,60.03,60.04,86900.0,39.7703,39.8829,39.757,39.7637,86900.0
2006-10-09 12:00:00,60.04,60.19,60.01,60.11,119600.0,39.7637,39.863,39.7438,39.81,119600.0
2006-10-09 12:10:00,60.11,60.11,59.81,59.94,146000.0,39.81,39.81,39.6113,39.6974,146000.0
2006-10-09 12:20:00,59.93,60.15,59.9,60.13,118500.0,39.6908,39.8365,39.6709,39.8233,118500.0
2006-10-09 12:30:00,60.13,60.25,59.98,60.07,110600.0,39.8233,39.9027,39.7239,39.7835,110600.0
2006-10-09 12:40:00,60.07,60.1,59.9,60.01,168800.0,39.7835,39.8034,39.6709,39.7438,168800.0
2006-10-09 12:50:00,60.01,60.15,59.92,59.92,229600.0,39.7438,39.8365,39.6842,39.6842,229600.0
2006-10-09 13:00:00,59.92,59.98,59.76,59.8,173400.0,39.6842,39.7239,39.5782,39.6047,173400.0
2006-10-09 13:10:00,59.79,59.9,59.72,59.9,185700.0,39.5981,39.6709,39.5517,39.6709,185700.0
2006-10-09 13:20:00,59.9,60.0,59.82,59.93,198200.0,39.6709,39.7372,39.618,39.6908,198200.0
2006-10-09 13:30:00,59.93,59.93,59.6,59.62,189700.0,39.6908,39.6908,39.4723,39.4855,189700.0
2006-10-09 13:40:00,59.62,59.65,59.35,59.39,295200.0,39.4855,39.5054,39.3067,39.3332,295200.0
2006-10-09 13:50:00,59.39,59.44,59.27,59.34,317000.0,39.3332,39.3663,39.2537,39.3001,317000.0
2006-10-09 14:00:00,59.35,59.54,59.34,59.48,291900.0,39.3067,39.4325,39.3001,39.3928,291900.0
2006-10-09 14:10:00,59.48,59.65,59.47,59.5,132700.0,39.3928,39.5054,39.3862,39.406,132700.0
2006-10-09 14:20:00,59.5,59.51,59.22,59.33,305900.0,39.406,39.4127,39.2206,39.2934,305900.0
2006-10-09 14:30:00,59.33,59.35,59.2,59.2,211600.0,39.2934,39.3067,39.2073,39.2073,211600.0
2006-10-09 14:40:00,59.2,59.34,59.17,59.21,192900.0,39.2073,39.3001,39.1875,39.214,192900.0
2006-10-09 14:50:00,59.2,59.25,59.14,59.15,174500.0,39.2073,39.2405,39.1676,39.1742,174500.0
2006-10-09 15:00:00,59.15,59.17,58.89,58.89,253000.0,39.1742,39.1875,39.002,39.002,253000.0
2006-10-09 15:10:00,58.9,58.96,58.85,58.85,245100.0,39.0087,39.0484,38.9755,38.9755,245100.0
2006-10-09 15:20:00,58.85,58.87,58.46,58.5,353100.0,38.9755,38.9888,38.7173,38.7437,353100.0
2006-10-09 15:30:00,58.5,58.55,58.3,58.33,317900.0,38.7437,38.7769,38.6113,38.6312,317900.0
2006-10-09 15:40:00,58.32,58.48,58.28,58.44,429000.0,38.6245,38.7305,38.598,38.704,429000.0
2006-10-09 15:50:00,58.44,58.55,58.36,58.37,363100.0,38.704,38.7769,38.651,38.6577,363100.0
2006-10-10 09:30:00,58.18,58.8,58.17,58.74,493800.0,38.5318,38.9424,38.5252,38.9027,493800.0
2006-10-10 09:40:00,58.74,58.92,58.66,58.84,500200.0,38.9027,39.0219,38.8497,38.9689,500200.0
2006-10-10 09:50:00,58.85,59.29,58.77,59.01,469600.0,38.9755,39.267,38.9226,39.0815,469600.0
2006-10-10 10:00:00,59.02,59.18,58.85,59.02,434600.0,39.0881,39.1941,38.9755,39.0881,434600.0
2006-10-10 10:10:00,59.02,59.23,58.94,59.23,242900.0,39.0881,39.2272,39.0352,39.2272,242900.0
2006-10-10 10:20:00,59.24,59.53,59.17,59.52,429600.0,39.2338,39.4259,39.1875,39.4193,429600.0
2006-10-10 10:30:00,59.51,59.71,59.3,59.68,384300.0,39.4127,39.5451,39.2736,39.5252,384300.0
2006-10-10 10:40:00,59.68,60.09,59.67,59.92,320400.0,39.5252,39.7968,39.5186,39.6842,320400.0
2006-10-10 10:50:00,59.92,60.02,59.69,59.8,329300.0,39.6842,39.7504,39.5319,39.6047,329300.0
2006-10-10 11:00:00,59.8,60.14,59.73,60.08,252500.0,39.6047,39.8299,39.5584,39.7902,252500.0
2006-10-10 11:10:00,60.09,60.09,59.37,59.45,377400.0,39.7968,39.7968,39.3199,39.3729,377400.0
2006-10-10 11:20:00,59.45,59.51,59.21,59.22,298800.0,39.3729,39.4127,39.214,39.2206,298800.0
2006-10-10 11:30:00,59.22,59.3,59.09,59.25,315600.0,39.2206,39.2736,39.1345,39.2405,315600.0
2006-10-10 11:40:00,59.25,59.32,58.85,58.86,306000.0,39.2405,39.2868,38.9755,38.9822,306000.0
2006-10-10 11:50:00,58.86,59.28,58.71,59.28,338600.0,38.9822,39.2603,38.8828,39.2603,338600.0
2006-10-10 12:00:00,59.29,59.5,59.17,59.35,189900.0,39.267,39.406,39.1875,39.3067,189900.0
2006-10-10 12:10:00,59.34,59.5,59.19,59.2,179700.0,39.3001,39.406,39.2007,39.2073,179700.0
2006-10-10 12:20:00,59.2,59.46,59.19,59.29,121800.0,39.2073,39.3795,39.2007,39.267,121800.0
2006-10-10 12:30:00,59.29,59.29,59.03,59.18,165200.0,39.267,39.267,39.0948,39.1941,165200.0
2006-10-10 12:40:00,59.18,59.36,59.13,59.34,133200.0,39.1941,39.3133,39.161,39.3001,133200.0
2006-10-10 12:50:00,59.35,59.44,59.23,59.43,109000.0,39.3067,39.3663,39.2272,39.3597,109000.0
2006-10-10 13:00:00,59.44,59.76,59.39,59.76,246900.0,39.3663,39.5782,39.3332,39.5782,246900.0
2006-10-10 13:10:00,59.76,59.92,59.61,59.73,225900.0,39.5782,39.6842,39.4789,39.5584,225900.0
2006-10-10 13:20:00,59.73,59.73,59.53,59.62,173600.0,39.5584,39.5584,39.4259,39.4855,173600.0
2006-10-10 13:30:00,59.62,59.8,59.49,59.51,130500.0,39.4855,39.6047,39.3994,39.4127,130500.0
2006-10-10 13:40:00,59.52,59.53,59.18,59.24,191600.0,39.4193,39.4259,39.1941,39.2338,191600.0
2006-10-10 13:50:00,59.25,59.4,59.16,59.31,184200.0,39.2405,39.3398,39.1809,39.2802,184200.0
2006-10-10 14:00:00,59.3,59.56,59.26,59.56,231000.0,39.2736,39.4458,39.2471,39.4458,231000.0
2006-10-10 14:10:00,59.56,59.63,59.34,59.41,201400.0,39.4458,39.4921,39.3001,39.3464,201400.0
2006-10-10 14:20:00,59.4,59.43,59.14,59.2,244800.0,39.3398,39.3597,39.1676,39.2073,244800.0
2006-10-10 14:30:00,59.2,59.28,59.09,59.09,241500.0,39.2073,39.2603,39.1345,39.1345,241500.0
2006-10-10 14:40:00,59.09,59.29,59.09,59.25,265900.0,39.1345,39.267,39.1345,39.2405,265900.0
2006-10-10 14:50:00,59.26,59.39,59.22,59.34,247300.0,39.2471,39.3332,39.2206,39.3001,247300.0
2006-10-10 15:00:00,59.34,59.43,59.3,59.34,226300.0,39.3001,39.3597,39.2736,39.3001,226300.0
2006-10-10 15:10:00,59.33,59.49,59.32,59.39,238300.0,39.2934,39.3994,39.2868,39.3332,238300.0
2006-10-10 15:20:00,59.4,59.49,59.34,59.38,215900.0,39.3398,39.3994,39.3001,39.3266,215900.0
2006-10-10 15:30:00,59.38,59.42,59.35,59.36,214800.0,39.3266,39.3531,39.3067,39.3133,214800.0
2006-10-10 15:40:00,59.36,59.37,59.14,59.14,272100.0,39.3133,39.3199,39.1676,39.1676,272100.0
2006-10-10 15:50:00,59.14,59.3,59.0,59.27,473300.0,39.1676,39.2736,39.0749,39.2537,473300.0
2006-10-11 09:30:00,59.25,59.31,58.9,59.09,340400.0,39.2405,39.2802,39.0087,39.1345,340400.0
2006-10-11 09:40:00,59.06,59.06,58.72,58.94,504800.0,39.1146,39.1146,38.8895,39.0352,504800.0
2006-10-11 09:50:00,58.95,58.98,58.72,58.96,465600.0,39.0418,39.0616,38.8895,39.0484,465600.0
2006-10-11 10:00:00,59.0,59.0,58.33,58.49,410400.0,39.0749,39.0749,38.6312,38.7371,410400.0
2006-10-11 10:10:00,58.49,58.81,58.38,58.39,388100.0,38.7371,38.9491,38.6643,38.6709,388100.0
2006-10-11 10:20:00,58.41,58.59,58.31,58.42,313600.0,38.6841,38.8034,38.6179,38.6908,313600.0
2006-10-11 10:30:00,58.43,58.92,58.43,58.91,444800.0,38.6974,39.0219,38.6974,39.0153,444800.0
2006-10-11 10:40:00,58.91,59.0,58.75,58.87,332600.0,39.0153,39.0749,38.9093,38.9888,332600.0
2006-10-11 10:50:00,58.89,58.95,58.45,58.45,306500.0,39.002,39.0418,38.7106,38.7106,306500.0
2006-10-11 11:00:00,58.45,58.51,58.2,58.28,260200.0,38.7106,38.7504,38.5451,38.598,260200.0
2006-10-11 11:10:00,58.28,58.46,58.2,58.38,260700.0,38.598,38.7173,38.5451,38.6643,260700.0
2006-10-11 11:20:00,58.39,58.44,58.21,58.4,191300.0,38.6709,38.704,38.5517,38.6775,191300.0
2006-10-11 11:30:00,58.39,58.55,58.24,58.54,428300.0,38.6709,38.7769,38.5716,38.7702,428300.0
2006-10-11 11:40:00,58.54,58.55,58.25,58.33,207300.0,38.7702,38.7769,38.5782,38.6312,207300.0
2006-10-11 11:50:00,58.32,58.35,58.05,58.13,284600.0,38.6245,38.6444,38.4457,38.4987,284600.0
2006-10-11 12:00:00,58.13,58.22,58.02,58.02,220300.0,38.4987,38.5583,38.4259,38.4259,220300.0
2006-10-11 12:10:00,58.02,58.1,57.9,58.03,251700.0,38.4259,38.4788,38.3464,38.4325,251700.0
2006-10-11 12:20:00,58.02,58.17,57.9,57.98,195100.0,38.4259,38.5252,38.3464,38.3994,195100.0
2006-10-11 12:30:00,58.0,58.02,57.89,57.94,158500.0,38.4126,38.4259,38.3398,38.3729,158500.0
2006-10-11 12:40:00,57.94,57.96,57.71,57.86,175600.0,38.3729,38.3861,38.2205,38.3199,175600.0
2006-10-11 12:50:00,57.86,57.95,57.69,57.73,187500.0,38.3199,38.3795,38.2073,38.2338,187500.0
2006-10-11 13:00:00,57.71,57.87,57.66,57.8,258300.0,38.2205,38.3265,38.1874,38.2801,258300.0
2006-10-11 13:10:00,57.8,57.92,57.79,57.84,232100.0,38.2801,38.3596,38.2735,38.3066,232100.0
2006-10-11 13:20:00,57.85,57.86,57.75,57.81,176200.0,38.3133,38.3199,38.247,38.2868,176200.0
2006-10-11 13:30:00,57.81,57.86,57.72,57.75,186200.0,38.2868,38.3199,38.2272,38.247,186200.0
2006-10-11 13:40:00,57.76,57.85,57.69,57.76,119100.0,38.2537,38.3133,38.2073,38.2537,119100.0
2006-10-11 13:50:00,57.76,57.78,57.45,57.61,230200.0,38.2537,38.2669,38.0483,38.1543,230200.0
2006-10-11 14:00:00,57.6,57.9,57.52,57.87,198000.0,38.1477,38.3464,38.0947,38.3265,198000.0
2006-10-11 14:10:00,57.86,57.87,57.58,57.74,256300.0,38.3199,38.3265,38.1344,38.2404,256300.0
2006-10-11 14:20:00,57.73,57.77,57.46,57.55,429900.0,38.2338,38.2603,38.055,38.1146,429900.0
2006-10-11 14:30:00,57.55,57.55,57.35,57.48,266000.0,38.1146,38.1146,37.9821,38.0682,266000.0
2006-10-11 14:40:00,57.49,57.69,57.49,57.62,279000.0,38.0748,38.2073,38.0748,38.1609,279000.0
2006-10-11 14:50:00,57.62,57.62,57.39,57.55,362400.0,38.1609,38.1609,38.0086,38.1146,362400.0
2006-10-11 15:00:00,57.54,57.63,57.43,57.49,209400.0,38.108,38.1676,38.0351,38.0748,209400.0
2006-10-11 15:10:00,57.49,57.6,57.4,57.6,246700.0,38.0748,38.1477,38.0152,38.1477,246700.0
2006-10-11 15:20:00,57.59,57.83,57.46,57.58,335800.0,38.1411,38.3,38.055,38.1344,335800.0
2006-10-11 15:30:00,57.58,57.61,57.34,57.45,345400.0,38.1344,38.1543,37.9755,38.0483,345400.0
2006-10-11 15:40:00,57.45,57.61,57.4,57.57,346900.0,38.0483,38.1543,38.0152,38.1278,346900.0
2006-10-11 15:50:00,57.57,57.69,57.37,57.43,589700.0,38.1278,38.2073,37.9954,38.0351,589700.0
2006-10-12 09:30:00,57.88,58.09,57.57,57.91,254900.0,38.3331,38.4722,38.1278,38.353,254900.0
2006-10-12 09:40:00,57.9,58.09,57.74,58.0,255800.0,38.3464,38.4722,38.2404,38.4126,255800.0
2006-10-12 09:50:00,58.0,58.02,57.69,57.78,233100.0,38.4126,38.4259,38.2073,38.2669,233100.0
2006-10-12 10:00:00,57.78,57.93,57.7,57.78,207400.0,38.2669,38.3662,38.2139,38.2669,207400.0
2006-10-12 10:10:00,57.79,57.81,57.6,57.65,180800.0,38.2735,38.2868,38.1477,38.1808,180800.0
2006-10-12 10:20:00,57.66,57.73,57.54,57.7,204900.0,38.1874,38.2338,38.108,38.2139,204900.0
2006-10-12 10:30:00,57.7,58.06,57.67,58.03,603800.0,38.2139,38.4523,38.1941,38.4325,603800.0
2006-10-12 10:40:00,58.03,58.05,57.55,57.74,475600.0,38.4325,38.4457,38.1146,38.2404,475600.0
2006-10-12 10:50:00,57.74,57.87,57.43,57.54,486300.0,38.2404,38.3265,38.0351,38.108,486300.0
2006-10-12 11:00:00,57.55,57.95,57.49,57.95,683200.0,38.1146,38.3795,38.0748,38.3795,683200.0
2006-10-12 11:10:00,57.94,58.35,57.92,58.19,641900.0,38.3729,38.6444,38.3596,38.5384,641900.0
2006-10-12 11:20:00,58.18,58.27,58.04,58.08,338400.0,38.5318,38.5914,38.4391,38.4656,338400.0
2006-10-12 11:30:00,58.08,58.2,57.9,57.92,289000.0,38.4656,38.5451,38.3464,38.3596,289000.0
2006-10-12 11:40:00,57.92,58.06,57.9,57.92,248100.0,38.3596,38.4523,38.3464,38.3596,248100.0
2006-10-12 11:50:00,57.93,57.94,57.74,57.88,189800.0,38.3662,38.3729,38.2404,38.3331,189800.0
2006-10-12 12:00:00,57.87,57.93,57.83,57.87,129800.0,38.3265,38.3662,38.3,38.3265,129800.0
2006-10-12 12:10:00,57.86,57.93,57.61,57.64,175900.0,38.3199,38.3662,38.1543,38.1742,175900.0
2006-10-12 12:20:00,57.64,57.83,57.64,57.73,118500.0,38.1742,38.3,38.1742,38.2338,118500.0
2006-10-12 12:30:00,57.73,57.97,57.72,57.81,123800.0,38.2338,38.3927,38.2272,38.2868,123800.0
2006-10-12 12:40:00,57.75,57.88,57.68,57.87,175100.0,38.247,38.3331,38.2007,38.3265,175100.0
2006-10-12 12:50:00,57.87,58.26,57.86,58.23,187300.0,38.3265,38.5848,38.3199,38.5649,187300.0
2006-10-12 13:00:00,58.24,58.25,58.0,58.03,145400.0,38.5716,38.5782,38.4126,38.4325,145400.0
2006-10-12 13:10:00,58.03,58.06,57.78,57.79,126600.0,38.4325,38.4523,38.2669,38.2735,126600.0
2006-10-12 13:20:00,57.79,58.01,57.7,58.01,135200.0,38.2735,38.4192,38.2139,38.4192,135200.0
2006-10-12 13:30:00,58.03,58.05,57.79,57.8,76000.0,38.4325,38.4457,38.2735,38.2801,76000.0
2006-10-12 13:40:00,57.79,57.88,57.71,57.71,161800.0,38.2735,38.3331,38.2205,38.2205,161800.0
2006-10-12 13:50:00,57.71,57.83,57.63,57.66,131600.0,38.2205,38.3,38.1676,38.1874,131600.0
2006-10-12 14:00:00,57.64,57.66,57.39,57.4,368700.0,38.1742,38.1874,38.0086,38.0152,368700.0
2006-10-12 14:10:00,57.41,57.6,57.23,57.58,392400.0,38.0219,38.1477,37.9026,38.1344,392400.0
2006-10-12 14:20:00,57.58,57.62,57.47,57.53,230700.0,38.1344,38.1609,38.0616,38.1013,230700.0
2006-10-12 14:30:00,57.54,57.88,57.5,57.78,303100.0,38.108,38.3331,38.0815,38.2669,303100.0
2006-10-12 14:40:00,57.78,57.86,57.73,57.86,178300.0,38.2669,38.3199,38.2338,38.3199,178300.0
2006-10-12 14:50:00,57.85,57.98,57.78,57.8,260300.0,38.3133,38.3994,38.2669,38.2801,260300.0
2006-10-12 15:00:00,57.8,57.81,57.7,57.75,160400.0,38.2801,38.2868,38.2139,38.247,160400.0
2006-10-12 15:10:00,57.75,57.83,57.69,57.7,224100.0,38.247,38.3,38.2073,38.2139,224100.0
2006-10-12 15:20:00,57.69,57.75,57.55,57.56,181100.0,38.2073,38.247,38.1146,38.1212,181100.0
2006-10-12 15:30:00,57.56,57.68,57.56,57.64,307900.0,38.1212,38.2007,38.1212,38.1742,307900.0
2006-10-12 15:40:00,57.64,57.78,57.62,57.76,312700.0,38.1742,38.2669,38.1609,38.2537,312700.0
2006-10-12 15:50:00,57.77,57.96,57.72,57.83,468300.0,38.2603,38.3861,38.2272,38.3,468300.0
2006-10-13 09:30:00,58.48,59.22,58.34,59.0,694500.0,38.7305,39.2206,38.6378,39.0749,694500.0
2006-10-13 09:40:00,58.98,59.01,58.8,58.87,573300.0,39.0616,39.0815,38.9424,38.9888,573300.0
2006-10-13 09:50:00,58.88,58.91,58.56,58.69,387000.0,38.9954,39.0153,38.7835,38.8696,387000.0
2006-10-13 10:00:00,58.7,58.81,58.56,58.7,319100.0,38.8762,38.9491,38.7835,38.8762,319100.0
2006-10-13 10:10:00,58.7,59.12,58.7,59.1,543400.0,38.8762,39.1544,38.8762,39.1411,543400.0
2006-10-13 10:20:00,59.09,59.1,58.85,59.1,572300.0,39.1345,39.1411,38.9755,39.1411,572300.0
2006-10-13 10:30:00,59.09,59.12,58.86,59.1,420900.0,39.1345,39.1544,38.9822,39.1411,420900.0
2006-10-13 10:40:00,59.09,59.48,59.08,59.45,556700.0,39.1345,39.3928,39.1279,39.3729,556700.0
2006-10-13 10:50:00,59.45,59.45,59.26,59.35,444300.0,39.3729,39.3729,39.2471,39.3067,444300.0
2006-10-13 11:00:00,59.3,59.37,59.15,59.27,266900.0,39.2736,39.3199,39.1742,39.2537,266900.0
2006-10-13 11:10:00,59.25,59.34,59.19,59.33,218300.0,39.2405,39.3001,39.2007,39.2934,218300.0
2006-10-13 11:20:00,59.33,59.33,59.09,59.29,327200.0,39.2934,39.2934,39.1345,39.267,327200.0
2006-10-13 11:30:00,59.29,59.29,59.17,59.23,194600.0,39.267,39.267,39.1875,39.2272,194600.0
2006-10-13 11:40:00,59.24,59.25,59.11,59.16,363700.0,39.2338,39.2405,39.1477,39.1809,363700.0
2006-10-13 11:50:00,59.17,59.38,59.13,59.31,346300.0,39.1875,39.3266,39.161,39.2802,346300.0
2006-10-13 12:00:00,59.33,59.49,59.26,59.4,293900.0,39.2934,39.3994,39.2471,39.3398,293900.0
2006-10-13 12:10:00,59.4,59.42,59.15,59.23,291400.0,39.3398,39.3531,39.1742,39.2272,291400.0
2006-10-13 12:20:00,59.23,59.24,58.97,58.99,213400.0,39.2272,39.2338,39.055,39.0683,213400.0
2006-10-13 12:30:00,58.99,59.12,58.97,59.1,174600.0,39.0683,39.1544,39.055,39.1411,174600.0
2006-10-13 12:40:00,59.1,59.2,59.05,59.18,160800.0,39.1411,39.2073,39.108,39.1941,160800.0
2006-10-13 12:50:00,59.17,59.22,59.13,59.18,221300.0,39.1875,39.2206,39.161,39.1941,221300.0
2006-10-13 13:00:00,59.2,59.34,59.18,59.34,153800.0,39.2073,39.3001,39.1941,39.3001,153800.0
2006-10-13 13:10:00,59.34,59.39,59.22,59.32,201100.0,39.3001,39.3332,39.2206,39.2868,201100.0
2006-10-13 13:20:00,59.3,59.35,59.27,59.31,166200.0,39.2736,39.3067,39.2537,39.2802,166200.0
2006-10-13 13:30:00,59.32,59.35,59.28,59.35,148600.0,39.2868,39.3067,39.2603,39.3067,148600.0
2006-10-13 13:40:00,59.35,59.4,59.26,59.4,132600.0,39.3067,39.3398,39.2471,39.3398,132600.0
2006-10-13 13:50:00,59.4,59.61,59.37,59.41,395200.0,39.3398,39.4789,39.3199,39.3464,395200.0
2006-10-13 14:00:00,59.41,59.46,59.15,59.17,228600.0,39.3464,39.3795,39.1742,39.1875,228600.0
2006-10-13 14:10:00,59.19,59.42,59.15,59.18,369600.0,39.2007,39.3531,39.1742,39.1941,369600.0
2006-10-13 14:20:00,59.16,59.18,58.82,59.01,298300.0,39.1809,39.1941,38.9557,39.0815,298300.0
2006-10-13 14:30:00,59.01,59.02,58.78,58.87,189900.0,39.0815,39.0881,38.9292,38.9888,189900.0
2006-10-13 14:40:00,58.86,58.93,58.68,58.86,181000.0,38.9822,39.0285,38.863,38.9822,181000.0
2006-10-13 14:50:00,58.86,58.94,58.49,58.5,302500.0,38.9822,39.0352,38.7371,38.7437,302500.0
2006-10-13 15:00:00,58.5,58.82,58.47,58.78,372400.0,38.7437,38.9557,38.7239,38.9292,372400.0
2006-10-13 15:10:00,58.79,58.99,58.77,58.87,205200.0,38.9358,39.0683,38.9226,38.9888,205200.0
2006-10-13 15:20:00,58.87,58.96,58.84,58.85,147500.0,38.9888,39.0484,38.9689,38.9755,147500.0
2006-10-13 15:30:00,58.86,58.93,58.79,58.8,157100.0,38.9822,39.0285,38.9358,38.9424,157100.0
2006-10-13 15:40:00,58.79,58.8,58.43,58.46,270300.0,38.9358,38.9424,38.6974,38.7173,270300.0
2006-10-13 15:50:00,58.46,58.74,58.45,58.73,337100.0,38.7173,38.9027,38.7106,38.8961,337100.0
2006-10-16 09:30:00,59.0,59.24,58.8,59.2,359700.0,39.0749,39.2338,38.9424,39.2073,359700.0
2006-10-16 09:40:00,59.19,59.21,58.8,59.05,268200.0,39.2007,39.214,38.9424,39.108,268200.0
2006-10-16 09:50:00,59.06,59.11,58.45,58.65,273000.0,39.1146,39.1477,38.7106,38.8431,273000.0
2006-10-16 10:00:00,58.7,58.99,58.6,58.73,203900.0,38.8762,39.0683,38.81,38.8961,203900.0
2006-10-16 10:10:00,58.73,58.99,58.64,58.88,297000.0,38.8961,39.0683,38.8365,38.9954,297000.0
2006-10-16 10:20:00,58.89,59.33,58.89,59.33,264500.0,39.002,39.2934,39.002,39.2934,264500.0
2006-10-16 10:30:00,59.33,59.71,59.32,59.7,519500.0,39.2934,39.5451,39.2868,39.5385,519500.0
2006-10-16 10:40:00,59.68,59.71,59.52,59.55,559400.0,39.5252,39.5451,39.4193,39.4391,559400.0
2006-10-16 10:50:00,59.55,59.58,59.31,59.33,204200.0,39.4391,39.459,39.2802,39.2934,204200.0
2006-10-16 11:00:00,59.32,59.66,59.31,59.64,308700.0,39.2868,39.512,39.2802,39.4988,308700.0
2006-10-16 11:10:00,59.62,59.67,59.34,59.37,537500.0,39.4855,39.5186,39.3001,39.3199,537500.0
2006-10-16 11:20:00,59.37,59.51,59.33,59.51,195700.0,39.3199,39.4127,39.2934,39.4127,195700.0
2006-10-16 11:30:00,59.51,59.63,59.37,59.55,181200.0,39.4127,39.4921,39.3199,39.4391,181200.0
2006-10-16 11:40:00,59.56,59.63,59.52,59.56,174200.0,39.4458,39.4921,39.4193,39.4458,174200.0
2006-10-16 11:50:00,59.56,59.63,59.41,59.63,198100.0,39.4458,39.4921,39.3464,39.4921,198100.0
2006-10-16 12:00:00,59.64,59.72,59.57,59.65,124000.0,39.4988,39.5517,39.4524,39.5054,124000.0
2006-10-16 12:10:00,59.64,59.76,59.59,59.74,98200.0,39.4988,39.5782,39.4656,39.565,98200.0
2006-10-16 12:20:00,59.72,59.96,59.66,59.96,185900.0,39.5517,39.7107,39.512,39.7107,185900.0
2006-10-16 12:30:00,59.96,60.14,59.96,60.1,301200.0,39.7107,39.8299,39.7107,39.8034,301200.0
2006-10-16 12:40:00,60.1,60.26,60.08,60.25,422200.0,39.8034,39.9094,39.7902,39.9027,422200.0
2006-10-16 12:50:00,60.25,60.26,60.0,60.09,251700.0,39.9027,39.9094,39.7372,39.7968,251700.0
2006-10-16 13:00:00,60.08,60.1,59.89,60.04,261300.0,39.7902,39.8034,39.6643,39.7637,261300.0
2006-10-16 13:10:00,60.02,60.08,59.95,59.99,201600.0,39.7504,39.7902,39.7041,39.7306,201600.0
2006-10-16 13:20:00,59.99,60.13,59.95,60.09,156700.0,39.7306,39.8233,39.7041,39.7968,156700.0
2006-10-16 13:30:00,60.09,60.15,60.07,60.09,241400.0,39.7968,39.8365,39.7835,39.7968,241400.0
2006-10-16 13:40:00,60.09,60.24,60.08,60.16,220800.0,39.7968,39.8961,39.7902,39.8431,220800.0
2006-10-16 13:50:00,60.15,60.17,60.12,60.15,283900.0,39.8365,39.8498,39.8167,39.8365,283900.0
2006-10-16 14:00:00,60.17,60.37,60.14,60.15,332400.0,39.8498,39.9822,39.8299,39.8365,332400.0
2006-10-16 14:10:00,60.15,60.29,60.11,60.27,119500.0,39.8365,39.9292,39.81,39.916,119500.0
2006-10-16 14:20:00,60.28,60.48,60.26,60.48,226900.0,39.9226,40.0551,39.9094,40.0551,226900.0
2006-10-16 14:30:00,60.47,60.49,60.34,60.38,318500.0,40.0485,40.0617,39.9624,39.9888,318500.0
2006-10-16 14:40:00,60.38,60.51,60.38,60.46,226900.0,39.9888,40.0749,39.9888,40.0418,226900.0
2006-10-16 14:50:00,60.46,60.54,60.46,60.48,299800.0,40.0418,40.0948,40.0418,40.0551,299800.0
2006-10-16 15:00:00,60.48,60.62,60.41,60.54,279300.0,40.0551,40.1478,40.0087,40.0948,279300.0
2006-10-16 15:10:00,60.56,60.59,60.48,60.59,320500.0,40.1081,40.1279,40.0551,40.1279,320500.0
2006-10-16 15:20:00,60.59,60.6,60.35,60.46,396200.0,40.1279,40.1346,39.969,40.0418,396200.0
2006-10-16 15:30:00,60.46,60.66,60.45,60.63,244700.0,40.0418,40.1743,40.0352,40.1544,244700.0
2006-10-16 15:40:00,60.61,60.79,60.54,60.66,506800.0,40.1412,40.2604,40.0948,40.1743,506800.0
2006-10-16 15:50:00,60.65,60.72,60.59,60.65,747400.0,40.1677,40.214,40.1279,40.1677,747400.0
2006-10-17 09:30:00,59.47,60.31,59.0,60.19,295000.0,39.3862,39.9425,39.0749,39.863,295000.0
2006-10-17 09:40:00,60.19,60.2,59.98,59.99,433700.0,39.863,39.8696,39.7239,39.7306,433700.0
2006-10-17 09:50:00,59.99,60.27,59.91,60.22,397100.0,39.7306,39.916,39.6776,39.8829,397100.0
2006-10-17 10:00:00,60.22,60.23,59.98,60.01,295100.0,39.8829,39.8895,39.7239,39.7438,295100.0
2006-10-17 10:10:00,60.0,60.13,59.93,59.97,277300.0,39.7372,39.8233,39.6908,39.7173,277300.0
2006-10-17 10:20:00,59.96,60.19,59.85,60.04,272300.0,39.7107,39.863,39.6378,39.7637,272300.0
2006-10-17 10:30:00,60.04,60.08,59.84,59.85,220200.0,39.7637,39.7902,39.6312,39.6378,220200.0
2006-10-17 10:40:00,59.86,59.93,59.75,59.77,313000.0,39.6445,39.6908,39.5716,39.5849,313000.0
2006-10-17 10:50:00,59.77,60.01,59.76,60.0,245800.0,39.5849,39.7438,39.5782,39.7372,245800.0
2006-10-17 11:00:00,60.0,60.07,59.76,59.77,257600.0,39.7372,39.7835,39.5782,39.5849,257600.0
2006-10-17 11:10:00,59.77,59.78,59.5,59.51,367800.0,39.5849,39.5915,39.406,39.4127,367800.0
2006-10-17 11:20:00,59.51,59.8,59.48,59.7,213800.0,39.4127,39.6047,39.3928,39.5385,213800.0
2006-10-17 11:30:00,59.7,59.83,59.65,59.69,204900.0,39.5385,39.6246,39.5054,39.5319,204900.0
2006-10-17 11:40:00,59.69,59.92,59.63,59.92,167600.0,39.5319,39.6842,39.4921,39.6842,167600.0
2006-10-17 11:50:00,59.91,59.93,59.78,59.87,193900.0,39.6776,39.6908,39.5915,39.6511,193900.0
2006-10-17 12:00:00,59.87,59.97,59.71,59.72,133700.0,39.6511,39.7173,39.5451,39.5517,133700.0
2006-10-17 12:10:00,59.72,59.85,59.71,59.81,139000.0,39.5517,39.6378,39.5451,39.6113,139000.0
2006-10-17 12:20:00,59.81,59.86,59.72,59.76,120000.0,39.6113,39.6445,39.5517,39.5782,120000.0
2006-10-17 12:30:00,59.77,59.85,59.72,59.75,177200.0,39.5849,39.6378,39.5517,39.5716,177200.0
2006-10-17 12:40:00,59.76,59.78,59.65,59.68,121300.0,39.5782,39.5915,39.5054,39.5252,121300.0
2006-10-17 12:50:00,59.66,59.76,59.65,59.75,127400.0,39.512,39.5782,39.5054,39.5716,127400.0
2006-10-17 13:00:00,59.76,60.01,59.76,59.99,150500.0,39.5782,39.7438,39.5782,39.7306,150500.0
2006-10-17 13:10:00,59.99,60.01,59.89,60.0,152700.0,39.7306,39.7438,39.6643,39.7372,152700.0
2006-10-17 13:20:00,60.0,60.02,59.88,59.89,253900.0,39.7372,39.7504,39.6577,39.6643,253900.0
2006-10-17 13:30:00,59.89,60.1,59.88,60.03,193700.0,39.6643,39.8034,39.6577,39.757,193700.0
2006-10-17 13:40:00,60.04,60.23,60.04,60.23,167900.0,39.7637,39.8895,39.7637,39.8895,167900.0
2006-10-17 13:50:00,60.22,60.56,60.22,60.38,226000.0,39.8829,40.1081,39.8829,39.9888,226000.0
2006-10-17 14:00:00,60.38,60.49,60.26,60.34,188800.0,39.9888,40.0617,39.9094,39.9624,188800.0
2006-10-17 14:10:00,60.34,60.42,60.23,60.33,233900.0,39.9624,40.0153,39.8895,39.9557,233900.0
2006-10-17 14:20:00,60.32,60.41,60.29,60.38,187100.0,39.9491,40.0087,39.9292,39.9888,187100.0
2006-10-17 14:30:00,60.39,60.48,60.38,60.46,186500.0,39.9955,40.0551,39.9888,40.0418,186500.0
2006-10-17 14:40:00,60.46,60.54,60.31,60.52,194800.0,40.0418,40.0948,39.9425,40.0816,194800.0
2006-10-17 14:50:00,60.51,60.59,60.45,60.59,187300.0,40.0749,40.1279,40.0352,40.1279,187300.0
2006-10-17 15:00:00,60.59,60.95,60.58,60.86,390300.0,40.1279,40.3664,40.1213,40.3067,390300.0
2006-10-17 15:10:00,60.87,60.9,60.74,60.81,261500.0,40.3134,40.3332,40.2273,40.2736,261500.0
2006-10-17 15:20:00,60.82,61.0,60.79,61.0,223700.0,40.2803,40.3995,40.2604,40.3995,223700.0
2006-10-17 15:30:00,60.98,61.0,60.7,60.7,365600.0,40.3862,40.3995,40.2008,40.2008,365600.0
2006-10-17 15:40:00,60.69,60.91,60.59,60.91,650300.0,40.1942,40.3399,40.1279,40.3399,650300.0
2006-10-17 15:50:00,60.91,61.17,60.84,61.16,849300.0,40.3399,40.5121,40.2935,40.5054,849300.0
2006-10-18 09:30:00,60.8,61.45,60.8,61.44,282100.0,40.267,40.6975,40.267,40.6909,282100.0
2006-10-18 09:40:00,61.45,61.51,61.17,61.32,422700.0,40.6975,40.7372,40.5121,40.6114,422700.0
2006-10-18 09:50:00,61.33,61.44,61.27,61.33,231400.0,40.618,40.6909,40.5783,40.618,231400.0
2006-10-18 10:00:00,61.32,61.35,60.68,60.78,297200.0,40.6114,40.6313,40.1875,40.2538,297200.0
2006-10-18 10:10:00,60.78,60.92,60.52,60.71,277700.0,40.2538,40.3465,40.0816,40.2074,277700.0
2006-10-18 10:20:00,60.71,60.75,60.38,60.62,249100.0,40.2074,40.2339,39.9888,40.1478,249100.0
2006-10-18 10:30:00,60.64,61.62,60.61,61.25,663700.0,40.161,40.8101,40.1412,40.565,663700.0
2006-10-18 10:40:00,61.26,61.37,61.0,61.25,397500.0,40.5717,40.6445,40.3995,40.565,397500.0
2006-10-18 10:50:00,61.25,61.45,60.81,60.83,318900.0,40.565,40.6975,40.2736,40.2869,318900.0
2006-10-18 11:00:00,60.84,60.97,60.57,60.57,319600.0,40.2935,40.3796,40.1147,40.1147,319600.0
2006-10-18 11:10:00,60.55,60.81,60.55,60.72,215000.0,40.1014,40.2736,40.1014,40.214,215000.0
2006-10-18 11:20:00,60.72,60.73,60.46,60.52,274500.0,40.214,40.2206,40.0418,40.0816,274500.0
2006-10-18 11:30:00,60.52,60.82,60.49,60.77,206000.0,40.0816,40.2803,40.0617,40.2471,206000.0
2006-10-18 11:40:00,60.77,60.9,60.66,60.88,173400.0,40.2471,40.3332,40.1743,40.32,173400.0
2006-10-18 11:50:00,60.88,60.96,60.69,60.78,120800.0,40.32,40.373,40.1942,40.2538,120800.0
2006-10-18 12:00:00,60.78,60.97,60.77,60.82,139300.0,40.2538,40.3796,40.2471,40.2803,139300.0
2006-10-18 12:10:00,60.82,60.85,60.66,60.83,119300.0,40.2803,40.3001,40.1743,40.2869,119300.0
2006-10-18 12:20:00,60.83,61.02,60.7,60.84,105000.0,40.2869,40.4127,40.2008,40.2935,105000.0
2006-10-18 12:30:00,60.84,60.94,60.78,60.84,114800.0,40.2935,40.3597,40.2538,40.2935,114800.0
2006-10-18 12:40:00,60.86,60.95,60.62,60.62,147700.0,40.3067,40.3664,40.1478,40.1478,147700.0
2006-10-18 12:50:00,60.62,60.64,60.33,60.37,204900.0,40.1478,40.161,39.9557,39.9822,204900.0
2006-10-18 13:00:00,60.37,60.41,60.2,60.32,155300.0,39.9822,40.0087,39.8696,39.9491,155300.0
2006-10-18 13:10:00,60.3,60.38,60.01,60.01,179700.0,39.9359,39.9888,39.7438,39.7438,179700.0
2006-10-18 13:20:00,60.01,60.21,59.97,60.0,233900.0,39.7438,39.8763,39.7173,39.7372,233900.0
2006-10-18 13:30:00,59.98,60.21,59.96,60.17,273600.0,39.7239,39.8763,39.7107,39.8498,273600.0
2006-10-18 13:40:00,60.17,60.21,59.67,59.78,238600.0,39.8498,39.8763,39.5186,39.5915,238600.0
2006-10-18 13:50:00,59.78,59.98,59.65,59.86,339500.0,39.5915,39.7239,39.5054,39.6445,339500.0
2006-10-18 14:00:00,59.85,60.08,59.82,59.93,435200.0,39.6378,39.7902,39.618,39.6908,435200.0
2006-10-18 14:10:00,59.94,59.99,59.68,59.74,190900.0,39.6974,39.7306,39.5252,39.565,190900.0
2006-10-18 14:20:00,59.75,60.26,59.74,60.11,244800.0,39.5716,39.9094,39.565,39.81,244800.0
2006-10-18 14:30:00,60.11,60.14,59.93,59.95,188700.0,39.81,39.8299,39.6908,39.7041,188700.0
2006-10-18 14:40:00,59.94,60.06,59.84,59.84,263100.0,39.6974,39.7769,39.6312,39.6312,263100.0
2006-10-18 14:50:00,59.83,59.86,59.7,59.75,195200.0,39.6246,39.6445,39.5385,39.5716,195200.0
2006-10-18 15:00:00,59.75,59.9,59.72,59.85,189200.0,39.5716,39.6709,39.5517,39.6378,189200.0
2006-10-18 15:10:00,59.85,59.86,59.73,59.73,253300.0,39.6378,39.6445,39.5584,39.5584,253300.0
2006-10-18 15:20:00,59.72,59.76,59.61,59.65,337600.0,39.5517,39.5782,39.4789,39.5054,337600.0
2006-10-18 15:30:00,59.65,59.89,59.63,59.83,493200.0,39.5054,39.6643,39.4921,39.6246,493200.0
2006-10-18 15:40:00,59.84,60.28,59.83,60.25,362000.0,39.6312,39.9226,39.6246,39.9027,362000.0
2006-10-18 15:50:00,60.26,60.28,59.95,60.12,337000.0,39.9094,39.9226,39.7041,39.8167,337000.0
2006-10-19 09:30:00,60.26,60.5,59.94,60.09,495300.0,39.9094,40.0683,39.6974,39.7968,495300.0
2006-10-19 09:40:00,60.09,60.33,60.0,60.29,437800.0,39.7968,39.9557,39.7372,39.9292,437800.0
2006-10-19 09:50:00,60.28,60.75,60.2,60.66,386200.0,39.9226,40.2339,39.8696,40.1743,386200.0
2006-10-19 10:00:00,60.66,60.98,60.55,60.67,339200.0,40.1743,40.3862,40.1014,40.1809,339200.0
2006-10-19 10:10:00,60.66,60.85,60.6,60.7,286400.0,40.1743,40.3001,40.1346,40.2008,286400.0
2006-10-19 10:20:00,60.71,60.99,60.6,60.78,326900.0,40.2074,40.3928,40.1346,40.2538,326900.0
2006-10-19 10:30:00,60.79,60.8,60.41,60.57,433100.0,40.2604,40.267,40.0087,40.1147,433100.0
2006-10-19 10:40:00,60.55,60.66,60.32,60.62,275100.0,40.1014,40.1743,39.9491,40.1478,275100.0
2006-10-19 10:50:00,60.63,60.63,60.26,60.28,184300.0,40.1544,40.1544,39.9094,39.9226,184300.0
2006-10-19 11:00:00,60.3,60.4,60.12,60.13,223500.0,39.9359,40.0021,39.8167,39.8233,223500.0
2006-10-19 11:10:00,60.12,60.5,60.07,60.45,258900.0,39.8167,40.0683,39.7835,40.0352,258900.0
2006-10-19 11:20:00,60.45,60.71,60.37,60.71,271000.0,40.0352,40.2074,39.9822,40.2074,271000.0
2006-10-19 11:30:00,60.71,61.09,60.48,61.05,373800.0,40.2074,40.4591,40.0551,40.4326,373800.0
2006-10-19 11:40:00,61.04,61.06,60.73,60.74,278900.0,40.426,40.4392,40.2206,40.2273,278900.0
2006-10-19 11:50:00,60.75,60.83,60.66,60.68,156600.0,40.2339,40.2869,40.1743,40.1875,156600.0
2006-10-19 12:00:00,60.66,61.06,60.57,61.04,254900.0,40.1743,40.4392,40.1147,40.426,254900.0
2006-10-19 12:10:00,61.05,61.49,61.04,61.48,283900.0,40.4326,40.724,40.426,40.7174,283900.0
2006-10-19 12:20:00,61.48,61.59,61.35,61.48,299800.0,40.7174,40.7902,40.6313,40.7174,299800.0
2006-10-19 12:30:00,61.49,61.83,61.47,61.8,373000.0,40.724,40.9492,40.7107,40.9293,373000.0
2006-10-19 12:40:00,61.8,61.86,61.68,61.73,258100.0,40.9293,40.969,40.8498,40.8829,258100.0
2006-10-19 12:50:00,61.73,61.73,61.4,61.45,297700.0,40.8829,40.8829,40.6644,40.6975,297700.0
2006-10-19 13:00:00,61.46,61.74,61.46,61.68,233700.0,40.7041,40.8896,40.7041,40.8498,233700.0
2006-10-19 13:10:00,61.69,61.91,61.58,61.91,371800.0,40.8564,41.0021,40.7836,41.0021,371800.0
2006-10-19 13:20:00,61.91,62.2,61.87,62.03,412600.0,41.0021,41.1942,40.9757,41.0816,412600.0
2006-10-19 13:30:00,62.04,62.26,62.01,62.21,368000.0,41.0882,41.2339,41.0684,41.2008,368000.0
2006-10-19 13:40:00,62.21,62.29,62.05,62.09,313400.0,41.2008,41.2538,41.0949,41.1214,313400.0
2006-10-19 13:50:00,62.09,62.12,61.82,61.89,235100.0,41.1214,41.1412,40.9425,40.9889,235100.0
2006-10-19 14:00:00,61.89,62.03,61.85,61.99,301200.0,40.9889,41.0816,40.9624,41.0551,301200.0
2006-10-19 14:10:00,62.0,62.16,61.97,62.15,250400.0,41.0618,41.1677,41.0419,41.1611,250400.0
2006-10-19 14:20:00,62.16,62.18,62.02,62.02,187700.0,41.1677,41.181,41.075,41.075,187700.0
2006-10-19 14:30:00,62.02,62.05,61.92,62.0,247300.0,41.075,41.0949,41.0088,41.0618,247300.0
2006-10-19 14:40:00,62.0,62.2,61.99,62.15,195500.0,41.0618,41.1942,41.0551,41.1611,195500.0
2006-10-19 14:50:00,62.16,62.2,62.03,62.1,156600.0,41.1677,41.1942,41.0816,41.128,156600.0
2006-10-19 15:00:00,62.1,62.12,61.98,62.04,241500.0,41.128,41.1412,41.0485,41.0882,241500.0
2006-10-19 15:10:00,62.04,62.11,61.98,61.99,243900.0,41.0882,41.1346,41.0485,41.0551,243900.0
2006-10-19 15:20:00,61.99,62.19,61.94,62.16,312900.0,41.0551,41.1876,41.022,41.1677,312900.0
2006-10-19 15:30:00,62.15,62.24,62.06,62.23,394900.0,41.1611,41.2207,41.1015,41.2141,394900.0
2006-10-19 15:40:00,62.23,62.53,62.12,62.53,666700.0,41.2141,41.4128,41.1412,41.4128,666700.0
2006-10-19 15:50:00,62.53,62.67,62.46,62.66,873300.0,41.4128,41.5055,41.3664,41.4989,873300.0
2006-10-20 09:30:00,63.31,63.31,61.81,61.92,1823700.0,41.9293,41.9293,40.9359,41.0088,1823700.0
2006-10-20 09:40:00,61.93,62.15,61.77,62.04,739100.0,41.0154,41.1611,40.9094,41.0882,739100.0
2006-10-20 09:50:00,62.05,62.05,61.35,61.52,530700.0,41.0949,41.0949,40.6313,40.7439,530700.0
2006-10-20 10:00:00,61.52,61.66,60.88,61.05,632500.0,40.7439,40.8366,40.32,40.4326,632500.0
2006-10-20 10:10:00,61.05,61.8,61.01,61.37,767200.0,40.4326,40.9293,40.4061,40.6445,767200.0
2006-10-20 10:20:00,61.37,62.0,61.36,61.95,574500.0,40.6445,41.0618,40.6379,41.0286,574500.0
2006-10-20 10:30:00,61.95,61.95,61.51,61.52,399300.0,41.0286,41.0286,40.7372,40.7439,399300.0
2006-10-20 10:40:00,61.52,61.76,61.5,61.6,358300.0,40.7439,40.9028,40.7306,40.7968,358300.0
2006-10-20 10:50:00,61.6,61.75,61.5,61.62,388600.0,40.7968,40.8962,40.7306,40.8101,388600.0
2006-10-20 11:00:00,61.62,61.64,61.52,61.59,273400.0,40.8101,40.8233,40.7439,40.7902,273400.0
2006-10-20 11:10:00,61.59,61.66,61.5,61.52,211200.0,40.7902,40.8366,40.7306,40.7439,211200.0
2006-10-20 11:20:00,61.51,61.54,61.13,61.22,344100.0,40.7372,40.7571,40.4856,40.5452,344100.0
2006-10-20 11:30:00,61.22,61.27,60.95,61.04,455900.0,40.5452,40.5783,40.3664,40.426,455900.0
2006-10-20 11:40:00,61.04,61.07,60.8,60.83,403000.0,40.426,40.4458,40.267,40.2869,403000.0
2006-10-20 11:50:00,60.84,60.87,60.64,60.71,328800.0,40.2935,40.3134,40.161,40.2074,328800.0
2006-10-20 12:00:00,60.72,60.82,60.59,60.76,316800.0,40.214,40.2803,40.1279,40.2405,316800.0
2006-10-20 12:10:00,60.74,60.74,60.55,60.61,205900.0,40.2273,40.2273,40.1014,40.1412,205900.0
2006-10-20 12:20:00,60.61,60.99,60.6,60.79,264200.0,40.1412,40.3928,40.1346,40.2604,264200.0
2006-10-20 12:30:00,60.78,61.06,60.77,60.91,249400.0,40.2538,40.4392,40.2471,40.3399,249400.0
2006-10-20 12:40:00,60.9,61.08,60.84,60.96,171500.0,40.3332,40.4524,40.2935,40.373,171500.0
2006-10-20 12:50:00,60.96,61.09,60.82,60.83,177900.0,40.373,40.4591,40.2803,40.2869,177900.0
2006-10-20 13:00:00,60.8,60.85,60.75,60.82,105200.0,40.267,40.3001,40.2339,40.2803,105200.0
2006-10-20 13:10:00,60.82,61.04,60.82,60.87,189100.0,40.2803,40.426,40.2803,40.3134,189100.0
2006-10-20 13:20:00,60.88,60.98,60.74,60.74,180400.0,40.32,40.3862,40.2273,40.2273,180400.0
2006-10-20 13:30:00,60.73,60.75,60.57,60.57,148800.0,40.2206,40.2339,40.1147,40.1147,148800.0
2006-10-20 13:40:00,60.57,60.67,60.56,60.67,142000.0,40.1147,40.1809,40.1081,40.1809,142000.0
2006-10-20 13:50:00,60.65,60.79,60.57,60.73,148700.0,40.1677,40.2604,40.1147,40.2206,148700.0
2006-10-20 14:00:00,60.73,60.8,60.6,60.61,337600.0,40.2206,40.267,40.1346,40.1412,337600.0
2006-10-20 14:10:00,60.61,60.7,60.59,60.69,197300.0,40.1412,40.2008,40.1279,40.1942,197300.0
2006-10-20 14:20:00,60.7,60.72,60.59,60.7,142500.0,40.2008,40.214,40.1279,40.2008,142500.0
2006-10-20 14:30:00,60.7,60.77,60.59,60.59,191900.0,40.2008,40.2471,40.1279,40.1279,191900.0
2006-10-20 14:40:00,60.59,60.6,60.5,60.57,171300.0,40.1279,40.1346,40.0683,40.1147,171300.0
2006-10-20 14:50:00,60.57,60.6,60.41,60.44,317600.0,40.1147,40.1346,40.0087,40.0286,317600.0
2006-10-20 15:00:00,60.42,60.46,60.06,60.13,401900.0,40.0153,40.0418,39.7769,39.8233,401900.0
2006-10-20 15:10:00,60.14,60.25,60.06,60.24,344500.0,39.8299,39.9027,39.7769,39.8961,344500.0
2006-10-20 15:20:00,60.26,60.57,60.25,60.54,431700.0,39.9094,40.1147,39.9027,40.0948,431700.0
2006-10-20 15:30:00,60.54,60.56,60.27,60.35,307800.0,40.0948,40.1081,39.916,39.969,307800.0
2006-10-20 15:40:00,60.36,60.58,60.33,60.34,419100.0,39.9756,40.1213,39.9557,39.9624,419100.0
2006-10-20 15:50:00,60.34,60.36,60.03,60.14,679500.0,39.9624,39.9756,39.757,39.8299,679500.0
2006-10-23 09:30:00,60.0,60.87,59.51,60.7,679000.0,39.7372,40.3134,39.4127,40.2008,679000.0
2006-10-23 09:40:00,60.7,60.89,60.41,60.42,616400.0,40.2008,40.3266,40.0087,40.0153,616400.0
2006-10-23 09:50:00,60.42,60.96,60.28,60.94,541300.0,40.0153,40.373,39.9226,40.3597,541300.0
2006-10-23 10:00:00,60.93,60.98,60.72,60.85,406300.0,40.3531,40.3862,40.214,40.3001,406300.0
2006-10-23 10:10:00,60.85,61.23,60.82,61.1,430300.0,40.3001,40.5518,40.2803,40.4657,430300.0
2006-10-23 10:20:00,61.1,61.56,61.05,61.37,465300.0,40.4657,40.7703,40.4326,40.6445,465300.0
2006-10-23 10:30:00,61.37,61.46,61.0,61.0,400900.0,40.6445,40.7041,40.3995,40.3995,400900.0
2006-10-23 10:40:00,60.98,61.09,60.8,60.8,295600.0,40.3862,40.4591,40.267,40.267,295600.0
2006-10-23 10:50:00,60.8,61.04,60.6,60.72,310100.0,40.267,40.426,40.1346,40.214,310100.0
2006-10-23 11:00:00,60.72,60.72,60.28,60.57,444500.0,40.214,40.214,39.9226,40.1147,444500.0
2006-10-23 11:10:00,60.57,60.59,60.19,60.34,427800.0,40.1147,40.1279,39.863,39.9624,427800.0
2006-10-23 11:20:00,60.34,60.52,60.15,60.16,244100.0,39.9624,40.0816,39.8365,39.8431,244100.0
2006-10-23 11:30:00,60.16,60.22,60.08,60.14,252200.0,39.8431,39.8829,39.7902,39.8299,252200.0
2006-10-23 11:40:00,60.13,60.25,60.01,60.02,240800.0,39.8233,39.9027,39.7438,39.7504,240800.0
2006-10-23 11:50:00,60.02,60.09,59.96,60.06,201800.0,39.7504,39.7968,39.7107,39.7769,201800.0
2006-10-23 12:00:00,60.05,60.2,60.01,60.14,179700.0,39.7703,39.8696,39.7438,39.8299,179700.0
2006-10-23 12:10:00,60.14,60.37,60.1,60.2,175000.0,39.8299,39.9822,39.8034,39.8696,175000.0
2006-10-23 12:20:00,60.2,60.33,60.15,60.19,192700.0,39.8696,39.9557,39.8365,39.863,192700.0
2006-10-23 12:30:00,60.2,60.51,60.2,60.31,208500.0,39.8696,40.0749,39.8696,39.9425,208500.0
2006-10-23 12:40:00,60.31,60.37,60.27,60.34,109100.0,39.9425,39.9822,39.916,39.9624,109100.0
2006-10-23 12:50:00,60.33,60.42,60.29,60.3,116700.0,39.9557,40.0153,39.9292,39.9359,116700.0
2006-10-23 13:00:00,60.3,60.43,60.27,60.3,125900.0,39.9359,40.022,39.916,39.9359,125900.0
2006-10-23 13:10:00,60.29,60.4,60.27,60.31,94900.0,39.9292,40.0021,39.916,39.9425,94900.0
2006-10-23 13:20:00,60.3,60.31,59.98,60.01,113000.0,39.9359,39.9425,39.7239,39.7438,113000.0
2006-10-23 13:30:00,60.0,60.01,59.85,59.96,231600.0,39.7372,39.7438,39.6378,39.7107,231600.0
2006-10-23 13:40:00,59.96,60.16,59.88,59.9,191500.0,39.7107,39.8431,39.6577,39.6709,191500.0
2006-10-23 13:50:00,59.9,60.06,59.88,59.96,179500.0,39.6709,39.7769,39.6577,39.7107,179500.0
2006-10-23 14:00:00,59.96,59.99,59.71,59.85,293600.0,39.7107,39.7306,39.5451,39.6378,293600.0
2006-10-23 14:10:00,59.9,60.19,59.9,60.01,214200.0,39.6709,39.863,39.6709,39.7438,214200.0
2006-10-23 14:20:00,60.02,60.31,60.02,60.29,231800.0,39.7504,39.9425,39.7504,39.9292,231800.0
2006-10-23 14:30:00,60.3,60.3,59.99,60.01,129700.0,39.9359,39.9359,39.7306,39.7438,129700.0
2006-10-23 14:40:00,60.01,60.37,60.0,60.35,142000.0,39.7438,39.9822,39.7372,39.969,142000.0
2006-10-23 14:50:00,60.34,60.35,60.14,60.31,198300.0,39.9624,39.969,39.8299,39.9425,198300.0
2006-10-23 15:00:00,60.29,60.5,60.29,60.5,158200.0,39.9292,40.0683,39.9292,40.0683,158200.0
2006-10-23 15:10:00,60.51,60.59,60.38,60.58,173900.0,40.0749,40.1279,39.9888,40.1213,173900.0
2006-10-23 15:20:00,60.58,60.7,60.4,60.51,197700.0,40.1213,40.2008,40.0021,40.0749,197700.0
2006-10-23 15:30:00,60.51,60.7,60.5,60.52,155300.0,40.0749,40.2008,40.0683,40.0816,155300.0
2006-10-23 15:40:00,60.51,60.74,60.51,60.73,209800.0,40.0749,40.2273,40.0749,40.2206,209800.0
2006-10-23 15:50:00,60.73,60.88,60.72,60.77,280900.0,40.2206,40.32,40.214,40.2471,280900.0
2006-10-24 09:30:00,60.84,61.3,60.57,61.22,432500.0,40.2935,40.5982,40.1147,40.5452,432500.0
2006-10-24 09:40:00,61.2,61.67,61.15,61.51,456900.0,40.5319,40.8432,40.4988,40.7372,456900.0
2006-10-24 09:50:00,61.46,61.54,61.34,61.51,276700.0,40.7041,40.7571,40.6246,40.7372,276700.0
2006-10-24 10:00:00,61.51,61.68,61.42,61.61,349900.0,40.7372,40.8498,40.6776,40.8035,349900.0
2006-10-24 10:10:00,61.65,61.9,61.65,61.7,639500.0,40.83,40.9955,40.83,40.8631,639500.0
2006-10-24 10:20:00,61.7,61.71,61.5,61.67,358200.0,40.8631,40.8697,40.7306,40.8432,358200.0
2006-10-24 10:30:00,61.67,62.0,61.64,61.97,513700.0,40.8432,41.0618,40.8233,41.0419,513700.0
2006-10-24 10:40:00,61.96,62.01,61.73,61.85,571200.0,41.0353,41.0684,40.8829,40.9624,571200.0
2006-10-24 10:50:00,61.84,62.06,61.84,62.02,370800.0,40.9558,41.1015,40.9558,41.075,370800.0
2006-10-24 11:00:00,62.02,62.05,61.85,61.96,205700.0,41.075,41.0949,40.9624,41.0353,205700.0
2006-10-24 11:10:00,61.96,62.02,61.83,61.84,309800.0,41.0353,41.075,40.9492,40.9558,309800.0
2006-10-24 11:20:00,61.83,62.13,61.76,62.13,408300.0,40.9492,41.1478,40.9028,41.1478,408300.0
2006-10-24 11:30:00,62.13,62.26,61.75,61.86,438900.0,41.1478,41.2339,40.8962,40.969,438900.0
2006-10-24 11:40:00,61.85,62.05,61.79,61.94,198200.0,40.9624,41.0949,40.9227,41.022,198200.0
2006-10-24 11:50:00,61.93,61.98,61.78,61.94,213500.0,41.0154,41.0485,40.916,41.022,213500.0
2006-10-24 12:00:00,61.93,61.95,61.66,61.73,234400.0,41.0154,41.0286,40.8366,40.8829,234400.0
2006-10-24 12:10:00,61.73,61.75,61.51,61.62,182000.0,40.8829,40.8962,40.7372,40.8101,182000.0
2006-10-24 12:20:00,61.61,61.72,61.55,61.6,115100.0,40.8035,40.8763,40.7637,40.7968,115100.0
2006-10-24 12:30:00,61.6,61.89,61.58,61.85,280600.0,40.7968,40.9889,40.7836,40.9624,280600.0
2006-10-24 12:40:00,61.85,61.91,61.73,61.73,217000.0,40.9624,41.0021,40.8829,40.8829,217000.0
2006-10-24 12:50:00,61.72,61.8,61.63,61.66,132000.0,40.8763,40.9293,40.8167,40.8366,132000.0
2006-10-24 13:00:00,61.64,61.85,61.62,61.75,123500.0,40.8233,40.9624,40.8101,40.8962,123500.0
2006-10-24 13:10:00,61.74,61.74,61.56,61.68,98600.0,40.8896,40.8896,40.7703,40.8498,98600.0
2006-10-24 13:20:00,61.66,61.79,61.61,61.73,114800.0,40.8366,40.9227,40.8035,40.8829,114800.0
2006-10-24 13:30:00,61.73,61.84,61.73,61.76,163200.0,40.8829,40.9558,40.8829,40.9028,163200.0
2006-10-24 13:40:00,61.76,61.94,61.69,61.7,154100.0,40.9028,41.022,40.8564,40.8631,154100.0
2006-10-24 13:50:00,61.71,61.85,61.55,61.56,109200.0,40.8697,40.9624,40.7637,40.7703,109200.0
2006-10-24 14:00:00,61.56,61.65,61.46,61.49,190900.0,40.7703,40.83,40.7041,40.724,190900.0
2006-10-24 14:10:00,61.5,61.59,61.46,61.57,98300.0,40.7306,40.7902,40.7041,40.777,98300.0
2006-10-24 14:20:00,61.58,61.81,61.58,61.72,193900.0,40.7836,40.9359,40.7836,40.8763,193900.0
2006-10-24 14:30:00,61.72,61.73,61.62,61.7,116300.0,40.8763,40.8829,40.8101,40.8631,116300.0
2006-10-24 14:40:00,61.7,61.84,61.62,61.82,107000.0,40.8631,40.9558,40.8101,40.9425,107000.0
2006-10-24 14:50:00,61.81,62.0,61.81,61.98,140800.0,40.9359,41.0618,40.9359,41.0485,140800.0
2006-10-24 15:00:00,61.97,62.01,61.84,61.98,207700.0,41.0419,41.0684,40.9558,41.0485,207700.0
2006-10-24 15:10:00,61.98,62.22,61.88,62.13,261100.0,41.0485,41.2075,40.9823,41.1478,261100.0
2006-10-24 15:20:00,62.15,62.38,62.14,62.25,365600.0,41.1611,41.3134,41.1545,41.2273,365600.0
2006-10-24 15:30:00,62.25,62.41,62.23,62.39,367000.0,41.2273,41.3333,41.2141,41.32,367000.0
2006-10-24 15:40:00,62.39,62.47,62.28,62.39,494700.0,41.32,41.373,41.2472,41.32,494700.0
2006-10-24 15:50:00,62.39,62.4,62.18,62.36,436600.0,41.32,41.3267,41.181,41.3002,436600.0
2006-10-25 09:30:00,62.35,62.35,61.8,62.11,433800.0,41.2936,41.2936,40.9293,41.1346,433800.0
2006-10-25 09:40:00,62.12,62.22,61.9,62.1,232800.0,41.1412,41.2075,40.9955,41.128,232800.0
2006-10-25 09:50:00,62.1,62.3,61.9,62.25,290000.0,41.128,41.2604,40.9955,41.2273,290000.0
2006-10-25 10:00:00,62.25,62.48,62.03,62.42,265300.0,41.2273,41.3796,41.0816,41.3399,265300.0
2006-10-25 10:10:00,62.43,62.63,62.35,62.46,277200.0,41.3465,41.479,41.2936,41.3664,277200.0
2006-10-25 10:20:00,62.46,62.54,62.33,62.5,193000.0,41.3664,41.4194,41.2803,41.3929,193000.0
2006-10-25 10:30:00,62.5,63.52,62.5,63.31,737400.0,41.3929,42.0684,41.3929,41.9293,737400.0
2006-10-25 10:40:00,63.3,63.86,63.3,63.66,672900.0,41.9227,42.2936,41.9227,42.1611,672900.0
2006-10-25 10:50:00,63.66,64.11,63.55,64.09,572300.0,42.1611,42.4592,42.0883,42.4459,572300.0
2006-10-25 11:00:00,64.09,64.41,63.92,64.29,699600.0,42.4459,42.6579,42.3333,42.5784,699600.0
2006-10-25 11:10:00,64.29,64.52,64.29,64.31,643400.0,42.5784,42.7307,42.5784,42.5916,643400.0
2006-10-25 11:20:00,64.3,64.35,63.99,64.24,1076200.0,42.585,42.6181,42.3797,42.5453,1076200.0
2006-10-25 11:30:00,64.21,64.23,63.98,64.01,377100.0,42.5254,42.5386,42.3731,42.3929,377100.0
2006-10-25 11:40:00,64.0,64.15,63.95,64.09,339500.0,42.3863,42.4857,42.3532,42.4459,339500.0
2006-10-25 11:50:00,64.09,64.2,64.03,64.04,320300.0,42.4459,42.5188,42.4062,42.4128,320300.0
2006-10-25 12:00:00,64.04,64.12,63.89,63.9,319000.0,42.4128,42.4658,42.3135,42.3201,319000.0
2006-10-25 12:10:00,63.9,63.91,63.79,63.84,259900.0,42.3201,42.3267,42.2472,42.2804,259900.0
2006-10-25 12:20:00,63.84,64.05,63.78,63.95,216100.0,42.2804,42.4194,42.2406,42.3532,216100.0
2006-10-25 12:30:00,63.96,64.01,63.94,63.95,386900.0,42.3598,42.3929,42.3466,42.3532,386900.0
2006-10-25 12:40:00,63.95,64.03,63.94,64.0,336300.0,42.3532,42.4062,42.3466,42.3863,336300.0
2006-10-25 12:50:00,64.0,64.01,63.87,63.9,144900.0,42.3863,42.3929,42.3002,42.3201,144900.0
2006-10-25 13:00:00,63.89,64.04,63.86,63.99,171000.0,42.3135,42.4128,42.2936,42.3797,171000.0
2006-10-25 13:10:00,63.96,64.05,63.94,64.02,163900.0,42.3598,42.4194,42.3466,42.3996,163900.0
2006-10-25 13:20:00,64.03,64.08,63.97,64.08,88900.0,42.4062,42.4393,42.3665,42.4393,88900.0
2006-10-25 13:30:00,64.08,64.11,64.0,64.01,91100.0,42.4393,42.4592,42.3863,42.3929,91100.0
2006-10-25 13:40:00,64.01,64.06,63.96,63.97,92700.0,42.3929,42.4261,42.3598,42.3665,92700.0
2006-10-25 13:50:00,63.98,64.05,63.89,63.92,145400.0,42.3731,42.4194,42.3135,42.3333,145400.0
2006-10-25 14:00:00,63.92,64.06,63.92,64.0,146600.0,42.3333,42.4261,42.3333,42.3863,146600.0
2006-10-25 14:10:00,64.01,64.39,63.96,64.25,321000.0,42.3929,42.6446,42.3598,42.5519,321000.0
2006-10-25 14:20:00,64.26,64.36,64.17,64.19,329400.0,42.5585,42.6247,42.4989,42.5122,329400.0
2006-10-25 14:30:00,64.18,64.19,63.96,64.04,359500.0,42.5055,42.5122,42.3598,42.4128,359500.0
2006-10-25 14:40:00,64.03,64.11,63.98,64.02,223100.0,42.4062,42.4592,42.3731,42.3996,223100.0
2006-10-25 14:50:00,64.02,64.38,63.99,64.38,257900.0,42.3996,42.638,42.3797,42.638,257900.0
2006-10-25 15:00:00,64.38,64.58,64.3,64.43,293700.0,42.638,42.7704,42.585,42.6711,293700.0
2006-10-25 15:10:00,64.43,64.6,64.36,64.54,391700.0,42.6711,42.7837,42.6247,42.744,391700.0
2006-10-25 15:20:00,64.54,64.68,64.26,64.28,251600.0,42.744,42.8367,42.5585,42.5718,251600.0
2006-10-25 15:30:00,64.28,64.28,64.04,64.1,401300.0,42.5718,42.5718,42.4128,42.4526,401300.0
2006-10-25 15:40:00,64.09,64.1,63.77,63.8,316500.0,42.4459,42.4526,42.234,42.2539,316500.0
2006-10-25 15:50:00,63.79,63.93,63.74,63.88,427100.0,42.2472,42.34,42.2141,42.3068,427100.0
2006-10-26 09:30:00,64.09,64.5,64.09,64.46,333800.0,42.4459,42.7175,42.4459,42.691,333800.0
2006-10-26 09:40:00,64.48,64.62,64.34,64.34,521800.0,42.7042,42.7969,42.6115,42.6115,521800.0
2006-10-26 09:50:00,64.33,64.42,63.88,64.23,653500.0,42.6049,42.6645,42.3068,42.5386,653500.0
2006-10-26 10:00:00,64.22,64.44,64.1,64.38,461100.0,42.532,42.6777,42.4526,42.638,461100.0
2006-10-26 10:10:00,64.4,64.53,64.25,64.35,329200.0,42.6512,42.7373,42.5519,42.6181,329200.0
2006-10-26 10:20:00,64.36,64.37,64.03,64.06,334700.0,42.6247,42.6314,42.4062,42.4261,334700.0
2006-10-26 10:30:00,64.07,64.5,64.05,64.14,499000.0,42.4327,42.7175,42.4194,42.479,499000.0
2006-10-26 10:40:00,64.15,64.15,63.74,64.09,526100.0,42.4857,42.4857,42.2141,42.4459,526100.0
2006-10-26 10:50:00,64.09,64.14,63.99,64.01,383700.0,42.4459,42.479,42.3797,42.3929,383700.0
2006-10-26 11:00:00,64.01,64.07,63.9,63.92,511900.0,42.3929,42.4327,42.3201,42.3333,511900.0
2006-10-26 11:10:00,63.93,64.07,63.8,64.07,268400.0,42.34,42.4327,42.2539,42.4327,268400.0
2006-10-26 11:20:00,64.07,64.21,63.9,64.19,269000.0,42.4327,42.5254,42.3201,42.5122,269000.0
2006-10-26 11:30:00,64.19,64.31,64.0,64.06,210900.0,42.5122,42.5916,42.3863,42.4261,210900.0
2006-10-26 11:40:00,64.07,64.2,63.8,64.19,387000.0,42.4327,42.5188,42.2539,42.5122,387000.0
2006-10-26 11:50:00,64.18,64.18,63.94,64.05,203400.0,42.5055,42.5055,42.3466,42.4194,203400.0
2006-10-26 12:00:00,64.05,64.22,64.0,64.04,264600.0,42.4194,42.532,42.3863,42.4128,264600.0
2006-10-26 12:10:00,64.03,64.11,63.96,64.1,256500.0,42.4062,42.4592,42.3598,42.4526,256500.0
2006-10-26 12:20:00,64.1,64.23,63.99,64.13,158900.0,42.4526,42.5386,42.3797,42.4724,158900.0
2006-10-26 12:30:00,64.13,64.13,63.96,64.03,141700.0,42.4724,42.4724,42.3598,42.4062,141700.0
2006-10-26 12:40:00,64.03,64.4,63.96,64.4,253100.0,42.4062,42.6512,42.3598,42.6512,253100.0
2006-10-26 12:50:00,64.4,64.4,64.17,64.19,258500.0,42.6512,42.6512,42.4989,42.5122,258500.0
2006-10-26 13:00:00,64.2,64.22,64.09,64.11,144700.0,42.5188,42.532,42.4459,42.4592,144700.0
2006-10-26 13:10:00,64.11,64.11,63.81,63.85,185900.0,42.4592,42.4592,42.2605,42.287,185900.0
2006-10-26 13:20:00,63.85,64.1,63.82,64.0,201000.0,42.287,42.4526,42.2671,42.3863,201000.0
2006-10-26 13:30:00,63.99,64.12,63.92,64.07,149800.0,42.3797,42.4658,42.3333,42.4327,149800.0
2006-10-26 13:40:00,64.06,64.22,63.99,64.16,240900.0,42.4261,42.532,42.3797,42.4923,240900.0
2006-10-26 13:50:00,64.17,64.17,63.96,63.96,134700.0,42.4989,42.4989,42.3598,42.3598,134700.0
2006-10-26 14:00:00,63.96,63.98,63.88,63.92,343000.0,42.3598,42.3731,42.3068,42.3333,343000.0
2006-10-26 14:10:00,63.92,64.03,63.85,64.02,204800.0,42.3333,42.4062,42.287,42.3996,204800.0
2006-10-26 14:20:00,64.02,64.2,64.02,64.11,169100.0,42.3996,42.5188,42.3996,42.4592,169100.0
2006-10-26 14:30:00,64.1,64.11,63.91,63.95,150300.0,42.4526,42.4592,42.3267,42.3532,150300.0
2006-10-26 14:40:00,63.96,64.02,63.89,63.93,194500.0,42.3598,42.3996,42.3135,42.34,194500.0
2006-10-26 14:50:00,63.93,64.13,63.93,64.13,125600.0,42.34,42.4724,42.34,42.4724,125600.0
2006-10-26 15:00:00,64.13,64.21,64.04,64.11,153700.0,42.4724,42.5254,42.4128,42.4592,153700.0
2006-10-26 15:10:00,64.1,64.14,63.8,63.83,191500.0,42.4526,42.479,42.2539,42.2737,191500.0
2006-10-26 15:20:00,63.83,64.1,63.81,64.09,177800.0,42.2737,42.4526,42.2605,42.4459,177800.0
2006-10-26 15:30:00,64.09,64.2,64.05,64.1,234200.0,42.4459,42.5188,42.4194,42.4526,234200.0
2006-10-26 15:40:00,64.1,64.13,63.98,63.99,212100.0,42.4526,42.4724,42.3731,42.3797,212100.0
2006-10-26 15:50:00,63.99,64.09,63.98,64.03,229900.0,42.3797,42.4459,42.3731,42.4062,229900.0
2006-10-27 09:30:00,63.5,64.14,63.5,64.07,446700.0,42.0552,42.479,42.0552,42.4327,446700.0
2006-10-27 09:40:00,64.04,64.32,63.76,63.85,319600.0,42.4128,42.5983,42.2274,42.287,319600.0
2006-10-27 09:50:00,63.85,63.91,63.72,63.82,376400.0,42.287,42.3267,42.2009,42.2671,376400.0
2006-10-27 10:00:00,63.81,63.94,63.6,63.6,192200.0,42.2605,42.3466,42.1214,42.1214,192200.0
2006-10-27 10:10:00,63.6,63.6,63.21,63.29,479800.0,42.1214,42.1214,41.8631,41.9161,479800.0
2006-10-27 10:20:00,63.28,63.77,63.27,63.46,395300.0,41.9095,42.234,41.9029,42.0287,395300.0
2006-10-27 10:30:00,63.46,63.79,63.36,63.75,229200.0,42.0287,42.2472,41.9625,42.2208,229200.0
2006-10-27 10:40:00,63.74,63.74,63.15,63.16,323400.0,42.2141,42.2141,41.8234,41.83,323400.0
2006-10-27 10:50:00,63.16,63.17,62.87,63.01,475100.0,41.83,41.8366,41.6379,41.7307,475100.0
2006-10-27 11:00:00,63.01,63.24,62.8,63.24,273900.0,41.7307,41.883,41.5916,41.883,273900.0
2006-10-27 11:10:00,63.24,63.5,63.22,63.42,241100.0,41.883,42.0552,41.8697,42.0022,241100.0
2006-10-27 11:20:00,63.41,63.5,63.28,63.32,174300.0,41.9956,42.0552,41.9095,41.936,174300.0
2006-10-27 11:30:00,63.33,63.61,63.25,63.46,178900.0,41.9426,42.128,41.8896,42.0287,178900.0
2006-10-27 11:40:00,63.46,63.46,63.17,63.21,144600.0,42.0287,42.0287,41.8366,41.8631,144600.0
2006-10-27 11:50:00,63.22,63.36,63.13,63.23,137800.0,41.8697,41.9625,41.8101,41.8764,137800.0
2006-10-27 12:00:00,63.23,63.33,63.08,63.31,121100.0,41.8764,41.9426,41.777,41.9293,121100.0
2006-10-27 12:10:00,63.31,63.43,63.29,63.39,102800.0,41.9293,42.0088,41.9161,41.9823,102800.0
2006-10-27 12:20:00,63.39,63.53,63.22,63.49,153200.0,41.9823,42.075,41.8697,42.0486,153200.0
2006-10-27 12:30:00,63.49,63.69,63.39,63.51,144600.0,42.0486,42.181,41.9823,42.0618,144600.0
2006-10-27 12:40:00,63.51,63.58,63.49,63.52,94800.0,42.0618,42.1082,42.0486,42.0684,94800.0
2006-10-27 12:50:00,63.52,63.53,63.37,63.39,57000.0,42.0684,42.075,41.9691,41.9823,57000.0
2006-10-27 13:00:00,63.37,63.38,63.21,63.25,85900.0,41.9691,41.9757,41.8631,41.8896,85900.0
2006-10-27 13:10:00,63.26,63.32,63.1,63.12,93700.0,41.8962,41.936,41.7903,41.8035,93700.0
2006-10-27 13:20:00,63.13,63.3,63.02,63.23,268500.0,41.8101,41.9227,41.7373,41.8764,268500.0
2006-10-27 13:30:00,63.24,63.28,63.09,63.24,114800.0,41.883,41.9095,41.7836,41.883,114800.0
2006-10-27 13:40:00,63.25,63.46,63.14,63.16,178800.0,41.8896,42.0287,41.8168,41.83,178800.0
2006-10-27 13:50:00,63.17,63.28,63.14,63.23,112400.0,41.8366,41.9095,41.8168,41.8764,112400.0
2006-10-27 14:00:00,63.23,63.28,63.05,63.06,135100.0,41.8764,41.9095,41.7572,41.7638,135100.0
2006-10-27 14:10:00,63.06,63.26,63.06,63.19,135400.0,41.7638,41.8962,41.7638,41.8499,135400.0
2006-10-27 14:20:00,63.17,63.43,63.04,63.07,203900.0,41.8366,42.0088,41.7505,41.7704,203900.0
2006-10-27 14:30:00,63.08,63.18,63.0,63.06,191100.0,41.777,41.8432,41.724,41.7638,191100.0
2006-10-27 14:40:00,63.06,63.11,62.83,62.85,174500.0,41.7638,41.7969,41.6114,41.6247,174500.0
2006-10-27 14:50:00,62.87,62.95,62.66,62.95,164300.0,41.6379,41.6909,41.4989,41.6909,164300.0
2006-10-27 15:00:00,62.95,63.01,62.67,62.86,158900.0,41.6909,41.7307,41.5055,41.6313,158900.0
2006-10-27 15:10:00,62.87,62.94,62.56,62.56,211100.0,41.6379,41.6843,41.4326,41.4326,211100.0
2006-10-27 15:20:00,62.55,62.64,62.45,62.63,253000.0,41.426,41.4856,41.3598,41.479,253000.0
2006-10-27 15:30:00,62.63,62.65,62.55,62.59,172900.0,41.479,41.4922,41.426,41.4525,172900.0
2006-10-27 15:40:00,62.61,62.63,62.4,62.59,229600.0,41.4657,41.479,41.3267,41.4525,229600.0
2006-10-27 15:50:00,62.59,62.79,62.56,62.77,422500.0,41.4525,41.585,41.4326,41.5717,422500.0
2006-10-30 09:30:00,62.0,62.56,61.94,62.56,375700.0,41.0618,41.4326,41.022,41.4326,375700.0
2006-10-30 09:40:00,62.56,62.68,62.14,62.21,246700.0,41.4326,41.5121,41.1545,41.2008,246700.0
2006-10-30 09:50:00,62.22,62.37,62.07,62.09,240700.0,41.2075,41.3068,41.1081,41.1214,240700.0
2006-10-30 10:00:00,62.1,62.15,61.86,61.91,305400.0,41.128,41.1611,40.969,41.0021,305400.0
2006-10-30 10:10:00,61.88,62.15,61.87,62.07,275200.0,40.9823,41.1611,40.9757,41.1081,275200.0
2006-10-30 10:20:00,62.07,62.24,62.06,62.16,214200.0,41.1081,41.2207,41.1015,41.1677,214200.0
2006-10-30 10:30:00,62.17,62.2,62.0,62.08,155700.0,41.1743,41.1942,41.0618,41.1147,155700.0
2006-10-30 10:40:00,62.08,62.34,62.04,62.19,173100.0,41.1147,41.2869,41.0882,41.1876,173100.0
2006-10-30 10:50:00,62.19,62.38,62.18,62.22,139000.0,41.1876,41.3134,41.181,41.2075,139000.0
2006-10-30 11:00:00,62.2,62.26,62.0,62.0,351400.0,41.1942,41.2339,41.0618,41.0618,351400.0
2006-10-30 11:10:00,62.02,62.07,61.86,61.91,322500.0,41.075,41.1081,40.969,41.0021,322500.0
2006-10-30 11:20:00,61.91,61.94,61.75,61.87,207600.0,41.0021,41.022,40.8962,40.9757,207600.0
2006-10-30 11:30:00,61.88,61.93,61.79,61.9,124500.0,40.9823,41.0154,40.9227,40.9955,124500.0
2006-10-30 11:40:00,61.91,62.11,61.9,61.98,156000.0,41.0021,41.1346,40.9955,41.0485,156000.0
2006-10-30 11:50:00,61.99,62.15,61.87,62.11,113200.0,41.0551,41.1611,40.9757,41.1346,113200.0
2006-10-30 12:00:00,62.1,62.12,61.86,61.87,132600.0,41.128,41.1412,40.969,40.9757,132600.0
2006-10-30 12:10:00,61.88,61.98,61.86,61.97,99400.0,40.9823,41.0485,40.969,41.0419,99400.0
2006-10-30 12:20:00,61.97,62.02,61.87,62.0,94700.0,41.0419,41.075,40.9757,41.0618,94700.0
2006-10-30 12:30:00,62.01,62.1,61.89,61.99,109000.0,41.0684,41.128,40.9889,41.0551,109000.0
2006-10-30 12:40:00,61.99,62.02,61.82,61.87,93500.0,41.0551,41.075,40.9425,40.9757,93500.0
2006-10-30 12:50:00,61.88,62.01,61.85,61.99,62900.0,40.9823,41.0684,40.9624,41.0551,62900.0
2006-10-30 13:00:00,61.99,62.02,61.88,61.99,62400.0,41.0551,41.075,40.9823,41.0551,62400.0
2006-10-30 13:10:00,61.99,62.28,61.94,62.25,85100.0,41.0551,41.2472,41.022,41.2273,85100.0
2006-10-30 13:20:00,62.24,62.39,62.09,62.13,158600.0,41.2207,41.32,41.1214,41.1478,158600.0
2006-10-30 13:30:00,62.12,62.18,62.03,62.05,100100.0,41.1412,41.181,41.0816,41.0949,100100.0
2006-10-30 13:40:00,62.05,62.23,61.99,62.22,100900.0,41.0949,41.2141,41.0551,41.2075,100900.0
2006-10-30 13:50:00,62.23,62.23,61.86,61.86,97500.0,41.2141,41.2141,40.969,40.969,97500.0
2006-10-30 14:00:00,61.86,61.92,61.76,61.82,119200.0,40.969,41.0088,40.9028,40.9425,119200.0
2006-10-30 14:10:00,61.81,61.91,61.71,61.72,123900.0,40.9359,41.0021,40.8697,40.8763,123900.0
2006-10-30 14:20:00,61.72,61.75,61.56,61.62,166300.0,40.8763,40.8962,40.7703,40.8101,166300.0
2006-10-30 14:30:00,61.62,61.95,61.61,61.94,159200.0,40.8101,41.0286,40.8035,41.022,159200.0
2006-10-30 14:40:00,61.95,62.04,61.84,61.88,130000.0,41.0286,41.0882,40.9558,40.9823,130000.0
2006-10-30 14:50:00,61.87,62.01,61.87,61.94,100900.0,40.9757,41.0684,40.9757,41.022,100900.0
2006-10-30 15:00:00,61.93,62.1,61.9,62.06,130000.0,41.0154,41.128,40.9955,41.1015,130000.0
2006-10-30 15:10:00,62.06,62.13,62.04,62.09,178900.0,41.1015,41.1478,41.0882,41.1214,178900.0
2006-10-30 15:20:00,62.09,62.09,61.75,61.79,244300.0,41.1214,41.1214,40.8962,40.9227,244300.0
2006-10-30 15:30:00,61.79,61.79,61.51,61.53,282900.0,40.9227,40.9227,40.7372,40.7505,282900.0
2006-10-30 15:40:00,61.53,61.62,61.5,61.62,247800.0,40.7505,40.8101,40.7306,40.8101,247800.0
2006-10-30 15:50:00,61.61,61.72,61.56,61.65,311800.0,40.8035,40.8763,40.7703,40.83,311800.0
2006-10-31 09:30:00,61.62,62.13,61.51,61.92,352900.0,40.8101,41.1478,40.7372,41.0088,352900.0
2006-10-31 09:40:00,61.92,61.99,61.52,61.62,284800.0,41.0088,41.0551,40.7439,40.8101,284800.0
2006-10-31 09:50:00,61.62,62.23,61.58,62.14,351600.0,40.8101,41.2141,40.7836,41.1545,351600.0
2006-10-31 10:00:00,62.12,62.39,62.0,62.29,303600.0,41.1412,41.32,41.0618,41.2538,303600.0
2006-10-31 10:10:00,62.23,62.48,62.09,62.34,299600.0,41.2141,41.3796,41.1214,41.2869,299600.0
2006-10-31 10:20:00,62.35,62.51,62.09,62.49,238400.0,41.2936,41.3995,41.1214,41.3863,238400.0
2006-10-31 10:30:00,62.48,62.62,62.39,62.47,219300.0,41.3796,41.4724,41.32,41.373,219300.0
2006-10-31 10:40:00,62.47,62.7,62.33,62.42,139700.0,41.373,41.5254,41.2803,41.3399,139700.0
2006-10-31 10:50:00,62.41,62.56,62.31,62.42,134200.0,41.3333,41.4326,41.2671,41.3399,134200.0
2006-10-31 11:00:00,62.4,62.4,62.28,62.38,156900.0,41.3267,41.3267,41.2472,41.3134,156900.0
2006-10-31 11:10:00,62.38,62.49,62.22,62.23,136300.0,41.3134,41.3863,41.2075,41.2141,136300.0
2006-10-31 11:20:00,62.23,62.41,62.16,62.22,110700.0,41.2141,41.3333,41.1677,41.2075,110700.0
2006-10-31 11:30:00,62.23,62.24,61.95,62.0,177100.0,41.2141,41.2207,41.0286,41.0618,177100.0
2006-10-31 11:40:00,62.0,62.21,61.63,61.63,287100.0,41.0618,41.2008,40.8167,40.8167,287100.0
2006-10-31 11:50:00,61.64,61.88,61.59,61.81,269800.0,40.8233,40.9823,40.7902,40.9359,269800.0
2006-10-31 12:00:00,61.83,62.02,61.6,61.62,119500.0,40.9492,41.075,40.7968,40.8101,119500.0
2006-10-31 12:10:00,61.61,61.76,61.34,61.4,262900.0,40.8035,40.9028,40.6246,40.6644,262900.0
2006-10-31 12:20:00,61.39,61.59,61.35,61.56,190700.0,40.6578,40.7902,40.6313,40.7703,190700.0
2006-10-31 12:30:00,61.56,61.7,61.5,61.62,250300.0,40.7703,40.8631,40.7306,40.8101,250300.0
2006-10-31 12:40:00,61.62,61.69,61.45,61.58,158100.0,40.8101,40.8564,40.6975,40.7836,158100.0
2006-10-31 12:50:00,61.59,61.68,61.4,61.41,72300.0,40.7902,40.8498,40.6644,40.671,72300.0
2006-10-31 13:00:00,61.41,61.81,61.33,61.81,192200.0,40.671,40.9359,40.618,40.9359,192200.0
2006-10-31 13:10:00,61.81,61.82,61.55,61.58,84200.0,40.9359,40.9425,40.7637,40.7836,84200.0
2006-10-31 13:20:00,61.57,61.58,61.37,61.46,73800.0,40.777,40.7836,40.6445,40.7041,73800.0
2006-10-31 13:30:00,61.46,61.5,61.38,61.48,66100.0,40.7041,40.7306,40.6511,40.7174,66100.0
2006-10-31 13:40:00,61.49,61.9,61.48,61.86,86300.0,40.724,40.9955,40.7174,40.969,86300.0
2006-10-31 13:50:00,61.86,61.9,61.81,61.88,88900.0,40.969,40.9955,40.9359,40.9823,88900.0
2006-10-31 14:00:00,61.89,62.37,61.89,62.28,255400.0,40.9889,41.3068,40.9889,41.2472,255400.0
2006-10-31 14:10:00,62.28,62.44,62.19,62.31,274400.0,41.2472,41.3532,41.1876,41.2671,274400.0
2006-10-31 14:20:00,62.34,62.37,62.11,62.32,227300.0,41.2869,41.3068,41.1346,41.2737,227300.0
2006-10-31 14:30:00,62.32,62.45,62.29,62.4,156000.0,41.2737,41.3598,41.2538,41.3267,156000.0
2006-10-31 14:40:00,62.4,62.62,62.39,62.52,211700.0,41.3267,41.4724,41.32,41.4061,211700.0
2006-10-31 14:50:00,62.53,62.67,62.4,62.53,170200.0,41.4128,41.5055,41.3267,41.4128,170200.0
2006-10-31 15:00:00,62.53,62.6,62.37,62.47,227900.0,41.4128,41.4591,41.3068,41.373,227900.0
2006-10-31 15:10:00,62.47,62.68,62.33,62.68,143300.0,41.373,41.5121,41.2803,41.5121,143300.0
2006-10-31 15:20:00,62.68,62.84,62.67,62.81,195700.0,41.5121,41.6181,41.5055,41.5982,195700.0
2006-10-31 15:30:00,62.81,62.95,62.79,62.95,310000.0,41.5982,41.6909,41.585,41.6909,310000.0
2006-10-31 15:40:00,62.93,62.95,62.8,62.83,434700.0,41.6777,41.6909,41.5916,41.6114,434700.0
2006-10-31 15:50:00,62.83,63.15,62.77,63.04,538600.0,41.6114,41.8234,41.5717,41.7505,538600.0
2006-11-01 09:30:00,63.01,63.04,62.62,62.99,300400.0,41.7307,41.7505,41.4724,41.7174,300400.0
2006-11-01 09:40:00,62.97,63.18,62.6,62.6,280100.0,41.7042,41.8432,41.4591,41.4591,280100.0
2006-11-01 09:50:00,62.6,62.96,62.54,62.88,328800.0,41.4591,41.6975,41.4194,41.6446,328800.0
2006-11-01 10:00:00,62.88,63.19,62.88,62.91,280500.0,41.6446,41.8499,41.6446,41.6644,280500.0
2006-11-01 10:10:00,62.91,62.93,62.53,62.55,197100.0,41.6644,41.6777,41.4128,41.426,197100.0
2006-11-01 10:20:00,62.55,62.92,62.54,62.8,176600.0,41.426,41.6711,41.4194,41.5916,176600.0
2006-11-01 10:30:00,62.8,63.38,62.8,63.14,704900.0,41.5916,41.9757,41.5916,41.8168,704900.0
2006-11-01 10:40:00,63.13,63.35,62.93,63.17,288300.0,41.8101,41.9558,41.6777,41.8366,288300.0
2006-11-01 10:50:00,63.17,63.48,62.98,63.0,247300.0,41.8366,42.0419,41.7108,41.724,247300.0
2006-11-01 11:00:00,62.97,63.07,62.53,62.61,462000.0,41.7042,41.7704,41.4128,41.4657,462000.0
2006-11-01 11:10:00,62.61,62.63,62.36,62.49,370300.0,41.4657,41.479,41.3002,41.3863,370300.0
2006-11-01 11:20:00,62.5,62.5,62.17,62.36,284800.0,41.3929,41.3929,41.1743,41.3002,284800.0
2006-11-01 11:30:00,62.36,62.48,62.1,62.19,227100.0,41.3002,41.3796,41.128,41.1876,227100.0
2006-11-01 11:40:00,62.17,62.58,62.06,62.4,196100.0,41.1743,41.4459,41.1015,41.3267,196100.0
2006-11-01 11:50:00,62.43,62.51,62.02,62.04,157000.0,41.3465,41.3995,41.075,41.0882,157000.0
2006-11-01 12:00:00,62.03,62.18,61.96,62.08,172900.0,41.0816,41.181,41.0353,41.1147,172900.0
2006-11-01 12:10:00,62.07,62.34,62.02,62.07,107000.0,41.1081,41.2869,41.075,41.1081,107000.0
2006-11-01 12:20:00,62.07,62.07,61.75,61.87,126100.0,41.1081,41.1081,40.8962,40.9757,126100.0
2006-11-01 12:30:00,61.86,61.96,61.64,61.66,199100.0,40.969,41.0353,40.8233,40.8366,199100.0
2006-11-01 12:40:00,61.65,62.04,61.64,62.0,186000.0,40.83,41.0882,40.8233,41.0618,186000.0
2006-11-01 12:50:00,62.0,62.35,61.87,62.16,160700.0,41.0618,41.2936,40.9757,41.1677,160700.0
2006-11-01 13:00:00,62.14,62.34,62.09,62.23,109700.0,41.1545,41.2869,41.1214,41.2141,109700.0
2006-11-01 13:10:00,62.22,62.22,61.93,62.15,67900.0,41.2075,41.2075,41.0154,41.1611,67900.0
2006-11-01 13:20:00,62.12,62.49,62.09,62.44,151100.0,41.1412,41.3863,41.1214,41.3532,151100.0
2006-11-01 13:30:00,62.44,62.6,62.14,62.41,151600.0,41.3532,41.4591,41.1545,41.3333,151600.0
2006-11-01 13:40:00,62.4,62.78,62.27,62.57,222700.0,41.3267,41.5783,41.2406,41.4393,222700.0
2006-11-01 13:50:00,62.57,62.83,62.49,62.78,200400.0,41.4393,41.6114,41.3863,41.5783,200400.0
2006-11-01 14:00:00,62.78,62.92,62.62,62.92,169800.0,41.5783,41.6711,41.4724,41.6711,169800.0
2006-11-01 14:10:00,62.91,62.95,62.53,62.53,183000.0,41.6644,41.6909,41.4128,41.4128,183000.0
2006-11-01 14:20:00,62.55,62.69,62.48,62.49,268500.0,41.426,41.5187,41.3796,41.3863,268500.0
2006-11-01 14:30:00,62.49,62.53,62.45,62.53,151400.0,41.3863,41.4128,41.3598,41.4128,151400.0
2006-11-01 14:40:00,62.53,62.57,62.38,62.44,105300.0,41.4128,41.4393,41.3134,41.3532,105300.0
2006-11-01 14:50:00,62.44,62.45,62.34,62.35,86200.0,41.3532,41.3598,41.2869,41.2936,86200.0
2006-11-01 15:00:00,62.35,62.48,62.3,62.48,199700.0,41.2936,41.3796,41.2604,41.3796,199700.0
2006-11-01 15:10:00,62.47,62.63,62.41,62.43,219300.0,41.373,41.479,41.3333,41.3465,219300.0
2006-11-01 15:20:00,62.43,62.45,62.34,62.42,229000.0,41.3465,41.3598,41.2869,41.3399,229000.0
2006-11-01 15:30:00,62.41,62.52,62.38,62.4,213700.0,41.3333,41.4061,41.3134,41.3267,213700.0
2006-11-01 15:40:00,62.4,62.55,62.4,62.53,265500.0,41.3267,41.426,41.3267,41.4128,265500.0
2006-11-01 15:50:00,62.52,62.67,62.49,62.5,280800.0,41.4061,41.5055,41.3863,41.3929,280800.0
2006-11-02 09:30:00,62.37,62.53,62.14,62.14,215000.0,41.3068,41.4128,41.1545,41.1545,215000.0
2006-11-02 09:40:00,62.14,62.45,61.93,62.16,305300.0,41.1545,41.3598,41.0154,41.1677,305300.0
2006-11-02 09:50:00,62.19,62.5,62.15,62.19,191700.0,41.1876,41.3929,41.1611,41.1876,191700.0
2006-11-02 10:00:00,62.23,62.29,61.8,61.8,380800.0,41.2141,41.2538,40.9293,40.9293,380800.0
2006-11-02 10:10:00,61.79,61.92,61.36,61.49,372600.0,40.9227,41.0088,40.6379,40.724,372600.0
2006-11-02 10:20:00,61.5,61.84,61.44,61.74,212000.0,40.7306,40.9558,40.6909,40.8896,212000.0
2006-11-02 10:30:00,61.76,62.06,61.3,61.45,383100.0,40.9028,41.1015,40.5982,40.6975,383100.0
2006-11-02 10:40:00,61.45,61.51,61.36,61.43,347600.0,40.6975,40.7372,40.6379,40.6842,347600.0
2006-11-02 10:50:00,61.4,61.54,61.38,61.38,330600.0,40.6644,40.7571,40.6511,40.6511,330600.0
2006-11-02 11:00:00,61.38,61.42,61.23,61.29,271700.0,40.6511,40.6776,40.5518,40.5915,271700.0
2006-11-02 11:10:00,61.28,61.45,61.26,61.45,253100.0,40.5849,40.6975,40.5717,40.6975,253100.0
2006-11-02 11:20:00,61.44,61.56,61.39,61.5,469700.0,40.6909,40.7703,40.6578,40.7306,469700.0
2006-11-02 11:30:00,61.5,61.81,61.46,61.7,313500.0,40.7306,40.9359,40.7041,40.8631,313500.0
2006-11-02 11:40:00,61.7,61.89,61.59,61.73,221000.0,40.8631,40.9889,40.7902,40.8829,221000.0
2006-11-02 11:50:00,61.73,61.77,61.45,61.45,254000.0,40.8829,40.9094,40.6975,40.6975,254000.0
2006-11-02 12:00:00,61.45,61.58,61.32,61.41,220200.0,40.6975,40.7836,40.6114,40.671,220200.0
2006-11-02 12:10:00,61.42,61.63,61.42,61.58,132800.0,40.6776,40.8167,40.6776,40.7836,132800.0
2006-11-02 12:20:00,61.58,61.75,61.52,61.52,174100.0,40.7836,40.8962,40.7439,40.7439,174100.0
2006-11-02 12:30:00,61.52,61.83,61.49,61.83,290700.0,40.7439,40.9492,40.724,40.9492,290700.0
2006-11-02 12:40:00,61.82,61.99,61.77,61.95,347500.0,40.9425,41.0551,40.9094,41.0286,347500.0
2006-11-02 12:50:00,61.95,62.04,61.85,61.91,225200.0,41.0286,41.0882,40.9624,41.0021,225200.0
2006-11-02 13:00:00,61.91,61.95,61.79,61.92,174400.0,41.0021,41.0286,40.9227,41.0088,174400.0
2006-11-02 13:10:00,61.93,62.09,61.79,62.03,144600.0,41.0154,41.1214,40.9227,41.0816,144600.0
2006-11-02 13:20:00,62.03,62.48,62.03,62.4,251200.0,41.0816,41.3796,41.0816,41.3267,251200.0
2006-11-02 13:30:00,62.4,62.5,62.3,62.42,245300.0,41.3267,41.3929,41.2604,41.3399,245300.0
2006-11-02 13:40:00,62.42,62.46,62.09,62.09,262600.0,41.3399,41.3664,41.1214,41.1214,262600.0
2006-11-02 13:50:00,62.1,62.23,61.94,62.23,132700.0,41.128,41.2141,41.022,41.2141,132700.0
2006-11-02 14:00:00,62.24,62.24,62.04,62.16,122000.0,41.2207,41.2207,41.0882,41.1677,122000.0
2006-11-02 14:10:00,62.17,62.4,62.16,62.19,164500.0,41.1743,41.3267,41.1677,41.1876,164500.0
2006-11-02 14:20:00,62.19,62.19,61.83,61.85,222900.0,41.1876,41.1876,40.9492,40.9624,222900.0
2006-11-02 14:30:00,61.84,61.96,61.55,61.55,152500.0,40.9558,41.0353,40.7637,40.7637,152500.0
2006-11-02 14:40:00,61.57,61.76,61.54,61.63,123700.0,40.777,40.9028,40.7571,40.8167,123700.0
2006-11-02 14:50:00,61.62,61.67,61.53,61.55,174000.0,40.8101,40.8432,40.7505,40.7637,174000.0
2006-11-02 15:00:00,61.55,61.74,61.5,61.68,186800.0,40.7637,40.8896,40.7306,40.8498,186800.0
2006-11-02 15:10:00,61.67,61.79,61.57,61.71,108700.0,40.8432,40.9227,40.777,40.8697,108700.0
2006-11-02 15:20:00,61.71,61.73,61.55,61.65,76400.0,40.8697,40.8829,40.7637,40.83,76400.0
2006-11-02 15:30:00,61.66,61.8,61.61,61.8,179700.0,40.8366,40.9293,40.8035,40.9293,179700.0
2006-11-02 15:40:00,61.8,61.99,61.8,61.91,219400.0,40.9293,41.0551,40.9293,41.0021,219400.0
2006-11-02 15:50:00,61.92,61.97,61.83,61.87,201600.0,41.0088,41.0419,40.9492,40.9757,201600.0
2006-11-03 09:30:00,62.2,62.77,61.24,62.67,226300.0,41.1942,41.5717,40.5584,41.5055,226300.0
2006-11-03 09:40:00,62.67,62.8,62.5,62.59,256000.0,41.5055,41.5916,41.3929,41.4525,256000.0
2006-11-03 09:50:00,62.59,62.62,62.29,62.51,217200.0,41.4525,41.4724,41.2538,41.3995,217200.0
2006-11-03 10:00:00,62.51,62.89,62.51,62.85,313400.0,41.3995,41.6512,41.3995,41.6247,313400.0
2006-11-03 10:10:00,62.86,63.15,62.74,63.02,405400.0,41.6313,41.8234,41.5518,41.7373,405400.0
2006-11-03 10:20:00,63.02,63.07,62.88,63.01,319400.0,41.7373,41.7704,41.6446,41.7307,319400.0
2006-11-03 10:30:00,63.01,63.02,62.75,62.95,279700.0,41.7307,41.7373,41.5585,41.6909,279700.0
2006-11-03 10:40:00,62.95,63.1,62.78,62.99,163600.0,41.6909,41.7903,41.5783,41.7174,163600.0
2006-11-03 10:50:00,63.0,63.25,62.99,63.24,242800.0,41.724,41.8896,41.7174,41.883,242800.0
2006-11-03 11:00:00,63.25,63.38,63.13,63.28,226600.0,41.8896,41.9757,41.8101,41.9095,226600.0
2006-11-03 11:10:00,63.26,63.42,63.21,63.29,170500.0,41.8962,42.0022,41.8631,41.9161,170500.0
2006-11-03 11:20:00,63.31,63.42,63.0,63.14,164700.0,41.9293,42.0022,41.724,41.8168,164700.0
2006-11-03 11:30:00,63.14,63.18,62.87,62.99,138600.0,41.8168,41.8432,41.6379,41.7174,138600.0
2006-11-03 11:40:00,62.98,63.23,62.9,63.2,133700.0,41.7108,41.8764,41.6578,41.8565,133700.0
2006-11-03 11:50:00,63.19,63.42,63.19,63.34,190400.0,41.8499,42.0022,41.8499,41.9492,190400.0
2006-11-03 12:00:00,63.34,63.47,63.29,63.43,127400.0,41.9492,42.0353,41.9161,42.0088,127400.0
2006-11-03 12:10:00,63.43,63.44,63.24,63.41,119300.0,42.0088,42.0154,41.883,41.9956,119300.0
2006-11-03 12:20:00,63.41,63.55,63.34,63.47,178500.0,41.9956,42.0883,41.9492,42.0353,178500.0
2006-11-03 12:30:00,63.48,63.54,63.4,63.48,120900.0,42.0419,42.0817,41.989,42.0419,120900.0
2006-11-03 12:40:00,63.49,63.49,63.28,63.37,106700.0,42.0486,42.0486,41.9095,41.9691,106700.0
2006-11-03 12:50:00,63.36,63.5,63.33,63.47,108200.0,41.9625,42.0552,41.9426,42.0353,108200.0
2006-11-03 13:00:00,63.46,63.46,63.28,63.4,134800.0,42.0287,42.0287,41.9095,41.989,134800.0
2006-11-03 13:10:00,63.4,63.43,63.26,63.42,91100.0,41.989,42.0088,41.8962,42.0022,91100.0
2006-11-03 13:20:00,63.42,63.45,63.23,63.35,125500.0,42.0022,42.0221,41.8764,41.9558,125500.0
2006-11-03 13:30:00,63.33,63.48,63.31,63.36,115600.0,41.9426,42.0419,41.9293,41.9625,115600.0
2006-11-03 13:40:00,63.36,63.4,63.26,63.35,87100.0,41.9625,41.989,41.8962,41.9558,87100.0
2006-11-03 13:50:00,63.36,63.44,63.25,63.26,120100.0,41.9625,42.0154,41.8896,41.8962,120100.0
2006-11-03 14:00:00,63.25,63.3,63.1,63.17,139800.0,41.8896,41.9227,41.7903,41.8366,139800.0
2006-11-03 14:10:00,63.18,63.29,63.13,63.13,151400.0,41.8432,41.9161,41.8101,41.8101,151400.0
2006-11-03 14:20:00,63.14,63.35,63.06,63.32,150800.0,41.8168,41.9558,41.7638,41.936,150800.0
2006-11-03 14:30:00,63.34,63.47,63.28,63.43,152100.0,41.9492,42.0353,41.9095,42.0088,152100.0
2006-11-03 14:40:00,63.43,63.54,63.37,63.54,134300.0,42.0088,42.0817,41.9691,42.0817,134300.0
2006-11-03 14:50:00,63.55,63.82,63.54,63.57,293700.0,42.0883,42.2671,42.0817,42.1015,293700.0
2006-11-03 15:00:00,63.57,63.78,63.55,63.77,146100.0,42.1015,42.2406,42.0883,42.234,146100.0
2006-11-03 15:10:00,63.76,63.77,63.55,63.65,130600.0,42.2274,42.234,42.0883,42.1545,130600.0
2006-11-03 15:20:00,63.65,63.7,63.56,63.6,149900.0,42.1545,42.1876,42.0949,42.1214,149900.0
2006-11-03 15:30:00,63.6,63.62,63.44,63.46,218200.0,42.1214,42.1347,42.0154,42.0287,218200.0
2006-11-03 15:40:00,63.45,63.47,63.23,63.23,309900.0,42.0221,42.0353,41.8764,41.8764,309900.0
2006-11-03 15:50:00,63.24,63.52,63.23,63.49,417900.0,41.883,42.0684,41.8764,42.0486,417900.0
2006-11-06 09:30:00,63.0,63.35,62.82,63.35,344600.0,41.724,41.9558,41.6048,41.9558,344600.0
2006-11-06 09:40:00,63.35,63.75,63.24,63.64,492200.0,41.9558,42.2208,41.883,42.1479,492200.0
2006-11-06 09:50:00,63.63,63.82,63.5,63.5,338500.0,42.1413,42.2671,42.0552,42.0552,338500.0
2006-11-06 10:00:00,63.53,63.79,63.49,63.74,259700.0,42.075,42.2472,42.0486,42.2141,259700.0
2006-11-06 10:10:00,63.76,64.07,63.7,64.01,429800.0,42.2274,42.4327,42.1876,42.3929,429800.0
2006-11-06 10:20:00,63.98,64.1,63.83,63.85,378600.0,42.3731,42.4526,42.2737,42.287,378600.0
2006-11-06 10:30:00,63.85,63.89,63.57,63.67,284100.0,42.287,42.3135,42.1015,42.1678,284100.0
2006-11-06 10:40:00,63.67,63.84,63.66,63.84,206500.0,42.1678,42.2804,42.1611,42.2804,206500.0
2006-11-06 10:50:00,63.84,63.86,63.7,63.82,160300.0,42.2804,42.2936,42.1876,42.2671,160300.0
2006-11-06 11:00:00,63.8,63.82,63.68,63.72,129000.0,42.2539,42.2671,42.1744,42.2009,129000.0
2006-11-06 11:10:00,63.72,63.77,63.63,63.72,194900.0,42.2009,42.234,42.1413,42.2009,194900.0
2006-11-06 11:20:00,63.72,63.74,63.53,63.67,238500.0,42.2009,42.2141,42.075,42.1678,238500.0
2006-11-06 11:30:00,63.67,63.68,63.23,63.26,252900.0,42.1678,42.1744,41.8764,41.8962,252900.0
2006-11-06 11:40:00,63.27,63.47,63.22,63.32,269900.0,41.9029,42.0353,41.8697,41.936,269900.0
2006-11-06 11:50:00,63.32,63.34,63.24,63.28,174000.0,41.936,41.9492,41.883,41.9095,174000.0
2006-11-06 12:00:00,63.28,63.51,63.27,63.5,717600.0,41.9095,42.0618,41.9029,42.0552,717600.0
2006-11-06 12:10:00,63.5,63.75,63.48,63.75,318000.0,42.0552,42.2208,42.0419,42.2208,318000.0
2006-11-06 12:20:00,63.75,63.78,63.69,63.75,203300.0,42.2208,42.2406,42.181,42.2208,203300.0
2006-11-06 12:30:00,63.76,63.96,63.75,63.94,216000.0,42.2274,42.3598,42.2208,42.3466,216000.0
2006-11-06 12:40:00,63.94,63.96,63.86,63.88,135600.0,42.3466,42.3598,42.2936,42.3068,135600.0
2006-11-06 12:50:00,63.88,63.97,63.88,63.97,119900.0,42.3068,42.3665,42.3068,42.3665,119900.0
2006-11-06 13:00:00,63.96,63.97,63.9,63.93,92500.0,42.3598,42.3665,42.3201,42.34,92500.0
2006-11-06 13:10:00,63.92,64.05,63.91,64.02,114600.0,42.3333,42.4194,42.3267,42.3996,114600.0
2006-11-06 13:20:00,64.02,64.06,63.98,64.01,95300.0,42.3996,42.4261,42.3731,42.3929,95300.0
2006-11-06 13:30:00,64.02,64.24,64.01,64.05,240100.0,42.3996,42.5453,42.3929,42.4194,240100.0
2006-11-06 13:40:00,64.04,64.11,63.92,64.11,195800.0,42.4128,42.4592,42.3333,42.4592,195800.0
2006-11-06 13:50:00,64.11,64.15,63.95,63.97,124800.0,42.4592,42.4857,42.3532,42.3665,124800.0
2006-11-06 14:00:00,63.97,64.1,63.97,64.03,115400.0,42.3665,42.4526,42.3665,42.4062,115400.0
2006-11-06 14:10:00,64.06,64.11,64.0,64.11,156000.0,42.4261,42.4592,42.3863,42.4592,156000.0
2006-11-06 14:20:00,64.11,64.29,64.01,64.27,208000.0,42.4592,42.5784,42.3929,42.5651,208000.0
2006-11-06 14:30:00,64.27,64.41,64.24,64.33,280200.0,42.5651,42.6579,42.5453,42.6049,280200.0
2006-11-06 14:40:00,64.33,64.38,64.21,64.21,94800.0,42.6049,42.638,42.5254,42.5254,94800.0
2006-11-06 14:50:00,64.21,64.23,64.09,64.2,175700.0,42.5254,42.5386,42.4459,42.5188,175700.0
2006-11-06 15:00:00,64.2,64.29,64.12,64.23,175600.0,42.5188,42.5784,42.4658,42.5386,175600.0
2006-11-06 15:10:00,64.23,64.32,64.22,64.3,149200.0,42.5386,42.5983,42.532,42.585,149200.0
2006-11-06 15:20:00,64.3,64.38,64.29,64.32,168500.0,42.585,42.638,42.5784,42.5983,168500.0
2006-11-06 15:30:00,64.32,64.36,64.23,64.33,201800.0,42.5983,42.6247,42.5386,42.6049,201800.0
2006-11-06 15:40:00,64.33,64.34,64.19,64.19,270100.0,42.6049,42.6115,42.5122,42.5122,270100.0
2006-11-06 15:50:00,64.19,64.33,64.16,64.32,315400.0,42.5122,42.6049,42.4923,42.5983,315400.0
2006-11-07 09:30:00,64.3,64.3,64.07,64.11,269400.0,42.585,42.585,42.4327,42.4592,269400.0
2006-11-07 09:40:00,64.1,64.25,63.9,64.1,337500.0,42.4526,42.5519,42.3201,42.4526,337500.0
2006-11-07 09:50:00,64.1,64.14,63.85,63.99,335300.0,42.4526,42.479,42.287,42.3797,335300.0
2006-11-07 10:00:00,63.96,63.97,63.77,63.85,258300.0,42.3598,42.3665,42.234,42.287,258300.0
2006-11-07 10:10:00,63.85,64.08,63.79,64.01,313000.0,42.287,42.4393,42.2472,42.3929,313000.0
2006-11-07 10:20:00,63.99,64.12,63.93,64.06,194900.0,42.3797,42.4658,42.34,42.4261,194900.0
2006-11-07 10:30:00,64.05,64.12,63.79,63.81,169000.0,42.4194,42.4658,42.2472,42.2605,169000.0
2006-11-07 10:40:00,63.81,63.9,63.75,63.86,261600.0,42.2605,42.3201,42.2208,42.2936,261600.0
2006-11-07 10:50:00,63.86,64.04,63.85,63.95,245100.0,42.2936,42.4128,42.287,42.3532,245100.0
2006-11-07 11:00:00,63.96,64.12,63.92,64.11,218700.0,42.3598,42.4658,42.3333,42.4592,218700.0
2006-11-07 11:10:00,64.11,64.28,64.06,64.23,264400.0,42.4592,42.5718,42.4261,42.5386,264400.0
2006-11-07 11:20:00,64.21,64.3,64.12,64.28,155900.0,42.5254,42.585,42.4658,42.5718,155900.0
2006-11-07 11:30:00,64.27,64.4,64.21,64.36,251400.0,42.5651,42.6512,42.5254,42.6247,251400.0
2006-11-07 11:40:00,64.37,64.47,64.31,64.47,212600.0,42.6314,42.6976,42.5916,42.6976,212600.0
2006-11-07 11:50:00,64.47,64.5,64.2,64.23,205600.0,42.6976,42.7175,42.5188,42.5386,205600.0
2006-11-07 12:00:00,64.23,64.27,64.03,64.08,160100.0,42.5386,42.5651,42.4062,42.4393,160100.0
2006-11-07 12:10:00,64.08,64.17,64.0,64.1,186500.0,42.4393,42.4989,42.3863,42.4526,186500.0
2006-11-07 12:20:00,64.1,64.25,64.07,64.08,154400.0,42.4526,42.5519,42.4327,42.4393,154400.0
2006-11-07 12:30:00,64.09,64.14,64.06,64.08,116200.0,42.4459,42.479,42.4261,42.4393,116200.0
2006-11-07 12:40:00,64.09,64.29,64.08,64.17,135900.0,42.4459,42.5784,42.4393,42.4989,135900.0
2006-11-07 12:50:00,64.17,64.31,64.13,64.24,136400.0,42.4989,42.5916,42.4724,42.5453,136400.0
2006-11-07 13:00:00,64.26,64.31,64.1,64.16,129200.0,42.5585,42.5916,42.4526,42.4923,129200.0
2006-11-07 13:10:00,64.15,64.15,63.91,64.0,176100.0,42.4857,42.4857,42.3267,42.3863,176100.0
2006-11-07 13:20:00,64.0,64.04,63.7,63.8,509000.0,42.3863,42.4128,42.1876,42.2539,509000.0
2006-11-07 13:30:00,63.8,63.85,63.63,63.64,258100.0,42.2539,42.287,42.1413,42.1479,258100.0
2006-11-07 13:40:00,63.64,63.8,63.62,63.72,153400.0,42.1479,42.2539,42.1347,42.2009,153400.0
2006-11-07 13:50:00,63.73,63.89,63.72,63.77,106200.0,42.2075,42.3135,42.2009,42.234,106200.0
2006-11-07 14:00:00,63.78,63.86,63.46,63.6,165400.0,42.2406,42.2936,42.0287,42.1214,165400.0
2006-11-07 14:10:00,63.6,63.76,63.56,63.61,91600.0,42.1214,42.2274,42.0949,42.128,91600.0
2006-11-07 14:20:00,63.61,63.65,63.25,63.39,210800.0,42.128,42.1545,41.8896,41.9823,210800.0
2006-11-07 14:30:00,63.39,63.47,63.31,63.44,75300.0,41.9823,42.0353,41.9293,42.0154,75300.0
2006-11-07 14:40:00,63.42,63.64,63.41,63.51,122200.0,42.0022,42.1479,41.9956,42.0618,122200.0
2006-11-07 14:50:00,63.5,63.6,63.41,63.54,92300.0,42.0552,42.1214,41.9956,42.0817,92300.0
2006-11-07 15:00:00,63.54,63.62,63.42,63.57,91300.0,42.0817,42.1347,42.0022,42.1015,91300.0
2006-11-07 15:10:00,63.59,63.64,63.54,63.61,71400.0,42.1148,42.1479,42.0817,42.128,71400.0
2006-11-07 15:20:00,63.61,63.8,63.54,63.75,137900.0,42.128,42.2539,42.0817,42.2208,137900.0
2006-11-07 15:30:00,63.75,64.07,63.73,64.05,167500.0,42.2208,42.4327,42.2075,42.4194,167500.0
2006-11-07 15:40:00,64.04,64.1,63.86,63.91,202300.0,42.4128,42.4526,42.2936,42.3267,202300.0
2006-11-07 15:50:00,63.92,64.0,63.82,63.96,193900.0,42.3333,42.3863,42.2671,42.3598,193900.0
2006-11-08 09:30:00,63.85,63.85,63.49,63.7,303900.0,42.287,42.287,42.0486,42.1876,303900.0
2006-11-08 09:40:00,63.67,64.2,63.65,63.95,428400.0,42.1678,42.5188,42.1545,42.3532,428400.0
2006-11-08 09:50:00,63.96,64.14,63.79,63.85,211600.0,42.3598,42.479,42.2472,42.287,211600.0
2006-11-08 10:00:00,63.86,64.45,63.82,64.3,298200.0,42.2936,42.6844,42.2671,42.585,298200.0
2006-11-08 10:10:00,64.3,64.45,64.15,64.33,298300.0,42.585,42.6844,42.4857,42.6049,298300.0
2006-11-08 10:20:00,64.34,64.45,64.2,64.43,198100.0,42.6115,42.6844,42.5188,42.6711,198100.0
2006-11-08 10:30:00,64.42,64.76,64.32,64.48,618700.0,42.6645,42.8897,42.5983,42.7042,618700.0
2006-11-08 10:40:00,64.47,64.8,64.37,64.76,406200.0,42.6976,42.9162,42.6314,42.8897,406200.0
2006-11-08 10:50:00,64.75,64.85,64.54,64.64,319000.0,42.883,42.9493,42.744,42.8102,319000.0
2006-11-08 11:00:00,64.63,64.75,64.55,64.66,268400.0,42.8036,42.883,42.7506,42.8234,268400.0
2006-11-08 11:10:00,64.68,64.7,64.55,64.57,229100.0,42.8367,42.8499,42.7506,42.7638,229100.0
2006-11-08 11:20:00,64.56,64.8,64.54,64.77,245100.0,42.7572,42.9162,42.744,42.8963,245100.0
2006-11-08 11:30:00,64.76,64.86,64.64,64.78,194700.0,42.8897,42.9559,42.8102,42.9029,194700.0
2006-11-08 11:40:00,64.79,64.99,64.78,64.95,196200.0,42.9095,43.042,42.9029,43.0155,196200.0
2006-11-08 11:50:00,64.96,64.96,64.81,64.93,193300.0,43.0221,43.0221,42.9228,43.0022,193300.0
2006-11-08 12:00:00,64.94,65.0,64.93,64.96,219700.0,43.0089,43.0486,43.0022,43.0221,219700.0
2006-11-08 12:10:00,64.96,64.99,64.77,64.89,266700.0,43.0221,43.042,42.8963,42.9758,266700.0
2006-11-08 12:20:00,64.89,64.99,64.79,64.81,175000.0,42.9758,43.042,42.9095,42.9228,175000.0
2006-11-08 12:30:00,64.81,64.92,64.65,64.65,233800.0,42.9228,42.9956,42.8168,42.8168,233800.0
2006-11-08 12:40:00,64.65,64.84,64.55,64.83,169300.0,42.8168,42.9426,42.7506,42.936,169300.0
2006-11-08 12:50:00,64.84,64.9,64.57,64.61,204500.0,42.9426,42.9824,42.7638,42.7903,204500.0
2006-11-08 13:00:00,64.61,64.67,64.27,64.47,188400.0,42.7903,42.8301,42.5651,42.6976,188400.0
2006-11-08 13:10:00,64.46,64.79,64.46,64.72,137700.0,42.691,42.9095,42.691,42.8632,137700.0
2006-11-08 13:20:00,64.72,64.81,64.63,64.63,111200.0,42.8632,42.9228,42.8036,42.8036,111200.0
2006-11-08 13:30:00,64.64,64.93,64.63,64.88,111100.0,42.8102,43.0022,42.8036,42.9691,111100.0
2006-11-08 13:40:00,64.89,64.89,64.71,64.72,243100.0,42.9758,42.9758,42.8565,42.8632,243100.0
2006-11-08 13:50:00,64.72,64.72,64.47,64.49,202300.0,42.8632,42.8632,42.6976,42.7108,202300.0
2006-11-08 14:00:00,64.48,64.56,64.35,64.55,169800.0,42.7042,42.7572,42.6181,42.7506,169800.0
2006-11-08 14:10:00,64.56,64.64,64.48,64.54,190200.0,42.7572,42.8102,42.7042,42.744,190200.0
2006-11-08 14:20:00,64.54,64.89,64.51,64.8,206000.0,42.744,42.9758,42.7241,42.9162,206000.0
2006-11-08 14:30:00,64.8,64.9,64.73,64.74,211000.0,42.9162,42.9824,42.8698,42.8764,211000.0
2006-11-08 14:40:00,64.75,64.8,64.72,64.74,104000.0,42.883,42.9162,42.8632,42.8764,104000.0
2006-11-08 14:50:00,64.74,64.83,64.66,64.83,113100.0,42.8764,42.936,42.8234,42.936,113100.0
2006-11-08 15:00:00,64.84,65.0,64.78,64.93,120000.0,42.9426,43.0486,42.9029,43.0022,120000.0
2006-11-08 15:10:00,64.94,64.96,64.86,64.92,113000.0,43.0089,43.0221,42.9559,42.9956,113000.0
2006-11-08 15:20:00,64.93,65.0,64.92,65.0,196500.0,43.0022,43.0486,42.9956,43.0486,196500.0
2006-11-08 15:30:00,65.0,65.18,64.98,65.07,347600.0,43.0486,43.1678,43.0354,43.095,347600.0
2006-11-08 15:40:00,65.07,65.18,65.04,65.12,306200.0,43.095,43.1678,43.0751,43.1281,306200.0
2006-11-08 15:50:00,65.11,65.3,65.09,65.28,488700.0,43.1215,43.2473,43.1082,43.234,488700.0
2006-11-09 09:30:00,65.62,65.79,65.15,65.18,495400.0,43.4592,43.5718,43.148,43.1678,495400.0
2006-11-09 09:40:00,65.18,65.4,65.03,65.26,371400.0,43.1678,43.3135,43.0685,43.2208,371400.0
2006-11-09 09:50:00,65.25,65.33,65.05,65.21,431500.0,43.2142,43.2672,43.0817,43.1877,431500.0
2006-11-09 10:00:00,65.23,65.23,64.93,65.03,443700.0,43.2009,43.2009,43.0022,43.0685,443700.0
2006-11-09 10:10:00,65.03,65.08,64.66,64.71,429100.0,43.0685,43.1016,42.8234,42.8565,429100.0
2006-11-09 10:20:00,64.71,65.05,64.7,65.04,212600.0,42.8565,43.0817,42.8499,43.0751,212600.0
2006-11-09 10:30:00,65.05,65.39,64.98,65.3,529200.0,43.0817,43.3069,43.0354,43.2473,529200.0
2006-11-09 10:40:00,65.3,65.31,65.07,65.15,271200.0,43.2473,43.2539,43.095,43.148,271200.0
2006-11-09 10:50:00,65.15,65.39,65.11,65.38,298500.0,43.148,43.3069,43.1215,43.3003,298500.0
2006-11-09 11:00:00,65.37,65.58,65.34,65.49,409600.0,43.2937,43.4327,43.2738,43.3731,409600.0
2006-11-09 11:10:00,65.49,65.88,65.48,65.63,467700.0,43.3731,43.6314,43.3665,43.4659,467700.0
2006-11-09 11:20:00,65.63,65.75,65.51,65.55,242200.0,43.4659,43.5453,43.3864,43.4129,242200.0
2006-11-09 11:30:00,65.56,65.78,65.53,65.6,202700.0,43.4195,43.5652,43.3996,43.446,202700.0
2006-11-09 11:40:00,65.58,65.63,65.48,65.52,345100.0,43.4327,43.4659,43.3665,43.393,345100.0
2006-11-09 11:50:00,65.52,65.58,65.42,65.58,260700.0,43.393,43.4327,43.3268,43.4327,260700.0
2006-11-09 12:00:00,65.58,65.73,65.58,65.66,186400.0,43.4327,43.5321,43.4327,43.4857,186400.0
2006-11-09 12:10:00,65.66,65.86,65.61,65.85,389600.0,43.4857,43.6182,43.4526,43.6116,389600.0
2006-11-09 12:20:00,65.85,66.0,65.84,66.0,320000.0,43.6116,43.7109,43.6049,43.7109,320000.0
2006-11-09 12:30:00,66.0,66.24,65.99,66.14,259100.0,43.7109,43.8698,43.7043,43.8036,259100.0
2006-11-09 12:40:00,66.14,66.17,65.95,65.95,143900.0,43.8036,43.8235,43.6778,43.6778,143900.0
2006-11-09 12:50:00,65.95,66.05,65.87,66.04,103000.0,43.6778,43.744,43.6248,43.7374,103000.0
2006-11-09 13:00:00,66.04,66.1,65.83,65.9,186600.0,43.7374,43.7771,43.5983,43.6447,186600.0
2006-11-09 13:10:00,65.9,65.98,65.84,65.98,137600.0,43.6447,43.6977,43.6049,43.6977,137600.0
2006-11-09 13:20:00,65.99,66.08,65.72,65.75,191700.0,43.7043,43.7639,43.5255,43.5453,191700.0
2006-11-09 13:30:00,65.75,65.86,65.64,65.65,401000.0,43.5453,43.6182,43.4725,43.4791,401000.0
2006-11-09 13:40:00,65.63,65.76,65.54,65.7,298500.0,43.4659,43.5519,43.4062,43.5122,298500.0
2006-11-09 13:50:00,65.71,65.73,65.55,65.56,185800.0,43.5188,43.5321,43.4129,43.4195,185800.0
2006-11-09 14:00:00,65.58,65.62,65.46,65.49,288300.0,43.4327,43.4592,43.3533,43.3731,288300.0
2006-11-09 14:10:00,65.48,65.55,65.4,65.43,448300.0,43.3665,43.4129,43.3135,43.3334,448300.0
2006-11-09 14:20:00,65.42,65.55,65.4,65.49,198800.0,43.3268,43.4129,43.3135,43.3731,198800.0
2006-11-09 14:30:00,65.49,65.6,65.4,65.4,165600.0,43.3731,43.446,43.3135,43.3135,165600.0
2006-11-09 14:40:00,65.4,65.45,65.0,65.0,319000.0,43.3135,43.3466,43.0486,43.0486,319000.0
2006-11-09 14:50:00,65.01,65.14,64.96,65.11,190600.0,43.0552,43.1413,43.0221,43.1215,190600.0
2006-11-09 15:00:00,65.11,65.11,64.85,65.01,232700.0,43.1215,43.1215,42.9493,43.0552,232700.0
2006-11-09 15:10:00,65.01,65.02,64.67,64.73,232300.0,43.0552,43.0619,42.8301,42.8698,232300.0
2006-11-09 15:20:00,64.72,65.12,64.72,65.12,245700.0,42.8632,43.1281,42.8632,43.1281,245700.0
2006-11-09 15:30:00,65.12,65.19,64.95,65.12,303200.0,43.1281,43.1744,43.0155,43.1281,303200.0
2006-11-09 15:40:00,65.13,65.13,64.98,65.04,265400.0,43.1347,43.1347,43.0354,43.0751,265400.0
2006-11-09 15:50:00,65.03,65.05,64.94,65.01,447800.0,43.0685,43.0817,43.0089,43.0552,447800.0
2006-11-10 09:30:00,64.72,64.73,64.19,64.2,302900.0,42.8632,42.8698,42.5122,42.5188,302900.0
2006-11-10 09:40:00,64.21,64.34,63.73,63.99,334400.0,42.5254,42.6115,42.2075,42.3797,334400.0
2006-11-10 09:50:00,64.0,64.4,63.82,64.38,269400.0,42.3863,42.6512,42.2671,42.638,269400.0
2006-11-10 10:00:00,64.4,64.45,63.75,63.8,607500.0,42.6512,42.6844,42.2208,42.2539,607500.0
2006-11-10 10:10:00,63.8,63.82,63.58,63.64,397800.0,42.2539,42.2671,42.1082,42.1479,397800.0
2006-11-10 10:20:00,63.65,63.75,63.58,63.75,208600.0,42.1545,42.2208,42.1082,42.2208,208600.0
2006-11-10 10:30:00,63.75,63.85,63.65,63.65,157100.0,42.2208,42.287,42.1545,42.1545,157100.0
2006-11-10 10:40:00,63.65,63.92,63.56,63.83,159000.0,42.1545,42.3333,42.0949,42.2737,159000.0
2006-11-10 10:50:00,63.81,64.0,63.77,63.94,118500.0,42.2605,42.3863,42.234,42.3466,118500.0
2006-11-10 11:00:00,63.93,63.94,63.5,63.52,140300.0,42.34,42.3466,42.0552,42.0684,140300.0
2006-11-10 11:10:00,63.51,63.59,63.43,63.51,153700.0,42.0618,42.1148,42.0088,42.0618,153700.0
2006-11-10 11:20:00,63.53,63.63,63.49,63.55,79000.0,42.075,42.1413,42.0486,42.0883,79000.0
2006-11-10 11:30:00,63.56,63.67,63.53,63.54,107800.0,42.0949,42.1678,42.075,42.0817,107800.0
2006-11-10 11:40:00,63.58,63.6,63.41,63.42,109400.0,42.1082,42.1214,41.9956,42.0022,109400.0
2006-11-10 11:50:00,63.45,63.52,63.41,63.5,106200.0,42.0221,42.0684,41.9956,42.0552,106200.0
2006-11-10 12:00:00,63.51,63.72,63.47,63.72,101300.0,42.0618,42.2009,42.0353,42.2009,101300.0
2006-11-10 12:10:00,63.7,63.79,63.56,63.6,82200.0,42.1876,42.2472,42.0949,42.1214,82200.0
2006-11-10 12:20:00,63.64,63.67,63.56,63.64,69600.0,42.1479,42.1678,42.0949,42.1479,69600.0
2006-11-10 12:30:00,63.66,63.73,63.65,63.67,46600.0,42.1611,42.2075,42.1545,42.1678,46600.0
2006-11-10 12:40:00,63.67,63.67,63.5,63.52,54200.0,42.1678,42.1678,42.0552,42.0684,54200.0
2006-11-10 12:50:00,63.51,63.51,63.39,63.43,92600.0,42.0618,42.0618,41.9823,42.0088,92600.0
2006-11-10 13:00:00,63.44,63.46,63.32,63.32,65100.0,42.0154,42.0287,41.936,41.936,65100.0
2006-11-10 13:10:00,63.32,63.33,63.2,63.22,124700.0,41.936,41.9426,41.8565,41.8697,124700.0
2006-11-10 13:20:00,63.23,63.23,63.07,63.08,181900.0,41.8764,41.8764,41.7704,41.777,181900.0
2006-11-10 13:30:00,63.08,63.21,63.05,63.21,140200.0,41.777,41.8631,41.7572,41.8631,140200.0
2006-11-10 13:40:00,63.21,63.23,63.06,63.23,112700.0,41.8631,41.8764,41.7638,41.8764,112700.0
2006-11-10 13:50:00,63.23,63.31,63.1,63.12,155100.0,41.8764,41.9293,41.7903,41.8035,155100.0
2006-11-10 14:00:00,63.11,63.11,62.94,63.07,152400.0,41.7969,41.7969,41.6843,41.7704,152400.0
2006-11-10 14:10:00,63.06,63.2,63.01,63.11,108200.0,41.7638,41.8565,41.7307,41.7969,108200.0
2006-11-10 14:20:00,63.1,63.15,62.88,62.9,169200.0,41.7903,41.8234,41.6446,41.6578,169200.0
2006-11-10 14:30:00,62.9,63.23,62.9,63.23,175800.0,41.6578,41.8764,41.6578,41.8764,175800.0
2006-11-10 14:40:00,63.22,63.29,63.01,63.05,215400.0,41.8697,41.9161,41.7307,41.7572,215400.0
2006-11-10 14:50:00,63.05,63.06,62.9,62.9,129400.0,41.7572,41.7638,41.6578,41.6578,129400.0
2006-11-10 15:00:00,62.94,63.0,62.9,63.0,129700.0,41.6843,41.724,41.6578,41.724,129700.0
2006-11-10 15:10:00,62.99,63.01,62.92,63.0,217400.0,41.7174,41.7307,41.6711,41.724,217400.0
2006-11-10 15:20:00,63.0,63.09,62.97,62.98,218100.0,41.724,41.7836,41.7042,41.7108,218100.0
2006-11-10 15:30:00,62.99,63.3,62.98,63.16,361300.0,41.7174,41.9227,41.7108,41.83,361300.0
2006-11-10 15:40:00,63.17,63.24,63.02,63.02,307900.0,41.8366,41.883,41.7373,41.7373,307900.0
2006-11-10 15:50:00,63.02,63.37,63.01,63.3,502600.0,41.7373,41.9691,41.7307,41.9227,502600.0
2006-11-13 09:30:00,63.3,63.4,62.82,63.04,570800.0,41.9227,41.989,41.6048,41.7505,570800.0
2006-11-13 09:40:00,63.05,63.2,62.88,62.9,366100.0,41.7572,41.8565,41.6446,41.6578,366100.0
2006-11-13 09:50:00,62.91,63.53,62.76,63.46,247800.0,41.6644,42.075,41.5651,42.0287,247800.0
2006-11-13 10:00:00,63.44,63.46,62.94,63.26,249200.0,42.0154,42.0287,41.6843,41.8962,249200.0
2006-11-13 10:10:00,63.27,63.47,63.16,63.3,268000.0,41.9029,42.0353,41.83,41.9227,268000.0
2006-11-13 10:20:00,63.33,63.65,63.25,63.62,175200.0,41.9426,42.1545,41.8896,42.1347,175200.0
2006-11-13 10:30:00,63.65,63.75,63.48,63.59,223300.0,42.1545,42.2208,42.0419,42.1148,223300.0
2006-11-13 10:40:00,63.59,63.7,63.3,63.32,163400.0,42.1148,42.1876,41.9227,41.936,163400.0
2006-11-13 10:50:00,63.31,63.51,63.25,63.39,218700.0,41.9293,42.0618,41.8896,41.9823,218700.0
2006-11-13 11:00:00,63.37,63.45,63.17,63.18,192200.0,41.9691,42.0221,41.8366,41.8432,192200.0
2006-11-13 11:10:00,63.18,63.27,63.05,63.13,154800.0,41.8432,41.9029,41.7572,41.8101,154800.0
2006-11-13 11:20:00,63.13,63.29,63.09,63.15,145000.0,41.8101,41.9161,41.7836,41.8234,145000.0
2006-11-13 11:30:00,63.18,63.56,63.17,63.54,199800.0,41.8432,42.0949,41.8366,42.0817,199800.0
2006-11-13 11:40:00,63.54,63.62,63.39,63.45,142600.0,42.0817,42.1347,41.9823,42.0221,142600.0
2006-11-13 11:50:00,63.45,63.53,63.36,63.36,111600.0,42.0221,42.075,41.9625,41.9625,111600.0
2006-11-13 12:00:00,63.35,63.36,63.19,63.25,138500.0,41.9558,41.9625,41.8499,41.8896,138500.0
2006-11-13 12:10:00,63.27,63.46,63.26,63.46,82000.0,41.9029,42.0287,41.8962,42.0287,82000.0
2006-11-13 12:20:00,63.44,63.61,63.39,63.53,123100.0,42.0154,42.128,41.9823,42.075,123100.0
2006-11-13 12:30:00,63.53,63.53,63.35,63.36,91600.0,42.075,42.075,41.9558,41.9625,91600.0
2006-11-13 12:40:00,63.36,63.42,63.21,63.25,104900.0,41.9625,42.0022,41.8631,41.8896,104900.0
2006-11-13 12:50:00,63.27,63.45,63.27,63.44,120900.0,41.9029,42.0221,41.9029,42.0154,120900.0
2006-11-13 13:00:00,63.44,63.44,63.25,63.26,113500.0,42.0154,42.0154,41.8896,41.8962,113500.0
2006-11-13 13:10:00,63.25,63.4,63.21,63.37,111400.0,41.8896,41.989,41.8631,41.9691,111400.0
2006-11-13 13:20:00,63.39,63.39,63.2,63.2,70300.0,41.9823,41.9823,41.8565,41.8565,70300.0
2006-11-13 13:30:00,63.21,63.22,63.11,63.15,117400.0,41.8631,41.8697,41.7969,41.8234,117400.0
2006-11-13 13:40:00,63.15,63.15,63.01,63.1,85100.0,41.8234,41.8234,41.7307,41.7903,85100.0
2006-11-13 13:50:00,63.1,63.35,63.09,63.28,130800.0,41.7903,41.9558,41.7836,41.9095,130800.0
2006-11-13 14:00:00,63.27,63.73,63.27,63.69,183600.0,41.9029,42.2075,41.9029,42.181,183600.0
2006-11-13 14:10:00,63.69,63.8,63.53,63.6,222100.0,42.181,42.2539,42.075,42.1214,222100.0
2006-11-13 14:20:00,63.6,63.67,63.28,63.35,138300.0,42.1214,42.1678,41.9095,41.9558,138300.0
2006-11-13 14:30:00,63.35,63.36,63.2,63.22,110800.0,41.9558,41.9625,41.8565,41.8697,110800.0
2006-11-13 14:40:00,63.21,63.25,63.04,63.23,159800.0,41.8631,41.8896,41.7505,41.8764,159800.0
2006-11-13 14:50:00,63.2,63.28,63.14,63.17,97700.0,41.8565,41.9095,41.8168,41.8366,97700.0
2006-11-13 15:00:00,63.17,63.17,63.04,63.13,101500.0,41.8366,41.8366,41.7505,41.8101,101500.0
2006-11-13 15:10:00,63.13,63.27,63.13,63.19,97600.0,41.8101,41.9029,41.8101,41.8499,97600.0
2006-11-13 15:20:00,63.19,63.26,63.17,63.21,72100.0,41.8499,41.8962,41.8366,41.8631,72100.0
2006-11-13 15:30:00,63.21,63.29,63.17,63.22,95200.0,41.8631,41.9161,41.8366,41.8697,95200.0
2006-11-13 15:40:00,63.21,63.26,63.2,63.25,248000.0,41.8631,41.8962,41.8565,41.8896,248000.0
2006-11-13 15:50:00,63.25,63.34,63.19,63.19,343800.0,41.8896,41.9492,41.8499,41.8499,343800.0
2006-11-14 09:30:00,63.8,63.95,63.49,63.51,354200.0,42.2539,42.3532,42.0486,42.0618,354200.0
2006-11-14 09:40:00,63.51,63.86,63.12,63.8,333400.0,42.0618,42.2936,41.8035,42.2539,333400.0
2006-11-14 09:50:00,63.79,63.95,63.65,63.93,263400.0,42.2472,42.3532,42.1545,42.34,263400.0
2006-11-14 10:00:00,63.93,63.98,63.82,63.92,289800.0,42.34,42.3731,42.2671,42.3333,289800.0
2006-11-14 10:10:00,63.92,63.93,63.62,63.77,222000.0,42.3333,42.34,42.1347,42.234,222000.0
2006-11-14 10:20:00,63.77,63.96,63.62,63.83,237500.0,42.234,42.3598,42.1347,42.2737,237500.0
2006-11-14 10:30:00,63.81,64.08,63.81,63.9,259700.0,42.2605,42.4393,42.2605,42.3201,259700.0
2006-11-14 10:40:00,63.9,63.96,63.63,63.73,237400.0,42.3201,42.3598,42.1413,42.2075,237400.0
2006-11-14 10:50:00,63.74,63.86,63.7,63.83,136900.0,42.2141,42.2936,42.1876,42.2737,136900.0
2006-11-14 11:00:00,63.85,63.85,63.63,63.65,209400.0,42.287,42.287,42.1413,42.1545,209400.0
2006-11-14 11:10:00,63.65,63.93,63.6,63.92,174200.0,42.1545,42.34,42.1214,42.3333,174200.0
2006-11-14 11:20:00,63.93,64.08,63.77,64.08,167800.0,42.34,42.4393,42.234,42.4393,167800.0
2006-11-14 11:30:00,64.07,64.16,63.87,63.89,129900.0,42.4327,42.4923,42.3002,42.3135,129900.0
2006-11-14 11:40:00,63.89,63.92,63.74,63.79,100500.0,42.3135,42.3333,42.2141,42.2472,100500.0
2006-11-14 11:50:00,63.8,63.85,63.6,63.65,106100.0,42.2539,42.287,42.1214,42.1545,106100.0
2006-11-14 12:00:00,63.65,63.82,63.58,63.8,155100.0,42.1545,42.2671,42.1082,42.2539,155100.0
2006-11-14 12:10:00,63.8,63.85,63.72,63.84,88900.0,42.2539,42.287,42.2009,42.2804,88900.0
2006-11-14 12:20:00,63.82,63.85,63.77,63.83,62600.0,42.2671,42.287,42.234,42.2737,62600.0
2006-11-14 12:30:00,63.82,64.05,63.82,63.93,132700.0,42.2671,42.4194,42.2671,42.34,132700.0
2006-11-14 12:40:00,63.93,63.98,63.8,63.91,92000.0,42.34,42.3731,42.2539,42.3267,92000.0
2006-11-14 12:50:00,63.91,63.97,63.86,63.96,77100.0,42.3267,42.3665,42.2936,42.3598,77100.0
2006-11-14 13:00:00,63.96,64.05,63.94,64.05,85300.0,42.3598,42.4194,42.3466,42.4194,85300.0
2006-11-14 13:10:00,64.05,64.1,63.95,64.1,118300.0,42.4194,42.4526,42.3532,42.4526,118300.0
2006-11-14 13:20:00,64.1,64.34,64.08,64.33,188800.0,42.4526,42.6115,42.4393,42.6049,188800.0
2006-11-14 13:30:00,64.33,64.33,64.21,64.24,151200.0,42.6049,42.6049,42.5254,42.5453,151200.0
2006-11-14 13:40:00,64.24,64.32,64.15,64.26,139300.0,42.5453,42.5983,42.4857,42.5585,139300.0
2006-11-14 13:50:00,64.27,64.29,64.15,64.17,66400.0,42.5651,42.5784,42.4857,42.4989,66400.0
2006-11-14 14:00:00,64.17,64.17,63.88,64.08,245100.0,42.4989,42.4989,42.3068,42.4393,245100.0
2006-11-14 14:10:00,64.08,64.1,63.89,63.92,82300.0,42.4393,42.4526,42.3135,42.3333,82300.0
2006-11-14 14:20:00,63.92,64.01,63.79,63.85,197300.0,42.3333,42.3929,42.2472,42.287,197300.0
2006-11-14 14:30:00,63.84,63.98,63.77,63.96,89000.0,42.2804,42.3731,42.234,42.3598,89000.0
2006-11-14 14:40:00,63.97,64.17,63.9,63.98,316600.0,42.3665,42.4989,42.3201,42.3731,316600.0
2006-11-14 14:50:00,63.98,64.16,63.94,64.14,131700.0,42.3731,42.4923,42.3466,42.479,131700.0
2006-11-14 15:00:00,64.15,64.31,64.15,64.28,148000.0,42.4857,42.5916,42.4857,42.5718,148000.0
2006-11-14 15:10:00,64.28,64.28,64.2,64.2,114600.0,42.5718,42.5718,42.5188,42.5188,114600.0
2006-11-14 15:20:00,64.21,64.27,64.16,64.18,158500.0,42.5254,42.5651,42.4923,42.5055,158500.0
2006-11-14 15:30:00,64.17,64.22,64.08,64.08,191300.0,42.4989,42.532,42.4393,42.4393,191300.0
2006-11-14 15:40:00,64.09,64.26,64.08,64.26,259500.0,42.4459,42.5585,42.4393,42.5585,259500.0
2006-11-14 15:50:00,64.25,64.34,64.14,64.23,279100.0,42.5519,42.6115,42.479,42.5386,279100.0
2006-11-15 09:30:00,64.28,64.41,63.96,64.37,544600.0,42.5718,42.6579,42.3598,42.6314,544600.0
2006-11-15 09:40:00,64.34,64.35,63.98,64.31,280100.0,42.6115,42.6181,42.3731,42.5916,280100.0
2006-11-15 09:50:00,64.31,64.5,64.23,64.35,329700.0,42.5916,42.7175,42.5386,42.6181,329700.0
2006-11-15 10:00:00,64.36,64.55,64.24,64.42,230100.0,42.6247,42.7506,42.5453,42.6645,230100.0
2006-11-15 10:10:00,64.42,64.72,64.4,64.54,260600.0,42.6645,42.8632,42.6512,42.744,260600.0
2006-11-15 10:20:00,64.54,64.7,64.52,64.69,123800.0,42.744,42.8499,42.7307,42.8433,123800.0
2006-11-15 10:30:00,64.69,65.2,64.69,65.19,629900.0,42.8433,43.1811,42.8433,43.1744,629900.0
2006-11-15 10:40:00,65.19,65.34,65.07,65.16,331000.0,43.1744,43.2738,43.095,43.1546,331000.0
2006-11-15 10:50:00,65.17,65.31,65.06,65.23,222400.0,43.1612,43.2539,43.0883,43.2009,222400.0
2006-11-15 11:00:00,65.23,66.2,65.14,65.28,341200.0,43.2009,43.8434,43.1413,43.234,341200.0
2006-11-15 11:10:00,65.28,65.45,65.28,65.36,226900.0,43.234,43.3466,43.234,43.287,226900.0
2006-11-15 11:20:00,65.36,65.39,65.22,65.3,187400.0,43.287,43.3069,43.1943,43.2473,187400.0
2006-11-15 11:30:00,65.3,65.5,65.24,65.5,170500.0,43.2473,43.3798,43.2076,43.3798,170500.0
2006-11-15 11:40:00,65.5,65.62,65.47,65.55,146700.0,43.3798,43.4592,43.3599,43.4129,146700.0
2006-11-15 11:50:00,65.56,65.57,65.41,65.43,93300.0,43.4195,43.4261,43.3201,43.3334,93300.0
2006-11-15 12:00:00,65.43,65.43,65.31,65.41,91300.0,43.3334,43.3334,43.2539,43.3201,91300.0
2006-11-15 12:10:00,65.42,65.5,65.35,65.42,139500.0,43.3268,43.3798,43.2804,43.3268,139500.0
2006-11-15 12:20:00,65.43,65.47,65.32,65.43,106900.0,43.3334,43.3599,43.2605,43.3334,106900.0
2006-11-15 12:30:00,65.42,65.63,65.41,65.58,136100.0,43.3268,43.4659,43.3201,43.4327,136100.0
2006-11-15 12:40:00,65.59,65.75,65.53,65.74,133100.0,43.4394,43.5453,43.3996,43.5387,133100.0
2006-11-15 12:50:00,65.74,66.0,65.72,65.92,300500.0,43.5387,43.7109,43.5255,43.6579,300500.0
2006-11-15 13:00:00,65.92,66.0,65.91,65.91,152700.0,43.6579,43.7109,43.6513,43.6513,152700.0
2006-11-15 13:10:00,65.91,65.91,65.73,65.8,129100.0,43.6513,43.6513,43.5321,43.5784,129100.0
2006-11-15 13:20:00,65.8,65.81,65.6,65.64,187500.0,43.5784,43.5851,43.446,43.4725,187500.0
2006-11-15 13:30:00,65.64,65.72,65.58,65.6,205500.0,43.4725,43.5255,43.4327,43.446,205500.0
2006-11-15 13:40:00,65.6,65.78,65.57,65.72,158200.0,43.446,43.5652,43.4261,43.5255,158200.0
2006-11-15 13:50:00,65.72,65.76,65.64,65.66,163900.0,43.5255,43.5519,43.4725,43.4857,163900.0
2006-11-15 14:00:00,65.66,65.72,65.39,65.47,253900.0,43.4857,43.5255,43.3069,43.3599,253900.0
2006-11-15 14:10:00,65.45,65.7,65.45,65.61,159500.0,43.3466,43.5122,43.3466,43.4526,159500.0
2006-11-15 14:20:00,65.59,65.66,65.38,65.41,167300.0,43.4394,43.4857,43.3003,43.3201,167300.0
2006-11-15 14:30:00,65.41,65.46,65.07,65.1,169100.0,43.3201,43.3533,43.095,43.1148,169100.0
2006-11-15 14:40:00,65.1,65.29,65.05,65.22,221400.0,43.1148,43.2407,43.0817,43.1943,221400.0
2006-11-15 14:50:00,65.23,65.42,65.22,65.4,129700.0,43.2009,43.3268,43.1943,43.3135,129700.0
2006-11-15 15:00:00,65.41,65.44,65.31,65.38,114800.0,43.3201,43.34,43.2539,43.3003,114800.0
2006-11-15 15:10:00,65.39,65.6,65.38,65.57,219600.0,43.3069,43.446,43.3003,43.4261,219600.0
2006-11-15 15:20:00,65.57,65.67,65.44,65.61,217300.0,43.4261,43.4923,43.34,43.4526,217300.0
2006-11-15 15:30:00,65.62,65.68,65.59,65.65,256900.0,43.4592,43.499,43.4394,43.4791,256900.0
2006-11-15 15:40:00,65.65,65.66,65.43,65.44,272800.0,43.4791,43.4857,43.3334,43.34,272800.0
2006-11-15 15:50:00,65.43,65.54,65.35,65.45,257900.0,43.3334,43.4062,43.2804,43.3466,257900.0
2006-11-16 09:30:00,65.51,65.75,65.51,65.62,230800.0,43.3864,43.5453,43.3864,43.4592,230800.0
2006-11-16 09:40:00,65.64,65.96,65.63,65.82,223900.0,43.4725,43.6844,43.4659,43.5917,223900.0
2006-11-16 09:50:00,65.82,65.94,65.75,65.81,190400.0,43.5917,43.6712,43.5453,43.5851,190400.0
2006-11-16 10:00:00,65.81,65.89,65.65,65.74,298500.0,43.5851,43.638,43.4791,43.5387,298500.0
2006-11-16 10:10:00,65.74,66.04,65.74,65.97,247600.0,43.5387,43.7374,43.5387,43.691,247600.0
2006-11-16 10:20:00,65.96,66.07,65.91,65.99,169100.0,43.6844,43.7573,43.6513,43.7043,169100.0
2006-11-16 10:30:00,65.96,66.12,65.67,65.86,229500.0,43.6844,43.7904,43.4923,43.6182,229500.0
2006-11-16 10:40:00,65.87,65.87,65.16,65.28,414500.0,43.6248,43.6248,43.1546,43.234,414500.0
2006-11-16 10:50:00,65.29,65.38,65.08,65.33,392300.0,43.2407,43.3003,43.1016,43.2672,392300.0
2006-11-16 11:00:00,65.34,65.54,65.28,65.43,228200.0,43.2738,43.4062,43.234,43.3334,228200.0
2006-11-16 11:10:00,65.43,65.68,65.31,65.66,253100.0,43.3334,43.499,43.2539,43.4857,253100.0
2006-11-16 11:20:00,65.67,65.84,65.63,65.68,191100.0,43.4923,43.6049,43.4659,43.499,191100.0
2006-11-16 11:30:00,65.68,65.78,65.45,65.47,220100.0,43.499,43.5652,43.3466,43.3599,220100.0
2006-11-16 11:40:00,65.47,65.47,65.0,65.04,341900.0,43.3599,43.3599,43.0486,43.0751,341900.0
2006-11-16 11:50:00,65.04,65.15,64.99,65.11,330800.0,43.0751,43.148,43.042,43.1215,330800.0
2006-11-16 12:00:00,65.11,65.15,64.91,65.0,312300.0,43.1215,43.148,42.989,43.0486,312300.0
2006-11-16 12:10:00,65.02,65.04,64.91,65.03,133400.0,43.0619,43.0751,42.989,43.0685,133400.0
2006-11-16 12:20:00,65.03,65.1,64.9,64.95,148000.0,43.0685,43.1148,42.9824,43.0155,148000.0
2006-11-16 12:30:00,64.95,65.03,64.84,64.85,156000.0,43.0155,43.0685,42.9426,42.9493,156000.0
2006-11-16 12:40:00,64.85,64.93,64.83,64.86,79600.0,42.9493,43.0022,42.936,42.9559,79600.0
2006-11-16 12:50:00,64.86,64.87,64.81,64.84,90700.0,42.9559,42.9625,42.9228,42.9426,90700.0
2006-11-16 13:00:00,64.84,64.95,64.8,64.82,112100.0,42.9426,43.0155,42.9162,42.9294,112100.0
2006-11-16 13:10:00,64.81,64.87,64.66,64.69,121400.0,42.9228,42.9625,42.8234,42.8433,121400.0
2006-11-16 13:20:00,64.67,64.72,64.62,64.65,104300.0,42.8301,42.8632,42.7969,42.8168,104300.0
2006-11-16 13:30:00,64.65,64.66,64.34,64.37,288000.0,42.8168,42.8234,42.6115,42.6314,288000.0
2006-11-16 13:40:00,64.36,64.7,64.36,64.6,168500.0,42.6247,42.8499,42.6247,42.7837,168500.0
2006-11-16 13:50:00,64.61,64.62,64.35,64.48,119800.0,42.7903,42.7969,42.6181,42.7042,119800.0
2006-11-16 14:00:00,64.48,64.49,64.17,64.26,173800.0,42.7042,42.7108,42.4989,42.5585,173800.0
2006-11-16 14:10:00,64.27,64.27,63.81,63.83,385200.0,42.5651,42.5651,42.2605,42.2737,385200.0
2006-11-16 14:20:00,63.82,63.96,63.78,63.94,233800.0,42.2671,42.3598,42.2406,42.3466,233800.0
2006-11-16 14:30:00,63.92,63.96,63.81,63.85,156500.0,42.3333,42.3598,42.2605,42.287,156500.0
2006-11-16 14:40:00,63.84,63.93,63.77,63.89,180600.0,42.2804,42.34,42.234,42.3135,180600.0
2006-11-16 14:50:00,63.89,63.89,63.58,63.58,209100.0,42.3135,42.3135,42.1082,42.1082,209100.0
2006-11-16 15:00:00,63.58,63.62,63.12,63.17,568000.0,42.1082,42.1347,41.8035,41.8366,568000.0
2006-11-16 15:10:00,63.2,63.34,63.12,63.32,443200.0,41.8565,41.9492,41.8035,41.936,443200.0
2006-11-16 15:20:00,63.32,63.38,63.17,63.3,277300.0,41.936,41.9757,41.8366,41.9227,277300.0
2006-11-16 15:30:00,63.3,63.42,63.25,63.25,420900.0,41.9227,42.0022,41.8896,41.8896,420900.0
2006-11-16 15:40:00,63.26,63.28,62.96,63.0,548500.0,41.8962,41.9095,41.6975,41.724,548500.0
2006-11-16 15:50:00,63.0,63.01,62.62,62.64,1059900.0,41.724,41.7307,41.4724,41.4856,1059900.0
2006-11-17 09:30:00,62.05,62.12,61.73,61.93,1346600.0,41.0949,41.1412,40.8829,41.0154,1346600.0
2006-11-17 09:40:00,61.94,62.2,61.91,62.05,503400.0,41.022,41.1942,41.0021,41.0949,503400.0
2006-11-17 09:50:00,62.04,62.3,62.01,62.12,433900.0,41.0882,41.2604,41.0684,41.1412,433900.0
2006-11-17 10:00:00,62.16,62.25,61.93,62.25,302800.0,41.1677,41.2273,41.0154,41.2273,302800.0
2006-11-17 10:10:00,62.24,62.35,62.12,62.31,323400.0,41.2207,41.2936,41.1412,41.2671,323400.0
2006-11-17 10:20:00,62.3,62.6,62.24,62.48,470100.0,41.2604,41.4591,41.2207,41.3796,470100.0
2006-11-17 10:30:00,62.48,62.71,62.38,62.69,347700.0,41.3796,41.532,41.3134,41.5187,347700.0
2006-11-17 10:40:00,62.7,62.94,62.7,62.92,264000.0,41.5254,41.6843,41.5254,41.6711,264000.0
2006-11-17 10:50:00,62.93,62.95,62.81,62.87,285000.0,41.6777,41.6909,41.5982,41.6379,285000.0
2006-11-17 11:00:00,62.87,62.93,62.67,62.68,264600.0,41.6379,41.6777,41.5055,41.5121,264600.0
2006-11-17 11:10:00,62.69,62.7,62.44,62.52,389100.0,41.5187,41.5254,41.3532,41.4061,389100.0
2006-11-17 11:20:00,62.51,62.65,62.5,62.57,123600.0,41.3995,41.4922,41.3929,41.4393,123600.0
2006-11-17 11:30:00,62.57,62.62,62.47,62.57,186600.0,41.4393,41.4724,41.373,41.4393,186600.0
2006-11-17 11:40:00,62.57,62.93,62.51,62.88,199100.0,41.4393,41.6777,41.3995,41.6446,199100.0
2006-11-17 11:50:00,62.88,63.07,62.88,62.95,218500.0,41.6446,41.7704,41.6446,41.6909,218500.0
2006-11-17 12:00:00,62.95,63.32,62.94,63.32,200900.0,41.6909,41.936,41.6843,41.936,200900.0
2006-11-17 12:10:00,63.32,63.4,63.2,63.4,227500.0,41.936,41.989,41.8565,41.989,227500.0
2006-11-17 12:20:00,63.41,63.73,63.38,63.7,213000.0,41.9956,42.2075,41.9757,42.1876,213000.0
2006-11-17 12:30:00,63.7,63.86,63.65,63.73,193200.0,42.1876,42.2936,42.1545,42.2075,193200.0
2006-11-17 12:40:00,63.72,63.73,63.57,63.58,107800.0,42.2009,42.2075,42.1015,42.1082,107800.0
2006-11-17 12:50:00,63.56,63.82,63.5,63.81,151900.0,42.0949,42.2671,42.0552,42.2605,151900.0
2006-11-17 13:00:00,63.81,64.02,63.8,64.01,210700.0,42.2605,42.3996,42.2539,42.3929,210700.0
2006-11-17 13:10:00,64.01,64.02,63.85,63.93,111300.0,42.3929,42.3996,42.287,42.34,111300.0
2006-11-17 13:20:00,63.93,63.95,63.79,63.82,82900.0,42.34,42.3532,42.2472,42.2671,82900.0
2006-11-17 13:30:00,63.82,63.85,63.77,63.78,60200.0,42.2671,42.287,42.234,42.2406,60200.0
2006-11-17 13:40:00,63.77,63.87,63.77,63.8,156300.0,42.234,42.3002,42.234,42.2539,156300.0
2006-11-17 13:50:00,63.8,63.81,63.59,63.63,172100.0,42.2539,42.2605,42.1148,42.1413,172100.0
2006-11-17 14:00:00,63.63,63.63,63.16,63.16,229200.0,42.1413,42.1413,41.83,41.83,229200.0
2006-11-17 14:10:00,63.17,63.28,63.09,63.26,159600.0,41.8366,41.9095,41.7836,41.8962,159600.0
2006-11-17 14:20:00,63.26,63.5,63.26,63.46,126800.0,41.8962,42.0552,41.8962,42.0287,126800.0
2006-11-17 14:30:00,63.47,63.53,63.25,63.33,162600.0,42.0353,42.075,41.8896,41.9426,162600.0
2006-11-17 14:40:00,63.34,63.37,63.24,63.25,94700.0,41.9492,41.9691,41.883,41.8896,94700.0
2006-11-17 14:50:00,63.24,63.28,63.18,63.26,85500.0,41.883,41.9095,41.8432,41.8962,85500.0
2006-11-17 15:00:00,63.25,63.29,63.12,63.14,82300.0,41.8896,41.9161,41.8035,41.8168,82300.0
2006-11-17 15:10:00,63.14,63.14,62.93,62.93,169800.0,41.8168,41.8168,41.6777,41.6777,169800.0
2006-11-17 15:20:00,62.94,63.04,62.81,62.91,188800.0,41.6843,41.7505,41.5982,41.6644,188800.0
2006-11-17 15:30:00,62.9,63.08,62.9,63.07,185700.0,41.6578,41.777,41.6578,41.7704,185700.0
2006-11-17 15:40:00,63.08,63.23,63.07,63.22,268400.0,41.777,41.8764,41.7704,41.8697,268400.0
2006-11-17 15:50:00,63.22,63.31,63.15,63.29,404500.0,41.8697,41.9293,41.8234,41.9161,404500.0
2006-11-20 09:30:00,62.9,62.9,62.25,62.3,262700.0,41.6578,41.6578,41.2273,41.2604,262700.0
2006-11-20 09:40:00,62.3,62.75,62.16,62.75,261500.0,41.2604,41.5585,41.1677,41.5585,261500.0
2006-11-20 09:50:00,62.77,62.78,62.53,62.62,202800.0,41.5717,41.5783,41.4128,41.4724,202800.0
2006-11-20 10:00:00,62.62,62.7,62.23,62.39,198300.0,41.4724,41.5254,41.2141,41.32,198300.0
2006-11-20 10:10:00,62.39,62.43,62.23,62.28,230800.0,41.32,41.3465,41.2141,41.2472,230800.0
2006-11-20 10:20:00,62.28,62.74,62.26,62.54,267500.0,41.2472,41.5518,41.2339,41.4194,267500.0
2006-11-20 10:30:00,62.54,62.67,62.46,62.64,270000.0,41.4194,41.5055,41.3664,41.4856,270000.0
2006-11-20 10:40:00,62.61,62.68,62.46,62.56,133400.0,41.4657,41.5121,41.3664,41.4326,133400.0
2006-11-20 10:50:00,62.56,62.89,62.52,62.83,128400.0,41.4326,41.6512,41.4061,41.6114,128400.0
2006-11-20 11:00:00,62.82,63.25,62.79,63.2,204900.0,41.6048,41.8896,41.585,41.8565,204900.0
2006-11-20 11:10:00,63.18,63.41,63.18,63.38,194600.0,41.8432,41.9956,41.8432,41.9757,194600.0
2006-11-20 11:20:00,63.38,63.4,63.04,63.24,195100.0,41.9757,41.989,41.7505,41.883,195100.0
2006-11-20 11:30:00,63.23,63.59,63.15,63.51,130100.0,41.8764,42.1148,41.8234,42.0618,130100.0
2006-11-20 11:40:00,63.5,63.55,63.32,63.42,114900.0,42.0552,42.0883,41.936,42.0022,114900.0
2006-11-20 11:50:00,63.4,63.55,63.31,63.53,121600.0,41.989,42.0883,41.9293,42.075,121600.0
2006-11-20 12:00:00,63.55,63.63,63.51,63.62,79900.0,42.0883,42.1413,42.0618,42.1347,79900.0
2006-11-20 12:10:00,63.63,63.67,63.5,63.6,121900.0,42.1413,42.1678,42.0552,42.1214,121900.0
2006-11-20 12:20:00,63.6,63.66,63.52,63.54,130500.0,42.1214,42.1611,42.0684,42.0817,130500.0
2006-11-20 12:30:00,63.55,63.55,63.4,63.52,134500.0,42.0883,42.0883,41.989,42.0684,134500.0
2006-11-20 12:40:00,63.53,63.53,63.29,63.34,105900.0,42.075,42.075,41.9161,41.9492,105900.0
2006-11-20 12:50:00,63.34,63.55,63.3,63.43,101100.0,41.9492,42.0883,41.9227,42.0088,101100.0
2006-11-20 13:00:00,63.44,63.56,63.31,63.33,195300.0,42.0154,42.0949,41.9293,41.9426,195300.0
2006-11-20 13:10:00,63.34,63.35,63.12,63.2,146500.0,41.9492,41.9558,41.8035,41.8565,146500.0
2006-11-20 13:20:00,63.2,63.4,63.15,63.31,133600.0,41.8565,41.989,41.8234,41.9293,133600.0
2006-11-20 13:30:00,63.31,63.33,62.93,62.99,92400.0,41.9293,41.9426,41.6777,41.7174,92400.0
2006-11-20 13:40:00,63.0,63.13,62.94,62.95,97000.0,41.724,41.8101,41.6843,41.6909,97000.0
2006-11-20 13:50:00,62.96,63.09,62.9,62.96,76700.0,41.6975,41.7836,41.6578,41.6975,76700.0
2006-11-20 14:00:00,62.97,63.1,62.85,62.89,75400.0,41.7042,41.7903,41.6247,41.6512,75400.0
2006-11-20 14:10:00,62.91,63.1,62.71,62.71,133300.0,41.6644,41.7903,41.532,41.532,133300.0
2006-11-20 14:20:00,62.73,62.9,62.68,62.88,181500.0,41.5452,41.6578,41.5121,41.6446,181500.0
2006-11-20 14:30:00,62.88,63.1,62.8,63.05,173300.0,41.6446,41.7903,41.5916,41.7572,173300.0
2006-11-20 14:40:00,63.05,63.1,62.87,63.04,105700.0,41.7572,41.7903,41.6379,41.7505,105700.0
2006-11-20 14:50:00,63.06,63.3,63.03,63.29,142400.0,41.7638,41.9227,41.7439,41.9161,142400.0
2006-11-20 15:00:00,63.28,63.29,63.08,63.19,142500.0,41.9095,41.9161,41.777,41.8499,142500.0
2006-11-20 15:10:00,63.19,63.35,63.16,63.35,196000.0,41.8499,41.9558,41.83,41.9558,196000.0
2006-11-20 15:20:00,63.35,63.35,63.16,63.27,191200.0,41.9558,41.9558,41.83,41.9029,191200.0
2006-11-20 15:30:00,63.27,63.36,63.25,63.34,164700.0,41.9029,41.9625,41.8896,41.9492,164700.0
2006-11-20 15:40:00,63.34,63.34,63.21,63.23,192700.0,41.9492,41.9492,41.8631,41.8764,192700.0
2006-11-20 15:50:00,63.22,63.35,63.21,63.26,307500.0,41.8697,41.9558,41.8631,41.8962,307500.0
2006-11-21 09:30:00,63.41,63.93,63.41,63.89,291500.0,41.9956,42.34,41.9956,42.3135,291500.0
2006-11-21 09:40:00,63.9,64.12,63.75,63.89,232400.0,42.3201,42.4658,42.2208,42.3135,232400.0
2006-11-21 09:50:00,63.93,64.06,63.87,64.06,208000.0,42.34,42.4261,42.3002,42.4261,208000.0
2006-11-21 10:00:00,64.05,64.45,64.0,64.41,334800.0,42.4194,42.6844,42.3863,42.6579,334800.0
2006-11-21 10:10:00,64.41,64.81,64.41,64.71,313200.0,42.6579,42.9228,42.6579,42.8565,313200.0
2006-11-21 10:20:00,64.7,64.71,64.42,64.47,259500.0,42.8499,42.8565,42.6645,42.6976,259500.0
2006-11-21 10:30:00,64.48,64.81,64.45,64.73,274900.0,42.7042,42.9228,42.6844,42.8698,274900.0
2006-11-21 10:40:00,64.73,64.91,64.57,64.9,296100.0,42.8698,42.989,42.7638,42.9824,296100.0
2006-11-21 10:50:00,64.91,65.16,64.9,65.13,298200.0,42.989,43.1546,42.9824,43.1347,298200.0
2006-11-21 11:00:00,65.13,65.19,64.88,65.0,180400.0,43.1347,43.1744,42.9691,43.0486,180400.0
2006-11-21 11:10:00,64.99,65.0,64.73,64.88,257800.0,43.042,43.0486,42.8698,42.9691,257800.0
2006-11-21 11:20:00,64.88,64.91,64.74,64.81,157800.0,42.9691,42.989,42.8764,42.9228,157800.0
2006-11-21 11:30:00,64.82,64.96,64.8,64.89,136300.0,42.9294,43.0221,42.9162,42.9758,136300.0
2006-11-21 11:40:00,64.88,64.98,64.79,64.95,110300.0,42.9691,43.0354,42.9095,43.0155,110300.0
2006-11-21 11:50:00,64.94,65.1,64.94,64.99,89700.0,43.0089,43.1148,43.0089,43.042,89700.0
2006-11-21 12:00:00,65.0,65.12,64.97,65.1,64100.0,43.0486,43.1281,43.0287,43.1148,64100.0
2006-11-21 12:10:00,65.1,65.17,65.06,65.14,86200.0,43.1148,43.1612,43.0883,43.1413,86200.0
2006-11-21 12:20:00,65.14,65.22,65.08,65.15,81300.0,43.1413,43.1943,43.1016,43.148,81300.0
2006-11-21 12:30:00,65.15,65.17,65.08,65.12,136000.0,43.148,43.1612,43.1016,43.1281,136000.0
2006-11-21 12:40:00,65.13,65.18,65.11,65.13,108300.0,43.1347,43.1678,43.1215,43.1347,108300.0
2006-11-21 12:50:00,65.12,65.16,65.08,65.13,151100.0,43.1281,43.1546,43.1016,43.1347,151100.0
2006-11-21 13:00:00,65.13,65.24,65.13,65.14,86400.0,43.1347,43.2076,43.1347,43.1413,86400.0
2006-11-21 13:10:00,65.13,65.16,65.01,65.07,102100.0,43.1347,43.1546,43.0552,43.095,102100.0
2006-11-21 13:20:00,65.07,65.24,65.07,65.24,76100.0,43.095,43.2076,43.095,43.2076,76100.0
2006-11-21 13:30:00,65.24,65.38,65.22,65.37,112000.0,43.2076,43.3003,43.1943,43.2937,112000.0
2006-11-21 13:40:00,65.37,65.46,65.32,65.43,126600.0,43.2937,43.3533,43.2605,43.3334,126600.0
2006-11-21 13:50:00,65.43,65.46,65.3,65.42,138500.0,43.3334,43.3533,43.2473,43.3268,138500.0
2006-11-21 14:00:00,65.42,65.5,65.37,65.5,152600.0,43.3268,43.3798,43.2937,43.3798,152600.0
2006-11-21 14:10:00,65.5,65.64,65.49,65.55,179900.0,43.3798,43.4725,43.3731,43.4129,179900.0
2006-11-21 14:20:00,65.55,65.67,65.45,65.48,165000.0,43.4129,43.4923,43.3466,43.3665,165000.0
2006-11-21 14:30:00,65.49,65.56,65.37,65.52,232400.0,43.3731,43.4195,43.2937,43.393,232400.0
2006-11-21 14:40:00,65.52,65.58,65.43,65.47,123100.0,43.393,43.4327,43.3334,43.3599,123100.0
2006-11-21 14:50:00,65.48,65.59,65.47,65.58,109100.0,43.3665,43.4394,43.3599,43.4327,109100.0
2006-11-21 15:00:00,65.59,65.6,65.52,65.53,98800.0,43.4394,43.446,43.393,43.3996,98800.0
2006-11-21 15:10:00,65.53,65.6,65.46,65.6,131200.0,43.3996,43.446,43.3533,43.446,131200.0
2006-11-21 15:20:00,65.6,65.76,65.58,65.75,247700.0,43.446,43.5519,43.4327,43.5453,247700.0
2006-11-21 15:30:00,65.76,65.77,65.51,65.64,206800.0,43.5519,43.5586,43.3864,43.4725,206800.0
2006-11-21 15:40:00,65.65,65.75,65.55,65.74,365300.0,43.4791,43.5453,43.4129,43.5387,365300.0
2006-11-21 15:50:00,65.74,65.75,65.61,65.61,390200.0,43.5387,43.5453,43.4526,43.4526,390200.0
2006-11-22 09:30:00,65.22,65.6,64.85,65.56,335500.0,43.1943,43.446,42.9493,43.4195,335500.0
2006-11-22 09:40:00,65.57,65.57,65.16,65.51,193100.0,43.4261,43.4261,43.1546,43.3864,193100.0
2006-11-22 09:50:00,65.49,65.71,65.45,65.61,192400.0,43.3731,43.5188,43.3466,43.4526,192400.0
2006-11-22 10:00:00,65.62,65.7,65.4,65.49,163500.0,43.4592,43.5122,43.3135,43.3731,163500.0
2006-11-22 10:10:00,65.49,65.53,65.35,65.42,175300.0,43.3731,43.3996,43.2804,43.3268,175300.0
2006-11-22 10:20:00,65.41,65.5,65.38,65.44,132100.0,43.3201,43.3798,43.3003,43.34,132100.0
2006-11-22 10:30:00,65.43,65.61,64.27,64.47,865400.0,43.3334,43.4526,42.5651,42.6976,865400.0
2006-11-22 10:40:00,64.46,64.56,64.07,64.18,498400.0,42.691,42.7572,42.4327,42.5055,498400.0
2006-11-22 10:50:00,64.19,64.51,64.13,64.44,268500.0,42.5122,42.7241,42.4724,42.6777,268500.0
2006-11-22 11:00:00,64.43,64.48,64.1,64.32,249200.0,42.6711,42.7042,42.4526,42.5983,249200.0
2006-11-22 11:10:00,64.33,64.35,64.11,64.2,138300.0,42.6049,42.6181,42.4592,42.5188,138300.0
2006-11-22 11:20:00,64.19,64.44,64.15,64.36,183600.0,42.5122,42.6777,42.4857,42.6247,183600.0
2006-11-22 11:30:00,64.37,64.45,64.31,64.38,266900.0,42.6314,42.6844,42.5916,42.638,266900.0
2006-11-22 11:40:00,64.37,64.53,64.34,64.5,61400.0,42.6314,42.7373,42.6115,42.7175,61400.0
2006-11-22 11:50:00,64.49,64.57,64.34,64.39,96000.0,42.7108,42.7638,42.6115,42.6446,96000.0
2006-11-22 12:00:00,64.38,64.54,64.18,64.53,188500.0,42.638,42.744,42.5055,42.7373,188500.0
2006-11-22 12:10:00,64.53,64.54,64.21,64.24,91900.0,42.7373,42.744,42.5254,42.5453,91900.0
2006-11-22 12:20:00,64.24,64.46,64.24,64.46,84300.0,42.5453,42.691,42.5453,42.691,84300.0
2006-11-22 12:30:00,64.44,64.72,64.42,64.69,161400.0,42.6777,42.8632,42.6645,42.8433,161400.0
2006-11-22 12:40:00,64.69,64.96,64.62,64.89,168700.0,42.8433,43.0221,42.7969,42.9758,168700.0
2006-11-22 12:50:00,64.89,64.95,64.83,64.85,104300.0,42.9758,43.0155,42.936,42.9493,104300.0
2006-11-22 13:00:00,64.85,64.93,64.74,64.8,79900.0,42.9493,43.0022,42.8764,42.9162,79900.0
2006-11-22 13:10:00,64.81,64.82,64.63,64.67,79600.0,42.9228,42.9294,42.8036,42.8301,79600.0
2006-11-22 13:20:00,64.66,64.88,64.65,64.82,149000.0,42.8234,42.9691,42.8168,42.9294,149000.0
2006-11-22 13:30:00,64.84,64.96,64.8,64.84,97200.0,42.9426,43.0221,42.9162,42.9426,97200.0
2006-11-22 13:40:00,64.83,65.18,64.83,65.05,160000.0,42.936,43.1678,42.936,43.0817,160000.0
2006-11-22 13:50:00,65.06,65.37,64.97,65.19,180300.0,43.0883,43.2937,43.0287,43.1744,180300.0
2006-11-22 14:00:00,65.19,65.27,65.03,65.14,68300.0,43.1744,43.2274,43.0685,43.1413,68300.0
2006-11-22 14:10:00,65.15,65.19,64.8,64.97,145200.0,43.148,43.1744,42.9162,43.0287,145200.0
2006-11-22 14:20:00,64.98,65.19,64.8,65.14,132400.0,43.0354,43.1744,42.9162,43.1413,132400.0
2006-11-22 14:30:00,65.11,65.2,65.09,65.19,47600.0,43.1215,43.1811,43.1082,43.1744,47600.0
2006-11-22 14:40:00,65.17,65.33,65.17,65.3,60900.0,43.1612,43.2672,43.1612,43.2473,60900.0
2006-11-22 14:50:00,65.3,65.42,65.11,65.16,103600.0,43.2473,43.3268,43.1215,43.1546,103600.0
2006-11-22 15:00:00,65.17,65.25,65.12,65.25,49000.0,43.1612,43.2142,43.1281,43.2142,49000.0
2006-11-22 15:10:00,65.24,65.25,65.09,65.11,45800.0,43.2076,43.2142,43.1082,43.1215,45800.0
2006-11-22 15:20:00,65.11,65.25,65.09,65.2,83600.0,43.1215,43.2142,43.1082,43.1811,83600.0
2006-11-22 15:30:00,65.21,65.24,65.16,65.19,80600.0,43.1877,43.2076,43.1546,43.1744,80600.0
2006-11-22 15:40:00,65.21,65.29,65.18,65.19,114600.0,43.1877,43.2407,43.1678,43.1744,114600.0
2006-11-22 15:50:00,65.19,65.34,65.14,65.21,251500.0,43.1744,43.2738,43.1413,43.1877,251500.0
2006-11-24 09:30:00,65.33,65.5,65.1,65.41,184200.0,43.2672,43.3798,43.1148,43.3201,184200.0
2006-11-24 09:40:00,65.42,65.91,65.41,65.73,176300.0,43.3268,43.6513,43.3201,43.5321,176300.0
2006-11-24 09:50:00,65.72,65.91,65.6,65.63,91000.0,43.5255,43.6513,43.446,43.4659,91000.0
2006-11-24 10:00:00,65.63,65.75,65.57,65.61,92200.0,43.4659,43.5453,43.4261,43.4526,92200.0
2006-11-24 10:10:00,65.59,65.75,65.58,65.61,82600.0,43.4394,43.5453,43.4327,43.4526,82600.0
2006-11-24 10:20:00,65.61,65.69,65.47,65.51,104700.0,43.4526,43.5056,43.3599,43.3864,104700.0
2006-11-24 10:30:00,65.51,65.56,65.42,65.46,81800.0,43.3864,43.4195,43.3268,43.3533,81800.0
2006-11-24 10:40:00,65.47,65.59,65.4,65.41,79500.0,43.3599,43.4394,43.3135,43.3201,79500.0
2006-11-24 10:50:00,65.42,65.5,65.41,65.41,59400.0,43.3268,43.3798,43.3201,43.3201,59400.0
2006-11-24 11:00:00,65.43,65.44,65.25,65.25,141800.0,43.3334,43.34,43.2142,43.2142,141800.0
2006-11-24 11:10:00,65.25,65.52,65.25,65.4,140500.0,43.2142,43.393,43.2142,43.3135,140500.0
2006-11-24 11:20:00,65.42,65.55,65.34,65.53,76900.0,43.3268,43.4129,43.2738,43.3996,76900.0
2006-11-24 11:30:00,65.53,65.68,65.48,65.62,118800.0,43.3996,43.499,43.3665,43.4592,118800.0
2006-11-24 11:40:00,65.63,65.65,65.52,65.61,73800.0,43.4659,43.4791,43.393,43.4526,73800.0
2006-11-24 11:50:00,65.61,65.62,65.54,65.6,49900.0,43.4526,43.4592,43.4062,43.446,49900.0
2006-11-24 12:00:00,65.62,65.62,65.48,65.48,57300.0,43.4592,43.4592,43.3665,43.3665,57300.0
2006-11-24 12:10:00,65.47,65.54,65.41,65.51,55100.0,43.3599,43.4062,43.3201,43.3864,55100.0
2006-11-24 12:20:00,65.52,65.64,65.47,65.5,59400.0,43.393,43.4725,43.3599,43.3798,59400.0
2006-11-24 12:30:00,65.51,65.51,65.46,65.51,77800.0,43.3864,43.3864,43.3533,43.3864,77800.0
2006-11-24 12:40:00,65.51,65.6,65.42,65.46,112200.0,43.3864,43.446,43.3268,43.3533,112200.0
2006-11-24 12:50:00,65.46,65.56,65.39,65.39,190100.0,43.3533,43.4195,43.3069,43.3069,190100.0
2006-11-24 13:00:00,65.4,65.4,65.36,65.39,55200.0,43.3135,43.3135,43.287,43.3069,55200.0
2006-11-24 13:10:00,65.36,65.36,65.36,65.36,100.0,43.287,43.287,43.287,43.287,100.0
2006-11-24 13:20:00,65.36,65.36,65.36,65.36,0.0,43.287,43.287,43.287,43.287,0.0
2006-11-24 13:30:00,65.36,65.36,65.36,65.36,0.0,43.287,43.287,43.287,43.287,0.0
2006-11-24 13:40:00,65.36,65.36,65.36,65.36,0.0,43.287,43.287,43.287,43.287,0.0
2006-11-24 13:50:00,65.37,65.37,65.37,65.37,100.0,43.2937,43.2937,43.2937,43.2937,100.0
2006-11-24 14:00:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:10:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:20:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:30:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:40:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 14:50:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:00:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:10:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:20:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:30:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:40:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-24 15:50:00,65.37,65.37,65.37,65.37,0.0,43.2937,43.2937,43.2937,43.2937,0.0
2006-11-27 09:30:00,65.52,65.75,65.5,65.75,187500.0,43.393,43.5453,43.3798,43.5453,187500.0
2006-11-27 09:40:00,65.72,66.03,65.7,65.97,394800.0,43.5255,43.7308,43.5122,43.691,394800.0
2006-11-27 09:50:00,65.96,65.97,65.45,65.46,280100.0,43.6844,43.691,43.3466,43.3533,280100.0
2006-11-27 10:00:00,65.46,65.69,65.4,65.68,271000.0,43.3533,43.5056,43.3135,43.499,271000.0
2006-11-27 10:10:00,65.67,65.68,65.3,65.4,287900.0,43.4923,43.499,43.2473,43.3135,287900.0
2006-11-27 10:20:00,65.42,65.68,65.39,65.48,192900.0,43.3268,43.499,43.3069,43.3665,192900.0
2006-11-27 10:30:00,65.47,65.7,65.46,65.53,144900.0,43.3599,43.5122,43.3533,43.3996,144900.0
2006-11-27 10:40:00,65.54,65.55,65.33,65.48,149700.0,43.4062,43.4129,43.2672,43.3665,149700.0
2006-11-27 10:50:00,65.48,65.71,65.46,65.63,136400.0,43.3665,43.5188,43.3533,43.4659,136400.0
2006-11-27 11:00:00,65.62,65.82,65.58,65.8,118000.0,43.4592,43.5917,43.4327,43.5784,118000.0
2006-11-27 11:10:00,65.79,65.81,65.48,65.55,184200.0,43.5718,43.5851,43.3665,43.4129,184200.0
2006-11-27 11:20:00,65.57,65.61,65.46,65.5,181100.0,43.4261,43.4526,43.3533,43.3798,181100.0
2006-11-27 11:30:00,65.5,65.5,65.17,65.24,203900.0,43.3798,43.3798,43.1612,43.2076,203900.0
2006-11-27 11:40:00,65.24,65.37,65.12,65.36,149000.0,43.2076,43.2937,43.1281,43.287,149000.0
2006-11-27 11:50:00,65.37,65.39,65.21,65.31,83600.0,43.2937,43.3069,43.1877,43.2539,83600.0
2006-11-27 12:00:00,65.29,65.33,65.2,65.32,103400.0,43.2407,43.2672,43.1811,43.2605,103400.0
2006-11-27 12:10:00,65.32,65.5,65.3,65.5,82400.0,43.2605,43.3798,43.2473,43.3798,82400.0
2006-11-27 12:20:00,65.5,65.54,65.33,65.41,112500.0,43.3798,43.4062,43.2672,43.3201,112500.0
2006-11-27 12:30:00,65.4,65.49,65.25,65.32,138300.0,43.3135,43.3731,43.2142,43.2605,138300.0
2006-11-27 12:40:00,65.32,65.44,65.25,65.31,112300.0,43.2605,43.34,43.2142,43.2539,112300.0
2006-11-27 12:50:00,65.31,65.32,65.2,65.29,57000.0,43.2539,43.2605,43.1811,43.2407,57000.0
2006-11-27 13:00:00,65.27,65.28,65.06,65.1,80000.0,43.2274,43.234,43.0883,43.1148,80000.0
2006-11-27 13:10:00,65.11,65.14,64.94,64.99,95000.0,43.1215,43.1413,43.0089,43.042,95000.0
2006-11-27 13:20:00,65.01,65.01,64.86,64.93,99200.0,43.0552,43.0552,42.9559,43.0022,99200.0
2006-11-27 13:30:00,64.93,64.95,64.67,64.69,92400.0,43.0022,43.0155,42.8301,42.8433,92400.0
2006-11-27 13:40:00,64.69,64.93,64.65,64.89,130700.0,42.8433,43.0022,42.8168,42.9758,130700.0
2006-11-27 13:50:00,64.91,65.02,64.88,64.93,74200.0,42.989,43.0619,42.9691,43.0022,74200.0
2006-11-27 14:00:00,64.95,64.97,64.68,64.7,118500.0,43.0155,43.0287,42.8367,42.8499,118500.0
2006-11-27 14:10:00,64.69,64.69,64.44,64.49,151000.0,42.8433,42.8433,42.6777,42.7108,151000.0
2006-11-27 14:20:00,64.5,64.76,64.4,64.71,112200.0,42.7175,42.8897,42.6512,42.8565,112200.0
2006-11-27 14:30:00,64.71,64.9,64.67,64.81,95500.0,42.8565,42.9824,42.8301,42.9228,95500.0
2006-11-27 14:40:00,64.82,64.82,64.7,64.76,129600.0,42.9294,42.9294,42.8499,42.8897,129600.0
2006-11-27 14:50:00,64.78,65.01,64.78,64.83,164400.0,42.9029,43.0552,42.9029,42.936,164400.0
2006-11-27 15:00:00,64.84,65.0,64.81,64.9,83100.0,42.9426,43.0486,42.9228,42.9824,83100.0
2006-11-27 15:10:00,64.9,64.96,64.76,64.81,71200.0,42.9824,43.0221,42.8897,42.9228,71200.0
2006-11-27 15:20:00,64.81,64.88,64.75,64.8,151900.0,42.9228,42.9691,42.883,42.9162,151900.0
2006-11-27 15:30:00,64.8,64.9,64.77,64.8,103100.0,42.9162,42.9824,42.8963,42.9162,103100.0
2006-11-27 15:40:00,64.77,64.78,64.53,64.54,214800.0,42.8963,42.9029,42.7373,42.744,214800.0
2006-11-27 15:50:00,64.54,64.66,64.51,64.62,312200.0,42.744,42.8234,42.7241,42.7969,312200.0
2006-11-28 09:30:00,64.9,65.38,64.9,65.21,280400.0,42.9824,43.3003,42.9824,43.1877,280400.0
2006-11-28 09:40:00,65.21,65.45,65.12,65.19,206000.0,43.1877,43.3466,43.1281,43.1744,206000.0
2006-11-28 09:50:00,65.2,65.28,65.13,65.27,298000.0,43.1811,43.234,43.1347,43.2274,298000.0
2006-11-28 10:00:00,65.27,65.6,65.2,65.48,324300.0,43.2274,43.446,43.1811,43.3665,324300.0
2006-11-28 10:10:00,65.48,65.56,65.33,65.5,188100.0,43.3665,43.4195,43.2672,43.3798,188100.0
2006-11-28 10:20:00,65.49,66.0,65.35,65.95,370200.0,43.3731,43.7109,43.2804,43.6778,370200.0
2006-11-28 10:30:00,65.91,65.98,65.71,65.79,236600.0,43.6513,43.6977,43.5188,43.5718,236600.0
2006-11-28 10:40:00,65.79,65.92,65.67,65.89,186200.0,43.5718,43.6579,43.4923,43.638,186200.0
2006-11-28 10:50:00,65.9,66.09,65.87,66.07,377000.0,43.6447,43.7705,43.6248,43.7573,377000.0
2006-11-28 11:00:00,66.07,66.21,66.07,66.11,326600.0,43.7573,43.85,43.7573,43.7837,326600.0
2006-11-28 11:10:00,66.12,66.12,65.94,66.08,186500.0,43.7904,43.7904,43.6712,43.7639,186500.0
2006-11-28 11:20:00,66.08,66.12,65.99,66.02,117500.0,43.7639,43.7904,43.7043,43.7241,117500.0
2006-11-28 11:30:00,66.01,66.09,65.94,66.05,126600.0,43.7175,43.7705,43.6712,43.744,126600.0
2006-11-28 11:40:00,66.05,66.06,65.79,65.81,170900.0,43.744,43.7506,43.5718,43.5851,170900.0
2006-11-28 11:50:00,65.8,65.91,65.57,65.66,145500.0,43.5784,43.6513,43.4261,43.4857,145500.0
2006-11-28 12:00:00,65.65,65.8,65.64,65.79,93100.0,43.4791,43.5784,43.4725,43.5718,93100.0
2006-11-28 12:10:00,65.78,65.97,65.69,65.96,111400.0,43.5652,43.691,43.5056,43.6844,111400.0
2006-11-28 12:20:00,65.96,66.06,65.89,66.0,127400.0,43.6844,43.7506,43.638,43.7109,127400.0
2006-11-28 12:30:00,65.99,65.99,65.65,65.74,159300.0,43.7043,43.7043,43.4791,43.5387,159300.0
2006-11-28 12:40:00,65.74,65.74,65.3,65.4,229500.0,43.5387,43.5387,43.2473,43.3135,229500.0
2006-11-28 12:50:00,65.4,65.65,65.36,65.65,179300.0,43.3135,43.4791,43.287,43.4791,179300.0
2006-11-28 13:00:00,65.65,65.91,65.6,65.87,196300.0,43.4791,43.6513,43.446,43.6248,196300.0
2006-11-28 13:10:00,65.87,65.88,65.64,65.67,76100.0,43.6248,43.6314,43.4725,43.4923,76100.0
2006-11-28 13:20:00,65.67,65.83,65.58,65.8,106700.0,43.4923,43.5983,43.4327,43.5784,106700.0
2006-11-28 13:30:00,65.81,65.83,65.58,65.75,124700.0,43.5851,43.5983,43.4327,43.5453,124700.0
2006-11-28 13:40:00,65.74,65.76,65.49,65.51,124100.0,43.5387,43.5519,43.3731,43.3864,124100.0
2006-11-28 13:50:00,65.51,65.56,65.4,65.46,109900.0,43.3864,43.4195,43.3135,43.3533,109900.0
2006-11-28 14:00:00,65.48,65.59,65.47,65.53,98500.0,43.3665,43.4394,43.3599,43.3996,98500.0
2006-11-28 14:10:00,65.53,65.84,65.46,65.7,158100.0,43.3996,43.6049,43.3533,43.5122,158100.0
2006-11-28 14:20:00,65.7,65.85,65.61,65.81,104700.0,43.5122,43.6116,43.4526,43.5851,104700.0
2006-11-28 14:30:00,65.82,65.96,65.77,65.77,111700.0,43.5917,43.6844,43.5586,43.5586,111700.0
2006-11-28 14:40:00,65.78,65.78,65.55,65.67,139700.0,43.5652,43.5652,43.4129,43.4923,139700.0
2006-11-28 14:50:00,65.67,65.72,65.58,65.64,98300.0,43.4923,43.5255,43.4327,43.4725,98300.0
2006-11-28 15:00:00,65.64,65.65,65.47,65.48,136200.0,43.4725,43.4791,43.3599,43.3665,136200.0
2006-11-28 15:10:00,65.47,65.67,65.45,65.67,167700.0,43.3599,43.4923,43.3466,43.4923,167700.0
2006-11-28 15:20:00,65.68,65.78,65.68,65.7,116500.0,43.499,43.5652,43.499,43.5122,116500.0
2006-11-28 15:30:00,65.69,65.7,65.5,65.51,119000.0,43.5056,43.5122,43.3798,43.3864,119000.0
2006-11-28 15:40:00,65.52,65.57,65.46,65.51,182200.0,43.393,43.4261,43.3533,43.3864,182200.0
2006-11-28 15:50:00,65.51,65.75,65.51,65.67,302400.0,43.3864,43.5453,43.3864,43.4923,302400.0
2006-11-29 09:30:00,65.9,66.1,65.6,65.8,341700.0,43.6447,43.7771,43.446,43.5784,341700.0
2006-11-29 09:40:00,65.8,65.95,65.74,65.89,291000.0,43.5784,43.6778,43.5387,43.638,291000.0
2006-11-29 09:50:00,65.89,66.03,65.8,65.83,156100.0,43.638,43.7308,43.5784,43.5983,156100.0
2006-11-29 10:00:00,65.83,65.92,65.78,65.88,210100.0,43.5983,43.6579,43.5652,43.6314,210100.0
2006-11-29 10:10:00,65.87,65.94,65.82,65.91,286300.0,43.6248,43.6712,43.5917,43.6513,286300.0
2006-11-29 10:20:00,65.9,66.1,65.89,66.07,323300.0,43.6447,43.7771,43.638,43.7573,323300.0
2006-11-29 10:30:00,66.08,66.58,66.04,66.57,841300.0,43.7639,44.095,43.7374,44.0884,841300.0
2006-11-29 10:40:00,66.58,67.14,66.56,67.02,1088700.0,44.095,44.4659,44.0818,44.3864,1088700.0
2006-11-29 10:50:00,67.01,67.17,66.94,67.1,380300.0,44.3798,44.4858,44.3334,44.4394,380300.0
2006-11-29 11:00:00,67.1,67.13,66.97,67.1,394300.0,44.4394,44.4593,44.3533,44.4394,394300.0
2006-11-29 11:10:00,67.09,67.31,67.08,67.21,399900.0,44.4328,44.5785,44.4262,44.5123,399900.0
2006-11-29 11:20:00,67.2,67.38,67.2,67.32,635900.0,44.5056,44.6249,44.5056,44.5851,635900.0
2006-11-29 11:30:00,67.31,67.34,67.17,67.26,511800.0,44.5785,44.5984,44.4858,44.5454,511800.0
2006-11-29 11:40:00,67.31,67.31,67.02,67.11,157200.0,44.5785,44.5785,44.3864,44.446,157200.0
2006-11-29 11:50:00,67.12,67.2,66.96,67.2,133000.0,44.4527,44.5056,44.3467,44.5056,133000.0
2006-11-29 12:00:00,67.2,67.3,67.15,67.27,211800.0,44.5056,44.5719,44.4725,44.552,211800.0
2006-11-29 12:10:00,67.26,67.32,67.22,67.29,190300.0,44.5454,44.5851,44.5189,44.5652,190300.0
2006-11-29 12:20:00,67.29,67.58,67.29,67.52,378000.0,44.5652,44.7573,44.5652,44.7176,378000.0
2006-11-29 12:30:00,67.52,67.58,67.28,67.52,317600.0,44.7176,44.7573,44.5586,44.7176,317600.0
2006-11-29 12:40:00,67.53,67.57,67.45,67.46,242400.0,44.7242,44.7507,44.6712,44.6778,242400.0
2006-11-29 12:50:00,67.47,67.55,67.45,67.49,281600.0,44.6845,44.7374,44.6712,44.6977,281600.0
2006-11-29 13:00:00,67.49,67.49,67.26,67.26,141500.0,44.6977,44.6977,44.5454,44.5454,141500.0
2006-11-29 13:10:00,67.27,67.41,67.13,67.41,129200.0,44.552,44.6447,44.4593,44.6447,129200.0
2006-11-29 13:20:00,67.4,67.52,67.16,67.17,118300.0,44.6381,44.7176,44.4791,44.4858,118300.0
2006-11-29 13:30:00,67.19,67.21,66.96,67.1,162800.0,44.499,44.5123,44.3467,44.4394,162800.0
2006-11-29 13:40:00,67.1,67.14,66.96,67.12,82500.0,44.4394,44.4659,44.3467,44.4527,82500.0
2006-11-29 13:50:00,67.12,67.3,67.01,67.3,97500.0,44.4527,44.5719,44.3798,44.5719,97500.0
2006-11-29 14:00:00,67.3,67.33,67.07,67.17,201000.0,44.5719,44.5917,44.4195,44.4858,201000.0
2006-11-29 14:10:00,67.18,67.38,67.18,67.31,104800.0,44.4924,44.6249,44.4924,44.5785,104800.0
2006-11-29 14:20:00,67.28,67.44,67.19,67.27,179400.0,44.5586,44.6646,44.499,44.552,179400.0
2006-11-29 14:30:00,67.25,67.44,67.19,67.34,131800.0,44.5388,44.6646,44.499,44.5984,131800.0
2006-11-29 14:40:00,67.33,67.44,67.27,67.4,164400.0,44.5917,44.6646,44.552,44.6381,164400.0
2006-11-29 14:50:00,67.4,67.65,67.39,67.65,288900.0,44.6381,44.8037,44.6315,44.8037,288900.0
2006-11-29 15:00:00,67.65,67.83,67.57,67.83,318900.0,44.8037,44.9229,44.7507,44.9229,318900.0
2006-11-29 15:10:00,67.83,68.1,67.8,67.92,458400.0,44.9229,45.1017,44.903,44.9825,458400.0
2006-11-29 15:20:00,67.91,68.03,67.82,67.98,367400.0,44.9759,45.0553,44.9163,45.0222,367400.0
2006-11-29 15:30:00,67.99,68.16,67.98,68.12,375900.0,45.0288,45.1414,45.0222,45.1149,375900.0
2006-11-29 15:40:00,68.13,68.21,67.87,67.91,368500.0,45.1216,45.1745,44.9494,44.9759,368500.0
2006-11-29 15:50:00,67.91,68.09,67.88,67.98,389600.0,44.9759,45.0951,44.956,45.0222,389600.0
2006-11-30 09:30:00,68.0,68.17,67.75,67.81,920900.0,45.0355,45.1481,44.8699,44.9096,920900.0
2006-11-30 09:40:00,67.81,68.15,67.65,67.68,688100.0,44.9096,45.1348,44.8037,44.8235,688100.0
2006-11-30 09:50:00,67.66,68.13,67.65,68.07,397900.0,44.8103,45.1216,44.8037,45.0818,397900.0
2006-11-30 10:00:00,68.08,68.09,67.77,67.99,448700.0,45.0885,45.0951,44.8831,45.0288,448700.0
2006-11-30 10:10:00,67.97,68.07,67.79,67.99,273100.0,45.0156,45.0818,44.8964,45.0288,273100.0
2006-11-30 10:20:00,67.99,68.19,67.85,68.04,335500.0,45.0288,45.1613,44.9361,45.062,335500.0
2006-11-30 10:30:00,68.06,68.49,68.0,68.25,612200.0,45.0752,45.36,45.0355,45.201,612200.0
2006-11-30 10:40:00,68.26,68.38,67.92,67.99,335800.0,45.2077,45.2871,44.9825,45.0288,335800.0
2006-11-30 10:50:00,67.98,68.05,67.82,67.82,308400.0,45.0222,45.0686,44.9163,44.9163,308400.0
2006-11-30 11:00:00,67.83,67.84,67.65,67.76,205900.0,44.9229,44.9295,44.8037,44.8765,205900.0
2006-11-30 11:10:00,67.78,67.78,67.29,67.58,431200.0,44.8898,44.8898,44.5652,44.7573,431200.0
2006-11-30 11:20:00,67.58,67.84,67.5,67.8,285100.0,44.7573,44.9295,44.7043,44.903,285100.0
2006-11-30 11:30:00,67.8,68.0,67.73,67.82,278800.0,44.903,45.0355,44.8567,44.9163,278800.0
2006-11-30 11:40:00,67.83,67.89,67.71,67.79,192700.0,44.9229,44.9626,44.8434,44.8964,192700.0
2006-11-30 11:50:00,67.79,68.0,67.76,68.0,143000.0,44.8964,45.0355,44.8765,45.0355,143000.0
2006-11-30 12:00:00,67.94,68.1,67.94,68.1,100600.0,44.9957,45.1017,44.9957,45.1017,100600.0
2006-11-30 12:10:00,68.1,68.32,68.08,68.3,200800.0,45.1017,45.2474,45.0885,45.2342,200800.0
2006-11-30 12:20:00,68.28,68.3,68.18,68.28,140900.0,45.2209,45.2342,45.1547,45.2209,140900.0
2006-11-30 12:30:00,68.27,68.53,67.95,68.52,312000.0,45.2143,45.3865,45.0024,45.3799,312000.0
2006-11-30 12:40:00,68.52,68.79,68.5,68.69,340700.0,45.3799,45.5587,45.3666,45.4924,340700.0
2006-11-30 12:50:00,68.7,69.03,68.67,68.89,336100.0,45.4991,45.7176,45.4792,45.6249,336100.0
2006-11-30 13:00:00,68.89,68.95,68.62,68.63,180700.0,45.6249,45.6646,45.4461,45.4527,180700.0
2006-11-30 13:10:00,68.63,69.2,68.63,69.1,294900.0,45.4527,45.8302,45.4527,45.764,294900.0
2006-11-30 13:20:00,69.1,69.23,69.08,69.19,208600.0,45.764,45.8501,45.7507,45.8236,208600.0
2006-11-30 13:30:00,69.2,69.2,69.05,69.06,226700.0,45.8302,45.8302,45.7309,45.7375,226700.0
2006-11-30 13:40:00,69.06,69.14,69.0,69.0,190600.0,45.7375,45.7905,45.6978,45.6978,190600.0
2006-11-30 13:50:00,69.01,69.03,68.84,68.99,227100.0,45.7044,45.7176,45.5918,45.6911,227100.0
2006-11-30 14:00:00,68.99,69.01,68.89,68.93,364200.0,45.6911,45.7044,45.6249,45.6514,364200.0
2006-11-30 14:10:00,68.92,69.04,68.88,69.03,263100.0,45.6448,45.7242,45.6183,45.7176,263100.0
2006-11-30 14:20:00,69.02,69.03,68.8,68.8,210800.0,45.711,45.7176,45.5653,45.5653,210800.0
2006-11-30 14:30:00,68.8,69.05,68.8,68.95,243000.0,45.5653,45.7309,45.5653,45.6646,243000.0
2006-11-30 14:40:00,68.95,69.07,68.9,68.9,142400.0,45.6646,45.7441,45.6315,45.6315,142400.0
2006-11-30 14:50:00,68.91,69.08,68.9,69.04,115600.0,45.6381,45.7507,45.6315,45.7242,115600.0
2006-11-30 15:00:00,69.04,69.17,69.01,69.14,193700.0,45.7242,45.8103,45.7044,45.7905,193700.0
2006-11-30 15:10:00,69.14,69.3,69.11,69.11,204400.0,45.7905,45.8964,45.7706,45.7706,204400.0
2006-11-30 15:20:00,69.1,69.25,69.09,69.22,207800.0,45.764,45.8633,45.7574,45.8435,207800.0
2006-11-30 15:30:00,69.22,69.29,68.96,68.96,270900.0,45.8435,45.8898,45.6713,45.6713,270900.0
2006-11-30 15:40:00,68.96,68.98,68.5,68.64,466200.0,45.6713,45.6845,45.3666,45.4593,466200.0
2006-11-30 15:50:00,68.64,68.66,68.48,68.51,356300.0,45.4593,45.4726,45.3534,45.3732,356300.0
2006-12-01 09:30:00,68.14,68.49,68.14,68.38,304400.0,45.1282,45.36,45.1282,45.2871,304400.0
2006-12-01 09:40:00,68.39,68.78,68.31,68.65,300400.0,45.2938,45.5521,45.2408,45.466,300400.0
2006-12-01 09:50:00,68.64,68.79,68.5,68.6,238500.0,45.4593,45.5587,45.3666,45.4328,238500.0
2006-12-01 10:00:00,68.63,68.64,68.3,68.33,439100.0,45.4527,45.4593,45.2342,45.254,439100.0
2006-12-01 10:10:00,68.33,68.38,68.02,68.15,280100.0,45.254,45.2871,45.0487,45.1348,280100.0
2006-12-01 10:20:00,68.15,68.34,68.09,68.21,309700.0,45.1348,45.2606,45.0951,45.1745,309700.0
2006-12-01 10:30:00,68.18,68.27,67.76,67.85,297500.0,45.1547,45.2143,44.8765,44.9361,297500.0
2006-12-01 10:40:00,67.86,68.03,67.73,68.0,499700.0,44.9427,45.0553,44.8567,45.0355,499700.0
2006-12-01 10:50:00,68.01,68.3,67.86,68.22,280400.0,45.0421,45.2342,44.9427,45.1812,280400.0
2006-12-01 11:00:00,68.22,68.5,68.17,68.35,274600.0,45.1812,45.3666,45.1481,45.2673,274600.0
2006-12-01 11:10:00,68.35,69.05,68.35,68.94,417100.0,45.2673,45.7309,45.2673,45.658,417100.0
2006-12-01 11:20:00,68.91,69.18,68.44,68.76,401600.0,45.6381,45.817,45.3269,45.5388,401600.0
2006-12-01 11:30:00,68.77,69.11,68.67,68.73,305400.0,45.5454,45.7706,45.4792,45.5189,305400.0
2006-12-01 11:40:00,68.73,68.86,68.51,68.65,269700.0,45.5189,45.605,45.3732,45.466,269700.0
2006-12-01 11:50:00,68.65,69.05,68.65,68.85,220200.0,45.466,45.7309,45.466,45.5984,220200.0
2006-12-01 12:00:00,68.84,68.92,68.52,68.57,256800.0,45.5918,45.6448,45.3799,45.413,256800.0
2006-12-01 12:10:00,68.56,68.67,68.51,68.65,154400.0,45.4063,45.4792,45.3732,45.466,154400.0
2006-12-01 12:20:00,68.65,68.89,68.49,68.79,378700.0,45.466,45.6249,45.36,45.5587,378700.0
2006-12-01 12:30:00,68.79,68.95,68.71,68.73,70100.0,45.5587,45.6646,45.5057,45.5189,70100.0
2006-12-01 12:40:00,68.75,68.88,68.68,68.88,106500.0,45.5322,45.6183,45.4858,45.6183,106500.0
2006-12-01 12:50:00,68.88,69.05,68.8,68.96,158800.0,45.6183,45.7309,45.5653,45.6713,158800.0
2006-12-01 13:00:00,68.93,68.97,68.6,68.66,143200.0,45.6514,45.6779,45.4328,45.4726,143200.0
2006-12-01 13:10:00,68.66,68.87,68.64,68.84,86800.0,45.4726,45.6117,45.4593,45.5918,86800.0
2006-12-01 13:20:00,68.84,68.87,68.6,68.62,188700.0,45.5918,45.6117,45.4328,45.4461,188700.0
2006-12-01 13:30:00,68.63,68.71,68.59,68.69,325100.0,45.4527,45.5057,45.4262,45.4924,325100.0
2006-12-01 13:40:00,68.7,68.9,68.65,68.81,134500.0,45.4991,45.6315,45.466,45.5719,134500.0
2006-12-01 13:50:00,68.81,68.84,68.44,68.46,258700.0,45.5719,45.5918,45.3269,45.3401,258700.0
2006-12-01 14:00:00,68.45,68.46,67.97,68.22,297700.0,45.3335,45.3401,45.0156,45.1812,297700.0
2006-12-01 14:10:00,68.22,68.33,68.09,68.33,246600.0,45.1812,45.254,45.0951,45.254,246600.0
2006-12-01 14:20:00,68.33,68.48,68.21,68.44,194500.0,45.254,45.3534,45.1745,45.3269,194500.0
2006-12-01 14:30:00,68.44,68.57,68.01,68.01,227700.0,45.3269,45.413,45.0421,45.0421,227700.0
2006-12-01 14:40:00,68.02,68.13,67.78,68.13,330300.0,45.0487,45.1216,44.8898,45.1216,330300.0
2006-12-01 14:50:00,68.12,68.32,68.11,68.32,147600.0,45.1149,45.2474,45.1083,45.2474,147600.0
2006-12-01 15:00:00,68.32,68.51,68.27,68.5,192900.0,45.2474,45.3732,45.2143,45.3666,192900.0
2006-12-01 15:10:00,68.5,68.61,68.43,68.52,185100.0,45.3666,45.4395,45.3203,45.3799,185100.0
2006-12-01 15:20:00,68.52,68.58,68.42,68.43,417600.0,45.3799,45.4196,45.3136,45.3203,417600.0
2006-12-01 15:30:00,68.43,68.44,68.24,68.35,387400.0,45.3203,45.3269,45.1944,45.2673,387400.0
2006-12-01 15:40:00,68.34,68.49,68.25,68.27,237400.0,45.2606,45.36,45.201,45.2143,237400.0
2006-12-01 15:50:00,68.27,68.5,68.19,68.36,414100.0,45.2143,45.3666,45.1613,45.2739,414100.0
2006-12-04 09:30:00,68.0,68.35,68.0,68.09,407200.0,45.1171,45.3494,45.1171,45.1769,407200.0
2006-12-04 09:40:00,68.08,68.52,67.8,67.98,338000.0,45.1702,45.4622,44.9845,45.1039,338000.0
2006-12-04 09:50:00,67.98,68.1,67.77,68.09,194400.0,45.1039,45.1835,44.9645,45.1769,194400.0
2006-12-04 10:00:00,68.07,68.14,67.8,67.82,176900.0,45.1636,45.21,44.9845,44.9977,176900.0
2006-12-04 10:10:00,67.8,67.9,67.46,67.66,336500.0,44.9845,45.0508,44.7589,44.8916,336500.0
2006-12-04 10:20:00,67.66,67.8,67.62,67.74,305500.0,44.8916,44.9845,44.865,44.9446,305500.0
2006-12-04 10:30:00,67.75,67.85,67.68,67.76,235100.0,44.9513,45.0176,44.9048,44.9579,235100.0
2006-12-04 10:40:00,67.77,68.0,67.75,67.99,235700.0,44.9645,45.1171,44.9513,45.1105,235700.0
2006-12-04 10:50:00,67.99,68.1,67.85,67.98,325300.0,45.1105,45.1835,45.0176,45.1039,325300.0
2006-12-04 11:00:00,67.98,68.13,67.92,68.07,216600.0,45.1039,45.2034,45.0641,45.1636,216600.0
2006-12-04 11:10:00,68.08,68.4,68.02,68.28,267300.0,45.1702,45.3825,45.1304,45.3029,267300.0
2006-12-04 11:20:00,68.28,68.49,68.07,68.4,190800.0,45.3029,45.4423,45.1636,45.3825,190800.0
2006-12-04 11:30:00,68.38,68.42,68.3,68.39,159000.0,45.3693,45.3958,45.3162,45.3759,159000.0
2006-12-04 11:40:00,68.38,68.45,68.28,68.38,193500.0,45.3693,45.4157,45.3029,45.3693,193500.0
2006-12-04 11:50:00,68.38,68.55,68.35,68.49,180500.0,45.3693,45.4821,45.3494,45.4423,180500.0
2006-12-04 12:00:00,68.49,68.51,68.32,68.35,132000.0,45.4423,45.4555,45.3295,45.3494,132000.0
2006-12-04 12:10:00,68.35,68.39,68.23,68.36,127100.0,45.3494,45.3759,45.2698,45.356,127100.0
2006-12-04 12:20:00,68.34,68.55,68.3,68.49,159900.0,45.3427,45.4821,45.3162,45.4423,159900.0
2006-12-04 12:30:00,68.48,68.98,68.44,68.69,183400.0,45.4356,45.7674,45.4091,45.575,183400.0
2006-12-04 12:40:00,68.69,68.78,68.59,68.61,100000.0,45.575,45.6347,45.5086,45.5219,100000.0
2006-12-04 12:50:00,68.61,68.79,68.54,68.72,113200.0,45.5219,45.6413,45.4754,45.5949,113200.0
2006-12-04 13:00:00,68.71,68.8,68.57,68.68,119900.0,45.5882,45.6479,45.4953,45.5683,119900.0
2006-12-04 13:10:00,68.67,68.76,68.5,68.72,102800.0,45.5617,45.6214,45.4489,45.5949,102800.0
2006-12-04 13:20:00,68.71,68.9,68.62,68.74,150200.0,45.5882,45.7143,45.5285,45.6081,150200.0
2006-12-04 13:30:00,68.75,68.85,68.66,68.69,130500.0,45.6148,45.6811,45.5551,45.575,130500.0
2006-12-04 13:40:00,68.68,68.81,68.62,68.68,200100.0,45.5683,45.6546,45.5285,45.5683,200100.0
2006-12-04 13:50:00,68.67,68.68,68.42,68.52,205400.0,45.5617,45.5683,45.3958,45.4622,205400.0
2006-12-04 14:00:00,68.52,68.61,68.41,68.55,111400.0,45.4622,45.5219,45.3892,45.4821,111400.0
2006-12-04 14:10:00,68.55,68.6,68.32,68.33,155700.0,45.4821,45.5152,45.3295,45.3361,155700.0
2006-12-04 14:20:00,68.33,68.48,68.3,68.43,302300.0,45.3361,45.4356,45.3162,45.4024,302300.0
2006-12-04 14:30:00,68.43,68.59,68.41,68.49,222000.0,45.4024,45.5086,45.3892,45.4423,222000.0
2006-12-04 14:40:00,68.48,68.65,68.46,68.61,166700.0,45.4356,45.5484,45.4224,45.5219,166700.0
2006-12-04 14:50:00,68.62,68.94,68.55,68.86,264000.0,45.5285,45.7408,45.4821,45.6877,264000.0
2006-12-04 15:00:00,68.87,68.88,68.69,68.83,283700.0,45.6944,45.701,45.575,45.6678,283700.0
2006-12-04 15:10:00,68.8,68.93,68.74,68.93,354000.0,45.6479,45.7342,45.6081,45.7342,354000.0
2006-12-04 15:20:00,68.93,68.95,68.68,68.72,337000.0,45.7342,45.7475,45.5683,45.5949,337000.0
2006-12-04 15:30:00,68.71,68.95,68.63,68.92,194200.0,45.5882,45.7475,45.5351,45.7276,194200.0
2006-12-04 15:40:00,68.92,69.0,68.9,68.98,210500.0,45.7276,45.7806,45.7143,45.7674,210500.0
2006-12-04 15:50:00,68.97,69.0,68.93,68.98,272800.0,45.7607,45.7806,45.7342,45.7674,272800.0
2006-12-05 09:30:00,68.65,69.0,68.61,68.8,444900.0,45.5484,45.7806,45.5219,45.6479,444900.0
2006-12-05 09:40:00,68.81,68.81,68.43,68.47,335600.0,45.6546,45.6546,45.4024,45.429,335600.0
2006-12-05 09:50:00,68.47,68.61,68.4,68.47,242800.0,45.429,45.5219,45.3825,45.429,242800.0
2006-12-05 10:00:00,68.46,68.62,68.35,68.55,374000.0,45.4224,45.5285,45.3494,45.4821,374000.0
2006-12-05 10:10:00,68.54,68.54,68.24,68.31,334000.0,45.4754,45.4754,45.2764,45.3228,334000.0
2006-12-05 10:20:00,68.3,68.35,67.93,67.97,402200.0,45.3162,45.3494,45.0707,45.0972,402200.0
2006-12-05 10:30:00,67.99,68.02,67.59,67.65,312100.0,45.1105,45.1304,44.8451,44.8849,312100.0
2006-12-05 10:40:00,67.64,67.66,67.42,67.63,365100.0,44.8783,44.8916,44.7323,44.8717,365100.0
2006-12-05 10:50:00,67.64,67.92,67.49,67.51,290400.0,44.8783,45.0641,44.7788,44.792,290400.0
2006-12-05 11:00:00,67.5,67.8,67.48,67.75,263400.0,44.7854,44.9845,44.7721,44.9513,263400.0
2006-12-05 11:10:00,67.75,67.81,67.45,67.5,263400.0,44.9513,44.9911,44.7522,44.7854,263400.0
2006-12-05 11:20:00,67.49,67.77,67.47,67.61,251200.0,44.7788,44.9645,44.7655,44.8584,251200.0
2006-12-05 11:30:00,67.61,67.68,67.3,67.35,184500.0,44.8584,44.9048,44.6527,44.6859,184500.0
2006-12-05 11:40:00,67.36,67.46,67.26,67.37,179500.0,44.6925,44.7589,44.6262,44.6992,179500.0
2006-12-05 11:50:00,67.37,67.48,67.25,67.29,197900.0,44.6992,44.7721,44.6195,44.6461,197900.0
2006-12-05 12:00:00,67.29,67.42,67.23,67.34,153300.0,44.6461,44.7323,44.6063,44.6792,153300.0
2006-12-05 12:10:00,67.35,67.57,67.35,67.46,161600.0,44.6859,44.8318,44.6859,44.7589,161600.0
2006-12-05 12:20:00,67.46,67.62,67.31,67.61,125600.0,44.7589,44.865,44.6593,44.8584,125600.0
2006-12-05 12:30:00,67.61,67.75,67.54,67.55,194800.0,44.8584,44.9513,44.8119,44.8186,194800.0
2006-12-05 12:40:00,67.57,67.58,67.4,67.41,97500.0,44.8318,44.8385,44.7191,44.7257,97500.0
2006-12-05 12:50:00,67.41,67.88,67.34,67.88,138800.0,44.7257,45.0375,44.6792,45.0375,138800.0
2006-12-05 13:00:00,67.88,67.95,67.53,67.54,206900.0,45.0375,45.084,44.8053,44.8119,206900.0
2006-12-05 13:10:00,67.53,67.8,67.39,67.65,153200.0,44.8053,44.9845,44.7124,44.8849,153200.0
2006-12-05 13:20:00,67.66,67.71,67.4,67.51,143300.0,44.8916,44.9247,44.7191,44.792,143300.0
2006-12-05 13:30:00,67.52,67.88,67.3,67.38,149200.0,44.7987,45.0375,44.6527,44.7058,149200.0
2006-12-05 13:40:00,67.4,67.55,67.3,67.37,135300.0,44.7191,44.8186,44.6527,44.6992,135300.0
2006-12-05 13:50:00,67.38,67.44,67.24,67.42,165400.0,44.7058,44.7456,44.6129,44.7323,165400.0
2006-12-05 14:00:00,67.42,67.43,67.24,67.36,171400.0,44.7323,44.739,44.6129,44.6925,171400.0
2006-12-05 14:10:00,67.36,67.4,67.26,67.33,189600.0,44.6925,44.7191,44.6262,44.6726,189600.0
2006-12-05 14:20:00,67.32,67.45,67.2,67.25,195000.0,44.666,44.7522,44.5864,44.6195,195000.0
2006-12-05 14:30:00,67.24,67.34,67.2,67.31,128900.0,44.6129,44.6792,44.5864,44.6593,128900.0
2006-12-05 14:40:00,67.31,67.49,67.26,67.35,160000.0,44.6593,44.7788,44.6262,44.6859,160000.0
2006-12-05 14:50:00,67.35,67.37,67.3,67.35,188000.0,44.6859,44.6992,44.6527,44.6859,188000.0
2006-12-05 15:00:00,67.35,67.36,67.23,67.27,229100.0,44.6859,44.6925,44.6063,44.6328,229100.0
2006-12-05 15:10:00,67.27,67.31,67.16,67.18,234400.0,44.6328,44.6593,44.5598,44.5731,234400.0
2006-12-05 15:20:00,67.18,67.27,67.12,67.26,160100.0,44.5731,44.6328,44.5333,44.6262,160100.0
2006-12-05 15:30:00,67.26,67.37,67.21,67.34,153700.0,44.6262,44.6992,44.593,44.6792,153700.0
2006-12-05 15:40:00,67.34,67.35,67.24,67.29,318100.0,44.6792,44.6859,44.6129,44.6461,318100.0
2006-12-05 15:50:00,67.3,67.4,67.23,67.37,381200.0,44.6527,44.7191,44.6063,44.6992,381200.0
2006-12-06 09:30:00,67.14,67.25,66.83,67.1,380200.0,44.5466,44.6195,44.3409,44.52,380200.0
2006-12-06 09:40:00,67.06,67.23,66.91,67.06,293300.0,44.4935,44.6063,44.3939,44.4935,293300.0
2006-12-06 09:50:00,67.07,67.17,66.91,67.15,196700.0,44.5001,44.5665,44.3939,44.5532,196700.0
2006-12-06 10:00:00,67.16,67.16,67.02,67.09,124700.0,44.5598,44.5598,44.4669,44.5134,124700.0
2006-12-06 10:10:00,67.08,67.16,67.01,67.02,142200.0,44.5067,44.5598,44.4603,44.4669,142200.0
2006-12-06 10:20:00,67.02,67.4,67.01,67.37,260800.0,44.4669,44.7191,44.4603,44.6992,260800.0
2006-12-06 10:30:00,67.37,67.86,67.34,67.45,815700.0,44.6992,45.0243,44.6792,44.7522,815700.0
2006-12-06 10:40:00,67.44,67.49,67.05,67.38,413000.0,44.7456,44.7788,44.4868,44.7058,413000.0
2006-12-06 10:50:00,67.39,67.39,66.9,67.19,367200.0,44.7124,44.7124,44.3873,44.5797,367200.0
2006-12-06 11:00:00,67.17,67.33,67.02,67.26,298000.0,44.5665,44.6726,44.4669,44.6262,298000.0
2006-12-06 11:10:00,67.26,67.4,67.14,67.4,262200.0,44.6262,44.7191,44.5466,44.7191,262200.0
2006-12-06 11:20:00,67.41,67.6,67.27,67.43,221000.0,44.7257,44.8518,44.6328,44.739,221000.0
2006-12-06 11:30:00,67.43,67.45,67.21,67.31,191200.0,44.739,44.7522,44.593,44.6593,191200.0
2006-12-06 11:40:00,67.31,67.33,67.11,67.12,380300.0,44.6593,44.6726,44.5266,44.5333,380300.0
2006-12-06 11:50:00,67.12,67.25,67.04,67.13,206900.0,44.5333,44.6195,44.4802,44.5399,206900.0
2006-12-06 12:00:00,67.12,67.15,67.0,67.13,132300.0,44.5333,44.5532,44.4537,44.5399,132300.0
2006-12-06 12:10:00,67.14,67.41,67.04,67.4,126100.0,44.5466,44.7257,44.4802,44.7191,126100.0
2006-12-06 12:20:00,67.39,67.44,67.3,67.37,112700.0,44.7124,44.7456,44.6527,44.6992,112700.0
2006-12-06 12:30:00,67.37,67.37,67.15,67.32,167000.0,44.6992,44.6992,44.5532,44.666,167000.0
2006-12-06 12:40:00,67.35,67.49,67.33,67.46,135500.0,44.6859,44.7788,44.6726,44.7589,135500.0
2006-12-06 12:50:00,67.46,67.63,67.45,67.6,165800.0,44.7589,44.8717,44.7522,44.8518,165800.0
2006-12-06 13:00:00,67.61,67.78,67.57,67.76,152300.0,44.8584,44.9712,44.8318,44.9579,152300.0
2006-12-06 13:10:00,67.77,67.78,67.59,67.6,170000.0,44.9645,44.9712,44.8451,44.8518,170000.0
2006-12-06 13:20:00,67.6,67.71,67.58,67.58,195600.0,44.8518,44.9247,44.8385,44.8385,195600.0
2006-12-06 13:30:00,67.59,67.61,67.37,67.46,182700.0,44.8451,44.8584,44.6992,44.7589,182700.0
2006-12-06 13:40:00,67.45,67.45,67.06,67.19,137700.0,44.7522,44.7522,44.4935,44.5797,137700.0
2006-12-06 13:50:00,67.2,67.32,67.1,67.31,109600.0,44.5864,44.666,44.52,44.6593,109600.0
2006-12-06 14:00:00,67.3,67.33,67.16,67.2,105100.0,44.6527,44.6726,44.5598,44.5864,105100.0
2006-12-06 14:10:00,67.21,67.38,67.1,67.23,124400.0,44.593,44.7058,44.52,44.6063,124400.0
2006-12-06 14:20:00,67.24,67.24,67.11,67.11,130300.0,44.6129,44.6129,44.5266,44.5266,130300.0
2006-12-06 14:30:00,67.11,67.23,67.07,67.12,117600.0,44.5266,44.6063,44.5001,44.5333,117600.0
2006-12-06 14:40:00,67.13,67.32,67.1,67.28,86200.0,44.5399,44.666,44.52,44.6394,86200.0
2006-12-06 14:50:00,67.28,67.38,67.23,67.31,83100.0,44.6394,44.7058,44.6063,44.6593,83100.0
2006-12-06 15:00:00,67.3,67.5,67.24,67.44,64400.0,44.6527,44.7854,44.6129,44.7456,64400.0
2006-12-06 15:10:00,67.45,67.45,67.15,67.27,101900.0,44.7522,44.7522,44.5532,44.6328,101900.0
2006-12-06 15:20:00,67.26,67.27,67.09,67.16,137600.0,44.6262,44.6328,44.5134,44.5598,137600.0
2006-12-06 15:30:00,67.16,67.25,67.11,67.24,117200.0,44.5598,44.6195,44.5266,44.6129,117200.0
2006-12-06 15:40:00,67.23,67.25,67.03,67.06,183200.0,44.6063,44.6195,44.4736,44.4935,183200.0
2006-12-06 15:50:00,67.06,67.1,67.0,67.04,224300.0,44.4935,44.52,44.4537,44.4802,224300.0
2006-12-07 09:30:00,67.11,67.63,67.1,67.5,289200.0,44.5266,44.8717,44.52,44.7854,289200.0
2006-12-07 09:40:00,67.5,67.59,67.35,67.41,282300.0,44.7854,44.8451,44.6859,44.7257,282300.0
2006-12-07 09:50:00,67.42,67.7,67.42,67.62,205200.0,44.7323,44.9181,44.7323,44.865,205200.0
2006-12-07 10:00:00,67.63,67.65,67.26,67.31,296300.0,44.8717,44.8849,44.6262,44.6593,296300.0
2006-12-07 10:10:00,67.31,67.42,67.05,67.11,286300.0,44.6593,44.7323,44.4868,44.5266,286300.0
2006-12-07 10:20:00,67.11,67.14,66.95,67.02,274200.0,44.5266,44.5466,44.4205,44.4669,274200.0
2006-12-07 10:30:00,66.99,67.03,66.54,66.59,417100.0,44.447,44.4736,44.1485,44.1816,417100.0
2006-12-07 10:40:00,66.6,66.85,66.59,66.7,232400.0,44.1883,44.3541,44.1816,44.2546,232400.0
2006-12-07 10:50:00,66.7,66.72,66.55,66.6,341500.0,44.2546,44.2679,44.1551,44.1883,341500.0
2006-12-07 11:00:00,66.59,66.86,66.54,66.79,177300.0,44.1816,44.3608,44.1485,44.3143,177300.0
2006-12-07 11:10:00,66.81,66.98,66.58,66.9,184400.0,44.3276,44.4404,44.175,44.3873,184400.0
2006-12-07 11:20:00,66.88,67.02,66.72,66.82,132100.0,44.374,44.4669,44.2679,44.3342,132100.0
2006-12-07 11:30:00,66.82,66.84,66.63,66.76,156700.0,44.3342,44.3475,44.2082,44.2944,156700.0
2006-12-07 11:40:00,66.75,66.93,66.63,66.83,102700.0,44.2878,44.4072,44.2082,44.3409,102700.0
2006-12-07 11:50:00,66.83,67.1,66.83,67.07,171100.0,44.3409,44.52,44.3409,44.5001,171100.0
2006-12-07 12:00:00,67.06,67.07,66.83,67.03,126500.0,44.4935,44.5001,44.3409,44.4736,126500.0
2006-12-07 12:10:00,67.03,67.04,66.76,66.78,131500.0,44.4736,44.4802,44.2944,44.3077,131500.0
2006-12-07 12:20:00,66.78,67.0,66.73,66.81,112400.0,44.3077,44.4537,44.2745,44.3276,112400.0
2006-12-07 12:30:00,66.81,66.87,66.72,66.8,97900.0,44.3276,44.3674,44.2679,44.321,97900.0
2006-12-07 12:40:00,66.79,66.82,66.43,66.57,119600.0,44.3143,44.3342,44.0755,44.1684,119600.0
2006-12-07 12:50:00,66.58,66.7,66.5,66.69,89300.0,44.175,44.2546,44.1219,44.248,89300.0
2006-12-07 13:00:00,66.69,66.83,66.65,66.8,160100.0,44.248,44.3409,44.2214,44.321,160100.0
2006-12-07 13:10:00,66.8,66.83,66.66,66.76,49300.0,44.321,44.3409,44.2281,44.2944,49300.0
2006-12-07 13:20:00,66.75,66.96,66.74,66.95,83800.0,44.2878,44.4271,44.2812,44.4205,83800.0
2006-12-07 13:30:00,66.96,67.14,66.89,66.99,103000.0,44.4271,44.5466,44.3807,44.447,103000.0
2006-12-07 13:40:00,67.0,67.03,66.84,66.93,91700.0,44.4537,44.4736,44.3475,44.4072,91700.0
2006-12-07 13:50:00,66.92,67.09,66.92,66.99,96900.0,44.4006,44.5134,44.4006,44.447,96900.0
2006-12-07 14:00:00,66.99,67.0,66.73,66.74,98000.0,44.447,44.4537,44.2745,44.2812,98000.0
2006-12-07 14:10:00,66.73,66.95,66.66,66.74,92700.0,44.2745,44.4205,44.2281,44.2812,92700.0
2006-12-07 14:20:00,66.73,66.98,66.62,66.81,243300.0,44.2745,44.4404,44.2015,44.3276,243300.0
2006-12-07 14:30:00,66.79,66.86,66.65,66.84,69000.0,44.3143,44.3608,44.2214,44.3475,69000.0
2006-12-07 14:40:00,66.85,67.0,66.79,66.87,76500.0,44.3541,44.4537,44.3143,44.3674,76500.0
2006-12-07 14:50:00,66.87,66.99,66.84,66.86,72200.0,44.3674,44.447,44.3475,44.3608,72200.0
2006-12-07 15:00:00,66.86,66.89,66.68,66.87,87100.0,44.3608,44.3807,44.2413,44.3674,87100.0
2006-12-07 15:10:00,66.85,66.87,66.69,66.82,76400.0,44.3541,44.3674,44.248,44.3342,76400.0
2006-12-07 15:20:00,66.81,66.96,66.77,66.86,99400.0,44.3276,44.4271,44.3011,44.3608,99400.0
2006-12-07 15:30:00,66.84,66.89,66.72,66.74,128200.0,44.3475,44.3807,44.2679,44.2812,128200.0
2006-12-07 15:40:00,66.75,66.9,66.74,66.78,139400.0,44.2878,44.3873,44.2812,44.3077,139400.0
2006-12-07 15:50:00,66.78,66.79,66.56,66.63,211200.0,44.3077,44.3143,44.1617,44.2082,211200.0
2006-12-08 09:30:00,67.35,67.87,67.16,67.2,395100.0,44.6859,45.0309,44.5598,44.5864,395100.0
2006-12-08 09:40:00,67.18,67.78,67.0,67.22,341500.0,44.5731,44.9712,44.4537,44.5996,341500.0
2006-12-08 09:50:00,67.21,67.49,66.91,67.29,322500.0,44.593,44.7788,44.3939,44.6461,322500.0
2006-12-08 10:00:00,67.29,67.32,66.84,66.87,304800.0,44.6461,44.666,44.3475,44.3674,304800.0
2006-12-08 10:10:00,66.85,66.9,66.62,66.65,227400.0,44.3541,44.3873,44.2015,44.2214,227400.0
2006-12-08 10:20:00,66.63,66.81,66.51,66.56,271100.0,44.2082,44.3276,44.1286,44.1617,271100.0
2006-12-08 10:30:00,66.56,66.58,66.26,66.52,245500.0,44.1617,44.175,43.9627,44.1352,245500.0
2006-12-08 10:40:00,66.52,66.82,66.49,66.74,172700.0,44.1352,44.3342,44.1153,44.2812,172700.0
2006-12-08 10:50:00,66.74,66.85,66.61,66.66,108600.0,44.2812,44.3541,44.1949,44.2281,108600.0
2006-12-08 11:00:00,66.66,66.92,66.65,66.84,144700.0,44.2281,44.4006,44.2214,44.3475,144700.0
2006-12-08 11:10:00,66.86,67.07,66.84,66.93,154300.0,44.3608,44.5001,44.3475,44.4072,154300.0
2006-12-08 11:20:00,66.93,66.95,66.82,66.9,104600.0,44.4072,44.4205,44.3342,44.3873,104600.0
2006-12-08 11:30:00,66.89,67.0,66.84,66.95,156900.0,44.3807,44.4537,44.3475,44.4205,156900.0
2006-12-08 11:40:00,66.95,66.95,66.67,66.74,64300.0,44.4205,44.4205,44.2347,44.2812,64300.0
2006-12-08 11:50:00,66.74,66.81,66.65,66.68,69900.0,44.2812,44.3276,44.2214,44.2413,69900.0
2006-12-08 12:00:00,66.68,66.91,66.67,66.79,61000.0,44.2413,44.3939,44.2347,44.3143,61000.0
2006-12-08 12:10:00,66.79,66.98,66.79,66.9,70300.0,44.3143,44.4404,44.3143,44.3873,70300.0
2006-12-08 12:20:00,66.91,67.0,66.84,66.93,53200.0,44.3939,44.4537,44.3475,44.4072,53200.0
2006-12-08 12:30:00,66.93,66.95,66.79,66.86,47900.0,44.4072,44.4205,44.3143,44.3608,47900.0
2006-12-08 12:40:00,66.86,67.01,66.83,67.0,66900.0,44.3608,44.4603,44.3409,44.4537,66900.0
2006-12-08 12:50:00,66.99,66.99,66.86,66.9,67200.0,44.447,44.447,44.3608,44.3873,67200.0
2006-12-08 13:00:00,66.92,66.93,66.6,66.61,78400.0,44.4006,44.4072,44.1883,44.1949,78400.0
2006-12-08 13:10:00,66.6,66.73,66.5,66.67,77200.0,44.1883,44.2745,44.1219,44.2347,77200.0
2006-12-08 13:20:00,66.67,66.71,66.5,66.52,60800.0,44.2347,44.2613,44.1219,44.1352,60800.0
2006-12-08 13:30:00,66.51,66.58,66.35,66.36,113700.0,44.1286,44.175,44.0224,44.029,113700.0
2006-12-08 13:40:00,66.37,66.49,66.14,66.43,180000.0,44.0357,44.1153,43.8831,44.0755,180000.0
2006-12-08 13:50:00,66.42,66.5,66.29,66.39,152000.0,44.0688,44.1219,43.9826,44.0489,152000.0
2006-12-08 14:00:00,66.39,66.62,66.35,66.57,82500.0,44.0489,44.2015,44.0224,44.1684,82500.0
2006-12-08 14:10:00,66.57,66.67,66.51,66.65,70900.0,44.1684,44.2347,44.1286,44.2214,70900.0
2006-12-08 14:20:00,66.65,66.73,66.54,66.56,91700.0,44.2214,44.2745,44.1485,44.1617,91700.0
2006-12-08 14:30:00,66.54,66.7,66.54,66.6,65400.0,44.1485,44.2546,44.1485,44.1883,65400.0
2006-12-08 14:40:00,66.61,66.82,66.61,66.7,73900.0,44.1949,44.3342,44.1949,44.2546,73900.0
2006-12-08 14:50:00,66.7,66.77,66.63,66.7,104600.0,44.2546,44.3011,44.2082,44.2546,104600.0
2006-12-08 15:00:00,66.7,66.72,66.61,66.71,63500.0,44.2546,44.2679,44.1949,44.2613,63500.0
2006-12-08 15:10:00,66.7,66.71,66.62,66.63,46100.0,44.2546,44.2613,44.2015,44.2082,46100.0
2006-12-08 15:20:00,66.64,66.72,66.62,66.66,81600.0,44.2148,44.2679,44.2015,44.2281,81600.0
2006-12-08 15:30:00,66.67,66.67,66.61,66.61,60600.0,44.2347,44.2347,44.1949,44.1949,60600.0
2006-12-08 15:40:00,66.61,66.67,66.59,66.61,109100.0,44.1949,44.2347,44.1816,44.1949,109100.0
2006-12-08 15:50:00,66.61,66.63,66.43,66.46,221600.0,44.1949,44.2082,44.0755,44.0954,221600.0
2006-12-11 09:30:00,66.39,66.4,65.95,66.0,258200.0,44.0489,44.0556,43.757,43.7902,258200.0
2006-12-11 09:40:00,66.0,66.33,65.82,65.93,246700.0,43.7902,44.0091,43.6707,43.7437,246700.0
2006-12-11 09:50:00,65.92,66.3,65.9,65.93,177200.0,43.7371,43.9892,43.7238,43.7437,177200.0
2006-12-11 10:00:00,65.95,66.16,65.82,66.13,299500.0,43.757,43.8963,43.6707,43.8764,299500.0
2006-12-11 10:10:00,66.13,66.38,66.09,66.34,286500.0,43.8764,44.0423,43.8499,44.0158,286500.0
2006-12-11 10:20:00,66.33,66.62,66.33,66.35,223700.0,44.0091,44.2015,44.0091,44.0224,223700.0
2006-12-11 10:30:00,66.35,66.55,66.28,66.52,117200.0,44.0224,44.1551,43.976,44.1352,117200.0
2006-12-11 10:40:00,66.51,66.7,66.36,66.7,160600.0,44.1286,44.2546,44.029,44.2546,160600.0
2006-12-11 10:50:00,66.7,66.72,66.55,66.72,126300.0,44.2546,44.2679,44.1551,44.2679,126300.0
2006-12-11 11:00:00,66.72,66.84,66.7,66.73,112300.0,44.2679,44.3475,44.2546,44.2745,112300.0
2006-12-11 11:10:00,66.73,66.91,66.67,66.77,160500.0,44.2745,44.3939,44.2347,44.3011,160500.0
2006-12-11 11:20:00,66.78,66.86,66.69,66.84,101700.0,44.3077,44.3608,44.248,44.3475,101700.0
2006-12-11 11:30:00,66.83,67.04,66.83,66.98,181300.0,44.3409,44.4802,44.3409,44.4404,181300.0
2006-12-11 11:40:00,67.0,67.06,66.89,66.89,87100.0,44.4537,44.4935,44.3807,44.3807,87100.0
2006-12-11 11:50:00,66.9,66.93,66.83,66.84,176000.0,44.3873,44.4072,44.3409,44.3475,176000.0
2006-12-11 12:00:00,66.86,66.89,66.77,66.8,104400.0,44.3608,44.3807,44.3011,44.321,104400.0
2006-12-11 12:10:00,66.79,66.83,66.52,66.56,121100.0,44.3143,44.3409,44.1352,44.1617,121100.0
2006-12-11 12:20:00,66.55,66.63,66.36,66.55,97400.0,44.1551,44.2082,44.029,44.1551,97400.0
2006-12-11 12:30:00,66.55,66.66,66.5,66.6,52000.0,44.1551,44.2281,44.1219,44.1883,52000.0
2006-12-11 12:40:00,66.6,66.61,66.56,66.61,48400.0,44.1883,44.1949,44.1617,44.1949,48400.0
2006-12-11 12:50:00,66.61,66.67,66.4,66.46,59400.0,44.1949,44.2347,44.0556,44.0954,59400.0
2006-12-11 13:00:00,66.47,66.56,66.41,66.52,56900.0,44.102,44.1617,44.0622,44.1352,56900.0
2006-12-11 13:10:00,66.52,66.55,66.41,66.48,67000.0,44.1352,44.1551,44.0622,44.1086,67000.0
2006-12-11 13:20:00,66.47,66.52,66.32,66.32,63600.0,44.102,44.1352,44.0025,44.0025,63600.0
2006-12-11 13:30:00,66.32,66.35,66.2,66.25,64100.0,44.0025,44.0224,43.9229,43.956,64100.0
2006-12-11 13:40:00,66.24,66.37,66.2,66.36,60300.0,43.9494,44.0357,43.9229,44.029,60300.0
2006-12-11 13:50:00,66.36,66.36,66.16,66.17,67700.0,44.029,44.029,43.8963,43.903,67700.0
2006-12-11 14:00:00,66.17,66.28,66.1,66.24,64500.0,43.903,43.976,43.8565,43.9494,64500.0
2006-12-11 14:10:00,66.24,66.34,66.08,66.18,79100.0,43.9494,44.0158,43.8433,43.9096,79100.0
2006-12-11 14:20:00,66.17,66.17,65.86,65.98,193600.0,43.903,43.903,43.6973,43.7769,193600.0
2006-12-11 14:30:00,65.98,66.09,65.93,66.03,107600.0,43.7769,43.8499,43.7437,43.8101,107600.0
2006-12-11 14:40:00,66.03,66.07,66.0,66.05,64200.0,43.8101,43.8366,43.7902,43.8233,64200.0
2006-12-11 14:50:00,66.05,66.06,66.01,66.04,83800.0,43.8233,43.83,43.7968,43.8167,83800.0
2006-12-11 15:00:00,66.05,66.08,66.02,66.04,113600.0,43.8233,43.8433,43.8034,43.8167,113600.0
2006-12-11 15:10:00,66.06,66.17,66.03,66.15,118000.0,43.83,43.903,43.8101,43.8897,118000.0
2006-12-11 15:20:00,66.15,66.16,65.9,66.0,147200.0,43.8897,43.8963,43.7238,43.7902,147200.0
2006-12-11 15:30:00,66.0,66.03,65.93,65.99,182500.0,43.7902,43.8101,43.7437,43.7835,182500.0
2006-12-11 15:40:00,65.99,66.02,65.96,66.0,164200.0,43.7835,43.8034,43.7636,43.7902,164200.0
2006-12-11 15:50:00,66.0,66.0,65.75,65.84,373500.0,43.7902,43.7902,43.6243,43.684,373500.0
2006-12-12 09:30:00,66.85,66.85,66.0,66.5,262800.0,44.3541,44.3541,43.7902,44.1219,262800.0
2006-12-12 09:40:00,66.51,66.52,66.05,66.17,237900.0,44.1286,44.1352,43.8233,43.903,237900.0
2006-12-12 09:50:00,66.18,66.37,66.1,66.22,159000.0,43.9096,44.0357,43.8565,43.9361,159000.0
2006-12-12 10:00:00,66.22,66.36,66.1,66.13,170200.0,43.9361,44.029,43.8565,43.8764,170200.0
2006-12-12 10:10:00,66.13,66.29,66.12,66.29,214800.0,43.8764,43.9826,43.8698,43.9826,214800.0
2006-12-12 10:20:00,66.31,66.55,66.28,66.53,232200.0,43.9959,44.1551,43.976,44.1418,232200.0
2006-12-12 10:30:00,66.53,66.65,66.45,66.59,403900.0,44.1418,44.2214,44.0887,44.1816,403900.0
2006-12-12 10:40:00,66.59,66.65,66.5,66.65,171700.0,44.1816,44.2214,44.1219,44.2214,171700.0
2006-12-12 10:50:00,66.64,66.7,66.52,66.52,154500.0,44.2148,44.2546,44.1352,44.1352,154500.0
2006-12-12 11:00:00,66.53,66.68,66.51,66.62,156000.0,44.1418,44.2413,44.1286,44.2015,156000.0
2006-12-12 11:10:00,66.62,66.64,66.47,66.56,108600.0,44.2015,44.2148,44.102,44.1617,108600.0
2006-12-12 11:20:00,66.56,66.58,66.38,66.47,64500.0,44.1617,44.175,44.0423,44.102,64500.0
2006-12-12 11:30:00,66.47,66.48,66.29,66.33,87500.0,44.102,44.1086,43.9826,44.0091,87500.0
2006-12-12 11:40:00,66.31,66.42,66.15,66.41,87400.0,43.9959,44.0688,43.8897,44.0622,87400.0
2006-12-12 11:50:00,66.42,66.42,66.1,66.15,86200.0,44.0688,44.0688,43.8565,43.8897,86200.0
2006-12-12 12:00:00,66.15,66.15,65.82,65.83,177500.0,43.8897,43.8897,43.6707,43.6774,177500.0
2006-12-12 12:10:00,65.83,65.89,65.64,65.85,231700.0,43.6774,43.7172,43.5513,43.6907,231700.0
2006-12-12 12:20:00,65.85,65.96,65.73,65.85,167000.0,43.6907,43.7636,43.611,43.6907,167000.0
2006-12-12 12:30:00,65.84,66.0,65.82,65.99,79600.0,43.684,43.7902,43.6707,43.7835,79600.0
2006-12-12 12:40:00,65.99,66.01,65.76,65.8,88600.0,43.7835,43.7968,43.6309,43.6575,88600.0
2006-12-12 12:50:00,65.8,65.9,65.68,65.9,85900.0,43.6575,43.7238,43.5779,43.7238,85900.0
2006-12-12 13:00:00,65.9,65.97,65.74,65.74,121100.0,43.7238,43.7703,43.6177,43.6177,121100.0
2006-12-12 13:10:00,65.74,65.75,65.59,65.71,103400.0,43.6177,43.6243,43.5181,43.5978,103400.0
2006-12-12 13:20:00,65.7,65.8,65.68,65.77,110300.0,43.5911,43.6575,43.5779,43.6376,110300.0
2006-12-12 13:30:00,65.77,65.87,65.71,65.76,102100.0,43.6376,43.7039,43.5978,43.6309,102100.0
2006-12-12 13:40:00,65.77,65.9,65.73,65.78,52600.0,43.6376,43.7238,43.611,43.6442,52600.0
2006-12-12 13:50:00,65.77,65.88,65.75,65.81,40900.0,43.6376,43.7106,43.6243,43.6641,40900.0
2006-12-12 14:00:00,65.81,65.98,65.8,65.94,67000.0,43.6641,43.7769,43.6575,43.7504,67000.0
2006-12-12 14:10:00,65.94,66.15,65.85,66.1,171900.0,43.7504,43.8897,43.6907,43.8565,171900.0
2006-12-12 14:20:00,66.09,66.3,66.06,66.29,316700.0,43.8499,43.9892,43.83,43.9826,316700.0
2006-12-12 14:30:00,66.28,66.3,65.88,66.02,304700.0,43.976,43.9892,43.7106,43.8034,304700.0
2006-12-12 14:40:00,66.01,66.05,65.88,66.02,183000.0,43.7968,43.8233,43.7106,43.8034,183000.0
2006-12-12 14:50:00,66.03,66.09,65.95,66.03,177000.0,43.8101,43.8499,43.757,43.8101,177000.0
2006-12-12 15:00:00,66.03,66.1,65.95,66.05,179000.0,43.8101,43.8565,43.757,43.8233,179000.0
2006-12-12 15:10:00,66.06,66.09,65.9,66.0,153700.0,43.83,43.8499,43.7238,43.7902,153700.0
2006-12-12 15:20:00,65.99,66.06,65.91,66.04,191700.0,43.7835,43.83,43.7305,43.8167,191700.0
2006-12-12 15:30:00,66.03,66.11,65.95,66.02,178800.0,43.8101,43.8632,43.757,43.8034,178800.0
2006-12-12 15:40:00,66.02,66.12,66.0,66.08,214100.0,43.8034,43.8698,43.7902,43.8433,214100.0
2006-12-12 15:50:00,66.08,66.09,65.97,66.04,326000.0,43.8433,43.8499,43.7703,43.8167,326000.0
2006-12-13 09:30:00,66.5,66.56,66.35,66.39,197500.0,44.1219,44.1617,44.0224,44.0489,197500.0
2006-12-13 09:40:00,66.39,66.52,66.32,66.5,319600.0,44.0489,44.1352,44.0025,44.1219,319600.0
2006-12-13 09:50:00,66.5,66.61,66.17,66.4,253900.0,44.1219,44.1949,43.903,44.0556,253900.0
2006-12-13 10:00:00,66.4,66.49,66.26,66.35,221100.0,44.0556,44.1153,43.9627,44.0224,221100.0
2006-12-13 10:10:00,66.33,66.5,66.32,66.5,200900.0,44.0091,44.1219,44.0025,44.1219,200900.0
2006-12-13 10:20:00,66.5,66.52,66.35,66.48,214400.0,44.1219,44.1352,44.0224,44.1086,214400.0
2006-12-13 10:30:00,66.49,67.02,66.48,66.78,793200.0,44.1153,44.4669,44.1086,44.3077,793200.0
2006-12-13 10:40:00,66.78,66.99,66.41,66.91,244200.0,44.3077,44.447,44.0622,44.3939,244200.0
2006-12-13 10:50:00,66.92,67.04,66.79,66.88,368100.0,44.4006,44.4802,44.3143,44.374,368100.0
2006-12-13 11:00:00,66.89,67.04,66.73,67.0,316500.0,44.3807,44.4802,44.2745,44.4537,316500.0
2006-12-13 11:10:00,67.0,67.23,67.0,67.22,358200.0,44.4537,44.6063,44.4537,44.5996,358200.0
2006-12-13 11:20:00,67.23,67.35,67.2,67.25,209300.0,44.6063,44.6859,44.5864,44.6195,209300.0
2006-12-13 11:30:00,67.25,67.4,67.17,67.4,308400.0,44.6195,44.7191,44.5665,44.7191,308400.0
2006-12-13 11:40:00,67.39,67.43,67.35,67.4,203400.0,44.7124,44.739,44.6859,44.7191,203400.0
2006-12-13 11:50:00,67.4,67.75,67.34,67.68,230200.0,44.7191,44.9513,44.6792,44.9048,230200.0
2006-12-13 12:00:00,67.7,67.72,67.43,67.43,172400.0,44.9181,44.9314,44.739,44.739,172400.0
2006-12-13 12:10:00,67.43,67.5,67.27,67.4,195300.0,44.739,44.7854,44.6328,44.7191,195300.0
2006-12-13 12:20:00,67.41,67.57,67.38,67.45,126400.0,44.7257,44.8318,44.7058,44.7522,126400.0
2006-12-13 12:30:00,67.44,67.45,67.37,67.4,85900.0,44.7456,44.7522,44.6992,44.7191,85900.0
2006-12-13 12:40:00,67.4,67.47,67.31,67.42,200300.0,44.7191,44.7655,44.6593,44.7323,200300.0
2006-12-13 12:50:00,67.43,67.48,67.36,67.41,79300.0,44.739,44.7721,44.6925,44.7257,79300.0
2006-12-13 13:00:00,67.41,67.49,67.34,67.41,81300.0,44.7257,44.7788,44.6792,44.7257,81300.0
2006-12-13 13:10:00,67.41,67.55,67.41,67.41,65500.0,44.7257,44.8186,44.7257,44.7257,65500.0
2006-12-13 13:20:00,67.4,67.41,67.35,67.41,63400.0,44.7191,44.7257,44.6859,44.7257,63400.0
2006-12-13 13:30:00,67.4,67.48,67.37,67.4,89800.0,44.7191,44.7721,44.6992,44.7191,89800.0
2006-12-13 13:40:00,67.41,67.47,67.31,67.4,133900.0,44.7257,44.7655,44.6593,44.7191,133900.0
2006-12-13 13:50:00,67.41,67.43,67.0,67.1,247600.0,44.7257,44.739,44.4537,44.52,247600.0
2006-12-13 14:00:00,67.11,67.17,66.83,66.98,181400.0,44.5266,44.5665,44.3409,44.4404,181400.0
2006-12-13 14:10:00,66.98,67.21,66.85,67.19,130200.0,44.4404,44.593,44.3541,44.5797,130200.0
2006-12-13 14:20:00,67.18,67.29,67.07,67.1,83700.0,44.5731,44.6461,44.5001,44.52,83700.0
2006-12-13 14:30:00,67.11,67.27,67.02,67.2,102200.0,44.5266,44.6328,44.4669,44.5864,102200.0
2006-12-13 14:40:00,67.19,67.22,67.12,67.22,72300.0,44.5797,44.5996,44.5333,44.5996,72300.0
2006-12-13 14:50:00,67.21,67.26,67.03,67.05,105000.0,44.593,44.6262,44.4736,44.4868,105000.0
2006-12-13 15:00:00,67.03,67.21,67.03,67.2,83100.0,44.4736,44.593,44.4736,44.5864,83100.0
2006-12-13 15:10:00,67.19,67.19,67.11,67.17,90900.0,44.5797,44.5797,44.5266,44.5665,90900.0
2006-12-13 15:20:00,67.17,67.32,67.15,67.31,138000.0,44.5665,44.666,44.5532,44.6593,138000.0
2006-12-13 15:30:00,67.32,67.59,67.28,67.56,321900.0,44.666,44.8451,44.6394,44.8252,321900.0
2006-12-13 15:40:00,67.56,67.57,67.39,67.48,322500.0,44.8252,44.8318,44.7124,44.7721,322500.0
2006-12-13 15:50:00,67.5,67.5,67.31,67.42,333200.0,44.7854,44.7854,44.6593,44.7323,333200.0
2006-12-14 09:30:00,67.88,67.88,67.55,67.66,348000.0,45.0375,45.0375,44.8186,44.8916,348000.0
2006-12-14 09:40:00,67.68,68.1,67.61,67.99,513900.0,44.9048,45.1835,44.8584,45.1105,513900.0
2006-12-14 09:50:00,67.99,68.14,67.93,68.05,430100.0,45.1105,45.21,45.0707,45.1503,430100.0
2006-12-14 10:00:00,68.05,68.45,68.05,68.45,377300.0,45.1503,45.4157,45.1503,45.4157,377300.0
2006-12-14 10:10:00,68.42,68.48,68.16,68.24,398400.0,45.3958,45.4356,45.2233,45.2764,398400.0
2006-12-14 10:20:00,68.22,68.25,67.88,67.88,263700.0,45.2631,45.283,45.0375,45.0375,263700.0
2006-12-14 10:30:00,67.88,68.2,67.52,67.67,535600.0,45.0375,45.2498,44.7987,44.8982,535600.0
2006-12-14 10:40:00,67.69,67.8,67.44,67.76,333700.0,44.9115,44.9845,44.7456,44.9579,333700.0
2006-12-14 10:50:00,67.76,68.01,67.68,68.0,283200.0,44.9579,45.1238,44.9048,45.1171,283200.0
2006-12-14 11:00:00,68.02,68.1,67.97,68.1,328700.0,45.1304,45.1835,45.0972,45.1835,328700.0
2006-12-14 11:10:00,68.1,68.23,68.02,68.18,267800.0,45.1835,45.2698,45.1304,45.2366,267800.0
2006-12-14 11:20:00,68.16,68.24,68.03,68.18,286200.0,45.2233,45.2764,45.1371,45.2366,286200.0
2006-12-14 11:30:00,68.18,68.27,68.16,68.25,263300.0,45.2366,45.2963,45.2233,45.283,263300.0
2006-12-14 11:40:00,68.25,68.25,68.08,68.21,158100.0,45.283,45.283,45.1702,45.2565,158100.0
2006-12-14 11:50:00,68.19,68.22,67.99,68.05,106400.0,45.2432,45.2631,45.1105,45.1503,106400.0
2006-12-14 12:00:00,68.06,68.19,68.03,68.16,107200.0,45.157,45.2432,45.1371,45.2233,107200.0
2006-12-14 12:10:00,68.16,68.18,68.07,68.12,173100.0,45.2233,45.2366,45.1636,45.1968,173100.0
2006-12-14 12:20:00,68.13,68.25,68.13,68.21,154000.0,45.2034,45.283,45.2034,45.2565,154000.0
2006-12-14 12:30:00,68.22,68.3,68.14,68.3,163200.0,45.2631,45.3162,45.21,45.3162,163200.0
2006-12-14 12:40:00,68.31,68.35,68.14,68.18,193700.0,45.3228,45.3494,45.21,45.2366,193700.0
2006-12-14 12:50:00,68.18,68.26,68.18,68.26,151100.0,45.2366,45.2897,45.2366,45.2897,151100.0
2006-12-14 13:00:00,68.26,68.28,68.09,68.26,103700.0,45.2897,45.3029,45.1769,45.2897,103700.0
2006-12-14 13:10:00,68.25,68.27,68.18,68.24,47300.0,45.283,45.2963,45.2366,45.2764,47300.0
2006-12-14 13:20:00,68.25,68.31,68.19,68.3,144100.0,45.283,45.3228,45.2432,45.3162,144100.0
2006-12-14 13:30:00,68.3,68.36,68.28,68.31,111800.0,45.3162,45.356,45.3029,45.3228,111800.0
2006-12-14 13:40:00,68.3,68.37,68.25,68.3,85300.0,45.3162,45.3626,45.283,45.3162,85300.0
2006-12-14 13:50:00,68.31,68.38,68.23,68.32,289700.0,45.3228,45.3693,45.2698,45.3295,289700.0
2006-12-14 14:00:00,68.3,68.34,68.23,68.25,116400.0,45.3162,45.3427,45.2698,45.283,116400.0
2006-12-14 14:10:00,68.25,68.45,68.25,68.41,138800.0,45.283,45.4157,45.283,45.3892,138800.0
2006-12-14 14:20:00,68.42,68.5,68.38,68.41,148100.0,45.3958,45.4489,45.3693,45.3892,148100.0
2006-12-14 14:30:00,68.4,68.5,68.39,68.49,88800.0,45.3825,45.4489,45.3759,45.4423,88800.0
2006-12-14 14:40:00,68.48,68.67,68.47,68.64,195800.0,45.4356,45.5617,45.429,45.5418,195800.0
2006-12-14 14:50:00,68.63,68.68,68.57,68.58,128600.0,45.5351,45.5683,45.4953,45.502,128600.0
2006-12-14 15:00:00,68.58,68.68,68.5,68.64,200000.0,45.502,45.5683,45.4489,45.5418,200000.0
2006-12-14 15:10:00,68.64,68.79,68.63,68.74,170000.0,45.5418,45.6413,45.5351,45.6081,170000.0
2006-12-14 15:20:00,68.74,68.75,68.69,68.71,262600.0,45.6081,45.6148,45.575,45.5882,262600.0
2006-12-14 15:30:00,68.72,68.95,68.7,68.86,348000.0,45.5949,45.7475,45.5816,45.6877,348000.0
2006-12-14 15:40:00,68.87,69.06,68.86,69.01,478700.0,45.6944,45.8204,45.6877,45.7873,478700.0
2006-12-14 15:50:00,69.01,69.01,68.58,68.58,421700.0,45.7873,45.7873,45.502,45.502,421700.0
2006-12-15 09:30:00,68.08,68.72,68.08,68.28,1494900.0,45.1702,45.5949,45.1702,45.3029,1494900.0
2006-12-15 09:40:00,68.28,68.44,68.01,68.26,349500.0,45.3029,45.4091,45.1238,45.2897,349500.0
2006-12-15 09:50:00,68.26,68.54,68.21,68.33,307400.0,45.2897,45.4754,45.2565,45.3361,307400.0
2006-12-15 10:00:00,68.35,68.5,68.32,68.39,239500.0,45.3494,45.4489,45.3295,45.3759,239500.0
2006-12-15 10:10:00,68.39,68.72,68.3,68.7,208500.0,45.3759,45.5949,45.3162,45.5816,208500.0
2006-12-15 10:20:00,68.69,68.99,68.62,68.91,243200.0,45.575,45.774,45.5285,45.7209,243200.0
2006-12-15 10:30:00,68.9,69.05,68.69,68.69,180500.0,45.7143,45.8138,45.575,45.575,180500.0
2006-12-15 10:40:00,68.69,68.78,68.47,68.49,152200.0,45.575,45.6347,45.429,45.4423,152200.0
2006-12-15 10:50:00,68.5,68.59,68.42,68.53,133500.0,45.4489,45.5086,45.3958,45.4688,133500.0
2006-12-15 11:00:00,68.51,68.59,68.42,68.51,142800.0,45.4555,45.5086,45.3958,45.4555,142800.0
2006-12-15 11:10:00,68.51,68.64,68.45,68.63,136800.0,45.4555,45.5418,45.4157,45.5351,136800.0
2006-12-15 11:20:00,68.63,68.7,68.46,68.48,98700.0,45.5351,45.5816,45.4224,45.4356,98700.0
2006-12-15 11:30:00,68.48,68.49,68.27,68.28,142100.0,45.4356,45.4423,45.2963,45.3029,142100.0
2006-12-15 11:40:00,68.27,68.31,68.16,68.18,113300.0,45.2963,45.3228,45.2233,45.2366,113300.0
2006-12-15 11:50:00,68.18,68.3,68.17,68.27,75200.0,45.2366,45.3162,45.2299,45.2963,75200.0
2006-12-15 12:00:00,68.29,68.29,68.0,68.08,136000.0,45.3096,45.3096,45.1171,45.1702,136000.0
2006-12-15 12:10:00,68.07,68.07,67.85,67.92,99400.0,45.1636,45.1636,45.0176,45.0641,99400.0
2006-12-15 12:20:00,67.92,67.93,67.7,67.78,136800.0,45.0641,45.0707,44.9181,44.9712,136800.0
2006-12-15 12:30:00,67.77,67.96,67.75,67.93,79300.0,44.9645,45.0906,44.9513,45.0707,79300.0
2006-12-15 12:40:00,67.94,68.1,67.84,67.85,113800.0,45.0773,45.1835,45.011,45.0176,113800.0
2006-12-15 12:50:00,67.87,67.97,67.84,67.86,51600.0,45.0309,45.0972,45.011,45.0243,51600.0
2006-12-15 13:00:00,67.86,67.95,67.86,67.94,41500.0,45.0243,45.084,45.0243,45.0773,41500.0
2006-12-15 13:10:00,67.92,67.95,67.81,67.93,75000.0,45.0641,45.084,44.9911,45.0707,75000.0
2006-12-15 13:20:00,67.94,67.97,67.87,67.88,57200.0,45.0773,45.0972,45.0309,45.0375,57200.0
2006-12-15 13:30:00,67.9,67.94,67.7,67.74,94700.0,45.0508,45.0773,44.9181,44.9446,94700.0
2006-12-15 13:40:00,67.74,67.87,67.73,67.85,76300.0,44.9446,45.0309,44.938,45.0176,76300.0
2006-12-15 13:50:00,67.85,67.97,67.8,67.96,79600.0,45.0176,45.0972,44.9845,45.0906,79600.0
2006-12-15 14:00:00,67.97,68.05,67.94,68.05,92700.0,45.0972,45.1503,45.0773,45.1503,92700.0
2006-12-15 14:10:00,68.05,68.18,68.0,68.18,95000.0,45.1503,45.2366,45.1171,45.2366,95000.0
2006-12-15 14:20:00,68.18,68.28,68.15,68.26,117600.0,45.2366,45.3029,45.2167,45.2897,117600.0
2006-12-15 14:30:00,68.26,68.3,68.09,68.21,138300.0,45.2897,45.3162,45.1769,45.2565,138300.0
2006-12-15 14:40:00,68.2,68.26,68.15,68.18,77900.0,45.2498,45.2897,45.2167,45.2366,77900.0
2006-12-15 14:50:00,68.19,68.23,68.16,68.21,97500.0,45.2432,45.2698,45.2233,45.2565,97500.0
2006-12-15 15:00:00,68.21,68.21,68.13,68.16,71800.0,45.2565,45.2565,45.2034,45.2233,71800.0
2006-12-15 15:10:00,68.17,68.2,68.07,68.1,95100.0,45.2299,45.2498,45.1636,45.1835,95100.0
2006-12-15 15:20:00,68.1,68.13,67.96,67.97,254700.0,45.1835,45.2034,45.0906,45.0972,254700.0
2006-12-15 15:30:00,67.97,67.98,67.84,67.86,155500.0,45.0972,45.1039,45.011,45.0243,155500.0
2006-12-15 15:40:00,67.86,67.87,67.61,67.66,323200.0,45.0243,45.0309,44.8584,44.8916,323200.0
2006-12-15 15:50:00,67.66,67.67,67.45,67.57,627000.0,44.8916,44.8982,44.7522,44.8318,627000.0
2006-12-18 09:30:00,66.97,67.28,66.65,66.75,455700.0,44.4338,44.6394,44.2214,44.2878,455700.0
2006-12-18 09:40:00,66.75,66.89,66.45,66.49,280000.0,44.2878,44.3807,44.0887,44.1153,280000.0
2006-12-18 09:50:00,66.47,66.57,66.36,66.53,253300.0,44.102,44.1684,44.029,44.1418,253300.0
2006-12-18 10:00:00,66.53,66.7,66.5,66.64,294700.0,44.1418,44.2546,44.1219,44.2148,294700.0
2006-12-18 10:10:00,66.63,66.7,66.41,66.43,179500.0,44.2082,44.2546,44.0622,44.0755,179500.0
2006-12-18 10:20:00,66.43,66.49,66.15,66.21,349100.0,44.0755,44.1153,43.8897,43.9295,349100.0
2006-12-18 10:30:00,66.21,66.35,66.08,66.26,194100.0,43.9295,44.0224,43.8433,43.9627,194100.0
2006-12-18 10:40:00,66.26,66.33,65.98,66.03,264500.0,43.9627,44.0091,43.7769,43.8101,264500.0
2006-12-18 10:50:00,66.03,66.08,65.77,65.78,216700.0,43.8101,43.8433,43.6376,43.6442,216700.0
2006-12-18 11:00:00,65.78,65.83,65.47,65.55,369400.0,43.6442,43.6774,43.4385,43.4916,369400.0
2006-12-18 11:10:00,65.55,65.86,65.53,65.82,320600.0,43.4916,43.6973,43.4783,43.6707,320600.0
2006-12-18 11:20:00,65.81,65.88,65.66,65.85,152100.0,43.6641,43.7106,43.5646,43.6907,152100.0
2006-12-18 11:30:00,65.85,65.91,65.7,65.71,134300.0,43.6907,43.7305,43.5911,43.5978,134300.0
2006-12-18 11:40:00,65.7,65.73,65.53,65.53,125700.0,43.5911,43.611,43.4783,43.4783,125700.0
2006-12-18 11:50:00,65.56,65.59,65.5,65.51,78200.0,43.4982,43.5181,43.4584,43.4651,78200.0
2006-12-18 12:00:00,65.51,65.55,65.48,65.49,127800.0,43.4651,43.4916,43.4452,43.4518,127800.0
2006-12-18 12:10:00,65.49,65.53,65.33,65.45,157700.0,43.4518,43.4783,43.3456,43.4253,157700.0
2006-12-18 12:20:00,65.44,65.7,65.42,65.61,146500.0,43.4186,43.5911,43.4054,43.5314,146500.0
2006-12-18 12:30:00,65.61,65.72,65.48,65.54,112900.0,43.5314,43.6044,43.4452,43.485,112900.0
2006-12-18 12:40:00,65.55,65.64,65.5,65.58,58500.0,43.4916,43.5513,43.4584,43.5115,58500.0
2006-12-18 12:50:00,65.59,65.72,65.58,65.66,74400.0,43.5181,43.6044,43.5115,43.5646,74400.0
2006-12-18 13:00:00,65.66,65.71,65.6,65.71,108800.0,43.5646,43.5978,43.5248,43.5978,108800.0
2006-12-18 13:10:00,65.71,65.84,65.69,65.8,108900.0,43.5978,43.684,43.5845,43.6575,108900.0
2006-12-18 13:20:00,65.8,65.91,65.8,65.87,111400.0,43.6575,43.7305,43.6575,43.7039,111400.0
2006-12-18 13:30:00,65.86,65.87,65.76,65.78,98400.0,43.6973,43.7039,43.6309,43.6442,98400.0
2006-12-18 13:40:00,65.78,65.88,65.72,65.87,97900.0,43.6442,43.7106,43.6044,43.7039,97900.0
2006-12-18 13:50:00,65.88,66.0,65.83,65.9,105100.0,43.7106,43.7902,43.6774,43.7238,105100.0
2006-12-18 14:00:00,65.89,66.0,65.74,65.74,91900.0,43.7172,43.7902,43.6177,43.6177,91900.0
2006-12-18 14:10:00,65.76,65.77,65.65,65.66,65600.0,43.6309,43.6376,43.558,43.5646,65600.0
2006-12-18 14:20:00,65.66,65.76,65.6,65.71,85500.0,43.5646,43.6309,43.5248,43.5978,85500.0
2006-12-18 14:30:00,65.7,65.73,65.6,65.63,105200.0,43.5911,43.611,43.5248,43.5447,105200.0
2006-12-18 14:40:00,65.6,65.61,65.51,65.56,132800.0,43.5248,43.5314,43.4651,43.4982,132800.0
2006-12-18 14:50:00,65.55,65.64,65.38,65.45,218000.0,43.4916,43.5513,43.3788,43.4253,218000.0
2006-12-18 15:00:00,65.44,65.49,65.23,65.27,238100.0,43.4186,43.4518,43.2793,43.3058,238100.0
2006-12-18 15:10:00,65.28,65.28,64.92,65.13,402100.0,43.3125,43.3125,43.0736,43.2129,402100.0
2006-12-18 15:20:00,65.13,65.19,65.0,65.01,290600.0,43.2129,43.2527,43.1267,43.1333,290600.0
2006-12-18 15:30:00,65.02,65.16,64.9,65.0,559500.0,43.14,43.2328,43.0603,43.1267,559500.0
2006-12-18 15:40:00,65.01,65.14,64.98,65.0,607400.0,43.1333,43.2196,43.1134,43.1267,607400.0
2006-12-18 15:50:00,65.0,65.1,64.93,65.06,586200.0,43.1267,43.193,43.0802,43.1665,586200.0
2006-12-19 09:30:00,64.93,64.98,63.9,63.96,535100.0,43.0802,43.1134,42.3969,42.4367,535100.0
2006-12-19 09:40:00,63.94,64.33,63.89,64.2,544500.0,42.4234,42.6822,42.3902,42.5959,544500.0
2006-12-19 09:50:00,64.19,64.74,64.18,64.56,523500.0,42.5893,42.9542,42.5826,42.8348,523500.0
2006-12-19 10:00:00,64.55,64.66,64.32,64.54,533000.0,42.8281,42.9011,42.6755,42.8215,533000.0
2006-12-19 10:10:00,64.55,64.71,64.52,64.61,464900.0,42.8281,42.9343,42.8082,42.8679,464900.0
2006-12-19 10:20:00,64.61,64.65,64.52,64.52,362900.0,42.8679,42.8945,42.8082,42.8082,362900.0
2006-12-19 10:30:00,64.54,64.7,64.44,64.67,437900.0,42.8215,42.9276,42.7551,42.9077,437900.0
2006-12-19 10:40:00,64.67,64.68,64.5,64.55,283000.0,42.9077,42.9144,42.7949,42.8281,283000.0
2006-12-19 10:50:00,64.55,65.04,64.54,65.03,342700.0,42.8281,43.1532,42.8215,43.1466,342700.0
2006-12-19 11:00:00,65.03,65.13,64.97,65.03,272500.0,43.1466,43.2129,43.1068,43.1466,272500.0
2006-12-19 11:10:00,65.02,65.07,64.77,64.78,189800.0,43.14,43.1731,42.9741,42.9807,189800.0
2006-12-19 11:20:00,64.78,65.15,64.78,64.96,221500.0,42.9807,43.2262,42.9807,43.1001,221500.0
2006-12-19 11:30:00,64.96,65.05,64.91,65.03,176600.0,43.1001,43.1599,43.067,43.1466,176600.0
2006-12-19 11:40:00,65.04,65.2,65.04,65.16,114800.0,43.1532,43.2594,43.1532,43.2328,114800.0
2006-12-19 11:50:00,65.16,65.2,65.11,65.19,115800.0,43.2328,43.2594,43.1997,43.2527,115800.0
2006-12-19 12:00:00,65.19,65.29,65.15,65.25,132700.0,43.2527,43.3191,43.2262,43.2926,132700.0
2006-12-19 12:10:00,65.24,65.29,65.09,65.15,90700.0,43.2859,43.3191,43.1864,43.2262,90700.0
2006-12-19 12:20:00,65.15,65.23,65.05,65.05,93100.0,43.2262,43.2793,43.1599,43.1599,93100.0
2006-12-19 12:30:00,65.05,65.21,65.03,65.21,126300.0,43.1599,43.266,43.1466,43.266,126300.0
2006-12-19 12:40:00,65.21,65.3,65.2,65.29,159600.0,43.266,43.3257,43.2594,43.3191,159600.0
2006-12-19 12:50:00,65.3,65.38,65.28,65.34,111800.0,43.3257,43.3788,43.3125,43.3523,111800.0
2006-12-19 13:00:00,65.34,65.53,65.31,65.5,96700.0,43.3523,43.4783,43.3324,43.4584,96700.0
2006-12-19 13:10:00,65.49,65.61,65.46,65.47,119500.0,43.4518,43.5314,43.4319,43.4385,119500.0
2006-12-19 13:20:00,65.47,65.59,65.46,65.55,173600.0,43.4385,43.5181,43.4319,43.4916,173600.0
2006-12-19 13:30:00,65.56,65.69,65.54,65.68,133100.0,43.4982,43.5845,43.485,43.5779,133100.0
2006-12-19 13:40:00,65.66,65.9,65.62,65.83,235500.0,43.5646,43.7238,43.538,43.6774,235500.0
2006-12-19 13:50:00,65.85,65.85,65.7,65.82,108900.0,43.6907,43.6907,43.5911,43.6707,108900.0
2006-12-19 14:00:00,65.83,65.88,65.74,65.77,137400.0,43.6774,43.7106,43.6177,43.6376,137400.0
2006-12-19 14:10:00,65.77,65.84,65.77,65.8,104600.0,43.6376,43.684,43.6376,43.6575,104600.0
2006-12-19 14:20:00,65.8,65.83,65.6,65.62,122700.0,43.6575,43.6774,43.5248,43.538,122700.0
2006-12-19 14:30:00,65.61,65.71,65.52,65.68,135000.0,43.5314,43.5978,43.4717,43.5779,135000.0
2006-12-19 14:40:00,65.67,65.75,65.58,65.62,76300.0,43.5712,43.6243,43.5115,43.538,76300.0
2006-12-19 14:50:00,65.6,65.83,65.57,65.79,87300.0,43.5248,43.6774,43.5049,43.6508,87300.0
2006-12-19 15:00:00,65.79,65.93,65.77,65.93,126500.0,43.6508,43.7437,43.6376,43.7437,126500.0
2006-12-19 15:10:00,65.92,66.06,65.88,65.93,169800.0,43.7371,43.83,43.7106,43.7437,169800.0
2006-12-19 15:20:00,65.94,65.98,65.85,65.93,195700.0,43.7504,43.7769,43.6907,43.7437,195700.0
2006-12-19 15:30:00,65.93,66.01,65.85,65.98,186400.0,43.7437,43.7968,43.6907,43.7769,186400.0
2006-12-19 15:40:00,65.98,66.02,65.91,65.94,184200.0,43.7769,43.8034,43.7305,43.7504,184200.0
2006-12-19 15:50:00,65.94,65.98,65.82,65.83,277900.0,43.7504,43.7769,43.6707,43.6774,277900.0
2006-12-20 09:30:00,65.77,66.0,65.31,65.4,333800.0,43.6376,43.7902,43.3324,43.3921,333800.0
2006-12-20 09:40:00,65.4,65.64,65.27,65.31,269100.0,43.3921,43.5513,43.3058,43.3324,269100.0
2006-12-20 09:50:00,65.31,65.56,65.3,65.46,170300.0,43.3324,43.4982,43.3257,43.4319,170300.0
2006-12-20 10:00:00,65.47,65.62,65.3,65.34,199900.0,43.4385,43.538,43.3257,43.3523,199900.0
2006-12-20 10:10:00,65.34,65.35,65.16,65.29,244600.0,43.3523,43.3589,43.2328,43.3191,244600.0
2006-12-20 10:20:00,65.29,65.61,65.2,65.57,234400.0,43.3191,43.5314,43.2594,43.5049,234400.0
2006-12-20 10:30:00,65.54,66.0,65.31,65.48,740300.0,43.485,43.7902,43.3324,43.4452,740300.0
2006-12-20 10:40:00,65.47,65.64,65.45,65.55,347000.0,43.4385,43.5513,43.4253,43.4916,347000.0
2006-12-20 10:50:00,65.55,65.71,65.44,65.7,176400.0,43.4916,43.5978,43.4186,43.5911,176400.0
2006-12-20 11:00:00,65.72,65.81,65.62,65.72,99300.0,43.6044,43.6641,43.538,43.6044,99300.0
2006-12-20 11:10:00,65.72,65.78,65.65,65.77,133800.0,43.6044,43.6442,43.558,43.6376,133800.0
2006-12-20 11:20:00,65.76,66.17,65.73,65.99,184100.0,43.6309,43.903,43.611,43.7835,184100.0
2006-12-20 11:30:00,66.0,66.05,65.84,65.87,85700.0,43.7902,43.8233,43.684,43.7039,85700.0
2006-12-20 11:40:00,65.88,65.91,65.79,65.81,72100.0,43.7106,43.7305,43.6508,43.6641,72100.0
2006-12-20 11:50:00,65.8,65.81,65.6,65.71,86900.0,43.6575,43.6641,43.5248,43.5978,86900.0
2006-12-20 12:00:00,65.71,65.87,65.71,65.75,84300.0,43.5978,43.7039,43.5978,43.6243,84300.0
2006-12-20 12:10:00,65.75,65.86,65.72,65.79,80600.0,43.6243,43.6973,43.6044,43.6508,80600.0
2006-12-20 12:20:00,65.79,65.8,65.72,65.73,88300.0,43.6508,43.6575,43.6044,43.611,88300.0
2006-12-20 12:30:00,65.75,65.79,65.64,65.65,93700.0,43.6243,43.6508,43.5513,43.558,93700.0
2006-12-20 12:40:00,65.65,65.8,65.62,65.77,73500.0,43.558,43.6575,43.538,43.6376,73500.0
2006-12-20 12:50:00,65.78,65.78,65.61,65.65,58300.0,43.6442,43.6442,43.5314,43.558,58300.0
2006-12-20 13:00:00,65.65,65.65,65.44,65.46,146000.0,43.558,43.558,43.4186,43.4319,146000.0
2006-12-20 13:10:00,65.45,65.46,65.28,65.4,115600.0,43.4253,43.4319,43.3125,43.3921,115600.0
2006-12-20 13:20:00,65.41,65.45,65.15,65.21,76400.0,43.3987,43.4253,43.2262,43.266,76400.0
2006-12-20 13:30:00,65.22,65.23,64.84,64.97,182400.0,43.2727,43.2793,43.0205,43.1068,182400.0
2006-12-20 13:40:00,64.97,65.2,64.97,65.2,93600.0,43.1068,43.2594,43.1068,43.2594,93600.0
2006-12-20 13:50:00,65.21,65.43,65.19,65.34,112100.0,43.266,43.412,43.2527,43.3523,112100.0
2006-12-20 14:00:00,65.34,65.52,65.32,65.45,117700.0,43.3523,43.4717,43.339,43.4253,117700.0
2006-12-20 14:10:00,65.44,65.66,65.44,65.56,159300.0,43.4186,43.5646,43.4186,43.4982,159300.0
2006-12-20 14:20:00,65.55,65.63,65.24,65.3,100700.0,43.4916,43.5447,43.2859,43.3257,100700.0
2006-12-20 14:30:00,65.3,65.41,65.2,65.4,129200.0,43.3257,43.3987,43.2594,43.3921,129200.0
2006-12-20 14:40:00,65.4,65.42,65.23,65.33,92400.0,43.3921,43.4054,43.2793,43.3456,92400.0
2006-12-20 14:50:00,65.33,65.37,65.28,65.31,80300.0,43.3456,43.3722,43.3125,43.3324,80300.0
2006-12-20 15:00:00,65.31,65.32,65.13,65.17,89700.0,43.3324,43.339,43.2129,43.2395,89700.0
2006-12-20 15:10:00,65.17,65.34,65.15,65.22,92100.0,43.2395,43.3523,43.2262,43.2727,92100.0
2006-12-20 15:20:00,65.23,65.25,65.1,65.18,105700.0,43.2793,43.2926,43.193,43.2461,105700.0
2006-12-20 15:30:00,65.18,65.24,65.13,65.24,103600.0,43.2461,43.2859,43.2129,43.2859,103600.0
2006-12-20 15:40:00,65.24,65.25,64.96,64.96,239900.0,43.2859,43.2926,43.1001,43.1001,239900.0
2006-12-20 15:50:00,64.97,65.04,64.85,64.94,487900.0,43.1068,43.1532,43.0272,43.0869,487900.0
2006-12-21 09:30:00,64.86,65.14,64.81,64.84,353100.0,43.0338,43.2196,43.0006,43.0205,353100.0
2006-12-21 09:40:00,64.84,65.03,64.62,64.87,279900.0,43.0205,43.1466,42.8746,43.0404,279900.0
2006-12-21 09:50:00,64.87,64.88,64.53,64.57,242600.0,43.0404,43.0471,42.8148,42.8414,242600.0
2006-12-21 10:00:00,64.57,64.68,64.38,64.6,234600.0,42.8414,42.9144,42.7153,42.8613,234600.0
2006-12-21 10:10:00,64.61,64.7,64.42,64.44,137500.0,42.8679,42.9276,42.7419,42.7551,137500.0
2006-12-21 10:20:00,64.43,64.49,64.13,64.23,228500.0,42.7485,42.7883,42.5495,42.6158,228500.0
2006-12-21 10:30:00,64.24,64.24,63.95,63.98,360300.0,42.6224,42.6224,42.43,42.4499,360300.0
2006-12-21 10:40:00,63.99,64.13,63.88,63.99,413000.0,42.4566,42.5495,42.3836,42.4566,413000.0
2006-12-21 10:50:00,63.99,63.99,63.51,63.58,360500.0,42.4566,42.4566,42.1381,42.1845,360500.0
2006-12-21 11:00:00,63.58,63.7,63.34,63.61,405200.0,42.1845,42.2642,42.0253,42.2044,405200.0
2006-12-21 11:10:00,63.61,63.91,63.41,63.54,298200.0,42.2044,42.4035,42.0717,42.158,298200.0
2006-12-21 11:20:00,63.52,63.68,63.52,63.58,166300.0,42.1447,42.2509,42.1447,42.1845,166300.0
2006-12-21 11:30:00,63.58,63.75,63.51,63.72,398100.0,42.1845,42.2973,42.1381,42.2774,398100.0
2006-12-21 11:40:00,63.73,63.92,63.69,63.81,240800.0,42.2841,42.4101,42.2575,42.3371,240800.0
2006-12-21 11:50:00,63.81,63.82,63.5,63.55,187400.0,42.3371,42.3438,42.1315,42.1646,187400.0
2006-12-21 12:00:00,63.55,63.67,63.49,63.67,196800.0,42.1646,42.2442,42.1248,42.2442,196800.0
2006-12-21 12:10:00,63.67,63.74,63.5,63.5,179800.0,42.2442,42.2907,42.1315,42.1315,179800.0
2006-12-21 12:20:00,63.5,63.6,63.44,63.52,176100.0,42.1315,42.1978,42.0916,42.1447,176100.0
2006-12-21 12:30:00,63.54,63.58,63.5,63.56,104600.0,42.158,42.1845,42.1315,42.1713,104600.0
2006-12-21 12:40:00,63.56,63.73,63.55,63.64,313600.0,42.1713,42.2841,42.1646,42.2243,313600.0
2006-12-21 12:50:00,63.64,63.81,63.62,63.77,256000.0,42.2243,42.3371,42.2111,42.3106,256000.0
2006-12-21 13:00:00,63.76,63.76,63.46,63.48,165300.0,42.304,42.304,42.1049,42.1182,165300.0
2006-12-21 13:10:00,63.47,63.53,63.33,63.51,166600.0,42.1116,42.1514,42.0187,42.1381,166600.0
2006-12-21 13:20:00,63.52,63.57,63.45,63.48,87600.0,42.1447,42.1779,42.0983,42.1182,87600.0
2006-12-21 13:30:00,63.47,63.74,63.46,63.58,108000.0,42.1116,42.2907,42.1049,42.1845,108000.0
2006-12-21 13:40:00,63.58,63.72,63.55,63.69,71500.0,42.1845,42.2774,42.1646,42.2575,71500.0
2006-12-21 13:50:00,63.7,63.76,63.59,63.69,126400.0,42.2642,42.304,42.1912,42.2575,126400.0
2006-12-21 14:00:00,63.69,63.72,63.62,63.72,102800.0,42.2575,42.2774,42.2111,42.2774,102800.0
2006-12-21 14:10:00,63.72,63.77,63.62,63.71,131200.0,42.2774,42.3106,42.2111,42.2708,131200.0
2006-12-21 14:20:00,63.71,63.87,63.69,63.75,132700.0,42.2708,42.3769,42.2575,42.2973,132700.0
2006-12-21 14:30:00,63.76,64.0,63.76,64.0,101500.0,42.304,42.4632,42.304,42.4632,101500.0
2006-12-21 14:40:00,63.98,64.01,63.9,63.9,122000.0,42.4499,42.4698,42.3969,42.3969,122000.0
2006-12-21 14:50:00,63.91,63.92,63.82,63.88,117000.0,42.4035,42.4101,42.3438,42.3836,117000.0
2006-12-21 15:00:00,63.88,63.88,63.79,63.83,112300.0,42.3836,42.3836,42.3239,42.3504,112300.0
2006-12-21 15:10:00,63.83,64.05,63.83,64.04,134400.0,42.3504,42.4964,42.3504,42.4897,134400.0
2006-12-21 15:20:00,64.03,64.05,63.91,63.99,188000.0,42.4831,42.4964,42.4035,42.4566,188000.0
2006-12-21 15:30:00,63.98,63.99,63.78,63.8,233700.0,42.4499,42.4566,42.3172,42.3305,233700.0
2006-12-21 15:40:00,63.8,63.83,63.67,63.7,306600.0,42.3305,42.3504,42.2442,42.2642,306600.0
2006-12-21 15:50:00,63.7,63.85,63.69,63.85,290500.0,42.2642,42.3637,42.2575,42.3637,290500.0
2006-12-22 09:30:00,64.12,64.13,63.58,63.62,350400.0,42.5428,42.5495,42.1845,42.2111,350400.0
2006-12-22 09:40:00,63.61,63.61,62.87,63.11,365700.0,42.2044,42.2044,41.7135,41.8727,365700.0
2006-12-22 09:50:00,63.14,63.5,63.1,63.34,283300.0,41.8926,42.1315,41.8661,42.0253,283300.0
2006-12-22 10:00:00,63.32,63.35,63.11,63.17,257600.0,42.012,42.0319,41.8727,41.9125,257600.0
2006-12-22 10:10:00,63.19,63.3,62.98,63.18,297000.0,41.9258,41.9988,41.7864,41.9191,297000.0
2006-12-22 10:20:00,63.19,63.38,63.0,63.32,192900.0,41.9258,42.0518,41.7997,42.012,192900.0
2006-12-22 10:30:00,63.31,63.63,63.27,63.55,262900.0,42.0054,42.2177,41.9789,42.1646,262900.0
2006-12-22 10:40:00,63.54,63.61,63.47,63.51,208000.0,42.158,42.2044,42.1116,42.1381,208000.0
2006-12-22 10:50:00,63.5,63.51,63.28,63.31,122400.0,42.1315,42.1381,41.9855,42.0054,122400.0
2006-12-22 11:00:00,63.31,63.46,63.3,63.38,275600.0,42.0054,42.1049,41.9988,42.0518,275600.0
2006-12-22 11:10:00,63.38,63.56,63.37,63.43,197700.0,42.0518,42.1713,42.0452,42.085,197700.0
2006-12-22 11:20:00,63.43,63.46,63.35,63.39,143400.0,42.085,42.1049,42.0319,42.0585,143400.0
2006-12-22 11:30:00,63.39,63.4,63.24,63.27,82100.0,42.0585,42.0651,41.9589,41.9789,82100.0
2006-12-22 11:40:00,63.27,63.34,63.16,63.22,110800.0,41.9789,42.0253,41.9059,41.9457,110800.0
2006-12-22 11:50:00,63.22,63.3,63.22,63.26,67800.0,41.9457,41.9988,41.9457,41.9722,67800.0
2006-12-22 12:00:00,63.26,63.26,63.1,63.2,150700.0,41.9722,41.9722,41.8661,41.9324,150700.0
2006-12-22 12:10:00,63.2,63.26,63.16,63.21,104100.0,41.9324,41.9722,41.9059,41.939,104100.0
2006-12-22 12:20:00,63.2,63.26,63.16,63.22,102800.0,41.9324,41.9722,41.9059,41.9457,102800.0
2006-12-22 12:30:00,63.22,63.22,63.1,63.11,96000.0,41.9457,41.9457,41.8661,41.8727,96000.0
2006-12-22 12:40:00,63.1,63.15,63.04,63.06,99000.0,41.8661,41.8992,41.8263,41.8395,99000.0
2006-12-22 12:50:00,63.06,63.1,62.98,63.04,169400.0,41.8395,41.8661,41.7864,41.8263,169400.0
2006-12-22 13:00:00,63.03,63.04,62.9,62.95,100400.0,41.8196,41.8263,41.7334,41.7665,100400.0
2006-12-22 13:10:00,62.95,63.04,62.92,63.02,64900.0,41.7665,41.8263,41.7466,41.813,64900.0
2006-12-22 13:20:00,63.03,63.04,62.93,62.93,62300.0,41.8196,41.8263,41.7533,41.7533,62300.0
2006-12-22 13:30:00,62.94,63.05,62.94,63.04,60300.0,41.7599,41.8329,41.7599,41.8263,60300.0
2006-12-22 13:40:00,63.05,63.06,62.91,63.04,77400.0,41.8329,41.8395,41.74,41.8263,77400.0
2006-12-22 13:50:00,63.04,63.08,63.0,63.08,61600.0,41.8263,41.8528,41.7997,41.8528,61600.0
2006-12-22 14:00:00,63.06,63.09,63.02,63.08,63400.0,41.8395,41.8594,41.813,41.8528,63400.0
2006-12-22 14:10:00,63.08,63.13,63.02,63.02,92800.0,41.8528,41.886,41.813,41.813,92800.0
2006-12-22 14:20:00,63.02,63.06,62.96,62.97,91500.0,41.813,41.8395,41.7732,41.7798,91500.0
2006-12-22 14:30:00,62.95,62.97,62.9,62.92,83500.0,41.7665,41.7798,41.7334,41.7466,83500.0
2006-12-22 14:40:00,62.91,62.97,62.81,62.94,89000.0,41.74,41.7798,41.6736,41.7599,89000.0
2006-12-22 14:50:00,62.95,63.05,62.95,62.99,75100.0,41.7665,41.8329,41.7665,41.7931,75100.0
2006-12-22 15:00:00,62.99,63.11,62.92,63.07,70900.0,41.7931,41.8727,41.7466,41.8462,70900.0
2006-12-22 15:10:00,63.07,63.16,63.07,63.1,81200.0,41.8462,41.9059,41.8462,41.8661,81200.0
2006-12-22 15:20:00,63.09,63.12,62.96,63.0,188800.0,41.8594,41.8793,41.7732,41.7997,188800.0
2006-12-22 15:30:00,63.01,63.15,63.01,63.14,111000.0,41.8063,41.8992,41.8063,41.8926,111000.0
2006-12-22 15:40:00,63.15,63.16,63.09,63.09,141300.0,41.8992,41.9059,41.8594,41.8594,141300.0
2006-12-22 15:50:00,63.1,63.1,62.88,62.89,273600.0,41.8661,41.8661,41.7201,41.7267,273600.0
2006-12-26 09:30:00,63.73,63.73,62.87,62.99,103200.0,42.2841,42.2841,41.7135,41.7931,103200.0
2006-12-26 09:40:00,62.99,63.01,62.69,62.96,147600.0,41.7931,41.8063,41.594,41.7732,147600.0
2006-12-26 09:50:00,62.97,63.4,62.95,63.32,142300.0,41.7798,42.0651,41.7665,42.012,142300.0
2006-12-26 10:00:00,63.34,63.44,63.11,63.15,127500.0,42.0253,42.0916,41.8727,41.8992,127500.0
2006-12-26 10:10:00,63.15,63.2,62.97,63.19,109700.0,41.8992,41.9324,41.7798,41.9258,109700.0
2006-12-26 10:20:00,63.18,63.23,63.1,63.23,186700.0,41.9191,41.9523,41.8661,41.9523,186700.0
2006-12-26 10:30:00,63.23,63.24,62.63,62.65,169900.0,41.9523,41.9589,41.5542,41.5675,169900.0
2006-12-26 10:40:00,62.63,62.76,62.29,62.33,151400.0,41.5542,41.6405,41.3286,41.3552,151400.0
2006-12-26 10:50:00,62.27,62.44,62.15,62.23,203200.0,41.3154,41.4282,41.2357,41.2888,203200.0
2006-12-26 11:00:00,62.23,62.28,62.15,62.23,122900.0,41.2888,41.322,41.2357,41.2888,122900.0
2006-12-26 11:10:00,62.23,62.29,62.15,62.2,109400.0,41.2888,41.3286,41.2357,41.2689,109400.0
2006-12-26 11:20:00,62.18,62.19,62.06,62.06,104500.0,41.2557,41.2623,41.176,41.176,104500.0
2006-12-26 11:30:00,62.07,62.07,61.92,62.02,169900.0,41.1827,41.1827,41.0831,41.1495,169900.0
2006-12-26 11:40:00,62.01,62.04,61.72,61.74,171100.0,41.1429,41.1628,40.9504,40.9637,171100.0
2006-12-26 11:50:00,61.74,61.99,61.68,61.98,182300.0,40.9637,41.1296,40.9239,41.123,182300.0
2006-12-26 12:00:00,61.99,62.11,61.95,62.05,117000.0,41.1296,41.2092,41.1031,41.1694,117000.0
2006-12-26 12:10:00,62.03,62.05,61.96,61.99,54300.0,41.1561,41.1694,41.1097,41.1296,54300.0
2006-12-26 12:20:00,61.98,61.99,61.85,61.92,152000.0,41.123,41.1296,41.0367,41.0831,152000.0
2006-12-26 12:30:00,61.93,62.19,61.91,62.09,92100.0,41.0898,41.2623,41.0765,41.1959,92100.0
2006-12-26 12:40:00,62.1,62.28,62.09,62.21,93900.0,41.2026,41.322,41.1959,41.2756,93900.0
2006-12-26 12:50:00,62.19,62.23,62.16,62.19,87700.0,41.2623,41.2888,41.2424,41.2623,87700.0
2006-12-26 13:00:00,62.19,62.26,62.17,62.23,83100.0,41.2623,41.3087,41.249,41.2888,83100.0
2006-12-26 13:10:00,62.24,62.36,62.23,62.36,50900.0,41.2955,41.3751,41.2888,41.3751,50900.0
2006-12-26 13:20:00,62.36,62.4,62.32,62.33,68200.0,41.3751,41.4016,41.3485,41.3552,68200.0
2006-12-26 13:30:00,62.33,62.36,62.27,62.33,79000.0,41.3552,41.3751,41.3154,41.3552,79000.0
2006-12-26 13:40:00,62.33,62.51,62.32,62.46,77000.0,41.3552,41.4746,41.3485,41.4414,77000.0
2006-12-26 13:50:00,62.47,62.5,62.4,62.44,110300.0,41.4481,41.468,41.4016,41.4282,110300.0
2006-12-26 14:00:00,62.44,62.44,62.27,62.39,100700.0,41.4282,41.4282,41.3154,41.395,100700.0
2006-12-26 14:10:00,62.38,62.44,62.36,62.4,49200.0,41.3883,41.4282,41.3751,41.4016,49200.0
2006-12-26 14:20:00,62.39,62.48,62.39,62.48,48800.0,41.395,41.4547,41.395,41.4547,48800.0
2006-12-26 14:30:00,62.48,62.55,62.41,62.41,92100.0,41.4547,41.5011,41.4083,41.4083,92100.0
2006-12-26 14:40:00,62.41,62.41,62.24,62.26,100400.0,41.4083,41.4083,41.2955,41.3087,100400.0
2006-12-26 14:50:00,62.25,62.26,62.15,62.18,77900.0,41.3021,41.3087,41.2357,41.2557,77900.0
2006-12-26 15:00:00,62.18,62.3,62.16,62.3,76000.0,41.2557,41.3353,41.2424,41.3353,76000.0
2006-12-26 15:10:00,62.3,62.3,62.24,62.28,70800.0,41.3353,41.3353,41.2955,41.322,70800.0
2006-12-26 15:20:00,62.28,62.32,62.23,62.32,115600.0,41.322,41.3485,41.2888,41.3485,115600.0
2006-12-26 15:30:00,62.32,62.38,62.31,62.36,158800.0,41.3485,41.3883,41.3419,41.3751,158800.0
2006-12-26 15:40:00,62.36,62.37,62.33,62.35,131100.0,41.3751,41.3817,41.3552,41.3684,131100.0
2006-12-26 15:50:00,62.35,62.4,62.22,62.29,223800.0,41.3684,41.4016,41.2822,41.3286,223800.0
2006-12-27 09:30:00,62.44,62.5,62.44,62.45,156600.0,41.4282,41.468,41.4282,41.4348,156600.0
2006-12-27 09:40:00,62.45,62.82,62.36,62.74,225900.0,41.4348,41.6803,41.3751,41.6272,225900.0
2006-12-27 09:50:00,62.74,63.01,62.71,62.77,235600.0,41.6272,41.8063,41.6073,41.6471,235600.0
2006-12-27 10:00:00,62.77,62.8,62.49,62.5,290100.0,41.6471,41.667,41.4613,41.468,290100.0
2006-12-27 10:10:00,62.5,62.64,62.4,62.55,284600.0,41.468,41.5609,41.4016,41.5011,284600.0
2006-12-27 10:20:00,62.55,62.92,62.52,62.88,162400.0,41.5011,41.7466,41.4812,41.7201,162400.0
2006-12-27 10:30:00,62.87,63.03,62.81,62.95,221900.0,41.7135,41.8196,41.6736,41.7665,221900.0
2006-12-27 10:40:00,62.95,63.17,62.9,63.15,313300.0,41.7665,41.9125,41.7334,41.8992,313300.0
2006-12-27 10:50:00,63.15,63.22,63.03,63.21,126000.0,41.8992,41.9457,41.8196,41.939,126000.0
2006-12-27 11:00:00,63.2,63.66,63.18,63.66,189000.0,41.9324,42.2376,41.9191,42.2376,189000.0
2006-12-27 11:10:00,63.66,63.68,63.31,63.38,228900.0,42.2376,42.2509,42.0054,42.0518,228900.0
2006-12-27 11:20:00,63.37,63.61,63.37,63.57,188200.0,42.0452,42.2044,42.0452,42.1779,188200.0
2006-12-27 11:30:00,63.57,63.57,63.44,63.56,167200.0,42.1779,42.1779,42.0916,42.1713,167200.0
2006-12-27 11:40:00,63.56,63.7,63.53,63.65,161900.0,42.1713,42.2642,42.1514,42.231,161900.0
2006-12-27 11:50:00,63.64,63.68,63.56,63.58,92800.0,42.2243,42.2509,42.1713,42.1845,92800.0
2006-12-27 12:00:00,63.59,63.78,63.57,63.76,108200.0,42.1912,42.3172,42.1779,42.304,108200.0
2006-12-27 12:10:00,63.76,63.85,63.76,63.79,185800.0,42.304,42.3637,42.304,42.3239,185800.0
2006-12-27 12:20:00,63.78,63.82,63.76,63.79,135900.0,42.3172,42.3438,42.304,42.3239,135900.0
2006-12-27 12:30:00,63.77,63.84,63.76,63.8,96900.0,42.3106,42.357,42.304,42.3305,96900.0
2006-12-27 12:40:00,63.8,63.81,63.63,63.66,269800.0,42.3305,42.3371,42.2177,42.2376,269800.0
2006-12-27 12:50:00,63.65,63.74,63.63,63.71,122000.0,42.231,42.2907,42.2177,42.2708,122000.0
2006-12-27 13:00:00,63.71,63.72,63.6,63.6,46300.0,42.2708,42.2774,42.1978,42.1978,46300.0
2006-12-27 13:10:00,63.6,63.63,63.36,63.38,174500.0,42.1978,42.2177,42.0386,42.0518,174500.0
2006-12-27 13:20:00,63.37,63.48,63.37,63.45,101600.0,42.0452,42.1182,42.0452,42.0983,101600.0
2006-12-27 13:30:00,63.45,63.51,63.37,63.4,272300.0,42.0983,42.1381,42.0452,42.0651,272300.0
2006-12-27 13:40:00,63.4,63.51,63.39,63.5,97200.0,42.0651,42.1381,42.0585,42.1315,97200.0
2006-12-27 13:50:00,63.5,63.56,63.48,63.54,136900.0,42.1315,42.1713,42.1182,42.158,136900.0
2006-12-27 14:00:00,63.55,63.76,63.55,63.69,156200.0,42.1646,42.304,42.1646,42.2575,156200.0
2006-12-27 14:10:00,63.69,63.72,63.63,63.69,95600.0,42.2575,42.2774,42.2177,42.2575,95600.0
2006-12-27 14:20:00,63.69,63.75,63.5,63.57,166600.0,42.2575,42.2973,42.1315,42.1779,166600.0
2006-12-27 14:30:00,63.57,63.74,63.54,63.72,83400.0,42.1779,42.2907,42.158,42.2774,83400.0
2006-12-27 14:40:00,63.72,63.84,63.71,63.77,135400.0,42.2774,42.357,42.2708,42.3106,135400.0
2006-12-27 14:50:00,63.78,63.8,63.69,63.73,55800.0,42.3172,42.3305,42.2575,42.2841,55800.0
2006-12-27 15:00:00,63.72,63.8,63.65,63.78,161800.0,42.2774,42.3305,42.231,42.3172,161800.0
2006-12-27 15:10:00,63.78,63.79,63.67,63.69,147200.0,42.3172,42.3239,42.2442,42.2575,147200.0
2006-12-27 15:20:00,63.68,63.78,63.65,63.75,103700.0,42.2509,42.3172,42.231,42.2973,103700.0
2006-12-27 15:30:00,63.75,63.82,63.72,63.82,237400.0,42.2973,42.3438,42.2774,42.3438,237400.0
2006-12-27 15:40:00,63.82,63.85,63.79,63.84,176800.0,42.3438,42.3637,42.3239,42.357,176800.0
2006-12-27 15:50:00,63.84,64.01,63.82,63.99,311500.0,42.357,42.4698,42.3438,42.4566,311500.0
2006-12-28 09:30:00,64.23,64.25,64.0,64.09,147600.0,42.6158,42.6291,42.4632,42.5229,147600.0
2006-12-28 09:40:00,64.1,64.13,63.71,63.71,200300.0,42.5295,42.5495,42.2708,42.2708,200300.0
2006-12-28 09:50:00,63.72,63.78,63.52,63.62,144100.0,42.2774,42.3172,42.1447,42.2111,144100.0
2006-12-28 10:00:00,63.62,63.75,63.5,63.69,136800.0,42.2111,42.2973,42.1315,42.2575,136800.0
2006-12-28 10:10:00,63.67,63.67,63.35,63.36,82000.0,42.2442,42.2442,42.0319,42.0386,82000.0
2006-12-28 10:20:00,63.37,63.64,63.13,63.36,165300.0,42.0452,42.2243,41.886,42.0386,165300.0
2006-12-28 10:30:00,63.38,64.07,63.36,63.44,381500.0,42.0518,42.5096,42.0386,42.0916,381500.0
2006-12-28 10:40:00,63.43,63.66,63.38,63.55,173100.0,42.085,42.2376,42.0518,42.1646,173100.0
2006-12-28 10:50:00,63.53,63.57,63.46,63.49,100500.0,42.1514,42.1779,42.1049,42.1248,100500.0
2006-12-28 11:00:00,63.5,63.73,63.46,63.61,99200.0,42.1315,42.2841,42.1049,42.2044,99200.0
2006-12-28 11:10:00,63.61,63.84,63.61,63.8,102300.0,42.2044,42.357,42.2044,42.3305,102300.0
2006-12-28 11:20:00,63.8,64.16,63.74,63.95,242400.0,42.3305,42.5694,42.2907,42.43,242400.0
2006-12-28 11:30:00,63.95,64.22,63.82,63.87,156100.0,42.43,42.6092,42.3438,42.3769,156100.0
2006-12-28 11:40:00,63.86,63.89,63.65,63.73,120100.0,42.3703,42.3902,42.231,42.2841,120100.0
2006-12-28 11:50:00,63.73,63.75,63.48,63.62,109900.0,42.2841,42.2973,42.1182,42.2111,109900.0
2006-12-28 12:00:00,63.64,63.75,63.6,63.74,155600.0,42.2243,42.2973,42.1978,42.2907,155600.0
2006-12-28 12:10:00,63.75,63.75,63.61,63.65,82500.0,42.2973,42.2973,42.2044,42.231,82500.0
2006-12-28 12:20:00,63.65,63.8,63.6,63.79,43200.0,42.231,42.3305,42.1978,42.3239,43200.0
2006-12-28 12:30:00,63.8,63.82,63.7,63.72,40600.0,42.3305,42.3438,42.2642,42.2774,40600.0
2006-12-28 12:40:00,63.71,63.75,63.63,63.65,48100.0,42.2708,42.2973,42.2177,42.231,48100.0
2006-12-28 12:50:00,63.64,63.76,63.63,63.68,36200.0,42.2243,42.304,42.2177,42.2509,36200.0
2006-12-28 13:00:00,63.68,63.69,63.6,63.63,41100.0,42.2509,42.2575,42.1978,42.2177,41100.0
2006-12-28 13:10:00,63.63,63.64,63.5,63.59,82700.0,42.2177,42.2243,42.1315,42.1912,82700.0
2006-12-28 13:20:00,63.6,63.73,63.59,63.72,76700.0,42.1978,42.2841,42.1912,42.2774,76700.0
2006-12-28 13:30:00,63.73,63.77,63.64,63.64,54900.0,42.2841,42.3106,42.2243,42.2243,54900.0
2006-12-28 13:40:00,63.64,63.67,63.51,63.66,83700.0,42.2243,42.2442,42.1381,42.2376,83700.0
2006-12-28 13:50:00,63.66,63.66,63.54,63.6,39500.0,42.2376,42.2376,42.158,42.1978,39500.0
2006-12-28 14:00:00,63.6,63.75,63.6,63.73,96700.0,42.1978,42.2973,42.1978,42.2841,96700.0
2006-12-28 14:10:00,63.74,63.79,63.71,63.72,109600.0,42.2907,42.3239,42.2708,42.2774,109600.0
2006-12-28 14:20:00,63.72,63.82,63.66,63.74,95000.0,42.2774,42.3438,42.2376,42.2907,95000.0
2006-12-28 14:30:00,63.74,63.75,63.7,63.73,47600.0,42.2907,42.2973,42.2642,42.2841,47600.0
2006-12-28 14:40:00,63.71,63.76,63.7,63.72,59800.0,42.2708,42.304,42.2642,42.2774,59800.0
2006-12-28 14:50:00,63.72,63.73,63.67,63.69,61100.0,42.2774,42.2841,42.2442,42.2575,61100.0
2006-12-28 15:00:00,63.67,63.72,63.64,63.7,84800.0,42.2442,42.2774,42.2243,42.2642,84800.0
2006-12-28 15:10:00,63.7,63.72,63.64,63.64,52900.0,42.2642,42.2774,42.2243,42.2243,52900.0
2006-12-28 15:20:00,63.64,63.64,63.55,63.61,65600.0,42.2243,42.2243,42.1646,42.2044,65600.0
2006-12-28 15:30:00,63.6,63.6,63.52,63.57,74200.0,42.1978,42.1978,42.1447,42.1779,74200.0
2006-12-28 15:40:00,63.57,63.67,63.53,63.53,86900.0,42.1779,42.2442,42.1514,42.1514,86900.0
2006-12-28 15:50:00,63.53,63.64,63.52,63.53,134600.0,42.1514,42.2243,42.1447,42.1514,134600.0
2006-12-29 09:30:00,63.1,63.37,63.09,63.34,173800.0,41.8661,42.0452,41.8594,42.0253,173800.0
2006-12-29 09:40:00,63.34,63.38,63.17,63.22,111300.0,42.0253,42.0518,41.9125,41.9457,111300.0
2006-12-29 09:50:00,63.23,63.32,63.14,63.26,125100.0,41.9523,42.012,41.8926,41.9722,125100.0
2006-12-29 10:00:00,63.26,63.34,63.15,63.26,96600.0,41.9722,42.0253,41.8992,41.9722,96600.0
2006-12-29 10:10:00,63.27,63.32,63.21,63.3,112200.0,41.9789,42.012,41.939,41.9988,112200.0
2006-12-29 10:20:00,63.3,63.32,62.98,63.12,145200.0,41.9988,42.012,41.7864,41.8793,145200.0
2006-12-29 10:30:00,63.11,63.23,62.59,62.61,298200.0,41.8727,41.9523,41.5277,41.541,298200.0
2006-12-29 10:40:00,62.61,62.8,62.51,62.77,184100.0,41.541,41.667,41.4746,41.6471,184100.0
2006-12-29 10:50:00,62.77,63.0,62.69,62.97,138600.0,41.6471,41.7997,41.594,41.7798,138600.0
2006-12-29 11:00:00,62.96,63.05,62.76,62.8,172400.0,41.7732,41.8329,41.6405,41.667,172400.0
2006-12-29 11:10:00,62.81,62.97,62.77,62.96,84000.0,41.6736,41.7798,41.6471,41.7732,84000.0
2006-12-29 11:20:00,62.98,63.0,62.88,62.99,80600.0,41.7864,41.7997,41.7201,41.7931,80600.0
2006-12-29 11:30:00,62.99,63.04,62.96,62.98,75900.0,41.7931,41.8263,41.7732,41.7864,75900.0
2006-12-29 11:40:00,63.0,63.16,63.0,63.12,106900.0,41.7997,41.9059,41.7997,41.8793,106900.0
2006-12-29 11:50:00,63.13,63.16,63.1,63.15,84900.0,41.886,41.9059,41.8661,41.8992,84900.0
2006-12-29 12:00:00,63.15,63.17,63.02,63.13,94500.0,41.8992,41.9125,41.813,41.886,94500.0
2006-12-29 12:10:00,63.14,63.22,63.11,63.22,52700.0,41.8926,41.9457,41.8727,41.9457,52700.0
2006-12-29 12:20:00,63.22,63.27,63.17,63.24,73700.0,41.9457,41.9789,41.9125,41.9589,73700.0
2006-12-29 12:30:00,63.22,63.24,63.14,63.2,86700.0,41.9457,41.9589,41.8926,41.9324,86700.0
2006-12-29 12:40:00,63.2,63.21,63.11,63.13,50100.0,41.9324,41.939,41.8727,41.886,50100.0
2006-12-29 12:50:00,63.13,63.21,63.12,63.21,64700.0,41.886,41.939,41.8793,41.939,64700.0
2006-12-29 13:00:00,63.21,63.39,63.19,63.39,130100.0,41.939,42.0585,41.9258,42.0585,130100.0
2006-12-29 13:10:00,63.39,63.46,63.37,63.41,179300.0,42.0585,42.1049,42.0452,42.0717,179300.0
2006-12-29 13:20:00,63.4,63.43,63.3,63.33,55100.0,42.0651,42.085,41.9988,42.0187,55100.0
2006-12-29 13:30:00,63.33,63.4,63.32,63.39,56600.0,42.0187,42.0651,42.012,42.0585,56600.0
2006-12-29 13:40:00,63.4,63.53,63.39,63.47,85800.0,42.0651,42.1514,42.0585,42.1116,85800.0
2006-12-29 13:50:00,63.47,63.47,63.33,63.36,102800.0,42.1116,42.1116,42.0187,42.0386,102800.0
2006-12-29 14:00:00,63.38,63.38,63.31,63.35,94000.0,42.0518,42.0518,42.0054,42.0319,94000.0
2006-12-29 14:10:00,63.35,63.41,63.26,63.4,117100.0,42.0319,42.0717,41.9722,42.0651,117100.0
2006-12-29 14:20:00,63.4,63.44,63.2,63.23,84800.0,42.0651,42.0916,41.9324,41.9523,84800.0
2006-12-29 14:30:00,63.23,63.37,63.21,63.37,74200.0,41.9523,42.0452,41.939,42.0452,74200.0
2006-12-29 14:40:00,63.36,63.41,63.34,63.35,84200.0,42.0386,42.0717,42.0253,42.0319,84200.0
2006-12-29 14:50:00,63.35,63.44,63.34,63.42,117600.0,42.0319,42.0916,42.0253,42.0784,117600.0
2006-12-29 15:00:00,63.42,63.44,63.36,63.39,71600.0,42.0784,42.0916,42.0386,42.0585,71600.0
2006-12-29 15:10:00,63.39,63.44,63.23,63.26,77600.0,42.0585,42.0916,41.9523,41.9722,77600.0
2006-12-29 15:20:00,63.25,63.26,62.8,62.86,204700.0,41.9656,41.9722,41.667,41.7068,204700.0
2006-12-29 15:30:00,62.86,63.0,62.86,62.88,128000.0,41.7068,41.7997,41.7068,41.7201,128000.0
2006-12-29 15:40:00,62.9,63.4,62.9,63.4,642600.0,41.7334,42.0651,41.7334,42.0651,642600.0
2006-12-29 15:50:00,63.39,63.48,63.14,63.16,581300.0,42.0585,42.1182,41.8926,41.9059,581300.0
2007-01-03 09:30:00,63.01,63.02,61.45,61.85,985200.0,41.8063,41.813,40.7713,41.0367,985200.0
2007-01-03 09:40:00,61.87,62.1,61.64,62.02,561600.0,41.05,41.2026,40.8974,41.1495,561600.0
2007-01-03 09:50:00,61.99,62.2,61.92,61.95,472300.0,41.1296,41.2689,41.0831,41.1031,472300.0
2007-01-03 10:00:00,61.95,62.13,61.79,61.83,410800.0,41.1031,41.2225,40.9969,41.0234,410800.0
2007-01-03 10:10:00,61.82,62.04,61.75,62.03,417500.0,41.0168,41.1628,40.9704,41.1561,417500.0
2007-01-03 10:20:00,62.04,62.05,61.88,61.89,241600.0,41.1628,41.1694,41.0566,41.0632,241600.0
2007-01-03 10:30:00,61.9,61.9,61.48,61.48,387700.0,41.0699,41.0699,40.7912,40.7912,387700.0
2007-01-03 10:40:00,61.48,61.53,61.19,61.26,464400.0,40.7912,40.8244,40.5988,40.6452,464400.0
2007-01-03 10:50:00,61.26,61.4,61.16,61.3,314500.0,40.6452,40.7381,40.5789,40.6718,314500.0
2007-01-03 11:00:00,61.29,61.35,61.18,61.28,296700.0,40.6651,40.705,40.5922,40.6585,296700.0
2007-01-03 11:10:00,61.27,61.27,60.84,60.84,450200.0,40.6519,40.6519,40.3666,40.3666,450200.0
2007-01-03 11:20:00,60.84,60.86,60.69,60.84,399000.0,40.3666,40.3798,40.2671,40.3666,399000.0
2007-01-03 11:30:00,60.82,61.12,60.82,61.08,372400.0,40.3533,40.5524,40.3533,40.5258,372400.0
2007-01-03 11:40:00,61.08,61.17,61.0,61.08,199200.0,40.5258,40.5855,40.4727,40.5258,199200.0
2007-01-03 11:50:00,61.08,61.12,60.98,61.08,273900.0,40.5258,40.5524,40.4595,40.5258,273900.0
2007-01-03 12:00:00,61.06,61.23,61.06,61.13,390600.0,40.5125,40.6253,40.5125,40.559,390600.0
2007-01-03 12:10:00,61.13,61.13,60.99,61.0,180400.0,40.559,40.559,40.4661,40.4727,180400.0
2007-01-03 12:20:00,61.0,61.01,60.89,60.97,191700.0,40.4727,40.4794,40.3998,40.4528,191700.0
2007-01-03 12:30:00,60.97,61.07,60.97,61.0,197900.0,40.4528,40.5192,40.4528,40.4727,197900.0
2007-01-03 12:40:00,61.0,61.02,60.92,60.93,113200.0,40.4727,40.486,40.4197,40.4263,113200.0
2007-01-03 12:50:00,60.93,60.94,60.87,60.93,104300.0,40.4263,40.4329,40.3865,40.4263,104300.0
2007-01-03 13:00:00,60.92,60.95,60.74,60.74,177700.0,40.4197,40.4396,40.3002,40.3002,177700.0
2007-01-03 13:10:00,60.75,60.75,60.54,60.54,183300.0,40.3069,40.3069,40.1675,40.1675,183300.0
2007-01-03 13:20:00,60.54,60.58,60.47,60.53,209700.0,40.1675,40.1941,40.1211,40.1609,209700.0
2007-01-03 13:30:00,60.52,60.66,60.48,60.66,181100.0,40.1543,40.2472,40.1277,40.2472,181100.0
2007-01-03 13:40:00,60.66,60.7,60.61,60.63,129200.0,40.2472,40.2737,40.214,40.2272,129200.0
2007-01-03 13:50:00,60.63,60.7,60.62,60.7,368600.0,40.2272,40.2737,40.2206,40.2737,368600.0
2007-01-03 14:00:00,60.7,60.77,60.4,60.5,254400.0,40.2737,40.3201,40.0746,40.141,254400.0
2007-01-03 14:10:00,60.48,60.52,60.37,60.48,221000.0,40.1277,40.1543,40.0547,40.1277,221000.0
2007-01-03 14:20:00,60.49,60.78,60.45,60.77,170600.0,40.1344,40.3268,40.1078,40.3201,170600.0
2007-01-03 14:30:00,60.78,60.82,60.6,60.69,193000.0,40.3268,40.3533,40.2073,40.2671,193000.0
2007-01-03 14:40:00,60.69,60.76,60.35,60.36,641200.0,40.2671,40.3135,40.0415,40.0481,641200.0
2007-01-03 14:50:00,60.36,60.48,60.11,60.14,371100.0,40.0481,40.1277,39.8822,39.9021,371100.0
2007-01-03 15:00:00,60.13,60.44,60.06,60.37,300700.0,39.8955,40.1012,39.8491,40.0547,300700.0
2007-01-03 15:10:00,60.37,60.48,60.35,60.4,217100.0,40.0547,40.1277,40.0415,40.0746,217100.0
2007-01-03 15:20:00,60.41,60.49,60.37,60.42,264300.0,40.0813,40.1344,40.0547,40.0879,264300.0
2007-01-03 15:30:00,60.41,60.42,60.38,60.4,99600.0,40.0813,40.0879,40.0614,40.0746,99600.0
2007-01-03 15:40:00,60.4,60.79,60.37,60.76,587200.0,40.0746,40.3334,40.0547,40.3135,587200.0
2007-01-03 15:50:00,60.76,60.88,60.72,60.79,847600.0,40.3135,40.3931,40.287,40.3334,847600.0
2007-01-04 09:30:00,60.59,60.59,59.84,59.87,22900.0,40.2007,40.2007,39.7031,39.723,22900.0
2007-01-04 09:40:00,59.78,59.91,59.45,59.63,999300.0,39.6633,39.7495,39.4443,39.5638,999300.0
2007-01-04 09:50:00,59.63,60.24,59.55,60.11,746800.0,39.5638,39.9685,39.5107,39.8822,746800.0
2007-01-04 10:00:00,60.11,60.16,59.7,59.84,512500.0,39.8822,39.9154,39.6102,39.7031,512500.0
2007-01-04 10:10:00,59.87,59.95,59.62,59.89,364500.0,39.723,39.7761,39.5571,39.7363,364500.0
2007-01-04 10:20:00,59.89,60.03,59.8,59.8,352100.0,39.7363,39.8292,39.6766,39.6766,352100.0
2007-01-04 10:30:00,59.8,60.01,59.53,59.91,510500.0,39.6766,39.8159,39.4974,39.7495,510500.0
2007-01-04 10:40:00,59.91,60.0,59.77,59.9,415900.0,39.7495,39.8092,39.6566,39.7429,415900.0
2007-01-04 10:50:00,59.9,60.5,59.88,60.5,420600.0,39.7429,40.141,39.7296,40.141,420600.0
2007-01-04 11:00:00,60.49,60.68,60.29,60.29,359400.0,40.1344,40.2604,40.0017,40.0017,359400.0
2007-01-04 11:10:00,60.31,60.43,60.15,60.22,372500.0,40.0149,40.0945,39.9088,39.9552,372500.0
2007-01-04 11:20:00,60.22,60.29,60.11,60.12,194800.0,39.9552,40.0017,39.8822,39.8889,194800.0
2007-01-04 11:30:00,60.12,60.12,59.83,59.99,333800.0,39.8889,39.8889,39.6965,39.8026,333800.0
2007-01-04 11:40:00,59.97,60.22,59.93,60.03,308800.0,39.7893,39.9552,39.7628,39.8292,308800.0
2007-01-04 11:50:00,60.04,60.06,59.84,59.9,740600.0,39.8358,39.8491,39.7031,39.7429,740600.0
2007-01-04 12:00:00,59.89,59.98,59.85,59.89,149300.0,39.7363,39.796,39.7097,39.7363,149300.0
2007-01-04 12:10:00,59.88,59.89,59.57,59.57,234200.0,39.7296,39.7363,39.5239,39.5239,234200.0
2007-01-04 12:20:00,59.58,59.58,59.4,59.45,531400.0,39.5306,39.5306,39.4112,39.4443,531400.0
2007-01-04 12:30:00,59.45,59.64,59.35,59.64,439100.0,39.4443,39.5704,39.378,39.5704,439100.0
2007-01-04 12:40:00,59.63,59.7,59.63,59.68,161400.0,39.5638,39.6102,39.5638,39.5969,161400.0
2007-01-04 12:50:00,59.68,59.69,59.57,59.64,148300.0,39.5969,39.6036,39.5239,39.5704,148300.0
2007-01-04 13:00:00,59.64,59.8,59.61,59.68,254700.0,39.5704,39.6766,39.5505,39.5969,254700.0
2007-01-04 13:10:00,59.67,59.79,59.55,59.55,180200.0,39.5903,39.6699,39.5107,39.5107,180200.0
2007-01-04 13:20:00,59.56,59.62,59.42,59.43,289200.0,39.5173,39.5571,39.4244,39.4311,289200.0
2007-01-04 13:30:00,59.43,59.62,59.41,59.5,342800.0,39.4311,39.5571,39.4178,39.4775,342800.0
2007-01-04 13:40:00,59.49,59.57,59.43,59.53,216600.0,39.4709,39.5239,39.4311,39.4974,216600.0
2007-01-04 13:50:00,59.53,59.66,59.45,59.57,213100.0,39.4974,39.5837,39.4443,39.5239,213100.0
2007-01-04 14:00:00,59.57,59.77,59.56,59.68,256500.0,39.5239,39.6566,39.5173,39.5969,256500.0
2007-01-04 14:10:00,59.69,59.7,59.51,59.53,255800.0,39.6036,39.6102,39.4841,39.4974,255800.0
2007-01-04 14:20:00,59.53,59.54,59.42,59.53,259200.0,39.4974,39.504,39.4244,39.4974,259200.0
2007-01-04 14:30:00,59.52,59.71,59.4,59.41,284200.0,39.4908,39.6168,39.4112,39.4178,284200.0
2007-01-04 14:40:00,59.41,59.61,59.27,59.31,253600.0,39.4178,39.5505,39.3249,39.3514,253600.0
2007-01-04 14:50:00,59.32,59.52,59.25,59.5,291000.0,39.3581,39.4908,39.3116,39.4775,291000.0
2007-01-04 15:00:00,59.5,59.75,59.46,59.64,277300.0,39.4775,39.6434,39.451,39.5704,277300.0
2007-01-04 15:10:00,59.64,59.68,59.51,59.57,266700.0,39.5704,39.5969,39.4841,39.5239,266700.0
2007-01-04 15:20:00,59.57,59.75,59.43,59.65,285300.0,39.5239,39.6434,39.4311,39.577,285300.0
2007-01-04 15:30:00,59.65,59.82,59.65,59.74,343100.0,39.577,39.6898,39.577,39.6367,343100.0
2007-01-04 15:40:00,59.74,59.77,59.38,59.39,450800.0,39.6367,39.6566,39.3979,39.4045,450800.0
2007-01-04 15:50:00,59.39,59.5,59.3,59.33,498400.0,39.4045,39.4775,39.3448,39.3647,498400.0
2007-01-05 09:30:00,59.8,60.0,59.44,59.89,565000.0,39.6766,39.8092,39.4377,39.7363,565000.0
2007-01-05 09:40:00,59.89,59.97,59.51,59.69,658800.0,39.7363,39.7893,39.4841,39.6036,658800.0
2007-01-05 09:50:00,59.69,59.7,59.3,59.64,416100.0,39.6036,39.6102,39.3448,39.5704,416100.0
2007-01-05 10:00:00,59.64,59.84,59.44,59.71,437000.0,39.5704,39.7031,39.4377,39.6168,437000.0
2007-01-05 10:10:00,59.7,60.05,59.65,60.0,452700.0,39.6102,39.8424,39.577,39.8092,452700.0
2007-01-05 10:20:00,59.98,60.05,59.74,59.9,417500.0,39.796,39.8424,39.6367,39.7429,417500.0
2007-01-05 10:30:00,59.9,59.96,59.74,59.91,195600.0,39.7429,39.7827,39.6367,39.7495,195600.0
2007-01-05 10:40:00,59.91,60.07,59.69,59.9,298100.0,39.7495,39.8557,39.6036,39.7429,298100.0
2007-01-05 10:50:00,59.88,59.93,59.32,59.46,282300.0,39.7296,39.7628,39.3581,39.451,282300.0
2007-01-05 11:00:00,59.47,59.6,59.3,59.41,298900.0,39.4576,39.5439,39.3448,39.4178,298900.0
2007-01-05 11:10:00,59.36,59.6,59.14,59.6,238200.0,39.3846,39.5439,39.2387,39.5439,238200.0
2007-01-05 11:20:00,59.6,59.61,59.32,59.32,204900.0,39.5439,39.5505,39.3581,39.3581,204900.0
2007-01-05 11:30:00,59.32,59.46,59.1,59.16,257200.0,39.3581,39.451,39.2121,39.2519,257200.0
2007-01-05 11:40:00,59.16,59.38,59.11,59.34,165100.0,39.2519,39.3979,39.2187,39.3713,165100.0
2007-01-05 11:50:00,59.34,59.46,59.16,59.31,106600.0,39.3713,39.451,39.2519,39.3514,106600.0
2007-01-05 12:00:00,59.32,59.45,59.26,59.28,180800.0,39.3581,39.4443,39.3183,39.3315,180800.0
2007-01-05 12:10:00,59.29,59.56,59.29,59.43,241700.0,39.3382,39.5173,39.3382,39.4311,241700.0
2007-01-05 12:20:00,59.46,59.5,59.27,59.4,122400.0,39.451,39.4775,39.3249,39.4112,122400.0
2007-01-05 12:30:00,59.39,59.5,59.33,59.41,102000.0,39.4045,39.4775,39.3647,39.4178,102000.0
2007-01-05 12:40:00,59.4,59.62,59.33,59.34,185100.0,39.4112,39.5571,39.3647,39.3713,185100.0
2007-01-05 12:50:00,59.36,59.57,59.34,59.49,118300.0,39.3846,39.5239,39.3713,39.4709,118300.0
2007-01-05 13:00:00,59.5,59.52,59.2,59.34,227100.0,39.4775,39.4908,39.2785,39.3713,227100.0
2007-01-05 13:10:00,59.4,59.44,59.28,59.42,114600.0,39.4112,39.4377,39.3315,39.4244,114600.0
2007-01-05 13:20:00,59.41,59.5,59.29,59.45,186200.0,39.4178,39.4775,39.3382,39.4443,186200.0
2007-01-05 13:30:00,59.45,59.67,59.35,59.66,313600.0,39.4443,39.5903,39.378,39.5837,313600.0
2007-01-05 13:40:00,59.68,59.78,59.58,59.75,319300.0,39.5969,39.6633,39.5306,39.6434,319300.0
2007-01-05 13:50:00,59.75,59.85,59.55,59.74,292100.0,39.6434,39.7097,39.5107,39.6367,292100.0
2007-01-05 14:00:00,59.72,59.74,59.26,59.45,226000.0,39.6235,39.6367,39.3183,39.4443,226000.0
2007-01-05 14:10:00,59.45,59.56,59.29,59.49,190700.0,39.4443,39.5173,39.3382,39.4709,190700.0
2007-01-05 14:20:00,59.5,59.64,59.37,59.57,148300.0,39.4775,39.5704,39.3913,39.5239,148300.0
2007-01-05 14:30:00,59.55,59.62,59.49,59.55,197400.0,39.5107,39.5571,39.4709,39.5107,197400.0
2007-01-05 14:40:00,59.55,59.56,59.37,59.46,170600.0,39.5107,39.5173,39.3913,39.451,170600.0
2007-01-05 14:50:00,59.46,59.54,59.43,59.49,197300.0,39.451,39.504,39.4311,39.4709,197300.0
2007-01-05 15:00:00,59.47,59.53,59.28,59.38,246500.0,39.4576,39.4974,39.3315,39.3979,246500.0
2007-01-05 15:10:00,59.38,59.45,59.34,59.39,124500.0,39.3979,39.4443,39.3713,39.4045,124500.0
2007-01-05 15:20:00,59.4,59.42,59.27,59.33,249100.0,39.4112,39.4244,39.3249,39.3647,249100.0
2007-01-05 15:30:00,59.32,59.33,59.15,59.28,249200.0,39.3581,39.3647,39.2453,39.3315,249200.0
2007-01-05 15:40:00,59.28,59.32,59.1,59.13,207200.0,39.3315,39.3581,39.2121,39.232,207200.0
2007-01-05 15:50:00,59.12,59.37,59.12,59.23,356600.0,39.2254,39.3913,39.2254,39.2984,356600.0
2007-01-08 09:30:00,60.03,60.19,59.82,60.0,949600.0,39.8292,39.9353,39.6898,39.8092,949600.0
2007-01-08 09:40:00,60.0,60.09,59.67,59.99,303000.0,39.8092,39.869,39.5903,39.8026,303000.0
2007-01-08 09:50:00,59.97,60.2,59.85,59.89,563200.0,39.7893,39.9419,39.7097,39.7363,563200.0
2007-01-08 10:00:00,59.93,60.06,59.7,59.75,423400.0,39.7628,39.8491,39.6102,39.6434,423400.0
2007-01-08 10:10:00,59.74,60.0,59.27,59.57,401300.0,39.6367,39.8092,39.3249,39.5239,401300.0
2007-01-08 10:20:00,59.57,59.65,59.37,59.48,206200.0,39.5239,39.577,39.3913,39.4642,206200.0
2007-01-08 10:30:00,59.48,59.65,59.41,59.59,196700.0,39.4642,39.577,39.4178,39.5372,196700.0
2007-01-08 10:40:00,59.6,59.82,59.39,59.5,438100.0,39.5439,39.6898,39.4045,39.4775,438100.0
2007-01-08 10:50:00,59.5,59.5,59.2,59.21,236300.0,39.4775,39.4775,39.2785,39.2851,236300.0
2007-01-08 11:00:00,59.22,59.23,58.75,58.75,501900.0,39.2917,39.2984,38.9799,38.9799,501900.0
2007-01-08 11:10:00,58.75,58.97,58.66,58.94,402300.0,38.9799,39.1259,38.9202,39.106,402300.0
2007-01-08 11:20:00,58.95,58.99,58.69,58.79,257100.0,39.1126,39.1391,38.9401,39.0064,257100.0
2007-01-08 11:30:00,58.78,59.04,58.69,58.95,247200.0,38.9998,39.1723,38.9401,39.1126,247200.0
2007-01-08 11:40:00,58.96,59.32,58.87,59.26,311200.0,39.1192,39.3581,39.0595,39.3183,311200.0
2007-01-08 11:50:00,59.26,59.28,59.06,59.25,195100.0,39.3183,39.3315,39.1856,39.3116,195100.0
2007-01-08 12:00:00,59.25,59.26,59.01,59.02,185500.0,39.3116,39.3183,39.1524,39.159,185500.0
2007-01-08 12:10:00,59.01,59.17,59.0,59.12,194900.0,39.1524,39.2586,39.1458,39.2254,194900.0
2007-01-08 12:20:00,59.12,59.26,59.09,59.12,203300.0,39.2254,39.3183,39.2055,39.2254,203300.0
2007-01-08 12:30:00,59.13,59.23,58.99,59.19,106200.0,39.232,39.2984,39.1391,39.2718,106200.0
2007-01-08 12:40:00,59.19,59.25,59.07,59.18,146600.0,39.2718,39.3116,39.1922,39.2652,146600.0
2007-01-08 12:50:00,59.16,59.2,58.97,59.08,141500.0,39.2519,39.2785,39.1259,39.1988,141500.0
2007-01-08 13:00:00,59.08,59.14,59.01,59.12,124300.0,39.1988,39.2387,39.1524,39.2254,124300.0
2007-01-08 13:10:00,59.12,59.12,58.86,58.87,171000.0,39.2254,39.2254,39.0529,39.0595,171000.0
2007-01-08 13:20:00,58.87,59.06,58.84,59.06,223600.0,39.0595,39.1856,39.0396,39.1856,223600.0
2007-01-08 13:30:00,59.06,59.08,58.88,58.96,233700.0,39.1856,39.1988,39.0661,39.1192,233700.0
2007-01-08 13:40:00,58.96,59.35,58.96,59.32,271400.0,39.1192,39.378,39.1192,39.3581,271400.0
2007-01-08 13:50:00,59.31,59.34,59.16,59.18,283500.0,39.3514,39.3713,39.2519,39.2652,283500.0
2007-01-08 14:00:00,59.18,59.25,59.11,59.2,122000.0,39.2652,39.3116,39.2187,39.2785,122000.0
2007-01-08 14:10:00,59.19,59.27,59.15,59.19,289500.0,39.2718,39.3249,39.2453,39.2718,289500.0
2007-01-08 14:20:00,59.18,59.4,59.15,59.38,219000.0,39.2652,39.4112,39.2453,39.3979,219000.0
2007-01-08 14:30:00,59.37,59.37,59.24,59.28,182000.0,39.3913,39.3913,39.305,39.3315,182000.0
2007-01-08 14:40:00,59.27,59.35,59.15,59.19,165900.0,39.3249,39.378,39.2453,39.2718,165900.0
2007-01-08 14:50:00,59.18,59.25,59.07,59.07,111600.0,39.2652,39.3116,39.1922,39.1922,111600.0
2007-01-08 15:00:00,59.06,59.17,58.97,58.99,373900.0,39.1856,39.2586,39.1259,39.1391,373900.0
2007-01-08 15:10:00,59.0,59.05,58.86,58.88,242100.0,39.1458,39.1789,39.0529,39.0661,242100.0
2007-01-08 15:20:00,58.87,58.97,58.76,58.78,166200.0,39.0595,39.1259,38.9865,38.9998,166200.0
2007-01-08 15:30:00,58.78,58.81,58.65,58.7,303800.0,38.9998,39.0197,38.9135,38.9467,303800.0
2007-01-08 15:40:00,58.69,58.77,58.58,58.72,462300.0,38.9401,38.9932,38.8671,38.96,462300.0
2007-01-08 15:50:00,58.72,58.82,58.66,58.68,490600.0,38.96,39.0263,38.9202,38.9334,490600.0
2007-01-09 09:30:00,57.77,57.78,57.5,57.69,721400.0,38.3297,38.3363,38.1505,38.2766,721400.0
2007-01-09 09:40:00,57.69,57.75,57.6,57.67,640000.0,38.2766,38.3164,38.2169,38.2633,640000.0
2007-01-09 09:50:00,57.67,58.22,57.6,57.96,767000.0,38.2633,38.6282,38.2169,38.4557,767000.0
2007-01-09 10:00:00,57.96,58.14,57.8,57.97,609400.0,38.4557,38.5752,38.3496,38.4624,609400.0
2007-01-09 10:10:00,57.96,58.15,57.83,58.1,512400.0,38.4557,38.5818,38.3695,38.5486,512400.0
2007-01-09 10:20:00,58.1,58.27,57.85,57.89,484300.0,38.5486,38.6614,38.3828,38.4093,484300.0
2007-01-09 10:30:00,57.87,58.0,57.68,57.75,342300.0,38.396,38.4823,38.27,38.3164,342300.0
2007-01-09 10:40:00,57.75,57.77,57.52,57.53,311100.0,38.3164,38.3297,38.1638,38.1704,311100.0
2007-01-09 10:50:00,57.53,57.69,57.4,57.45,404700.0,38.1704,38.2766,38.0842,38.1174,404700.0
2007-01-09 11:00:00,57.46,57.66,57.46,57.62,380100.0,38.124,38.2567,38.124,38.2301,380100.0
2007-01-09 11:10:00,57.61,57.62,57.41,57.42,271400.0,38.2235,38.2301,38.0908,38.0975,271400.0
2007-01-09 11:20:00,57.44,57.47,57.31,57.37,324100.0,38.1107,38.1306,38.0245,38.0643,324100.0
2007-01-09 11:30:00,57.37,57.4,57.2,57.21,374600.0,38.0643,38.0842,37.9515,37.9581,374600.0
2007-01-09 11:40:00,57.2,57.24,57.03,57.22,404000.0,37.9515,37.978,37.8387,37.9648,404000.0
2007-01-09 11:50:00,57.23,57.29,57.12,57.27,265200.0,37.9714,38.0112,37.8984,37.9979,265200.0
2007-01-09 12:00:00,57.27,57.39,57.2,57.38,259000.0,37.9979,38.0775,37.9515,38.0709,259000.0
2007-01-09 12:10:00,57.38,57.6,57.36,57.49,655600.0,38.0709,38.2169,38.0576,38.1439,655600.0
2007-01-09 12:20:00,57.5,57.66,57.2,57.62,376300.0,38.1505,38.2567,37.9515,38.2301,376300.0
2007-01-09 12:30:00,57.61,57.76,57.48,57.64,654700.0,38.2235,38.323,38.1373,38.2434,654700.0
2007-01-09 12:40:00,57.64,57.94,57.64,57.92,873700.0,38.2434,38.4425,38.2434,38.4292,873700.0
2007-01-09 12:50:00,57.92,57.92,57.55,57.62,643500.0,38.4292,38.4292,38.1837,38.2301,643500.0
2007-01-09 13:00:00,57.63,57.9,57.63,57.88,396400.0,38.2368,38.4159,38.2368,38.4027,396400.0
2007-01-09 13:10:00,57.88,58.29,57.86,58.09,557700.0,38.4027,38.6747,38.3894,38.542,557700.0
2007-01-09 13:20:00,58.09,58.15,57.97,58.0,294500.0,38.542,38.5818,38.4624,38.4823,294500.0
2007-01-09 13:30:00,58.01,58.24,57.94,58.15,324100.0,38.4889,38.6415,38.4425,38.5818,324100.0
2007-01-09 13:40:00,58.15,58.27,58.07,58.19,321200.0,38.5818,38.6614,38.5287,38.6083,321200.0
2007-01-09 13:50:00,58.18,58.6,58.15,58.56,329300.0,38.6017,38.8804,38.5818,38.8538,329300.0
2007-01-09 14:00:00,58.57,58.65,58.46,58.49,214200.0,38.8605,38.9135,38.7875,38.8074,214200.0
2007-01-09 14:10:00,58.49,58.52,58.17,58.31,303200.0,38.8074,38.8273,38.5951,38.688,303200.0
2007-01-09 14:20:00,58.31,58.42,58.25,58.34,194500.0,38.688,38.7609,38.6481,38.7079,194500.0
2007-01-09 14:30:00,58.33,58.38,58.18,58.35,246700.0,38.7012,38.7344,38.6017,38.7145,246700.0
2007-01-09 14:40:00,58.36,58.45,58.3,58.35,196000.0,38.7211,38.7808,38.6813,38.7145,196000.0
2007-01-09 14:50:00,58.37,58.48,58.35,58.38,130200.0,38.7278,38.8007,38.7145,38.7344,130200.0
2007-01-09 15:00:00,58.37,58.37,58.2,58.3,251800.0,38.7278,38.7278,38.615,38.6813,251800.0
2007-01-09 15:10:00,58.3,58.38,58.28,58.3,124800.0,38.6813,38.7344,38.6681,38.6813,124800.0
2007-01-09 15:20:00,58.29,58.46,58.28,58.42,165900.0,38.6747,38.7875,38.6681,38.7609,165900.0
2007-01-09 15:30:00,58.42,58.6,58.37,58.58,203000.0,38.7609,38.8804,38.7278,38.8671,203000.0
2007-01-09 15:40:00,58.58,58.58,58.09,58.15,410700.0,38.8671,38.8671,38.542,38.5818,410700.0
2007-01-09 15:50:00,58.15,58.34,58.14,58.22,456500.0,38.5818,38.7079,38.5752,38.6282,456500.0
2007-01-10 09:30:00,57.93,59.69,55.03,57.85,460000.0,38.4358,39.6036,36.5117,38.3828,460000.0
2007-01-10 09:40:00,57.85,57.98,55.61,57.52,473400.0,38.3828,38.469,36.8965,38.1638,473400.0
2007-01-10 09:50:00,57.52,57.81,57.44,57.63,354800.0,38.1638,38.3562,38.1107,38.2368,354800.0
2007-01-10 10:00:00,57.64,57.65,57.37,57.5,345400.0,38.2434,38.2501,38.0643,38.1505,345400.0
2007-01-10 10:10:00,57.51,57.52,57.37,57.42,194900.0,38.1572,38.1638,38.0643,38.0975,194900.0
2007-01-10 10:20:00,57.43,57.66,57.26,57.47,297900.0,38.1041,38.2567,37.9913,38.1306,297900.0
2007-01-10 10:30:00,57.48,57.95,57.21,57.74,833600.0,38.1373,38.4491,37.9581,38.3098,833600.0
2007-01-10 10:40:00,57.75,57.93,57.65,57.83,510800.0,38.3164,38.4358,38.2501,38.3695,510800.0
2007-01-10 10:50:00,57.83,57.95,57.62,57.67,444200.0,38.3695,38.4491,38.2301,38.2633,444200.0
2007-01-10 11:00:00,57.69,57.8,57.35,57.74,279600.0,38.2766,38.3496,38.051,38.3098,279600.0
2007-01-10 11:10:00,57.74,57.85,57.54,57.57,410100.0,38.3098,38.3828,38.1771,38.197,410100.0
2007-01-10 11:20:00,57.56,57.59,57.19,57.22,377300.0,38.1903,38.2102,37.9448,37.9648,377300.0
2007-01-10 11:30:00,57.23,57.26,57.0,57.19,419900.0,37.9714,37.9913,37.8188,37.9448,419900.0
2007-01-10 11:40:00,57.19,57.51,57.13,57.44,206500.0,37.9448,38.1572,37.905,38.1107,206500.0
2007-01-10 11:50:00,57.43,57.59,57.38,57.43,414300.0,38.1041,38.2102,38.0709,38.1041,414300.0
2007-01-10 12:00:00,57.43,57.43,57.27,57.3,221600.0,38.1041,38.1041,37.9979,38.0178,221600.0
2007-01-10 12:10:00,57.3,57.47,57.28,57.29,202400.0,38.0178,38.1306,38.0046,38.0112,202400.0
2007-01-10 12:20:00,57.28,57.36,56.97,56.98,281600.0,38.0046,38.0576,37.7989,37.8055,281600.0
2007-01-10 12:30:00,56.98,57.24,56.92,57.24,511200.0,37.8055,37.978,37.7657,37.978,511200.0
2007-01-10 12:40:00,57.25,57.35,57.11,57.22,333200.0,37.9847,38.051,37.8918,37.9648,333200.0
2007-01-10 12:50:00,57.22,57.38,57.07,57.17,208700.0,37.9648,38.0709,37.8652,37.9316,208700.0
2007-01-10 13:00:00,57.16,57.33,57.1,57.31,99800.0,37.9249,38.0377,37.8851,38.0245,99800.0
2007-01-10 13:10:00,57.32,57.5,57.32,57.41,158100.0,38.0311,38.1505,38.0311,38.0908,158100.0
2007-01-10 13:20:00,57.41,57.42,57.27,57.33,190300.0,38.0908,38.0975,37.9979,38.0377,190300.0
2007-01-10 13:30:00,57.33,57.35,57.06,57.22,259200.0,38.0377,38.051,37.8586,37.9648,259200.0
2007-01-10 13:40:00,57.22,57.65,57.21,57.55,313400.0,37.9648,38.2501,37.9581,38.1837,313400.0
2007-01-10 13:50:00,57.55,57.71,57.53,57.56,192300.0,38.1837,38.2899,38.1704,38.1903,192300.0
2007-01-10 14:00:00,57.55,57.6,57.45,57.54,152700.0,38.1837,38.2169,38.1174,38.1771,152700.0
2007-01-10 14:10:00,57.53,57.79,57.53,57.71,203700.0,38.1704,38.3429,38.1704,38.2899,203700.0
2007-01-10 14:20:00,57.71,57.71,57.46,57.48,223300.0,38.2899,38.2899,38.124,38.1373,223300.0
2007-01-10 14:30:00,57.49,57.51,57.28,57.31,154900.0,38.1439,38.1572,38.0046,38.0245,154900.0
2007-01-10 14:40:00,57.31,57.44,57.25,57.3,226900.0,38.0245,38.1107,37.9847,38.0178,226900.0
2007-01-10 14:50:00,57.31,57.45,57.25,57.45,275300.0,38.0245,38.1174,37.9847,38.1174,275300.0
2007-01-10 15:00:00,57.45,57.57,57.42,57.5,219600.0,38.1174,38.197,38.0975,38.1505,219600.0
2007-01-10 15:10:00,57.5,57.51,57.28,57.34,169400.0,38.1505,38.1572,38.0046,38.0444,169400.0
2007-01-10 15:20:00,57.33,57.34,57.1,57.19,330900.0,38.0377,38.0444,37.8851,37.9448,330900.0
2007-01-10 15:30:00,57.19,57.23,57.09,57.12,374600.0,37.9448,37.9714,37.8785,37.8984,374600.0
2007-01-10 15:40:00,57.11,57.13,57.0,57.06,342200.0,37.8918,37.905,37.8188,37.8586,342200.0
2007-01-10 15:50:00,57.06,57.07,56.91,57.0,703500.0,37.8586,37.8652,37.7591,37.8188,703500.0
2007-01-11 09:30:00,57.3,57.87,57.3,57.67,717600.0,38.0178,38.396,38.0178,38.2633,717600.0
2007-01-11 09:40:00,57.67,57.93,57.55,57.88,485300.0,38.2633,38.4358,38.1837,38.4027,485300.0
2007-01-11 09:50:00,57.87,58.32,57.82,58.28,607600.0,38.396,38.6946,38.3628,38.6681,607600.0
2007-01-11 10:00:00,58.28,58.45,57.93,58.12,467500.0,38.6681,38.7808,38.4358,38.5619,467500.0
2007-01-11 10:10:00,58.11,58.26,57.94,58.22,292200.0,38.5553,38.6548,38.4425,38.6282,292200.0
2007-01-11 10:20:00,58.22,58.48,58.15,58.31,420900.0,38.6282,38.8007,38.5818,38.688,420900.0
2007-01-11 10:30:00,58.3,58.38,58.01,58.12,738500.0,38.6813,38.7344,38.4889,38.5619,738500.0
2007-01-11 10:40:00,58.15,58.6,58.08,58.6,626400.0,38.5818,38.8804,38.5354,38.8804,626400.0
2007-01-11 10:50:00,58.6,58.64,58.35,58.45,352700.0,38.8804,38.9069,38.7145,38.7808,352700.0
2007-01-11 11:00:00,58.44,58.66,58.33,58.51,370200.0,38.7742,38.9202,38.7012,38.8207,370200.0
2007-01-11 11:10:00,58.5,58.52,58.15,58.19,285400.0,38.814,38.8273,38.5818,38.6083,285400.0
2007-01-11 11:20:00,58.19,58.19,57.74,57.74,453700.0,38.6083,38.6083,38.3098,38.3098,453700.0
2007-01-11 11:30:00,57.73,58.0,57.64,57.99,336500.0,38.3031,38.4823,38.2434,38.4756,336500.0
2007-01-11 11:40:00,57.99,58.0,57.91,57.91,231100.0,38.4756,38.4823,38.4226,38.4226,231100.0
2007-01-11 11:50:00,57.91,58.02,57.89,57.97,172300.0,38.4226,38.4955,38.4093,38.4624,172300.0
2007-01-11 12:00:00,57.97,58.04,57.86,57.95,135900.0,38.4624,38.5088,38.3894,38.4491,135900.0
2007-01-11 12:10:00,57.96,57.99,57.74,57.75,216500.0,38.4557,38.4756,38.3098,38.3164,216500.0
2007-01-11 12:20:00,57.75,57.89,57.63,57.87,134100.0,38.3164,38.4093,38.2368,38.396,134100.0
2007-01-11 12:30:00,57.87,57.94,57.7,57.74,123300.0,38.396,38.4425,38.2832,38.3098,123300.0
2007-01-11 12:40:00,57.74,57.82,57.59,57.59,134000.0,38.3098,38.3628,38.2102,38.2102,134000.0
2007-01-11 12:50:00,57.6,57.74,57.42,57.71,230000.0,38.2169,38.3098,38.0975,38.2899,230000.0
2007-01-11 13:00:00,57.71,57.71,57.3,57.4,145000.0,38.2899,38.2899,38.0178,38.0842,145000.0
2007-01-11 13:10:00,57.4,57.4,57.07,57.31,348700.0,38.0842,38.0842,37.8652,38.0245,348700.0
2007-01-11 13:20:00,57.3,57.31,57.0,57.08,353600.0,38.0178,38.0245,37.8188,37.8719,353600.0
2007-01-11 13:30:00,57.08,57.24,57.06,57.18,374600.0,37.8719,37.978,37.8586,37.9382,374600.0
2007-01-11 13:40:00,57.17,57.22,57.03,57.05,233600.0,37.9316,37.9648,37.8387,37.852,233600.0
2007-01-11 13:50:00,57.07,57.2,56.8,56.99,417400.0,37.8652,37.9515,37.6861,37.8122,417400.0
2007-01-11 14:00:00,56.98,57.03,56.62,56.62,272400.0,37.8055,37.8387,37.5667,37.5667,272400.0
2007-01-11 14:10:00,56.62,56.66,56.43,56.48,576700.0,37.5667,37.5932,37.4406,37.4738,576700.0
2007-01-11 14:20:00,56.47,56.76,56.31,56.61,307800.0,37.4671,37.6596,37.361,37.56,307800.0
2007-01-11 14:30:00,56.61,57.08,56.6,56.96,433700.0,37.56,37.8719,37.5534,37.7922,433700.0
2007-01-11 14:40:00,56.97,57.01,56.79,56.97,251800.0,37.7989,37.8254,37.6795,37.7989,251800.0
2007-01-11 14:50:00,56.97,57.0,56.75,56.75,161600.0,37.7989,37.8188,37.6529,37.6529,161600.0
2007-01-11 15:00:00,56.75,56.77,56.55,56.72,222000.0,37.6529,37.6662,37.5202,37.633,222000.0
2007-01-11 15:10:00,56.72,56.97,56.7,56.91,444900.0,37.633,37.7989,37.6197,37.7591,444900.0
2007-01-11 15:20:00,56.92,56.92,56.59,56.62,362000.0,37.7657,37.7657,37.5468,37.5667,362000.0
2007-01-11 15:30:00,56.63,56.69,56.52,56.53,358200.0,37.5733,37.6131,37.5003,37.5069,358200.0
2007-01-11 15:40:00,56.53,56.54,56.42,56.5,420100.0,37.5069,37.5136,37.434,37.487,420100.0
2007-01-11 15:50:00,56.48,56.64,56.41,56.49,683300.0,37.4738,37.5799,37.4273,37.4804,683300.0
2007-01-12 09:30:00,57.24,57.48,57.17,57.45,770600.0,37.978,38.1373,37.9316,38.1174,770600.0
2007-01-12 09:40:00,57.45,57.76,57.19,57.59,720500.0,38.1174,38.323,37.9448,38.2102,720500.0
2007-01-12 09:50:00,57.58,57.62,57.39,57.54,603900.0,38.2036,38.2301,38.0775,38.1771,603900.0
2007-01-12 10:00:00,57.55,57.62,57.35,57.43,539400.0,38.1837,38.2301,38.051,38.1041,539400.0
2007-01-12 10:10:00,57.44,57.52,57.01,57.1,564000.0,38.1107,38.1638,37.8254,37.8851,564000.0
2007-01-12 10:20:00,57.1,57.65,57.08,57.51,656700.0,37.8851,38.2501,37.8719,38.1572,656700.0
2007-01-12 10:30:00,57.51,57.61,57.45,57.6,398200.0,38.1572,38.2235,38.1174,38.2169,398200.0
2007-01-12 10:40:00,57.6,57.6,57.47,57.5,501500.0,38.2169,38.2169,38.1306,38.1505,501500.0
2007-01-12 10:50:00,57.5,57.51,57.1,57.22,542300.0,38.1505,38.1572,37.8851,37.9648,542300.0
2007-01-12 11:00:00,57.22,57.44,57.17,57.41,530900.0,37.9648,38.1107,37.9316,38.0908,530900.0
2007-01-12 11:10:00,57.39,57.4,57.16,57.24,294400.0,38.0775,38.0842,37.9249,37.978,294400.0
2007-01-12 11:20:00,57.24,57.42,57.22,57.36,544800.0,37.978,38.0975,37.9648,38.0576,544800.0
2007-01-12 11:30:00,57.38,57.56,57.35,57.54,539500.0,38.0709,38.1903,38.051,38.1771,539500.0
2007-01-12 11:40:00,57.54,57.58,57.47,57.54,372100.0,38.1771,38.2036,38.1306,38.1771,372100.0
2007-01-12 11:50:00,57.55,57.67,57.49,57.52,248700.0,38.1837,38.2633,38.1439,38.1638,248700.0
2007-01-12 12:00:00,57.52,57.56,57.45,57.46,259600.0,38.1638,38.1903,38.1174,38.124,259600.0
2007-01-12 12:10:00,57.46,57.5,57.38,57.41,129300.0,38.124,38.1505,38.0709,38.0908,129300.0
2007-01-12 12:20:00,57.42,57.53,57.42,57.51,179800.0,38.0975,38.1704,38.0975,38.1572,179800.0
2007-01-12 12:30:00,57.5,57.57,57.46,57.54,218500.0,38.1505,38.197,38.124,38.1771,218500.0
2007-01-12 12:40:00,57.55,57.66,57.54,57.63,255000.0,38.1837,38.2567,38.1771,38.2368,255000.0
2007-01-12 12:50:00,57.63,57.68,57.59,57.66,364400.0,38.2368,38.27,38.2102,38.2567,364400.0
2007-01-12 13:00:00,57.67,57.9,57.65,57.78,441200.0,38.2633,38.4159,38.2501,38.3363,441200.0
2007-01-12 13:10:00,57.78,57.82,57.67,57.78,193000.0,38.3363,38.3628,38.2633,38.3363,193000.0
2007-01-12 13:20:00,57.79,57.9,57.77,57.82,234800.0,38.3429,38.4159,38.3297,38.3628,234800.0
2007-01-12 13:30:00,57.83,58.0,57.8,57.9,334700.0,38.3695,38.4823,38.3496,38.4159,334700.0
2007-01-12 13:40:00,57.91,57.93,57.73,57.81,307500.0,38.4226,38.4358,38.3031,38.3562,307500.0
2007-01-12 13:50:00,57.8,57.96,57.79,57.79,222100.0,38.3496,38.4557,38.3429,38.3429,222100.0
2007-01-12 14:00:00,57.79,57.8,57.56,57.57,260700.0,38.3429,38.3496,38.1903,38.197,260700.0
2007-01-12 14:10:00,57.57,57.72,57.55,57.7,231100.0,38.197,38.2965,38.1837,38.2832,231100.0
2007-01-12 14:20:00,57.71,57.82,57.68,57.78,305500.0,38.2899,38.3628,38.27,38.3363,305500.0
2007-01-12 14:30:00,57.77,57.78,57.66,57.72,164800.0,38.3297,38.3363,38.2567,38.2965,164800.0
2007-01-12 14:40:00,57.72,57.78,57.7,57.77,166900.0,38.2965,38.3363,38.2832,38.3297,166900.0
2007-01-12 14:50:00,57.77,57.78,57.71,57.75,346300.0,38.3297,38.3363,38.2899,38.3164,346300.0
2007-01-12 15:00:00,57.74,57.9,57.72,57.89,257700.0,38.3098,38.4159,38.2965,38.4093,257700.0
2007-01-12 15:10:00,57.89,57.9,57.81,57.83,249100.0,38.4093,38.4159,38.3562,38.3695,249100.0
2007-01-12 15:20:00,57.83,57.92,57.82,57.88,358200.0,38.3695,38.4292,38.3628,38.4027,358200.0
2007-01-12 15:30:00,57.88,58.05,57.87,58.04,612400.0,38.4027,38.5154,38.396,38.5088,612400.0
2007-01-12 15:40:00,58.05,58.05,57.9,57.91,390400.0,38.5154,38.5154,38.4159,38.4226,390400.0
2007-01-12 15:50:00,57.92,57.93,57.75,57.84,515100.0,38.4292,38.4358,38.3164,38.3761,515100.0
2007-01-16 09:30:00,57.4,57.89,57.15,57.89,297700.0,38.0842,38.4093,37.9183,38.4093,297700.0
2007-01-16 09:40:00,57.89,58.15,57.8,58.05,572900.0,38.4093,38.5818,38.3496,38.5154,572900.0
2007-01-16 09:50:00,58.04,58.2,58.01,58.11,331400.0,38.5088,38.615,38.4889,38.5553,331400.0
2007-01-16 10:00:00,58.1,58.17,57.97,58.0,480200.0,38.5486,38.5951,38.4624,38.4823,480200.0
2007-01-16 10:10:00,58.0,58.13,57.74,58.04,438900.0,38.4823,38.5685,38.3098,38.5088,438900.0
2007-01-16 10:20:00,58.03,58.08,57.72,57.86,298800.0,38.5022,38.5354,38.2965,38.3894,298800.0
2007-01-16 10:30:00,57.85,57.93,57.4,57.46,363600.0,38.3828,38.4358,38.0842,38.124,363600.0
2007-01-16 10:40:00,57.46,57.56,57.25,57.4,443000.0,38.124,38.1903,37.9847,38.0842,443000.0
2007-01-16 10:50:00,57.42,57.5,57.35,57.4,428900.0,38.0975,38.1505,38.051,38.0842,428900.0
2007-01-16 11:00:00,57.4,57.66,57.37,57.61,225500.0,38.0842,38.2567,38.0643,38.2235,225500.0
2007-01-16 11:10:00,57.61,57.64,57.29,57.39,244100.0,38.2235,38.2434,38.0112,38.0775,244100.0
2007-01-16 11:20:00,57.39,57.52,57.27,57.52,238200.0,38.0775,38.1638,37.9979,38.1638,238200.0
2007-01-16 11:30:00,57.53,57.67,57.33,57.59,325800.0,38.1704,38.2633,38.0377,38.2102,325800.0
2007-01-16 11:40:00,57.58,57.98,57.58,57.89,280100.0,38.2036,38.469,38.2036,38.4093,280100.0
2007-01-16 11:50:00,57.89,58.03,57.82,58.03,237000.0,38.4093,38.5022,38.3628,38.5022,237000.0
2007-01-16 12:00:00,58.03,58.1,57.9,57.98,172500.0,38.5022,38.5486,38.4159,38.469,172500.0
2007-01-16 12:10:00,57.98,58.04,57.8,57.94,135400.0,38.469,38.5088,38.3496,38.4425,135400.0
2007-01-16 12:20:00,57.94,58.1,57.9,58.06,148600.0,38.4425,38.5486,38.4159,38.5221,148600.0
2007-01-16 12:30:00,58.07,58.14,57.95,58.01,139600.0,38.5287,38.5752,38.4491,38.4889,139600.0
2007-01-16 12:40:00,58.02,58.14,58.01,58.09,296100.0,38.4955,38.5752,38.4889,38.542,296100.0
2007-01-16 12:50:00,58.07,58.19,58.0,58.15,313700.0,38.5287,38.6083,38.4823,38.5818,313700.0
2007-01-16 13:00:00,58.14,58.17,57.99,58.08,208000.0,38.5752,38.5951,38.4756,38.5354,208000.0
2007-01-16 13:10:00,58.08,58.08,57.93,57.98,342800.0,38.5354,38.5354,38.4358,38.469,342800.0
2007-01-16 13:20:00,57.98,58.0,57.72,57.8,413000.0,38.469,38.4823,38.2965,38.3496,413000.0
2007-01-16 13:30:00,57.8,57.86,57.77,57.81,301100.0,38.3496,38.3894,38.3297,38.3562,301100.0
2007-01-16 13:40:00,57.81,57.85,57.68,57.8,642000.0,38.3562,38.3828,38.27,38.3496,642000.0
2007-01-16 13:50:00,57.8,57.85,57.65,57.76,415900.0,38.3496,38.3828,38.2501,38.323,415900.0
2007-01-16 14:00:00,57.76,57.78,57.6,57.66,244300.0,38.323,38.3363,38.2169,38.2567,244300.0
2007-01-16 14:10:00,57.66,57.67,57.42,57.47,345000.0,38.2567,38.2633,38.0975,38.1306,345000.0
2007-01-16 14:20:00,57.48,57.7,57.38,57.58,300600.0,38.1373,38.2832,38.0709,38.2036,300600.0
2007-01-16 14:30:00,57.58,57.83,57.57,57.78,444400.0,38.2036,38.3695,38.197,38.3363,444400.0
2007-01-16 14:40:00,57.78,57.84,57.58,57.8,252800.0,38.3363,38.3761,38.2036,38.3496,252800.0
2007-01-16 14:50:00,57.81,57.81,57.54,57.58,172500.0,38.3562,38.3562,38.1771,38.2036,172500.0
2007-01-16 15:00:00,57.59,57.72,57.54,57.55,292500.0,38.2102,38.2965,38.1771,38.1837,292500.0
2007-01-16 15:10:00,57.54,57.66,57.47,57.65,127700.0,38.1771,38.2567,38.1306,38.2501,127700.0
2007-01-16 15:20:00,57.65,57.72,57.63,57.66,167600.0,38.2501,38.2965,38.2368,38.2567,167600.0
2007-01-16 15:30:00,57.66,57.71,57.61,57.64,212300.0,38.2567,38.2899,38.2235,38.2434,212300.0
2007-01-16 15:40:00,57.63,57.72,57.63,57.67,246800.0,38.2368,38.2965,38.2368,38.2633,246800.0
2007-01-16 15:50:00,57.68,57.92,57.66,57.9,637100.0,38.27,38.4292,38.2567,38.4159,637100.0
2007-01-17 09:30:00,58.0,58.75,58.0,58.2,1104700.0,38.4823,38.9799,38.4823,38.615,1104700.0
2007-01-17 09:40:00,58.2,58.39,58.19,58.26,532500.0,38.615,38.741,38.6083,38.6548,532500.0
2007-01-17 09:50:00,58.26,58.67,58.25,58.28,703400.0,38.6548,38.9268,38.6481,38.6681,703400.0
2007-01-17 10:00:00,58.29,58.77,58.27,58.62,812300.0,38.6747,38.9932,38.6614,38.8936,812300.0
2007-01-17 10:10:00,58.64,58.76,58.42,58.57,463200.0,38.9069,38.9865,38.7609,38.8605,463200.0
2007-01-17 10:20:00,58.63,58.69,58.33,58.42,746700.0,38.9003,38.9401,38.7012,38.7609,746700.0
2007-01-17 10:30:00,58.44,58.45,58.03,58.23,1086500.0,38.7742,38.7808,38.5022,38.6349,1086500.0
2007-01-17 10:40:00,58.23,58.53,58.19,58.41,384200.0,38.6349,38.8339,38.6083,38.7543,384200.0
2007-01-17 10:50:00,58.41,58.5,58.29,58.5,261100.0,38.7543,38.814,38.6747,38.814,261100.0
2007-01-17 11:00:00,58.5,58.85,58.49,58.7,495500.0,38.814,39.0462,38.8074,38.9467,495500.0
2007-01-17 11:10:00,58.7,58.91,58.42,58.45,590400.0,38.9467,39.086,38.7609,38.7808,590400.0
2007-01-17 11:20:00,58.47,58.71,58.44,58.49,709200.0,38.7941,38.9534,38.7742,38.8074,709200.0
2007-01-17 11:30:00,58.48,58.58,58.32,58.48,790500.0,38.8007,38.8671,38.6946,38.8007,790500.0
2007-01-17 11:40:00,58.47,58.68,58.47,58.59,244800.0,38.7941,38.9334,38.7941,38.8737,244800.0
2007-01-17 11:50:00,58.58,58.67,58.5,58.61,200400.0,38.8671,38.9268,38.814,38.887,200400.0
2007-01-17 12:00:00,58.61,58.7,58.4,58.43,248400.0,38.887,38.9467,38.7477,38.7676,248400.0
2007-01-17 12:10:00,58.43,58.57,58.36,58.42,285900.0,38.7676,38.8605,38.7211,38.7609,285900.0
2007-01-17 12:20:00,58.42,58.52,58.35,58.43,252800.0,38.7609,38.8273,38.7145,38.7676,252800.0
2007-01-17 12:30:00,58.42,58.56,58.42,58.52,157200.0,38.7609,38.8538,38.7609,38.8273,157200.0
2007-01-17 12:40:00,58.51,58.53,58.49,58.49,84100.0,38.8207,38.8339,38.8074,38.8074,84100.0
2007-01-17 12:50:00,58.49,58.58,58.41,58.54,122100.0,38.8074,38.8671,38.7543,38.8406,122100.0
2007-01-17 13:00:00,58.54,58.61,58.37,58.47,148200.0,38.8406,38.887,38.7278,38.7941,148200.0
2007-01-17 13:10:00,58.48,58.5,58.38,58.49,153000.0,38.8007,38.814,38.7344,38.8074,153000.0
2007-01-17 13:20:00,58.49,58.62,58.47,58.55,206700.0,38.8074,38.8936,38.7941,38.8472,206700.0
2007-01-17 13:30:00,58.54,58.56,58.39,58.42,250100.0,38.8406,38.8538,38.741,38.7609,250100.0
2007-01-17 13:40:00,58.43,58.52,58.35,58.51,178800.0,38.7676,38.8273,38.7145,38.8207,178800.0
2007-01-17 13:50:00,58.52,58.52,58.38,58.47,195900.0,38.8273,38.8273,38.7344,38.7941,195900.0
2007-01-17 14:00:00,58.46,58.67,58.43,58.64,214700.0,38.7875,38.9268,38.7676,38.9069,214700.0
2007-01-17 14:10:00,58.65,58.68,58.34,58.57,218800.0,38.9135,38.9334,38.7079,38.8605,218800.0
2007-01-17 14:20:00,58.57,58.69,58.5,58.66,136500.0,38.8605,38.9401,38.814,38.9202,136500.0
2007-01-17 14:30:00,58.66,58.66,58.4,58.43,170700.0,38.9202,38.9202,38.7477,38.7676,170700.0
2007-01-17 14:40:00,58.43,58.52,58.38,58.41,157200.0,38.7676,38.8273,38.7344,38.7543,157200.0
2007-01-17 14:50:00,58.42,58.47,58.32,58.45,216400.0,38.7609,38.7941,38.6946,38.7808,216400.0
2007-01-17 15:00:00,58.45,58.49,58.28,58.28,284200.0,38.7808,38.8074,38.6681,38.6681,284200.0
2007-01-17 15:10:00,58.27,58.5,58.25,58.5,258300.0,38.6614,38.814,38.6481,38.814,258300.0
2007-01-17 15:20:00,58.5,58.5,58.34,58.34,190400.0,38.814,38.814,38.7079,38.7079,190400.0
2007-01-17 15:30:00,58.34,58.46,58.28,58.46,302600.0,38.7079,38.7875,38.6681,38.7875,302600.0
2007-01-17 15:40:00,58.46,58.49,58.25,58.48,359300.0,38.7875,38.8074,38.6481,38.8007,359300.0
2007-01-17 15:50:00,58.49,58.55,58.41,58.5,503400.0,38.8074,38.8472,38.7543,38.814,503400.0
2007-01-18 09:30:00,58.9,58.9,58.5,58.6,443200.0,39.0794,39.0794,38.814,38.8804,443200.0
2007-01-18 09:40:00,58.6,59.38,58.48,58.9,547400.0,38.8804,39.3979,38.8007,39.0794,547400.0
2007-01-18 09:50:00,58.89,58.95,58.64,58.69,375900.0,39.0728,39.1126,38.9069,38.9401,375900.0
2007-01-18 10:00:00,58.69,58.69,58.29,58.33,477400.0,38.9401,38.9401,38.6747,38.7012,477400.0
2007-01-18 10:10:00,58.32,58.41,58.07,58.38,340600.0,38.6946,38.7543,38.5287,38.7344,340600.0
2007-01-18 10:20:00,58.38,58.73,58.19,58.63,248000.0,38.7344,38.9666,38.6083,38.9003,248000.0
2007-01-18 10:30:00,58.63,58.64,57.54,57.75,820900.0,38.9003,38.9069,38.1771,38.3164,820900.0
2007-01-18 10:40:00,57.75,57.83,57.42,57.49,553000.0,38.3164,38.3695,38.0975,38.1439,553000.0
2007-01-18 10:50:00,57.47,57.98,57.41,57.98,563800.0,38.1306,38.469,38.0908,38.469,563800.0
2007-01-18 11:00:00,57.97,58.14,57.87,57.97,424500.0,38.4624,38.5752,38.396,38.4624,424500.0
2007-01-18 11:10:00,57.96,58.0,57.66,57.75,419500.0,38.4557,38.4823,38.2567,38.3164,419500.0
2007-01-18 11:20:00,57.75,57.89,57.68,57.84,297700.0,38.3164,38.4093,38.27,38.3761,297700.0
2007-01-18 11:30:00,57.82,57.84,57.72,57.77,181400.0,38.3628,38.3761,38.2965,38.3297,181400.0
2007-01-18 11:40:00,57.78,58.0,57.75,57.92,207300.0,38.3363,38.4823,38.3164,38.4292,207300.0
2007-01-18 11:50:00,57.94,58.0,57.76,57.8,212300.0,38.4425,38.4823,38.323,38.3496,212300.0
2007-01-18 12:00:00,57.8,58.18,57.75,58.0,314900.0,38.3496,38.6017,38.3164,38.4823,314900.0
2007-01-18 12:10:00,58.0,58.3,57.99,58.2,523400.0,38.4823,38.6813,38.4756,38.615,523400.0
2007-01-18 12:20:00,58.2,58.51,58.12,58.44,334500.0,38.615,38.8207,38.5619,38.7742,334500.0
2007-01-18 12:30:00,58.43,58.44,58.18,58.2,200400.0,38.7676,38.7742,38.6017,38.615,200400.0
2007-01-18 12:40:00,58.2,58.36,58.08,58.1,271800.0,38.615,38.7211,38.5354,38.5486,271800.0
2007-01-18 12:50:00,58.12,58.22,58.05,58.1,105300.0,38.5619,38.6282,38.5154,38.5486,105300.0
2007-01-18 13:00:00,58.12,58.19,58.05,58.18,381800.0,38.5619,38.6083,38.5154,38.6017,381800.0
2007-01-18 13:10:00,58.16,58.2,57.91,57.93,97800.0,38.5884,38.615,38.4226,38.4358,97800.0
2007-01-18 13:20:00,57.93,58.07,57.89,58.04,121900.0,38.4358,38.5287,38.4093,38.5088,121900.0
2007-01-18 13:30:00,58.03,58.19,58.03,58.18,243300.0,38.5022,38.6083,38.5022,38.6017,243300.0
2007-01-18 13:40:00,58.18,58.22,58.1,58.2,155500.0,38.6017,38.6282,38.5486,38.615,155500.0
2007-01-18 13:50:00,58.21,58.27,58.2,58.22,103300.0,38.6216,38.6614,38.615,38.6282,103300.0
2007-01-18 14:00:00,58.21,58.21,58.14,58.16,135800.0,38.6216,38.6216,38.5752,38.5884,135800.0
2007-01-18 14:10:00,58.15,58.2,57.92,58.16,294500.0,38.5818,38.615,38.4292,38.5884,294500.0
2007-01-18 14:20:00,58.17,58.26,58.16,58.17,211400.0,38.5951,38.6548,38.5884,38.5951,211400.0
2007-01-18 14:30:00,58.18,58.2,58.08,58.15,172500.0,38.6017,38.615,38.5354,38.5818,172500.0
2007-01-18 14:40:00,58.15,58.25,58.12,58.15,644800.0,38.5818,38.6481,38.5619,38.5818,644800.0
2007-01-18 14:50:00,58.15,58.16,58.05,58.08,295800.0,38.5818,38.5884,38.5154,38.5354,295800.0
2007-01-18 15:00:00,58.09,58.1,57.94,57.95,288900.0,38.542,38.5486,38.4425,38.4491,288900.0
2007-01-18 15:10:00,57.96,58.04,57.89,57.92,584100.0,38.4557,38.5088,38.4093,38.4292,584100.0
2007-01-18 15:20:00,57.92,57.97,57.8,57.95,344800.0,38.4292,38.4624,38.3496,38.4491,344800.0
2007-01-18 15:30:00,57.94,58.07,57.87,58.0,208200.0,38.4425,38.5287,38.396,38.4823,208200.0
2007-01-18 15:40:00,58.0,58.05,57.89,57.91,503800.0,38.4823,38.5154,38.4093,38.4226,503800.0
2007-01-18 15:50:00,57.91,57.93,57.85,57.87,410600.0,38.4226,38.4358,38.3828,38.396,410600.0
2007-01-19 09:30:00,59.45,59.61,59.01,59.25,1816000.0,39.4443,39.5505,39.1524,39.3116,1816000.0
2007-01-19 09:40:00,59.25,59.4,58.84,59.07,1082700.0,39.3116,39.4112,39.0396,39.1922,1082700.0
2007-01-19 09:50:00,59.07,59.55,59.02,59.45,754800.0,39.1922,39.5107,39.159,39.4443,754800.0
2007-01-19 10:00:00,59.45,59.95,59.35,59.92,915300.0,39.4443,39.7761,39.378,39.7562,915300.0
2007-01-19 10:10:00,59.92,60.32,59.84,60.01,781100.0,39.7562,40.0216,39.7031,39.8159,781100.0
2007-01-19 10:20:00,60.01,60.3,59.87,60.0,671900.0,39.8159,40.0083,39.723,39.8092,671900.0
2007-01-19 10:30:00,60.0,60.27,60.0,60.21,488800.0,39.8092,39.9884,39.8092,39.9486,488800.0
2007-01-19 10:40:00,60.2,60.54,60.12,60.41,651700.0,39.9419,40.1675,39.8889,40.0813,651700.0
2007-01-19 10:50:00,60.4,60.45,60.25,60.3,543500.0,40.0746,40.1078,39.9751,40.0083,543500.0
2007-01-19 11:00:00,60.3,60.5,60.25,60.42,396900.0,40.0083,40.141,39.9751,40.0879,396900.0
2007-01-19 11:10:00,60.41,60.56,60.38,60.48,773000.0,40.0813,40.1808,40.0614,40.1277,773000.0
2007-01-19 11:20:00,60.47,60.67,60.36,60.65,524200.0,40.1211,40.2538,40.0481,40.2405,524200.0
2007-01-19 11:30:00,60.65,60.66,60.37,60.47,383200.0,40.2405,40.2472,40.0547,40.1211,383200.0
2007-01-19 11:40:00,60.47,60.48,60.24,60.33,286000.0,40.1211,40.1277,39.9685,40.0282,286000.0
2007-01-19 11:50:00,60.33,60.87,60.31,60.84,423100.0,40.0282,40.3865,40.0149,40.3666,423100.0
2007-01-19 12:00:00,60.84,60.96,60.83,60.89,456700.0,40.3666,40.4462,40.3599,40.3998,456700.0
2007-01-19 12:10:00,60.89,60.92,60.63,60.69,243300.0,40.3998,40.4197,40.2272,40.2671,243300.0
2007-01-19 12:20:00,60.69,60.81,60.65,60.7,148600.0,40.2671,40.3467,40.2405,40.2737,148600.0
2007-01-19 12:30:00,60.69,60.75,60.42,60.44,444100.0,40.2671,40.3069,40.0879,40.1012,444100.0
2007-01-19 12:40:00,60.44,60.61,60.41,60.57,349800.0,40.1012,40.214,40.0813,40.1874,349800.0
2007-01-19 12:50:00,60.56,60.84,60.48,60.57,290400.0,40.1808,40.3666,40.1277,40.1874,290400.0
2007-01-19 13:00:00,60.57,60.64,60.5,60.54,332300.0,40.1874,40.2339,40.141,40.1675,332300.0
2007-01-19 13:10:00,60.53,60.66,60.34,60.4,248900.0,40.1609,40.2472,40.0348,40.0746,248900.0
2007-01-19 13:20:00,60.4,60.51,60.31,60.48,267800.0,40.0746,40.1476,40.0149,40.1277,267800.0
2007-01-19 13:30:00,60.48,60.56,60.47,60.51,273700.0,40.1277,40.1808,40.1211,40.1476,273700.0
2007-01-19 13:40:00,60.5,60.62,60.43,60.52,183100.0,40.141,40.2206,40.0945,40.1543,183100.0
2007-01-19 13:50:00,60.53,60.66,60.52,60.54,213600.0,40.1609,40.2472,40.1543,40.1675,213600.0
2007-01-19 14:00:00,60.53,60.69,60.49,60.62,157000.0,40.1609,40.2671,40.1344,40.2206,157000.0
2007-01-19 14:10:00,60.64,60.83,60.63,60.82,276600.0,40.2339,40.3599,40.2272,40.3533,276600.0
2007-01-19 14:20:00,60.8,60.95,60.73,60.95,279900.0,40.34,40.4396,40.2936,40.4396,279900.0
2007-01-19 14:30:00,60.95,60.96,60.82,60.85,245500.0,40.4396,40.4462,40.3533,40.3732,245500.0
2007-01-19 14:40:00,60.85,60.89,60.79,60.89,170600.0,40.3732,40.3998,40.3334,40.3998,170600.0
2007-01-19 14:50:00,60.88,61.04,60.87,60.98,400700.0,40.3931,40.4993,40.3865,40.4595,400700.0
2007-01-19 15:00:00,60.98,61.04,60.86,60.93,277300.0,40.4595,40.4993,40.3798,40.4263,277300.0
2007-01-19 15:10:00,60.93,60.94,60.78,60.82,271000.0,40.4263,40.4329,40.3268,40.3533,271000.0
2007-01-19 15:20:00,60.82,60.94,60.82,60.91,370200.0,40.3533,40.4329,40.3533,40.413,370200.0
2007-01-19 15:30:00,60.91,61.01,60.7,60.96,531900.0,40.413,40.4794,40.2737,40.4462,531900.0
2007-01-19 15:40:00,60.97,60.97,60.8,60.88,516100.0,40.4528,40.4528,40.34,40.3931,516100.0
2007-01-19 15:50:00,60.88,61.11,60.79,61.1,713100.0,40.3931,40.5457,40.3334,40.5391,713100.0
2007-01-22 09:30:00,61.6,61.7,61.22,61.32,791900.0,40.8708,40.9372,40.6187,40.6851,791900.0
2007-01-22 09:40:00,61.32,61.6,61.0,61.08,766000.0,40.6851,40.8708,40.4727,40.5258,766000.0
2007-01-22 09:50:00,61.08,61.48,61.08,61.39,486200.0,40.5258,40.7912,40.5258,40.7315,486200.0
2007-01-22 10:00:00,61.39,61.96,61.35,61.95,767700.0,40.7315,41.1097,40.705,41.1031,767700.0
2007-01-22 10:10:00,61.94,62.14,61.55,61.97,787800.0,41.0964,41.2291,40.8377,41.1163,787800.0
2007-01-22 10:20:00,61.97,62.19,61.94,62.16,509500.0,41.1163,41.2623,41.0964,41.2424,509500.0
2007-01-22 10:30:00,62.16,62.42,62.13,62.4,581900.0,41.2424,41.4149,41.2225,41.4016,581900.0
2007-01-22 10:40:00,62.4,62.89,62.4,62.75,1159900.0,41.4016,41.7267,41.4016,41.6338,1159900.0
2007-01-22 10:50:00,62.75,62.82,62.31,62.4,776000.0,41.6338,41.6803,41.3419,41.4016,776000.0
2007-01-22 11:00:00,62.4,62.41,61.92,61.93,661600.0,41.4016,41.4083,41.0831,41.0898,661600.0
2007-01-22 11:10:00,61.92,62.08,61.74,61.76,454000.0,41.0831,41.1893,40.9637,40.977,454000.0
2007-01-22 11:20:00,61.76,62.08,61.63,61.98,355300.0,40.977,41.1893,40.8907,41.123,355300.0
2007-01-22 11:30:00,61.98,62.2,61.95,62.0,312300.0,41.123,41.2689,41.1031,41.1362,312300.0
2007-01-22 11:40:00,62.0,62.03,61.79,61.8,233200.0,41.1362,41.1561,40.9969,41.0035,233200.0
2007-01-22 11:50:00,61.82,61.82,61.73,61.74,183800.0,41.0168,41.0168,40.9571,40.9637,183800.0
2007-01-22 12:00:00,61.73,61.78,61.58,61.68,317400.0,40.9571,40.9903,40.8576,40.9239,317400.0
2007-01-22 12:10:00,61.69,61.76,61.5,61.5,339500.0,40.9305,40.977,40.8045,40.8045,339500.0
2007-01-22 12:20:00,61.51,61.67,61.47,61.57,334000.0,40.8111,40.9173,40.7846,40.8509,334000.0
2007-01-22 12:30:00,61.56,61.65,61.44,61.45,305200.0,40.8443,40.904,40.7647,40.7713,305200.0
2007-01-22 12:40:00,61.45,61.59,61.4,61.57,185600.0,40.7713,40.8642,40.7381,40.8509,185600.0
2007-01-22 12:50:00,61.56,61.6,61.4,61.41,134000.0,40.8443,40.8708,40.7381,40.7448,134000.0
2007-01-22 13:00:00,61.39,61.44,61.22,61.23,266600.0,40.7315,40.7647,40.6187,40.6253,266600.0
2007-01-22 13:10:00,61.23,61.35,61.06,61.06,293300.0,40.6253,40.705,40.5125,40.5125,293300.0
2007-01-22 13:20:00,61.06,61.15,60.95,61.02,237600.0,40.5125,40.5723,40.4396,40.486,237600.0
2007-01-22 13:30:00,61.02,61.04,60.8,60.98,275900.0,40.486,40.4993,40.34,40.4595,275900.0
2007-01-22 13:40:00,60.97,61.1,60.77,60.77,170700.0,40.4528,40.5391,40.3201,40.3201,170700.0
2007-01-22 13:50:00,60.77,61.02,60.69,60.96,247000.0,40.3201,40.486,40.2671,40.4462,247000.0
2007-01-22 14:00:00,60.96,61.12,60.83,61.05,164200.0,40.4462,40.5524,40.3599,40.5059,164200.0
2007-01-22 14:10:00,61.04,61.3,61.01,61.29,274000.0,40.4993,40.6718,40.4794,40.6651,274000.0
2007-01-22 14:20:00,61.29,61.4,61.06,61.15,237900.0,40.6651,40.7381,40.5125,40.5723,237900.0
2007-01-22 14:30:00,61.15,61.21,61.11,61.21,74300.0,40.5723,40.6121,40.5457,40.6121,74300.0
2007-01-22 14:40:00,61.21,61.34,61.15,61.16,91900.0,40.6121,40.6983,40.5723,40.5789,91900.0
2007-01-22 14:50:00,61.15,61.16,60.96,60.98,133000.0,40.5723,40.5789,40.4462,40.4595,133000.0
2007-01-22 15:00:00,60.96,61.12,60.95,61.12,164500.0,40.4462,40.5524,40.4396,40.5524,164500.0
2007-01-22 15:10:00,61.13,61.21,61.04,61.06,159200.0,40.559,40.6121,40.4993,40.5125,159200.0
2007-01-22 15:20:00,61.06,61.06,60.95,61.0,592500.0,40.5125,40.5125,40.4396,40.4727,592500.0
2007-01-22 15:30:00,60.98,61.12,60.97,61.08,226000.0,40.4595,40.5524,40.4528,40.5258,226000.0
2007-01-22 15:40:00,61.09,61.15,60.71,61.09,967300.0,40.5325,40.5723,40.2803,40.5325,967300.0
2007-01-22 15:50:00,61.09,61.12,61.0,61.07,225200.0,40.5325,40.5524,40.4727,40.5192,225200.0
2007-01-23 09:30:00,62.55,62.96,62.5,62.51,1122900.0,41.5011,41.7732,41.468,41.4746,1122900.0
2007-01-23 09:40:00,62.51,62.61,62.46,62.55,446100.0,41.4746,41.541,41.4414,41.5011,446100.0
2007-01-23 09:50:00,62.55,62.81,62.52,62.77,462000.0,41.5011,41.6736,41.4812,41.6471,462000.0
2007-01-23 10:00:00,62.78,62.79,62.56,62.65,536000.0,41.6537,41.6604,41.5078,41.5675,536000.0
2007-01-23 10:10:00,62.64,62.75,62.55,62.73,435300.0,41.5609,41.6338,41.5011,41.6206,435300.0
2007-01-23 10:20:00,62.74,62.95,62.66,62.93,415600.0,41.6272,41.7665,41.5741,41.7533,415600.0
2007-01-23 10:30:00,62.92,63.15,62.87,62.98,448600.0,41.7466,41.8992,41.7135,41.7864,448600.0
2007-01-23 10:40:00,63.0,63.08,62.79,62.82,384100.0,41.7997,41.8528,41.6604,41.6803,384100.0
2007-01-23 10:50:00,62.82,62.89,62.66,62.82,283200.0,41.6803,41.7267,41.5741,41.6803,283200.0
2007-01-23 11:00:00,62.81,62.99,62.78,62.98,228400.0,41.6736,41.7931,41.6537,41.7864,228400.0
2007-01-23 11:10:00,62.98,63.09,62.88,63.05,230300.0,41.7864,41.8594,41.7201,41.8329,230300.0
2007-01-23 11:20:00,63.04,63.04,62.96,62.99,144400.0,41.8263,41.8263,41.7732,41.7931,144400.0
2007-01-23 11:30:00,62.99,63.04,62.83,62.88,243200.0,41.7931,41.8263,41.6869,41.7201,243200.0
2007-01-23 11:40:00,62.87,62.95,62.87,62.92,178500.0,41.7135,41.7665,41.7135,41.7466,178500.0
2007-01-23 11:50:00,62.92,63.02,62.9,63.01,249900.0,41.7466,41.813,41.7334,41.8063,249900.0
2007-01-23 12:00:00,63.0,63.1,62.95,63.1,347300.0,41.7997,41.8661,41.7665,41.8661,347300.0
2007-01-23 12:10:00,63.1,63.2,63.09,63.14,207400.0,41.8661,41.9324,41.8594,41.8926,207400.0
2007-01-23 12:20:00,63.14,63.16,63.09,63.11,154300.0,41.8926,41.9059,41.8594,41.8727,154300.0
2007-01-23 12:30:00,63.11,63.15,63.02,63.03,179500.0,41.8727,41.8992,41.813,41.8196,179500.0
2007-01-23 12:40:00,63.03,63.17,63.01,63.15,122300.0,41.8196,41.9125,41.8063,41.8992,122300.0
2007-01-23 12:50:00,63.16,63.26,63.15,63.24,152500.0,41.9059,41.9722,41.8992,41.9589,152500.0
2007-01-23 13:00:00,63.23,63.28,63.23,63.27,154600.0,41.9523,41.9855,41.9523,41.9789,154600.0
2007-01-23 13:10:00,63.26,63.3,63.15,63.25,244200.0,41.9722,41.9988,41.8992,41.9656,244200.0
2007-01-23 13:20:00,63.24,63.25,63.11,63.16,196100.0,41.9589,41.9656,41.8727,41.9059,196100.0
2007-01-23 13:30:00,63.16,63.18,62.96,62.96,193400.0,41.9059,41.9191,41.7732,41.7732,193400.0
2007-01-23 13:40:00,62.95,62.98,62.8,62.87,326400.0,41.7665,41.7864,41.667,41.7135,326400.0
2007-01-23 13:50:00,62.87,62.98,62.76,62.98,238700.0,41.7135,41.7864,41.6405,41.7864,238700.0
2007-01-23 14:00:00,62.98,63.46,62.93,63.36,767400.0,41.7864,42.1049,41.7533,42.0386,767400.0
2007-01-23 14:10:00,63.35,63.45,63.25,63.41,443300.0,42.0319,42.0983,41.9656,42.0717,443300.0
2007-01-23 14:20:00,63.41,63.81,63.25,63.71,532800.0,42.0717,42.3371,41.9656,42.2708,532800.0
2007-01-23 14:30:00,63.7,63.78,63.58,63.73,618300.0,42.2642,42.3172,42.1845,42.2841,618300.0
2007-01-23 14:40:00,63.74,63.76,63.62,63.76,244500.0,42.2907,42.304,42.2111,42.304,244500.0
2007-01-23 14:50:00,63.76,63.92,63.66,63.67,384500.0,42.304,42.4101,42.2376,42.2442,384500.0
2007-01-23 15:00:00,63.67,63.72,63.57,63.58,231600.0,42.2442,42.2774,42.1779,42.1845,231600.0
2007-01-23 15:10:00,63.58,63.62,63.5,63.6,295100.0,42.1845,42.2111,42.1315,42.1978,295100.0
2007-01-23 15:20:00,63.59,63.73,63.51,63.66,286100.0,42.1912,42.2841,42.1381,42.2376,286100.0
2007-01-23 15:30:00,63.67,63.67,63.54,63.62,202300.0,42.2442,42.2442,42.158,42.2111,202300.0
2007-01-23 15:40:00,63.62,63.74,63.57,63.73,461400.0,42.2111,42.2907,42.1779,42.2841,461400.0
2007-01-23 15:50:00,63.74,63.74,63.49,63.66,494200.0,42.2907,42.2907,42.1248,42.2376,494200.0
2007-01-24 09:30:00,63.5,63.5,63.12,63.25,414800.0,42.1315,42.1315,41.8793,41.9656,414800.0
2007-01-24 09:40:00,63.25,63.31,63.15,63.15,301200.0,41.9656,42.0054,41.8992,41.8992,301200.0
2007-01-24 09:50:00,63.15,63.16,62.99,63.02,352200.0,41.8992,41.9059,41.7931,41.813,352200.0
2007-01-24 10:00:00,63.01,63.1,62.86,63.09,264300.0,41.8063,41.8661,41.7068,41.8594,264300.0
2007-01-24 10:10:00,63.09,63.12,62.97,63.06,308600.0,41.8594,41.8793,41.7798,41.8395,308600.0
2007-01-24 10:20:00,63.07,63.18,63.0,63.14,277100.0,41.8462,41.9191,41.7997,41.8926,277100.0
2007-01-24 10:30:00,63.14,63.35,62.51,62.62,933400.0,41.8926,42.0319,41.4746,41.5476,933400.0
2007-01-24 10:40:00,62.63,62.68,62.28,62.49,527400.0,41.5542,41.5874,41.322,41.4613,527400.0
2007-01-24 10:50:00,62.5,62.58,62.35,62.56,324300.0,41.468,41.521,41.3684,41.5078,324300.0
2007-01-24 11:00:00,62.55,62.74,62.53,62.7,321800.0,41.5011,41.6272,41.4879,41.6007,321800.0
2007-01-24 11:10:00,62.7,62.8,62.65,62.66,304700.0,41.6007,41.667,41.5675,41.5741,304700.0
2007-01-24 11:20:00,62.67,62.9,62.66,62.76,299000.0,41.5808,41.7334,41.5741,41.6405,299000.0
2007-01-24 11:30:00,62.76,62.9,62.71,62.76,248700.0,41.6405,41.7334,41.6073,41.6405,248700.0
2007-01-24 11:40:00,62.75,62.76,62.69,62.72,146000.0,41.6338,41.6405,41.594,41.6139,146000.0
2007-01-24 11:50:00,62.72,62.83,62.7,62.74,143600.0,41.6139,41.6869,41.6007,41.6272,143600.0
2007-01-24 12:00:00,62.74,62.79,62.68,62.76,205700.0,41.6272,41.6604,41.5874,41.6405,205700.0
2007-01-24 12:10:00,62.76,62.9,62.75,62.85,160500.0,41.6405,41.7334,41.6338,41.7002,160500.0
2007-01-24 12:20:00,62.84,62.94,62.8,62.93,167200.0,41.6936,41.7599,41.667,41.7533,167200.0
2007-01-24 12:30:00,62.94,63.22,62.93,63.21,251100.0,41.7599,41.9457,41.7533,41.939,251100.0
2007-01-24 12:40:00,63.21,63.47,63.13,63.32,329500.0,41.939,42.1116,41.886,42.012,329500.0
2007-01-24 12:50:00,63.33,63.34,63.12,63.27,157400.0,42.0187,42.0253,41.8793,41.9789,157400.0
2007-01-24 13:00:00,63.25,63.35,63.2,63.29,141000.0,41.9656,42.0319,41.9324,41.9921,141000.0
2007-01-24 13:10:00,63.29,63.29,63.16,63.29,130300.0,41.9921,41.9921,41.9059,41.9921,130300.0
2007-01-24 13:20:00,63.29,63.65,63.25,63.55,177500.0,41.9921,42.231,41.9656,42.1646,177500.0
2007-01-24 13:30:00,63.55,63.55,63.36,63.53,182800.0,42.1646,42.1646,42.0386,42.1514,182800.0
2007-01-24 13:40:00,63.52,63.55,63.45,63.54,87600.0,42.1447,42.1646,42.0983,42.158,87600.0
2007-01-24 13:50:00,63.53,63.65,63.47,63.47,172100.0,42.1514,42.231,42.1116,42.1116,172100.0
2007-01-24 14:00:00,63.48,63.63,63.34,63.61,300300.0,42.1182,42.2177,42.0253,42.2044,300300.0
2007-01-24 14:10:00,63.61,63.87,63.52,63.83,304500.0,42.2044,42.3769,42.1447,42.3504,304500.0
2007-01-24 14:20:00,63.84,64.12,63.81,64.09,326300.0,42.357,42.5428,42.3371,42.5229,326300.0
2007-01-24 14:30:00,64.1,64.33,64.0,64.29,340200.0,42.5295,42.6822,42.4632,42.6556,340200.0
2007-01-24 14:40:00,64.29,64.37,64.13,64.14,213600.0,42.6556,42.7087,42.5495,42.5561,213600.0
2007-01-24 14:50:00,64.15,64.19,64.0,64.01,138700.0,42.5627,42.5893,42.4632,42.4698,138700.0
2007-01-24 15:00:00,64.01,64.1,63.94,64.07,220700.0,42.4698,42.5295,42.4234,42.5096,220700.0
2007-01-24 15:10:00,64.08,64.1,63.73,63.83,218700.0,42.5163,42.5295,42.2841,42.3504,218700.0
2007-01-24 15:20:00,63.83,64.15,63.83,64.11,309300.0,42.3504,42.5627,42.3504,42.5362,309300.0
2007-01-24 15:30:00,64.11,64.15,64.0,64.05,223100.0,42.5362,42.5627,42.4632,42.4964,223100.0
2007-01-24 15:40:00,64.05,64.13,64.01,64.1,219700.0,42.4964,42.5495,42.4698,42.5295,219700.0
2007-01-24 15:50:00,64.1,64.13,64.02,64.1,304100.0,42.5295,42.5495,42.4765,42.5295,304100.0
2007-01-25 09:30:00,63.8,63.83,63.25,63.42,322900.0,42.3305,42.3504,41.9656,42.0784,322900.0
2007-01-25 09:40:00,63.42,63.9,63.37,63.42,400600.0,42.0784,42.3969,42.0452,42.0784,400600.0
2007-01-25 09:50:00,63.43,63.66,63.2,63.24,319300.0,42.085,42.2376,41.9324,41.9589,319300.0
2007-01-25 10:00:00,63.24,63.71,63.22,63.62,338400.0,41.9589,42.2708,41.9457,42.2111,338400.0
2007-01-25 10:10:00,63.62,63.65,63.42,63.6,177600.0,42.2111,42.231,42.0784,42.1978,177600.0
2007-01-25 10:20:00,63.62,63.66,63.5,63.6,141800.0,42.2111,42.2376,42.1315,42.1978,141800.0
2007-01-25 10:30:00,63.58,63.87,63.45,63.57,377300.0,42.1845,42.3769,42.0983,42.1779,377300.0
2007-01-25 10:40:00,63.56,63.69,63.32,63.36,252200.0,42.1713,42.2575,42.012,42.0386,252200.0
2007-01-25 10:50:00,63.36,63.53,63.13,63.17,162100.0,42.0386,42.1514,41.886,41.9125,162100.0
2007-01-25 11:00:00,63.19,63.41,63.12,63.17,162200.0,41.9258,42.0717,41.8793,41.9125,162200.0
2007-01-25 11:10:00,63.17,63.43,63.13,63.28,111300.0,41.9125,42.085,41.886,41.9855,111300.0
2007-01-25 11:20:00,63.3,63.39,63.16,63.17,113900.0,41.9988,42.0585,41.9059,41.9125,113900.0
2007-01-25 11:30:00,63.15,63.18,62.97,63.01,228000.0,41.8992,41.9191,41.7798,41.8063,228000.0
2007-01-25 11:40:00,63.03,63.23,63.01,63.06,169300.0,41.8196,41.9523,41.8063,41.8395,169300.0
2007-01-25 11:50:00,63.05,63.15,63.0,63.0,239700.0,41.8329,41.8992,41.7997,41.7997,239700.0
2007-01-25 12:00:00,62.99,63.0,62.84,62.85,186600.0,41.7931,41.7997,41.6936,41.7002,186600.0
2007-01-25 12:10:00,62.85,62.95,62.71,62.82,169800.0,41.7002,41.7665,41.6073,41.6803,169800.0
2007-01-25 12:20:00,62.81,62.81,62.65,62.73,167600.0,41.6736,41.6736,41.5675,41.6206,167600.0
2007-01-25 12:30:00,62.72,62.87,62.67,62.84,171300.0,41.6139,41.7135,41.5808,41.6936,171300.0
2007-01-25 12:40:00,62.85,62.9,62.81,62.84,118800.0,41.7002,41.7334,41.6736,41.6936,118800.0
2007-01-25 12:50:00,62.86,62.87,62.75,62.8,128900.0,41.7068,41.7135,41.6338,41.667,128900.0
2007-01-25 13:00:00,62.79,62.95,62.79,62.8,107500.0,41.6604,41.7665,41.6604,41.667,107500.0
2007-01-25 13:10:00,62.8,62.99,62.8,62.98,86200.0,41.667,41.7931,41.667,41.7864,86200.0
2007-01-25 13:20:00,62.97,62.97,62.8,62.94,107800.0,41.7798,41.7798,41.667,41.7599,107800.0
2007-01-25 13:30:00,62.94,63.0,62.74,62.75,85700.0,41.7599,41.7997,41.6272,41.6338,85700.0
2007-01-25 13:40:00,62.75,63.07,62.75,63.04,131400.0,41.6338,41.8462,41.6338,41.8263,131400.0
2007-01-25 13:50:00,63.03,63.04,62.75,62.78,126700.0,41.8196,41.8263,41.6338,41.6537,126700.0
2007-01-25 14:00:00,62.78,62.85,62.65,62.65,278600.0,41.6537,41.7002,41.5675,41.5675,278600.0
2007-01-25 14:10:00,62.66,62.83,62.65,62.67,355300.0,41.5741,41.6869,41.5675,41.5808,355300.0
2007-01-25 14:20:00,62.68,62.78,62.65,62.67,417500.0,41.5874,41.6537,41.5675,41.5808,417500.0
2007-01-25 14:30:00,62.69,62.83,62.68,62.79,115800.0,41.594,41.6869,41.5874,41.6604,115800.0
2007-01-25 14:40:00,62.79,62.81,62.72,62.72,70700.0,41.6604,41.6736,41.6139,41.6139,70700.0
2007-01-25 14:50:00,62.72,62.83,62.72,62.83,217600.0,41.6139,41.6869,41.6139,41.6869,217600.0
2007-01-25 15:00:00,62.83,62.84,62.67,62.7,183500.0,41.6869,41.6936,41.5808,41.6007,183500.0
2007-01-25 15:10:00,62.69,62.74,62.66,62.67,155100.0,41.594,41.6272,41.5741,41.5808,155100.0
2007-01-25 15:20:00,62.67,62.7,62.65,62.69,242700.0,41.5808,41.6007,41.5675,41.594,242700.0
2007-01-25 15:30:00,62.69,62.72,62.5,62.53,354400.0,41.594,41.6139,41.468,41.4879,354400.0
2007-01-25 15:40:00,62.52,62.65,62.47,62.63,288800.0,41.4812,41.5675,41.4481,41.5542,288800.0
2007-01-25 15:50:00,62.63,62.7,62.62,62.64,356300.0,41.5542,41.6007,41.5476,41.5609,356300.0
2007-01-26 09:30:00,62.95,63.24,62.91,63.18,292300.0,41.7665,41.9589,41.74,41.9191,292300.0
2007-01-26 09:40:00,63.16,63.17,62.87,62.89,250900.0,41.9059,41.9125,41.7135,41.7267,250900.0
2007-01-26 09:50:00,62.87,63.08,62.78,62.96,362800.0,41.7135,41.8528,41.6537,41.7732,362800.0
2007-01-26 10:00:00,62.96,63.03,62.71,62.89,316000.0,41.7732,41.8196,41.6073,41.7267,316000.0
2007-01-26 10:10:00,62.89,63.35,62.89,63.11,322700.0,41.7267,42.0319,41.7267,41.8727,322700.0
2007-01-26 10:20:00,63.11,63.49,63.07,63.4,290000.0,41.8727,42.1248,41.8462,42.0651,290000.0
2007-01-26 10:30:00,63.41,63.41,63.18,63.35,266100.0,42.0717,42.0717,41.9191,42.0319,266100.0
2007-01-26 10:40:00,63.33,63.35,63.18,63.27,177000.0,42.0187,42.0319,41.9191,41.9789,177000.0
2007-01-26 10:50:00,63.26,63.31,63.12,63.2,147100.0,41.9722,42.0054,41.8793,41.9324,147100.0
2007-01-26 11:00:00,63.2,63.2,62.94,63.0,219700.0,41.9324,41.9324,41.7599,41.7997,219700.0
2007-01-26 11:10:00,63.0,63.25,62.98,63.18,236900.0,41.7997,41.9656,41.7864,41.9191,236900.0
2007-01-26 11:20:00,63.18,63.18,62.98,62.99,134800.0,41.9191,41.9191,41.7864,41.7931,134800.0
2007-01-26 11:30:00,62.99,62.99,62.73,62.88,266100.0,41.7931,41.7931,41.6206,41.7201,266100.0
2007-01-26 11:40:00,62.9,63.09,62.8,63.0,213400.0,41.7334,41.8594,41.667,41.7997,213400.0
2007-01-26 11:50:00,63.02,63.13,62.93,63.01,132300.0,41.813,41.886,41.7533,41.8063,132300.0
2007-01-26 12:00:00,63.02,63.07,62.85,62.88,95200.0,41.813,41.8462,41.7002,41.7201,95200.0
2007-01-26 12:10:00,62.87,63.17,62.85,63.15,114700.0,41.7135,41.9125,41.7002,41.8992,114700.0
2007-01-26 12:20:00,63.14,63.2,63.0,63.02,123000.0,41.8926,41.9324,41.7997,41.813,123000.0
2007-01-26 12:30:00,63.01,63.03,62.76,62.83,152800.0,41.8063,41.8196,41.6405,41.6869,152800.0
2007-01-26 12:40:00,62.83,63.83,62.76,62.79,94600.0,41.6869,42.3504,41.6405,41.6604,94600.0
2007-01-26 12:50:00,62.78,62.79,62.61,62.74,122000.0,41.6537,41.6604,41.541,41.6272,122000.0
2007-01-26 13:00:00,62.73,62.78,62.56,62.59,104700.0,41.6206,41.6537,41.5078,41.5277,104700.0
2007-01-26 13:10:00,62.59,62.59,62.3,62.53,230900.0,41.5277,41.5277,41.3353,41.4879,230900.0
2007-01-26 13:20:00,62.53,62.6,62.41,62.58,179200.0,41.4879,41.5343,41.4083,41.521,179200.0
2007-01-26 13:30:00,62.58,62.58,62.42,62.43,94400.0,41.521,41.521,41.4149,41.4215,94400.0
2007-01-26 13:40:00,62.43,62.5,62.41,62.44,73600.0,41.4215,41.468,41.4083,41.4282,73600.0
2007-01-26 13:50:00,62.43,62.49,62.35,62.45,81500.0,41.4215,41.4613,41.3684,41.4348,81500.0
2007-01-26 14:00:00,62.45,62.48,62.3,62.34,93800.0,41.4348,41.4547,41.3353,41.3618,93800.0
2007-01-26 14:10:00,62.35,62.52,62.26,62.49,174000.0,41.3684,41.4812,41.3087,41.4613,174000.0
2007-01-26 14:20:00,62.5,62.62,62.48,62.53,117700.0,41.468,41.5476,41.4547,41.4879,117700.0
2007-01-26 14:30:00,62.53,62.53,62.45,62.46,89100.0,41.4879,41.4879,41.4348,41.4414,89100.0
2007-01-26 14:40:00,62.46,62.67,62.46,62.64,178200.0,41.4414,41.5808,41.4414,41.5609,178200.0
2007-01-26 14:50:00,62.64,62.7,62.55,62.7,147800.0,41.5609,41.6007,41.5011,41.6007,147800.0
2007-01-26 15:00:00,62.7,62.96,62.68,62.96,202500.0,41.6007,41.7732,41.5874,41.7732,202500.0
2007-01-26 15:10:00,62.96,63.16,62.93,63.16,248400.0,41.7732,41.9059,41.7533,41.9059,248400.0
2007-01-26 15:20:00,63.15,63.15,62.91,63.0,256400.0,41.8992,41.8992,41.74,41.7997,256400.0
2007-01-26 15:30:00,63.0,63.0,62.85,62.99,146700.0,41.7997,41.7997,41.7002,41.7931,146700.0
2007-01-26 15:40:00,62.98,62.98,62.65,62.65,209400.0,41.7864,41.7864,41.5675,41.5675,209400.0
2007-01-26 15:50:00,62.64,62.81,62.63,62.7,231800.0,41.5609,41.6736,41.5542,41.6007,231800.0
2007-01-29 09:30:00,62.7,63.04,62.45,62.8,416600.0,41.6007,41.8263,41.4348,41.667,416600.0
2007-01-29 09:40:00,62.8,63.22,62.8,62.94,208500.0,41.667,41.9457,41.667,41.7599,208500.0
2007-01-29 09:50:00,62.95,62.98,62.61,62.83,207600.0,41.7665,41.7864,41.541,41.6869,207600.0
2007-01-29 10:00:00,62.84,62.84,62.59,62.75,255400.0,41.6936,41.6936,41.5277,41.6338,255400.0
2007-01-29 10:10:00,62.75,63.16,62.69,63.12,317000.0,41.6338,41.9059,41.594,41.8793,317000.0
2007-01-29 10:20:00,63.12,63.18,62.94,62.97,179000.0,41.8793,41.9191,41.7599,41.7798,179000.0
2007-01-29 10:30:00,62.96,63.1,62.91,62.96,197800.0,41.7732,41.8661,41.74,41.7732,197800.0
2007-01-29 10:40:00,62.97,63.07,62.85,63.0,220800.0,41.7798,41.8462,41.7002,41.7997,220800.0
2007-01-29 10:50:00,62.98,63.03,62.76,62.93,222500.0,41.7864,41.8196,41.6405,41.7533,222500.0
2007-01-29 11:00:00,62.92,63.08,62.82,63.01,224600.0,41.7466,41.8528,41.6803,41.8063,224600.0
2007-01-29 11:10:00,63.01,63.13,62.98,63.1,236500.0,41.8063,41.886,41.7864,41.8661,236500.0
2007-01-29 11:20:00,63.1,63.12,62.88,62.93,211800.0,41.8661,41.8793,41.7201,41.7533,211800.0
2007-01-29 11:30:00,62.93,62.95,62.76,62.8,133700.0,41.7533,41.7665,41.6405,41.667,133700.0
2007-01-29 11:40:00,62.8,62.82,62.67,62.79,160300.0,41.667,41.6803,41.5808,41.6604,160300.0
2007-01-29 11:50:00,62.78,62.84,62.5,62.51,235200.0,41.6537,41.6936,41.468,41.4746,235200.0
2007-01-29 12:00:00,62.51,62.58,62.51,62.52,200200.0,41.4746,41.521,41.4746,41.4812,200200.0
2007-01-29 12:10:00,62.52,62.53,62.33,62.39,172300.0,41.4812,41.4879,41.3552,41.395,172300.0
2007-01-29 12:20:00,62.39,62.48,62.3,62.43,108200.0,41.395,41.4547,41.3353,41.4215,108200.0
2007-01-29 12:30:00,62.42,62.59,62.39,62.56,70000.0,41.4149,41.5277,41.395,41.5078,70000.0
2007-01-29 12:40:00,62.57,62.76,62.51,62.67,96500.0,41.5144,41.6405,41.4746,41.5808,96500.0
2007-01-29 12:50:00,62.66,62.7,62.54,62.57,87200.0,41.5741,41.6007,41.4945,41.5144,87200.0
2007-01-29 13:00:00,62.58,62.66,62.58,62.6,45500.0,41.521,41.5741,41.521,41.5343,45500.0
2007-01-29 13:10:00,62.59,62.63,62.54,62.59,72200.0,41.5277,41.5542,41.4945,41.5277,72200.0
2007-01-29 13:20:00,62.58,62.6,62.5,62.5,88100.0,41.521,41.5343,41.468,41.468,88100.0
2007-01-29 13:30:00,62.49,62.57,62.42,62.48,102100.0,41.4613,41.5144,41.4149,41.4547,102100.0
2007-01-29 13:40:00,62.48,62.5,62.33,62.35,103100.0,41.4547,41.468,41.3552,41.3684,103100.0
2007-01-29 13:50:00,62.34,62.38,62.05,62.19,286100.0,41.3618,41.3883,41.1694,41.2623,286100.0
2007-01-29 14:00:00,62.19,62.19,61.9,61.94,289000.0,41.2623,41.2623,41.0699,41.0964,289000.0
2007-01-29 14:10:00,61.92,61.98,61.8,61.94,209300.0,41.0831,41.123,41.0035,41.0964,209300.0
2007-01-29 14:20:00,61.95,62.2,61.95,62.03,129400.0,41.1031,41.2689,41.1031,41.1561,129400.0
2007-01-29 14:30:00,62.03,62.12,61.95,61.97,96600.0,41.1561,41.2158,41.1031,41.1163,96600.0
2007-01-29 14:40:00,61.97,62.15,61.97,62.14,88400.0,41.1163,41.2357,41.1163,41.2291,88400.0
2007-01-29 14:50:00,62.14,62.19,61.93,61.95,175000.0,41.2291,41.2623,41.0898,41.1031,175000.0
2007-01-29 15:00:00,61.96,62.08,61.95,61.99,163200.0,41.1097,41.1893,41.1031,41.1296,163200.0
2007-01-29 15:10:00,62.0,62.05,61.96,62.04,173500.0,41.1362,41.1694,41.1097,41.1628,173500.0
2007-01-29 15:20:00,62.05,62.3,62.01,62.21,203100.0,41.1694,41.3353,41.1429,41.2756,203100.0
2007-01-29 15:30:00,62.21,62.26,62.07,62.09,87900.0,41.2756,41.3087,41.1827,41.1959,87900.0
2007-01-29 15:40:00,62.08,62.15,61.99,62.0,195000.0,41.1893,41.2357,41.1296,41.1362,195000.0
2007-01-29 15:50:00,62.0,62.02,61.9,61.99,462500.0,41.1362,41.1495,41.0699,41.1296,462500.0
2007-01-30 09:30:00,62.41,62.68,62.34,62.43,355400.0,41.4083,41.5874,41.3618,41.4215,355400.0
2007-01-30 09:40:00,62.43,62.47,62.27,62.38,182500.0,41.4215,41.4481,41.3154,41.3883,182500.0
2007-01-30 09:50:00,62.38,62.45,62.18,62.3,210600.0,41.3883,41.4348,41.2557,41.3353,210600.0
2007-01-30 10:00:00,62.28,62.48,62.23,62.34,516000.0,41.322,41.4547,41.2888,41.3618,516000.0
2007-01-30 10:10:00,62.34,62.52,62.33,62.45,267700.0,41.3618,41.4812,41.3552,41.4348,267700.0
2007-01-30 10:20:00,62.44,62.51,62.31,62.33,277800.0,41.4282,41.4746,41.3419,41.3552,277800.0
2007-01-30 10:30:00,62.34,62.46,62.33,62.4,286000.0,41.3618,41.4414,41.3552,41.4016,286000.0
2007-01-30 10:40:00,62.41,62.82,62.38,62.78,392000.0,41.4083,41.6803,41.3883,41.6537,392000.0
2007-01-30 10:50:00,62.79,62.85,62.66,62.72,589200.0,41.6604,41.7002,41.5741,41.6139,589200.0
2007-01-30 11:00:00,62.72,62.75,62.57,62.75,193100.0,41.6139,41.6338,41.5144,41.6338,193100.0
2007-01-30 11:10:00,62.75,62.79,62.69,62.7,207900.0,41.6338,41.6604,41.594,41.6007,207900.0
2007-01-30 11:20:00,62.69,62.74,62.53,62.58,174800.0,41.594,41.6272,41.4879,41.521,174800.0
2007-01-30 11:30:00,62.59,62.71,62.57,62.67,96300.0,41.5277,41.6073,41.5144,41.5808,96300.0
2007-01-30 11:40:00,62.67,62.94,62.67,62.94,182900.0,41.5808,41.7599,41.5808,41.7599,182900.0
2007-01-30 11:50:00,62.94,63.18,62.94,63.0,306100.0,41.7599,41.9191,41.7599,41.7997,306100.0
2007-01-30 12:00:00,63.0,63.2,62.96,63.13,165400.0,41.7997,41.9324,41.7732,41.886,165400.0
2007-01-30 12:10:00,63.13,63.31,63.08,63.13,283800.0,41.886,42.0054,41.8528,41.886,283800.0
2007-01-30 12:20:00,63.14,63.15,63.0,63.05,183000.0,41.8926,41.8992,41.7997,41.8329,183000.0
2007-01-30 12:30:00,63.05,63.12,62.97,63.06,170100.0,41.8329,41.8793,41.7798,41.8395,170100.0
2007-01-30 12:40:00,63.06,63.13,62.93,62.95,106600.0,41.8395,41.886,41.7533,41.7665,106600.0
2007-01-30 12:50:00,62.94,63.1,62.87,63.1,103100.0,41.7599,41.8661,41.7135,41.8661,103100.0
2007-01-30 13:00:00,63.11,63.16,62.82,62.84,147700.0,41.8727,41.9059,41.6803,41.6936,147700.0
2007-01-30 13:10:00,62.84,63.05,62.82,62.98,100000.0,41.6936,41.8329,41.6803,41.7864,100000.0
2007-01-30 13:20:00,62.97,63.13,62.97,63.06,103900.0,41.7798,41.886,41.7798,41.8395,103900.0
2007-01-30 13:30:00,63.06,63.11,62.9,62.9,100000.0,41.8395,41.8727,41.7334,41.7334,100000.0
2007-01-30 13:40:00,62.9,63.03,62.86,63.0,140100.0,41.7334,41.8196,41.7068,41.7997,140100.0
2007-01-30 13:50:00,63.0,63.03,62.94,63.0,132100.0,41.7997,41.8196,41.7599,41.7997,132100.0
2007-01-30 14:00:00,63.0,63.21,63.0,63.16,183900.0,41.7997,41.939,41.7997,41.9059,183900.0
2007-01-30 14:10:00,63.16,63.28,63.1,63.27,334300.0,41.9059,41.9855,41.8661,41.9789,334300.0
2007-01-30 14:20:00,63.27,63.33,63.17,63.32,189700.0,41.9789,42.0187,41.9125,42.012,189700.0
2007-01-30 14:30:00,63.32,63.4,63.23,63.36,131000.0,42.012,42.0651,41.9523,42.0386,131000.0
2007-01-30 14:40:00,63.35,63.57,63.34,63.5,205200.0,42.0319,42.1779,42.0253,42.1315,205200.0
2007-01-30 14:50:00,63.49,63.54,63.38,63.5,157000.0,42.1248,42.158,42.0518,42.1315,157000.0
2007-01-30 15:00:00,63.5,63.65,63.48,63.61,203200.0,42.1315,42.231,42.1182,42.2044,203200.0
2007-01-30 15:10:00,63.6,63.7,63.53,63.54,230600.0,42.1978,42.2642,42.1514,42.158,230600.0
2007-01-30 15:20:00,63.54,63.65,63.45,63.6,292700.0,42.158,42.231,42.0983,42.1978,292700.0
2007-01-30 15:30:00,63.59,63.7,63.45,63.67,504700.0,42.1912,42.2642,42.0983,42.2442,504700.0
2007-01-30 15:40:00,63.66,63.7,63.41,63.46,290100.0,42.2376,42.2642,42.0717,42.1049,290100.0
2007-01-30 15:50:00,63.46,63.59,63.44,63.46,473800.0,42.1049,42.1912,42.0916,42.1049,473800.0
2007-01-31 09:30:00,63.11,63.2,62.67,63.16,379400.0,41.8727,41.9324,41.5808,41.9059,379400.0
2007-01-31 09:40:00,63.14,63.29,63.03,63.14,385600.0,41.8926,41.9921,41.8196,41.8926,385600.0
2007-01-31 09:50:00,63.13,63.55,63.11,63.52,417900.0,41.886,42.1646,41.8727,42.1447,417900.0
2007-01-31 10:00:00,63.52,63.64,63.35,63.36,207300.0,42.1447,42.2243,42.0319,42.0386,207300.0
2007-01-31 10:10:00,63.36,63.43,63.28,63.29,185300.0,42.0386,42.085,41.9855,41.9921,185300.0
2007-01-31 10:20:00,63.3,63.62,63.29,63.61,277300.0,41.9988,42.2111,41.9921,42.2044,277300.0
2007-01-31 10:30:00,63.61,63.62,63.08,63.2,705800.0,42.2044,42.2111,41.8528,41.9324,705800.0
2007-01-31 10:40:00,63.21,63.51,63.16,63.44,494200.0,41.939,42.1381,41.9059,42.0916,494200.0
2007-01-31 10:50:00,63.45,63.77,63.25,63.63,407800.0,42.0983,42.3106,41.9656,42.2177,407800.0
2007-01-31 11:00:00,63.62,63.64,63.4,63.55,521400.0,42.2111,42.2243,42.0651,42.1646,521400.0
2007-01-31 11:10:00,63.55,63.56,63.36,63.48,438800.0,42.1646,42.1713,42.0386,42.1182,438800.0
2007-01-31 11:20:00,63.49,63.6,63.41,63.49,261200.0,42.1248,42.1978,42.0717,42.1248,261200.0
2007-01-31 11:30:00,63.49,63.7,63.42,63.53,280400.0,42.1248,42.2642,42.0784,42.1514,280400.0
2007-01-31 11:40:00,63.52,63.61,63.35,63.46,247700.0,42.1447,42.2044,42.0319,42.1049,247700.0
2007-01-31 11:50:00,63.48,63.53,63.36,63.5,97800.0,42.1182,42.1514,42.0386,42.1315,97800.0
2007-01-31 12:00:00,63.48,63.49,63.29,63.35,148400.0,42.1182,42.1248,41.9921,42.0319,148400.0
2007-01-31 12:10:00,63.35,63.44,63.3,63.31,146400.0,42.0319,42.0916,41.9988,42.0054,146400.0
2007-01-31 12:20:00,63.3,63.41,63.3,63.32,93300.0,41.9988,42.0717,41.9988,42.012,93300.0
2007-01-31 12:30:00,63.33,63.43,63.25,63.25,243000.0,42.0187,42.085,41.9656,41.9656,243000.0
2007-01-31 12:40:00,63.25,63.26,63.05,63.06,265000.0,41.9656,41.9722,41.8329,41.8395,265000.0
2007-01-31 12:50:00,63.05,63.17,63.03,63.13,367000.0,41.8329,41.9125,41.8196,41.886,367000.0
2007-01-31 13:00:00,63.13,63.19,63.02,63.1,264100.0,41.886,41.9258,41.813,41.8661,264100.0
2007-01-31 13:10:00,63.1,63.32,63.08,63.15,231600.0,41.8661,42.012,41.8528,41.8992,231600.0
2007-01-31 13:20:00,63.14,63.24,63.1,63.15,123100.0,41.8926,41.9589,41.8661,41.8992,123100.0
2007-01-31 13:30:00,63.14,63.29,63.13,63.29,110500.0,41.8926,41.9921,41.886,41.9921,110500.0
2007-01-31 13:40:00,63.28,63.37,63.13,63.14,134400.0,41.9855,42.0452,41.886,41.8926,134400.0
2007-01-31 13:50:00,63.14,63.23,63.09,63.13,169300.0,41.8926,41.9523,41.8594,41.886,169300.0
2007-01-31 14:00:00,63.13,63.13,62.97,63.06,170700.0,41.886,41.886,41.7798,41.8395,170700.0
2007-01-31 14:10:00,63.06,63.44,63.02,63.37,196800.0,41.8395,42.0916,41.813,42.0452,196800.0
2007-01-31 14:20:00,63.38,63.49,63.3,63.4,275800.0,42.0518,42.1248,41.9988,42.0651,275800.0
2007-01-31 14:30:00,63.41,63.51,63.34,63.45,294800.0,42.0717,42.1381,42.0253,42.0983,294800.0
2007-01-31 14:40:00,63.45,63.6,63.42,63.57,379900.0,42.0983,42.1978,42.0784,42.1779,379900.0
2007-01-31 14:50:00,63.57,63.61,63.32,63.47,206100.0,42.1779,42.2044,42.012,42.1116,206100.0
2007-01-31 15:00:00,63.48,63.63,63.48,63.61,608500.0,42.1182,42.2177,42.1182,42.2044,608500.0
2007-01-31 15:10:00,63.61,63.74,63.53,63.63,405600.0,42.2044,42.2907,42.1514,42.2177,405600.0
2007-01-31 15:20:00,63.62,63.65,63.5,63.56,146300.0,42.2111,42.231,42.1315,42.1713,146300.0
2007-01-31 15:30:00,63.56,63.65,63.45,63.47,286200.0,42.1713,42.231,42.0983,42.1116,286200.0
2007-01-31 15:40:00,63.47,63.53,63.39,63.43,489300.0,42.1116,42.1514,42.0585,42.085,489300.0
2007-01-31 15:50:00,63.44,63.67,63.42,63.55,782400.0,42.0916,42.2442,42.0784,42.1646,782400.0
2007-02-01 09:30:00,63.6,64.0,63.6,63.99,473700.0,42.1978,42.4632,42.1978,42.4566,473700.0
2007-02-01 09:40:00,64.0,64.06,63.69,63.83,395700.0,42.4632,42.503,42.2575,42.3504,395700.0
2007-02-01 09:50:00,63.83,64.15,63.78,64.08,319800.0,42.3504,42.5627,42.3172,42.5163,319800.0
2007-02-01 10:00:00,64.09,64.28,63.94,64.2,414500.0,42.5229,42.649,42.4234,42.5959,414500.0
2007-02-01 10:10:00,64.2,64.29,64.14,64.29,351500.0,42.5959,42.6556,42.5561,42.6556,351500.0
2007-02-01 10:20:00,64.29,64.34,64.26,64.28,293500.0,42.6556,42.6888,42.6357,42.649,293500.0
2007-02-01 10:30:00,64.28,64.28,63.32,63.33,767300.0,42.649,42.649,42.012,42.0187,767300.0
2007-02-01 10:40:00,63.33,63.63,63.23,63.52,604000.0,42.0187,42.2177,41.9523,42.1447,604000.0
2007-02-01 10:50:00,63.53,63.92,63.5,63.83,441900.0,42.1514,42.4101,42.1315,42.3504,441900.0
2007-02-01 11:00:00,63.83,63.85,63.59,63.85,343200.0,42.3504,42.3637,42.1912,42.3637,343200.0
2007-02-01 11:10:00,63.85,63.88,63.73,63.86,254800.0,42.3637,42.3836,42.2841,42.3703,254800.0
2007-02-01 11:20:00,63.85,64.19,63.81,64.1,423100.0,42.3637,42.5893,42.3371,42.5295,423100.0
2007-02-01 11:30:00,64.11,64.44,64.1,64.44,355900.0,42.5362,42.7551,42.5295,42.7551,355900.0
2007-02-01 11:40:00,64.46,64.5,64.19,64.25,295900.0,42.7684,42.7949,42.5893,42.6291,295900.0
2007-02-01 11:50:00,64.24,64.36,64.14,64.26,131000.0,42.6224,42.7021,42.5561,42.6357,131000.0
2007-02-01 12:00:00,64.25,64.42,64.25,64.3,214500.0,42.6291,42.7419,42.6291,42.6622,214500.0
2007-02-01 12:10:00,64.29,64.35,64.2,64.22,120700.0,42.6556,42.6954,42.5959,42.6092,120700.0
2007-02-01 12:20:00,64.22,64.44,64.15,64.42,192000.0,42.6092,42.7551,42.5627,42.7419,192000.0
2007-02-01 12:30:00,64.42,64.43,64.22,64.23,159400.0,42.7419,42.7485,42.6092,42.6158,159400.0
2007-02-01 12:40:00,64.21,64.28,64.08,64.26,168500.0,42.6025,42.649,42.5163,42.6357,168500.0
2007-02-01 12:50:00,64.24,64.26,64.06,64.1,65800.0,42.6224,42.6357,42.503,42.5295,65800.0
2007-02-01 13:00:00,64.09,64.3,63.97,64.23,204900.0,42.5229,42.6622,42.4433,42.6158,204900.0
2007-02-01 13:10:00,64.23,64.32,64.15,64.25,133400.0,42.6158,42.6755,42.5627,42.6291,133400.0
2007-02-01 13:20:00,64.25,64.34,64.18,64.27,158300.0,42.6291,42.6888,42.5826,42.6423,158300.0
2007-02-01 13:30:00,64.28,64.34,64.23,64.27,165400.0,42.649,42.6888,42.6158,42.6423,165400.0
2007-02-01 13:40:00,64.28,64.36,64.24,64.3,88600.0,42.649,42.7021,42.6224,42.6622,88600.0
2007-02-01 13:50:00,64.29,64.37,64.14,64.22,170900.0,42.6556,42.7087,42.5561,42.6092,170900.0
2007-02-01 14:00:00,64.22,64.31,64.12,64.24,148200.0,42.6092,42.6689,42.5428,42.6224,148200.0
2007-02-01 14:10:00,64.23,64.29,63.98,63.98,189000.0,42.6158,42.6556,42.4499,42.4499,189000.0
2007-02-01 14:20:00,63.99,64.12,63.88,64.02,309600.0,42.4566,42.5428,42.3836,42.4765,309600.0
2007-02-01 14:30:00,64.01,64.05,63.99,63.99,216300.0,42.4698,42.4964,42.4566,42.4566,216300.0
2007-02-01 14:40:00,64.0,64.02,63.94,64.0,199600.0,42.4632,42.4765,42.4234,42.4632,199600.0
2007-02-01 14:50:00,63.99,64.11,63.97,64.1,165000.0,42.4566,42.5362,42.4433,42.5295,165000.0
2007-02-01 15:00:00,64.11,64.31,64.1,64.17,252000.0,42.5362,42.6689,42.5295,42.576,252000.0
2007-02-01 15:10:00,64.16,64.32,64.11,64.24,228000.0,42.5694,42.6755,42.5362,42.6224,228000.0
2007-02-01 15:20:00,64.23,64.28,64.14,64.21,448500.0,42.6158,42.649,42.5561,42.6025,448500.0
2007-02-01 15:30:00,64.21,64.28,64.13,64.25,262600.0,42.6025,42.649,42.5495,42.6291,262600.0
2007-02-01 15:40:00,64.25,64.35,64.24,64.3,296900.0,42.6291,42.6954,42.6224,42.6622,296900.0
2007-02-01 15:50:00,64.3,64.5,64.29,64.39,631700.0,42.6622,42.7949,42.6556,42.722,631700.0
2007-02-02 09:30:00,64.67,64.74,64.42,64.6,299200.0,42.9077,42.9542,42.7419,42.8613,299200.0
2007-02-02 09:40:00,64.61,64.83,64.58,64.73,205700.0,42.8679,43.0139,42.848,42.9475,205700.0
2007-02-02 09:50:00,64.74,64.74,64.12,64.18,483800.0,42.9542,42.9542,42.5428,42.5826,483800.0
2007-02-02 10:00:00,64.19,64.44,64.05,64.37,332500.0,42.5893,42.7551,42.4964,42.7087,332500.0
2007-02-02 10:10:00,64.37,64.6,64.35,64.36,195900.0,42.7087,42.8613,42.6954,42.7021,195900.0
2007-02-02 10:20:00,64.35,64.35,64.12,64.16,229000.0,42.6954,42.6954,42.5428,42.5694,229000.0
2007-02-02 10:30:00,64.16,64.33,64.13,64.27,193800.0,42.5694,42.6822,42.5495,42.6423,193800.0
2007-02-02 10:40:00,64.27,64.28,64.14,64.14,175000.0,42.6423,42.649,42.5561,42.5561,175000.0
2007-02-02 10:50:00,64.15,64.21,64.07,64.07,164900.0,42.5627,42.6025,42.5096,42.5096,164900.0
2007-02-02 11:00:00,64.07,64.21,64.01,64.08,202400.0,42.5096,42.6025,42.4698,42.5163,202400.0
2007-02-02 11:10:00,64.07,64.28,64.06,64.23,193000.0,42.5096,42.649,42.503,42.6158,193000.0
2007-02-02 11:20:00,64.24,64.31,64.06,64.15,145000.0,42.6224,42.6689,42.503,42.5627,145000.0
2007-02-02 11:30:00,64.15,64.15,63.95,63.99,114000.0,42.5627,42.5627,42.43,42.4566,114000.0
2007-02-02 11:40:00,63.98,64.26,63.97,64.18,147400.0,42.4499,42.6357,42.4433,42.5826,147400.0
2007-02-02 11:50:00,64.19,64.27,64.16,64.16,80600.0,42.5893,42.6423,42.5694,42.5694,80600.0
2007-02-02 12:00:00,64.16,64.36,64.15,64.32,209200.0,42.5694,42.7021,42.5627,42.6755,209200.0
2007-02-02 12:10:00,64.33,64.38,64.27,64.34,80800.0,42.6822,42.7153,42.6423,42.6888,80800.0
2007-02-02 12:20:00,64.35,64.36,64.29,64.29,188900.0,42.6954,42.7021,42.6556,42.6556,188900.0
2007-02-02 12:30:00,64.3,64.47,64.29,64.43,106500.0,42.6622,42.775,42.6556,42.7485,106500.0
2007-02-02 12:40:00,64.44,64.5,64.38,64.45,67800.0,42.7551,42.7949,42.7153,42.7618,67800.0
2007-02-02 12:50:00,64.46,64.5,64.37,64.48,170600.0,42.7684,42.7949,42.7087,42.7817,170600.0
2007-02-02 13:00:00,64.48,64.66,64.47,64.66,148100.0,42.7817,42.9011,42.775,42.9011,148100.0
2007-02-02 13:10:00,64.65,64.75,64.58,64.75,119400.0,42.8945,42.9608,42.848,42.9608,119400.0
2007-02-02 13:20:00,64.75,64.8,64.67,64.78,121300.0,42.9608,42.994,42.9077,42.9807,121300.0
2007-02-02 13:30:00,64.78,64.79,64.64,64.69,99000.0,42.9807,42.9874,42.8878,42.921,99000.0
2007-02-02 13:40:00,64.68,64.91,64.68,64.9,126300.0,42.9144,43.067,42.9144,43.0603,126300.0
2007-02-02 13:50:00,64.91,64.99,64.8,64.97,209000.0,43.067,43.1201,42.994,43.1068,209000.0
2007-02-02 14:00:00,64.98,65.02,64.89,64.95,284700.0,43.1134,43.14,43.0537,43.0935,284700.0
2007-02-02 14:10:00,64.96,65.08,64.86,65.07,154200.0,43.1001,43.1798,43.0338,43.1731,154200.0
2007-02-02 14:20:00,65.06,65.26,65.06,65.26,319000.0,43.1665,43.2992,43.1665,43.2992,319000.0
2007-02-02 14:30:00,65.26,65.38,65.22,65.37,243300.0,43.2992,43.3788,43.2727,43.3722,243300.0
2007-02-02 14:40:00,65.37,65.49,65.18,65.42,317400.0,43.3722,43.4518,43.2461,43.4054,317400.0
2007-02-02 14:50:00,65.4,65.4,65.21,65.3,169500.0,43.3921,43.3921,43.266,43.3257,169500.0
2007-02-02 15:00:00,65.31,65.5,65.18,65.42,319200.0,43.3324,43.4584,43.2461,43.4054,319200.0
2007-02-02 15:10:00,65.41,65.6,65.4,65.53,234200.0,43.3987,43.5248,43.3921,43.4783,234200.0
2007-02-02 15:20:00,65.53,65.53,65.37,65.41,210700.0,43.4783,43.4783,43.3722,43.3987,210700.0
2007-02-02 15:30:00,65.41,65.45,65.22,65.22,198800.0,43.3987,43.4253,43.2727,43.2727,198800.0
2007-02-02 15:40:00,65.22,65.28,65.11,65.16,313000.0,43.2727,43.3125,43.1997,43.2328,313000.0
2007-02-02 15:50:00,65.15,65.16,65.02,65.06,411600.0,43.2262,43.2328,43.14,43.1665,411600.0
2007-02-05 09:30:00,65.5,65.71,65.42,65.59,310400.0,43.4584,43.5978,43.4054,43.5181,310400.0
2007-02-05 09:40:00,65.58,65.68,65.5,65.62,262600.0,43.5115,43.5779,43.4584,43.538,262600.0
2007-02-05 09:50:00,65.62,65.64,65.12,65.21,277400.0,43.538,43.5513,43.2063,43.266,277400.0
2007-02-05 10:00:00,65.2,65.33,65.07,65.28,230600.0,43.2594,43.3456,43.1731,43.3125,230600.0
2007-02-05 10:10:00,65.28,65.54,65.28,65.44,213900.0,43.3125,43.485,43.3125,43.4186,213900.0
2007-02-05 10:20:00,65.44,65.47,65.18,65.41,228300.0,43.4186,43.4385,43.2461,43.3987,228300.0
2007-02-05 10:30:00,65.41,65.48,65.27,65.28,164700.0,43.3987,43.4452,43.3058,43.3125,164700.0
2007-02-05 10:40:00,65.28,65.38,65.22,65.36,141200.0,43.3125,43.3788,43.2727,43.3655,141200.0
2007-02-05 10:50:00,65.34,65.45,65.25,65.28,140000.0,43.3523,43.4253,43.2926,43.3125,140000.0
2007-02-05 11:00:00,65.27,65.27,65.07,65.14,209200.0,43.3058,43.3058,43.1731,43.2196,209200.0
2007-02-05 11:10:00,65.13,65.29,65.09,65.25,141000.0,43.2129,43.3191,43.1864,43.2926,141000.0
2007-02-05 11:20:00,65.24,65.28,64.96,65.02,172800.0,43.2859,43.3125,43.1001,43.14,172800.0
2007-02-05 11:30:00,65.02,65.13,64.95,65.13,167800.0,43.14,43.2129,43.0935,43.2129,167800.0
2007-02-05 11:40:00,65.14,65.23,64.95,64.95,142700.0,43.2196,43.2793,43.0935,43.0935,142700.0
2007-02-05 11:50:00,64.95,65.01,64.85,64.96,89700.0,43.0935,43.1333,43.0272,43.1001,89700.0
2007-02-05 12:00:00,64.96,64.97,64.76,64.87,97000.0,43.1001,43.1068,42.9674,43.0404,97000.0
2007-02-05 12:10:00,64.87,64.92,64.85,64.91,56300.0,43.0404,43.0736,43.0272,43.067,56300.0
2007-02-05 12:20:00,64.91,64.98,64.85,64.98,65500.0,43.067,43.1134,43.0272,43.1134,65500.0
2007-02-05 12:30:00,64.97,64.98,64.86,64.9,76900.0,43.1068,43.1134,43.0338,43.0603,76900.0
2007-02-05 12:40:00,64.89,64.96,64.85,64.9,74100.0,43.0537,43.1001,43.0272,43.0603,74100.0
2007-02-05 12:50:00,64.9,64.96,64.84,64.96,59300.0,43.0603,43.1001,43.0205,43.1001,59300.0
2007-02-05 13:00:00,64.97,65.1,64.92,65.1,175600.0,43.1068,43.193,43.0736,43.193,175600.0
2007-02-05 13:10:00,65.11,65.13,64.97,65.03,79500.0,43.1997,43.2129,43.1068,43.1466,79500.0
2007-02-05 13:20:00,65.02,65.03,64.9,64.9,55400.0,43.14,43.1466,43.0603,43.0603,55400.0
2007-02-05 13:30:00,64.91,65.01,64.9,64.95,75000.0,43.067,43.1333,43.0603,43.0935,75000.0
2007-02-05 13:40:00,64.94,64.96,64.82,64.89,68200.0,43.0869,43.1001,43.0073,43.0537,68200.0
2007-02-05 13:50:00,64.89,65.0,64.89,64.95,73000.0,43.0537,43.1267,43.0537,43.0935,73000.0
2007-02-05 14:00:00,64.93,65.08,64.93,65.01,161600.0,43.0802,43.1798,43.0802,43.1333,161600.0
2007-02-05 14:10:00,65.01,65.05,64.87,64.96,199600.0,43.1333,43.1599,43.0404,43.1001,199600.0
2007-02-05 14:20:00,64.97,65.1,64.94,64.95,174800.0,43.1068,43.193,43.0869,43.0935,174800.0
2007-02-05 14:30:00,64.96,64.99,64.92,64.96,107700.0,43.1001,43.1201,43.0736,43.1001,107700.0
2007-02-05 14:40:00,64.97,65.05,64.94,65.05,67900.0,43.1068,43.1599,43.0869,43.1599,67900.0
2007-02-05 14:50:00,65.04,65.1,64.99,65.06,119900.0,43.1532,43.193,43.1201,43.1665,119900.0
2007-02-05 15:00:00,65.06,65.06,64.98,65.0,105000.0,43.1665,43.1665,43.1134,43.1267,105000.0
2007-02-05 15:10:00,65.0,65.19,64.98,65.17,129300.0,43.1267,43.2527,43.1134,43.2395,129300.0
2007-02-05 15:20:00,65.17,65.2,65.11,65.14,107900.0,43.2395,43.2594,43.1997,43.2196,107900.0
2007-02-05 15:30:00,65.13,65.19,65.07,65.09,150700.0,43.2129,43.2527,43.1731,43.1864,150700.0
2007-02-05 15:40:00,65.09,65.17,65.06,65.16,303600.0,43.1864,43.2395,43.1665,43.2328,303600.0
2007-02-05 15:50:00,65.15,65.18,65.1,65.15,297500.0,43.2262,43.2461,43.193,43.2262,297500.0
2007-02-06 09:30:00,65.75,65.78,65.22,65.6,314200.0,43.6243,43.6442,43.2727,43.5248,314200.0
2007-02-06 09:40:00,65.6,65.67,65.41,65.55,454200.0,43.5248,43.5712,43.3987,43.4916,454200.0
2007-02-06 09:50:00,65.55,65.75,65.51,65.68,283800.0,43.4916,43.6243,43.4651,43.5779,283800.0
2007-02-06 10:00:00,65.68,65.72,65.58,65.59,337600.0,43.5779,43.6044,43.5115,43.5181,337600.0
2007-02-06 10:10:00,65.59,65.62,65.49,65.54,301500.0,43.5181,43.538,43.4518,43.485,301500.0
2007-02-06 10:20:00,65.53,65.6,65.46,65.47,275000.0,43.4783,43.5248,43.4319,43.4385,275000.0
2007-02-06 10:30:00,65.47,65.5,65.24,65.29,337500.0,43.4385,43.4584,43.2859,43.3191,337500.0
2007-02-06 10:40:00,65.29,65.32,65.01,65.08,380500.0,43.3191,43.339,43.1333,43.1798,380500.0
2007-02-06 10:50:00,65.08,65.09,64.99,65.02,328800.0,43.1798,43.1864,43.1201,43.14,328800.0
2007-02-06 11:00:00,65.02,65.2,65.02,65.11,293400.0,43.14,43.2594,43.14,43.1997,293400.0
2007-02-06 11:10:00,65.1,65.15,65.01,65.06,177500.0,43.193,43.2262,43.1333,43.1665,177500.0
2007-02-06 11:20:00,65.06,65.2,64.96,65.18,285900.0,43.1665,43.2594,43.1001,43.2461,285900.0
2007-02-06 11:30:00,65.17,65.28,64.99,64.99,271600.0,43.2395,43.3125,43.1201,43.1201,271600.0
2007-02-06 11:40:00,65.0,65.12,64.95,64.97,284200.0,43.1267,43.2063,43.0935,43.1068,284200.0
2007-02-06 11:50:00,64.97,65.06,64.92,64.93,259300.0,43.1068,43.1665,43.0736,43.0802,259300.0
2007-02-06 12:00:00,64.92,65.06,64.86,64.95,255300.0,43.0736,43.1665,43.0338,43.0935,255300.0
2007-02-06 12:10:00,64.96,65.02,64.93,64.98,96700.0,43.1001,43.14,43.0802,43.1134,96700.0
2007-02-06 12:20:00,64.99,65.0,64.95,64.96,79000.0,43.1201,43.1267,43.0935,43.1001,79000.0
2007-02-06 12:30:00,64.95,64.95,64.77,64.79,217000.0,43.0935,43.0935,42.9741,42.9874,217000.0
2007-02-06 12:40:00,64.8,64.81,64.51,64.6,347700.0,42.994,43.0006,42.8016,42.8613,347700.0
2007-02-06 12:50:00,64.6,64.71,64.5,64.55,126100.0,42.8613,42.9343,42.7949,42.8281,126100.0
2007-02-06 13:00:00,64.56,64.84,64.55,64.79,117400.0,42.8348,43.0205,42.8281,42.9874,117400.0
2007-02-06 13:10:00,64.77,64.78,64.6,64.65,125300.0,42.9741,42.9807,42.8613,42.8945,125300.0
2007-02-06 13:20:00,64.65,64.65,64.31,64.32,175500.0,42.8945,42.8945,42.6689,42.6755,175500.0
2007-02-06 13:30:00,64.32,64.55,64.32,64.5,154200.0,42.6755,42.8281,42.6755,42.7949,154200.0
2007-02-06 13:40:00,64.51,64.63,64.45,64.61,166500.0,42.8016,42.8812,42.7618,42.8679,166500.0
2007-02-06 13:50:00,64.61,64.61,64.48,64.58,93000.0,42.8679,42.8679,42.7817,42.848,93000.0
2007-02-06 14:00:00,64.57,64.63,64.39,64.4,142800.0,42.8414,42.8812,42.722,42.7286,142800.0
2007-02-06 14:10:00,64.4,64.56,64.4,64.48,116800.0,42.7286,42.8348,42.7286,42.7817,116800.0
2007-02-06 14:20:00,64.48,64.61,64.37,64.58,154600.0,42.7817,42.8679,42.7087,42.848,154600.0
2007-02-06 14:30:00,64.59,64.74,64.55,64.64,144900.0,42.8547,42.9542,42.8281,42.8878,144900.0
2007-02-06 14:40:00,64.64,64.83,64.62,64.83,182400.0,42.8878,43.0139,42.8746,43.0139,182400.0
2007-02-06 14:50:00,64.83,65.03,64.82,65.01,235400.0,43.0139,43.1466,43.0073,43.1333,235400.0
2007-02-06 15:00:00,65.01,65.05,64.92,64.93,156100.0,43.1333,43.1599,43.0736,43.0802,156100.0
2007-02-06 15:10:00,64.93,64.98,64.86,64.97,195500.0,43.0802,43.1134,43.0338,43.1068,195500.0
2007-02-06 15:20:00,64.97,64.97,64.83,64.84,211000.0,43.1068,43.1068,43.0139,43.0205,211000.0
2007-02-06 15:30:00,64.83,64.92,64.79,64.89,231500.0,43.0139,43.0736,42.9874,43.0537,231500.0
2007-02-06 15:40:00,64.89,64.98,64.88,64.97,200500.0,43.0537,43.1134,43.0471,43.1068,200500.0
2007-02-06 15:50:00,64.97,65.0,64.83,64.85,291200.0,43.1068,43.1267,43.0139,43.0272,291200.0
2007-02-07 09:30:00,65.05,65.45,65.05,65.29,322900.0,43.1599,43.4253,43.1599,43.3191,322900.0
2007-02-07 09:40:00,65.3,65.32,65.17,65.21,140900.0,43.3257,43.339,43.2395,43.266,140900.0
2007-02-07 09:50:00,65.21,65.41,65.2,65.36,202300.0,43.266,43.3987,43.2594,43.3655,202300.0
2007-02-07 10:00:00,65.36,65.62,65.34,65.51,225200.0,43.3655,43.538,43.3523,43.4651,225200.0
2007-02-07 10:10:00,65.52,65.63,65.51,65.56,174300.0,43.4717,43.5447,43.4651,43.4982,174300.0
2007-02-07 10:20:00,65.55,65.61,65.47,65.51,121300.0,43.4916,43.5314,43.4385,43.4651,121300.0
2007-02-07 10:30:00,65.51,65.79,65.5,65.6,503400.0,43.4651,43.6508,43.4584,43.5248,503400.0
2007-02-07 10:40:00,65.6,65.6,65.28,65.31,294200.0,43.5248,43.5248,43.3125,43.3324,294200.0
2007-02-07 10:50:00,65.3,65.39,65.08,65.17,218500.0,43.3257,43.3854,43.1798,43.2395,218500.0
2007-02-07 11:00:00,65.16,65.28,64.95,64.97,177500.0,43.2328,43.3125,43.0935,43.1068,177500.0
2007-02-07 11:10:00,64.96,65.12,64.85,65.11,173700.0,43.1001,43.2063,43.0272,43.1997,173700.0
2007-02-07 11:20:00,65.11,65.11,64.85,64.93,101400.0,43.1997,43.1997,43.0272,43.0802,101400.0
2007-02-07 11:30:00,64.93,65.19,64.92,65.1,89600.0,43.0802,43.2527,43.0736,43.193,89600.0
2007-02-07 11:40:00,65.1,65.2,64.96,64.98,124500.0,43.193,43.2594,43.1001,43.1134,124500.0
2007-02-07 11:50:00,64.98,65.06,64.89,65.01,76800.0,43.1134,43.1665,43.0537,43.1333,76800.0
2007-02-07 12:00:00,65.02,65.22,65.02,65.22,99500.0,43.14,43.2727,43.14,43.2727,99500.0
2007-02-07 12:10:00,65.21,65.41,65.14,65.29,98000.0,43.266,43.3987,43.2196,43.3191,98000.0
2007-02-07 12:20:00,65.29,65.3,65.08,65.09,83200.0,43.3191,43.3257,43.1798,43.1864,83200.0
2007-02-07 12:30:00,65.09,65.17,65.02,65.03,59800.0,43.1864,43.2395,43.14,43.1466,59800.0
2007-02-07 12:40:00,65.02,65.02,64.8,64.9,111600.0,43.14,43.14,42.994,43.0603,111600.0
2007-02-07 12:50:00,64.9,65.07,64.68,64.72,159500.0,43.0603,43.1731,42.9144,42.9409,159500.0
2007-02-07 13:00:00,64.72,64.75,64.45,64.46,150600.0,42.9409,42.9608,42.7618,42.7684,150600.0
2007-02-07 13:10:00,64.46,64.52,64.41,64.48,161200.0,42.7684,42.8082,42.7352,42.7817,161200.0
2007-02-07 13:20:00,64.48,64.56,64.42,64.51,126300.0,42.7817,42.8348,42.7419,42.8016,126300.0
2007-02-07 13:30:00,64.51,64.66,64.5,64.52,100700.0,42.8016,42.9011,42.7949,42.8082,100700.0
2007-02-07 13:40:00,64.52,64.57,64.3,64.37,105800.0,42.8082,42.8414,42.6622,42.7087,105800.0
2007-02-07 13:50:00,64.38,64.41,64.26,64.29,115800.0,42.7153,42.7352,42.6357,42.6556,115800.0
2007-02-07 14:00:00,64.3,64.4,64.15,64.16,180800.0,42.6622,42.7286,42.5627,42.5694,180800.0
2007-02-07 14:10:00,64.17,64.2,63.9,64.03,241000.0,42.576,42.5959,42.3969,42.4831,241000.0
2007-02-07 14:20:00,64.02,64.26,63.98,64.23,223700.0,42.4765,42.6357,42.4499,42.6158,223700.0
2007-02-07 14:30:00,64.23,64.23,63.99,64.08,161100.0,42.6158,42.6158,42.4566,42.5163,161100.0
2007-02-07 14:40:00,64.09,64.09,63.94,63.99,117700.0,42.5229,42.5229,42.4234,42.4566,117700.0
2007-02-07 14:50:00,64.0,64.17,63.99,64.06,157300.0,42.4632,42.576,42.4566,42.503,157300.0
2007-02-07 15:00:00,64.06,64.18,64.03,64.03,120300.0,42.503,42.5826,42.4831,42.4831,120300.0
2007-02-07 15:10:00,64.03,64.25,64.03,64.23,132100.0,42.4831,42.6291,42.4831,42.6158,132100.0
2007-02-07 15:20:00,64.23,64.3,64.19,64.25,114900.0,42.6158,42.6622,42.5893,42.6291,114900.0
2007-02-07 15:30:00,64.24,64.35,64.21,64.3,225500.0,42.6224,42.6954,42.6025,42.6622,225500.0
2007-02-07 15:40:00,64.31,64.48,64.3,64.47,236400.0,42.6689,42.7817,42.6622,42.775,236400.0
2007-02-07 15:50:00,64.47,64.53,64.41,64.51,230800.0,42.775,42.8148,42.7352,42.8016,230800.0
2007-02-08 09:30:00,64.86,64.86,64.06,64.26,320400.0,43.0338,43.0338,42.503,42.6357,320400.0
2007-02-08 09:40:00,64.26,64.33,63.82,64.04,251900.0,42.6357,42.6822,42.3438,42.4897,251900.0
2007-02-08 09:50:00,64.04,64.33,64.0,64.16,260500.0,42.4897,42.6822,42.4632,42.5694,260500.0
2007-02-08 10:00:00,64.15,64.21,63.97,63.97,149700.0,42.5627,42.6025,42.4433,42.4433,149700.0
2007-02-08 10:10:00,63.95,64.08,63.93,64.0,138500.0,42.43,42.5163,42.4168,42.4632,138500.0
2007-02-08 10:20:00,63.99,64.37,63.97,64.25,162800.0,42.4566,42.7087,42.4433,42.6291,162800.0
2007-02-08 10:30:00,64.23,64.56,64.23,64.31,248200.0,42.6158,42.8348,42.6158,42.6689,248200.0
2007-02-08 10:40:00,64.32,64.34,63.95,64.0,229500.0,42.6755,42.6888,42.43,42.4632,229500.0
2007-02-08 10:50:00,64.0,64.15,63.86,63.89,140600.0,42.4632,42.5627,42.3703,42.3902,140600.0
2007-02-08 11:00:00,63.9,64.18,63.79,64.11,481100.0,42.3969,42.5826,42.3239,42.5362,481100.0
2007-02-08 11:10:00,64.13,64.22,63.98,64.04,398300.0,42.5495,42.6092,42.4499,42.4897,398300.0
2007-02-08 11:20:00,64.05,64.2,64.03,64.17,109000.0,42.4964,42.5959,42.4831,42.576,109000.0
2007-02-08 11:30:00,64.17,64.19,63.99,64.04,98200.0,42.576,42.5893,42.4566,42.4897,98200.0
2007-02-08 11:40:00,64.05,64.15,63.96,64.1,119900.0,42.4964,42.5627,42.4367,42.5295,119900.0
2007-02-08 11:50:00,64.09,64.22,64.06,64.18,124600.0,42.5229,42.6092,42.503,42.5826,124600.0
2007-02-08 12:00:00,64.19,64.2,63.95,64.03,107600.0,42.5893,42.5959,42.43,42.4831,107600.0
2007-02-08 12:10:00,64.02,64.16,63.95,64.12,75800.0,42.4765,42.5694,42.43,42.5428,75800.0
2007-02-08 12:20:00,64.14,64.32,64.14,64.25,117100.0,42.5561,42.6755,42.5561,42.6291,117100.0
2007-02-08 12:30:00,64.25,64.32,64.23,64.32,52200.0,42.6291,42.6755,42.6158,42.6755,52200.0
2007-02-08 12:40:00,64.32,64.51,64.3,64.51,138300.0,42.6755,42.8016,42.6622,42.8016,138300.0
2007-02-08 12:50:00,64.51,64.56,64.19,64.3,106400.0,42.8016,42.8348,42.5893,42.6622,106400.0
2007-02-08 13:00:00,64.29,64.5,64.24,64.5,106700.0,42.6556,42.7949,42.6224,42.7949,106700.0
2007-02-08 13:10:00,64.5,64.5,64.28,64.29,66400.0,42.7949,42.7949,42.649,42.6556,66400.0
2007-02-08 13:20:00,64.28,64.4,64.21,64.36,83200.0,42.649,42.7286,42.6025,42.7021,83200.0
2007-02-08 13:30:00,64.35,64.5,64.32,64.38,78900.0,42.6954,42.7949,42.6755,42.7153,78900.0
2007-02-08 13:40:00,64.39,64.57,64.35,64.51,136100.0,42.722,42.8414,42.6954,42.8016,136100.0
2007-02-08 13:50:00,64.48,64.48,64.3,64.44,109500.0,42.7817,42.7817,42.6622,42.7551,109500.0
2007-02-08 14:00:00,64.44,64.82,64.44,64.66,209300.0,42.7551,43.0073,42.7551,42.9011,209300.0
2007-02-08 14:10:00,64.66,64.72,64.46,64.63,183800.0,42.9011,42.9409,42.7684,42.8812,183800.0
2007-02-08 14:20:00,64.63,65.0,64.63,64.96,259600.0,42.8812,43.1267,42.8812,43.1001,259600.0
2007-02-08 14:30:00,64.96,65.07,64.85,65.0,193600.0,43.1001,43.1731,43.0272,43.1267,193600.0
2007-02-08 14:40:00,64.99,65.07,64.96,64.96,157000.0,43.1201,43.1731,43.1001,43.1001,157000.0
2007-02-08 14:50:00,64.97,65.22,64.97,65.13,242600.0,43.1068,43.2727,43.1068,43.2129,242600.0
2007-02-08 15:00:00,65.12,65.18,65.05,65.08,128400.0,43.2063,43.2461,43.1599,43.1798,128400.0
2007-02-08 15:10:00,65.09,65.11,64.99,65.01,105500.0,43.1864,43.1997,43.1201,43.1333,105500.0
2007-02-08 15:20:00,65.01,65.13,64.97,65.05,171900.0,43.1333,43.2129,43.1068,43.1599,171900.0
2007-02-08 15:30:00,65.04,65.16,65.01,65.05,164900.0,43.1532,43.2328,43.1333,43.1599,164900.0
2007-02-08 15:40:00,65.05,65.09,64.92,64.93,237100.0,43.1599,43.1864,43.0736,43.0802,237100.0
2007-02-08 15:50:00,64.93,64.96,64.84,64.95,238000.0,43.0802,43.1001,43.0205,43.0935,238000.0
2007-02-09 09:30:00,64.9,65.3,64.75,64.85,323500.0,43.0603,43.3257,42.9608,43.0272,323500.0
2007-02-09 09:40:00,64.85,65.25,64.85,65.19,202200.0,43.0272,43.2926,43.0272,43.2527,202200.0
2007-02-09 09:50:00,65.19,65.33,64.88,64.9,211600.0,43.2527,43.3456,43.0471,43.0603,211600.0
2007-02-09 10:00:00,64.91,64.99,64.71,64.76,237700.0,43.067,43.1201,42.9343,42.9674,237700.0
2007-02-09 10:10:00,64.76,64.89,64.7,64.76,217100.0,42.9674,43.0537,42.9276,42.9674,217100.0
2007-02-09 10:20:00,64.76,64.78,64.58,64.66,163100.0,42.9674,42.9807,42.848,42.9011,163100.0
2007-02-09 10:30:00,64.66,64.77,64.36,64.42,182500.0,42.9011,42.9741,42.7021,42.7419,182500.0
2007-02-09 10:40:00,64.41,64.49,64.32,64.41,127500.0,42.7352,42.7883,42.6755,42.7352,127500.0
2007-02-09 10:50:00,64.41,64.54,64.32,64.34,116500.0,42.7352,42.8215,42.6755,42.6888,116500.0
2007-02-09 11:00:00,64.34,64.48,64.22,64.47,144800.0,42.6888,42.7817,42.6092,42.775,144800.0
2007-02-09 11:10:00,64.48,64.58,64.46,64.51,114600.0,42.7817,42.848,42.7684,42.8016,114600.0
2007-02-09 11:20:00,64.5,64.59,64.45,64.5,110600.0,42.7949,42.8547,42.7618,42.7949,110600.0
2007-02-09 11:30:00,64.5,64.68,64.36,64.59,131400.0,42.7949,42.9144,42.7021,42.8547,131400.0
2007-02-09 11:40:00,64.56,64.79,64.54,64.76,203900.0,42.8348,42.9874,42.8215,42.9674,203900.0
2007-02-09 11:50:00,64.74,64.83,64.54,64.61,98800.0,42.9542,43.0139,42.8215,42.8679,98800.0
2007-02-09 12:00:00,64.62,64.76,64.56,64.64,115200.0,42.8746,42.9674,42.8348,42.8878,115200.0
2007-02-09 12:10:00,64.65,64.74,64.59,64.65,128300.0,42.8945,42.9542,42.8547,42.8945,128300.0
2007-02-09 12:20:00,64.66,64.66,64.57,64.59,59400.0,42.9011,42.9011,42.8414,42.8547,59400.0
2007-02-09 12:30:00,64.59,64.61,64.36,64.6,120500.0,42.8547,42.8679,42.7021,42.8613,120500.0
2007-02-09 12:40:00,64.6,64.99,64.6,64.85,214200.0,42.8613,43.1201,42.8613,43.0272,214200.0
2007-02-09 12:50:00,64.85,64.93,64.55,64.63,254700.0,43.0272,43.0802,42.8281,42.8812,254700.0
2007-02-09 13:00:00,64.63,64.75,64.55,64.7,82800.0,42.8812,42.9608,42.8281,42.9276,82800.0
2007-02-09 13:10:00,64.69,64.69,64.46,64.47,133500.0,42.921,42.921,42.7684,42.775,133500.0
2007-02-09 13:20:00,64.46,64.72,64.46,64.7,85400.0,42.7684,42.9409,42.7684,42.9276,85400.0
2007-02-09 13:30:00,64.7,64.75,64.42,64.48,131000.0,42.9276,42.9608,42.7419,42.7817,131000.0
2007-02-09 13:40:00,64.48,64.69,64.45,64.46,125500.0,42.7817,42.921,42.7618,42.7684,125500.0
2007-02-09 13:50:00,64.46,64.71,64.41,64.63,167500.0,42.7684,42.9343,42.7352,42.8812,167500.0
2007-02-09 14:00:00,64.63,64.72,64.6,64.61,223700.0,42.8812,42.9409,42.8613,42.8679,223700.0
2007-02-09 14:10:00,64.62,64.62,64.41,64.52,313400.0,42.8746,42.8746,42.7352,42.8082,313400.0
2007-02-09 14:20:00,64.52,64.69,64.51,64.64,171500.0,42.8082,42.921,42.8016,42.8878,171500.0
2007-02-09 14:30:00,64.64,64.65,64.42,64.55,204000.0,42.8878,42.8945,42.7419,42.8281,204000.0
2007-02-09 14:40:00,64.55,64.68,64.53,64.62,197300.0,42.8281,42.9144,42.8148,42.8746,197300.0
2007-02-09 14:50:00,64.63,64.65,64.57,64.63,141600.0,42.8812,42.8945,42.8414,42.8812,141600.0
2007-02-09 15:00:00,64.64,64.77,64.63,64.77,140800.0,42.8878,42.9741,42.8812,42.9741,140800.0
2007-02-09 15:10:00,64.76,64.85,64.66,64.69,211400.0,42.9674,43.0272,42.9011,42.921,211400.0
2007-02-09 15:20:00,64.68,64.8,64.65,64.74,154600.0,42.9144,42.994,42.8945,42.9542,154600.0
2007-02-09 15:30:00,64.74,64.8,64.71,64.75,189300.0,42.9542,42.994,42.9343,42.9608,189300.0
2007-02-09 15:40:00,64.75,64.78,64.6,64.66,225300.0,42.9608,42.9807,42.8613,42.9011,225300.0
2007-02-09 15:50:00,64.66,64.67,64.45,64.5,409500.0,42.9011,42.9077,42.7618,42.7949,409500.0
2007-02-12 09:30:00,63.87,63.87,63.26,63.47,489700.0,42.3769,42.3769,41.9722,42.1116,489700.0
2007-02-12 09:40:00,63.47,63.57,63.4,63.55,386300.0,42.1116,42.1779,42.0651,42.1646,386300.0
2007-02-12 09:50:00,63.55,63.67,63.47,63.54,509500.0,42.1646,42.2442,42.1116,42.158,509500.0
2007-02-12 10:00:00,63.52,63.64,63.41,63.55,158700.0,42.1447,42.2243,42.0717,42.1646,158700.0
2007-02-12 10:10:00,63.55,63.67,63.54,63.64,198000.0,42.1646,42.2442,42.158,42.2243,198000.0
2007-02-12 10:20:00,63.64,63.69,63.56,63.61,163000.0,42.2243,42.2575,42.1713,42.2044,163000.0
2007-02-12 10:30:00,63.6,63.66,63.41,63.41,162300.0,42.1978,42.2376,42.0717,42.0717,162300.0
2007-02-12 10:40:00,63.43,63.5,63.38,63.42,132800.0,42.085,42.1315,42.0518,42.0784,132800.0
2007-02-12 10:50:00,63.42,63.48,63.36,63.45,100800.0,42.0784,42.1182,42.0386,42.0983,100800.0
2007-02-12 11:00:00,63.42,63.44,63.33,63.37,286800.0,42.0784,42.0916,42.0187,42.0452,286800.0
2007-02-12 11:10:00,63.37,63.43,63.33,63.42,148700.0,42.0452,42.085,42.0187,42.0784,148700.0
2007-02-12 11:20:00,63.41,63.45,63.36,63.42,202400.0,42.0717,42.0983,42.0386,42.0784,202400.0
2007-02-12 11:30:00,63.4,63.45,63.36,63.43,160200.0,42.0651,42.0983,42.0386,42.085,160200.0
2007-02-12 11:40:00,63.42,63.55,63.4,63.45,141400.0,42.0784,42.1646,42.0651,42.0983,141400.0
2007-02-12 11:50:00,63.44,63.56,63.43,63.48,208100.0,42.0916,42.1713,42.085,42.1182,208100.0
2007-02-12 12:00:00,63.49,63.5,63.41,63.42,161000.0,42.1248,42.1315,42.0717,42.0784,161000.0
2007-02-12 12:10:00,63.43,63.48,63.39,63.47,67200.0,42.085,42.1182,42.0585,42.1116,67200.0
2007-02-12 12:20:00,63.47,63.53,63.44,63.52,79900.0,42.1116,42.1514,42.0916,42.1447,79900.0
2007-02-12 12:30:00,63.5,63.52,63.38,63.4,83500.0,42.1315,42.1447,42.0518,42.0651,83500.0
2007-02-12 12:40:00,63.38,63.47,63.37,63.42,107100.0,42.0518,42.1116,42.0452,42.0784,107100.0
2007-02-12 12:50:00,63.41,63.44,63.35,63.37,149100.0,42.0717,42.0916,42.0319,42.0452,149100.0
2007-02-12 13:00:00,63.38,63.38,63.26,63.27,238200.0,42.0518,42.0518,41.9722,41.9789,238200.0
2007-02-12 13:10:00,63.27,63.33,63.21,63.31,178200.0,41.9789,42.0187,41.939,42.0054,178200.0
2007-02-12 13:20:00,63.32,63.4,63.3,63.37,121200.0,42.012,42.0651,41.9988,42.0452,121200.0
2007-02-12 13:30:00,63.38,63.45,63.36,63.4,197900.0,42.0518,42.0983,42.0386,42.0651,197900.0
2007-02-12 13:40:00,63.4,63.44,63.26,63.32,138800.0,42.0651,42.0916,41.9722,42.012,138800.0
2007-02-12 13:50:00,63.32,63.42,63.25,63.4,176200.0,42.012,42.0784,41.9656,42.0651,176200.0
2007-02-12 14:00:00,63.41,63.45,63.37,63.41,221300.0,42.0717,42.0983,42.0452,42.0717,221300.0
2007-02-12 14:10:00,63.41,63.42,63.38,63.39,167600.0,42.0717,42.0784,42.0518,42.0585,167600.0
2007-02-12 14:20:00,63.4,63.42,63.31,63.36,147200.0,42.0651,42.0784,42.0054,42.0386,147200.0
2007-02-12 14:30:00,63.36,63.38,63.3,63.33,204700.0,42.0386,42.0518,41.9988,42.0187,204700.0
2007-02-12 14:40:00,63.33,63.38,63.29,63.35,234200.0,42.0187,42.0518,41.9921,42.0319,234200.0
2007-02-12 14:50:00,63.35,63.42,63.33,63.4,76800.0,42.0319,42.0784,42.0187,42.0651,76800.0
2007-02-12 15:00:00,63.39,63.42,63.33,63.39,130800.0,42.0585,42.0784,42.0187,42.0585,130800.0
2007-02-12 15:10:00,63.39,63.45,63.37,63.43,240800.0,42.0585,42.0983,42.0452,42.085,240800.0
2007-02-12 15:20:00,63.43,63.51,63.39,63.4,282700.0,42.085,42.1381,42.0585,42.0651,282700.0
2007-02-12 15:30:00,63.4,63.45,63.4,63.4,260800.0,42.0651,42.0983,42.0651,42.0651,260800.0
2007-02-12 15:40:00,63.4,63.5,63.39,63.47,730100.0,42.0651,42.1315,42.0585,42.1116,730100.0
2007-02-12 15:50:00,63.47,63.81,63.44,63.59,550800.0,42.1116,42.3371,42.0916,42.1912,550800.0
2007-02-13 09:30:00,63.86,64.29,63.86,64.21,347300.0,42.3703,42.6556,42.3703,42.6025,347300.0
2007-02-13 09:40:00,64.21,64.26,64.12,64.19,256400.0,42.6025,42.6357,42.5428,42.5893,256400.0
2007-02-13 09:50:00,64.18,64.18,63.88,64.0,209100.0,42.5826,42.5826,42.3836,42.4632,209100.0
2007-02-13 10:00:00,64.0,64.19,63.98,64.17,267100.0,42.4632,42.5893,42.4499,42.576,267100.0
2007-02-13 10:10:00,64.16,64.17,64.03,64.17,193400.0,42.5694,42.576,42.4831,42.576,193400.0
2007-02-13 10:20:00,64.17,64.56,64.17,64.51,263700.0,42.576,42.8348,42.576,42.8016,263700.0
2007-02-13 10:30:00,64.51,64.58,64.42,64.44,205900.0,42.8016,42.848,42.7419,42.7551,205900.0
2007-02-13 10:40:00,64.44,64.5,64.37,64.5,171900.0,42.7551,42.7949,42.7087,42.7949,171900.0
2007-02-13 10:50:00,64.5,64.51,64.35,64.48,122800.0,42.7949,42.8016,42.6954,42.7817,122800.0
2007-02-13 11:00:00,64.48,64.51,64.29,64.32,116300.0,42.7817,42.8016,42.6556,42.6755,116300.0
2007-02-13 11:10:00,64.32,64.4,64.28,64.38,122600.0,42.6755,42.7286,42.649,42.7153,122600.0
2007-02-13 11:20:00,64.37,64.39,64.32,64.36,125400.0,42.7087,42.722,42.6755,42.7021,125400.0
2007-02-13 11:30:00,64.36,64.5,64.34,64.43,130100.0,42.7021,42.7949,42.6888,42.7485,130100.0
2007-02-13 11:40:00,64.42,64.5,64.4,64.49,78900.0,42.7419,42.7949,42.7286,42.7883,78900.0
2007-02-13 11:50:00,64.49,64.5,64.32,64.34,173300.0,42.7883,42.7949,42.6755,42.6888,173300.0
2007-02-13 12:00:00,64.36,64.41,64.32,64.35,105000.0,42.7021,42.7352,42.6755,42.6954,105000.0
2007-02-13 12:10:00,64.35,64.42,64.34,64.39,98400.0,42.6954,42.7419,42.6888,42.722,98400.0
2007-02-13 12:20:00,64.39,64.42,64.29,64.29,101700.0,42.722,42.7419,42.6556,42.6556,101700.0
2007-02-13 12:30:00,64.29,64.31,64.2,64.25,130400.0,42.6556,42.6689,42.5959,42.6291,130400.0
2007-02-13 12:40:00,64.26,64.33,64.12,64.24,188300.0,42.6357,42.6822,42.5428,42.6224,188300.0
2007-02-13 12:50:00,64.24,64.34,64.23,64.34,73000.0,42.6224,42.6888,42.6158,42.6888,73000.0
2007-02-13 13:00:00,64.34,64.42,64.27,64.41,116400.0,42.6888,42.7419,42.6423,42.7352,116400.0
2007-02-13 13:10:00,64.41,64.55,64.41,64.52,244100.0,42.7352,42.8281,42.7352,42.8082,244100.0
2007-02-13 13:20:00,64.52,64.56,64.45,64.49,138600.0,42.8082,42.8348,42.7618,42.7883,138600.0
2007-02-13 13:30:00,64.49,64.6,64.47,64.6,164200.0,42.7883,42.8613,42.775,42.8613,164200.0
2007-02-13 13:40:00,64.59,64.64,64.53,64.55,109900.0,42.8547,42.8878,42.8148,42.8281,109900.0
2007-02-13 13:50:00,64.55,64.57,64.53,64.56,57100.0,42.8281,42.8414,42.8148,42.8348,57100.0
2007-02-13 14:00:00,64.55,64.67,64.52,64.62,134500.0,42.8281,42.9077,42.8082,42.8746,134500.0
2007-02-13 14:10:00,64.62,64.64,64.55,64.58,124700.0,42.8746,42.8878,42.8281,42.848,124700.0
2007-02-13 14:20:00,64.57,64.59,64.45,64.47,141900.0,42.8414,42.8547,42.7618,42.775,141900.0
2007-02-13 14:30:00,64.47,64.53,64.47,64.47,188000.0,42.775,42.8148,42.775,42.775,188000.0
2007-02-13 14:40:00,64.47,64.6,64.46,64.6,160000.0,42.775,42.8613,42.7684,42.8613,160000.0
2007-02-13 14:50:00,64.59,64.64,64.58,64.62,73500.0,42.8547,42.8878,42.848,42.8746,73500.0
2007-02-13 15:00:00,64.63,64.65,64.51,64.53,123600.0,42.8812,42.8945,42.8016,42.8148,123600.0
2007-02-13 15:10:00,64.54,64.56,64.46,64.51,130100.0,42.8215,42.8348,42.7684,42.8016,130100.0
2007-02-13 15:20:00,64.51,64.56,64.49,64.5,86400.0,42.8016,42.8348,42.7883,42.7949,86400.0
2007-02-13 15:30:00,64.49,64.55,64.45,64.55,123600.0,42.7883,42.8281,42.7618,42.8281,123600.0
2007-02-13 15:40:00,64.55,64.6,64.52,64.52,201400.0,42.8281,42.8613,42.8082,42.8082,201400.0
2007-02-13 15:50:00,64.53,64.6,64.52,64.56,293800.0,42.8148,42.8613,42.8082,42.8348,293800.0
2007-02-14 09:30:00,64.68,64.8,64.15,64.59,236700.0,42.9144,42.994,42.5627,42.8547,236700.0
2007-02-14 09:40:00,64.59,64.59,64.39,64.42,152000.0,42.8547,42.8547,42.722,42.7419,152000.0
2007-02-14 09:50:00,64.42,64.57,64.3,64.57,131500.0,42.7419,42.8414,42.6622,42.8414,131500.0
2007-02-14 10:00:00,64.56,64.94,64.52,64.85,184800.0,42.8348,43.0869,42.8082,43.0272,184800.0
2007-02-14 10:10:00,64.86,65.0,64.81,64.87,330800.0,43.0338,43.1267,43.0006,43.0404,330800.0
2007-02-14 10:20:00,64.86,65.0,64.8,64.85,160700.0,43.0338,43.1267,42.994,43.0272,160700.0
2007-02-14 10:30:00,64.85,65.33,64.81,65.25,488800.0,43.0272,43.3456,43.0006,43.2926,488800.0
2007-02-14 10:40:00,65.25,65.32,65.1,65.14,401800.0,43.2926,43.339,43.193,43.2196,401800.0
2007-02-14 10:50:00,65.15,65.21,65.04,65.09,225100.0,43.2262,43.266,43.1532,43.1864,225100.0
2007-02-14 11:00:00,65.09,65.1,64.91,64.96,213300.0,43.1864,43.193,43.067,43.1001,213300.0
2007-02-14 11:10:00,64.96,65.13,64.8,64.84,200100.0,43.1001,43.2129,42.994,43.0205,200100.0
2007-02-14 11:20:00,64.84,64.88,64.68,64.74,195800.0,43.0205,43.0471,42.9144,42.9542,195800.0
2007-02-14 11:30:00,64.74,64.96,64.67,64.96,249800.0,42.9542,43.1001,42.9077,43.1001,249800.0
2007-02-14 11:40:00,64.94,64.97,64.8,64.82,98600.0,43.0869,43.1068,42.994,43.0073,98600.0
2007-02-14 11:50:00,64.82,64.82,64.61,64.63,124300.0,43.0073,43.0073,42.8679,42.8812,124300.0
2007-02-14 12:00:00,64.64,64.75,64.52,64.52,112900.0,42.8878,42.9608,42.8082,42.8082,112900.0
2007-02-14 12:10:00,64.52,64.53,64.44,64.47,192600.0,42.8082,42.8148,42.7551,42.775,192600.0
2007-02-14 12:20:00,64.47,64.49,64.24,64.3,112700.0,42.775,42.7883,42.6224,42.6622,112700.0
2007-02-14 12:30:00,64.29,64.36,64.21,64.31,94400.0,42.6556,42.7021,42.6025,42.6689,94400.0
2007-02-14 12:40:00,64.31,64.34,64.19,64.28,246000.0,42.6689,42.6888,42.5893,42.649,246000.0
2007-02-14 12:50:00,64.28,64.42,64.28,64.41,118500.0,42.649,42.7419,42.649,42.7352,118500.0
2007-02-14 13:00:00,64.41,64.52,64.39,64.45,118300.0,42.7352,42.8082,42.722,42.7618,118300.0
2007-02-14 13:10:00,64.43,64.59,64.42,64.45,127700.0,42.7485,42.8547,42.7419,42.7618,127700.0
2007-02-14 13:20:00,64.46,64.5,64.26,64.48,203600.0,42.7684,42.7949,42.6357,42.7817,203600.0
2007-02-14 13:30:00,64.47,64.5,64.35,64.5,62800.0,42.775,42.7949,42.6954,42.7949,62800.0
2007-02-14 13:40:00,64.5,64.59,64.47,64.51,85800.0,42.7949,42.8547,42.775,42.8016,85800.0
2007-02-14 13:50:00,64.52,64.57,64.5,64.55,65200.0,42.8082,42.8414,42.7949,42.8281,65200.0
2007-02-14 14:00:00,64.55,64.65,64.54,64.58,146200.0,42.8281,42.8945,42.8215,42.848,146200.0
2007-02-14 14:10:00,64.57,64.71,64.53,64.55,168500.0,42.8414,42.9343,42.8148,42.8281,168500.0
2007-02-14 14:20:00,64.55,64.6,64.42,64.43,99900.0,42.8281,42.8613,42.7419,42.7485,99900.0
2007-02-14 14:30:00,64.44,64.7,64.43,64.69,303800.0,42.7551,42.9276,42.7485,42.921,303800.0
2007-02-14 14:40:00,64.7,64.71,64.67,64.7,186400.0,42.9276,42.9343,42.9077,42.9276,186400.0
2007-02-14 14:50:00,64.7,64.84,64.7,64.83,142700.0,42.9276,43.0205,42.9276,43.0139,142700.0
2007-02-14 15:00:00,64.84,64.87,64.82,64.83,134400.0,43.0205,43.0404,43.0073,43.0139,134400.0
2007-02-14 15:10:00,64.82,64.88,64.77,64.88,97800.0,43.0073,43.0471,42.9741,43.0471,97800.0
2007-02-14 15:20:00,64.88,64.88,64.75,64.77,92600.0,43.0471,43.0471,42.9608,42.9741,92600.0
2007-02-14 15:30:00,64.78,64.83,64.77,64.82,81900.0,42.9807,43.0139,42.9741,43.0073,81900.0
2007-02-14 15:40:00,64.82,64.83,64.72,64.73,224300.0,43.0073,43.0139,42.9409,42.9475,224300.0
2007-02-14 15:50:00,64.74,64.75,64.65,64.65,333700.0,42.9542,42.9608,42.8945,42.8945,333700.0
2007-02-15 09:30:00,64.31,64.32,63.55,64.0,418000.0,42.6689,42.6755,42.1646,42.4632,418000.0
2007-02-15 09:40:00,63.99,64.15,63.83,64.09,347400.0,42.4566,42.5627,42.3504,42.5229,347400.0
2007-02-15 09:50:00,64.09,64.44,64.07,64.32,323500.0,42.5229,42.7551,42.5096,42.6755,323500.0
2007-02-15 10:00:00,64.32,64.34,64.11,64.16,283600.0,42.6755,42.6888,42.5362,42.5694,283600.0
2007-02-15 10:10:00,64.16,64.36,64.11,64.2,218000.0,42.5694,42.7021,42.5362,42.5959,218000.0
2007-02-15 10:20:00,64.2,64.21,64.06,64.09,218500.0,42.5959,42.6025,42.503,42.5229,218500.0
2007-02-15 10:30:00,64.09,64.2,63.89,63.93,386100.0,42.5229,42.5959,42.3902,42.4168,386100.0
2007-02-15 10:40:00,63.92,63.94,63.79,63.9,290400.0,42.4101,42.4234,42.3239,42.3969,290400.0
2007-02-15 10:50:00,63.92,64.04,63.87,63.89,157800.0,42.4101,42.4897,42.3769,42.3902,157800.0
2007-02-15 11:00:00,63.88,63.95,63.84,63.95,149500.0,42.3836,42.43,42.357,42.43,149500.0
2007-02-15 11:10:00,63.95,64.15,63.88,64.02,202700.0,42.43,42.5627,42.3836,42.4765,202700.0
2007-02-15 11:20:00,64.01,64.2,63.95,64.2,108500.0,42.4698,42.5959,42.43,42.5959,108500.0
2007-02-15 11:30:00,64.2,64.2,64.07,64.19,104300.0,42.5959,42.5959,42.5096,42.5893,104300.0
2007-02-15 11:40:00,64.19,64.2,64.02,64.08,264300.0,42.5893,42.5959,42.4765,42.5163,264300.0
2007-02-15 11:50:00,64.07,64.19,64.01,64.17,170300.0,42.5096,42.5893,42.4698,42.576,170300.0
2007-02-15 12:00:00,64.16,64.2,64.0,64.01,142400.0,42.5694,42.5959,42.4632,42.4698,142400.0
2007-02-15 12:10:00,64.01,64.07,63.98,64.04,97400.0,42.4698,42.5096,42.4499,42.4897,97400.0
2007-02-15 12:20:00,64.04,64.07,64.0,64.06,86700.0,42.4897,42.5096,42.4632,42.503,86700.0
2007-02-15 12:30:00,64.06,64.1,64.01,64.08,100600.0,42.503,42.5295,42.4698,42.5163,100600.0
2007-02-15 12:40:00,64.08,64.14,64.08,64.1,88700.0,42.5163,42.5561,42.5163,42.5295,88700.0
2007-02-15 12:50:00,64.1,64.1,63.98,63.99,100900.0,42.5295,42.5295,42.4499,42.4566,100900.0
2007-02-15 13:00:00,63.99,64.02,63.88,63.98,115500.0,42.4566,42.4765,42.3836,42.4499,115500.0
2007-02-15 13:10:00,63.99,63.99,63.9,63.93,158500.0,42.4566,42.4566,42.3969,42.4168,158500.0
2007-02-15 13:20:00,63.95,63.95,63.82,63.83,79100.0,42.43,42.43,42.3438,42.3504,79100.0
2007-02-15 13:30:00,63.84,64.05,63.84,64.01,238000.0,42.357,42.4964,42.357,42.4698,238000.0
2007-02-15 13:40:00,64.02,64.04,63.92,63.95,80500.0,42.4765,42.4897,42.4101,42.43,80500.0
2007-02-15 13:50:00,63.95,64.01,63.87,63.94,182400.0,42.43,42.4698,42.3769,42.4234,182400.0
2007-02-15 14:00:00,63.94,64.08,63.88,64.01,126200.0,42.4234,42.5163,42.3836,42.4698,126200.0
2007-02-15 14:10:00,64.0,64.06,63.95,64.0,145600.0,42.4632,42.503,42.43,42.4632,145600.0
2007-02-15 14:20:00,64.01,64.09,63.97,64.0,288000.0,42.4698,42.5229,42.4433,42.4632,288000.0
2007-02-15 14:30:00,64.0,64.01,63.98,63.99,118600.0,42.4632,42.4698,42.4499,42.4566,118600.0
2007-02-15 14:40:00,64.0,64.06,63.98,64.06,149700.0,42.4632,42.503,42.4499,42.503,149700.0
2007-02-15 14:50:00,64.06,64.06,63.98,64.0,144000.0,42.503,42.503,42.4499,42.4632,144000.0
2007-02-15 15:00:00,64.0,64.01,63.91,63.95,141500.0,42.4632,42.4698,42.4035,42.43,141500.0
2007-02-15 15:10:00,63.95,63.97,63.84,63.85,146300.0,42.43,42.4433,42.357,42.3637,146300.0
2007-02-15 15:20:00,63.85,64.0,63.84,64.0,1080300.0,42.3637,42.4632,42.357,42.4632,1080300.0
2007-02-15 15:30:00,64.0,64.0,63.9,63.91,282400.0,42.4632,42.4632,42.3969,42.4035,282400.0
2007-02-15 15:40:00,63.91,63.96,63.9,63.93,297700.0,42.4035,42.4367,42.3969,42.4168,297700.0
2007-02-15 15:50:00,63.92,63.94,63.75,63.82,499500.0,42.4101,42.4234,42.2973,42.3438,499500.0
2007-02-16 09:30:00,63.79,63.94,63.35,63.65,832300.0,42.4408,42.5406,42.1481,42.3477,832300.0
2007-02-16 09:40:00,63.64,63.73,63.26,63.31,350300.0,42.341,42.4009,42.0882,42.1215,350300.0
2007-02-16 09:50:00,63.31,63.55,63.14,63.32,384900.0,42.1215,42.2811,42.0084,42.1281,384900.0
2007-02-16 10:00:00,63.32,63.41,63.15,63.2,235700.0,42.1281,42.188,42.015,42.0483,235700.0
2007-02-16 10:10:00,63.2,63.26,63.12,63.26,191500.0,42.0483,42.0882,41.9951,42.0882,191500.0
2007-02-16 10:20:00,63.24,63.34,63.19,63.21,174600.0,42.0749,42.1414,42.0416,42.0549,174600.0
2007-02-16 10:30:00,63.2,63.22,63.16,63.19,230000.0,42.0483,42.0616,42.0217,42.0416,230000.0
2007-02-16 10:40:00,63.19,63.47,63.18,63.42,178800.0,42.0416,42.2279,42.035,42.1947,178800.0
2007-02-16 10:50:00,63.41,63.53,63.4,63.45,243800.0,42.188,42.2678,42.1813,42.2146,243800.0
2007-02-16 11:00:00,63.44,63.47,63.3,63.3,141000.0,42.208,42.2279,42.1148,42.1148,141000.0
2007-02-16 11:10:00,63.32,63.32,63.18,63.26,188200.0,42.1281,42.1281,42.035,42.0882,188200.0
2007-02-16 11:20:00,63.26,63.37,63.24,63.31,77100.0,42.0882,42.1614,42.0749,42.1215,77100.0
2007-02-16 11:30:00,63.31,63.34,63.24,63.29,83400.0,42.1215,42.1414,42.0749,42.1082,83400.0
2007-02-16 11:40:00,63.29,63.34,63.27,63.31,124800.0,42.1082,42.1414,42.0949,42.1215,124800.0
2007-02-16 11:50:00,63.31,63.37,63.29,63.31,79100.0,42.1215,42.1614,42.1082,42.1215,79100.0
2007-02-16 12:00:00,63.3,63.33,63.22,63.29,93300.0,42.1148,42.1348,42.0616,42.1082,93300.0
2007-02-16 12:10:00,63.3,63.38,63.28,63.38,51000.0,42.1148,42.168,42.1015,42.168,51000.0
2007-02-16 12:20:00,63.38,63.54,63.36,63.53,158800.0,42.168,42.2745,42.1547,42.2678,158800.0
2007-02-16 12:30:00,63.53,63.65,63.52,63.56,290700.0,42.2678,42.3477,42.2612,42.2878,290700.0
2007-02-16 12:40:00,63.56,63.66,63.49,63.64,172300.0,42.2878,42.3543,42.2412,42.341,172300.0
2007-02-16 12:50:00,63.63,63.73,63.61,63.61,238800.0,42.3344,42.4009,42.3211,42.3211,238800.0
2007-02-16 13:00:00,63.61,63.69,63.59,63.66,286400.0,42.3211,42.3743,42.3078,42.3543,286400.0
2007-02-16 13:10:00,63.65,63.71,63.63,63.7,97100.0,42.3477,42.3876,42.3344,42.3809,97100.0
2007-02-16 13:20:00,63.7,63.72,63.55,63.59,100700.0,42.3809,42.3942,42.2811,42.3078,100700.0
2007-02-16 13:30:00,63.6,63.66,63.57,63.65,66900.0,42.3144,42.3543,42.2945,42.3477,66900.0
2007-02-16 13:40:00,63.64,63.64,63.56,63.62,67000.0,42.341,42.341,42.2878,42.3277,67000.0
2007-02-16 13:50:00,63.63,63.64,63.57,63.59,61300.0,42.3344,42.341,42.2945,42.3078,61300.0
2007-02-16 14:00:00,63.59,63.6,63.48,63.48,105000.0,42.3078,42.3144,42.2346,42.2346,105000.0
2007-02-16 14:10:00,63.48,63.5,63.38,63.49,103500.0,42.2346,42.2479,42.168,42.2412,103500.0
2007-02-16 14:20:00,63.5,63.51,63.48,63.5,77800.0,42.2479,42.2545,42.2346,42.2479,77800.0
2007-02-16 14:30:00,63.49,63.5,63.46,63.5,162700.0,42.2412,42.2479,42.2213,42.2479,162700.0
2007-02-16 14:40:00,63.5,63.52,63.48,63.51,65500.0,42.2479,42.2612,42.2346,42.2545,65500.0
2007-02-16 14:50:00,63.51,63.52,63.45,63.45,76500.0,42.2545,42.2612,42.2146,42.2146,76500.0
2007-02-16 15:00:00,63.46,63.47,63.32,63.33,107000.0,42.2213,42.2279,42.1281,42.1348,107000.0
2007-02-16 15:10:00,63.33,63.42,63.33,63.41,71000.0,42.1348,42.1947,42.1348,42.188,71000.0
2007-02-16 15:20:00,63.4,63.43,63.37,63.39,184500.0,42.1813,42.2013,42.1614,42.1747,184500.0
2007-02-16 15:30:00,63.39,63.4,63.31,63.32,137200.0,42.1747,42.1813,42.1215,42.1281,137200.0
2007-02-16 15:40:00,63.32,63.43,63.31,63.4,231600.0,42.1281,42.2013,42.1215,42.1813,231600.0
2007-02-16 15:50:00,63.4,63.4,63.2,63.33,391000.0,42.1813,42.1813,42.0483,42.1348,391000.0
2007-02-20 09:30:00,62.65,62.66,61.8,62.1,648900.0,41.6824,41.689,41.1168,41.3164,648900.0
2007-02-20 09:40:00,62.09,62.12,61.98,61.98,327300.0,41.3098,41.3297,41.2366,41.2366,327300.0
2007-02-20 09:50:00,61.98,62.15,61.98,62.08,426300.0,41.2366,41.3497,41.2366,41.3031,426300.0
2007-02-20 10:00:00,62.08,62.18,62.03,62.12,386000.0,41.3031,41.3697,41.2699,41.3297,386000.0
2007-02-20 10:10:00,62.13,62.2,62.05,62.07,320200.0,41.3364,41.383,41.2832,41.2965,320200.0
2007-02-20 10:20:00,62.07,62.3,62.01,62.06,251500.0,41.2965,41.4495,41.2565,41.2898,251500.0
2007-02-20 10:30:00,62.07,62.08,62.0,62.02,236100.0,41.2965,41.3031,41.2499,41.2632,236100.0
2007-02-20 10:40:00,62.03,62.06,61.99,62.01,261900.0,41.2699,41.2898,41.2432,41.2565,261900.0
2007-02-20 10:50:00,62.01,62.03,61.92,61.99,180400.0,41.2565,41.2699,41.1967,41.2432,180400.0
2007-02-20 11:00:00,61.98,62.09,61.97,62.08,283300.0,41.2366,41.3098,41.2299,41.3031,283300.0
2007-02-20 11:10:00,62.07,62.2,62.04,62.18,313000.0,41.2965,41.383,41.2765,41.3697,313000.0
2007-02-20 11:20:00,62.19,62.4,62.17,62.39,261000.0,41.3763,41.516,41.363,41.5094,261000.0
2007-02-20 11:30:00,62.4,62.44,62.34,62.36,269200.0,41.516,41.5426,41.4761,41.4894,269200.0
2007-02-20 11:40:00,62.35,62.35,62.18,62.29,180600.0,41.4828,41.4828,41.3697,41.4428,180600.0
2007-02-20 11:50:00,62.3,62.33,62.27,62.27,118800.0,41.4495,41.4695,41.4295,41.4295,118800.0
2007-02-20 12:00:00,62.27,62.29,62.21,62.24,112000.0,41.4295,41.4428,41.3896,41.4096,112000.0
2007-02-20 12:10:00,62.24,62.3,62.24,62.25,123400.0,41.4096,41.4495,41.4096,41.4162,123400.0
2007-02-20 12:20:00,62.25,62.31,62.25,62.3,97000.0,41.4162,41.4561,41.4162,41.4495,97000.0
2007-02-20 12:30:00,62.3,62.34,62.25,62.32,198000.0,41.4495,41.4761,41.4162,41.4628,198000.0
2007-02-20 12:40:00,62.32,62.39,62.29,62.38,152600.0,41.4628,41.5094,41.4428,41.5027,152600.0
2007-02-20 12:50:00,62.37,62.44,62.36,62.41,104800.0,41.4961,41.5426,41.4894,41.5227,104800.0
2007-02-20 13:00:00,62.41,62.41,62.34,62.4,120700.0,41.5227,41.5227,41.4761,41.516,120700.0
2007-02-20 13:10:00,62.4,62.4,62.3,62.3,99000.0,41.516,41.516,41.4495,41.4495,99000.0
2007-02-20 13:20:00,62.3,62.34,62.23,62.32,240500.0,41.4495,41.4761,41.4029,41.4628,240500.0
2007-02-20 13:30:00,62.32,62.33,62.17,62.29,260400.0,41.4628,41.4695,41.363,41.4428,260400.0
2007-02-20 13:40:00,62.29,62.41,62.27,62.28,128200.0,41.4428,41.5227,41.4295,41.4362,128200.0
2007-02-20 13:50:00,62.28,62.33,62.24,62.33,139300.0,41.4362,41.4695,41.4096,41.4695,139300.0
2007-02-20 14:00:00,62.33,62.35,62.25,62.32,88500.0,41.4695,41.4828,41.4162,41.4628,88500.0
2007-02-20 14:10:00,62.32,62.4,62.29,62.35,140900.0,41.4628,41.516,41.4428,41.4828,140900.0
2007-02-20 14:20:00,62.35,62.41,62.34,62.39,166100.0,41.4828,41.5227,41.4761,41.5094,166100.0
2007-02-20 14:30:00,62.39,62.4,62.37,62.4,158100.0,41.5094,41.516,41.4961,41.516,158100.0
2007-02-20 14:40:00,62.4,62.42,62.38,62.39,140500.0,41.516,41.5293,41.5027,41.5094,140500.0
2007-02-20 14:50:00,62.39,62.43,62.39,62.41,181300.0,41.5094,41.536,41.5094,41.5227,181300.0
2007-02-20 15:00:00,62.4,62.43,62.4,62.43,157600.0,41.516,41.536,41.516,41.536,157600.0
2007-02-20 15:10:00,62.43,62.43,62.37,62.41,134500.0,41.536,41.536,41.4961,41.5227,134500.0
2007-02-20 15:20:00,62.42,62.52,62.4,62.43,153300.0,41.5293,41.5959,41.516,41.536,153300.0
2007-02-20 15:30:00,62.43,62.46,62.42,62.44,185400.0,41.536,41.5559,41.5293,41.5426,185400.0
2007-02-20 15:40:00,62.44,62.47,62.44,62.45,251200.0,41.5426,41.5626,41.5426,41.5493,251200.0
2007-02-20 15:50:00,62.45,62.48,62.4,62.44,489200.0,41.5493,41.5693,41.516,41.5426,489200.0
2007-02-21 09:30:00,62.16,62.5,62.15,62.44,354000.0,41.3563,41.5826,41.3497,41.5426,354000.0
2007-02-21 09:40:00,62.44,62.75,62.43,62.6,240200.0,41.5426,41.7489,41.536,41.6491,240200.0
2007-02-21 09:50:00,62.6,62.72,62.55,62.7,162800.0,41.6491,41.7289,41.6158,41.7156,162800.0
2007-02-21 10:00:00,62.7,62.75,62.48,62.59,129900.0,41.7156,41.7489,41.5693,41.6424,129900.0
2007-02-21 10:10:00,62.57,62.68,62.51,62.6,258200.0,41.6291,41.7023,41.5892,41.6491,258200.0
2007-02-21 10:20:00,62.59,62.69,62.52,62.57,170000.0,41.6424,41.709,41.5959,41.6291,170000.0
2007-02-21 10:30:00,62.57,62.57,62.31,62.36,293900.0,41.6291,41.6291,41.4561,41.4894,293900.0
2007-02-21 10:40:00,62.35,62.5,62.19,62.44,247900.0,41.4828,41.5826,41.3763,41.5426,247900.0
2007-02-21 10:50:00,62.46,62.55,62.43,62.45,133300.0,41.5559,41.6158,41.536,41.5493,133300.0
2007-02-21 11:00:00,62.46,62.58,62.41,62.57,181000.0,41.5559,41.6358,41.5227,41.6291,181000.0
2007-02-21 11:10:00,62.57,62.76,62.55,62.7,462400.0,41.6291,41.7555,41.6158,41.7156,462400.0
2007-02-21 11:20:00,62.7,62.78,62.67,62.75,283800.0,41.7156,41.7688,41.6957,41.7489,283800.0
2007-02-21 11:30:00,62.76,62.85,62.69,62.83,211900.0,41.7555,41.8154,41.709,41.8021,211900.0
2007-02-21 11:40:00,62.83,63.05,62.83,63.04,243200.0,41.8021,41.9485,41.8021,41.9418,243200.0
2007-02-21 11:50:00,63.03,63.03,62.91,62.92,89400.0,41.9352,41.9352,41.8553,41.862,89400.0
2007-02-21 12:00:00,62.91,62.92,62.81,62.86,93300.0,41.8553,41.862,41.7888,41.8221,93300.0
2007-02-21 12:10:00,62.85,62.99,62.75,62.99,102200.0,41.8154,41.9086,41.7489,41.9086,102200.0
2007-02-21 12:20:00,62.99,63.02,62.86,62.95,168200.0,41.9086,41.9285,41.8221,41.882,168200.0
2007-02-21 12:30:00,62.95,62.99,62.86,62.87,197900.0,41.882,41.9086,41.8221,41.8287,197900.0
2007-02-21 12:40:00,62.87,62.94,62.85,62.94,88300.0,41.8287,41.8753,41.8154,41.8753,88300.0
2007-02-21 12:50:00,62.95,63.1,62.95,63.09,266900.0,41.882,41.9817,41.882,41.9751,266900.0
2007-02-21 13:00:00,63.1,63.2,63.03,63.19,146300.0,41.9817,42.0483,41.9352,42.0416,146300.0
2007-02-21 13:10:00,63.18,63.25,63.16,63.25,189000.0,42.035,42.0815,42.0217,42.0815,189000.0
2007-02-21 13:20:00,63.24,63.28,63.22,63.22,112200.0,42.0749,42.1015,42.0616,42.0616,112200.0
2007-02-21 13:30:00,63.22,63.28,63.19,63.25,98000.0,42.0616,42.1015,42.0416,42.0815,98000.0
2007-02-21 13:40:00,63.26,63.28,63.17,63.24,221400.0,42.0882,42.1015,42.0283,42.0749,221400.0
2007-02-21 13:50:00,63.25,63.49,63.24,63.37,246900.0,42.0815,42.2412,42.0749,42.1614,246900.0
2007-02-21 14:00:00,63.36,63.45,63.23,63.45,186000.0,42.1547,42.2146,42.0682,42.2146,186000.0
2007-02-21 14:10:00,63.45,63.54,63.41,63.48,203000.0,42.2146,42.2745,42.188,42.2346,203000.0
2007-02-21 14:20:00,63.49,63.5,63.4,63.4,120900.0,42.2412,42.2479,42.1813,42.1813,120900.0
2007-02-21 14:30:00,63.41,63.51,63.38,63.49,118800.0,42.188,42.2545,42.168,42.2412,118800.0
2007-02-21 14:40:00,63.49,63.53,63.44,63.51,95100.0,42.2412,42.2678,42.208,42.2545,95100.0
2007-02-21 14:50:00,63.51,63.53,63.49,63.51,68300.0,42.2545,42.2678,42.2412,42.2545,68300.0
2007-02-21 15:00:00,63.51,63.52,63.39,63.51,100400.0,42.2545,42.2612,42.1747,42.2545,100400.0
2007-02-21 15:10:00,63.5,63.55,63.42,63.47,95500.0,42.2479,42.2811,42.1947,42.2279,95500.0
2007-02-21 15:20:00,63.47,63.5,63.45,63.48,87300.0,42.2279,42.2479,42.2146,42.2346,87300.0
2007-02-21 15:30:00,63.48,63.54,63.44,63.47,151200.0,42.2346,42.2745,42.208,42.2279,151200.0
2007-02-21 15:40:00,63.47,63.57,63.46,63.52,216900.0,42.2279,42.2945,42.2213,42.2612,216900.0
2007-02-21 15:50:00,63.52,63.56,63.47,63.56,361400.0,42.2612,42.2878,42.2279,42.2878,361400.0
2007-02-22 09:30:00,63.37,63.38,63.05,63.14,565900.0,42.1614,42.168,41.9485,42.0084,565900.0
2007-02-22 09:40:00,63.14,63.4,63.12,63.4,198300.0,42.0084,42.1813,41.9951,42.1813,198300.0
2007-02-22 09:50:00,63.41,63.72,63.34,63.5,349300.0,42.188,42.3942,42.1414,42.2479,349300.0
2007-02-22 10:00:00,63.52,63.66,63.3,63.37,255000.0,42.2612,42.3543,42.1148,42.1614,255000.0
2007-02-22 10:10:00,63.38,63.38,63.18,63.2,193300.0,42.168,42.168,42.035,42.0483,193300.0
2007-02-22 10:20:00,63.21,63.38,63.18,63.38,183700.0,42.0549,42.168,42.035,42.168,183700.0
2007-02-22 10:30:00,63.38,63.73,63.37,63.53,669800.0,42.168,42.4009,42.1614,42.2678,669800.0
2007-02-22 10:40:00,63.53,63.54,63.17,63.4,309100.0,42.2678,42.2745,42.0283,42.1813,309100.0
2007-02-22 10:50:00,63.4,63.73,63.36,63.71,152600.0,42.1813,42.4009,42.1547,42.3876,152600.0
2007-02-22 11:00:00,63.71,63.71,63.35,63.5,591200.0,42.3876,42.3876,42.1481,42.2479,591200.0
2007-02-22 11:10:00,63.5,63.61,63.22,63.24,206800.0,42.2479,42.3211,42.0616,42.0749,206800.0
2007-02-22 11:20:00,63.25,63.46,63.18,63.45,289600.0,42.0815,42.2213,42.035,42.2146,289600.0
2007-02-22 11:30:00,63.46,63.75,63.2,63.74,296300.0,42.2213,42.4142,42.0483,42.4076,296300.0
2007-02-22 11:40:00,63.73,63.85,63.68,63.85,170000.0,42.4009,42.4807,42.3676,42.4807,170000.0
2007-02-22 11:50:00,63.84,63.9,63.73,63.82,154100.0,42.4741,42.514,42.4009,42.4608,154100.0
2007-02-22 12:00:00,63.82,64.22,63.82,64.22,252900.0,42.4608,42.7269,42.4608,42.7269,252900.0
2007-02-22 12:10:00,64.22,64.44,64.18,64.43,312800.0,42.7269,42.8733,42.7003,42.8666,312800.0
2007-02-22 12:20:00,64.44,64.54,64.4,64.5,329600.0,42.8733,42.9398,42.8467,42.9132,329600.0
2007-02-22 12:30:00,64.49,64.53,64.39,64.51,240000.0,42.9065,42.9332,42.84,42.9199,240000.0
2007-02-22 12:40:00,64.5,64.57,64.5,64.52,91600.0,42.9132,42.9598,42.9132,42.9265,91600.0
2007-02-22 12:50:00,64.53,64.63,64.46,64.54,102700.0,42.9332,42.9997,42.8866,42.9398,102700.0
2007-02-22 13:00:00,64.52,64.55,64.41,64.49,106400.0,42.9265,42.9465,42.8533,42.9065,106400.0
2007-02-22 13:10:00,64.48,64.59,64.48,64.49,132100.0,42.8999,42.9731,42.8999,42.9065,132100.0
2007-02-22 13:20:00,64.49,64.56,64.37,64.44,116600.0,42.9065,42.9531,42.8267,42.8733,116600.0
2007-02-22 13:30:00,64.45,64.6,64.43,64.55,190100.0,42.8799,42.9797,42.8666,42.9465,190100.0
2007-02-22 13:40:00,64.55,64.58,64.43,64.5,247900.0,42.9465,42.9664,42.8666,42.9132,247900.0
2007-02-22 13:50:00,64.5,64.73,64.49,64.7,149800.0,42.9132,43.0662,42.9065,43.0463,149800.0
2007-02-22 14:00:00,64.7,64.81,64.7,64.78,204700.0,43.0463,43.1194,43.0463,43.0995,204700.0
2007-02-22 14:10:00,64.8,64.94,64.77,64.92,200000.0,43.1128,43.2059,43.0928,43.1926,200000.0
2007-02-22 14:20:00,64.92,64.99,64.83,64.91,170200.0,43.1926,43.2392,43.1328,43.186,170200.0
2007-02-22 14:30:00,64.9,64.93,64.81,64.88,232900.0,43.1793,43.1993,43.1194,43.166,232900.0
2007-02-22 14:40:00,64.88,64.91,64.82,64.87,375700.0,43.166,43.186,43.1261,43.1594,375700.0
2007-02-22 14:50:00,64.85,64.93,64.8,64.81,175700.0,43.1461,43.1993,43.1128,43.1194,175700.0
2007-02-22 15:00:00,64.81,64.89,64.78,64.84,161400.0,43.1194,43.1727,43.0995,43.1394,161400.0
2007-02-22 15:10:00,64.85,64.9,64.82,64.88,188800.0,43.1461,43.1793,43.1261,43.166,188800.0
2007-02-22 15:20:00,64.88,65.02,64.85,65.02,241900.0,43.166,43.2592,43.1461,43.2592,241900.0
2007-02-22 15:30:00,65.02,65.18,65.0,65.01,290700.0,43.2592,43.3656,43.2459,43.2525,290700.0
2007-02-22 15:40:00,65.0,65.08,64.9,64.92,344800.0,43.2459,43.2991,43.1793,43.1926,344800.0
2007-02-22 15:50:00,64.92,64.95,64.74,64.95,574100.0,43.1926,43.2126,43.0729,43.2126,574100.0
2007-02-23 09:30:00,65.31,65.32,64.87,65.07,446000.0,43.4521,43.4588,43.1594,43.2924,446000.0
2007-02-23 09:40:00,65.05,65.24,64.87,65.24,239800.0,43.2791,43.4055,43.1594,43.4055,239800.0
2007-02-23 09:50:00,65.24,65.37,65.15,65.25,373200.0,43.4055,43.492,43.3457,43.4122,373200.0
2007-02-23 10:00:00,65.23,65.33,65.09,65.3,391800.0,43.3989,43.4654,43.3057,43.4455,391800.0
2007-02-23 10:10:00,65.31,65.45,65.26,65.44,216100.0,43.4521,43.5453,43.4188,43.5386,216100.0
2007-02-23 10:20:00,65.43,65.5,65.35,65.41,263600.0,43.5319,43.5785,43.4787,43.5186,263600.0
2007-02-23 10:30:00,65.39,65.5,65.28,65.43,183800.0,43.5053,43.5785,43.4321,43.5319,183800.0
2007-02-23 10:40:00,65.42,65.48,65.31,65.48,214400.0,43.5253,43.5652,43.4521,43.5652,214400.0
2007-02-23 10:50:00,65.48,65.55,65.38,65.55,350000.0,43.5652,43.6118,43.4987,43.6118,350000.0
2007-02-23 11:00:00,65.55,65.63,65.52,65.61,141900.0,43.6118,43.665,43.5918,43.6517,141900.0
2007-02-23 11:10:00,65.59,65.75,65.58,65.72,168900.0,43.6384,43.7448,43.6317,43.7249,168900.0
2007-02-23 11:20:00,65.72,65.72,65.35,65.38,236400.0,43.7249,43.7249,43.4787,43.4987,236400.0
2007-02-23 11:30:00,65.39,65.52,65.37,65.41,194800.0,43.5053,43.5918,43.492,43.5186,194800.0
2007-02-23 11:40:00,65.41,65.43,65.27,65.4,327000.0,43.5186,43.5319,43.4255,43.512,327000.0
2007-02-23 11:50:00,65.41,65.55,65.38,65.55,109900.0,43.5186,43.6118,43.4987,43.6118,109900.0
2007-02-23 12:00:00,65.55,65.62,65.41,65.43,203300.0,43.6118,43.6584,43.5186,43.5319,203300.0
2007-02-23 12:10:00,65.41,65.43,65.23,65.26,177100.0,43.5186,43.5319,43.3989,43.4188,177100.0
2007-02-23 12:20:00,65.26,65.26,65.01,65.14,143600.0,43.4188,43.4188,43.2525,43.339,143600.0
2007-02-23 12:30:00,65.13,65.14,65.02,65.03,110200.0,43.3324,43.339,43.2592,43.2658,110200.0
2007-02-23 12:40:00,65.03,65.6,64.88,64.88,185900.0,43.2658,43.6451,43.166,43.166,185900.0
2007-02-23 12:50:00,64.88,64.96,64.69,64.84,203000.0,43.166,43.2192,43.0396,43.1394,203000.0
2007-02-23 13:00:00,64.84,65.01,64.82,64.89,122600.0,43.1394,43.2525,43.1261,43.1727,122600.0
2007-02-23 13:10:00,64.9,65.28,64.89,65.06,97500.0,43.1793,43.4321,43.1727,43.2858,97500.0
2007-02-23 13:20:00,65.06,65.06,64.83,64.99,104200.0,43.2858,43.2858,43.1328,43.2392,104200.0
2007-02-23 13:30:00,64.98,65.07,64.9,64.96,74400.0,43.2326,43.2924,43.1793,43.2192,74400.0
2007-02-23 13:40:00,64.94,65.25,64.94,65.17,172800.0,43.2059,43.4122,43.2059,43.359,172800.0
2007-02-23 13:50:00,65.17,65.2,65.0,65.04,103900.0,43.359,43.3789,43.2459,43.2725,103900.0
2007-02-23 14:00:00,65.04,65.07,64.86,65.06,132900.0,43.2725,43.2924,43.1527,43.2858,132900.0
2007-02-23 14:10:00,65.05,65.17,65.0,65.11,112100.0,43.2791,43.359,43.2459,43.319,112100.0
2007-02-23 14:20:00,65.11,65.17,64.97,65.01,90500.0,43.319,43.359,43.2259,43.2525,90500.0
2007-02-23 14:30:00,65.0,65.11,64.9,64.95,130500.0,43.2459,43.319,43.1793,43.2126,130500.0
2007-02-23 14:40:00,64.94,65.04,64.86,64.98,138000.0,43.2059,43.2725,43.1527,43.2326,138000.0
2007-02-23 14:50:00,64.98,65.03,64.91,64.91,121900.0,43.2326,43.2658,43.186,43.186,121900.0
2007-02-23 15:00:00,64.91,64.92,64.84,64.87,140700.0,43.186,43.1926,43.1394,43.1594,140700.0
2007-02-23 15:10:00,64.86,64.91,64.86,64.9,105900.0,43.1527,43.186,43.1527,43.1793,105900.0
2007-02-23 15:20:00,64.9,64.92,64.69,64.78,222300.0,43.1793,43.1926,43.0396,43.0995,222300.0
2007-02-23 15:30:00,64.77,64.88,64.71,64.86,172300.0,43.0928,43.166,43.0529,43.1527,172300.0
2007-02-23 15:40:00,64.85,64.87,64.73,64.74,129400.0,43.1461,43.1594,43.0662,43.0729,129400.0
2007-02-23 15:50:00,64.75,64.76,64.59,64.6,337500.0,43.0795,43.0862,42.9731,42.9797,337500.0
2007-02-26 09:30:00,64.99,65.25,64.83,65.1,305200.0,43.2392,43.4122,43.1328,43.3124,305200.0
2007-02-26 09:40:00,65.1,65.37,64.92,65.33,161700.0,43.3124,43.492,43.1926,43.4654,161700.0
2007-02-26 09:50:00,65.33,65.35,65.09,65.18,243800.0,43.4654,43.4787,43.3057,43.3656,243800.0
2007-02-26 10:00:00,65.21,65.26,65.03,65.21,148300.0,43.3856,43.4188,43.2658,43.3856,148300.0
2007-02-26 10:10:00,65.21,65.3,65.14,65.22,138200.0,43.3856,43.4455,43.339,43.3922,138200.0
2007-02-26 10:20:00,65.22,65.22,65.04,65.1,161600.0,43.3922,43.3922,43.2725,43.3124,161600.0
2007-02-26 10:30:00,65.1,65.25,65.05,65.06,164300.0,43.3124,43.4122,43.2791,43.2858,164300.0
2007-02-26 10:40:00,65.06,65.09,64.96,65.07,101800.0,43.2858,43.3057,43.2192,43.2924,101800.0
2007-02-26 10:50:00,65.06,65.34,65.06,65.32,108000.0,43.2858,43.4721,43.2858,43.4588,108000.0
2007-02-26 11:00:00,65.34,65.5,65.32,65.45,135100.0,43.4721,43.5785,43.4588,43.5453,135100.0
2007-02-26 11:10:00,65.45,65.54,65.38,65.5,187900.0,43.5453,43.6051,43.4987,43.5785,187900.0
2007-02-26 11:20:00,65.5,65.66,65.48,65.64,154800.0,43.5785,43.685,43.5652,43.6717,154800.0
2007-02-26 11:30:00,65.65,65.7,65.52,65.6,191900.0,43.6783,43.7116,43.5918,43.6451,191900.0
2007-02-26 11:40:00,65.61,65.69,65.52,65.6,281900.0,43.6517,43.7049,43.5918,43.6451,281900.0
2007-02-26 11:50:00,65.6,65.66,65.43,65.46,196200.0,43.6451,43.685,43.5319,43.5519,196200.0
2007-02-26 12:00:00,65.46,65.48,65.31,65.34,200400.0,43.5519,43.5652,43.4521,43.4721,200400.0
2007-02-26 12:10:00,65.34,65.35,65.0,65.04,223000.0,43.4721,43.4787,43.2459,43.2725,223000.0
2007-02-26 12:20:00,65.05,65.05,64.8,64.81,172700.0,43.2791,43.2791,43.1128,43.1194,172700.0
2007-02-26 12:30:00,64.82,64.96,64.74,64.86,240600.0,43.1261,43.2192,43.0729,43.1527,240600.0
2007-02-26 12:40:00,64.87,64.88,64.5,64.62,238700.0,43.1594,43.166,42.9132,42.993,238700.0
2007-02-26 12:50:00,64.62,64.71,64.5,64.71,196500.0,42.993,43.0529,42.9132,43.0529,196500.0
2007-02-26 13:00:00,64.7,64.87,64.66,64.78,176600.0,43.0463,43.1594,43.0196,43.0995,176600.0
2007-02-26 13:10:00,64.78,64.89,64.7,64.71,136200.0,43.0995,43.1727,43.0463,43.0529,136200.0
2007-02-26 13:20:00,64.71,64.88,64.65,64.87,150700.0,43.0529,43.166,43.013,43.1594,150700.0
2007-02-26 13:30:00,64.87,64.92,64.81,64.86,268300.0,43.1594,43.1926,43.1194,43.1527,268300.0
2007-02-26 13:40:00,64.85,64.87,64.8,64.83,92900.0,43.1461,43.1594,43.1128,43.1328,92900.0
2007-02-26 13:50:00,64.82,64.95,64.82,64.86,90600.0,43.1261,43.2126,43.1261,43.1527,90600.0
2007-02-26 14:00:00,64.86,64.9,64.8,64.88,121800.0,43.1527,43.1793,43.1128,43.166,121800.0
2007-02-26 14:10:00,64.88,64.98,64.86,64.91,76100.0,43.166,43.2326,43.1527,43.186,76100.0
2007-02-26 14:20:00,64.92,65.14,64.92,65.04,98400.0,43.1926,43.339,43.1926,43.2725,98400.0
2007-02-26 14:30:00,65.03,65.11,65.0,65.08,72800.0,43.2658,43.319,43.2459,43.2991,72800.0
2007-02-26 14:40:00,65.09,65.11,65.01,65.08,41800.0,43.3057,43.319,43.2525,43.2991,41800.0
2007-02-26 14:50:00,65.09,65.15,65.03,65.14,79300.0,43.3057,43.3457,43.2658,43.339,79300.0
2007-02-26 15:00:00,65.14,65.2,65.05,65.07,190600.0,43.339,43.3789,43.2791,43.2924,190600.0
2007-02-26 15:10:00,65.07,65.15,65.02,65.11,218000.0,43.2924,43.3457,43.2592,43.319,218000.0
2007-02-26 15:20:00,65.11,65.14,64.98,65.1,213000.0,43.319,43.339,43.2326,43.3124,213000.0
2007-02-26 15:30:00,65.1,65.17,65.09,65.16,163600.0,43.3124,43.359,43.3057,43.3523,163600.0
2007-02-26 15:40:00,65.17,65.21,65.09,65.17,263200.0,43.359,43.3856,43.3057,43.359,263200.0
2007-02-26 15:50:00,65.18,65.26,65.14,65.24,398500.0,43.3656,43.4188,43.339,43.4055,398500.0
2007-02-27 09:30:00,64.14,64.15,62.81,62.96,472600.0,42.6737,42.6803,41.7888,41.8886,472600.0
2007-02-27 09:40:00,62.83,64.12,62.76,63.3,601500.0,41.8021,42.6604,41.7555,42.1148,601500.0
2007-02-27 09:50:00,63.31,63.57,63.22,63.49,400100.0,42.1215,42.2945,42.0616,42.2412,400100.0
2007-02-27 10:00:00,63.49,63.71,63.48,63.5,240700.0,42.2412,42.3876,42.2346,42.2479,240700.0
2007-02-27 10:10:00,63.5,63.73,63.41,63.62,327900.0,42.2479,42.4009,42.188,42.3277,327900.0
2007-02-27 10:20:00,63.63,64.11,63.62,63.86,453500.0,42.3344,42.6537,42.3277,42.4874,453500.0
2007-02-27 10:30:00,63.87,63.99,63.79,63.86,244200.0,42.494,42.5739,42.4408,42.4874,244200.0
2007-02-27 10:40:00,63.86,63.93,63.71,63.85,198900.0,42.4874,42.534,42.3876,42.4807,198900.0
2007-02-27 10:50:00,63.85,64.17,63.8,63.81,232500.0,42.4807,42.6936,42.4475,42.4541,232500.0
2007-02-27 11:00:00,63.81,63.95,63.21,63.73,212600.0,42.4541,42.5473,42.0549,42.4009,212600.0
2007-02-27 11:10:00,63.73,64.15,63.72,64.11,337500.0,42.4009,42.6803,42.3942,42.6537,337500.0
2007-02-27 11:20:00,64.13,64.2,63.86,63.86,168900.0,42.667,42.7136,42.4874,42.4874,168900.0
2007-02-27 11:30:00,63.86,64.08,63.78,64.0,189700.0,42.4874,42.6338,42.4342,42.5805,189700.0
2007-02-27 11:40:00,64.0,64.18,63.92,64.18,206900.0,42.5805,42.7003,42.5273,42.7003,206900.0
2007-02-27 11:50:00,64.17,64.45,64.06,64.08,312000.0,42.6936,42.8799,42.6205,42.6338,312000.0
2007-02-27 12:00:00,64.07,64.27,64.02,64.18,310700.0,42.6271,42.7602,42.5938,42.7003,310700.0
2007-02-27 12:10:00,64.18,64.29,63.98,64.29,379200.0,42.7003,42.7735,42.5672,42.7735,379200.0
2007-02-27 12:20:00,64.27,64.3,64.1,64.21,301600.0,42.7602,42.7801,42.6471,42.7203,301600.0
2007-02-27 12:30:00,64.19,64.29,64.1,64.24,127300.0,42.7069,42.7735,42.6471,42.7402,127300.0
2007-02-27 12:40:00,64.24,64.28,64.08,64.14,86000.0,42.7402,42.7668,42.6338,42.6737,86000.0
2007-02-27 12:50:00,64.14,64.2,63.88,63.95,128700.0,42.6737,42.7136,42.5007,42.5473,128700.0
2007-02-27 13:00:00,63.95,64.07,63.93,64.01,124300.0,42.5473,42.6271,42.534,42.5872,124300.0
2007-02-27 13:10:00,64.01,64.02,63.63,63.75,209000.0,42.5872,42.5938,42.3344,42.4142,209000.0
2007-02-27 13:20:00,63.75,63.88,63.62,63.62,161200.0,42.4142,42.5007,42.3277,42.3277,161200.0
2007-02-27 13:30:00,63.61,63.65,63.09,63.21,333700.0,42.3211,42.3477,41.9751,42.0549,333700.0
2007-02-27 13:40:00,63.21,63.3,62.91,62.92,214900.0,42.0549,42.1148,41.8553,41.862,214900.0
2007-02-27 13:50:00,62.92,63.19,62.85,62.96,187800.0,41.862,42.0416,41.8154,41.8886,187800.0
2007-02-27 14:00:00,62.94,63.19,62.56,62.65,375600.0,41.8753,42.0416,41.6225,41.6824,375600.0
2007-02-27 14:10:00,62.65,63.19,62.56,63.05,474100.0,41.6824,42.0416,41.6225,41.9485,474100.0
2007-02-27 14:20:00,63.04,63.19,62.94,62.95,387700.0,41.9418,42.0416,41.8753,41.882,387700.0
2007-02-27 14:30:00,62.96,63.24,62.94,63.12,283000.0,41.8886,42.0749,41.8753,41.9951,283000.0
2007-02-27 14:40:00,63.09,63.19,62.91,62.98,311400.0,41.9751,42.0416,41.8553,41.9019,311400.0
2007-02-27 14:50:00,63.0,63.19,62.44,62.52,439900.0,41.9152,42.0416,41.5426,41.5959,439900.0
2007-02-27 15:00:00,62.52,63.19,61.93,62.21,506100.0,41.5959,42.0416,41.2033,41.3896,506100.0
2007-02-27 15:10:00,62.23,63.19,62.2,63.1,301500.0,41.4029,42.0416,41.383,41.9817,301500.0
2007-02-27 15:20:00,63.05,63.39,62.98,63.3,393900.0,41.9485,42.1747,41.9019,42.1148,393900.0
2007-02-27 15:30:00,63.3,63.3,62.98,63.0,322500.0,42.1148,42.1148,41.9019,41.9152,322500.0
2007-02-27 15:40:00,63.01,63.07,62.83,63.01,291000.0,41.9219,41.9618,41.8021,41.9219,291000.0
2007-02-27 15:50:00,63.01,63.13,62.79,62.79,348300.0,41.9219,42.0017,41.7755,41.7755,348300.0
2007-02-28 09:30:00,62.8,63.2,62.62,62.71,550400.0,41.7822,42.0483,41.6624,41.7223,550400.0
2007-02-28 09:40:00,62.66,62.8,62.32,62.58,364300.0,41.689,41.7822,41.4628,41.6358,364300.0
2007-02-28 09:50:00,62.58,62.8,62.31,62.64,356500.0,41.6358,41.7822,41.4561,41.6757,356500.0
2007-02-28 10:00:00,62.64,62.77,62.47,62.6,374100.0,41.6757,41.7622,41.5626,41.6491,374100.0
2007-02-28 10:10:00,62.6,63.13,62.48,62.78,359100.0,41.6491,42.0017,41.5693,41.7688,359100.0
2007-02-28 10:20:00,62.79,63.26,62.75,63.05,349600.0,41.7755,42.0882,41.7489,41.9485,349600.0
2007-02-28 10:30:00,63.05,63.25,62.81,62.85,510200.0,41.9485,42.0815,41.7888,41.8154,510200.0
2007-02-28 10:40:00,62.86,63.13,62.81,62.89,397200.0,41.8221,42.0017,41.7888,41.842,397200.0
2007-02-28 10:50:00,62.96,63.08,62.75,62.78,463700.0,41.8886,41.9684,41.7489,41.7688,463700.0
2007-02-28 11:00:00,62.81,62.9,62.75,62.81,326500.0,41.7888,41.8487,41.7489,41.7888,326500.0
2007-02-28 11:10:00,62.76,62.88,62.72,62.85,300900.0,41.7555,41.8354,41.7289,41.8154,300900.0
2007-02-28 11:20:00,62.85,62.91,62.75,62.75,186800.0,41.8154,41.8553,41.7489,41.7489,186800.0
2007-02-28 11:30:00,62.75,62.78,62.61,62.78,383700.0,41.7489,41.7688,41.6557,41.7688,383700.0
2007-02-28 11:40:00,62.77,62.86,62.68,62.76,182900.0,41.7622,41.8221,41.7023,41.7555,182900.0
2007-02-28 11:50:00,62.76,62.76,62.53,62.64,338100.0,41.7555,41.7555,41.6025,41.6757,338100.0
2007-02-28 12:00:00,62.65,62.69,62.36,62.51,339800.0,41.6824,41.709,41.4894,41.5892,339800.0
2007-02-28 12:10:00,62.51,62.65,62.48,62.61,363100.0,41.5892,41.6824,41.5693,41.6557,363100.0
2007-02-28 12:20:00,62.61,63.0,62.6,62.83,184800.0,41.6557,41.9152,41.6491,41.8021,184800.0
2007-02-28 12:30:00,62.84,62.98,62.82,62.98,110100.0,41.8088,41.9019,41.7955,41.9019,110100.0
2007-02-28 12:40:00,62.97,63.12,62.95,63.0,157100.0,41.8953,41.9951,41.882,41.9152,157100.0
2007-02-28 12:50:00,62.99,63.02,62.9,62.94,191000.0,41.9086,41.9285,41.8487,41.8753,191000.0
2007-02-28 13:00:00,62.92,63.02,62.78,62.78,146400.0,41.862,41.9285,41.7688,41.7688,146400.0
2007-02-28 13:10:00,62.79,62.92,62.71,62.9,136600.0,41.7755,41.862,41.7223,41.8487,136600.0
2007-02-28 13:20:00,62.89,63.03,62.72,62.99,158100.0,41.842,41.9352,41.7289,41.9086,158100.0
2007-02-28 13:30:00,62.99,63.17,62.95,63.1,207300.0,41.9086,42.0283,41.882,41.9817,207300.0
2007-02-28 13:40:00,63.1,63.16,62.9,62.9,118200.0,41.9817,42.0217,41.8487,41.8487,118200.0
2007-02-28 13:50:00,62.9,62.94,62.62,62.65,188500.0,41.8487,41.8753,41.6624,41.6824,188500.0
2007-02-28 14:00:00,62.65,63.1,62.63,63.09,266700.0,41.6824,41.9817,41.669,41.9751,266700.0
2007-02-28 14:10:00,63.08,63.12,62.94,63.1,275300.0,41.9684,41.9951,41.8753,41.9817,275300.0
2007-02-28 14:20:00,63.1,63.11,62.94,62.96,254400.0,41.9817,41.9884,41.8753,41.8886,254400.0
2007-02-28 14:30:00,62.96,63.08,62.94,63.08,157600.0,41.8886,41.9684,41.8753,41.9684,157600.0
2007-02-28 14:40:00,63.08,63.29,63.05,63.28,247900.0,41.9684,42.1082,41.9485,42.1015,247900.0
2007-02-28 14:50:00,63.28,63.28,63.14,63.23,102800.0,42.1015,42.1015,42.0084,42.0682,102800.0
2007-02-28 15:00:00,63.23,63.34,63.17,63.31,98300.0,42.0682,42.1414,42.0283,42.1215,98300.0
2007-02-28 15:10:00,63.32,63.46,63.28,63.46,215900.0,42.1281,42.2213,42.1015,42.2213,215900.0
2007-02-28 15:20:00,63.44,63.45,63.3,63.31,113100.0,42.208,42.2146,42.1148,42.1215,113100.0
2007-02-28 15:30:00,63.31,63.44,63.21,63.4,194400.0,42.1215,42.208,42.0549,42.1813,194400.0
2007-02-28 15:40:00,63.4,63.44,63.17,63.17,307700.0,42.1813,42.208,42.0283,42.0283,307700.0
2007-02-28 15:50:00,63.17,63.21,62.79,62.91,541200.0,42.0283,42.0549,41.7755,41.8553,541200.0
2007-03-01 09:30:00,62.0,62.4,61.81,62.19,708400.0,41.2499,41.516,41.1235,41.3763,708400.0
2007-03-01 09:40:00,62.2,62.62,62.12,62.53,717800.0,41.383,41.6624,41.3297,41.6025,717800.0
2007-03-01 09:50:00,62.52,63.0,62.25,62.99,455900.0,41.5959,41.9152,41.4162,41.9086,455900.0
2007-03-01 10:00:00,62.49,63.45,62.43,63.36,526300.0,41.5759,42.2146,41.536,42.1547,526300.0
2007-03-01 10:10:00,63.36,63.5,62.85,63.5,388700.0,42.1547,42.2479,41.8154,42.2479,388700.0
2007-03-01 10:20:00,63.5,63.5,62.86,63.43,366200.0,42.2479,42.2479,41.8221,42.2013,366200.0
2007-03-01 10:30:00,63.17,63.51,62.61,63.27,419400.0,42.0283,42.2545,41.6557,42.0949,419400.0
2007-03-01 10:40:00,63.25,63.44,62.63,63.18,266000.0,42.0815,42.208,41.669,42.035,266000.0
2007-03-01 10:50:00,63.17,63.55,62.98,63.29,356900.0,42.0283,42.2811,41.9019,42.1082,356900.0
2007-03-01 11:00:00,63.29,63.6,63.09,63.36,324300.0,42.1082,42.3144,41.9751,42.1547,324300.0
2007-03-01 11:10:00,63.53,63.75,63.25,63.62,289600.0,42.2678,42.4142,42.0815,42.3277,289600.0
2007-03-01 11:20:00,63.64,63.79,63.5,63.62,380700.0,42.341,42.4408,42.2479,42.3277,380700.0
2007-03-01 11:30:00,63.6,64.0,63.55,63.56,267000.0,42.3144,42.5805,42.2811,42.2878,267000.0
2007-03-01 11:40:00,63.56,63.63,63.48,63.54,181500.0,42.2878,42.3344,42.2346,42.2745,181500.0
2007-03-01 11:50:00,63.53,63.58,63.33,63.38,181800.0,42.2678,42.3011,42.1348,42.168,181800.0
2007-03-01 12:00:00,63.36,63.48,63.33,63.38,124000.0,42.1547,42.2346,42.1348,42.168,124000.0
2007-03-01 12:10:00,63.38,63.46,63.07,63.07,161400.0,42.168,42.2213,41.9618,41.9618,161400.0
2007-03-01 12:20:00,63.1,63.13,63.0,63.1,235000.0,41.9817,42.0017,41.9152,41.9817,235000.0
2007-03-01 12:30:00,63.09,63.26,63.05,63.11,307400.0,41.9751,42.0882,41.9485,41.9884,307400.0
2007-03-01 12:40:00,63.11,63.52,63.11,63.47,268000.0,41.9884,42.2612,41.9884,42.2279,268000.0
2007-03-01 12:50:00,63.46,63.6,63.39,63.47,181100.0,42.2213,42.3144,42.1747,42.2279,181100.0
2007-03-01 13:00:00,63.47,63.47,63.28,63.29,120600.0,42.2279,42.2279,42.1015,42.1082,120600.0
2007-03-01 13:10:00,63.28,63.37,63.22,63.32,101700.0,42.1015,42.1614,42.0616,42.1281,101700.0
2007-03-01 13:20:00,63.33,63.48,63.23,63.45,127900.0,42.1348,42.2346,42.0682,42.2146,127900.0
2007-03-01 13:30:00,63.47,63.52,63.38,63.39,147400.0,42.2279,42.2612,42.168,42.1747,147400.0
2007-03-01 13:40:00,63.39,63.52,63.28,63.51,151900.0,42.1747,42.2612,42.1015,42.2545,151900.0
2007-03-01 13:50:00,63.51,63.55,63.28,63.45,194200.0,42.2545,42.2811,42.1015,42.2146,194200.0
2007-03-01 14:00:00,63.47,63.8,63.44,63.62,190400.0,42.2279,42.4475,42.208,42.3277,190400.0
2007-03-01 14:10:00,63.62,63.7,63.6,63.63,218600.0,42.3277,42.3809,42.3144,42.3344,218600.0
2007-03-01 14:20:00,63.62,63.7,63.61,63.66,129300.0,42.3277,42.3809,42.3211,42.3543,129300.0
2007-03-01 14:30:00,63.66,63.78,63.62,63.78,151600.0,42.3543,42.4342,42.3277,42.4342,151600.0
2007-03-01 14:40:00,63.76,63.88,63.69,63.88,195800.0,42.4209,42.5007,42.3743,42.5007,195800.0
2007-03-01 14:50:00,63.87,63.93,63.72,63.77,155200.0,42.494,42.534,42.3942,42.4275,155200.0
2007-03-01 15:00:00,63.77,63.8,63.61,63.7,169100.0,42.4275,42.4475,42.3211,42.3809,169100.0
2007-03-01 15:10:00,63.7,63.77,63.6,63.62,130500.0,42.3809,42.4275,42.3144,42.3277,130500.0
2007-03-01 15:20:00,63.62,63.63,63.18,63.58,340800.0,42.3277,42.3344,42.035,42.3011,340800.0
2007-03-01 15:30:00,63.58,63.7,63.43,63.55,193100.0,42.3011,42.3809,42.2013,42.2811,193100.0
2007-03-01 15:40:00,63.55,63.58,63.38,63.48,310700.0,42.2811,42.3011,42.168,42.2346,310700.0
2007-03-01 15:50:00,63.48,63.49,63.3,63.35,313700.0,42.2346,42.2412,42.1148,42.1481,313700.0
2007-03-02 09:30:00,63.19,63.38,63.03,63.26,228000.0,42.0416,42.168,41.9352,42.0882,228000.0
2007-03-02 09:40:00,63.25,63.54,63.22,63.44,387000.0,42.0815,42.2745,42.0616,42.208,387000.0
2007-03-02 09:50:00,63.44,63.5,63.14,63.23,336500.0,42.208,42.2479,42.0084,42.0682,336500.0
2007-03-02 10:00:00,63.22,63.45,63.09,63.39,425000.0,42.0616,42.2146,41.9751,42.1747,425000.0
2007-03-02 10:10:00,63.39,63.6,63.37,63.37,188300.0,42.1747,42.3144,42.1614,42.1614,188300.0
2007-03-02 10:20:00,63.37,63.37,63.09,63.2,394500.0,42.1614,42.1614,41.9751,42.0483,394500.0
2007-03-02 10:30:00,63.21,63.29,63.13,63.15,200900.0,42.0549,42.1082,42.0017,42.015,200900.0
2007-03-02 10:40:00,63.15,63.32,63.12,63.27,250700.0,42.015,42.1281,41.9951,42.0949,250700.0
2007-03-02 10:50:00,63.28,63.4,63.25,63.33,231300.0,42.1015,42.1813,42.0815,42.1348,231300.0
2007-03-02 11:00:00,63.33,63.35,63.2,63.28,166700.0,42.1348,42.1481,42.0483,42.1015,166700.0
2007-03-02 11:10:00,63.28,63.31,63.2,63.21,154500.0,42.1015,42.1215,42.0483,42.0549,154500.0
2007-03-02 11:20:00,63.22,63.22,63.06,63.07,168100.0,42.0616,42.0616,41.9551,41.9618,168100.0
2007-03-02 11:30:00,63.07,63.13,62.95,62.96,203700.0,41.9618,42.0017,41.882,41.8886,203700.0
2007-03-02 11:40:00,62.96,63.05,62.89,63.01,190300.0,41.8886,41.9485,41.842,41.9219,190300.0
2007-03-02 11:50:00,63.01,63.02,62.9,62.99,279800.0,41.9219,41.9285,41.8487,41.9086,279800.0
2007-03-02 12:00:00,62.99,63.12,62.91,63.11,142100.0,41.9086,41.9951,41.8553,41.9884,142100.0
2007-03-02 12:10:00,63.11,63.13,62.9,62.9,181000.0,41.9884,42.0017,41.8487,41.8487,181000.0
2007-03-02 12:20:00,62.9,62.94,62.53,62.54,195900.0,41.8487,41.8753,41.6025,41.6092,195900.0
2007-03-02 12:30:00,62.53,62.61,62.42,62.6,336400.0,41.6025,41.6557,41.5293,41.6491,336400.0
2007-03-02 12:40:00,62.6,62.62,62.41,62.5,220000.0,41.6491,41.6624,41.5227,41.5826,220000.0
2007-03-02 12:50:00,62.5,62.79,62.5,62.73,157100.0,41.5826,41.7755,41.5826,41.7356,157100.0
2007-03-02 13:00:00,62.74,62.74,62.55,62.56,144700.0,41.7422,41.7422,41.6158,41.6225,144700.0
2007-03-02 13:10:00,62.55,62.56,62.45,62.48,154700.0,41.6158,41.6225,41.5493,41.5693,154700.0
2007-03-02 13:20:00,62.49,62.5,62.07,62.14,302200.0,41.5759,41.5826,41.2965,41.343,302200.0
2007-03-02 13:30:00,62.13,62.25,62.0,62.2,236200.0,41.3364,41.4162,41.2499,41.383,236200.0
2007-03-02 13:40:00,62.2,62.39,62.14,62.39,165300.0,41.383,41.5094,41.343,41.5094,165300.0
2007-03-02 13:50:00,62.39,62.4,62.0,62.13,267900.0,41.5094,41.516,41.2499,41.3364,267900.0
2007-03-02 14:00:00,62.14,62.26,62.03,62.25,202200.0,41.343,41.4229,41.2699,41.4162,202200.0
2007-03-02 14:10:00,62.23,62.32,61.97,62.11,174800.0,41.4029,41.4628,41.2299,41.3231,174800.0
2007-03-02 14:20:00,62.12,62.25,62.01,62.25,231800.0,41.3297,41.4162,41.2565,41.4162,231800.0
2007-03-02 14:30:00,62.24,62.4,62.2,62.4,177800.0,41.4096,41.516,41.383,41.516,177800.0
2007-03-02 14:40:00,62.4,62.55,62.38,62.55,157600.0,41.516,41.6158,41.5027,41.6158,157600.0
2007-03-02 14:50:00,62.54,62.57,62.36,62.38,156600.0,41.6092,41.6291,41.4894,41.5027,156600.0
2007-03-02 15:00:00,62.39,62.59,62.39,62.46,148800.0,41.5094,41.6424,41.5094,41.5559,148800.0
2007-03-02 15:10:00,62.46,62.56,62.41,62.48,140100.0,41.5559,41.6225,41.5227,41.5693,140100.0
2007-03-02 15:20:00,62.48,62.53,62.39,62.49,136600.0,41.5693,41.6025,41.5094,41.5759,136600.0
2007-03-02 15:30:00,62.49,62.55,62.35,62.45,156500.0,41.5759,41.6158,41.4828,41.5493,156500.0
2007-03-02 15:40:00,62.45,62.48,62.37,62.48,329800.0,41.5493,41.5693,41.4961,41.5693,329800.0
2007-03-02 15:50:00,62.47,62.56,62.25,62.27,372100.0,41.5626,41.6225,41.4162,41.4295,372100.0
2007-03-05 09:30:00,61.59,62.25,61.0,61.44,777500.0,40.9771,41.4162,40.5846,40.8773,777500.0
2007-03-05 09:40:00,61.45,61.68,61.23,61.45,661600.0,40.884,41.037,40.7376,40.884,661600.0
2007-03-05 09:50:00,61.45,61.89,61.45,61.87,417000.0,40.884,41.1767,40.884,41.1634,417000.0
2007-03-05 10:00:00,61.87,61.99,61.5,61.62,517700.0,41.1634,41.2432,40.9172,40.9971,517700.0
2007-03-05 10:10:00,61.63,62.14,61.56,62.01,463900.0,41.0037,41.343,40.9572,41.2565,463900.0
2007-03-05 10:20:00,62.02,62.37,61.87,62.32,343400.0,41.2632,41.4961,41.1634,41.4628,343400.0
2007-03-05 10:30:00,62.32,62.33,61.9,62.11,275300.0,41.4628,41.4695,41.1834,41.3231,275300.0
2007-03-05 10:40:00,62.11,62.28,62.02,62.22,307400.0,41.3231,41.4362,41.2632,41.3963,307400.0
2007-03-05 10:50:00,62.23,62.47,62.2,62.27,264000.0,41.4029,41.5626,41.383,41.4295,264000.0
2007-03-05 11:00:00,62.27,62.52,62.09,62.5,315900.0,41.4295,41.5959,41.3098,41.5826,315900.0
2007-03-05 11:10:00,62.5,62.55,62.25,62.47,250000.0,41.5826,41.6158,41.4162,41.5626,250000.0
2007-03-05 11:20:00,62.47,62.55,62.32,62.44,295300.0,41.5626,41.6158,41.4628,41.5426,295300.0
2007-03-05 11:30:00,62.44,62.49,62.2,62.24,137900.0,41.5426,41.5759,41.383,41.4096,137900.0
2007-03-05 11:40:00,62.25,62.25,62.08,62.16,223800.0,41.4162,41.4162,41.3031,41.3563,223800.0
2007-03-05 11:50:00,62.18,62.23,61.7,61.93,332900.0,41.3697,41.4029,41.0503,41.2033,332900.0
2007-03-05 12:00:00,61.91,61.92,61.57,61.7,315800.0,41.19,41.1967,40.9638,41.0503,315800.0
2007-03-05 12:10:00,61.7,61.76,61.41,61.44,188300.0,41.0503,41.0902,40.8574,40.8773,188300.0
2007-03-05 12:20:00,61.45,61.66,61.45,61.59,163600.0,40.884,41.0237,40.884,40.9771,163600.0
2007-03-05 12:30:00,61.58,61.59,61.39,61.41,219700.0,40.9705,40.9771,40.8441,40.8574,219700.0
2007-03-05 12:40:00,61.4,61.72,61.38,61.7,312400.0,40.8507,41.0636,40.8374,41.0503,312400.0
2007-03-05 12:50:00,61.7,62.0,61.64,61.66,219700.0,41.0503,41.2499,41.0104,41.0237,219700.0
2007-03-05 13:00:00,61.66,61.69,61.46,61.59,143400.0,41.0237,41.0436,40.8906,40.9771,143400.0
2007-03-05 13:10:00,61.59,61.81,61.53,61.65,112800.0,40.9771,41.1235,40.9372,41.017,112800.0
2007-03-05 13:20:00,61.65,61.79,61.59,61.72,147600.0,41.017,41.1102,40.9771,41.0636,147600.0
2007-03-05 13:30:00,61.72,62.01,61.67,61.99,104700.0,41.0636,41.2565,41.0303,41.2432,104700.0
2007-03-05 13:40:00,61.98,62.1,61.9,61.96,114200.0,41.2366,41.3164,41.1834,41.2233,114200.0
2007-03-05 13:50:00,61.97,62.03,61.94,62.03,138600.0,41.2299,41.2699,41.21,41.2699,138600.0
2007-03-05 14:00:00,62.01,62.24,62.01,62.12,123700.0,41.2565,41.4096,41.2565,41.3297,123700.0
2007-03-05 14:10:00,62.12,62.12,61.76,61.96,205100.0,41.3297,41.3297,41.0902,41.2233,205100.0
2007-03-05 14:20:00,61.97,62.1,61.86,61.91,140600.0,41.2299,41.3164,41.1568,41.19,140600.0
2007-03-05 14:30:00,61.91,62.08,61.85,62.04,79700.0,41.19,41.3031,41.1501,41.2765,79700.0
2007-03-05 14:40:00,62.04,62.24,61.93,62.21,122400.0,41.2765,41.4096,41.2033,41.3896,122400.0
2007-03-05 14:50:00,62.21,62.21,62.05,62.06,85000.0,41.3896,41.3896,41.2832,41.2898,85000.0
2007-03-05 15:00:00,62.07,62.12,61.67,61.69,166600.0,41.2965,41.3297,41.0303,41.0436,166600.0
2007-03-05 15:10:00,61.69,61.84,61.6,61.81,213900.0,41.0436,41.1434,40.9838,41.1235,213900.0
2007-03-05 15:20:00,61.82,62.12,61.79,62.09,177300.0,41.1301,41.3297,41.1102,41.3098,177300.0
2007-03-05 15:30:00,62.08,62.1,61.87,61.88,209800.0,41.3031,41.3164,41.1634,41.1701,209800.0
2007-03-05 15:40:00,61.88,62.11,61.84,62.1,313900.0,41.1701,41.3231,41.1434,41.3164,313900.0
2007-03-05 15:50:00,62.1,62.1,61.62,61.68,402000.0,41.3164,41.3164,40.9971,41.037,402000.0
2007-03-06 09:30:00,62.4,62.86,62.31,62.83,466800.0,41.516,41.8221,41.4561,41.8021,466800.0
2007-03-06 09:40:00,62.86,62.9,62.5,62.58,441200.0,41.8221,41.8487,41.5826,41.6358,441200.0
2007-03-06 09:50:00,62.58,62.84,62.53,62.78,363200.0,41.6358,41.8088,41.6025,41.7688,363200.0
2007-03-06 10:00:00,62.78,63.05,62.76,62.97,485600.0,41.7688,41.9485,41.7555,41.8953,485600.0
2007-03-06 10:10:00,62.95,63.05,62.73,62.78,292700.0,41.882,41.9485,41.7356,41.7688,292700.0
2007-03-06 10:20:00,62.78,62.88,62.66,62.87,200800.0,41.7688,41.8354,41.689,41.8287,200800.0
2007-03-06 10:30:00,62.88,62.91,62.77,62.79,232200.0,41.8354,41.8553,41.7622,41.7755,232200.0
2007-03-06 10:40:00,62.79,62.82,62.65,62.7,162900.0,41.7755,41.7955,41.6824,41.7156,162900.0
2007-03-06 10:50:00,62.7,62.76,62.61,62.63,199200.0,41.7156,41.7555,41.6557,41.669,199200.0
2007-03-06 11:00:00,62.63,62.85,62.62,62.82,162900.0,41.669,41.8154,41.6624,41.7955,162900.0
2007-03-06 11:10:00,62.82,62.93,62.64,62.7,155400.0,41.7955,41.8686,41.6757,41.7156,155400.0
2007-03-06 11:20:00,62.69,62.99,62.66,62.93,117800.0,41.709,41.9086,41.689,41.8686,117800.0
2007-03-06 11:30:00,62.93,63.06,62.93,63.05,214100.0,41.8686,41.9551,41.8686,41.9485,214100.0
2007-03-06 11:40:00,63.05,63.19,63.02,63.07,178300.0,41.9485,42.0416,41.9285,41.9618,178300.0
2007-03-06 11:50:00,63.06,63.23,63.05,63.23,188100.0,41.9551,42.0682,41.9485,42.0682,188100.0
2007-03-06 12:00:00,63.22,63.27,63.05,63.21,169500.0,42.0616,42.0949,41.9485,42.0549,169500.0
2007-03-06 12:10:00,63.21,63.22,62.96,63.01,213700.0,42.0549,42.0616,41.8886,41.9219,213700.0
2007-03-06 12:20:00,63.01,63.01,62.8,62.91,135100.0,41.9219,41.9219,41.7822,41.8553,135100.0
2007-03-06 12:30:00,62.91,63.07,62.89,62.9,162300.0,41.8553,41.9618,41.842,41.8487,162300.0
2007-03-06 12:40:00,62.9,63.01,62.89,62.96,134900.0,41.8487,41.9219,41.842,41.8886,134900.0
2007-03-06 12:50:00,62.95,63.19,62.91,63.19,177000.0,41.882,42.0416,41.8553,42.0416,177000.0
2007-03-06 13:00:00,63.17,63.2,63.02,63.08,98500.0,42.0283,42.0483,41.9285,41.9684,98500.0
2007-03-06 13:10:00,63.07,63.11,62.97,63.01,97000.0,41.9618,41.9884,41.8953,41.9219,97000.0
2007-03-06 13:20:00,63.01,63.04,62.92,63.02,66200.0,41.9219,41.9418,41.862,41.9285,66200.0
2007-03-06 13:30:00,63.01,63.09,62.95,63.03,98600.0,41.9219,41.9751,41.882,41.9352,98600.0
2007-03-06 13:40:00,63.04,63.25,63.03,63.24,138400.0,41.9418,42.0815,41.9352,42.0749,138400.0
2007-03-06 13:50:00,63.25,63.25,63.07,63.11,65500.0,42.0815,42.0815,41.9618,41.9884,65500.0
2007-03-06 14:00:00,63.11,63.22,63.09,63.15,119600.0,41.9884,42.0616,41.9751,42.015,119600.0
2007-03-06 14:10:00,63.15,63.18,63.01,63.13,143500.0,42.015,42.035,41.9219,42.0017,143500.0
2007-03-06 14:20:00,63.13,63.26,63.11,63.25,124900.0,42.0017,42.0882,41.9884,42.0815,124900.0
2007-03-06 14:30:00,63.24,63.26,63.12,63.26,80500.0,42.0749,42.0882,41.9951,42.0882,80500.0
2007-03-06 14:40:00,63.26,63.45,63.25,63.32,250200.0,42.0882,42.2146,42.0815,42.1281,250200.0
2007-03-06 14:50:00,63.3,63.47,63.26,63.47,196500.0,42.1148,42.2279,42.0882,42.2279,196500.0
2007-03-06 15:00:00,63.47,63.52,63.34,63.5,227800.0,42.2279,42.2612,42.1414,42.2479,227800.0
2007-03-06 15:10:00,63.51,63.54,63.35,63.4,187000.0,42.2545,42.2745,42.1481,42.1813,187000.0
2007-03-06 15:20:00,63.4,63.42,63.27,63.37,128300.0,42.1813,42.1947,42.0949,42.1614,128300.0
2007-03-06 15:30:00,63.38,63.39,63.29,63.31,230300.0,42.168,42.1747,42.1082,42.1215,230300.0
2007-03-06 15:40:00,63.31,63.35,63.12,63.19,281100.0,42.1215,42.1481,41.9951,42.0416,281100.0
2007-03-06 15:50:00,63.18,63.3,63.18,63.21,394600.0,42.035,42.1148,42.035,42.0549,394600.0
2007-03-07 09:30:00,63.16,63.59,63.02,63.49,227800.0,42.0217,42.3078,41.9285,42.2412,227800.0
2007-03-07 09:40:00,63.49,63.82,63.46,63.78,308000.0,42.2412,42.4608,42.2213,42.4342,308000.0
2007-03-07 09:50:00,63.75,63.78,63.4,63.48,259400.0,42.4142,42.4342,42.1813,42.2346,259400.0
2007-03-07 10:00:00,63.48,63.67,63.32,63.49,208700.0,42.2346,42.361,42.1281,42.2412,208700.0
2007-03-07 10:10:00,63.52,63.6,63.42,63.6,185800.0,42.2612,42.3144,42.1947,42.3144,185800.0
2007-03-07 10:20:00,63.6,63.82,63.59,63.8,245700.0,42.3144,42.4608,42.3078,42.4475,245700.0
2007-03-07 10:30:00,63.79,64.58,63.79,64.39,805700.0,42.4408,42.9664,42.4408,42.84,805700.0
2007-03-07 10:40:00,64.39,64.68,64.35,64.63,409000.0,42.84,43.033,42.8134,42.9997,409000.0
2007-03-07 10:50:00,64.63,64.76,64.44,64.45,422000.0,42.9997,43.0862,42.8733,42.8799,422000.0
2007-03-07 11:00:00,64.46,64.54,64.21,64.22,277600.0,42.8866,42.9398,42.7203,42.7269,277600.0
2007-03-07 11:10:00,64.22,64.54,64.07,64.5,424000.0,42.7269,42.9398,42.6271,42.9132,424000.0
2007-03-07 11:20:00,64.52,64.55,64.38,64.38,150300.0,42.9265,42.9465,42.8334,42.8334,150300.0
2007-03-07 11:30:00,64.38,64.4,64.02,64.26,205400.0,42.8334,42.8467,42.5938,42.7535,205400.0
2007-03-07 11:40:00,64.26,64.41,64.1,64.2,121000.0,42.7535,42.8533,42.6471,42.7136,121000.0
2007-03-07 11:50:00,64.22,64.38,64.21,64.33,117100.0,42.7269,42.8334,42.7203,42.8001,117100.0
2007-03-07 12:00:00,64.35,64.47,64.23,64.4,82200.0,42.8134,42.8932,42.7336,42.8467,82200.0
2007-03-07 12:10:00,64.38,64.46,64.29,64.32,75900.0,42.8334,42.8866,42.7735,42.7934,75900.0
2007-03-07 12:20:00,64.32,64.38,64.09,64.31,128800.0,42.7934,42.8334,42.6404,42.7868,128800.0
2007-03-07 12:30:00,64.32,64.5,64.24,64.47,112700.0,42.7934,42.9132,42.7402,42.8932,112700.0
2007-03-07 12:40:00,64.46,64.67,64.34,64.56,125900.0,42.8866,43.0263,42.8067,42.9531,125900.0
2007-03-07 12:50:00,64.57,64.63,64.46,64.54,95700.0,42.9598,42.9997,42.8866,42.9398,95700.0
2007-03-07 13:00:00,64.53,64.85,64.53,64.83,238800.0,42.9332,43.1461,42.9332,43.1328,238800.0
2007-03-07 13:10:00,64.82,65.13,64.74,65.07,293600.0,43.1261,43.3324,43.0729,43.2924,293600.0
2007-03-07 13:20:00,65.07,65.1,64.93,65.02,218300.0,43.2924,43.3124,43.1993,43.2592,218300.0
2007-03-07 13:30:00,65.02,65.33,64.97,65.29,182400.0,43.2592,43.4654,43.2259,43.4388,182400.0
2007-03-07 13:40:00,65.29,65.32,64.94,64.94,189800.0,43.4388,43.4588,43.2059,43.2059,189800.0
2007-03-07 13:50:00,65.22,65.28,64.89,64.94,215300.0,43.3922,43.4321,43.1727,43.2059,215300.0
2007-03-07 14:00:00,64.95,65.14,64.9,65.07,223100.0,43.2126,43.339,43.1793,43.2924,223100.0
2007-03-07 14:10:00,65.08,65.32,65.05,65.3,309800.0,43.2991,43.4588,43.2791,43.4455,309800.0
2007-03-07 14:20:00,65.3,65.44,65.25,65.44,301300.0,43.4455,43.5386,43.4122,43.5386,301300.0
2007-03-07 14:30:00,65.44,65.61,65.37,65.41,384100.0,43.5386,43.6517,43.492,43.5186,384100.0
2007-03-07 14:40:00,65.4,65.56,65.39,65.53,169600.0,43.512,43.6184,43.5053,43.5985,169600.0
2007-03-07 14:50:00,65.53,65.57,65.45,65.45,220800.0,43.5985,43.6251,43.5453,43.5453,220800.0
2007-03-07 15:00:00,65.46,65.62,65.42,65.55,286900.0,43.5519,43.6584,43.5253,43.6118,286900.0
2007-03-07 15:10:00,65.55,66.0,65.5,65.66,302900.0,43.6118,43.9112,43.5785,43.685,302900.0
2007-03-07 15:20:00,65.65,65.73,65.43,65.43,370000.0,43.6783,43.7315,43.5319,43.5319,370000.0
2007-03-07 15:30:00,65.43,65.49,65.33,65.38,399800.0,43.5319,43.5719,43.4654,43.4987,399800.0
2007-03-07 15:40:00,65.38,65.43,65.01,65.25,609600.0,43.4987,43.5319,43.2525,43.4122,609600.0
2007-03-07 15:50:00,65.24,65.27,64.98,65.06,851100.0,43.4055,43.4255,43.2326,43.2858,851100.0
2007-03-08 09:30:00,65.5,65.68,65.16,65.4,318000.0,43.5785,43.6983,43.3523,43.512,318000.0
2007-03-08 09:40:00,65.4,65.66,65.36,65.55,291700.0,43.512,43.685,43.4854,43.6118,291700.0
2007-03-08 09:50:00,65.52,65.62,65.35,65.46,349700.0,43.5918,43.6584,43.4787,43.5519,349700.0
2007-03-08 10:00:00,65.47,65.77,65.46,65.71,295200.0,43.5586,43.7582,43.5519,43.7182,295200.0
2007-03-08 10:10:00,65.72,65.75,65.56,65.63,208000.0,43.7249,43.7448,43.6184,43.665,208000.0
2007-03-08 10:20:00,65.64,65.77,65.6,65.74,222900.0,43.6717,43.7582,43.6451,43.7382,222900.0
2007-03-08 10:30:00,65.75,65.89,65.6,65.74,253100.0,43.7448,43.838,43.6451,43.7382,253100.0
2007-03-08 10:40:00,65.74,65.8,65.68,65.7,219500.0,43.7382,43.7781,43.6983,43.7116,219500.0
2007-03-08 10:50:00,65.71,65.77,65.31,65.43,294100.0,43.7182,43.7582,43.4521,43.5319,294100.0
2007-03-08 11:00:00,65.43,65.47,65.05,65.1,352600.0,43.5319,43.5586,43.2791,43.3124,352600.0
2007-03-08 11:10:00,65.1,65.15,65.02,65.09,259000.0,43.3124,43.3457,43.2592,43.3057,259000.0
2007-03-08 11:20:00,65.08,65.38,64.92,65.38,234400.0,43.2991,43.4987,43.1926,43.4987,234400.0
2007-03-08 11:30:00,65.38,65.44,65.31,65.41,190100.0,43.4987,43.5386,43.4521,43.5186,190100.0
2007-03-08 11:40:00,65.41,65.68,65.38,65.6,177300.0,43.5186,43.6983,43.4987,43.6451,177300.0
2007-03-08 11:50:00,65.6,65.6,65.38,65.44,159500.0,43.6451,43.6451,43.4987,43.5386,159500.0
2007-03-08 12:00:00,65.46,65.58,65.4,65.5,125800.0,43.5519,43.6317,43.512,43.5785,125800.0
2007-03-08 12:10:00,65.49,65.64,65.43,65.61,87100.0,43.5719,43.6717,43.5319,43.6517,87100.0
2007-03-08 12:20:00,65.62,65.62,65.45,65.56,93700.0,43.6584,43.6584,43.5453,43.6184,93700.0
2007-03-08 12:30:00,65.57,65.67,65.53,65.54,160600.0,43.6251,43.6916,43.5985,43.6051,160600.0
2007-03-08 12:40:00,65.55,65.56,65.42,65.47,78800.0,43.6118,43.6184,43.5253,43.5586,78800.0
2007-03-08 12:50:00,65.49,65.59,65.45,65.57,94700.0,43.5719,43.6384,43.5453,43.6251,94700.0
2007-03-08 13:00:00,65.57,65.83,65.49,65.71,245400.0,43.6251,43.7981,43.5719,43.7182,245400.0
2007-03-08 13:10:00,65.72,65.8,65.63,65.65,120700.0,43.7249,43.7781,43.665,43.6783,120700.0
2007-03-08 13:20:00,65.67,65.8,65.67,65.79,129700.0,43.6916,43.7781,43.6916,43.7715,129700.0
2007-03-08 13:30:00,65.79,65.88,65.73,65.81,111400.0,43.7715,43.8313,43.7315,43.7848,111400.0
2007-03-08 13:40:00,65.81,65.82,65.59,65.67,196400.0,43.7848,43.7914,43.6384,43.6916,196400.0
2007-03-08 13:50:00,65.67,65.79,65.66,65.71,84700.0,43.6916,43.7715,43.685,43.7182,84700.0
2007-03-08 14:00:00,65.7,65.71,65.49,65.68,144900.0,43.7116,43.7182,43.5719,43.6983,144900.0
2007-03-08 14:10:00,65.67,65.71,65.45,65.7,128800.0,43.6916,43.7182,43.5453,43.7116,128800.0
2007-03-08 14:20:00,65.7,65.83,65.6,65.6,173700.0,43.7116,43.7981,43.6451,43.6451,173700.0
2007-03-08 14:30:00,65.6,65.7,65.21,65.4,288500.0,43.6451,43.7116,43.3856,43.512,288500.0
2007-03-08 14:40:00,65.38,65.58,65.29,65.57,262700.0,43.4987,43.6317,43.4388,43.6251,262700.0
2007-03-08 14:50:00,65.57,65.7,65.45,65.64,134000.0,43.6251,43.7116,43.5453,43.6717,134000.0
2007-03-08 15:00:00,65.64,65.77,65.6,65.65,155500.0,43.6717,43.7582,43.6451,43.6783,155500.0
2007-03-08 15:10:00,65.65,65.77,65.63,65.66,136200.0,43.6783,43.7582,43.665,43.685,136200.0
2007-03-08 15:20:00,65.66,65.73,65.6,65.68,133400.0,43.685,43.7315,43.6451,43.6983,133400.0
2007-03-08 15:30:00,65.68,65.95,65.68,65.9,244300.0,43.6983,43.8779,43.6983,43.8446,244300.0
2007-03-08 15:40:00,65.91,66.0,65.74,65.75,291300.0,43.8513,43.9112,43.7382,43.7448,291300.0
2007-03-08 15:50:00,65.76,65.76,65.45,65.66,396200.0,43.7515,43.7515,43.5453,43.685,396200.0
2007-03-09 09:30:00,65.8,65.87,65.29,65.31,473700.0,43.7781,43.8247,43.4388,43.4521,473700.0
2007-03-09 09:40:00,65.31,65.55,65.3,65.41,674600.0,43.4521,43.6118,43.4455,43.5186,674600.0
2007-03-09 09:50:00,65.41,65.42,65.04,65.19,277100.0,43.5186,43.5253,43.2725,43.3723,277100.0
2007-03-09 10:00:00,65.21,65.34,65.11,65.13,298700.0,43.3856,43.4721,43.319,43.3324,298700.0
2007-03-09 10:10:00,65.14,65.27,64.98,65.06,307400.0,43.339,43.4255,43.2326,43.2858,307400.0
2007-03-09 10:20:00,65.07,65.19,65.01,65.17,175100.0,43.2924,43.3723,43.2525,43.359,175100.0
2007-03-09 10:30:00,65.2,65.33,65.08,65.13,292400.0,43.3789,43.4654,43.2991,43.3324,292400.0
2007-03-09 10:40:00,65.13,65.23,64.97,65.21,163700.0,43.3324,43.3989,43.2259,43.3856,163700.0
2007-03-09 10:50:00,65.21,65.3,65.15,65.22,154200.0,43.3856,43.4455,43.3457,43.3922,154200.0
2007-03-09 11:00:00,65.21,65.21,64.91,64.95,277200.0,43.3856,43.3856,43.186,43.2126,277200.0
2007-03-09 11:10:00,64.94,65.28,64.93,65.22,161900.0,43.2059,43.4321,43.1993,43.3922,161900.0
2007-03-09 11:20:00,65.21,65.3,65.01,65.28,194600.0,43.3856,43.4455,43.2525,43.4321,194600.0
2007-03-09 11:30:00,65.28,65.56,65.21,65.54,213200.0,43.4321,43.6184,43.3856,43.6051,213200.0
2007-03-09 11:40:00,65.56,65.56,65.24,65.34,197000.0,43.6184,43.6184,43.4055,43.4721,197000.0
2007-03-09 11:50:00,65.33,65.48,65.24,65.29,162900.0,43.4654,43.5652,43.4055,43.4388,162900.0
2007-03-09 12:00:00,65.3,65.69,65.3,65.49,235000.0,43.4455,43.7049,43.4455,43.5719,235000.0
2007-03-09 12:10:00,65.49,65.58,65.32,65.35,195600.0,43.5719,43.6317,43.4588,43.4787,195600.0
2007-03-09 12:20:00,65.35,65.52,65.31,65.46,188800.0,43.4787,43.5918,43.4521,43.5519,188800.0
2007-03-09 12:30:00,65.46,65.47,65.32,65.42,155400.0,43.5519,43.5586,43.4588,43.5253,155400.0
2007-03-09 12:40:00,65.41,65.41,65.13,65.3,185700.0,43.5186,43.5186,43.3324,43.4455,185700.0
2007-03-09 12:50:00,65.3,65.31,65.08,65.16,121500.0,43.4455,43.4521,43.2991,43.3523,121500.0
2007-03-09 13:00:00,65.15,65.25,65.12,65.13,84400.0,43.3457,43.4122,43.3257,43.3324,84400.0
2007-03-09 13:10:00,65.13,65.18,65.08,65.13,139000.0,43.3324,43.3656,43.2991,43.3324,139000.0
2007-03-09 13:20:00,65.13,65.36,65.13,65.35,108900.0,43.3324,43.4854,43.3324,43.4787,108900.0
2007-03-09 13:30:00,65.35,65.38,65.11,65.17,166000.0,43.4787,43.4987,43.319,43.359,166000.0
2007-03-09 13:40:00,65.18,65.27,65.15,65.21,157400.0,43.3656,43.4255,43.3457,43.3856,157400.0
2007-03-09 13:50:00,65.2,65.2,64.96,64.96,168500.0,43.3789,43.3789,43.2192,43.2192,168500.0
2007-03-09 14:00:00,64.96,65.05,64.78,65.03,228900.0,43.2192,43.2791,43.0995,43.2658,228900.0
2007-03-09 14:10:00,65.02,65.07,64.97,65.0,120000.0,43.2592,43.2924,43.2259,43.2459,120000.0
2007-03-09 14:20:00,65.0,65.04,64.83,64.84,137800.0,43.2459,43.2725,43.1328,43.1394,137800.0
2007-03-09 14:30:00,64.84,64.88,64.65,64.81,224500.0,43.1394,43.166,43.013,43.1194,224500.0
2007-03-09 14:40:00,64.82,64.85,64.7,64.76,126400.0,43.1261,43.1461,43.0463,43.0862,126400.0
2007-03-09 14:50:00,64.76,64.88,64.68,64.87,174200.0,43.0862,43.166,43.033,43.1594,174200.0
2007-03-09 15:00:00,64.88,64.95,64.79,64.85,117900.0,43.166,43.2126,43.1061,43.1461,117900.0
2007-03-09 15:10:00,64.85,64.95,64.8,64.9,117300.0,43.1461,43.2126,43.1128,43.1793,117300.0
2007-03-09 15:20:00,64.89,65.03,64.85,65.03,173200.0,43.1727,43.2658,43.1461,43.2658,173200.0
2007-03-09 15:30:00,65.03,65.17,64.98,65.15,288800.0,43.2658,43.359,43.2326,43.3457,288800.0
2007-03-09 15:40:00,65.14,65.32,65.13,65.27,235300.0,43.339,43.4588,43.3324,43.4255,235300.0
2007-03-09 15:50:00,65.27,65.3,65.08,65.14,282000.0,43.4255,43.4455,43.2991,43.339,282000.0
2007-03-12 09:30:00,64.81,64.81,64.4,64.6,240900.0,43.1194,43.1194,42.8467,42.9797,240900.0
2007-03-12 09:40:00,64.6,64.85,64.5,64.53,245500.0,42.9797,43.1461,42.9132,42.9332,245500.0
2007-03-12 09:50:00,64.53,64.57,64.33,64.37,189700.0,42.9332,42.9598,42.8001,42.8267,189700.0
2007-03-12 10:00:00,64.37,64.4,64.2,64.33,167500.0,42.8267,42.8467,42.7136,42.8001,167500.0
2007-03-12 10:10:00,64.34,64.62,64.32,64.5,256900.0,42.8067,42.993,42.7934,42.9132,256900.0
2007-03-12 10:20:00,64.5,64.74,64.48,64.52,322100.0,42.9132,43.0729,42.8999,42.9265,322100.0
2007-03-12 10:30:00,64.45,64.6,64.35,64.48,144400.0,42.8799,42.9797,42.8134,42.8999,144400.0
2007-03-12 10:40:00,64.48,64.51,64.31,64.42,137500.0,42.8999,42.9199,42.7868,42.86,137500.0
2007-03-12 10:50:00,64.41,64.52,64.2,64.29,108900.0,42.8533,42.9265,42.7136,42.7735,108900.0
2007-03-12 11:00:00,64.3,64.46,64.26,64.44,129400.0,42.7801,42.8866,42.7535,42.8733,129400.0
2007-03-12 11:10:00,64.43,64.67,64.29,64.65,129600.0,42.8666,43.0263,42.7735,43.013,129600.0
2007-03-12 11:20:00,64.65,64.7,64.52,64.57,121600.0,43.013,43.0463,42.9265,42.9598,121600.0
2007-03-12 11:30:00,64.57,64.74,64.54,64.7,118400.0,42.9598,43.0729,42.9398,43.0463,118400.0
2007-03-12 11:40:00,64.7,64.81,64.69,64.8,146200.0,43.0463,43.1194,43.0396,43.1128,146200.0
2007-03-12 11:50:00,64.8,64.94,64.75,64.81,122900.0,43.1128,43.2059,43.0795,43.1194,122900.0
2007-03-12 12:00:00,64.82,64.91,64.7,64.85,177100.0,43.1261,43.186,43.0463,43.1461,177100.0
2007-03-12 12:10:00,64.86,65.22,64.84,65.11,147200.0,43.1527,43.3922,43.1394,43.319,147200.0
2007-03-12 12:20:00,65.12,65.13,64.81,64.81,99700.0,43.3257,43.3324,43.1194,43.1194,99700.0
2007-03-12 12:30:00,64.81,64.84,64.57,64.59,145600.0,43.1194,43.1394,42.9598,42.9731,145600.0
2007-03-12 12:40:00,64.57,64.66,64.54,64.6,104600.0,42.9598,43.0196,42.9398,42.9797,104600.0
2007-03-12 12:50:00,64.59,64.72,64.55,64.72,109900.0,42.9731,43.0596,42.9465,43.0596,109900.0
2007-03-12 13:00:00,64.73,64.8,64.58,64.64,84400.0,43.0662,43.1128,42.9664,43.0063,84400.0
2007-03-12 13:10:00,64.64,64.68,64.56,64.65,55400.0,43.0063,43.033,42.9531,43.013,55400.0
2007-03-12 13:20:00,64.65,64.81,64.64,64.67,61300.0,43.013,43.1194,43.0063,43.0263,61300.0
2007-03-12 13:30:00,64.67,64.75,64.65,64.71,63400.0,43.0263,43.0795,43.013,43.0529,63400.0
2007-03-12 13:40:00,64.71,64.73,64.63,64.69,62900.0,43.0529,43.0662,42.9997,43.0396,62900.0
2007-03-12 13:50:00,64.71,64.95,64.7,64.94,74800.0,43.0529,43.2126,43.0463,43.2059,74800.0
2007-03-12 14:00:00,64.92,64.94,64.84,64.86,57800.0,43.1926,43.2059,43.1394,43.1527,57800.0
2007-03-12 14:10:00,64.87,64.99,64.81,64.98,108800.0,43.1594,43.2392,43.1194,43.2326,108800.0
2007-03-12 14:20:00,64.98,65.07,64.93,64.96,137000.0,43.2326,43.2924,43.1993,43.2192,137000.0
2007-03-12 14:30:00,64.97,65.18,64.88,65.13,126500.0,43.2259,43.3656,43.166,43.3324,126500.0
2007-03-12 14:40:00,65.14,65.19,65.1,65.14,112400.0,43.339,43.3723,43.3124,43.339,112400.0
2007-03-12 14:50:00,65.14,65.3,65.09,65.11,171900.0,43.339,43.4455,43.3057,43.319,171900.0
2007-03-12 15:00:00,65.1,65.19,65.05,65.18,61700.0,43.3124,43.3723,43.2791,43.3656,61700.0
2007-03-12 15:10:00,65.19,65.2,65.15,65.16,70200.0,43.3723,43.3789,43.3457,43.3523,70200.0
2007-03-12 15:20:00,65.16,65.16,64.96,64.97,139600.0,43.3523,43.3523,43.2192,43.2259,139600.0
2007-03-12 15:30:00,64.96,65.0,64.75,64.78,191600.0,43.2192,43.2459,43.0795,43.0995,191600.0
2007-03-12 15:40:00,64.78,65.04,64.78,65.02,133900.0,43.0995,43.2725,43.0995,43.2592,133900.0
2007-03-12 15:50:00,65.01,65.08,64.93,65.0,229400.0,43.2525,43.2991,43.1993,43.2459,229400.0
2007-03-13 09:30:00,65.01,65.37,64.94,65.3,327200.0,43.2525,43.492,43.2059,43.4455,327200.0
2007-03-13 09:40:00,65.28,65.34,65.09,65.16,244800.0,43.4321,43.4721,43.3057,43.3523,244800.0
2007-03-13 09:50:00,65.16,65.38,65.09,65.34,178500.0,43.3523,43.4987,43.3057,43.4721,178500.0
2007-03-13 10:00:00,65.35,65.54,65.26,65.44,185200.0,43.4787,43.6051,43.4188,43.5386,185200.0
2007-03-13 10:10:00,65.47,65.61,65.38,65.58,243200.0,43.5586,43.6517,43.4987,43.6317,243200.0
2007-03-13 10:20:00,65.58,65.73,65.45,65.61,278800.0,43.6317,43.7315,43.5453,43.6517,278800.0
2007-03-13 10:30:00,65.63,65.69,65.45,65.48,464100.0,43.665,43.7049,43.5453,43.5652,464100.0
2007-03-13 10:40:00,65.48,65.59,65.47,65.5,116400.0,43.5652,43.6384,43.5586,43.5785,116400.0
2007-03-13 10:50:00,65.51,65.61,65.47,65.51,165600.0,43.5852,43.6517,43.5586,43.5852,165600.0
2007-03-13 11:00:00,65.53,65.57,65.43,65.5,139600.0,43.5985,43.6251,43.5319,43.5785,139600.0
2007-03-13 11:10:00,65.49,65.55,65.3,65.34,261700.0,43.5719,43.6118,43.4455,43.4721,261700.0
2007-03-13 11:20:00,65.34,65.38,65.15,65.16,127100.0,43.4721,43.4987,43.3457,43.3523,127100.0
2007-03-13 11:30:00,65.17,65.4,65.15,65.4,107500.0,43.359,43.512,43.3457,43.512,107500.0
2007-03-13 11:40:00,65.38,65.4,65.2,65.2,105000.0,43.4987,43.512,43.3789,43.3789,105000.0
2007-03-13 11:50:00,65.21,65.3,65.11,65.16,123600.0,43.3856,43.4455,43.319,43.3523,123600.0
2007-03-13 12:00:00,65.17,65.32,65.11,65.18,86200.0,43.359,43.4588,43.319,43.3656,86200.0
2007-03-13 12:10:00,65.19,65.19,64.99,65.1,631800.0,43.3723,43.3723,43.2392,43.3124,631800.0
2007-03-13 12:20:00,65.09,65.12,64.9,64.92,404300.0,43.3057,43.3257,43.1793,43.1926,404300.0
2007-03-13 12:30:00,64.91,64.91,64.58,64.85,202100.0,43.186,43.186,42.9664,43.1461,202100.0
2007-03-13 12:40:00,64.84,64.98,64.72,64.89,107700.0,43.1394,43.2326,43.0596,43.1727,107700.0
2007-03-13 12:50:00,64.9,64.99,64.55,64.58,184600.0,43.1793,43.2392,42.9465,42.9664,184600.0
2007-03-13 13:00:00,64.58,64.72,64.53,64.65,121700.0,42.9664,43.0596,42.9332,43.013,121700.0
2007-03-13 13:10:00,64.64,64.9,64.63,64.9,130900.0,43.0063,43.1793,42.9997,43.1793,130900.0
2007-03-13 13:20:00,64.89,65.04,64.85,64.94,115600.0,43.1727,43.2725,43.1461,43.2059,115600.0
2007-03-13 13:30:00,64.94,64.94,64.58,64.66,158100.0,43.2059,43.2059,42.9664,43.0196,158100.0
2007-03-13 13:40:00,64.64,64.68,64.48,64.48,219800.0,43.0063,43.033,42.8999,42.8999,219800.0
2007-03-13 13:50:00,64.49,64.56,64.3,64.47,208700.0,42.9065,42.9531,42.7801,42.8932,208700.0
2007-03-13 14:00:00,64.47,64.58,64.03,64.06,237400.0,42.8932,42.9664,42.6005,42.6205,237400.0
2007-03-13 14:10:00,64.08,64.23,63.72,64.16,363800.0,42.6338,42.7336,42.3942,42.687,363800.0
2007-03-13 14:20:00,64.17,64.4,64.11,64.39,176300.0,42.6936,42.8467,42.6537,42.84,176300.0
2007-03-13 14:30:00,64.36,64.41,64.17,64.21,163900.0,42.8201,42.8533,42.6936,42.7203,163900.0
2007-03-13 14:40:00,64.22,64.45,64.17,64.25,117000.0,42.7269,42.8799,42.6936,42.7469,117000.0
2007-03-13 14:50:00,64.26,64.37,63.98,64.01,185400.0,42.7535,42.8267,42.5672,42.5872,185400.0
2007-03-13 15:00:00,64.01,64.11,63.82,64.07,219600.0,42.5872,42.6537,42.4608,42.6271,219600.0
2007-03-13 15:10:00,64.07,64.15,63.96,64.06,175900.0,42.6271,42.6803,42.5539,42.6205,175900.0
2007-03-13 15:20:00,64.07,64.37,63.99,64.24,232300.0,42.6271,42.8267,42.5739,42.7402,232300.0
2007-03-13 15:30:00,64.24,64.35,64.17,64.3,211700.0,42.7402,42.8134,42.6936,42.7801,211700.0
2007-03-13 15:40:00,64.3,64.38,64.18,64.29,317300.0,42.7801,42.8334,42.7003,42.7735,317300.0
2007-03-13 15:50:00,64.28,64.29,64.0,64.06,427100.0,42.7668,42.7735,42.5805,42.6205,427100.0
2007-03-14 09:30:00,64.26,64.88,64.26,64.88,273200.0,42.7535,43.166,42.7535,43.166,273200.0
2007-03-14 09:40:00,64.88,65.2,64.71,64.71,493000.0,43.166,43.3789,43.0529,43.0529,493000.0
2007-03-14 09:50:00,64.7,64.75,64.31,64.52,405500.0,43.0463,43.0795,42.7868,42.9265,405500.0
2007-03-14 10:00:00,64.55,64.64,64.39,64.57,304200.0,42.9465,43.0063,42.84,42.9598,304200.0
2007-03-14 10:10:00,64.57,64.92,64.47,64.7,265700.0,42.9598,43.1926,42.8932,43.0463,265700.0
2007-03-14 10:20:00,64.7,64.84,64.52,64.76,267700.0,43.0463,43.1394,42.9265,43.0862,267700.0
2007-03-14 10:30:00,64.75,65.07,64.5,64.65,472800.0,43.0795,43.2924,42.9132,43.013,472800.0
2007-03-14 10:40:00,64.63,64.7,64.2,64.57,355800.0,42.9997,43.0463,42.7136,42.9598,355800.0
2007-03-14 10:50:00,64.58,64.77,64.51,64.62,278900.0,42.9664,43.0928,42.9199,42.993,278900.0
2007-03-14 11:00:00,64.61,64.75,64.38,64.55,212400.0,42.9864,43.0795,42.8334,42.9465,212400.0
2007-03-14 11:10:00,64.56,64.63,64.44,64.55,150500.0,42.9531,42.9997,42.8733,42.9465,150500.0
2007-03-14 11:20:00,64.55,64.74,64.38,64.47,251800.0,42.9465,43.0729,42.8334,42.8932,251800.0
2007-03-14 11:30:00,64.43,64.52,64.26,64.51,190000.0,42.8666,42.9265,42.7535,42.9199,190000.0
2007-03-14 11:40:00,64.54,64.62,64.38,64.49,137100.0,42.9398,42.993,42.8334,42.9065,137100.0
2007-03-14 11:50:00,64.5,64.54,64.22,64.28,189100.0,42.9132,42.9398,42.7269,42.7668,189100.0
2007-03-14 12:00:00,64.28,64.28,64.0,64.03,228000.0,42.7668,42.7668,42.5805,42.6005,228000.0
2007-03-14 12:10:00,64.04,64.05,63.77,63.9,304000.0,42.6072,42.6138,42.4275,42.514,304000.0
2007-03-14 12:20:00,63.91,64.19,63.62,64.02,386800.0,42.5207,42.7069,42.3277,42.5938,386800.0
2007-03-14 12:30:00,64.02,64.26,63.94,64.21,233500.0,42.5938,42.7535,42.5406,42.7203,233500.0
2007-03-14 12:40:00,64.22,64.29,63.98,64.0,190200.0,42.7269,42.7735,42.5672,42.5805,190200.0
2007-03-14 12:50:00,63.99,64.07,63.62,63.92,320700.0,42.5739,42.6271,42.3277,42.5273,320700.0
2007-03-14 13:00:00,63.91,64.33,63.87,64.24,303900.0,42.5207,42.8001,42.494,42.7402,303900.0
2007-03-14 13:10:00,64.23,64.49,64.11,64.41,284700.0,42.7336,42.9065,42.6537,42.8533,284700.0
2007-03-14 13:20:00,64.43,64.55,64.1,64.42,445500.0,42.8666,42.9465,42.6471,42.86,445500.0
2007-03-14 13:30:00,64.42,64.5,64.05,64.33,228800.0,42.86,42.9132,42.6138,42.8001,228800.0
2007-03-14 13:40:00,64.33,64.75,64.22,64.46,304900.0,42.8001,43.0795,42.7269,42.8866,304900.0
2007-03-14 13:50:00,64.45,64.52,64.14,64.43,224100.0,42.8799,42.9265,42.6737,42.8666,224100.0
2007-03-14 14:00:00,64.42,64.61,64.3,64.48,170600.0,42.86,42.9864,42.7801,42.8999,170600.0
2007-03-14 14:10:00,64.48,64.85,64.47,64.83,212400.0,42.8999,43.1461,42.8932,43.1328,212400.0
2007-03-14 14:20:00,64.83,64.9,64.19,64.49,400600.0,43.1328,43.1793,42.7069,42.9065,400600.0
2007-03-14 14:30:00,64.51,64.75,64.13,64.71,478500.0,42.9199,43.0795,42.667,43.0529,478500.0
2007-03-14 14:40:00,64.7,64.75,64.45,64.48,162600.0,43.0463,43.0795,42.8799,42.8999,162600.0
2007-03-14 14:50:00,64.47,64.57,64.39,64.48,147300.0,42.8932,42.9598,42.84,42.8999,147300.0
2007-03-14 15:00:00,64.47,64.51,64.19,64.51,623400.0,42.8932,42.9199,42.7069,42.9199,623400.0
2007-03-14 15:10:00,64.51,64.65,64.39,64.57,260100.0,42.9199,43.013,42.84,42.9598,260100.0
2007-03-14 15:20:00,64.58,64.71,64.5,64.6,304500.0,42.9664,43.0529,42.9132,42.9797,304500.0
2007-03-14 15:30:00,64.6,64.68,64.36,64.57,360600.0,42.9797,43.033,42.8201,42.9598,360600.0
2007-03-14 15:40:00,64.58,64.79,64.53,64.79,332000.0,42.9664,43.1061,42.9332,43.1061,332000.0
2007-03-14 15:50:00,64.79,64.93,64.59,64.91,615900.0,43.1061,43.1993,42.9731,43.186,615900.0
2007-03-15 09:30:00,64.93,65.15,64.81,64.98,205500.0,43.1993,43.3457,43.1194,43.2326,205500.0
2007-03-15 09:40:00,64.99,65.06,64.44,64.53,275600.0,43.2392,43.2858,42.8733,42.9332,275600.0
2007-03-15 09:50:00,64.53,64.63,64.32,64.59,218900.0,42.9332,42.9997,42.7934,42.9731,218900.0
2007-03-15 10:00:00,64.59,64.61,64.26,64.35,183500.0,42.9731,42.9864,42.7535,42.8134,183500.0
2007-03-15 10:10:00,64.37,64.51,64.29,64.5,139800.0,42.8267,42.9199,42.7735,42.9132,139800.0
2007-03-15 10:20:00,64.51,64.81,64.48,64.76,157900.0,42.9199,43.1194,42.8999,43.0862,157900.0
2007-03-15 10:30:00,64.76,64.82,64.52,64.72,199400.0,43.0862,43.1261,42.9265,43.0596,199400.0
2007-03-15 10:40:00,64.72,64.8,64.5,64.59,175900.0,43.0596,43.1128,42.9132,42.9731,175900.0
2007-03-15 10:50:00,64.58,64.61,64.45,64.6,225600.0,42.9664,42.9864,42.8799,42.9797,225600.0
2007-03-15 11:00:00,64.58,64.67,64.52,64.6,200100.0,42.9664,43.0263,42.9265,42.9797,200100.0
2007-03-15 11:10:00,64.61,64.62,64.45,64.49,125100.0,42.9864,42.993,42.8799,42.9065,125100.0
2007-03-15 11:20:00,64.49,64.52,64.46,64.47,116300.0,42.9065,42.9265,42.8866,42.8932,116300.0
2007-03-15 11:30:00,64.48,64.5,64.42,64.46,97200.0,42.8999,42.9132,42.86,42.8866,97200.0
2007-03-15 11:40:00,64.47,64.51,64.34,64.39,120100.0,42.8932,42.9199,42.8067,42.84,120100.0
2007-03-15 11:50:00,64.39,64.4,64.31,64.33,163000.0,42.84,42.8467,42.7868,42.8001,163000.0
2007-03-15 12:00:00,64.33,64.48,64.27,64.36,180000.0,42.8001,42.8999,42.7602,42.8201,180000.0
2007-03-15 12:10:00,64.36,64.5,64.33,64.4,116500.0,42.8201,42.9132,42.8001,42.8467,116500.0
2007-03-15 12:20:00,64.39,64.47,64.38,64.46,141600.0,42.84,42.8932,42.8334,42.8866,141600.0
2007-03-15 12:30:00,64.47,64.51,64.38,64.41,128100.0,42.8932,42.9199,42.8334,42.8533,128100.0
2007-03-15 12:40:00,64.41,64.47,64.38,64.39,135000.0,42.8533,42.8932,42.8334,42.84,135000.0
2007-03-15 12:50:00,64.39,64.43,64.31,64.41,138700.0,42.84,42.8666,42.7868,42.8533,138700.0
2007-03-15 13:00:00,64.42,64.49,64.4,64.45,141300.0,42.86,42.9065,42.8467,42.8799,141300.0
2007-03-15 13:10:00,64.45,64.48,64.36,64.48,93300.0,42.8799,42.8999,42.8201,42.8999,93300.0
2007-03-15 13:20:00,64.48,64.5,64.35,64.35,152800.0,42.8999,42.9132,42.8134,42.8134,152800.0
2007-03-15 13:30:00,64.35,64.38,64.18,64.18,153700.0,42.8134,42.8334,42.7003,42.7003,153700.0
2007-03-15 13:40:00,64.18,64.3,64.08,64.22,193200.0,42.7003,42.7801,42.6338,42.7269,193200.0
2007-03-15 13:50:00,64.24,64.52,64.22,64.26,148100.0,42.7402,42.9265,42.7269,42.7535,148100.0
2007-03-15 14:00:00,64.27,64.38,64.2,64.3,120000.0,42.7602,42.8334,42.7136,42.7801,120000.0
2007-03-15 14:10:00,64.3,64.3,64.18,64.27,131400.0,42.7801,42.7801,42.7003,42.7602,131400.0
2007-03-15 14:20:00,64.28,64.28,64.07,64.08,108500.0,42.7668,42.7668,42.6271,42.6338,108500.0
2007-03-15 14:30:00,64.09,64.16,64.02,64.04,134700.0,42.6404,42.687,42.5938,42.6072,134700.0
2007-03-15 14:40:00,64.05,64.33,64.05,64.23,147500.0,42.6138,42.8001,42.6138,42.7336,147500.0
2007-03-15 14:50:00,64.23,64.3,64.18,64.27,103900.0,42.7336,42.7801,42.7003,42.7602,103900.0
2007-03-15 15:00:00,64.26,64.33,64.24,64.3,80200.0,42.7535,42.8001,42.7402,42.7801,80200.0
2007-03-15 15:10:00,64.3,64.38,64.22,64.31,214000.0,42.7801,42.8334,42.7269,42.7868,214000.0
2007-03-15 15:20:00,64.31,64.43,64.26,64.27,141800.0,42.7868,42.8666,42.7535,42.7602,141800.0
2007-03-15 15:30:00,64.27,64.42,64.25,64.39,210600.0,42.7602,42.86,42.7469,42.84,210600.0
2007-03-15 15:40:00,64.38,64.43,64.34,64.43,197200.0,42.8334,42.8666,42.8067,42.8666,197200.0
2007-03-15 15:50:00,64.43,64.51,64.36,64.37,357600.0,42.8666,42.9199,42.8201,42.8267,357600.0
2007-03-16 09:30:00,64.41,64.71,64.41,64.6,1773400.0,42.8533,43.0529,42.8533,42.9797,1773400.0
2007-03-16 09:40:00,64.61,64.75,64.52,64.74,165200.0,42.9864,43.0795,42.9265,43.0729,165200.0
2007-03-16 09:50:00,64.73,64.84,64.6,64.66,167300.0,43.0662,43.1394,42.9797,43.0196,167300.0
2007-03-16 10:00:00,64.68,64.82,64.59,64.71,165600.0,43.033,43.1261,42.9731,43.0529,165600.0
2007-03-16 10:10:00,64.71,64.89,64.64,64.89,181800.0,43.0529,43.1727,43.0063,43.1727,181800.0
2007-03-16 10:20:00,64.89,64.89,64.73,64.85,144500.0,43.1727,43.1727,43.0662,43.1461,144500.0
2007-03-16 10:30:00,64.85,64.98,64.81,64.95,212300.0,43.1461,43.2326,43.1194,43.2126,212300.0
2007-03-16 10:40:00,64.94,65.05,64.91,65.0,138600.0,43.2059,43.2791,43.186,43.2459,138600.0
2007-03-16 10:50:00,65.0,65.0,64.8,64.9,199400.0,43.2459,43.2459,43.1128,43.1793,199400.0
2007-03-16 11:00:00,64.89,64.93,64.84,64.87,158900.0,43.1727,43.1993,43.1394,43.1594,158900.0
2007-03-16 11:10:00,64.86,64.9,64.71,64.78,196500.0,43.1527,43.1793,43.0529,43.0995,196500.0
2007-03-16 11:20:00,64.79,64.87,64.67,64.73,101300.0,43.1061,43.1594,43.0263,43.0662,101300.0
2007-03-16 11:30:00,64.73,64.75,64.42,64.49,231200.0,43.0662,43.0795,42.86,42.9065,231200.0
2007-03-16 11:40:00,64.49,64.62,64.41,64.62,120600.0,42.9065,42.993,42.8533,42.993,120600.0
2007-03-16 11:50:00,64.62,64.66,64.52,64.62,94900.0,42.993,43.0196,42.9265,42.993,94900.0
2007-03-16 12:00:00,64.63,64.76,64.62,64.72,95100.0,42.9997,43.0862,42.993,43.0596,95100.0
2007-03-16 12:10:00,64.72,64.77,64.64,64.73,98300.0,43.0596,43.0928,43.0063,43.0662,98300.0
2007-03-16 12:20:00,64.73,64.8,64.72,64.77,73700.0,43.0662,43.1128,43.0596,43.0928,73700.0
2007-03-16 12:30:00,64.77,64.78,64.7,64.76,109900.0,43.0928,43.0995,43.0463,43.0862,109900.0
2007-03-16 12:40:00,64.76,64.84,64.76,64.83,58600.0,43.0862,43.1394,43.0862,43.1328,58600.0
2007-03-16 12:50:00,64.83,64.86,64.74,64.79,89500.0,43.1328,43.1527,43.0729,43.1061,89500.0
2007-03-16 13:00:00,64.79,64.83,64.71,64.77,103900.0,43.1061,43.1328,43.0529,43.0928,103900.0
2007-03-16 13:10:00,64.76,64.86,64.76,64.86,65300.0,43.0862,43.1527,43.0862,43.1527,65300.0
2007-03-16 13:20:00,64.86,64.91,64.69,64.72,144400.0,43.1527,43.186,43.0396,43.0596,144400.0
2007-03-16 13:30:00,64.72,64.82,64.62,64.64,111400.0,43.0596,43.1261,42.993,43.0063,111400.0
2007-03-16 13:40:00,64.65,64.65,64.46,64.49,123900.0,43.013,43.013,42.8866,42.9065,123900.0
2007-03-16 13:50:00,64.49,64.59,64.44,64.48,250500.0,42.9065,42.9731,42.8733,42.8999,250500.0
2007-03-16 14:00:00,64.45,64.47,64.28,64.33,289900.0,42.8799,42.8932,42.7668,42.8001,289900.0
2007-03-16 14:10:00,64.34,64.34,64.06,64.11,350500.0,42.8067,42.8067,42.6205,42.6537,350500.0
2007-03-16 14:20:00,64.13,64.5,64.09,64.5,271800.0,42.667,42.9132,42.6404,42.9132,271800.0
2007-03-16 14:30:00,64.5,64.55,64.34,64.48,250700.0,42.9132,42.9465,42.8067,42.8999,250700.0
2007-03-16 14:40:00,64.47,64.48,64.23,64.35,149300.0,42.8932,42.8999,42.7336,42.8134,149300.0
2007-03-16 14:50:00,64.35,64.35,64.22,64.35,111800.0,42.8134,42.8134,42.7269,42.8134,111800.0
2007-03-16 15:00:00,64.35,64.42,64.29,64.33,148000.0,42.8134,42.86,42.7735,42.8001,148000.0
2007-03-16 15:10:00,64.34,64.5,64.33,64.48,152800.0,42.8067,42.9132,42.8001,42.8999,152800.0
2007-03-16 15:20:00,64.48,64.58,64.38,64.57,191600.0,42.8999,42.9664,42.8334,42.9598,191600.0
2007-03-16 15:30:00,64.57,64.62,64.47,64.53,133500.0,42.9598,42.993,42.8932,42.9332,133500.0
2007-03-16 15:40:00,64.52,64.53,64.46,64.49,316600.0,42.9265,42.9332,42.8866,42.9065,316600.0
2007-03-16 15:50:00,64.5,64.53,64.37,64.42,420900.0,42.9132,42.9332,42.8267,42.86,420900.0
2007-03-19 09:30:00,65.17,66.0,65.17,65.95,451600.0,43.359,43.9112,43.359,43.8779,451600.0
2007-03-19 09:40:00,65.94,66.0,65.53,65.69,425400.0,43.8713,43.9112,43.5985,43.7049,425400.0
2007-03-19 09:50:00,65.69,65.8,65.62,65.72,247200.0,43.7049,43.7781,43.6584,43.7249,247200.0
2007-03-19 10:00:00,65.73,65.73,65.47,65.58,261200.0,43.7315,43.7315,43.5586,43.6317,261200.0
2007-03-19 10:10:00,65.58,65.6,65.44,65.55,221700.0,43.6317,43.6451,43.5386,43.6118,221700.0
2007-03-19 10:20:00,65.54,65.66,65.51,65.63,157900.0,43.6051,43.685,43.5852,43.665,157900.0
2007-03-19 10:30:00,65.63,65.78,65.57,65.76,184400.0,43.665,43.7648,43.6251,43.7515,184400.0
2007-03-19 10:40:00,65.77,66.15,65.76,66.14,492700.0,43.7582,44.011,43.7515,44.0043,492700.0
2007-03-19 10:50:00,66.15,66.45,66.14,66.29,408500.0,44.011,44.2106,44.0043,44.1041,408500.0
2007-03-19 11:00:00,66.3,66.48,66.29,66.45,191100.0,44.1108,44.2305,44.1041,44.2106,191100.0
2007-03-19 11:10:00,66.45,66.49,66.34,66.38,164100.0,44.2106,44.2372,44.1374,44.164,164100.0
2007-03-19 11:20:00,66.39,66.55,66.38,66.47,200700.0,44.1707,44.2771,44.164,44.2239,200700.0
2007-03-19 11:30:00,66.47,66.49,66.3,66.48,178400.0,44.2239,44.2372,44.1108,44.2305,178400.0
2007-03-19 11:40:00,66.48,66.49,66.28,66.36,251900.0,44.2305,44.2372,44.0975,44.1507,251900.0
2007-03-19 11:50:00,66.36,66.37,66.29,66.34,170000.0,44.1507,44.1573,44.1041,44.1374,170000.0
2007-03-19 12:00:00,66.34,66.48,66.33,66.4,231900.0,44.1374,44.2305,44.1307,44.1773,231900.0
2007-03-19 12:10:00,66.39,66.48,66.37,66.38,119500.0,44.1707,44.2305,44.1573,44.164,119500.0
2007-03-19 12:20:00,66.38,66.44,66.36,66.38,97900.0,44.164,44.2039,44.1507,44.164,97900.0
2007-03-19 12:30:00,66.38,66.45,66.32,66.39,106300.0,44.164,44.2106,44.1241,44.1707,106300.0
2007-03-19 12:40:00,66.39,66.39,66.32,66.32,84900.0,44.1707,44.1707,44.1241,44.1241,84900.0
2007-03-19 12:50:00,66.32,66.34,66.03,66.2,179100.0,44.1241,44.1374,43.9311,44.0442,179100.0
2007-03-19 13:00:00,66.2,66.27,66.08,66.24,142000.0,44.0442,44.0908,43.9644,44.0709,142000.0
2007-03-19 13:10:00,66.24,66.24,65.96,66.17,137300.0,44.0709,44.0709,43.8846,44.0243,137300.0
2007-03-19 13:20:00,66.16,66.19,65.97,65.98,87800.0,44.0176,44.0376,43.8912,43.8979,87800.0
2007-03-19 13:30:00,65.99,66.17,65.97,66.16,103000.0,43.9045,44.0243,43.8912,44.0176,103000.0
2007-03-19 13:40:00,66.17,66.28,66.17,66.23,144300.0,44.0243,44.0975,44.0243,44.0642,144300.0
2007-03-19 13:50:00,66.22,66.28,66.17,66.21,125800.0,44.0576,44.0975,44.0243,44.0509,125800.0
2007-03-19 14:00:00,66.21,66.26,66.15,66.18,113500.0,44.0509,44.0842,44.011,44.0309,113500.0
2007-03-19 14:10:00,66.19,66.2,66.07,66.18,67900.0,44.0376,44.0442,43.9578,44.0309,67900.0
2007-03-19 14:20:00,66.18,66.3,66.13,66.24,208000.0,44.0309,44.1108,43.9977,44.0709,208000.0
2007-03-19 14:30:00,66.24,66.43,66.2,66.42,131700.0,44.0709,44.1973,44.0442,44.1906,131700.0
2007-03-19 14:40:00,66.41,66.45,66.28,66.45,185600.0,44.184,44.2106,44.0975,44.2106,185600.0
2007-03-19 14:50:00,66.45,66.49,66.41,66.48,111000.0,44.2106,44.2372,44.184,44.2305,111000.0
2007-03-19 15:00:00,66.48,66.5,66.39,66.45,138000.0,44.2305,44.2438,44.1707,44.2106,138000.0
2007-03-19 15:10:00,66.45,66.5,66.43,66.44,120000.0,44.2106,44.2438,44.1973,44.2039,120000.0
2007-03-19 15:20:00,66.44,66.46,66.28,66.35,189100.0,44.2039,44.2172,44.0975,44.144,189100.0
2007-03-19 15:30:00,66.34,66.41,66.25,66.27,107500.0,44.1374,44.184,44.0775,44.0908,107500.0
2007-03-19 15:40:00,66.27,66.38,66.27,66.34,276300.0,44.0908,44.164,44.0908,44.1374,276300.0
2007-03-19 15:50:00,66.33,66.34,66.06,66.21,530300.0,44.1307,44.1374,43.9511,44.0509,530300.0
2007-03-20 09:30:00,66.15,66.17,65.81,66.08,238800.0,44.011,44.0243,43.7848,43.9644,238800.0
2007-03-20 09:40:00,66.08,66.2,65.9,66.0,358100.0,43.9644,44.0442,43.8446,43.9112,358100.0
2007-03-20 09:50:00,66.02,66.05,65.66,65.75,309700.0,43.9245,43.9444,43.685,43.7448,309700.0
2007-03-20 10:00:00,65.75,65.94,65.63,65.94,238500.0,43.7448,43.8713,43.665,43.8713,238500.0
2007-03-20 10:10:00,65.94,66.14,65.93,65.98,229800.0,43.8713,44.0043,43.8646,43.8979,229800.0
2007-03-20 10:20:00,65.98,66.17,65.95,66.17,221200.0,43.8979,44.0243,43.8779,44.0243,221200.0
2007-03-20 10:30:00,66.17,66.3,66.17,66.23,333600.0,44.0243,44.1108,44.0243,44.0642,333600.0
2007-03-20 10:40:00,66.23,66.37,66.21,66.36,191800.0,44.0642,44.1573,44.0509,44.1507,191800.0
2007-03-20 10:50:00,66.36,66.45,66.35,66.37,124900.0,44.1507,44.2106,44.144,44.1573,124900.0
2007-03-20 11:00:00,66.37,66.54,66.36,66.51,155100.0,44.1573,44.2705,44.1507,44.2505,155100.0
2007-03-20 11:10:00,66.51,66.58,66.45,66.53,113000.0,44.2505,44.2971,44.2106,44.2638,113000.0
2007-03-20 11:20:00,66.53,66.53,66.34,66.44,95400.0,44.2638,44.2638,44.1374,44.2039,95400.0
2007-03-20 11:30:00,66.45,66.51,66.39,66.4,136300.0,44.2106,44.2505,44.1707,44.1773,136300.0
2007-03-20 11:40:00,66.41,66.55,66.41,66.44,109300.0,44.184,44.2771,44.184,44.2039,109300.0
2007-03-20 11:50:00,66.45,66.46,66.4,66.43,56100.0,44.2106,44.2172,44.1773,44.1973,56100.0
2007-03-20 12:00:00,66.43,66.48,66.37,66.41,130500.0,44.1973,44.2305,44.1573,44.184,130500.0
2007-03-20 12:10:00,66.41,66.52,66.4,66.47,60500.0,44.184,44.2571,44.1773,44.2239,60500.0
2007-03-20 12:20:00,66.49,66.67,66.45,66.66,137200.0,44.2372,44.3569,44.2106,44.3503,137200.0
2007-03-20 12:30:00,66.66,66.7,65.8,65.92,721600.0,44.3503,44.3769,43.7781,43.858,721600.0
2007-03-20 12:40:00,65.93,66.04,65.64,65.69,588000.0,43.8646,43.9378,43.6717,43.7049,588000.0
2007-03-20 12:50:00,65.7,65.8,65.35,65.48,599300.0,43.7116,43.7781,43.4787,43.5652,599300.0
2007-03-20 13:00:00,65.48,65.63,65.39,65.41,659700.0,43.5652,43.665,43.5053,43.5186,659700.0
2007-03-20 13:10:00,65.41,65.5,64.93,65.01,471300.0,43.5186,43.5785,43.1993,43.2525,471300.0
2007-03-20 13:20:00,65.01,65.07,64.79,64.97,564500.0,43.2525,43.2924,43.1061,43.2259,564500.0
2007-03-20 13:30:00,64.97,65.01,64.78,64.98,453800.0,43.2259,43.2525,43.0995,43.2326,453800.0
2007-03-20 13:40:00,65.0,65.91,64.84,65.09,393200.0,43.2459,43.8513,43.1394,43.3057,393200.0
2007-03-20 13:50:00,65.07,65.12,64.92,65.03,300600.0,43.2924,43.3257,43.1926,43.2658,300600.0
2007-03-20 14:00:00,65.02,65.22,65.02,65.21,310300.0,43.2592,43.3922,43.2592,43.3856,310300.0
2007-03-20 14:10:00,65.21,65.48,65.21,65.46,358100.0,43.3856,43.5652,43.3856,43.5519,358100.0
2007-03-20 14:20:00,65.46,65.55,65.23,65.33,434500.0,43.5519,43.6118,43.3989,43.4654,434500.0
2007-03-20 14:30:00,65.33,65.34,65.09,65.25,322200.0,43.4654,43.4721,43.3057,43.4122,322200.0
2007-03-20 14:40:00,65.25,65.35,65.13,65.3,210200.0,43.4122,43.4787,43.3324,43.4455,210200.0
2007-03-20 14:50:00,65.3,65.36,65.09,65.21,260200.0,43.4455,43.4854,43.3057,43.3856,260200.0
2007-03-20 15:00:00,65.21,65.39,65.2,65.38,176200.0,43.3856,43.5053,43.3789,43.4987,176200.0
2007-03-20 15:10:00,65.38,65.5,65.36,65.47,227600.0,43.4987,43.5785,43.4854,43.5586,227600.0
2007-03-20 15:20:00,65.47,65.54,65.41,65.52,328300.0,43.5586,43.6051,43.5186,43.5918,328300.0
2007-03-20 15:30:00,65.51,65.7,65.49,65.62,260000.0,43.5852,43.7116,43.5719,43.6584,260000.0
2007-03-20 15:40:00,65.62,65.8,65.58,65.79,358200.0,43.6584,43.7781,43.6317,43.7715,358200.0
2007-03-20 15:50:00,65.78,65.88,65.73,65.79,642600.0,43.7648,43.8313,43.7315,43.7715,642600.0
2007-03-21 09:30:00,66.1,66.32,65.9,66.11,328200.0,43.9777,44.1241,43.8446,43.9844,328200.0
2007-03-21 09:40:00,66.12,66.2,66.05,66.12,177300.0,43.991,44.0442,43.9444,43.991,177300.0
2007-03-21 09:50:00,66.12,66.39,66.06,66.12,278200.0,43.991,44.1707,43.9511,43.991,278200.0
2007-03-21 10:00:00,66.12,66.55,66.08,66.54,334700.0,43.991,44.2771,43.9644,44.2705,334700.0
2007-03-21 10:10:00,66.53,66.7,66.47,66.64,260800.0,44.2638,44.3769,44.2239,44.337,260800.0
2007-03-21 10:20:00,66.64,66.64,66.47,66.57,201400.0,44.337,44.337,44.2239,44.2904,201400.0
2007-03-21 10:30:00,66.57,66.71,66.4,66.41,413800.0,44.2904,44.3836,44.1773,44.184,413800.0
2007-03-21 10:40:00,66.41,66.63,66.36,66.56,186100.0,44.184,44.3303,44.1507,44.2838,186100.0
2007-03-21 10:50:00,66.56,66.56,66.4,66.5,218000.0,44.2838,44.2838,44.1773,44.2438,218000.0
2007-03-21 11:00:00,66.5,66.78,66.49,66.66,238300.0,44.2438,44.4301,44.2372,44.3503,238300.0
2007-03-21 11:10:00,66.66,66.84,66.63,66.79,199700.0,44.3503,44.47,44.3303,44.4368,199700.0
2007-03-21 11:20:00,66.79,66.89,66.78,66.86,197200.0,44.4368,44.5033,44.4301,44.4834,197200.0
2007-03-21 11:30:00,66.86,66.89,66.82,66.86,162600.0,44.4834,44.5033,44.4567,44.4834,162600.0
2007-03-21 11:40:00,66.86,66.96,66.82,66.89,134800.0,44.4834,44.5499,44.4567,44.5033,134800.0
2007-03-21 11:50:00,66.9,66.95,66.88,66.95,137800.0,44.51,44.5432,44.4967,44.5432,137800.0
2007-03-21 12:00:00,66.95,66.98,66.93,66.95,124300.0,44.5432,44.5632,44.5299,44.5432,124300.0
2007-03-21 12:10:00,66.95,67.0,66.95,67.0,109300.0,44.5432,44.5765,44.5432,44.5765,109300.0
2007-03-21 12:20:00,67.0,67.0,66.96,67.0,146000.0,44.5765,44.5765,44.5499,44.5765,146000.0
2007-03-21 12:30:00,66.97,66.99,66.93,66.96,160800.0,44.5565,44.5698,44.5299,44.5499,160800.0
2007-03-21 12:40:00,66.97,66.98,66.93,66.96,90400.0,44.5565,44.5632,44.5299,44.5499,90400.0
2007-03-21 12:50:00,66.96,66.98,66.95,66.97,60200.0,44.5499,44.5632,44.5432,44.5565,60200.0
2007-03-21 13:00:00,66.97,66.99,66.95,66.99,69000.0,44.5565,44.5698,44.5432,44.5698,69000.0
2007-03-21 13:10:00,66.99,67.0,66.96,66.97,96600.0,44.5698,44.5765,44.5499,44.5565,96600.0
2007-03-21 13:20:00,66.97,67.0,66.92,66.95,170800.0,44.5565,44.5765,44.5233,44.5432,170800.0
2007-03-21 13:30:00,66.94,66.98,66.94,66.98,104000.0,44.5366,44.5632,44.5366,44.5632,104000.0
2007-03-21 13:40:00,66.98,67.2,66.97,67.2,416600.0,44.5632,44.7096,44.5565,44.7096,416600.0
2007-03-21 13:50:00,67.2,67.28,67.17,67.28,228500.0,44.7096,44.7628,44.6896,44.7628,228500.0
2007-03-21 14:00:00,67.28,67.3,67.24,67.3,208200.0,44.7628,44.7761,44.7362,44.7761,208200.0
2007-03-21 14:10:00,67.3,67.84,67.3,67.4,425600.0,44.7761,45.1354,44.7761,44.8426,425600.0
2007-03-21 14:20:00,67.4,67.81,67.36,67.7,566500.0,44.8426,45.1154,44.816,45.0422,566500.0
2007-03-21 14:30:00,67.69,67.99,67.65,67.93,235600.0,45.0356,45.2352,45.009,45.1952,235600.0
2007-03-21 14:40:00,67.94,68.12,67.68,67.89,549700.0,45.2019,45.3217,45.0289,45.1686,549700.0
2007-03-21 14:50:00,67.88,68.5,67.5,68.37,300100.0,45.162,45.5745,44.9092,45.488,300100.0
2007-03-21 15:00:00,68.37,68.49,68.18,68.2,530500.0,45.488,45.5678,45.3616,45.3749,530500.0
2007-03-21 15:10:00,68.21,68.21,67.85,67.85,266900.0,45.3815,45.3815,45.142,45.142,266900.0
2007-03-21 15:20:00,67.85,68.0,67.79,67.88,346200.0,45.142,45.2418,45.1021,45.162,346200.0
2007-03-21 15:30:00,67.88,68.1,67.82,67.87,416900.0,45.162,45.3084,45.1221,45.1553,416900.0
2007-03-21 15:40:00,67.85,68.11,67.84,68.1,485100.0,45.142,45.315,45.1354,45.3084,485100.0
2007-03-21 15:50:00,68.1,68.1,67.86,67.87,642400.0,45.3084,45.3084,45.1487,45.1553,642400.0
2007-03-22 09:30:00,68.06,68.71,68.0,68.71,309800.0,45.2817,45.7142,45.2418,45.7142,309800.0
2007-03-22 09:40:00,68.71,69.18,68.7,68.82,564500.0,45.7142,46.0269,45.7075,45.7874,564500.0
2007-03-22 09:50:00,68.82,68.96,68.55,68.67,640300.0,45.7874,45.8805,45.6077,45.6876,640300.0
2007-03-22 10:00:00,68.67,69.0,68.55,68.99,278600.0,45.6876,45.9071,45.6077,45.9005,278600.0
2007-03-22 10:10:00,69.0,69.49,68.97,69.47,533600.0,45.9071,46.2331,45.8872,46.2198,533600.0
2007-03-22 10:20:00,69.49,69.52,69.25,69.25,394000.0,46.2331,46.2531,46.0735,46.0735,394000.0
2007-03-22 10:30:00,69.24,69.28,68.82,69.01,696900.0,46.0668,46.0934,45.7874,45.9138,696900.0
2007-03-22 10:40:00,69.01,69.09,68.9,68.99,305600.0,45.9138,45.967,45.8406,45.9005,305600.0
2007-03-22 10:50:00,68.94,69.0,68.69,68.69,272900.0,45.8672,45.9071,45.7009,45.7009,272900.0
2007-03-22 11:00:00,68.69,68.93,68.68,68.9,312500.0,45.7009,45.8606,45.6942,45.8406,312500.0
2007-03-22 11:10:00,68.92,69.15,68.62,68.76,282000.0,45.8539,46.0069,45.6543,45.7475,282000.0
2007-03-22 11:20:00,68.75,68.78,68.57,68.75,257400.0,45.7408,45.7608,45.6211,45.7408,257400.0
2007-03-22 11:30:00,68.73,68.82,68.63,68.82,301100.0,45.7275,45.7874,45.661,45.7874,301100.0
2007-03-22 11:40:00,68.81,69.03,68.79,69.03,292200.0,45.7807,45.9271,45.7674,45.9271,292200.0
2007-03-22 11:50:00,69.03,69.43,68.97,69.43,424300.0,45.9271,46.1932,45.8872,46.1932,424300.0
2007-03-22 12:00:00,69.41,69.51,69.31,69.51,219200.0,46.1799,46.2465,46.1134,46.2465,219200.0
2007-03-22 12:10:00,69.52,69.71,69.51,69.67,295900.0,46.2531,46.3795,46.2465,46.3529,295900.0
2007-03-22 12:20:00,69.67,69.69,69.55,69.56,213600.0,46.3529,46.3662,46.2731,46.2797,213600.0
2007-03-22 12:30:00,69.57,69.6,69.45,69.51,213800.0,46.2864,46.3063,46.2065,46.2465,213800.0
2007-03-22 12:40:00,69.51,69.53,69.43,69.46,123300.0,46.2465,46.2598,46.1932,46.2132,123300.0
2007-03-22 12:50:00,69.46,69.55,69.36,69.36,137800.0,46.2132,46.2731,46.1467,46.1467,137800.0
2007-03-22 13:00:00,69.36,69.38,69.24,69.28,133900.0,46.1467,46.16,46.0668,46.0934,133900.0
2007-03-22 13:10:00,69.29,69.46,69.27,69.42,142700.0,46.1001,46.2132,46.0868,46.1866,142700.0
2007-03-22 13:20:00,69.42,69.5,69.41,69.5,123500.0,46.1866,46.2398,46.1799,46.2398,123500.0
2007-03-22 13:30:00,69.5,69.5,69.28,69.39,152200.0,46.2398,46.2398,46.0934,46.1666,152200.0
2007-03-22 13:40:00,69.39,69.6,69.38,69.39,129200.0,46.1666,46.3063,46.16,46.1666,129200.0
2007-03-22 13:50:00,69.38,69.43,69.36,69.39,174200.0,46.16,46.1932,46.1467,46.1666,174200.0
2007-03-22 14:00:00,69.4,69.48,69.37,69.38,426300.0,46.1733,46.2265,46.1533,46.16,426300.0
2007-03-22 14:10:00,69.36,69.55,69.29,69.37,448100.0,46.1467,46.2731,46.1001,46.1533,448100.0
2007-03-22 14:20:00,69.37,69.4,69.16,69.19,229000.0,46.1533,46.1733,46.0136,46.0336,229000.0
2007-03-22 14:30:00,69.2,69.27,69.15,69.25,216600.0,46.0402,46.0868,46.0069,46.0735,216600.0
2007-03-22 14:40:00,69.26,69.47,69.23,69.34,249600.0,46.0801,46.2198,46.0602,46.1334,249600.0
2007-03-22 14:50:00,69.34,69.4,68.97,69.0,454000.0,46.1334,46.1733,45.8872,45.9071,454000.0
2007-03-22 15:00:00,68.99,69.04,68.84,68.85,227200.0,45.9005,45.9338,45.8007,45.8073,227200.0
2007-03-22 15:10:00,68.85,68.88,68.65,68.75,415000.0,45.8073,45.8273,45.6743,45.7408,415000.0
2007-03-22 15:20:00,68.76,68.92,68.75,68.91,330700.0,45.7475,45.8539,45.7408,45.8473,330700.0
2007-03-22 15:30:00,68.9,68.91,68.78,68.78,227500.0,45.8406,45.8473,45.7608,45.7608,227500.0
2007-03-22 15:40:00,68.78,68.83,68.69,68.82,314200.0,45.7608,45.794,45.7009,45.7874,314200.0
2007-03-22 15:50:00,68.83,69.05,68.82,68.99,673100.0,45.794,45.9404,45.7874,45.9005,673100.0
2007-03-23 09:30:00,69.35,69.69,69.06,69.16,334000.0,46.14,46.3662,45.9471,46.0136,334000.0
2007-03-23 09:40:00,69.16,69.19,68.79,69.14,324800.0,46.0136,46.0336,45.7674,46.0003,324800.0
2007-03-23 09:50:00,69.14,69.39,69.07,69.36,190000.0,46.0003,46.1666,45.9537,46.1467,190000.0
2007-03-23 10:00:00,69.37,69.55,69.17,69.39,387300.0,46.1533,46.2731,46.0202,46.1666,387300.0
2007-03-23 10:10:00,69.39,69.5,69.33,69.39,248300.0,46.1666,46.2398,46.1267,46.1666,248300.0
2007-03-23 10:20:00,69.4,69.46,69.03,69.08,290900.0,46.1733,46.2132,45.9271,45.9604,290900.0
2007-03-23 10:30:00,69.09,69.19,69.0,69.02,169700.0,45.967,46.0336,45.9071,45.9204,169700.0
2007-03-23 10:40:00,69.01,69.12,68.97,69.1,101900.0,45.9138,45.987,45.8872,45.9737,101900.0
2007-03-23 10:50:00,69.11,69.23,69.07,69.13,124900.0,45.9803,46.0602,45.9537,45.9936,124900.0
2007-03-23 11:00:00,69.12,69.22,69.1,69.13,99600.0,45.987,46.0535,45.9737,45.9936,99600.0
2007-03-23 11:10:00,69.13,69.4,69.13,69.32,170500.0,45.9936,46.1733,45.9936,46.12,170500.0
2007-03-23 11:20:00,69.31,69.35,69.11,69.18,205200.0,46.1134,46.14,45.9803,46.0269,205200.0
2007-03-23 11:30:00,69.17,69.21,69.05,69.1,164400.0,46.0202,46.0469,45.9404,45.9737,164400.0
2007-03-23 11:40:00,69.1,69.18,69.05,69.15,116800.0,45.9737,46.0269,45.9404,46.0069,116800.0
2007-03-23 11:50:00,69.15,69.18,69.09,69.1,74300.0,46.0069,46.0269,45.967,45.9737,74300.0
2007-03-23 12:00:00,69.09,69.12,69.05,69.11,101400.0,45.967,45.987,45.9404,45.9803,101400.0
2007-03-23 12:10:00,69.1,69.13,69.03,69.06,102000.0,45.9737,45.9936,45.9271,45.9471,102000.0
2007-03-23 12:20:00,69.06,69.14,69.0,69.02,53800.0,45.9471,46.0003,45.9071,45.9204,53800.0
2007-03-23 12:30:00,69.01,69.1,68.95,69.06,114800.0,45.9138,45.9737,45.8739,45.9471,114800.0
2007-03-23 12:40:00,69.04,69.09,68.97,68.99,125800.0,45.9338,45.967,45.8872,45.9005,125800.0
2007-03-23 12:50:00,68.99,68.99,68.89,68.9,139600.0,45.9005,45.9005,45.834,45.8406,139600.0
2007-03-23 13:00:00,68.89,68.92,68.63,68.75,342200.0,45.834,45.8539,45.661,45.7408,342200.0
2007-03-23 13:10:00,68.75,68.76,68.37,68.41,288100.0,45.7408,45.7475,45.488,45.5146,288100.0
2007-03-23 13:20:00,68.41,68.71,68.41,68.57,167600.0,45.5146,45.7142,45.5146,45.6211,167600.0
2007-03-23 13:30:00,68.57,68.58,68.27,68.35,267200.0,45.6211,45.6277,45.4215,45.4747,267200.0
2007-03-23 13:40:00,68.35,68.5,68.28,68.48,155500.0,45.4747,45.5745,45.4281,45.5612,155500.0
2007-03-23 13:50:00,68.48,68.64,68.46,68.63,130300.0,45.5612,45.6676,45.5479,45.661,130300.0
2007-03-23 14:00:00,68.62,68.73,68.56,68.72,123300.0,45.6543,45.7275,45.6144,45.7209,123300.0
2007-03-23 14:10:00,68.72,68.81,68.63,68.68,154700.0,45.7209,45.7807,45.661,45.6942,154700.0
2007-03-23 14:20:00,68.67,68.78,68.62,68.75,81800.0,45.6876,45.7608,45.6543,45.7408,81800.0
2007-03-23 14:30:00,68.74,68.85,68.72,68.84,111800.0,45.7342,45.8073,45.7209,45.8007,111800.0
2007-03-23 14:40:00,68.84,69.02,68.82,69.0,131600.0,45.8007,45.9204,45.7874,45.9071,131600.0
2007-03-23 14:50:00,68.99,69.02,68.97,68.99,96700.0,45.9005,45.9204,45.8872,45.9005,96700.0
2007-03-23 15:00:00,68.99,69.05,68.93,69.03,149200.0,45.9005,45.9404,45.8606,45.9271,149200.0
2007-03-23 15:10:00,69.04,69.21,69.0,69.2,122100.0,45.9338,46.0469,45.9071,46.0402,122100.0
2007-03-23 15:20:00,69.19,69.31,69.08,69.11,170600.0,46.0336,46.1134,45.9604,45.9803,170600.0
2007-03-23 15:30:00,69.11,69.14,69.03,69.1,107800.0,45.9803,46.0003,45.9271,45.9737,107800.0
2007-03-23 15:40:00,69.1,69.14,68.96,69.13,172100.0,45.9737,46.0003,45.8805,45.9936,172100.0
2007-03-23 15:50:00,69.13,69.19,69.08,69.14,284600.0,45.9936,46.0336,45.9604,46.0003,284600.0
2007-03-26 09:30:00,69.25,69.5,69.22,69.41,362500.0,46.0735,46.2398,46.0535,46.1799,362500.0
2007-03-26 09:40:00,69.4,69.65,69.35,69.47,360500.0,46.1733,46.3396,46.14,46.2198,360500.0
2007-03-26 09:50:00,69.47,69.61,69.39,69.59,361100.0,46.2198,46.313,46.1666,46.2997,361100.0
2007-03-26 10:00:00,69.58,69.59,68.92,69.09,567200.0,46.293,46.2997,45.8539,45.967,567200.0
2007-03-26 10:10:00,69.09,69.15,68.91,68.99,564400.0,45.967,46.0069,45.8473,45.9005,564400.0
2007-03-26 10:20:00,69.0,69.15,68.72,68.72,458800.0,45.9071,46.0069,45.7209,45.7209,458800.0
2007-03-26 10:30:00,68.72,69.01,68.61,68.96,280600.0,45.7209,45.9138,45.6477,45.8805,280600.0
2007-03-26 10:40:00,68.96,69.11,68.9,69.03,255200.0,45.8805,45.9803,45.8406,45.9271,255200.0
2007-03-26 10:50:00,69.05,69.3,69.04,69.06,169900.0,45.9404,46.1067,45.9338,45.9471,169900.0
2007-03-26 11:00:00,69.05,69.1,68.85,69.01,281100.0,45.9404,45.9737,45.8073,45.9138,281100.0
2007-03-26 11:10:00,69.01,69.2,68.95,69.15,208800.0,45.9138,46.0402,45.8739,46.0069,208800.0
2007-03-26 11:20:00,69.14,69.23,69.07,69.15,274200.0,46.0003,46.0602,45.9537,46.0069,274200.0
2007-03-26 11:30:00,69.16,69.2,69.05,69.15,244300.0,46.0136,46.0402,45.9404,46.0069,244300.0
2007-03-26 11:40:00,69.16,69.28,69.09,69.13,313300.0,46.0136,46.0934,45.967,45.9936,313300.0
2007-03-26 11:50:00,69.13,69.21,69.11,69.17,150900.0,45.9936,46.0469,45.9803,46.0202,150900.0
2007-03-26 12:00:00,69.18,69.24,69.14,69.17,140900.0,46.0269,46.0668,46.0003,46.0202,140900.0
2007-03-26 12:10:00,69.17,69.3,69.15,69.3,142400.0,46.0202,46.1067,46.0069,46.1067,142400.0
2007-03-26 12:20:00,69.3,69.31,69.16,69.19,145100.0,46.1067,46.1134,46.0136,46.0336,145100.0
2007-03-26 12:30:00,69.19,69.26,69.15,69.16,139100.0,46.0336,46.0801,46.0069,46.0136,139100.0
2007-03-26 12:40:00,69.16,69.3,69.08,69.18,114300.0,46.0136,46.1067,45.9604,46.0269,114300.0
2007-03-26 12:50:00,69.18,69.19,68.97,69.05,351100.0,46.0269,46.0336,45.8872,45.9404,351100.0
2007-03-26 13:00:00,69.04,69.13,68.96,69.02,208000.0,45.9338,45.9936,45.8805,45.9204,208000.0
2007-03-26 13:10:00,69.02,69.07,68.98,69.02,215300.0,45.9204,45.9537,45.8938,45.9204,215300.0
2007-03-26 13:20:00,69.01,69.09,68.96,69.0,104900.0,45.9138,45.967,45.8805,45.9071,104900.0
2007-03-26 13:30:00,69.0,69.11,68.97,68.99,300300.0,45.9071,45.9803,45.8872,45.9005,300300.0
2007-03-26 13:40:00,68.99,69.11,68.97,69.08,181400.0,45.9005,45.9803,45.8872,45.9604,181400.0
2007-03-26 13:50:00,69.08,69.16,69.02,69.1,287200.0,45.9604,46.0136,45.9204,45.9737,287200.0
2007-03-26 14:00:00,69.11,69.26,69.08,69.15,369600.0,45.9803,46.0801,45.9604,46.0069,369600.0
2007-03-26 14:10:00,69.15,69.29,69.15,69.18,182400.0,46.0069,46.1001,46.0069,46.0269,182400.0
2007-03-26 14:20:00,69.18,69.27,69.15,69.27,224200.0,46.0269,46.0868,46.0069,46.0868,224200.0
2007-03-26 14:30:00,69.27,69.27,69.12,69.23,180700.0,46.0868,46.0868,45.987,46.0602,180700.0
2007-03-26 14:40:00,69.21,69.31,69.21,69.27,124400.0,46.0469,46.1134,46.0469,46.0868,124400.0
2007-03-26 14:50:00,69.27,69.35,69.26,69.35,90300.0,46.0868,46.14,46.0801,46.14,90300.0
2007-03-26 15:00:00,69.34,69.42,69.31,69.32,113500.0,46.1334,46.1866,46.1134,46.12,113500.0
2007-03-26 15:10:00,69.33,69.42,69.31,69.37,162500.0,46.1267,46.1866,46.1134,46.1533,162500.0
2007-03-26 15:20:00,69.37,69.52,69.32,69.5,230700.0,46.1533,46.2531,46.12,46.2398,230700.0
2007-03-26 15:30:00,69.51,69.61,69.49,69.58,256600.0,46.2465,46.313,46.2331,46.293,256600.0
2007-03-26 15:40:00,69.58,69.62,69.57,69.59,382900.0,46.293,46.3196,46.2864,46.2997,382900.0
2007-03-26 15:50:00,69.58,69.62,69.52,69.54,331000.0,46.293,46.3196,46.2531,46.2664,331000.0
2007-03-27 09:30:00,68.92,69.14,68.49,69.08,430200.0,45.8539,46.0003,45.5678,45.9604,430200.0
2007-03-27 09:40:00,69.09,69.27,69.05,69.27,299400.0,45.967,46.0868,45.9404,46.0868,299400.0
2007-03-27 09:50:00,69.28,69.39,69.24,69.33,171900.0,46.0934,46.1666,46.0668,46.1267,171900.0
2007-03-27 10:00:00,69.32,69.44,69.15,69.17,323200.0,46.12,46.1999,46.0069,46.0202,323200.0
2007-03-27 10:10:00,69.17,69.26,69.1,69.18,153200.0,46.0202,46.0801,45.9737,46.0269,153200.0
2007-03-27 10:20:00,69.17,69.19,69.0,69.15,250500.0,46.0202,46.0336,45.9071,46.0069,250500.0
2007-03-27 10:30:00,69.15,69.25,69.0,69.19,216000.0,46.0069,46.0735,45.9071,46.0336,216000.0
2007-03-27 10:40:00,69.2,69.24,69.08,69.2,93700.0,46.0402,46.0668,45.9604,46.0402,93700.0
2007-03-27 10:50:00,69.19,69.4,69.16,69.28,161700.0,46.0336,46.1733,46.0136,46.0934,161700.0
2007-03-27 11:00:00,69.29,69.31,69.21,69.3,279700.0,46.1001,46.1134,46.0469,46.1067,279700.0
2007-03-27 11:10:00,69.3,69.38,69.27,69.38,155000.0,46.1067,46.16,46.0868,46.16,155000.0
2007-03-27 11:20:00,69.39,69.41,69.31,69.36,318800.0,46.1666,46.1799,46.1134,46.1467,318800.0
2007-03-27 11:30:00,69.35,69.36,69.22,69.25,177000.0,46.14,46.1467,46.0535,46.0735,177000.0
2007-03-27 11:40:00,69.25,69.32,69.22,69.3,223300.0,46.0735,46.12,46.0535,46.1067,223300.0
2007-03-27 11:50:00,69.3,69.32,69.12,69.21,143300.0,46.1067,46.12,45.987,46.0469,143300.0
2007-03-27 12:00:00,69.22,69.46,69.22,69.46,348100.0,46.0535,46.2132,46.0535,46.2132,348100.0
2007-03-27 12:10:00,69.46,69.5,69.4,69.44,148600.0,46.2132,46.2398,46.1733,46.1999,148600.0
2007-03-27 12:20:00,69.43,69.45,69.28,69.44,162400.0,46.1932,46.2065,46.0934,46.1999,162400.0
2007-03-27 12:30:00,69.45,69.56,69.42,69.5,203200.0,46.2065,46.2797,46.1866,46.2398,203200.0
2007-03-27 12:40:00,69.51,69.6,69.49,69.59,121000.0,46.2465,46.3063,46.2331,46.2997,121000.0
2007-03-27 12:50:00,69.59,69.65,69.55,69.65,129000.0,46.2997,46.3396,46.2731,46.3396,129000.0
2007-03-27 13:00:00,69.65,69.75,69.6,69.75,201900.0,46.3396,46.4061,46.3063,46.4061,201900.0
2007-03-27 13:10:00,69.75,69.9,69.68,69.88,290600.0,46.4061,46.5059,46.3596,46.4926,290600.0
2007-03-27 13:20:00,69.88,70.0,69.87,69.95,236600.0,46.4926,46.5725,46.486,46.5392,236600.0
2007-03-27 13:30:00,69.96,69.96,69.79,69.85,195800.0,46.5459,46.5459,46.4327,46.4727,195800.0
2007-03-27 13:40:00,69.85,69.96,69.83,69.95,160100.0,46.4727,46.5459,46.4594,46.5392,160100.0
2007-03-27 13:50:00,69.95,69.97,69.83,69.86,122400.0,46.5392,46.5525,46.4594,46.4793,122400.0
2007-03-27 14:00:00,69.86,69.94,69.75,69.85,390200.0,46.4793,46.5325,46.4061,46.4727,390200.0
2007-03-27 14:10:00,69.85,69.92,69.8,69.91,89600.0,46.4727,46.5192,46.4394,46.5126,89600.0
2007-03-27 14:20:00,69.92,69.94,69.85,69.86,117400.0,46.5192,46.5325,46.4727,46.4793,117400.0
2007-03-27 14:30:00,69.85,69.89,69.78,69.8,148800.0,46.4727,46.4993,46.4261,46.4394,148800.0
2007-03-27 14:40:00,69.8,69.87,69.79,69.86,114200.0,46.4394,46.486,46.4327,46.4793,114200.0
2007-03-27 14:50:00,69.87,69.92,69.85,69.89,137400.0,46.486,46.5192,46.4727,46.4993,137400.0
2007-03-27 15:00:00,69.89,69.95,69.85,69.95,184800.0,46.4993,46.5392,46.4727,46.5392,184800.0
2007-03-27 15:10:00,69.95,70.1,69.95,70.07,511700.0,46.5392,46.639,46.5392,46.619,511700.0
2007-03-27 15:20:00,70.06,70.1,69.94,69.94,208900.0,46.6124,46.639,46.5325,46.5325,208900.0
2007-03-27 15:30:00,69.94,70.03,69.92,69.97,261900.0,46.5325,46.5924,46.5192,46.5525,261900.0
2007-03-27 15:40:00,69.97,69.97,69.9,69.92,247900.0,46.5525,46.5525,46.5059,46.5192,247900.0
2007-03-27 15:50:00,69.93,69.99,69.88,69.89,229500.0,46.5259,46.5658,46.4926,46.4993,229500.0
2007-03-28 09:30:00,70.25,70.48,69.45,70.09,706700.0,46.7388,46.8918,46.2065,46.6323,706700.0
2007-03-28 09:40:00,70.09,70.18,69.98,70.07,289900.0,46.6323,46.6922,46.5592,46.619,289900.0
2007-03-28 09:50:00,70.07,70.15,69.8,69.99,434000.0,46.619,46.6723,46.4394,46.5658,434000.0
2007-03-28 10:00:00,70.0,70.19,69.98,70.17,407100.0,46.5725,46.6989,46.5592,46.6856,407100.0
2007-03-28 10:10:00,70.17,70.48,70.12,70.48,710700.0,46.6856,46.8918,46.6523,46.8918,710700.0
2007-03-28 10:20:00,70.48,70.5,70.32,70.41,265800.0,46.8918,46.9051,46.7854,46.8452,265800.0
2007-03-28 10:30:00,70.39,70.39,70.07,70.07,544000.0,46.8319,46.8319,46.619,46.619,544000.0
2007-03-28 10:40:00,70.07,70.08,69.62,69.78,434800.0,46.619,46.6257,46.3196,46.4261,434800.0
2007-03-28 10:50:00,69.78,70.09,69.78,70.02,321800.0,46.4261,46.6323,46.4261,46.5858,321800.0
2007-03-28 11:00:00,70.03,70.2,69.97,70.14,236000.0,46.5924,46.7055,46.5525,46.6656,236000.0
2007-03-28 11:10:00,70.14,70.2,70.0,70.15,154500.0,46.6656,46.7055,46.5725,46.6723,154500.0
2007-03-28 11:20:00,70.14,70.2,70.03,70.05,248100.0,46.6656,46.7055,46.5924,46.6057,248100.0
2007-03-28 11:30:00,70.05,70.1,69.98,70.1,221300.0,46.6057,46.639,46.5592,46.639,221300.0
2007-03-28 11:40:00,70.1,70.13,69.95,70.0,141200.0,46.639,46.659,46.5392,46.5725,141200.0
2007-03-28 11:50:00,70.01,70.09,69.9,70.05,190900.0,46.5791,46.6323,46.5059,46.6057,190900.0
2007-03-28 12:00:00,70.05,70.15,69.96,70.04,210400.0,46.6057,46.6723,46.5459,46.5991,210400.0
2007-03-28 12:10:00,70.04,70.23,69.95,70.23,191000.0,46.5991,46.7255,46.5392,46.7255,191000.0
2007-03-28 12:20:00,70.24,70.29,70.02,70.15,197900.0,46.7321,46.7654,46.5858,46.6723,197900.0
2007-03-28 12:30:00,70.15,70.25,70.11,70.2,87400.0,46.6723,46.7388,46.6456,46.7055,87400.0
2007-03-28 12:40:00,70.19,70.19,70.07,70.16,59500.0,46.6989,46.6989,46.619,46.6789,59500.0
2007-03-28 12:50:00,70.14,70.15,69.96,70.09,70800.0,46.6656,46.6723,46.5459,46.6323,70800.0
2007-03-28 13:00:00,70.08,70.08,69.97,70.0,65700.0,46.6257,46.6257,46.5525,46.5725,65700.0
2007-03-28 13:10:00,70.0,70.08,69.91,70.06,75600.0,46.5725,46.6257,46.5126,46.6124,75600.0
2007-03-28 13:20:00,70.06,70.1,69.85,69.86,176600.0,46.6124,46.639,46.4727,46.4793,176600.0
2007-03-28 13:30:00,69.85,70.0,69.85,69.97,108400.0,46.4727,46.5725,46.4727,46.5525,108400.0
2007-03-28 13:40:00,69.97,70.02,69.93,70.02,169600.0,46.5525,46.5858,46.5259,46.5858,169600.0
2007-03-28 13:50:00,70.01,70.04,69.83,69.92,232400.0,46.5791,46.5991,46.4594,46.5192,232400.0
2007-03-28 14:00:00,69.93,70.02,69.87,69.9,168500.0,46.5259,46.5858,46.486,46.5059,168500.0
2007-03-28 14:10:00,69.91,69.95,69.76,69.91,293500.0,46.5126,46.5392,46.4128,46.5126,293500.0
2007-03-28 14:20:00,69.92,69.93,69.76,69.91,221900.0,46.5192,46.5259,46.4128,46.5126,221900.0
2007-03-28 14:30:00,69.9,69.93,69.8,69.82,103700.0,46.5059,46.5259,46.4394,46.4527,103700.0
2007-03-28 14:40:00,69.82,69.86,69.74,69.79,254400.0,46.4527,46.4793,46.3995,46.4327,254400.0
2007-03-28 14:50:00,69.79,69.8,69.68,69.76,267500.0,46.4327,46.4394,46.3596,46.4128,267500.0
2007-03-28 15:00:00,69.76,69.83,69.71,69.74,247200.0,46.4128,46.4594,46.3795,46.3995,247200.0
2007-03-28 15:10:00,69.76,69.8,69.69,69.71,203100.0,46.4128,46.4394,46.3662,46.3795,203100.0
2007-03-28 15:20:00,69.71,69.72,69.64,69.69,360600.0,46.3795,46.3862,46.3329,46.3662,360600.0
2007-03-28 15:30:00,69.69,69.74,69.62,69.65,258100.0,46.3662,46.3995,46.3196,46.3396,258100.0
2007-03-28 15:40:00,69.65,69.68,69.59,69.6,256600.0,46.3396,46.3596,46.2997,46.3063,256600.0
2007-03-28 15:50:00,69.61,69.72,69.4,69.5,657000.0,46.313,46.3862,46.1733,46.2398,657000.0
2007-03-29 09:30:00,69.5,69.96,69.47,69.59,365500.0,46.2398,46.5459,46.2198,46.2997,365500.0
2007-03-29 09:40:00,69.59,69.6,69.39,69.5,180900.0,46.2997,46.3063,46.1666,46.2398,180900.0
2007-03-29 09:50:00,69.5,69.53,69.26,69.29,188600.0,46.2398,46.2598,46.0801,46.1001,188600.0
2007-03-29 10:00:00,69.29,69.55,69.24,69.5,180800.0,46.1001,46.2731,46.0668,46.2398,180800.0
2007-03-29 10:10:00,69.5,69.72,69.48,69.67,122500.0,46.2398,46.3862,46.2265,46.3529,122500.0
2007-03-29 10:20:00,69.67,69.72,69.59,69.66,102800.0,46.3529,46.3862,46.2997,46.3463,102800.0
2007-03-29 10:30:00,69.67,69.71,69.55,69.63,165500.0,46.3529,46.3795,46.2731,46.3263,165500.0
2007-03-29 10:40:00,69.62,69.62,69.37,69.46,279200.0,46.3196,46.3196,46.1533,46.2132,279200.0
2007-03-29 10:50:00,69.48,69.68,69.33,69.33,222300.0,46.2265,46.3596,46.1267,46.1267,222300.0
2007-03-29 11:00:00,69.32,69.5,69.29,69.47,258000.0,46.12,46.2398,46.1001,46.2198,258000.0
2007-03-29 11:10:00,69.46,69.72,69.42,69.71,172700.0,46.2132,46.3862,46.1866,46.3795,172700.0
2007-03-29 11:20:00,69.72,69.84,69.69,69.84,169000.0,46.3862,46.466,46.3662,46.466,169000.0
2007-03-29 11:30:00,69.84,69.85,69.79,69.8,113900.0,46.466,46.4727,46.4327,46.4394,113900.0
2007-03-29 11:40:00,69.8,69.88,69.78,69.81,137000.0,46.4394,46.4926,46.4261,46.4461,137000.0
2007-03-29 11:50:00,69.81,70.11,69.72,70.09,315700.0,46.4461,46.6456,46.3862,46.6323,315700.0
2007-03-29 12:00:00,70.09,70.41,70.04,70.4,236200.0,46.6323,46.8452,46.5991,46.8386,236200.0
2007-03-29 12:10:00,70.4,70.6,70.3,70.6,220700.0,46.8386,46.9717,46.7721,46.9717,220700.0
2007-03-29 12:20:00,70.59,70.73,70.46,70.7,193200.0,46.965,47.0581,46.8785,47.0382,193200.0
2007-03-29 12:30:00,70.7,70.7,70.53,70.69,313300.0,47.0382,47.0382,46.9251,47.0315,313300.0
2007-03-29 12:40:00,70.7,71.0,70.69,71.0,350800.0,47.0382,47.2378,47.0315,47.2378,350800.0
2007-03-29 12:50:00,71.0,71.17,70.92,71.04,302700.0,47.2378,47.3509,47.1846,47.2644,302700.0
2007-03-29 13:00:00,71.04,71.04,70.8,70.94,230600.0,47.2644,47.2644,47.1047,47.1979,230600.0
2007-03-29 13:10:00,70.93,70.99,70.86,70.87,136900.0,47.1912,47.2311,47.1446,47.1513,136900.0
2007-03-29 13:20:00,70.88,70.9,70.69,70.87,133700.0,47.1579,47.1713,47.0315,47.1513,133700.0
2007-03-29 13:30:00,70.87,70.89,70.6,70.65,159700.0,47.1513,47.1646,46.9717,47.0049,159700.0
2007-03-29 13:40:00,70.65,70.65,70.47,70.52,128000.0,47.0049,47.0049,46.8852,46.9184,128000.0
2007-03-29 13:50:00,70.52,70.53,70.16,70.33,208700.0,46.9184,46.9251,46.6789,46.792,208700.0
2007-03-29 14:00:00,70.32,70.48,70.25,70.41,203500.0,46.7854,46.8918,46.7388,46.8452,203500.0
2007-03-29 14:10:00,70.42,70.49,70.3,70.48,153000.0,46.8519,46.8985,46.7721,46.8918,153000.0
2007-03-29 14:20:00,70.47,70.64,70.43,70.44,114800.0,46.8852,46.9983,46.8586,46.8652,114800.0
2007-03-29 14:30:00,70.44,70.45,70.32,70.41,121400.0,46.8652,46.8719,46.7854,46.8452,121400.0
2007-03-29 14:40:00,70.41,70.51,70.37,70.47,150100.0,46.8452,46.9118,46.8186,46.8852,150100.0
2007-03-29 14:50:00,70.46,70.53,70.4,70.45,87500.0,46.8785,46.9251,46.8386,46.8719,87500.0
2007-03-29 15:00:00,70.44,70.53,70.31,70.38,134700.0,46.8652,46.9251,46.7787,46.8253,134700.0
2007-03-29 15:10:00,70.38,70.58,70.36,70.53,172200.0,46.8253,46.9583,46.812,46.9251,172200.0
2007-03-29 15:20:00,70.53,70.63,70.51,70.58,100800.0,46.9251,46.9916,46.9118,46.9583,100800.0
2007-03-29 15:30:00,70.58,70.65,70.54,70.57,126100.0,46.9583,47.0049,46.9317,46.9517,126100.0
2007-03-29 15:40:00,70.58,70.82,70.56,70.79,308500.0,46.9583,47.118,46.945,47.0981,308500.0
2007-03-29 15:50:00,70.79,70.79,70.63,70.63,463200.0,47.0981,47.0981,46.9916,46.9916,463200.0
2007-03-30 09:30:00,69.92,70.1,69.45,69.94,606500.0,46.5192,46.639,46.2065,46.5325,606500.0
2007-03-30 09:40:00,69.95,70.27,69.92,70.0,322800.0,46.5392,46.7521,46.5192,46.5725,322800.0
2007-03-30 09:50:00,69.99,70.06,69.9,69.93,237300.0,46.5658,46.6124,46.5059,46.5259,237300.0
2007-03-30 10:00:00,69.95,70.06,69.9,69.99,272200.0,46.5392,46.6124,46.5059,46.5658,272200.0
2007-03-30 10:10:00,69.99,70.06,69.73,69.86,250900.0,46.5658,46.6124,46.3928,46.4793,250900.0
2007-03-30 10:20:00,69.85,70.0,69.84,69.99,215500.0,46.4727,46.5725,46.466,46.5658,215500.0
2007-03-30 10:30:00,69.99,70.12,69.97,69.97,178300.0,46.5658,46.6523,46.5525,46.5525,178300.0
2007-03-30 10:40:00,69.97,70.09,69.97,70.0,147800.0,46.5525,46.6323,46.5525,46.5725,147800.0
2007-03-30 10:50:00,70.0,70.1,69.92,70.0,160000.0,46.5725,46.639,46.5192,46.5725,160000.0
2007-03-30 11:00:00,70.0,70.05,69.95,69.99,82700.0,46.5725,46.6057,46.5392,46.5658,82700.0
2007-03-30 11:10:00,69.99,70.03,69.86,69.89,142400.0,46.5658,46.5924,46.4793,46.4993,142400.0
2007-03-30 11:20:00,69.89,70.01,69.46,69.47,232900.0,46.4993,46.5791,46.2132,46.2198,232900.0
2007-03-30 11:30:00,69.48,69.61,69.45,69.49,264400.0,46.2265,46.313,46.2065,46.2331,264400.0
2007-03-30 11:40:00,69.48,69.5,69.0,69.26,412600.0,46.2265,46.2398,45.9071,46.0801,412600.0
2007-03-30 11:50:00,69.25,69.45,69.21,69.42,367200.0,46.0735,46.2065,46.0469,46.1866,367200.0
2007-03-30 12:00:00,69.42,69.63,69.41,69.46,430800.0,46.1866,46.3263,46.1799,46.2132,430800.0
2007-03-30 12:10:00,69.46,69.58,69.33,69.44,229500.0,46.2132,46.293,46.1267,46.1999,229500.0
2007-03-30 12:20:00,69.44,69.55,69.33,69.49,105600.0,46.1999,46.2731,46.1267,46.2331,105600.0
2007-03-30 12:30:00,69.49,69.57,69.4,69.49,100000.0,46.2331,46.2864,46.1733,46.2331,100000.0
2007-03-30 12:40:00,69.49,69.56,69.29,69.35,96900.0,46.2331,46.2797,46.1001,46.14,96900.0
2007-03-30 12:50:00,69.35,69.47,69.27,69.45,84100.0,46.14,46.2198,46.0868,46.2065,84100.0
2007-03-30 13:00:00,69.44,69.55,69.38,69.43,115900.0,46.1999,46.2731,46.16,46.1932,115900.0
2007-03-30 13:10:00,69.44,69.5,69.32,69.45,104300.0,46.1999,46.2398,46.12,46.2065,104300.0
2007-03-30 13:20:00,69.46,69.46,69.24,69.25,122500.0,46.2132,46.2132,46.0668,46.0735,122500.0
2007-03-30 13:30:00,69.26,69.38,69.25,69.33,86700.0,46.0801,46.16,46.0735,46.1267,86700.0
2007-03-30 13:40:00,69.34,69.53,69.31,69.38,132900.0,46.1334,46.2598,46.1134,46.16,132900.0
2007-03-30 13:50:00,69.39,69.48,69.28,69.39,93000.0,46.1666,46.2265,46.0934,46.1666,93000.0
2007-03-30 14:00:00,69.4,69.42,69.26,69.3,78600.0,46.1733,46.1866,46.0801,46.1067,78600.0
2007-03-30 14:10:00,69.29,69.35,69.26,69.34,59000.0,46.1001,46.14,46.0801,46.1334,59000.0
2007-03-30 14:20:00,69.34,69.5,69.34,69.43,93100.0,46.1334,46.2398,46.1334,46.1932,93100.0
2007-03-30 14:30:00,69.43,69.5,69.37,69.45,97700.0,46.1932,46.2398,46.1533,46.2065,97700.0
2007-03-30 14:40:00,69.45,69.45,69.28,69.4,135400.0,46.2065,46.2065,46.0934,46.1733,135400.0
2007-03-30 14:50:00,69.41,69.48,69.37,69.48,104200.0,46.1799,46.2265,46.1533,46.2265,104200.0
2007-03-30 15:00:00,69.48,69.5,69.23,69.24,107600.0,46.2265,46.2398,46.0602,46.0668,107600.0
2007-03-30 15:10:00,69.23,69.27,69.14,69.23,187500.0,46.0602,46.0868,46.0003,46.0602,187500.0
2007-03-30 15:20:00,69.24,69.24,69.14,69.14,122200.0,46.0668,46.0668,46.0003,46.0003,122200.0
2007-03-30 15:30:00,69.14,69.18,69.08,69.08,262500.0,46.0003,46.0269,45.9604,45.9604,262500.0
2007-03-30 15:40:00,69.08,69.25,69.08,69.25,349800.0,45.9604,46.0735,45.9604,46.0735,349800.0
2007-03-30 15:50:00,69.25,69.27,69.0,69.03,436900.0,46.0735,46.0868,45.9071,45.9271,436900.0
2007-04-02 09:30:00,69.1,69.56,69.01,69.52,337700.0,45.9737,46.2797,45.9138,46.2531,337700.0
2007-04-02 09:40:00,69.52,69.8,68.25,68.76,956500.0,46.2531,46.4394,45.4082,45.7475,956500.0
2007-04-02 09:50:00,68.77,69.06,68.35,68.69,573900.0,45.7541,45.9471,45.4747,45.7009,573900.0
2007-04-02 10:00:00,68.68,69.28,68.52,69.21,566200.0,45.6942,46.0934,45.5878,46.0469,566200.0
2007-04-02 10:10:00,69.22,69.55,69.11,69.4,336300.0,46.0535,46.2731,45.9803,46.1733,336300.0
2007-04-02 10:20:00,69.4,69.55,69.26,69.34,305000.0,46.1733,46.2731,46.0801,46.1334,305000.0
2007-04-02 10:30:00,69.33,69.54,69.33,69.5,247300.0,46.1267,46.2664,46.1267,46.2398,247300.0
2007-04-02 10:40:00,69.5,69.5,69.26,69.36,191100.0,46.2398,46.2398,46.0801,46.1467,191100.0
2007-04-02 10:50:00,69.36,69.86,69.32,69.77,622300.0,46.1467,46.4793,46.12,46.4194,622300.0
2007-04-02 11:00:00,69.77,70.05,69.77,69.79,338500.0,46.4194,46.6057,46.4194,46.4327,338500.0
2007-04-02 11:10:00,69.79,69.98,69.67,69.94,270700.0,46.4327,46.5592,46.3529,46.5325,270700.0
2007-04-02 11:20:00,69.94,70.02,69.88,70.01,216000.0,46.5325,46.5858,46.4926,46.5791,216000.0
2007-04-02 11:30:00,70.0,70.14,69.92,70.13,461700.0,46.5725,46.6656,46.5192,46.659,461700.0
2007-04-02 11:40:00,70.13,70.23,70.04,70.09,221700.0,46.659,46.7255,46.5991,46.6323,221700.0
2007-04-02 11:50:00,70.08,70.17,70.01,70.12,447100.0,46.6257,46.6856,46.5791,46.6523,447100.0
2007-04-02 12:00:00,70.1,70.15,70.01,70.03,99900.0,46.639,46.6723,46.5791,46.5924,99900.0
2007-04-02 12:10:00,70.04,70.19,70.0,70.12,121100.0,46.5991,46.6989,46.5725,46.6523,121100.0
2007-04-02 12:20:00,70.12,70.33,70.09,70.25,165100.0,46.6523,46.792,46.6323,46.7388,165100.0
2007-04-02 12:30:00,70.24,70.4,70.23,70.35,105400.0,46.7321,46.8386,46.7255,46.8053,105400.0
2007-04-02 12:40:00,70.36,70.5,70.34,70.49,142600.0,46.812,46.9051,46.7987,46.8985,142600.0
2007-04-02 12:50:00,70.48,70.56,70.44,70.5,180400.0,46.8918,46.945,46.8652,46.9051,180400.0
2007-04-02 13:00:00,70.5,70.54,70.44,70.49,98200.0,46.9051,46.9317,46.8652,46.8985,98200.0
2007-04-02 13:10:00,70.48,70.49,70.38,70.41,201500.0,46.8918,46.8985,46.8253,46.8452,201500.0
2007-04-02 13:20:00,70.41,70.5,70.32,70.45,183400.0,46.8452,46.9051,46.7854,46.8719,183400.0
2007-04-02 13:30:00,70.45,70.52,70.4,70.51,276900.0,46.8719,46.9184,46.8386,46.9118,276900.0
2007-04-02 13:40:00,70.5,70.58,70.47,70.58,138500.0,46.9051,46.9583,46.8852,46.9583,138500.0
2007-04-02 13:50:00,70.58,70.66,70.53,70.57,99400.0,46.9583,47.0116,46.9251,46.9517,99400.0
2007-04-02 14:00:00,70.56,70.58,70.44,70.52,131700.0,46.945,46.9583,46.8652,46.9184,131700.0
2007-04-02 14:10:00,70.52,70.52,70.15,70.15,244800.0,46.9184,46.9184,46.6723,46.6723,244800.0
2007-04-02 14:20:00,70.14,70.3,70.0,70.25,256000.0,46.6656,46.7721,46.5725,46.7388,256000.0
2007-04-02 14:30:00,70.26,70.41,70.17,70.3,122800.0,46.7454,46.8452,46.6856,46.7721,122800.0
2007-04-02 14:40:00,70.3,70.36,70.24,70.29,83900.0,46.7721,46.812,46.7321,46.7654,83900.0
2007-04-02 14:50:00,70.3,70.4,70.28,70.37,68800.0,46.7721,46.8386,46.7588,46.8186,68800.0
2007-04-02 15:00:00,70.36,70.62,70.36,70.55,169400.0,46.812,46.985,46.812,46.9384,169400.0
2007-04-02 15:10:00,70.55,70.76,70.54,70.73,189900.0,46.9384,47.0781,46.9317,47.0581,189900.0
2007-04-02 15:20:00,70.73,70.91,70.72,70.9,199500.0,47.0581,47.1779,47.0515,47.1713,199500.0
2007-04-02 15:30:00,70.89,70.9,70.65,70.71,167100.0,47.1646,47.1713,47.0049,47.0448,167100.0
2007-04-02 15:40:00,70.7,70.83,70.67,70.78,253300.0,47.0382,47.1247,47.0182,47.0914,253300.0
2007-04-02 15:50:00,70.79,70.84,70.66,70.78,541600.0,47.0981,47.1313,47.0116,47.0914,541600.0
2007-04-03 09:30:00,70.56,70.61,70.1,70.22,339900.0,46.945,46.9783,46.639,46.7188,339900.0
2007-04-03 09:40:00,70.22,70.47,70.07,70.32,261600.0,46.7188,46.8852,46.619,46.7854,261600.0
2007-04-03 09:50:00,70.3,70.35,70.09,70.15,275700.0,46.7721,46.8053,46.6323,46.6723,275700.0
2007-04-03 10:00:00,70.16,70.51,70.15,70.45,326000.0,46.6789,46.9118,46.6723,46.8719,326000.0
2007-04-03 10:10:00,70.46,70.49,70.27,70.31,215100.0,46.8785,46.8985,46.7521,46.7787,215100.0
2007-04-03 10:20:00,70.31,70.32,70.13,70.2,186600.0,46.7787,46.7854,46.659,46.7055,186600.0
2007-04-03 10:30:00,70.21,70.3,70.17,70.2,129600.0,46.7122,46.7721,46.6856,46.7055,129600.0
2007-04-03 10:40:00,70.19,70.22,70.1,70.13,193500.0,46.6989,46.7188,46.639,46.659,193500.0
2007-04-03 10:50:00,70.13,70.27,70.1,70.27,170800.0,46.659,46.7521,46.639,46.7521,170800.0
2007-04-03 11:00:00,70.26,70.47,70.19,70.35,224900.0,46.7454,46.8852,46.6989,46.8053,224900.0
2007-04-03 11:10:00,70.36,70.5,70.3,70.38,145100.0,46.812,46.9051,46.7721,46.8253,145100.0
2007-04-03 11:20:00,70.38,70.4,70.25,70.34,124100.0,46.8253,46.8386,46.7388,46.7987,124100.0
2007-04-03 11:30:00,70.34,70.72,70.29,70.7,179900.0,46.7987,47.0515,46.7654,47.0382,179900.0
2007-04-03 11:40:00,70.69,70.78,70.59,70.69,165700.0,47.0315,47.0914,46.965,47.0315,165700.0
2007-04-03 11:50:00,70.68,70.85,70.66,70.69,130400.0,47.0249,47.138,47.0116,47.0315,130400.0
2007-04-03 12:00:00,70.68,70.79,70.62,70.79,79800.0,47.0249,47.0981,46.985,47.0981,79800.0
2007-04-03 12:10:00,70.79,70.99,70.74,70.97,153300.0,47.0981,47.2311,47.0648,47.2178,153300.0
2007-04-03 12:20:00,70.98,70.98,70.74,70.74,79900.0,47.2245,47.2245,47.0648,47.0648,79900.0
2007-04-03 12:30:00,70.75,70.81,70.67,70.73,99600.0,47.0715,47.1114,47.0182,47.0581,99600.0
2007-04-03 12:40:00,70.73,70.78,70.63,70.75,179800.0,47.0581,47.0914,46.9916,47.0715,179800.0
2007-04-03 12:50:00,70.75,70.91,70.75,70.89,125900.0,47.0715,47.1779,47.0715,47.1646,125900.0
2007-04-03 13:00:00,70.88,71.06,70.8,70.94,161700.0,47.1579,47.2777,47.1047,47.1979,161700.0
2007-04-03 13:10:00,70.94,71.04,70.83,71.04,99000.0,47.1979,47.2644,47.1247,47.2644,99000.0
2007-04-03 13:20:00,71.04,71.2,70.98,71.02,209400.0,47.2644,47.3708,47.2245,47.2511,209400.0
2007-04-03 13:30:00,71.02,71.06,70.93,70.96,136600.0,47.2511,47.2777,47.1912,47.2112,136600.0
2007-04-03 13:40:00,70.96,71.08,70.93,70.96,76900.0,47.2112,47.291,47.1912,47.2112,76900.0
2007-04-03 13:50:00,70.94,71.02,70.88,70.92,71100.0,47.1979,47.2511,47.1579,47.1846,71100.0
2007-04-03 14:00:00,70.93,70.99,70.82,70.93,115400.0,47.1912,47.2311,47.118,47.1912,115400.0
2007-04-03 14:10:00,70.93,71.0,70.75,70.78,126000.0,47.1912,47.2378,47.0715,47.0914,126000.0
2007-04-03 14:20:00,70.77,70.88,70.76,70.82,79400.0,47.0848,47.1579,47.0781,47.118,79400.0
2007-04-03 14:30:00,70.81,70.84,70.78,70.82,58900.0,47.1114,47.1313,47.0914,47.118,58900.0
2007-04-03 14:40:00,70.84,70.84,70.72,70.73,65000.0,47.1313,47.1313,47.0515,47.0581,65000.0
2007-04-03 14:50:00,70.73,70.77,70.68,70.69,87900.0,47.0581,47.0848,47.0249,47.0315,87900.0
2007-04-03 15:00:00,70.69,70.88,70.65,70.88,89400.0,47.0315,47.1579,47.0049,47.1579,89400.0
2007-04-03 15:10:00,70.87,70.89,70.78,70.79,106600.0,47.1513,47.1646,47.0914,47.0981,106600.0
2007-04-03 15:20:00,70.79,70.84,70.75,70.84,83200.0,47.0981,47.1313,47.0715,47.1313,83200.0
2007-04-03 15:30:00,70.84,70.84,70.75,70.78,92700.0,47.1313,47.1313,47.0715,47.0914,92700.0
2007-04-03 15:40:00,70.78,70.97,70.78,70.93,149100.0,47.0914,47.2178,47.0914,47.1912,149100.0
2007-04-03 15:50:00,70.94,71.03,70.8,70.92,291300.0,47.1979,47.2577,47.1047,47.1846,291300.0
2007-04-04 09:30:00,70.24,70.33,70.01,70.27,318900.0,46.7321,46.792,46.5791,46.7521,318900.0
2007-04-04 09:40:00,70.27,70.31,70.11,70.26,207900.0,46.7521,46.7787,46.6456,46.7454,207900.0
2007-04-04 09:50:00,70.27,70.37,70.15,70.29,160400.0,46.7521,46.8186,46.6723,46.7654,160400.0
2007-04-04 10:00:00,70.27,70.28,70.13,70.18,318200.0,46.7521,46.7588,46.659,46.6922,318200.0
2007-04-04 10:10:00,70.18,70.6,70.18,70.43,208900.0,46.6922,46.9717,46.6922,46.8586,208900.0
2007-04-04 10:20:00,70.43,70.7,70.43,70.64,297900.0,46.8586,47.0382,46.8586,46.9983,297900.0
2007-04-04 10:30:00,70.65,71.06,70.64,70.76,465300.0,47.0049,47.2777,46.9983,47.0781,465300.0
2007-04-04 10:40:00,70.75,70.89,70.59,70.87,165000.0,47.0715,47.1646,46.965,47.1513,165000.0
2007-04-04 10:50:00,70.88,71.16,70.76,70.89,260300.0,47.1579,47.3442,47.0781,47.1646,260300.0
2007-04-04 11:00:00,70.87,70.93,70.73,70.81,159200.0,47.1513,47.1912,47.0581,47.1114,159200.0
2007-04-04 11:10:00,70.81,70.9,70.8,70.85,79200.0,47.1114,47.1713,47.1047,47.138,79200.0
2007-04-04 11:20:00,70.85,70.88,70.7,70.79,192000.0,47.138,47.1579,47.0382,47.0981,192000.0
2007-04-04 11:30:00,70.8,70.85,70.78,70.82,183400.0,47.1047,47.138,47.0914,47.118,183400.0
2007-04-04 11:40:00,70.83,71.02,70.82,70.87,144800.0,47.1247,47.2511,47.118,47.1513,144800.0
2007-04-04 11:50:00,70.87,71.01,70.81,70.92,134400.0,47.1513,47.2444,47.1114,47.1846,134400.0
2007-04-04 12:00:00,70.92,71.11,70.9,70.97,180600.0,47.1846,47.311,47.1713,47.2178,180600.0
2007-04-04 12:10:00,70.98,71.18,70.92,71.17,185000.0,47.2245,47.3575,47.1846,47.3509,185000.0
2007-04-04 12:20:00,71.18,71.19,71.01,71.1,108000.0,47.3575,47.3642,47.2444,47.3043,108000.0
2007-04-04 12:30:00,71.1,71.15,71.02,71.13,86400.0,47.3043,47.3376,47.2511,47.3243,86400.0
2007-04-04 12:40:00,71.13,71.44,71.11,71.43,179900.0,47.3243,47.5305,47.311,47.5239,179900.0
2007-04-04 12:50:00,71.43,71.53,71.38,71.45,191200.0,47.5239,47.5904,47.4906,47.5372,191200.0
2007-04-04 13:00:00,71.45,71.47,71.22,71.33,158300.0,47.5372,47.5505,47.3842,47.4573,158300.0
2007-04-04 13:10:00,71.32,71.38,71.26,71.36,74900.0,47.4507,47.4906,47.4108,47.4773,74900.0
2007-04-04 13:20:00,71.35,71.37,71.24,71.27,82300.0,47.4706,47.484,47.3975,47.4174,82300.0
2007-04-04 13:30:00,71.27,71.33,71.16,71.24,72300.0,47.4174,47.4573,47.3442,47.3975,72300.0
2007-04-04 13:40:00,71.24,71.28,71.12,71.23,83100.0,47.3975,47.4241,47.3176,47.3908,83100.0
2007-04-04 13:50:00,71.23,71.26,71.17,71.26,47200.0,47.3908,47.4108,47.3509,47.4108,47200.0
2007-04-04 14:00:00,71.25,71.26,71.16,71.2,54700.0,47.4041,47.4108,47.3442,47.3708,54700.0
2007-04-04 14:10:00,71.2,71.26,71.15,71.18,53800.0,47.3708,47.4108,47.3376,47.3575,53800.0
2007-04-04 14:20:00,71.19,71.19,70.98,71.05,143100.0,47.3642,47.3642,47.2245,47.2711,143100.0
2007-04-04 14:30:00,71.06,71.11,71.01,71.09,58300.0,47.2777,47.311,47.2444,47.2977,58300.0
2007-04-04 14:40:00,71.09,71.13,71.02,71.08,73300.0,47.2977,47.3243,47.2511,47.291,73300.0
2007-04-04 14:50:00,71.08,71.2,71.08,71.16,62900.0,47.291,47.3708,47.291,47.3442,62900.0
2007-04-04 15:00:00,71.16,71.18,71.09,71.16,71600.0,47.3442,47.3575,47.2977,47.3442,71600.0
2007-04-04 15:10:00,71.15,71.34,71.15,71.32,99000.0,47.3376,47.464,47.3376,47.4507,99000.0
2007-04-04 15:20:00,71.32,71.37,71.26,71.31,92000.0,47.4507,47.484,47.4108,47.444,92000.0
2007-04-04 15:30:00,71.31,71.35,71.22,71.28,92000.0,47.444,47.4706,47.3842,47.4241,92000.0
2007-04-04 15:40:00,71.29,71.4,71.28,71.34,132100.0,47.4307,47.5039,47.4241,47.464,132100.0
2007-04-04 15:50:00,71.35,71.48,71.3,71.39,397700.0,47.4706,47.5571,47.4374,47.4973,397700.0
2007-04-05 09:30:00,71.22,71.38,71.0,71.35,220900.0,47.3842,47.4906,47.2378,47.4706,220900.0
2007-04-05 09:40:00,71.35,71.95,71.19,71.86,343200.0,47.4706,47.8698,47.3642,47.81,343200.0
2007-04-05 09:50:00,71.86,71.89,71.69,71.82,144900.0,47.81,47.8299,47.6969,47.7833,144900.0
2007-04-05 10:00:00,71.82,71.85,71.58,71.69,176600.0,47.7833,47.8033,47.6237,47.6969,176600.0
2007-04-05 10:10:00,71.69,71.69,71.47,71.66,182300.0,47.6969,47.6969,47.5505,47.6769,182300.0
2007-04-05 10:20:00,71.65,71.78,71.59,71.73,164500.0,47.6702,47.7567,47.6303,47.7235,164500.0
2007-04-05 10:30:00,71.74,71.89,71.58,71.81,298700.0,47.7301,47.8299,47.6237,47.7767,298700.0
2007-04-05 10:40:00,71.82,71.89,71.66,71.75,142700.0,47.7833,47.8299,47.6769,47.7368,142700.0
2007-04-05 10:50:00,71.75,71.77,71.56,71.58,155100.0,47.7368,47.7501,47.6104,47.6237,155100.0
2007-04-05 11:00:00,71.58,71.83,71.58,71.78,205700.0,47.6237,47.79,47.6237,47.7567,205700.0
2007-04-05 11:10:00,71.78,71.9,71.74,71.9,126600.0,47.7567,47.8366,47.7301,47.8366,126600.0
2007-04-05 11:20:00,71.9,72.09,71.86,72.05,295000.0,47.8366,47.963,47.81,47.9364,295000.0
2007-04-05 11:30:00,72.05,72.14,71.98,72.14,162000.0,47.9364,47.9963,47.8898,47.9963,162000.0
2007-04-05 11:40:00,72.14,72.22,72.13,72.22,198400.0,47.9963,48.0495,47.9896,48.0495,198400.0
2007-04-05 11:50:00,72.21,72.3,72.2,72.26,165700.0,48.0428,48.1027,48.0362,48.0761,165700.0
2007-04-05 12:00:00,72.26,72.37,72.18,72.18,233800.0,48.0761,48.1493,48.0229,48.0229,233800.0
2007-04-05 12:10:00,72.18,72.19,71.97,72.07,262300.0,48.0229,48.0295,47.8831,47.9497,262300.0
2007-04-05 12:20:00,72.06,72.16,72.04,72.16,110200.0,47.943,48.0096,47.9297,48.0096,110200.0
2007-04-05 12:30:00,72.16,72.16,72.06,72.11,218200.0,48.0096,48.0096,47.943,47.9763,218200.0
2007-04-05 12:40:00,72.11,72.15,71.89,71.94,268300.0,47.9763,48.0029,47.8299,47.8632,268300.0
2007-04-05 12:50:00,71.95,72.02,71.93,71.97,103600.0,47.8698,47.9164,47.8565,47.8831,103600.0
2007-04-05 13:00:00,71.96,72.04,71.93,71.99,89900.0,47.8765,47.9297,47.8565,47.8965,89900.0
2007-04-05 13:10:00,72.0,72.13,72.0,72.11,88300.0,47.9031,47.9896,47.9031,47.9763,88300.0
2007-04-05 13:20:00,72.12,72.13,71.96,72.0,71300.0,47.9829,47.9896,47.8765,47.9031,71300.0
2007-04-05 13:30:00,71.99,72.02,71.9,71.93,71900.0,47.8965,47.9164,47.8366,47.8565,71900.0
2007-04-05 13:40:00,71.92,72.08,71.92,72.08,89700.0,47.8499,47.9563,47.8499,47.9563,89700.0
2007-04-05 13:50:00,72.07,72.1,71.97,72.01,76800.0,47.9497,47.9696,47.8831,47.9098,76800.0
2007-04-05 14:00:00,72.01,72.06,71.94,72.02,106200.0,47.9098,47.943,47.8632,47.9164,106200.0
2007-04-05 14:10:00,72.03,72.09,71.99,72.03,268100.0,47.9231,47.963,47.8965,47.9231,268100.0
2007-04-05 14:20:00,72.03,72.14,72.03,72.13,94800.0,47.9231,47.9963,47.9231,47.9896,94800.0
2007-04-05 14:30:00,72.13,72.13,71.89,71.93,100300.0,47.9896,47.9896,47.8299,47.8565,100300.0
2007-04-05 14:40:00,71.92,71.95,71.86,71.94,67800.0,47.8499,47.8698,47.81,47.8632,67800.0
2007-04-05 14:50:00,71.94,72.05,71.93,72.01,76800.0,47.8632,47.9364,47.8565,47.9098,76800.0
2007-04-05 15:00:00,72.02,72.07,71.95,71.98,87600.0,47.9164,47.9497,47.8698,47.8898,87600.0
2007-04-05 15:10:00,71.97,72.03,71.86,71.9,137500.0,47.8831,47.9231,47.81,47.8366,137500.0
2007-04-05 15:20:00,71.9,71.98,71.88,71.98,101300.0,47.8366,47.8898,47.8233,47.8898,101300.0
2007-04-05 15:30:00,71.98,72.0,71.88,71.89,108700.0,47.8898,47.9031,47.8233,47.8299,108700.0
2007-04-05 15:40:00,71.87,71.88,71.8,71.85,181800.0,47.8166,47.8233,47.77,47.8033,181800.0
2007-04-05 15:50:00,71.86,71.9,71.83,71.89,272400.0,47.81,47.8366,47.79,47.8299,272400.0
2007-04-09 09:30:00,72.0,72.09,71.83,71.88,193000.0,47.9031,47.963,47.79,47.8233,193000.0
2007-04-09 09:40:00,71.88,71.9,71.51,71.59,185500.0,47.8233,47.8366,47.5771,47.6303,185500.0
2007-04-09 09:50:00,71.59,71.94,71.59,71.88,199600.0,47.6303,47.8632,47.6303,47.8233,199600.0
2007-04-09 10:00:00,71.88,71.99,71.84,71.92,173600.0,47.8233,47.8965,47.7967,47.8499,173600.0
2007-04-09 10:10:00,71.92,71.99,71.81,71.83,169500.0,47.8499,47.8965,47.7767,47.79,169500.0
2007-04-09 10:20:00,71.83,71.96,71.83,71.91,105000.0,47.79,47.8765,47.79,47.8432,105000.0
2007-04-09 10:30:00,71.92,72.1,71.87,72.1,153600.0,47.8499,47.9696,47.8166,47.9696,153600.0
2007-04-09 10:40:00,72.1,72.25,72.08,72.16,202800.0,47.9696,48.0694,47.9563,48.0096,202800.0
2007-04-09 10:50:00,72.15,72.32,72.11,72.26,96800.0,48.0029,48.116,47.9763,48.0761,96800.0
2007-04-09 11:00:00,72.27,72.64,72.27,72.62,219900.0,48.0827,48.3289,48.0827,48.3156,219900.0
2007-04-09 11:10:00,72.62,72.63,72.39,72.41,133100.0,48.3156,48.3223,48.1626,48.1759,133100.0
2007-04-09 11:20:00,72.39,72.41,72.33,72.35,148700.0,48.1626,48.1759,48.1227,48.136,148700.0
2007-04-09 11:30:00,72.35,72.37,72.26,72.35,98900.0,48.136,48.1493,48.0761,48.136,98900.0
2007-04-09 11:40:00,72.34,72.44,72.34,72.34,79600.0,48.1293,48.1958,48.1293,48.1293,79600.0
2007-04-09 11:50:00,72.34,72.35,72.13,72.13,117200.0,48.1293,48.136,47.9896,47.9896,117200.0
2007-04-09 12:00:00,72.13,72.28,72.02,72.23,183400.0,47.9896,48.0894,47.9164,48.0561,183400.0
2007-04-09 12:10:00,72.25,72.29,72.22,72.28,61700.0,48.0694,48.096,48.0495,48.0894,61700.0
2007-04-09 12:20:00,72.28,72.29,72.21,72.22,72900.0,48.0894,48.096,48.0428,48.0495,72900.0
2007-04-09 12:30:00,72.22,72.45,72.22,72.45,112200.0,48.0495,48.2025,48.0495,48.2025,112200.0
2007-04-09 12:40:00,72.45,72.45,72.05,72.11,306200.0,48.2025,48.2025,47.9364,47.9763,306200.0
2007-04-09 12:50:00,72.12,72.28,72.01,72.03,164600.0,47.9829,48.0894,47.9098,47.9231,164600.0
2007-04-09 13:00:00,72.03,72.14,71.93,72.0,136200.0,47.9231,47.9963,47.8565,47.9031,136200.0
2007-04-09 13:10:00,72.01,72.26,71.96,72.25,135900.0,47.9098,48.0761,47.8765,48.0694,135900.0
2007-04-09 13:20:00,72.24,72.29,72.18,72.19,62700.0,48.0628,48.096,48.0229,48.0295,62700.0
2007-04-09 13:30:00,72.19,72.2,71.99,72.02,75200.0,48.0295,48.0362,47.8965,47.9164,75200.0
2007-04-09 13:40:00,72.01,72.15,72.0,72.09,56900.0,47.9098,48.0029,47.9031,47.963,56900.0
2007-04-09 13:50:00,72.08,72.08,71.9,71.94,242600.0,47.9563,47.9563,47.8366,47.8632,242600.0
2007-04-09 14:00:00,71.95,72.0,71.66,71.7,291900.0,47.8698,47.9031,47.6769,47.7035,291900.0
2007-04-09 14:10:00,71.71,71.85,71.59,71.59,356300.0,47.7102,47.8033,47.6303,47.6303,356300.0
2007-04-09 14:20:00,71.6,71.74,71.57,71.59,154300.0,47.637,47.7301,47.617,47.6303,154300.0
2007-04-09 14:30:00,71.58,71.66,71.58,71.61,125000.0,47.6237,47.6769,47.6237,47.6436,125000.0
2007-04-09 14:40:00,71.6,71.61,71.5,71.5,136600.0,47.637,47.6436,47.5704,47.5704,136600.0
2007-04-09 14:50:00,71.51,71.63,71.47,71.6,138600.0,47.5771,47.6569,47.5505,47.637,138600.0
2007-04-09 15:00:00,71.6,71.6,71.49,71.53,83300.0,47.637,47.637,47.5638,47.5904,83300.0
2007-04-09 15:10:00,71.52,71.76,71.52,71.69,164300.0,47.5838,47.7434,47.5838,47.6969,164300.0
2007-04-09 15:20:00,71.69,71.69,71.54,71.62,95700.0,47.6969,47.6969,47.5971,47.6503,95700.0
2007-04-09 15:30:00,71.62,71.7,71.61,71.65,131400.0,47.6503,47.7035,47.6436,47.6702,131400.0
2007-04-09 15:40:00,71.65,71.72,71.56,71.56,152100.0,47.6702,47.7168,47.6104,47.6104,152100.0
2007-04-09 15:50:00,71.57,71.57,71.44,71.49,270100.0,47.617,47.617,47.5305,47.5638,270100.0
2007-04-10 09:30:00,71.64,72.17,71.59,71.96,325300.0,47.6636,48.0162,47.6303,47.8765,325300.0
2007-04-10 09:40:00,71.96,72.05,71.75,71.82,233300.0,47.8765,47.9364,47.7368,47.7833,233300.0
2007-04-10 09:50:00,71.81,71.86,71.61,71.83,160500.0,47.7767,47.81,47.6436,47.79,160500.0
2007-04-10 10:00:00,71.81,71.86,71.73,71.82,184000.0,47.7767,47.81,47.7235,47.7833,184000.0
2007-04-10 10:10:00,71.82,72.12,71.78,72.09,363900.0,47.7833,47.9829,47.7567,47.963,363900.0
2007-04-10 10:20:00,72.09,72.1,71.94,72.01,187400.0,47.963,47.9696,47.8632,47.9098,187400.0
2007-04-10 10:30:00,72.01,72.48,71.99,72.47,318100.0,47.9098,48.2225,47.8965,48.2158,318100.0
2007-04-10 10:40:00,72.49,72.56,72.37,72.53,298000.0,48.2291,48.2757,48.1493,48.2557,298000.0
2007-04-10 10:50:00,72.52,72.53,72.39,72.39,174300.0,48.2491,48.2557,48.1626,48.1626,174300.0
2007-04-10 11:00:00,72.39,72.44,72.2,72.25,227000.0,48.1626,48.1958,48.0362,48.0694,227000.0
2007-04-10 11:10:00,72.27,72.37,72.22,72.37,224500.0,48.0827,48.1493,48.0495,48.1493,224500.0
2007-04-10 11:20:00,72.36,72.45,72.34,72.35,180800.0,48.1426,48.2025,48.1293,48.136,180800.0
2007-04-10 11:30:00,72.35,72.41,72.33,72.34,142100.0,48.136,48.1759,48.1227,48.1293,142100.0
2007-04-10 11:40:00,72.35,72.37,72.24,72.3,99600.0,48.136,48.1493,48.0628,48.1027,99600.0
2007-04-10 11:50:00,72.31,72.35,72.22,72.34,80700.0,48.1094,48.136,48.0495,48.1293,80700.0
2007-04-10 12:00:00,72.34,72.52,72.31,72.5,145400.0,48.1293,48.2491,48.1094,48.2358,145400.0
2007-04-10 12:10:00,72.5,72.55,72.44,72.46,64800.0,48.2358,48.269,48.1958,48.2092,64800.0
2007-04-10 12:20:00,72.45,72.47,72.4,72.43,48600.0,48.2025,48.2158,48.1692,48.1892,48600.0
2007-04-10 12:30:00,72.44,72.74,72.42,72.7,187000.0,48.1958,48.3954,48.1825,48.3688,187000.0
2007-04-10 12:40:00,72.7,72.75,72.59,72.74,126800.0,48.3688,48.4021,48.2956,48.3954,126800.0
2007-04-10 12:50:00,72.74,72.74,72.6,72.69,92800.0,48.3954,48.3954,48.3023,48.3622,92800.0
2007-04-10 13:00:00,72.69,72.98,72.68,72.97,239600.0,48.3622,48.5551,48.3555,48.5485,239600.0
2007-04-10 13:10:00,72.97,72.99,72.9,72.92,237700.0,48.5485,48.5618,48.5019,48.5152,237700.0
2007-04-10 13:20:00,72.93,72.98,72.9,72.98,110500.0,48.5219,48.5551,48.5019,48.5551,110500.0
2007-04-10 13:30:00,72.98,73.0,72.93,72.98,287300.0,48.5551,48.5684,48.5219,48.5551,287300.0
2007-04-10 13:40:00,72.98,73.01,72.89,72.91,490600.0,48.5551,48.5751,48.4952,48.5085,490600.0
2007-04-10 13:50:00,72.92,72.95,72.75,72.82,205600.0,48.5152,48.5352,48.4021,48.4487,205600.0
2007-04-10 14:00:00,72.82,72.95,72.72,72.84,146400.0,48.4487,48.5352,48.3821,48.462,146400.0
2007-04-10 14:10:00,72.84,72.89,72.75,72.83,184600.0,48.462,48.4952,48.4021,48.4553,184600.0
2007-04-10 14:20:00,72.84,72.9,72.77,72.84,103700.0,48.462,48.5019,48.4154,48.462,103700.0
2007-04-10 14:30:00,72.84,72.99,72.79,72.95,100500.0,48.462,48.5618,48.4287,48.5352,100500.0
2007-04-10 14:40:00,72.94,73.05,72.89,73.05,175000.0,48.5285,48.6017,48.4952,48.6017,175000.0
2007-04-10 14:50:00,73.06,73.09,73.02,73.06,151900.0,48.6083,48.6283,48.5817,48.6083,151900.0
2007-04-10 15:00:00,73.06,73.11,73.05,73.11,136800.0,48.6083,48.6416,48.6017,48.6416,136800.0
2007-04-10 15:10:00,73.11,73.12,73.05,73.07,173700.0,48.6416,48.6483,48.6017,48.615,173700.0
2007-04-10 15:20:00,73.08,73.19,73.05,73.14,215000.0,48.6217,48.6948,48.6017,48.6616,215000.0
2007-04-10 15:30:00,73.15,73.16,73.07,73.09,137100.0,48.6682,48.6749,48.615,48.6283,137100.0
2007-04-10 15:40:00,73.09,73.12,72.96,72.96,244000.0,48.6283,48.6483,48.5418,48.5418,244000.0
2007-04-10 15:50:00,72.97,73.17,72.96,73.13,508200.0,48.5485,48.6815,48.5418,48.6549,508200.0
2007-04-11 09:30:00,72.6,73.06,72.53,72.99,261200.0,48.3023,48.6083,48.2557,48.5618,261200.0
2007-04-11 09:40:00,73.0,73.28,72.9,73.13,181300.0,48.5684,48.7547,48.5019,48.6549,181300.0
2007-04-11 09:50:00,73.11,73.22,72.97,73.05,130000.0,48.6416,48.7148,48.5485,48.6017,130000.0
2007-04-11 10:00:00,73.05,73.15,73.05,73.08,134800.0,48.6017,48.6682,48.6017,48.6217,134800.0
2007-04-11 10:10:00,73.07,73.09,73.0,73.09,145900.0,48.615,48.6283,48.5684,48.6283,145900.0
2007-04-11 10:20:00,73.07,73.3,73.05,73.29,175500.0,48.615,48.768,48.6017,48.7614,175500.0
2007-04-11 10:30:00,73.29,73.64,73.29,73.57,694700.0,48.7614,48.9942,48.7614,48.9477,694700.0
2007-04-11 10:40:00,73.56,73.76,73.43,73.74,447600.0,48.941,49.0741,48.8545,49.0608,447600.0
2007-04-11 10:50:00,73.73,73.93,73.69,73.81,501600.0,49.0541,49.1872,49.0275,49.1073,501600.0
2007-04-11 11:00:00,73.81,73.96,73.79,73.8,425200.0,49.1073,49.2071,49.094,49.1007,425200.0
2007-04-11 11:10:00,73.8,73.86,73.45,73.47,509900.0,49.1007,49.1406,48.8678,48.8811,509900.0
2007-04-11 11:20:00,73.47,73.67,73.47,73.55,233500.0,48.8811,49.0142,48.8811,48.9344,233500.0
2007-04-11 11:30:00,73.55,73.56,73.24,73.41,279200.0,48.9344,48.941,48.7281,48.8412,279200.0
2007-04-11 11:40:00,73.4,73.6,73.4,73.57,178200.0,48.8346,48.9676,48.8346,48.9477,178200.0
2007-04-11 11:50:00,73.57,73.58,73.48,73.52,114900.0,48.9477,48.9543,48.8878,48.9144,114900.0
2007-04-11 12:00:00,73.51,73.73,73.5,73.56,419600.0,48.9077,49.0541,48.9011,48.941,419600.0
2007-04-11 12:10:00,73.55,73.6,73.5,73.53,170600.0,48.9344,48.9676,48.9011,48.921,170600.0
2007-04-11 12:20:00,73.53,73.59,73.52,73.56,188900.0,48.921,48.961,48.9144,48.941,188900.0
2007-04-11 12:30:00,73.56,73.67,73.55,73.64,112200.0,48.941,49.0142,48.9344,48.9942,112200.0
2007-04-11 12:40:00,73.64,73.72,73.64,73.69,109100.0,48.9942,49.0475,48.9942,49.0275,109100.0
2007-04-11 12:50:00,73.68,73.9,73.68,73.9,183500.0,49.0208,49.1672,49.0208,49.1672,183500.0
2007-04-11 13:00:00,73.9,73.93,73.8,73.93,115800.0,49.1672,49.1872,49.1007,49.1872,115800.0
2007-04-11 13:10:00,73.93,73.98,73.92,73.93,137200.0,49.1872,49.2204,49.1805,49.1872,137200.0
2007-04-11 13:20:00,73.93,73.98,73.87,73.89,121600.0,49.1872,49.2204,49.1473,49.1606,121600.0
2007-04-11 13:30:00,73.9,73.93,73.78,73.83,143500.0,49.1672,49.1872,49.0874,49.1206,143500.0
2007-04-11 13:40:00,73.83,73.86,73.68,73.69,168700.0,49.1206,49.1406,49.0208,49.0275,168700.0
2007-04-11 13:50:00,73.69,73.71,73.56,73.58,211900.0,49.0275,49.0408,48.941,48.9543,211900.0
2007-04-11 14:00:00,73.58,73.71,73.43,73.46,345300.0,48.9543,49.0408,48.8545,48.8745,345300.0
2007-04-11 14:10:00,73.47,73.54,73.26,73.43,253100.0,48.8811,48.9277,48.7414,48.8545,253100.0
2007-04-11 14:20:00,73.42,73.68,73.39,73.55,140500.0,48.8479,49.0208,48.8279,48.9344,140500.0
2007-04-11 14:30:00,73.56,73.56,73.32,73.34,177300.0,48.941,48.941,48.7813,48.7946,177300.0
2007-04-11 14:40:00,73.34,73.34,73.14,73.26,209400.0,48.7946,48.7946,48.6616,48.7414,209400.0
2007-04-11 14:50:00,73.26,73.45,73.25,73.4,103000.0,48.7414,48.8678,48.7348,48.8346,103000.0
2007-04-11 15:00:00,73.4,73.41,72.88,72.91,267500.0,48.8346,48.8412,48.4886,48.5085,267500.0
2007-04-11 15:10:00,72.91,73.03,72.77,73.01,309300.0,48.5085,48.5884,48.4154,48.5751,309300.0
2007-04-11 15:20:00,73.0,73.12,72.98,73.02,373000.0,48.5684,48.6483,48.5551,48.5817,373000.0
2007-04-11 15:30:00,73.02,73.13,72.95,73.03,204100.0,48.5817,48.6549,48.5352,48.5884,204100.0
2007-04-11 15:40:00,73.03,73.18,72.98,73.06,210900.0,48.5884,48.6882,48.5551,48.6083,210900.0
2007-04-11 15:50:00,73.06,73.14,72.95,72.99,277100.0,48.6083,48.6616,48.5352,48.5618,277100.0
2007-04-12 09:30:00,73.05,73.33,72.96,73.24,540200.0,48.6017,48.788,48.5418,48.7281,540200.0
2007-04-12 09:40:00,73.24,73.24,72.81,72.97,229600.0,48.7281,48.7281,48.442,48.5485,229600.0
2007-04-12 09:50:00,72.95,73.02,72.67,72.9,220600.0,48.5352,48.5817,48.3489,48.5019,220600.0
2007-04-12 10:00:00,72.91,73.07,72.77,72.77,217800.0,48.5085,48.615,48.4154,48.4154,217800.0
2007-04-12 10:10:00,72.77,72.81,72.55,72.8,218600.0,48.4154,48.442,48.269,48.4354,218600.0
2007-04-12 10:20:00,72.8,73.04,72.8,72.97,156600.0,48.4354,48.595,48.4354,48.5485,156600.0
2007-04-12 10:30:00,72.96,73.0,72.76,72.83,244500.0,48.5418,48.5684,48.4087,48.4553,244500.0
2007-04-12 10:40:00,72.81,72.93,72.66,72.72,197500.0,48.442,48.5219,48.3422,48.3821,197500.0
2007-04-12 10:50:00,72.72,72.84,72.51,72.52,238200.0,48.3821,48.462,48.2424,48.2491,238200.0
2007-04-12 11:00:00,72.52,72.59,72.44,72.52,192300.0,48.2491,48.2956,48.1958,48.2491,192300.0
2007-04-12 11:10:00,72.53,72.73,72.5,72.6,175100.0,48.2557,48.3888,48.2358,48.3023,175100.0
2007-04-12 11:20:00,72.6,72.63,72.37,72.59,226400.0,48.3023,48.3223,48.1493,48.2956,226400.0
2007-04-12 11:30:00,72.58,72.74,72.49,72.72,239500.0,48.289,48.3954,48.2291,48.3821,239500.0
2007-04-12 11:40:00,72.71,72.82,72.61,72.61,109900.0,48.3755,48.4487,48.309,48.309,109900.0
2007-04-12 11:50:00,72.62,72.81,72.61,72.81,48600.0,48.3156,48.442,48.309,48.442,48600.0
2007-04-12 12:00:00,72.81,73.13,72.78,73.04,165900.0,48.442,48.6549,48.4221,48.595,165900.0
2007-04-12 12:10:00,73.05,73.16,73.0,73.01,119100.0,48.6017,48.6749,48.5684,48.5751,119100.0
2007-04-12 12:20:00,73.01,73.01,72.85,72.93,96300.0,48.5751,48.5751,48.4686,48.5219,96300.0
2007-04-12 12:30:00,72.92,73.08,72.76,73.08,183200.0,48.5152,48.6217,48.4087,48.6217,183200.0
2007-04-12 12:40:00,73.08,73.13,72.85,72.86,88700.0,48.6217,48.6549,48.4686,48.4753,88700.0
2007-04-12 12:50:00,72.86,72.98,72.85,72.98,48000.0,48.4753,48.5551,48.4686,48.5551,48000.0
2007-04-12 13:00:00,72.97,73.26,72.96,73.26,221600.0,48.5485,48.7414,48.5418,48.7414,221600.0
2007-04-12 13:10:00,73.26,73.26,73.06,73.07,80400.0,48.7414,48.7414,48.6083,48.615,80400.0
2007-04-12 13:20:00,73.07,73.3,73.05,73.29,66900.0,48.615,48.768,48.6017,48.7614,66900.0
2007-04-12 13:30:00,73.3,73.42,73.27,73.36,137500.0,48.768,48.8479,48.7481,48.8079,137500.0
2007-04-12 13:40:00,73.35,73.38,73.3,73.33,66500.0,48.8013,48.8212,48.768,48.788,66500.0
2007-04-12 13:50:00,73.33,73.64,73.33,73.63,170100.0,48.788,48.9942,48.788,48.9876,170100.0
2007-04-12 14:00:00,73.64,73.85,73.61,73.75,194000.0,48.9942,49.1339,48.9743,49.0674,194000.0
2007-04-12 14:10:00,73.75,73.76,73.68,73.68,110100.0,49.0674,49.0741,49.0208,49.0208,110100.0
2007-04-12 14:20:00,73.69,73.85,73.68,73.79,125100.0,49.0275,49.1339,49.0208,49.094,125100.0
2007-04-12 14:30:00,73.79,73.84,73.75,73.84,80500.0,49.094,49.1273,49.0674,49.1273,80500.0
2007-04-12 14:40:00,73.84,74.01,73.8,73.99,319200.0,49.1273,49.2404,49.1007,49.2271,319200.0
2007-04-12 14:50:00,74.0,74.29,74.0,74.2,252700.0,49.2337,49.4267,49.2337,49.3668,252700.0
2007-04-12 15:00:00,74.2,74.2,74.02,74.04,104200.0,49.3668,49.3668,49.2471,49.2604,104200.0
2007-04-12 15:10:00,74.04,74.26,74.02,74.24,225200.0,49.2604,49.4067,49.2471,49.3934,225200.0
2007-04-12 15:20:00,74.24,74.59,74.18,74.59,370000.0,49.3934,49.6263,49.3535,49.6263,370000.0
2007-04-12 15:30:00,74.59,75.05,74.57,74.96,784900.0,49.6263,49.9323,49.613,49.8725,784900.0
2007-04-12 15:40:00,74.95,75.37,74.95,75.07,818300.0,49.8658,50.1452,49.8658,49.9456,818300.0
2007-04-12 15:50:00,75.07,75.31,75.02,75.3,1011700.0,49.9456,50.1053,49.9124,50.0987,1011700.0
2007-04-13 09:30:00,75.2,75.5,74.77,75.06,561600.0,50.0321,50.2317,49.746,49.939,561600.0
2007-04-13 09:40:00,75.03,75.29,74.92,75.25,319200.0,49.919,50.092,49.8458,50.0654,319200.0
2007-04-13 09:50:00,75.24,75.3,75.06,75.25,249800.0,50.0587,50.0987,49.939,50.0654,249800.0
2007-04-13 10:00:00,75.25,75.34,74.96,74.96,411900.0,50.0654,50.1253,49.8725,49.8725,411900.0
2007-04-13 10:10:00,74.96,75.22,74.92,75.16,253500.0,49.8725,50.0454,49.8458,50.0055,253500.0
2007-04-13 10:20:00,75.15,75.28,75.13,75.23,225000.0,49.9989,50.0854,49.9856,50.0521,225000.0
2007-04-13 10:30:00,75.23,75.86,75.2,75.78,398500.0,50.0521,50.4712,50.0321,50.418,398500.0
2007-04-13 10:40:00,75.77,76.08,75.72,76.01,381200.0,50.4114,50.6176,50.3781,50.571,381200.0
2007-04-13 10:50:00,76.01,76.09,75.78,75.83,257400.0,50.571,50.6243,50.418,50.4513,257400.0
2007-04-13 11:00:00,75.83,76.0,75.76,75.77,180900.0,50.4513,50.5644,50.4047,50.4114,180900.0
2007-04-13 11:10:00,75.77,75.77,75.47,75.53,204400.0,50.4114,50.4114,50.2118,50.2517,204400.0
2007-04-13 11:20:00,75.53,75.55,75.37,75.38,157800.0,50.2517,50.265,50.1452,50.1519,157800.0
2007-04-13 11:30:00,75.37,75.58,75.28,75.53,156800.0,50.1452,50.285,50.0854,50.2517,156800.0
2007-04-13 11:40:00,75.55,75.55,75.36,75.46,84400.0,50.265,50.265,50.1386,50.2051,84400.0
2007-04-13 11:50:00,75.45,75.45,75.26,75.36,110700.0,50.1985,50.1985,50.0721,50.1386,110700.0
2007-04-13 12:00:00,75.37,75.6,75.37,75.58,162700.0,50.1452,50.2983,50.1452,50.285,162700.0
2007-04-13 12:10:00,75.59,75.6,75.45,75.48,82600.0,50.2916,50.2983,50.1985,50.2184,82600.0
2007-04-13 12:20:00,75.49,75.87,75.48,75.85,160000.0,50.2251,50.4779,50.2184,50.4646,160000.0
2007-04-13 12:30:00,75.85,76.05,75.8,76.03,375500.0,50.4646,50.5977,50.4313,50.5843,375500.0
2007-04-13 12:40:00,76.04,76.19,76.01,76.17,129800.0,50.591,50.6908,50.571,50.6775,129800.0
2007-04-13 12:50:00,76.17,76.21,76.1,76.14,115100.0,50.6775,50.7041,50.6309,50.6575,115100.0
2007-04-13 13:00:00,76.13,76.15,76.08,76.13,109300.0,50.6509,50.6642,50.6176,50.6509,109300.0
2007-04-13 13:10:00,76.13,76.15,75.97,76.1,133800.0,50.6509,50.6642,50.5444,50.6309,133800.0
2007-04-13 13:20:00,76.09,76.14,76.04,76.12,102400.0,50.6243,50.6575,50.591,50.6442,102400.0
2007-04-13 13:30:00,76.11,76.12,75.87,75.96,129700.0,50.6376,50.6442,50.4779,50.5378,129700.0
2007-04-13 13:40:00,75.96,76.08,75.85,76.05,161400.0,50.5378,50.6176,50.4646,50.5977,161400.0
2007-04-13 13:50:00,76.04,76.07,75.95,76.01,76700.0,50.591,50.611,50.5311,50.571,76700.0
2007-04-13 14:00:00,76.02,76.14,76.0,76.07,142600.0,50.5777,50.6575,50.5644,50.611,142600.0
2007-04-13 14:10:00,76.07,76.26,76.07,76.16,170200.0,50.611,50.7374,50.611,50.6708,170200.0
2007-04-13 14:20:00,76.16,76.22,76.04,76.06,146000.0,50.6708,50.7108,50.591,50.6043,146000.0
2007-04-13 14:30:00,76.05,76.07,75.96,75.98,191400.0,50.5977,50.611,50.5378,50.5511,191400.0
2007-04-13 14:40:00,75.98,76.01,75.86,75.97,233100.0,50.5511,50.571,50.4712,50.5444,233100.0
2007-04-13 14:50:00,75.96,76.02,75.95,76.01,194200.0,50.5378,50.5777,50.5311,50.571,194200.0
2007-04-13 15:00:00,76.01,76.01,75.92,75.92,135700.0,50.571,50.571,50.5112,50.5112,135700.0
2007-04-13 15:10:00,75.92,75.96,75.88,75.93,139800.0,50.5112,50.5378,50.4846,50.5178,139800.0
2007-04-13 15:20:00,75.93,76.05,75.88,76.02,191400.0,50.5178,50.5977,50.4846,50.5777,191400.0
2007-04-13 15:30:00,76.02,76.02,75.98,75.98,155300.0,50.5777,50.5777,50.5511,50.5511,155300.0
2007-04-13 15:40:00,75.99,76.1,75.96,76.01,316100.0,50.5577,50.6309,50.5378,50.571,316100.0
2007-04-13 15:50:00,76.01,76.04,75.98,76.0,339300.0,50.571,50.591,50.5511,50.5644,339300.0
2007-04-16 09:30:00,76.25,76.25,75.55,75.7,311600.0,50.7307,50.7307,50.265,50.3648,311600.0
2007-04-16 09:40:00,75.71,76.14,75.69,75.95,366400.0,50.3714,50.6575,50.3581,50.5311,366400.0
2007-04-16 09:50:00,75.92,75.93,75.5,75.65,442000.0,50.5112,50.5178,50.2317,50.3315,442000.0
2007-04-16 10:00:00,75.65,75.86,75.32,75.41,421800.0,50.3315,50.4712,50.112,50.1718,421800.0
2007-04-16 10:10:00,75.41,75.82,75.4,75.74,296300.0,50.1718,50.4446,50.1652,50.3914,296300.0
2007-04-16 10:20:00,75.74,75.78,75.43,75.7,435700.0,50.3914,50.418,50.1852,50.3648,435700.0
2007-04-16 10:30:00,75.71,75.81,75.42,75.58,376000.0,50.3714,50.438,50.1785,50.285,376000.0
2007-04-16 10:40:00,75.58,76.03,75.54,76.01,361400.0,50.285,50.5843,50.2583,50.571,361400.0
2007-04-16 10:50:00,76.01,76.19,75.97,76.19,257300.0,50.571,50.6908,50.5444,50.6908,257300.0
2007-04-16 11:00:00,76.18,76.32,76.04,76.22,470400.0,50.6841,50.7773,50.591,50.7108,470400.0
2007-04-16 11:10:00,76.23,76.41,76.15,76.35,532000.0,50.7174,50.8372,50.6642,50.7973,532000.0
2007-04-16 11:20:00,76.35,76.78,76.35,76.75,446700.0,50.7973,51.0833,50.7973,51.0634,446700.0
2007-04-16 11:30:00,76.75,76.89,76.64,76.83,321300.0,51.0634,51.1565,50.9902,51.1166,321300.0
2007-04-16 11:40:00,76.83,77.14,76.79,77.07,337300.0,51.1166,51.3229,51.09,51.2763,337300.0
2007-04-16 11:50:00,77.07,77.38,77.06,77.38,347900.0,51.2763,51.4825,51.2696,51.4825,347900.0
2007-04-16 12:00:00,77.38,77.41,77.16,77.26,148200.0,51.4825,51.5025,51.3362,51.4027,148200.0
2007-04-16 12:10:00,77.25,77.44,77.23,77.37,128600.0,51.396,51.5225,51.3827,51.4759,128600.0
2007-04-16 12:20:00,77.38,77.56,77.28,77.56,133800.0,51.4825,51.6023,51.416,51.6023,133800.0
2007-04-16 12:30:00,77.57,77.75,77.41,77.57,328700.0,51.6089,51.7287,51.5025,51.6089,328700.0
2007-04-16 12:40:00,77.57,77.72,77.53,77.65,207800.0,51.6089,51.7087,51.5823,51.6622,207800.0
2007-04-16 12:50:00,77.66,77.75,77.62,77.71,302700.0,51.6688,51.7287,51.6422,51.7021,302700.0
2007-04-16 13:00:00,77.69,77.9,77.69,77.89,216500.0,51.6888,51.8285,51.6888,51.8218,216500.0
2007-04-16 13:10:00,77.89,77.89,77.58,77.82,320400.0,51.8218,51.8218,51.6156,51.7753,320400.0
2007-04-16 13:20:00,77.82,77.93,77.77,77.78,125100.0,51.7753,51.8485,51.742,51.7487,125100.0
2007-04-16 13:30:00,77.78,77.92,77.74,77.85,354400.0,51.7487,51.8418,51.722,51.7952,354400.0
2007-04-16 13:40:00,77.85,78.0,77.78,77.89,492200.0,51.7952,51.895,51.7487,51.8218,492200.0
2007-04-16 13:50:00,77.9,78.0,77.72,77.72,509300.0,51.8285,51.895,51.7087,51.7087,509300.0
2007-04-16 14:00:00,77.72,77.75,77.43,77.45,580400.0,51.7087,51.7287,51.5158,51.5291,580400.0
2007-04-16 14:10:00,77.47,77.6,77.36,77.52,277700.0,51.5424,51.6289,51.4692,51.5757,277700.0
2007-04-16 14:20:00,77.52,77.61,77.42,77.42,243100.0,51.5757,51.6356,51.5091,51.5091,243100.0
2007-04-16 14:30:00,77.42,77.65,77.38,77.6,237200.0,51.5091,51.6622,51.4825,51.6289,237200.0
2007-04-16 14:40:00,77.59,77.61,77.49,77.52,137600.0,51.6222,51.6356,51.5557,51.5757,137600.0
2007-04-16 14:50:00,77.52,77.55,77.45,77.45,204800.0,51.5757,51.5956,51.5291,51.5291,204800.0
2007-04-16 15:00:00,77.45,77.55,77.39,77.53,178000.0,51.5291,51.5956,51.4892,51.5823,178000.0
2007-04-16 15:10:00,77.53,77.61,77.49,77.51,159300.0,51.5823,51.6356,51.5557,51.569,159300.0
2007-04-16 15:20:00,77.5,77.56,77.4,77.41,579700.0,51.5624,51.6023,51.4958,51.5025,579700.0
2007-04-16 15:30:00,77.41,77.59,77.36,77.52,242200.0,51.5025,51.6222,51.4692,51.5757,242200.0
2007-04-16 15:40:00,77.52,77.59,77.48,77.53,341100.0,51.5757,51.6222,51.5491,51.5823,341100.0
2007-04-16 15:50:00,77.52,77.6,77.46,77.57,440300.0,51.5757,51.6289,51.5358,51.6089,440300.0
2007-04-17 09:30:00,77.66,77.99,77.51,77.89,475300.0,51.6688,51.8884,51.569,51.8218,475300.0
2007-04-17 09:40:00,77.9,78.25,77.9,78.17,559000.0,51.8285,52.0614,51.8285,52.0081,559000.0
2007-04-17 09:50:00,78.17,78.23,77.89,78.04,310600.0,52.0081,52.0481,51.8218,51.9216,310600.0
2007-04-17 10:00:00,78.04,78.16,77.95,77.99,369800.0,51.9216,52.0015,51.8618,51.8884,369800.0
2007-04-17 10:10:00,77.99,78.05,77.87,77.99,429100.0,51.8884,51.9283,51.8085,51.8884,429100.0
2007-04-17 10:20:00,77.99,78.01,77.81,77.97,262000.0,51.8884,51.9017,51.7686,51.8751,262000.0
2007-04-17 10:30:00,77.99,78.0,77.8,77.82,243500.0,51.8884,51.895,51.762,51.7753,243500.0
2007-04-17 10:40:00,77.83,78.05,77.81,78.05,261800.0,51.7819,51.9283,51.7686,51.9283,261800.0
2007-04-17 10:50:00,78.05,78.13,77.97,78.01,255700.0,51.9283,51.9815,51.8751,51.9017,255700.0
2007-04-17 11:00:00,78.0,78.04,77.81,77.85,270800.0,51.895,51.9216,51.7686,51.7952,270800.0
2007-04-17 11:10:00,77.86,78.02,77.81,78.0,384600.0,51.8019,51.9083,51.7686,51.895,384600.0
2007-04-17 11:20:00,78.0,78.0,77.87,77.89,241600.0,51.895,51.895,51.8085,51.8218,241600.0
2007-04-17 11:30:00,77.9,78.06,77.87,78.04,399000.0,51.8285,51.935,51.8085,51.9216,399000.0
2007-04-17 11:40:00,78.03,78.21,77.99,78.15,322100.0,51.915,52.0347,51.8884,51.9948,322100.0
2007-04-17 11:50:00,78.15,78.23,78.07,78.11,532800.0,51.9948,52.0481,51.9416,51.9682,532800.0
2007-04-17 12:00:00,78.12,78.17,78.02,78.08,307800.0,51.9749,52.0081,51.9083,51.9483,307800.0
2007-04-17 12:10:00,78.07,78.08,77.82,78.01,178400.0,51.9416,51.9483,51.7753,51.9017,178400.0
2007-04-17 12:20:00,78.02,78.02,77.91,77.98,160000.0,51.9083,51.9083,51.8352,51.8817,160000.0
2007-04-17 12:30:00,77.98,78.02,77.9,77.99,212900.0,51.8817,51.9083,51.8285,51.8884,212900.0
2007-04-17 12:40:00,78.01,78.01,77.62,77.63,553300.0,51.9017,51.9017,51.6422,51.6489,553300.0
2007-04-17 12:50:00,77.64,77.77,77.58,77.77,267400.0,51.6555,51.742,51.6156,51.742,267400.0
2007-04-17 13:00:00,77.77,77.77,77.66,77.66,209300.0,51.742,51.742,51.6688,51.6688,209300.0
2007-04-17 13:10:00,77.66,77.73,77.55,77.69,348100.0,51.6688,51.7154,51.5956,51.6888,348100.0
2007-04-17 13:20:00,77.69,77.74,77.46,77.54,343900.0,51.6888,51.722,51.5358,51.589,343900.0
2007-04-17 13:30:00,77.54,77.54,77.4,77.47,484700.0,51.589,51.589,51.4958,51.5424,484700.0
2007-04-17 13:40:00,77.47,77.68,77.44,77.67,185000.0,51.5424,51.6821,51.5225,51.6755,185000.0
2007-04-17 13:50:00,77.67,77.97,77.66,77.78,281200.0,51.6755,51.8751,51.6688,51.7487,281200.0
2007-04-17 14:00:00,77.78,77.78,77.63,77.7,163100.0,51.7487,51.7487,51.6489,51.6954,163100.0
2007-04-17 14:10:00,77.7,77.7,77.35,77.46,186700.0,51.6954,51.6954,51.4626,51.5358,186700.0
2007-04-17 14:20:00,77.45,77.66,77.42,77.54,215400.0,51.5291,51.6688,51.5091,51.589,215400.0
2007-04-17 14:30:00,77.54,77.54,77.34,77.34,131300.0,51.589,51.589,51.4559,51.4559,131300.0
2007-04-17 14:40:00,77.34,77.45,77.32,77.45,166500.0,51.4559,51.5291,51.4426,51.5291,166500.0
2007-04-17 14:50:00,77.45,77.7,77.42,77.55,227000.0,51.5291,51.6954,51.5091,51.5956,227000.0
2007-04-17 15:00:00,77.55,77.58,77.5,77.56,146200.0,51.5956,51.6156,51.5624,51.6023,146200.0
2007-04-17 15:10:00,77.55,77.58,77.32,77.34,216700.0,51.5956,51.6156,51.4426,51.4559,216700.0
2007-04-17 15:20:00,77.34,77.42,77.24,77.32,246700.0,51.4559,51.5091,51.3894,51.4426,246700.0
2007-04-17 15:30:00,77.32,77.45,77.3,77.4,276800.0,51.4426,51.5291,51.4293,51.4958,276800.0
2007-04-17 15:40:00,77.41,77.6,77.35,77.6,347200.0,51.5025,51.6289,51.4626,51.6289,347200.0
2007-04-17 15:50:00,77.6,77.67,77.44,77.45,331700.0,51.6289,51.6755,51.5225,51.5291,331700.0
2007-04-18 09:30:00,76.62,76.7,76.05,76.25,851100.0,50.9769,51.0301,50.5977,50.7307,851100.0
2007-04-18 09:40:00,76.25,76.29,75.81,76.12,551600.0,50.7307,50.7573,50.438,50.6442,551600.0
2007-04-18 09:50:00,76.09,76.45,75.85,75.95,660900.0,50.6243,50.8638,50.4646,50.5311,660900.0
2007-04-18 10:00:00,75.94,76.06,75.9,75.92,412600.0,50.5245,50.6043,50.4979,50.5112,412600.0
2007-04-18 10:10:00,75.91,75.93,75.67,75.7,501500.0,50.5045,50.5178,50.3448,50.3648,501500.0
2007-04-18 10:20:00,75.7,75.72,75.52,75.62,397800.0,50.3648,50.3781,50.245,50.3116,397800.0
2007-04-18 10:30:00,75.63,76.03,75.53,75.96,825100.0,50.3182,50.5843,50.2517,50.5378,825100.0
2007-04-18 10:40:00,75.95,76.05,75.36,75.45,437200.0,50.5311,50.5977,50.1386,50.1985,437200.0
2007-04-18 10:50:00,75.45,75.9,75.44,75.78,478900.0,50.1985,50.4979,50.1918,50.418,478900.0
2007-04-18 11:00:00,75.78,76.0,75.75,75.8,542700.0,50.418,50.5644,50.3981,50.4313,542700.0
2007-04-18 11:10:00,75.8,75.94,75.68,75.82,425700.0,50.4313,50.5245,50.3515,50.4446,425700.0
2007-04-18 11:20:00,75.83,75.83,75.53,75.55,421400.0,50.4513,50.4513,50.2517,50.265,421400.0
2007-04-18 11:30:00,75.55,75.56,75.05,75.31,874200.0,50.265,50.2716,49.9323,50.1053,874200.0
2007-04-18 11:40:00,75.31,75.48,75.24,75.41,264100.0,50.1053,50.2184,50.0587,50.1718,264100.0
2007-04-18 11:50:00,75.4,75.49,75.34,75.37,186100.0,50.1652,50.2251,50.1253,50.1452,186100.0
2007-04-18 12:00:00,75.38,75.5,75.33,75.46,431300.0,50.1519,50.2317,50.1186,50.2051,431300.0
2007-04-18 12:10:00,75.47,75.6,75.25,75.26,220600.0,50.2118,50.2983,50.0654,50.0721,220600.0
2007-04-18 12:20:00,75.27,75.41,75.25,75.4,191100.0,50.0787,50.1718,50.0654,50.1652,191100.0
2007-04-18 12:30:00,75.37,75.4,75.18,75.2,236800.0,50.1452,50.1652,50.0188,50.0321,236800.0
2007-04-18 12:40:00,75.2,75.2,74.77,74.77,368800.0,50.0321,50.0321,49.746,49.746,368800.0
2007-04-18 12:50:00,74.78,74.97,74.63,74.7,423300.0,49.7527,49.8791,49.6529,49.6995,423300.0
2007-04-18 13:00:00,74.69,74.87,74.66,74.7,180000.0,49.6928,49.8126,49.6729,49.6995,180000.0
2007-04-18 13:10:00,74.69,74.86,74.69,74.85,154400.0,49.6928,49.8059,49.6928,49.7993,154400.0
2007-04-18 13:20:00,74.86,74.88,74.72,74.83,152300.0,49.8059,49.8192,49.7128,49.786,152300.0
2007-04-18 13:30:00,74.83,75.0,74.75,74.98,165900.0,49.786,49.8991,49.7327,49.8858,165900.0
2007-04-18 13:40:00,74.97,75.0,74.89,75.0,203100.0,49.8791,49.8991,49.8259,49.8991,203100.0
2007-04-18 13:50:00,75.0,75.0,74.65,74.66,262400.0,49.8991,49.8991,49.6662,49.6729,262400.0
2007-04-18 14:00:00,74.66,74.71,74.34,74.6,417600.0,49.6729,49.7061,49.46,49.6329,417600.0
2007-04-18 14:10:00,74.62,74.67,74.47,74.59,310500.0,49.6462,49.6795,49.5464,49.6263,310500.0
2007-04-18 14:20:00,74.57,74.73,74.5,74.63,335400.0,49.613,49.7194,49.5664,49.6529,335400.0
2007-04-18 14:30:00,74.63,74.71,74.57,74.58,278000.0,49.6529,49.7061,49.613,49.6196,278000.0
2007-04-18 14:40:00,74.58,74.64,74.45,74.48,236000.0,49.6196,49.6596,49.5331,49.5531,236000.0
2007-04-18 14:50:00,74.48,74.66,74.48,74.54,378300.0,49.5531,49.6729,49.5531,49.593,378300.0
2007-04-18 15:00:00,74.54,74.58,74.4,74.51,385200.0,49.593,49.6196,49.4999,49.5731,385200.0
2007-04-18 15:10:00,74.52,74.86,74.5,74.83,502800.0,49.5797,49.8059,49.5664,49.786,502800.0
2007-04-18 15:20:00,74.85,74.95,74.77,74.84,497000.0,49.7993,49.8658,49.746,49.7926,497000.0
2007-04-18 15:30:00,74.84,74.88,74.78,74.88,363300.0,49.7926,49.8192,49.7527,49.8192,363300.0
2007-04-18 15:40:00,74.88,74.99,74.88,74.93,543500.0,49.8192,49.8924,49.8192,49.8525,543500.0
2007-04-18 15:50:00,74.94,74.95,74.81,74.86,523800.0,49.8591,49.8658,49.7727,49.8059,523800.0
2007-04-19 09:30:00,74.5,74.5,73.6,73.91,319700.0,49.5664,49.5664,48.9676,49.1739,319700.0
2007-04-19 09:40:00,73.91,74.0,73.71,73.94,734000.0,49.1739,49.2337,49.0408,49.1938,734000.0
2007-04-19 09:50:00,73.94,74.1,73.89,73.96,630300.0,49.1938,49.3003,49.1606,49.2071,630300.0
2007-04-19 10:00:00,73.97,74.14,73.96,74.03,459700.0,49.2138,49.3269,49.2071,49.2537,459700.0
2007-04-19 10:10:00,74.03,74.15,73.62,73.64,558700.0,49.2537,49.3335,48.9809,48.9942,558700.0
2007-04-19 10:20:00,73.64,73.8,73.5,73.79,428000.0,48.9942,49.1007,48.9011,49.094,428000.0
2007-04-19 10:30:00,73.78,74.01,73.66,73.87,381900.0,49.0874,49.2404,49.0075,49.1473,381900.0
2007-04-19 10:40:00,73.87,73.95,73.73,73.77,416200.0,49.1473,49.2005,49.0541,49.0807,416200.0
2007-04-19 10:50:00,73.77,74.05,73.67,74.0,361400.0,49.0807,49.267,49.0142,49.2337,361400.0
2007-04-19 11:00:00,74.01,74.01,73.62,73.97,305200.0,49.2404,49.2404,48.9809,49.2138,305200.0
2007-04-19 11:10:00,73.96,73.99,73.47,73.64,398600.0,49.2071,49.2271,48.8811,48.9942,398600.0
2007-04-19 11:20:00,73.65,73.85,73.59,73.7,195300.0,49.0009,49.1339,48.961,49.0342,195300.0
2007-04-19 11:30:00,73.7,73.81,73.5,73.67,235600.0,49.0342,49.1073,48.9011,49.0142,235600.0
2007-04-19 11:40:00,73.67,73.92,73.64,73.73,169700.0,49.0142,49.1805,48.9942,49.0541,169700.0
2007-04-19 11:50:00,73.73,73.96,73.65,73.85,248800.0,49.0541,49.2071,49.0009,49.1339,248800.0
2007-04-19 12:00:00,73.82,73.99,73.74,73.84,185300.0,49.114,49.2271,49.0608,49.1273,185300.0
2007-04-19 12:10:00,73.8,74.0,73.79,73.87,190700.0,49.1007,49.2337,49.094,49.1473,190700.0
2007-04-19 12:20:00,73.87,74.04,73.85,73.96,159000.0,49.1473,49.2604,49.1339,49.2071,159000.0
2007-04-19 12:30:00,73.97,74.03,73.91,74.01,194200.0,49.2138,49.2537,49.1739,49.2404,194200.0
2007-04-19 12:40:00,74.01,74.01,73.78,73.92,156500.0,49.2404,49.2404,49.0874,49.1805,156500.0
2007-04-19 12:50:00,73.92,73.99,73.8,73.99,108800.0,49.1805,49.2271,49.1007,49.2271,108800.0
2007-04-19 13:00:00,73.99,73.99,73.82,73.87,126200.0,49.2271,49.2271,49.114,49.1473,126200.0
2007-04-19 13:10:00,73.88,73.96,73.85,73.87,92300.0,49.1539,49.2071,49.1339,49.1473,92300.0
2007-04-19 13:20:00,73.87,73.89,73.85,73.88,96300.0,49.1473,49.1606,49.1339,49.1539,96300.0
2007-04-19 13:30:00,73.89,73.89,73.71,73.8,207600.0,49.1606,49.1606,49.0408,49.1007,207600.0
2007-04-19 13:40:00,73.8,73.82,73.71,73.8,139300.0,49.1007,49.114,49.0408,49.1007,139300.0
2007-04-19 13:50:00,73.8,73.82,73.73,73.75,130100.0,49.1007,49.114,49.0541,49.0674,130100.0
2007-04-19 14:00:00,73.76,73.8,73.68,73.78,121500.0,49.0741,49.1007,49.0208,49.0874,121500.0
2007-04-19 14:10:00,73.78,73.8,73.72,73.79,121200.0,49.0874,49.1007,49.0475,49.094,121200.0
2007-04-19 14:20:00,73.78,73.8,73.67,73.67,143300.0,49.0874,49.1007,49.0142,49.0142,143300.0
2007-04-19 14:30:00,73.67,73.67,73.44,73.51,244300.0,49.0142,49.0142,48.8612,48.9077,244300.0
2007-04-19 14:40:00,73.51,73.92,73.51,73.86,653100.0,48.9077,49.1805,48.9077,49.1406,653100.0
2007-04-19 14:50:00,73.86,74.24,73.85,74.23,665900.0,49.1406,49.3934,49.1339,49.3868,665900.0
2007-04-19 15:00:00,74.23,74.43,74.09,74.4,460800.0,49.3868,49.5198,49.2936,49.4999,460800.0
2007-04-19 15:10:00,74.39,74.55,73.95,74.4,373300.0,49.4932,49.5997,49.2005,49.4999,373300.0
2007-04-19 15:20:00,74.4,74.44,74.28,74.39,278100.0,49.4999,49.5265,49.42,49.4932,278100.0
2007-04-19 15:30:00,74.38,74.4,74.19,74.24,288700.0,49.4866,49.4999,49.3602,49.3934,288700.0
2007-04-19 15:40:00,74.23,74.26,74.15,74.15,317100.0,49.3868,49.4067,49.3335,49.3335,317100.0
2007-04-19 15:50:00,74.16,74.3,74.15,74.3,468200.0,49.3402,49.4333,49.3335,49.4333,468200.0
2007-04-20 09:30:00,75.66,76.49,75.66,76.26,2644600.0,50.3382,50.8904,50.3382,50.7374,2644600.0
2007-04-20 09:40:00,76.26,77.24,76.0,77.15,1106100.0,50.7374,51.3894,50.5644,51.3295,1106100.0
2007-04-20 09:50:00,77.16,77.16,76.38,76.42,732700.0,51.3362,51.3362,50.8172,50.8438,732700.0
2007-04-20 10:00:00,76.41,76.43,75.65,75.91,979900.0,50.8372,50.8505,50.3315,50.5045,979900.0
2007-04-20 10:10:00,75.94,75.95,74.13,74.87,853700.0,50.5245,50.5311,49.3202,49.8126,853700.0
2007-04-20 10:20:00,74.86,75.45,74.84,75.22,603600.0,49.8059,50.1985,49.7926,50.0454,603600.0
2007-04-20 10:30:00,75.21,75.45,75.18,75.29,349100.0,50.0388,50.1985,50.0188,50.092,349100.0
2007-04-20 10:40:00,75.29,75.58,75.2,75.36,351600.0,50.092,50.285,50.0321,50.1386,351600.0
2007-04-20 10:50:00,75.37,75.42,75.13,75.18,349400.0,50.1452,50.1785,49.9856,50.0188,349400.0
2007-04-20 11:00:00,75.17,75.19,74.7,74.87,525300.0,50.0122,50.0255,49.6995,49.8126,525300.0
2007-04-20 11:10:00,74.89,74.92,74.53,74.53,369900.0,49.8259,49.8458,49.5864,49.5864,369900.0
2007-04-20 11:20:00,74.53,74.6,74.03,74.2,871200.0,49.5864,49.6329,49.2537,49.3668,871200.0
2007-04-20 11:30:00,74.2,74.25,74.03,74.2,480900.0,49.3668,49.4001,49.2537,49.3668,480900.0
2007-04-20 11:40:00,74.21,74.67,74.21,74.54,412300.0,49.3735,49.6795,49.3735,49.593,412300.0
2007-04-20 11:50:00,74.54,74.74,74.48,74.68,172600.0,49.593,49.7261,49.5531,49.6862,172600.0
2007-04-20 12:00:00,74.66,74.73,74.46,74.65,170800.0,49.6729,49.7194,49.5398,49.6662,170800.0
2007-04-20 12:10:00,74.67,75.12,74.65,74.87,313400.0,49.6795,49.9789,49.6662,49.8126,313400.0
2007-04-20 12:20:00,74.92,75.02,74.75,74.87,137700.0,49.8458,49.9124,49.7327,49.8126,137700.0
2007-04-20 12:30:00,74.87,74.99,74.76,74.8,158900.0,49.8126,49.8924,49.7394,49.766,158900.0
2007-04-20 12:40:00,74.8,75.1,74.78,75.05,171100.0,49.766,49.9656,49.7527,49.9323,171100.0
2007-04-20 12:50:00,75.04,75.05,74.88,74.89,97800.0,49.9257,49.9323,49.8192,49.8259,97800.0
2007-04-20 13:00:00,74.89,74.91,74.68,74.71,120000.0,49.8259,49.8392,49.6862,49.7061,120000.0
2007-04-20 13:10:00,74.71,74.77,74.59,74.71,144100.0,49.7061,49.746,49.6263,49.7061,144100.0
2007-04-20 13:20:00,74.73,74.9,74.69,74.9,146800.0,49.7194,49.8325,49.6928,49.8325,146800.0
2007-04-20 13:30:00,74.9,74.95,74.62,74.66,168300.0,49.8325,49.8658,49.6462,49.6729,168300.0
2007-04-20 13:40:00,74.65,74.73,74.4,74.45,201100.0,49.6662,49.7194,49.4999,49.5331,201100.0
2007-04-20 13:50:00,74.44,74.69,74.43,74.69,150100.0,49.5265,49.6928,49.5198,49.6928,150100.0
2007-04-20 14:00:00,74.69,74.82,74.67,74.78,168400.0,49.6928,49.7793,49.6795,49.7527,168400.0
2007-04-20 14:10:00,74.78,74.79,74.68,74.76,86900.0,49.7527,49.7594,49.6862,49.7394,86900.0
2007-04-20 14:20:00,74.77,74.77,74.61,74.64,126200.0,49.746,49.746,49.6396,49.6596,126200.0
2007-04-20 14:30:00,74.64,74.76,74.63,74.74,119400.0,49.6596,49.7394,49.6529,49.7261,119400.0
2007-04-20 14:40:00,74.73,74.83,74.69,74.81,186500.0,49.7194,49.786,49.6928,49.7727,186500.0
2007-04-20 14:50:00,74.81,74.95,74.79,74.92,157200.0,49.7727,49.8658,49.7594,49.8458,157200.0
2007-04-20 15:00:00,74.91,74.95,74.68,74.82,265600.0,49.8392,49.8658,49.6862,49.7793,265600.0
2007-04-20 15:10:00,74.82,74.93,74.81,74.86,139600.0,49.7793,49.8525,49.7727,49.8059,139600.0
2007-04-20 15:20:00,74.86,75.03,74.86,75.01,289000.0,49.8059,49.919,49.8059,49.9057,289000.0
2007-04-20 15:30:00,75.02,75.16,74.95,75.1,353200.0,49.9124,50.0055,49.8658,49.9656,353200.0
2007-04-20 15:40:00,75.11,75.2,74.98,75.0,358300.0,49.9723,50.0321,49.8858,49.8991,358300.0
2007-04-20 15:50:00,74.99,75.3,74.95,75.18,620100.0,49.8924,50.0987,49.8658,50.0188,620100.0
2007-04-23 09:30:00,75.36,75.64,75.05,75.07,433500.0,50.1386,50.3249,49.9323,49.9456,433500.0
2007-04-23 09:40:00,75.09,75.54,75.05,75.54,345100.0,49.9589,50.2583,49.9323,50.2583,345100.0
2007-04-23 09:50:00,75.55,75.92,75.52,75.66,308800.0,50.265,50.5112,50.245,50.3382,308800.0
2007-04-23 10:00:00,75.65,75.71,75.21,75.63,364000.0,50.3315,50.3714,50.0388,50.3182,364000.0
2007-04-23 10:10:00,75.63,75.83,75.59,75.69,295000.0,50.3182,50.4513,50.2916,50.3581,295000.0
2007-04-23 10:20:00,75.7,75.95,75.6,75.93,224600.0,50.3648,50.5311,50.2983,50.5178,224600.0
2007-04-23 10:30:00,75.92,76.15,75.89,76.04,316800.0,50.5112,50.6642,50.4912,50.591,316800.0
2007-04-23 10:40:00,76.06,76.43,76.04,76.4,353300.0,50.6043,50.8505,50.591,50.8305,353300.0
2007-04-23 10:50:00,76.41,76.5,75.86,76.01,435300.0,50.8372,50.897,50.4712,50.571,435300.0
2007-04-23 11:00:00,75.99,75.99,75.77,75.77,215900.0,50.5577,50.5577,50.4114,50.4114,215900.0
2007-04-23 11:10:00,75.77,75.85,75.64,75.71,160900.0,50.4114,50.4646,50.3249,50.3714,160900.0
2007-04-23 11:20:00,75.7,75.8,75.6,75.7,149600.0,50.3648,50.4313,50.2983,50.3648,149600.0
2007-04-23 11:30:00,75.71,75.71,75.25,75.33,246000.0,50.3714,50.3714,50.0654,50.1186,246000.0
2007-04-23 11:40:00,75.31,75.4,75.15,75.32,266400.0,50.1053,50.1652,49.9989,50.112,266400.0
2007-04-23 11:50:00,75.32,75.36,75.11,75.36,163400.0,50.112,50.1386,49.9723,50.1386,163400.0
2007-04-23 12:00:00,75.35,75.37,75.18,75.19,201700.0,50.1319,50.1452,50.0188,50.0255,201700.0
2007-04-23 12:10:00,75.19,75.23,75.04,75.2,276000.0,50.0255,50.0521,49.9257,50.0321,276000.0
2007-04-23 12:20:00,75.21,75.28,75.15,75.15,329600.0,50.0388,50.0854,49.9989,49.9989,329600.0
2007-04-23 12:30:00,75.15,75.17,75.08,75.15,157200.0,49.9989,50.0122,49.9523,49.9989,157200.0
2007-04-23 12:40:00,75.15,75.16,74.67,74.83,429300.0,49.9989,50.0055,49.6795,49.786,429300.0
2007-04-23 12:50:00,74.84,74.86,74.41,74.45,307000.0,49.7926,49.8059,49.5065,49.5331,307000.0
2007-04-23 13:00:00,74.44,74.82,74.32,74.81,367500.0,49.5265,49.7793,49.4466,49.7727,367500.0
2007-04-23 13:10:00,74.81,74.92,74.7,74.9,283600.0,49.7727,49.8458,49.6995,49.8325,283600.0
2007-04-23 13:20:00,74.89,75.07,74.72,74.99,213700.0,49.8259,49.9456,49.7128,49.8924,213700.0
2007-04-23 13:30:00,74.99,75.27,74.97,74.99,265500.0,49.8924,50.0787,49.8791,49.8924,265500.0
2007-04-23 13:40:00,75.0,75.17,74.86,75.15,317300.0,49.8991,50.0122,49.8059,49.9989,317300.0
2007-04-23 13:50:00,75.15,75.16,74.95,74.99,168400.0,49.9989,50.0055,49.8658,49.8924,168400.0
2007-04-23 14:00:00,74.98,75.0,74.84,74.84,185300.0,49.8858,49.8991,49.7926,49.7926,185300.0
2007-04-23 14:10:00,74.84,74.88,74.61,74.71,270200.0,49.7926,49.8192,49.6396,49.7061,270200.0
2007-04-23 14:20:00,74.7,74.91,74.64,74.88,171300.0,49.6995,49.8392,49.6596,49.8192,171300.0
2007-04-23 14:30:00,74.88,75.07,74.84,74.84,170300.0,49.8192,49.9456,49.7926,49.7926,170300.0
2007-04-23 14:40:00,74.84,74.85,74.59,74.72,166600.0,49.7926,49.7993,49.6263,49.7128,166600.0
2007-04-23 14:50:00,74.72,74.75,74.65,74.71,98500.0,49.7128,49.7327,49.6662,49.7061,98500.0
2007-04-23 15:00:00,74.71,74.92,74.63,74.89,155700.0,49.7061,49.8458,49.6529,49.8259,155700.0
2007-04-23 15:10:00,74.88,74.88,74.72,74.72,115400.0,49.8192,49.8192,49.7128,49.7128,115400.0
2007-04-23 15:20:00,74.72,74.87,74.68,74.87,126000.0,49.7128,49.8126,49.6862,49.8126,126000.0
2007-04-23 15:30:00,74.86,75.23,74.81,75.2,249800.0,49.8059,50.0521,49.7727,50.0321,249800.0
2007-04-23 15:40:00,75.14,75.15,75.0,75.0,355600.0,49.9922,49.9989,49.8991,49.8991,355600.0
2007-04-23 15:50:00,75.0,75.01,74.45,74.55,460400.0,49.8991,49.9057,49.5331,49.5997,460400.0
2007-04-24 09:30:00,74.5,74.88,74.05,74.51,245400.0,49.5664,49.8192,49.267,49.5731,245400.0
2007-04-24 09:40:00,74.52,74.52,74.25,74.28,201800.0,49.5797,49.5797,49.4001,49.42,201800.0
2007-04-24 09:50:00,74.28,74.46,74.1,74.31,245600.0,49.42,49.5398,49.3003,49.44,245600.0
2007-04-24 10:00:00,74.31,74.55,74.11,74.18,457600.0,49.44,49.5997,49.3069,49.3535,457600.0
2007-04-24 10:10:00,74.19,74.33,74.09,74.11,291200.0,49.3602,49.4533,49.2936,49.3069,291200.0
2007-04-24 10:20:00,74.09,74.1,73.82,74.0,319400.0,49.2936,49.3003,49.114,49.2337,319400.0
2007-04-24 10:30:00,73.99,74.0,73.88,73.97,188500.0,49.2271,49.2337,49.1539,49.2138,188500.0
2007-04-24 10:40:00,73.98,74.07,73.94,74.06,191400.0,49.2204,49.2803,49.1938,49.2737,191400.0
2007-04-24 10:50:00,74.06,74.11,73.7,73.73,177400.0,49.2737,49.3069,49.0342,49.0541,177400.0
2007-04-24 11:00:00,73.72,73.8,73.5,73.59,249800.0,49.0475,49.1007,48.9011,48.961,249800.0
2007-04-24 11:10:00,73.59,73.87,72.6,73.65,199300.0,48.961,49.1473,48.3023,49.0009,199300.0
2007-04-24 11:20:00,73.65,73.96,73.64,73.96,120700.0,49.0009,49.2071,48.9942,49.2071,120700.0
2007-04-24 11:30:00,73.96,74.04,73.68,73.86,298900.0,49.2071,49.2604,49.0208,49.1406,298900.0
2007-04-24 11:40:00,73.87,74.0,73.85,73.85,130800.0,49.1473,49.2337,49.1339,49.1339,130800.0
2007-04-24 11:50:00,73.85,73.89,73.79,73.79,76900.0,49.1339,49.1606,49.094,49.094,76900.0
2007-04-24 12:00:00,73.79,73.85,73.72,73.76,190300.0,49.094,49.1339,49.0475,49.0741,190300.0
2007-04-24 12:10:00,73.76,73.97,73.67,73.74,246800.0,49.0741,49.2138,49.0142,49.0608,246800.0
2007-04-24 12:20:00,73.74,73.97,73.71,73.81,139400.0,49.0608,49.2138,49.0408,49.1073,139400.0
2007-04-24 12:30:00,73.8,73.8,73.65,73.77,181100.0,49.1007,49.1007,49.0009,49.0807,181100.0
2007-04-24 12:40:00,73.77,73.85,73.68,73.79,185500.0,49.0807,49.1339,49.0208,49.094,185500.0
2007-04-24 12:50:00,73.8,73.9,73.7,73.88,108200.0,49.1007,49.1672,49.0342,49.1539,108200.0
2007-04-24 13:00:00,73.9,74.0,73.77,73.97,149000.0,49.1672,49.2337,49.0807,49.2138,149000.0
2007-04-24 13:10:00,73.98,74.06,73.88,73.98,133800.0,49.2204,49.2737,49.1539,49.2204,133800.0
2007-04-24 13:20:00,73.98,74.11,73.86,74.05,114500.0,49.2204,49.3069,49.1406,49.267,114500.0
2007-04-24 13:30:00,74.06,74.14,74.01,74.09,129000.0,49.2737,49.3269,49.2404,49.2936,129000.0
2007-04-24 13:40:00,74.1,74.17,73.97,74.08,130600.0,49.3003,49.3469,49.2138,49.287,130600.0
2007-04-24 13:50:00,74.07,74.24,74.02,74.22,126600.0,49.2803,49.3934,49.2471,49.3801,126600.0
2007-04-24 14:00:00,74.22,74.29,74.17,74.28,279100.0,49.3801,49.4267,49.3469,49.42,279100.0
2007-04-24 14:10:00,74.29,74.52,74.28,74.38,287500.0,49.4267,49.5797,49.42,49.4866,287500.0
2007-04-24 14:20:00,74.36,74.46,74.36,74.4,157600.0,49.4733,49.5398,49.4733,49.4999,157600.0
2007-04-24 14:30:00,74.4,74.64,74.39,74.63,433500.0,49.4999,49.6596,49.4932,49.6529,433500.0
2007-04-24 14:40:00,74.63,74.7,74.44,74.52,375000.0,49.6529,49.6995,49.5265,49.5797,375000.0
2007-04-24 14:50:00,74.52,74.6,74.29,74.43,216400.0,49.5797,49.6329,49.4267,49.5198,216400.0
2007-04-24 15:00:00,74.42,74.59,74.33,74.56,139400.0,49.5132,49.6263,49.4533,49.6063,139400.0
2007-04-24 15:10:00,74.56,74.7,74.55,74.63,151300.0,49.6063,49.6995,49.5997,49.6529,151300.0
2007-04-24 15:20:00,74.63,74.86,74.57,74.86,212200.0,49.6529,49.8059,49.613,49.8059,212200.0
2007-04-24 15:30:00,74.85,74.98,74.79,74.82,320900.0,49.7993,49.8858,49.7594,49.7793,320900.0
2007-04-24 15:40:00,74.81,74.85,74.61,74.63,226500.0,49.7727,49.7993,49.6396,49.6529,226500.0
2007-04-24 15:50:00,74.63,74.85,74.55,74.85,298700.0,49.6529,49.7993,49.5997,49.7993,298700.0
2007-04-25 09:30:00,75.02,75.88,75.02,75.54,429300.0,49.9124,50.4846,49.9124,50.2583,429300.0
2007-04-25 09:40:00,75.54,75.59,75.08,75.29,375800.0,50.2583,50.2916,49.9523,50.092,375800.0
2007-04-25 09:50:00,75.28,75.38,75.13,75.23,273400.0,50.0854,50.1519,49.9856,50.0521,273400.0
2007-04-25 10:00:00,75.22,75.27,75.14,75.2,291300.0,50.0454,50.0787,49.9922,50.0321,291300.0
2007-04-25 10:10:00,75.21,75.28,75.06,75.15,229400.0,50.0388,50.0854,49.939,49.9989,229400.0
2007-04-25 10:20:00,75.15,75.15,74.79,74.8,194000.0,49.9989,49.9989,49.7594,49.766,194000.0
2007-04-25 10:30:00,74.77,75.68,74.72,75.61,417200.0,49.746,50.3515,49.7128,50.3049,417200.0
2007-04-25 10:40:00,75.62,75.62,75.33,75.34,322600.0,50.3116,50.3116,50.1186,50.1253,322600.0
2007-04-25 10:50:00,75.35,75.42,75.22,75.23,156400.0,50.1319,50.1785,50.0454,50.0521,156400.0
2007-04-25 11:00:00,75.23,75.44,75.18,75.44,184200.0,50.0521,50.1918,50.0188,50.1918,184200.0
2007-04-25 11:10:00,75.44,75.65,75.41,75.54,181100.0,50.1918,50.3315,50.1718,50.2583,181100.0
2007-04-25 11:20:00,75.54,75.56,75.32,75.33,169000.0,50.2583,50.2716,50.112,50.1186,169000.0
2007-04-25 11:30:00,75.33,75.47,75.32,75.34,182600.0,50.1186,50.2118,50.112,50.1253,182600.0
2007-04-25 11:40:00,75.35,75.58,75.34,75.56,240700.0,50.1319,50.285,50.1253,50.2716,240700.0
2007-04-25 11:50:00,75.58,76.1,75.56,76.1,539300.0,50.285,50.6309,50.2716,50.6309,539300.0
2007-04-25 12:00:00,76.09,76.48,75.99,76.05,502200.0,50.6243,50.8837,50.5577,50.5977,502200.0
2007-04-25 12:10:00,76.04,76.08,75.98,75.99,254500.0,50.591,50.6176,50.5511,50.5577,254500.0
2007-04-25 12:20:00,75.99,76.25,75.97,76.25,219900.0,50.5577,50.7307,50.5444,50.7307,219900.0
2007-04-25 12:30:00,76.25,76.25,75.98,75.98,97100.0,50.7307,50.7307,50.5511,50.5511,97100.0
2007-04-25 12:40:00,75.98,76.4,75.96,76.39,181600.0,50.5511,50.8305,50.5378,50.8239,181600.0
2007-04-25 12:50:00,76.39,76.5,76.33,76.49,184000.0,50.8239,50.897,50.7839,50.8904,184000.0
2007-04-25 13:00:00,76.48,76.52,76.34,76.43,211100.0,50.8837,50.9104,50.7906,50.8505,211100.0
2007-04-25 13:10:00,76.42,76.55,76.42,76.55,184400.0,50.8438,50.9303,50.8438,50.9303,184400.0
2007-04-25 13:20:00,76.55,76.57,76.35,76.54,261800.0,50.9303,50.9436,50.7973,50.9237,261800.0
2007-04-25 13:30:00,76.55,76.56,76.48,76.51,139300.0,50.9303,50.937,50.8837,50.9037,139300.0
2007-04-25 13:40:00,76.52,76.52,76.27,76.37,188700.0,50.9104,50.9104,50.744,50.8106,188700.0
2007-04-25 13:50:00,76.36,76.39,76.28,76.34,112200.0,50.8039,50.8239,50.7507,50.7906,112200.0
2007-04-25 14:00:00,76.34,76.47,76.2,76.4,255600.0,50.7906,50.8771,50.6975,50.8305,255600.0
2007-04-25 14:10:00,76.4,76.64,76.38,76.55,281400.0,50.8305,50.9902,50.8172,50.9303,281400.0
2007-04-25 14:20:00,76.55,76.55,76.37,76.4,165800.0,50.9303,50.9303,50.8106,50.8305,165800.0
2007-04-25 14:30:00,76.4,76.6,76.4,76.44,206800.0,50.8305,50.9636,50.8305,50.8571,206800.0
2007-04-25 14:40:00,76.44,76.46,76.23,76.26,234100.0,50.8571,50.8704,50.7174,50.7374,234100.0
2007-04-25 14:50:00,76.25,76.43,76.19,76.27,274300.0,50.7307,50.8505,50.6908,50.744,274300.0
2007-04-25 15:00:00,76.27,76.35,76.17,76.17,203500.0,50.744,50.7973,50.6775,50.6775,203500.0
2007-04-25 15:10:00,76.16,76.18,75.97,76.02,207000.0,50.6708,50.6841,50.5444,50.5777,207000.0
2007-04-25 15:20:00,76.01,76.15,75.96,76.06,187100.0,50.571,50.6642,50.5378,50.6043,187100.0
2007-04-25 15:30:00,76.06,76.06,75.94,76.0,199500.0,50.6043,50.6043,50.5245,50.5644,199500.0
2007-04-25 15:40:00,76.0,76.02,75.8,75.82,162800.0,50.5644,50.5777,50.4313,50.4446,162800.0
2007-04-25 15:50:00,75.81,75.96,75.67,75.8,386800.0,50.438,50.5378,50.3448,50.4313,386800.0
2007-04-26 09:30:00,75.82,75.82,75.2,75.56,295300.0,50.4446,50.4446,50.0321,50.2716,295300.0
2007-04-26 09:40:00,75.57,75.57,75.04,75.05,252900.0,50.2783,50.2783,49.9257,49.9323,252900.0
2007-04-26 09:50:00,75.04,75.14,74.88,74.99,217600.0,49.9257,49.9922,49.8192,49.8924,217600.0
2007-04-26 10:00:00,74.98,75.4,74.98,75.39,241600.0,49.8858,50.1652,49.8858,50.1585,241600.0
2007-04-26 10:10:00,75.4,75.56,75.28,75.55,264100.0,50.1652,50.2716,50.0854,50.265,264100.0
2007-04-26 10:20:00,75.55,75.81,75.45,75.8,258500.0,50.265,50.438,50.1985,50.4313,258500.0
2007-04-26 10:30:00,75.8,75.85,75.58,75.62,401700.0,50.4313,50.4646,50.285,50.3116,401700.0
2007-04-26 10:40:00,75.62,75.64,75.5,75.55,169200.0,50.3116,50.3249,50.2317,50.265,169200.0
2007-04-26 10:50:00,75.54,75.54,75.27,75.43,133700.0,50.2583,50.2583,50.0787,50.1852,133700.0
2007-04-26 11:00:00,75.42,75.62,75.39,75.53,128500.0,50.1785,50.3116,50.1585,50.2517,128500.0
2007-04-26 11:10:00,75.53,75.61,75.21,75.26,177000.0,50.2517,50.3049,50.0388,50.0721,177000.0
2007-04-26 11:20:00,75.27,75.38,75.07,75.29,148800.0,50.0787,50.1519,49.9456,50.092,148800.0
2007-04-26 11:30:00,75.29,75.29,75.1,75.26,114100.0,50.092,50.092,49.9656,50.0721,114100.0
2007-04-26 11:40:00,75.27,75.34,75.16,75.21,115200.0,50.0787,50.1253,50.0055,50.0388,115200.0
2007-04-26 11:50:00,75.2,75.24,74.95,75.12,155900.0,50.0321,50.0587,49.8658,49.9789,155900.0
2007-04-26 12:00:00,75.12,75.28,75.11,75.28,78400.0,49.9789,50.0854,49.9723,50.0854,78400.0
2007-04-26 12:10:00,75.29,75.55,75.27,75.49,138500.0,50.092,50.265,50.0787,50.2251,138500.0
2007-04-26 12:20:00,75.5,75.57,75.35,75.39,117800.0,50.2317,50.2783,50.1319,50.1585,117800.0
2007-04-26 12:30:00,75.39,75.66,75.37,75.66,102300.0,50.1585,50.3382,50.1452,50.3382,102300.0
2007-04-26 12:40:00,75.66,75.7,75.57,75.67,104200.0,50.3382,50.3648,50.2783,50.3448,104200.0
2007-04-26 12:50:00,75.66,75.74,75.59,75.6,126300.0,50.3382,50.3914,50.2916,50.2983,126300.0
2007-04-26 13:00:00,75.58,75.9,75.58,75.82,261200.0,50.285,50.4979,50.285,50.4446,261200.0
2007-04-26 13:10:00,75.82,76.02,75.8,75.89,254600.0,50.4446,50.5777,50.4313,50.4912,254600.0
2007-04-26 13:20:00,75.89,76.02,75.67,75.71,151900.0,50.4912,50.5777,50.3448,50.3714,151900.0
2007-04-26 13:30:00,75.72,75.81,75.58,75.64,158900.0,50.3781,50.438,50.285,50.3249,158900.0
2007-04-26 13:40:00,75.64,75.67,75.46,75.49,112200.0,50.3249,50.3448,50.2051,50.2251,112200.0
2007-04-26 13:50:00,75.51,75.76,75.35,75.49,186000.0,50.2384,50.4047,50.1319,50.2251,186000.0
2007-04-26 14:00:00,75.48,75.61,75.21,75.61,267300.0,50.2184,50.3049,50.0388,50.3049,267300.0
2007-04-26 14:10:00,75.6,75.61,75.5,75.52,98700.0,50.2983,50.3049,50.2317,50.245,98700.0
2007-04-26 14:20:00,75.52,75.69,75.51,75.67,77700.0,50.245,50.3581,50.2384,50.3448,77700.0
2007-04-26 14:30:00,75.67,75.7,75.49,75.7,135000.0,50.3448,50.3648,50.2251,50.3648,135000.0
2007-04-26 14:40:00,75.71,75.95,75.63,75.92,189300.0,50.3714,50.5311,50.3182,50.5112,189300.0
2007-04-26 14:50:00,75.91,75.93,75.69,75.77,172400.0,50.5045,50.5178,50.3581,50.4114,172400.0
2007-04-26 15:00:00,75.76,75.78,75.6,75.73,96800.0,50.4047,50.418,50.2983,50.3848,96800.0
2007-04-26 15:10:00,75.73,75.9,75.67,75.68,114900.0,50.3848,50.4979,50.3448,50.3515,114900.0
2007-04-26 15:20:00,75.7,75.76,75.69,75.74,104600.0,50.3648,50.4047,50.3581,50.3914,104600.0
2007-04-26 15:30:00,75.74,75.74,75.55,75.58,142800.0,50.3914,50.3914,50.265,50.285,142800.0
2007-04-26 15:40:00,75.59,75.63,75.49,75.5,144300.0,50.2916,50.3182,50.2251,50.2317,144300.0
2007-04-26 15:50:00,75.5,75.61,75.48,75.51,288600.0,50.2317,50.3049,50.2184,50.2384,288600.0
2007-04-27 09:30:00,75.47,75.47,74.82,74.84,292200.0,50.2118,50.2118,49.7793,49.7926,292200.0
2007-04-27 09:40:00,74.82,75.22,74.69,74.99,253800.0,49.7793,50.0454,49.6928,49.8924,253800.0
2007-04-27 09:50:00,75.03,75.29,74.9,75.23,176100.0,49.919,50.092,49.8325,50.0521,176100.0
2007-04-27 10:00:00,75.24,75.72,75.2,75.52,261900.0,50.0587,50.3781,50.0321,50.245,261900.0
2007-04-27 10:10:00,75.53,75.54,75.19,75.46,160000.0,50.2517,50.2583,50.0255,50.2051,160000.0
2007-04-27 10:20:00,75.44,75.78,75.36,75.69,224800.0,50.1918,50.418,50.1386,50.3581,224800.0
2007-04-27 10:30:00,75.69,75.71,75.42,75.48,128400.0,50.3581,50.3714,50.1785,50.2184,128400.0
2007-04-27 10:40:00,75.49,75.64,75.36,75.47,168500.0,50.2251,50.3249,50.1386,50.2118,168500.0
2007-04-27 10:50:00,75.47,75.6,75.39,75.52,94800.0,50.2118,50.2983,50.1585,50.245,94800.0
2007-04-27 11:00:00,75.52,75.85,75.5,75.61,210600.0,50.245,50.4646,50.2317,50.3049,210600.0
2007-04-27 11:10:00,75.6,75.6,75.36,75.41,134800.0,50.2983,50.2983,50.1386,50.1718,134800.0
2007-04-27 11:20:00,75.43,75.43,75.25,75.29,113500.0,50.1852,50.1852,50.0654,50.092,113500.0
2007-04-27 11:30:00,75.28,75.31,75.16,75.25,141200.0,50.0854,50.1053,50.0055,50.0654,141200.0
2007-04-27 11:40:00,75.25,75.33,75.05,75.13,206000.0,50.0654,50.1186,49.9323,49.9856,206000.0
2007-04-27 11:50:00,75.13,75.55,75.06,75.54,164900.0,49.9856,50.265,49.939,50.2583,164900.0
2007-04-27 12:00:00,75.54,75.68,75.44,75.5,119000.0,50.2583,50.3515,50.1918,50.2317,119000.0
2007-04-27 12:10:00,75.5,75.69,75.48,75.69,107800.0,50.2317,50.3581,50.2184,50.3581,107800.0
2007-04-27 12:20:00,75.69,75.77,75.6,75.69,89000.0,50.3581,50.4114,50.2983,50.3581,89000.0
2007-04-27 12:30:00,75.7,75.92,75.61,75.9,121300.0,50.3648,50.5112,50.3049,50.4979,121300.0
2007-04-27 12:40:00,75.9,76.14,75.9,76.08,147400.0,50.4979,50.6575,50.4979,50.6176,147400.0
2007-04-27 12:50:00,76.06,76.44,76.05,76.41,191500.0,50.6043,50.8571,50.5977,50.8372,191500.0
2007-04-27 13:00:00,76.41,76.41,76.19,76.27,200000.0,50.8372,50.8372,50.6908,50.744,200000.0
2007-04-27 13:10:00,76.26,76.36,76.1,76.28,130200.0,50.7374,50.8039,50.6309,50.7507,130200.0
2007-04-27 13:20:00,76.29,76.47,76.27,76.38,97900.0,50.7573,50.8771,50.744,50.8172,97900.0
2007-04-27 13:30:00,76.41,76.82,76.4,76.78,233600.0,50.8372,51.11,50.8305,51.0833,233600.0
2007-04-27 13:40:00,76.77,76.8,76.47,76.49,200100.0,51.0767,51.0966,50.8771,50.8904,200100.0
2007-04-27 13:50:00,76.49,76.61,76.36,76.56,214600.0,50.8904,50.9702,50.8039,50.937,214600.0
2007-04-27 14:00:00,76.56,76.7,76.47,76.66,196300.0,50.937,51.0301,50.8771,51.0035,196300.0
2007-04-27 14:10:00,76.65,76.7,76.47,76.5,260900.0,50.9968,51.0301,50.8771,50.897,260900.0
2007-04-27 14:20:00,76.5,76.57,76.39,76.52,160600.0,50.897,50.9436,50.8239,50.9104,160600.0
2007-04-27 14:30:00,76.51,76.51,76.37,76.37,104900.0,50.9037,50.9037,50.8106,50.8106,104900.0
2007-04-27 14:40:00,76.38,76.49,76.33,76.44,243700.0,50.8172,50.8904,50.7839,50.8571,243700.0
2007-04-27 14:50:00,76.44,76.47,76.26,76.28,101600.0,50.8571,50.8771,50.7374,50.7507,101600.0
2007-04-27 15:00:00,76.27,76.28,75.84,75.94,244200.0,50.744,50.7507,50.4579,50.5245,244200.0
2007-04-27 15:10:00,75.94,76.06,75.9,75.91,137200.0,50.5245,50.6043,50.4979,50.5045,137200.0
2007-04-27 15:20:00,75.92,75.94,75.72,75.73,222500.0,50.5112,50.5245,50.3781,50.3848,222500.0
2007-04-27 15:30:00,75.73,75.88,75.68,75.79,163400.0,50.3848,50.4846,50.3515,50.4247,163400.0
2007-04-27 15:40:00,75.79,75.8,75.48,75.58,230000.0,50.4247,50.4313,50.2184,50.285,230000.0
2007-04-27 15:50:00,75.58,75.78,75.57,75.65,224400.0,50.285,50.418,50.2783,50.3315,224400.0
2007-04-30 09:30:00,76.0,76.1,75.43,75.53,224100.0,50.5644,50.6309,50.1852,50.2517,224100.0
2007-04-30 09:40:00,75.54,76.09,75.54,76.0,196300.0,50.2583,50.6243,50.2583,50.5644,196300.0
2007-04-30 09:50:00,76.06,76.1,75.55,75.57,215700.0,50.6043,50.6309,50.265,50.2783,215700.0
2007-04-30 10:00:00,75.57,75.72,75.46,75.55,214700.0,50.2783,50.3781,50.2051,50.265,214700.0
2007-04-30 10:10:00,75.53,75.66,75.36,75.43,214000.0,50.2517,50.3382,50.1386,50.1852,214000.0
2007-04-30 10:20:00,75.43,75.58,75.25,75.57,301100.0,50.1852,50.285,50.0654,50.2783,301100.0
2007-04-30 10:30:00,75.56,75.56,75.26,75.45,167700.0,50.2716,50.2716,50.0721,50.1985,167700.0
2007-04-30 10:40:00,75.45,75.46,75.3,75.37,122600.0,50.1985,50.2051,50.0987,50.1452,122600.0
2007-04-30 10:50:00,75.37,75.71,75.32,75.58,213500.0,50.1452,50.3714,50.112,50.285,213500.0
2007-04-30 11:00:00,75.56,75.8,75.47,75.64,302900.0,50.2716,50.4313,50.2118,50.3249,302900.0
2007-04-30 11:10:00,75.64,75.83,75.47,75.59,474500.0,50.3249,50.4513,50.2118,50.2916,474500.0
2007-04-30 11:20:00,75.6,75.61,75.33,75.39,141600.0,50.2983,50.3049,50.1186,50.1585,141600.0
2007-04-30 11:30:00,75.4,75.59,75.36,75.51,150000.0,50.1652,50.2916,50.1386,50.2384,150000.0
2007-04-30 11:40:00,75.51,75.59,75.36,75.51,156100.0,50.2384,50.2916,50.1386,50.2384,156100.0
2007-04-30 11:50:00,75.51,75.51,75.28,75.3,103500.0,50.2384,50.2384,50.0854,50.0987,103500.0
2007-04-30 12:00:00,75.31,75.5,75.22,75.41,168200.0,50.1053,50.2317,50.0454,50.1718,168200.0
2007-04-30 12:10:00,75.41,75.45,75.28,75.31,155200.0,50.1718,50.1985,50.0854,50.1053,155200.0
2007-04-30 12:20:00,75.32,75.44,75.25,75.33,811900.0,50.112,50.1918,50.0654,50.1186,811900.0
2007-04-30 12:30:00,75.34,75.37,75.28,75.29,155300.0,50.1253,50.1452,50.0854,50.092,155300.0
2007-04-30 12:40:00,75.28,75.3,75.16,75.23,111900.0,50.0854,50.0987,50.0055,50.0521,111900.0
2007-04-30 12:50:00,75.23,75.23,75.05,75.07,164000.0,50.0521,50.0521,49.9323,49.9456,164000.0
2007-04-30 13:00:00,75.06,75.13,74.92,75.09,314700.0,49.939,49.9856,49.8458,49.9589,314700.0
2007-04-30 13:10:00,75.11,75.11,74.88,75.09,145500.0,49.9723,49.9723,49.8192,49.9589,145500.0
2007-04-30 13:20:00,75.11,75.18,75.03,75.14,110200.0,49.9723,50.0188,49.919,49.9922,110200.0
2007-04-30 13:30:00,75.14,75.21,75.05,75.18,101800.0,49.9922,50.0388,49.9323,50.0188,101800.0
2007-04-30 13:40:00,75.18,75.2,75.1,75.12,179300.0,50.0188,50.0321,49.9656,49.9789,179300.0
2007-04-30 13:50:00,75.12,75.16,75.0,75.14,142500.0,49.9789,50.0055,49.8991,49.9922,142500.0
2007-04-30 14:00:00,75.14,75.18,75.03,75.05,154900.0,49.9922,50.0188,49.919,49.9323,154900.0
2007-04-30 14:10:00,75.06,75.07,74.69,74.71,263300.0,49.939,49.9456,49.6928,49.7061,263300.0
2007-04-30 14:20:00,74.71,74.72,74.36,74.46,387600.0,49.7061,49.7128,49.4733,49.5398,387600.0
2007-04-30 14:30:00,74.45,74.6,74.35,74.35,219000.0,49.5331,49.6329,49.4666,49.4666,219000.0
2007-04-30 14:40:00,74.35,74.43,74.25,74.37,329400.0,49.4666,49.5198,49.4001,49.4799,329400.0
2007-04-30 14:50:00,74.36,74.64,74.27,74.29,250400.0,49.4733,49.6596,49.4134,49.4267,250400.0
2007-04-30 15:00:00,74.29,74.35,74.07,74.22,305200.0,49.4267,49.4666,49.2803,49.3801,305200.0
2007-04-30 15:10:00,74.22,74.27,74.04,74.21,223400.0,49.3801,49.4134,49.2604,49.3735,223400.0
2007-04-30 15:20:00,74.2,74.27,74.14,74.27,146200.0,49.3668,49.4134,49.3269,49.4134,146200.0
2007-04-30 15:30:00,74.27,74.38,73.9,73.92,253800.0,49.4134,49.4866,49.1672,49.1805,253800.0
2007-04-30 15:40:00,73.92,73.95,73.81,73.84,263800.0,49.1805,49.2005,49.1073,49.1273,263800.0
2007-04-30 15:50:00,73.84,73.89,73.62,73.73,657500.0,49.1273,49.1606,48.9809,49.0541,657500.0
2007-05-01 09:30:00,73.89,74.34,73.13,73.84,169600.0,49.1606,49.46,48.6549,49.1273,169600.0
2007-05-01 09:40:00,73.83,73.84,73.05,73.16,416200.0,49.1206,49.1273,48.6017,48.6749,416200.0
2007-05-01 09:50:00,73.11,73.7,73.1,73.38,296200.0,48.6416,49.0342,48.635,48.8212,296200.0
2007-05-01 10:00:00,73.37,73.65,72.54,72.67,550200.0,48.8146,49.0009,48.2624,48.3489,550200.0
2007-05-01 10:10:00,72.67,73.05,72.31,72.93,530300.0,48.3489,48.6017,48.1094,48.5219,530300.0
2007-05-01 10:20:00,72.96,73.5,72.88,73.26,347100.0,48.5418,48.9011,48.4886,48.7414,347100.0
2007-05-01 10:30:00,73.27,73.87,73.26,73.77,234400.0,48.7481,49.1473,48.7414,49.0807,234400.0
2007-05-01 10:40:00,73.76,73.85,73.5,73.81,224500.0,49.0741,49.1339,48.9011,49.1073,224500.0
2007-05-01 10:50:00,73.81,73.85,73.61,73.83,182100.0,49.1073,49.1339,48.9743,49.1206,182100.0
2007-05-01 11:00:00,73.82,74.39,73.6,74.39,234200.0,49.114,49.4932,48.9676,49.4932,234200.0
2007-05-01 11:10:00,74.39,74.4,74.12,74.18,204600.0,49.4932,49.4999,49.3136,49.3535,204600.0
2007-05-01 11:20:00,74.17,74.36,74.16,74.24,174300.0,49.3469,49.4733,49.3402,49.3934,174300.0
2007-05-01 11:30:00,74.23,74.24,73.84,73.92,241500.0,49.3868,49.3934,49.1273,49.1805,241500.0
2007-05-01 11:40:00,73.92,74.18,73.89,73.94,162400.0,49.1805,49.3535,49.1606,49.1938,162400.0
2007-05-01 11:50:00,73.94,74.05,73.65,73.92,240600.0,49.1938,49.267,49.0009,49.1805,240600.0
2007-05-01 12:00:00,73.92,74.51,73.86,74.46,266700.0,49.1805,49.5731,49.1406,49.5398,266700.0
2007-05-01 12:10:00,74.46,74.55,74.21,74.49,152500.0,49.5398,49.5997,49.3735,49.5598,152500.0
2007-05-01 12:20:00,74.47,74.51,74.22,74.23,201100.0,49.5464,49.5731,49.3801,49.3868,201100.0
2007-05-01 12:30:00,74.21,74.35,74.18,74.33,94200.0,49.3735,49.4666,49.3535,49.4533,94200.0
2007-05-01 12:40:00,74.33,74.44,74.28,74.3,161200.0,49.4533,49.5265,49.42,49.4333,161200.0
2007-05-01 12:50:00,74.28,74.31,73.72,73.72,200800.0,49.42,49.44,49.0475,49.0475,200800.0
2007-05-01 13:00:00,73.73,74.09,73.64,73.97,310000.0,49.0541,49.2936,48.9942,49.2138,310000.0
2007-05-01 13:10:00,73.98,73.98,73.63,73.74,484800.0,49.2204,49.2204,48.9876,49.0608,484800.0
2007-05-01 13:20:00,73.75,73.83,73.64,73.76,294400.0,49.0674,49.1206,48.9942,49.0741,294400.0
2007-05-01 13:30:00,73.77,73.96,73.63,73.95,389000.0,49.0807,49.2071,48.9876,49.2005,389000.0
2007-05-01 13:40:00,73.95,74.06,73.77,73.85,182000.0,49.2005,49.2737,49.0807,49.1339,182000.0
2007-05-01 13:50:00,73.85,74.0,73.84,73.95,136900.0,49.1339,49.2337,49.1273,49.2005,136900.0
2007-05-01 14:00:00,73.95,73.96,73.7,73.71,257500.0,49.2005,49.2071,49.0342,49.0408,257500.0
2007-05-01 14:10:00,73.7,73.78,73.5,73.77,272400.0,49.0342,49.0874,48.9011,49.0807,272400.0
2007-05-01 14:20:00,73.79,73.85,73.7,73.82,191600.0,49.094,49.1339,49.0342,49.114,191600.0
2007-05-01 14:30:00,73.83,73.93,73.78,73.93,158700.0,49.1206,49.1872,49.0874,49.1872,158700.0
2007-05-01 14:40:00,73.92,73.97,73.83,73.9,120700.0,49.1805,49.2138,49.1206,49.1672,120700.0
2007-05-01 14:50:00,73.91,73.97,73.86,73.87,99500.0,49.1739,49.2138,49.1406,49.1473,99500.0
2007-05-01 15:00:00,73.87,73.95,73.7,73.76,156400.0,49.1473,49.2005,49.0342,49.0741,156400.0
2007-05-01 15:10:00,73.76,73.87,73.69,73.85,111900.0,49.0741,49.1473,49.0275,49.1339,111900.0
2007-05-01 15:20:00,73.85,73.86,73.66,73.67,129400.0,49.1339,49.1406,49.0075,49.0142,129400.0
2007-05-01 15:30:00,73.67,73.7,73.63,73.65,257300.0,49.0142,49.0342,48.9876,49.0009,257300.0
2007-05-01 15:40:00,73.66,73.83,73.66,73.81,135500.0,49.0075,49.1206,49.0075,49.1073,135500.0
2007-05-01 15:50:00,73.8,73.83,73.69,73.81,219500.0,49.1007,49.1206,49.0275,49.1073,219500.0
2007-05-02 09:30:00,74.15,74.87,73.22,74.05,219500.0,49.3335,49.8126,48.7148,49.267,219500.0
2007-05-02 09:40:00,74.09,74.21,73.81,73.9,235100.0,49.2936,49.3735,49.1073,49.1672,235100.0
2007-05-02 09:50:00,73.93,74.22,73.93,74.15,308700.0,49.1872,49.3801,49.1872,49.3335,308700.0
2007-05-02 10:00:00,74.15,74.26,74.05,74.05,245400.0,49.3335,49.4067,49.267,49.267,245400.0
2007-05-02 10:10:00,74.05,74.06,73.87,73.99,270200.0,49.267,49.2737,49.1473,49.2271,270200.0
2007-05-02 10:20:00,73.99,74.02,73.96,74.0,480900.0,49.2271,49.2471,49.2071,49.2337,480900.0
2007-05-02 10:30:00,74.0,74.06,73.82,73.91,745000.0,49.2337,49.2737,49.114,49.1739,745000.0
2007-05-02 10:40:00,73.92,73.99,73.61,73.61,327400.0,49.1805,49.2271,48.9743,48.9743,327400.0
2007-05-02 10:50:00,73.61,73.7,73.48,73.65,451600.0,48.9743,49.0342,48.8878,49.0009,451600.0
2007-05-02 11:00:00,73.65,73.72,73.56,73.7,629800.0,49.0009,49.0475,48.941,49.0342,629800.0
2007-05-02 11:10:00,73.7,73.74,73.61,73.64,372200.0,49.0342,49.0608,48.9743,48.9942,372200.0
2007-05-02 11:20:00,73.64,73.71,73.55,73.65,165000.0,48.9942,49.0408,48.9344,49.0009,165000.0
2007-05-02 11:30:00,73.65,73.68,73.45,73.51,219500.0,49.0009,49.0208,48.8678,48.9077,219500.0
2007-05-02 11:40:00,73.51,73.57,73.4,73.5,170700.0,48.9077,48.9477,48.8346,48.9011,170700.0
2007-05-02 11:50:00,73.52,73.76,73.52,73.76,117000.0,48.9144,49.0741,48.9144,49.0741,117000.0
2007-05-02 12:00:00,73.76,73.84,73.66,73.69,181000.0,49.0741,49.1273,49.0075,49.0275,181000.0
2007-05-02 12:10:00,73.69,73.98,73.67,73.95,169500.0,49.0275,49.2204,49.0142,49.2005,169500.0
2007-05-02 12:20:00,73.95,73.97,73.74,73.81,553600.0,49.2005,49.2138,49.0608,49.1073,553600.0
2007-05-02 12:30:00,73.8,73.85,73.76,73.77,71600.0,49.1007,49.1339,49.0741,49.0807,71600.0
2007-05-02 12:40:00,73.78,73.83,73.72,73.79,125100.0,49.0874,49.1206,49.0475,49.094,125100.0
2007-05-02 12:50:00,73.8,74.0,73.79,73.96,142400.0,49.1007,49.2337,49.094,49.2071,142400.0
2007-05-02 13:00:00,73.96,74.25,73.96,74.1,254000.0,49.2071,49.4001,49.2071,49.3003,254000.0
2007-05-02 13:10:00,74.09,74.1,73.98,73.98,143300.0,49.2936,49.3003,49.2204,49.2204,143300.0
2007-05-02 13:20:00,74.0,74.01,73.87,73.88,133400.0,49.2337,49.2404,49.1473,49.1539,133400.0
2007-05-02 13:30:00,73.88,74.0,73.83,73.96,234900.0,49.1539,49.2337,49.1206,49.2071,234900.0
2007-05-02 13:40:00,73.96,73.99,73.78,73.8,178800.0,49.2071,49.2271,49.0874,49.1007,178800.0
2007-05-02 13:50:00,73.81,73.97,73.8,73.89,146900.0,49.1073,49.2138,49.1007,49.1606,146900.0
2007-05-02 14:00:00,73.9,73.92,73.83,73.92,75600.0,49.1672,49.1805,49.1206,49.1805,75600.0
2007-05-02 14:10:00,73.92,74.0,73.87,73.95,179400.0,49.1805,49.2337,49.1473,49.2005,179400.0
2007-05-02 14:20:00,73.94,74.05,73.91,74.0,161100.0,49.1938,49.267,49.1739,49.2337,161100.0
2007-05-02 14:30:00,74.0,74.01,73.9,73.91,183400.0,49.2337,49.2404,49.1672,49.1739,183400.0
2007-05-02 14:40:00,73.91,73.95,73.89,73.9,80300.0,49.1739,49.2005,49.1606,49.1672,80300.0
2007-05-02 14:50:00,73.9,73.94,73.88,73.9,67300.0,49.1672,49.1938,49.1539,49.1672,67300.0
2007-05-02 15:00:00,73.9,73.95,73.83,73.88,237400.0,49.1672,49.2005,49.1206,49.1539,237400.0
2007-05-02 15:10:00,73.87,73.91,73.8,73.9,139500.0,49.1473,49.1739,49.1007,49.1672,139500.0
2007-05-02 15:20:00,73.9,73.98,73.83,73.95,144700.0,49.1672,49.2204,49.1206,49.2005,144700.0
2007-05-02 15:30:00,73.95,73.96,73.84,73.94,133600.0,49.2005,49.2071,49.1273,49.1938,133600.0
2007-05-02 15:40:00,73.94,73.94,73.86,73.94,175000.0,49.1938,49.1938,49.1406,49.1938,175000.0
2007-05-02 15:50:00,73.94,74.0,73.77,73.96,270700.0,49.1938,49.2337,49.0807,49.2071,270700.0
2007-05-03 09:30:00,73.89,74.37,73.82,73.92,306500.0,49.1606,49.4799,49.114,49.1805,306500.0
2007-05-03 09:40:00,73.88,74.21,73.81,73.95,182300.0,49.1539,49.3735,49.1073,49.2005,182300.0
2007-05-03 09:50:00,73.95,74.05,73.89,74.0,166800.0,49.2005,49.267,49.1606,49.2337,166800.0
2007-05-03 10:00:00,74.01,74.05,73.71,73.78,287000.0,49.2404,49.267,49.0408,49.0874,287000.0
2007-05-03 10:10:00,73.77,74.07,73.74,74.04,413200.0,49.0807,49.2803,49.0608,49.2604,413200.0
2007-05-03 10:20:00,74.03,74.03,73.78,73.89,207100.0,49.2537,49.2537,49.0874,49.1606,207100.0
2007-05-03 10:30:00,73.88,73.88,73.69,73.73,294200.0,49.1539,49.1539,49.0275,49.0541,294200.0
2007-05-03 10:40:00,73.74,74.0,73.73,73.92,237800.0,49.0608,49.2337,49.0541,49.1805,237800.0
2007-05-03 10:50:00,73.95,74.03,73.89,73.98,257700.0,49.2005,49.2537,49.1606,49.2204,257700.0
2007-05-03 11:00:00,73.98,74.05,73.88,73.88,172900.0,49.2204,49.267,49.1539,49.1539,172900.0
2007-05-03 11:10:00,73.89,74.05,73.87,73.95,198400.0,49.1606,49.267,49.1473,49.2005,198400.0
2007-05-03 11:20:00,73.95,74.19,73.95,74.09,467900.0,49.2005,49.3602,49.2005,49.2936,467900.0
2007-05-03 11:30:00,74.08,74.11,74.0,74.0,283700.0,49.287,49.3069,49.2337,49.2337,283700.0
2007-05-03 11:40:00,73.98,74.23,73.98,74.22,181700.0,49.2204,49.3868,49.2204,49.3801,181700.0
2007-05-03 11:50:00,74.22,74.34,74.22,74.28,199900.0,49.3801,49.46,49.3801,49.42,199900.0
2007-05-03 12:00:00,74.28,74.46,74.24,74.29,244300.0,49.42,49.5398,49.3934,49.4267,244300.0
2007-05-03 12:10:00,74.29,74.39,74.22,74.37,108000.0,49.4267,49.4932,49.3801,49.4799,108000.0
2007-05-03 12:20:00,74.37,74.41,74.27,74.27,122800.0,49.4799,49.5065,49.4134,49.4134,122800.0
2007-05-03 12:30:00,74.25,74.35,74.12,74.32,171800.0,49.4001,49.4666,49.3136,49.4466,171800.0
2007-05-03 12:40:00,74.31,74.37,74.24,74.37,134200.0,49.44,49.4799,49.3934,49.4799,134200.0
2007-05-03 12:50:00,74.38,74.68,74.34,74.39,207200.0,49.4866,49.6862,49.46,49.4932,207200.0
2007-05-03 13:00:00,74.41,74.5,74.35,74.5,108100.0,49.5065,49.5664,49.4666,49.5664,108100.0
2007-05-03 13:10:00,74.5,74.52,74.35,74.35,110500.0,49.5664,49.5797,49.4666,49.4666,110500.0
2007-05-03 13:20:00,74.37,74.42,74.31,74.38,143100.0,49.4799,49.5132,49.44,49.4866,143100.0
2007-05-03 13:30:00,74.36,74.41,74.32,74.39,116000.0,49.4733,49.5065,49.4466,49.4932,116000.0
2007-05-03 13:40:00,74.39,74.45,74.32,74.4,103100.0,49.4932,49.5331,49.4466,49.4999,103100.0
2007-05-03 13:50:00,74.4,74.54,74.33,74.51,128300.0,49.4999,49.593,49.4533,49.5731,128300.0
2007-05-03 14:00:00,74.51,74.62,74.49,74.61,124800.0,49.5731,49.6462,49.5598,49.6396,124800.0
2007-05-03 14:10:00,74.61,74.79,74.61,74.79,153200.0,49.6396,49.7594,49.6396,49.7594,153200.0
2007-05-03 14:20:00,74.79,74.79,74.72,74.78,79000.0,49.7594,49.7594,49.7128,49.7527,79000.0
2007-05-03 14:30:00,74.78,74.9,74.66,74.73,171300.0,49.7527,49.8325,49.6729,49.7194,171300.0
2007-05-03 14:40:00,74.74,74.9,74.73,74.89,106900.0,49.7261,49.8325,49.7194,49.8259,106900.0
2007-05-03 14:50:00,74.89,74.95,74.84,74.93,153700.0,49.8259,49.8658,49.7926,49.8525,153700.0
2007-05-03 15:00:00,74.93,75.09,74.9,74.98,199600.0,49.8525,49.9589,49.8325,49.8858,199600.0
2007-05-03 15:10:00,74.98,75.03,74.89,74.98,125100.0,49.8858,49.919,49.8259,49.8858,125100.0
2007-05-03 15:20:00,74.97,74.98,74.91,74.92,141800.0,49.8791,49.8858,49.8392,49.8458,141800.0
2007-05-03 15:30:00,74.92,74.93,74.71,74.71,390200.0,49.8458,49.8525,49.7061,49.7061,390200.0
2007-05-03 15:40:00,74.71,74.73,74.62,74.72,226200.0,49.7061,49.7194,49.6462,49.7128,226200.0
2007-05-03 15:50:00,74.72,74.8,74.6,74.77,341800.0,49.7128,49.766,49.6329,49.746,341800.0
2007-05-04 09:30:00,74.85,75.07,74.67,74.67,263100.0,49.7993,49.9456,49.6795,49.6795,263100.0
2007-05-04 09:40:00,74.68,75.2,74.68,75.01,242700.0,49.6862,50.0321,49.6862,49.9057,242700.0
2007-05-04 09:50:00,75.01,75.14,74.95,75.05,119400.0,49.9057,49.9922,49.8658,49.9323,119400.0
2007-05-04 10:00:00,75.06,75.27,75.02,75.03,192500.0,49.939,50.0787,49.9124,49.919,192500.0
2007-05-04 10:10:00,75.04,75.46,75.04,75.46,263900.0,49.9257,50.2051,49.9257,50.2051,263900.0
2007-05-04 10:20:00,75.46,75.54,75.34,75.51,197300.0,50.2051,50.2583,50.1253,50.2384,197300.0
2007-05-04 10:30:00,75.51,75.55,75.35,75.38,123500.0,50.2384,50.265,50.1319,50.1519,123500.0
2007-05-04 10:40:00,75.37,75.68,75.28,75.67,214500.0,50.1452,50.3515,50.0854,50.3448,214500.0
2007-05-04 10:50:00,75.67,76.0,75.66,75.98,297300.0,50.3448,50.5644,50.3382,50.5511,297300.0
2007-05-04 11:00:00,76.0,76.0,75.78,75.83,184800.0,50.5644,50.5644,50.418,50.4513,184800.0
2007-05-04 11:10:00,75.81,75.81,75.65,75.72,153600.0,50.438,50.438,50.3315,50.3781,153600.0
2007-05-04 11:20:00,75.73,75.77,75.6,75.72,226200.0,50.3848,50.4114,50.2983,50.3781,226200.0
2007-05-04 11:30:00,75.73,75.91,75.73,75.81,157400.0,50.3848,50.5045,50.3848,50.438,157400.0
2007-05-04 11:40:00,75.79,75.9,75.53,75.67,379800.0,50.4247,50.4979,50.2517,50.3448,379800.0
2007-05-04 11:50:00,75.64,75.68,75.35,75.38,199800.0,50.3249,50.3515,50.1319,50.1519,199800.0
2007-05-04 12:00:00,75.38,75.49,75.21,75.22,246700.0,50.1519,50.2251,50.0388,50.0454,246700.0
2007-05-04 12:10:00,75.22,75.23,74.95,75.07,276800.0,50.0454,50.0521,49.8658,49.9456,276800.0
2007-05-04 12:20:00,75.07,75.18,74.7,74.82,301800.0,49.9456,50.0188,49.6995,49.7793,301800.0
2007-05-04 12:30:00,74.81,74.9,74.4,74.7,472100.0,49.7727,49.8325,49.4999,49.6995,472100.0
2007-05-04 12:40:00,74.7,74.78,74.17,74.35,411400.0,49.6995,49.7527,49.3469,49.4666,411400.0
2007-05-04 12:50:00,74.35,74.63,74.28,74.41,203100.0,49.4666,49.6529,49.42,49.5065,203100.0
2007-05-04 13:00:00,74.41,74.53,74.33,74.41,255900.0,49.5065,49.5864,49.4533,49.5065,255900.0
2007-05-04 13:10:00,74.43,74.48,74.23,74.23,184100.0,49.5198,49.5531,49.3868,49.3868,184100.0
2007-05-04 13:20:00,74.23,74.49,74.23,74.46,148500.0,49.3868,49.5598,49.3868,49.5398,148500.0
2007-05-04 13:30:00,74.46,74.63,74.37,74.47,126100.0,49.5398,49.6529,49.4799,49.5464,126100.0
2007-05-04 13:40:00,74.47,74.72,74.42,74.71,112700.0,49.5464,49.7128,49.5132,49.7061,112700.0
2007-05-04 13:50:00,74.71,74.73,74.5,74.54,251300.0,49.7061,49.7194,49.5664,49.593,251300.0
2007-05-04 14:00:00,74.53,74.72,74.42,74.63,157800.0,49.5864,49.7128,49.5132,49.6529,157800.0
2007-05-04 14:10:00,74.62,74.71,74.46,74.65,149500.0,49.6462,49.7061,49.5398,49.6662,149500.0
2007-05-04 14:20:00,74.63,74.91,74.57,74.89,115000.0,49.6529,49.8392,49.613,49.8259,115000.0
2007-05-04 14:30:00,74.89,74.94,74.7,74.8,140200.0,49.8259,49.8591,49.6995,49.766,140200.0
2007-05-04 14:40:00,74.81,74.95,74.77,74.84,92500.0,49.7727,49.8658,49.746,49.7926,92500.0
2007-05-04 14:50:00,74.85,74.86,74.68,74.77,66800.0,49.7993,49.8059,49.6862,49.746,66800.0
2007-05-04 15:00:00,74.77,74.77,74.62,74.69,185700.0,49.746,49.746,49.6462,49.6928,185700.0
2007-05-04 15:10:00,74.69,74.8,74.65,74.67,208100.0,49.6928,49.766,49.6662,49.6795,208100.0
2007-05-04 15:20:00,74.67,74.76,74.63,74.65,231800.0,49.6795,49.7394,49.6529,49.6662,231800.0
2007-05-04 15:30:00,74.65,74.69,74.52,74.58,237000.0,49.6662,49.6928,49.5797,49.6196,237000.0
2007-05-04 15:40:00,74.57,74.67,74.39,74.52,279900.0,49.613,49.6795,49.4932,49.5797,279900.0
2007-05-04 15:50:00,74.52,74.7,74.51,74.66,268500.0,49.5797,49.6995,49.5731,49.6729,268500.0
2007-05-07 09:30:00,74.5,74.62,74.11,74.44,232300.0,49.5664,49.6462,49.3069,49.5265,232300.0
2007-05-07 09:40:00,74.46,74.52,74.18,74.42,283800.0,49.5398,49.5797,49.3535,49.5132,283800.0
2007-05-07 09:50:00,74.42,74.74,74.35,74.69,286300.0,49.5132,49.7261,49.4666,49.6928,286300.0
2007-05-07 10:00:00,74.73,74.94,74.38,74.4,178700.0,49.7194,49.8591,49.4866,49.4999,178700.0
2007-05-07 10:10:00,74.41,74.52,74.37,74.49,121300.0,49.5065,49.5797,49.4799,49.5598,121300.0
2007-05-07 10:20:00,74.49,74.82,74.48,74.78,172700.0,49.5598,49.7793,49.5531,49.7527,172700.0
2007-05-07 10:30:00,74.78,75.0,74.72,74.78,193200.0,49.7527,49.8991,49.7128,49.7527,193200.0
2007-05-07 10:40:00,74.78,74.97,74.7,74.85,123500.0,49.7527,49.8791,49.6995,49.7993,123500.0
2007-05-07 10:50:00,74.85,75.08,74.85,75.01,120700.0,49.7993,49.9523,49.7993,49.9057,120700.0
2007-05-07 11:00:00,75.01,75.1,74.93,74.95,115800.0,49.9057,49.9656,49.8525,49.8658,115800.0
2007-05-07 11:10:00,74.96,75.06,74.88,74.91,182800.0,49.8725,49.939,49.8192,49.8392,182800.0
2007-05-07 11:20:00,74.91,74.95,74.76,74.84,246000.0,49.8392,49.8658,49.7394,49.7926,246000.0
2007-05-07 11:30:00,74.84,74.9,74.68,74.87,187400.0,49.7926,49.8325,49.6862,49.8126,187400.0
2007-05-07 11:40:00,74.87,74.91,74.77,74.9,88000.0,49.8126,49.8392,49.746,49.8325,88000.0
2007-05-07 11:50:00,74.91,74.97,74.84,74.97,81700.0,49.8392,49.8791,49.7926,49.8791,81700.0
2007-05-07 12:00:00,74.97,75.19,74.97,75.09,191800.0,49.8791,50.0255,49.8791,49.9589,191800.0
2007-05-07 12:10:00,75.09,75.13,74.99,75.01,76300.0,49.9589,49.9856,49.8924,49.9057,76300.0
2007-05-07 12:20:00,75.0,75.1,74.99,75.05,75900.0,49.8991,49.9656,49.8924,49.9323,75900.0
2007-05-07 12:30:00,75.05,75.05,74.86,74.92,79700.0,49.9323,49.9323,49.8059,49.8458,79700.0
2007-05-07 12:40:00,74.92,74.97,74.84,74.92,105900.0,49.8458,49.8791,49.7926,49.8458,105900.0
2007-05-07 12:50:00,74.92,74.96,74.85,74.91,100900.0,49.8458,49.8725,49.7993,49.8392,100900.0
2007-05-07 13:00:00,74.89,75.09,74.89,74.96,120800.0,49.8259,49.9589,49.8259,49.8725,120800.0
2007-05-07 13:10:00,74.97,75.03,74.73,74.83,141800.0,49.8791,49.919,49.7194,49.786,141800.0
2007-05-07 13:20:00,74.82,74.98,74.75,74.8,113100.0,49.7793,49.8858,49.7327,49.766,113100.0
2007-05-07 13:30:00,74.8,74.81,74.6,74.73,169000.0,49.766,49.7727,49.6329,49.7194,169000.0
2007-05-07 13:40:00,74.74,74.88,74.67,74.83,106600.0,49.7261,49.8192,49.6795,49.786,106600.0
2007-05-07 13:50:00,74.84,74.98,74.77,74.92,157700.0,49.7926,49.8858,49.746,49.8458,157700.0
2007-05-07 14:00:00,74.93,75.01,74.85,74.95,133800.0,49.8525,49.9057,49.7993,49.8658,133800.0
2007-05-07 14:10:00,74.96,75.2,74.88,75.11,162200.0,49.8725,50.0321,49.8192,49.9723,162200.0
2007-05-07 14:20:00,75.11,75.11,74.9,74.98,122900.0,49.9723,49.9723,49.8325,49.8858,122900.0
2007-05-07 14:30:00,74.98,75.07,74.94,74.96,124400.0,49.8858,49.9456,49.8591,49.8725,124400.0
2007-05-07 14:40:00,74.96,75.02,74.9,74.9,130700.0,49.8725,49.9124,49.8325,49.8325,130700.0
2007-05-07 14:50:00,74.92,74.93,74.86,74.9,47300.0,49.8458,49.8525,49.8059,49.8325,47300.0
2007-05-07 15:00:00,74.91,74.92,74.78,74.79,88900.0,49.8392,49.8458,49.7527,49.7594,88900.0
2007-05-07 15:10:00,74.79,74.95,74.78,74.93,120800.0,49.7594,49.8658,49.7527,49.8525,120800.0
2007-05-07 15:20:00,74.93,75.0,74.92,74.96,82900.0,49.8525,49.8991,49.8458,49.8725,82900.0
2007-05-07 15:30:00,74.96,74.97,74.81,74.84,123000.0,49.8725,49.8791,49.7727,49.7926,123000.0
2007-05-07 15:40:00,74.83,75.0,74.78,74.93,229900.0,49.786,49.8991,49.7527,49.8525,229900.0
2007-05-07 15:50:00,74.93,74.98,74.79,74.98,257500.0,49.8525,49.8858,49.7594,49.8858,257500.0
2007-05-08 09:30:00,74.84,74.94,74.54,74.73,176200.0,49.7926,49.8591,49.593,49.7194,176200.0
2007-05-08 09:40:00,74.71,74.97,74.64,74.75,266200.0,49.7061,49.8791,49.6596,49.7327,266200.0
2007-05-08 09:50:00,74.75,74.85,74.46,74.56,334900.0,49.7327,49.7993,49.5398,49.6063,334900.0
2007-05-08 10:00:00,74.58,74.67,73.62,73.7,361800.0,49.6196,49.6795,48.9809,49.0342,361800.0
2007-05-08 10:10:00,73.73,74.11,73.55,74.0,307600.0,49.0541,49.3069,48.9344,49.2337,307600.0
2007-05-08 10:20:00,74.0,74.04,73.79,73.99,183000.0,49.2337,49.2604,49.094,49.2271,183000.0
2007-05-08 10:30:00,73.99,74.1,73.82,73.87,156400.0,49.2271,49.3003,49.114,49.1473,156400.0
2007-05-08 10:40:00,73.87,74.07,73.86,74.07,181800.0,49.1473,49.2803,49.1406,49.2803,181800.0
2007-05-08 10:50:00,74.06,74.25,74.02,74.22,133300.0,49.2737,49.4001,49.2471,49.3801,133300.0
2007-05-08 11:00:00,74.22,74.22,73.99,73.99,100300.0,49.3801,49.3801,49.2271,49.2271,100300.0
2007-05-08 11:10:00,73.99,73.99,73.75,73.77,124500.0,49.2271,49.2271,49.0674,49.0807,124500.0
2007-05-08 11:20:00,73.76,73.76,73.61,73.7,137900.0,49.0741,49.0741,48.9743,49.0342,137900.0
2007-05-08 11:30:00,73.7,74.08,73.7,73.93,262400.0,49.0342,49.287,49.0342,49.1872,262400.0
2007-05-08 11:40:00,73.95,74.38,73.93,74.36,225100.0,49.2005,49.4866,49.1872,49.4733,225100.0
2007-05-08 11:50:00,74.38,74.48,74.3,74.42,184700.0,49.4866,49.5531,49.4333,49.5132,184700.0
2007-05-08 12:00:00,74.42,74.47,74.27,74.31,93100.0,49.5132,49.5464,49.4134,49.44,93100.0
2007-05-08 12:10:00,74.32,74.74,74.28,74.68,152800.0,49.4466,49.7261,49.42,49.6862,152800.0
2007-05-08 12:20:00,74.68,74.8,74.43,74.76,137100.0,49.6862,49.766,49.5198,49.7394,137100.0
2007-05-08 12:30:00,74.76,74.93,74.73,74.79,158200.0,49.7394,49.8525,49.7194,49.7594,158200.0
2007-05-08 12:40:00,74.78,74.95,74.78,74.94,85500.0,49.7527,49.8658,49.7527,49.8591,85500.0
2007-05-08 12:50:00,74.94,74.94,74.68,74.69,113000.0,49.8591,49.8591,49.6862,49.6928,113000.0
2007-05-08 13:00:00,74.72,74.72,74.35,74.44,167500.0,49.7128,49.7128,49.4666,49.5265,167500.0
2007-05-08 13:10:00,74.44,74.54,74.32,74.32,90200.0,49.5265,49.593,49.4466,49.4466,90200.0
2007-05-08 13:20:00,74.32,74.53,74.24,74.51,129200.0,49.4466,49.5864,49.3934,49.5731,129200.0
2007-05-08 13:30:00,74.52,74.52,74.3,74.38,230100.0,49.5797,49.5797,49.4333,49.4866,230100.0
2007-05-08 13:40:00,74.39,74.42,74.24,74.3,65700.0,49.4932,49.5132,49.3934,49.4333,65700.0
2007-05-08 13:50:00,74.31,74.32,74.05,74.15,77200.0,49.44,49.4466,49.267,49.3335,77200.0
2007-05-08 14:00:00,74.13,74.25,73.96,74.2,131900.0,49.3202,49.4001,49.2071,49.3668,131900.0
2007-05-08 14:10:00,74.2,74.32,74.1,74.3,98400.0,49.3668,49.4466,49.3003,49.4333,98400.0
2007-05-08 14:20:00,74.3,74.39,74.2,74.38,103600.0,49.4333,49.4932,49.3668,49.4866,103600.0
2007-05-08 14:30:00,74.39,74.5,74.22,74.48,122500.0,49.4932,49.5664,49.3801,49.5531,122500.0
2007-05-08 14:40:00,74.48,74.51,74.43,74.44,72400.0,49.5531,49.5731,49.5198,49.5265,72400.0
2007-05-08 14:50:00,74.45,74.5,74.38,74.5,410800.0,49.5331,49.5664,49.4866,49.5664,410800.0
2007-05-08 15:00:00,74.5,74.69,74.48,74.68,266300.0,49.5664,49.6928,49.5531,49.6862,266300.0
2007-05-08 15:10:00,74.67,74.8,74.61,74.8,176500.0,49.6795,49.766,49.6396,49.766,176500.0
2007-05-08 15:20:00,74.8,74.8,74.64,74.74,201800.0,49.766,49.766,49.6596,49.7261,201800.0
2007-05-08 15:30:00,74.73,74.73,74.61,74.65,137500.0,49.7194,49.7194,49.6396,49.6662,137500.0
2007-05-08 15:40:00,74.66,74.76,74.65,74.71,99200.0,49.6729,49.7394,49.6662,49.7061,99200.0
2007-05-08 15:50:00,74.7,74.71,74.6,74.69,244200.0,49.6995,49.7061,49.6329,49.6928,244200.0
2007-05-09 09:30:00,74.24,74.75,74.23,74.35,202200.0,49.3934,49.7327,49.3868,49.4666,202200.0
2007-05-09 09:40:00,74.35,74.5,74.08,74.3,163100.0,49.4666,49.5664,49.287,49.4333,163100.0
2007-05-09 09:50:00,74.27,74.73,74.26,74.48,201700.0,49.4134,49.7194,49.4067,49.5531,201700.0
2007-05-09 10:00:00,74.5,74.8,74.42,74.74,145700.0,49.5664,49.766,49.5132,49.7261,145700.0
2007-05-09 10:10:00,74.73,74.75,74.35,74.43,122800.0,49.7194,49.7327,49.4666,49.5198,122800.0
2007-05-09 10:20:00,74.43,74.6,74.3,74.33,200700.0,49.5198,49.6329,49.4333,49.4533,200700.0
2007-05-09 10:30:00,74.32,74.32,73.5,73.51,676500.0,49.4466,49.4466,48.9011,48.9077,676500.0
2007-05-09 10:40:00,73.51,73.88,73.43,73.62,336300.0,48.9077,49.1539,48.8545,48.9809,336300.0
2007-05-09 10:50:00,73.63,73.77,73.55,73.74,207800.0,48.9876,49.0807,48.9344,49.0608,207800.0
2007-05-09 11:00:00,73.76,73.93,73.7,73.89,212400.0,49.0741,49.1872,49.0342,49.1606,212400.0
2007-05-09 11:10:00,73.86,73.93,73.61,73.61,219300.0,49.1406,49.1872,48.9743,48.9743,219300.0
2007-05-09 11:20:00,73.61,73.65,73.4,73.52,209900.0,48.9743,49.0009,48.8346,48.9144,209900.0
2007-05-09 11:30:00,73.54,73.56,73.33,73.34,146200.0,48.9277,48.941,48.788,48.7946,146200.0
2007-05-09 11:40:00,73.34,73.34,73.07,73.3,206000.0,48.7946,48.7946,48.615,48.768,206000.0
2007-05-09 11:50:00,73.3,73.58,73.26,73.51,166900.0,48.768,48.9543,48.7414,48.9077,166900.0
2007-05-09 12:00:00,73.51,73.75,73.47,73.51,150500.0,48.9077,49.0674,48.8811,48.9077,150500.0
2007-05-09 12:10:00,73.5,73.52,73.38,73.38,96600.0,48.9011,48.9144,48.8212,48.8212,96600.0
2007-05-09 12:20:00,73.39,73.73,73.38,73.69,159600.0,48.8279,49.0541,48.8212,49.0275,159600.0
2007-05-09 12:30:00,73.71,74.0,73.52,73.94,160000.0,49.0408,49.2337,48.9144,49.1938,160000.0
2007-05-09 12:40:00,73.94,74.11,73.75,73.85,159900.0,49.1938,49.3069,49.0674,49.1339,159900.0
2007-05-09 12:50:00,73.84,73.91,73.72,73.74,98400.0,49.1273,49.1739,49.0475,49.0608,98400.0
2007-05-09 13:00:00,73.74,73.94,73.68,73.74,113000.0,49.0608,49.1938,49.0208,49.0608,113000.0
2007-05-09 13:10:00,73.74,73.76,73.53,73.59,94500.0,49.0608,49.0741,48.921,48.961,94500.0
2007-05-09 13:20:00,73.59,73.64,73.49,73.51,107300.0,48.961,48.9942,48.8944,48.9077,107300.0
2007-05-09 13:30:00,73.5,73.62,73.48,73.61,110400.0,48.9011,48.9809,48.8878,48.9743,110400.0
2007-05-09 13:40:00,73.61,73.9,73.59,73.66,109400.0,48.9743,49.1672,48.961,49.0075,109400.0
2007-05-09 13:50:00,73.66,73.78,73.55,73.57,81700.0,49.0075,49.0874,48.9344,48.9477,81700.0
2007-05-09 14:00:00,73.56,73.77,73.49,73.77,185700.0,48.941,49.0807,48.8944,49.0807,185700.0
2007-05-09 14:10:00,73.77,73.78,73.44,73.65,247900.0,49.0807,49.0874,48.8612,49.0009,247900.0
2007-05-09 14:20:00,73.67,73.89,73.53,73.73,408200.0,49.0142,49.1606,48.921,49.0541,408200.0
2007-05-09 14:30:00,73.72,73.88,73.59,73.82,191200.0,49.0475,49.1539,48.961,49.114,191200.0
2007-05-09 14:40:00,73.8,74.19,73.74,74.09,217200.0,49.1007,49.3602,49.0608,49.2936,217200.0
2007-05-09 14:50:00,74.1,74.28,74.0,74.07,258300.0,49.3003,49.42,49.2337,49.2803,258300.0
2007-05-09 15:00:00,74.07,74.1,73.79,73.82,173200.0,49.2803,49.3003,49.094,49.114,173200.0
2007-05-09 15:10:00,73.83,74.2,73.82,74.1,260800.0,49.1206,49.3668,49.114,49.3003,260800.0
2007-05-09 15:20:00,74.07,74.3,74.07,74.3,213900.0,49.2803,49.4333,49.2803,49.4333,213900.0
2007-05-09 15:30:00,74.3,74.4,74.14,74.16,232800.0,49.4333,49.4999,49.3269,49.3402,232800.0
2007-05-09 15:40:00,74.16,74.3,74.16,74.25,154500.0,49.3402,49.4333,49.3402,49.4001,154500.0
2007-05-09 15:50:00,74.25,74.35,74.17,74.33,222100.0,49.4001,49.4666,49.3469,49.4533,222100.0
2007-05-10 09:30:00,74.41,74.73,74.39,74.39,215900.0,49.5065,49.7194,49.4932,49.4932,215900.0
2007-05-10 09:40:00,74.38,74.4,73.97,74.39,177000.0,49.4866,49.4999,49.2138,49.4932,177000.0
2007-05-10 09:50:00,74.39,74.45,74.13,74.28,169900.0,49.4932,49.5331,49.3202,49.42,169900.0
2007-05-10 10:00:00,74.3,74.4,74.19,74.4,122600.0,49.4333,49.4999,49.3602,49.4999,122600.0
2007-05-10 10:10:00,74.39,74.89,74.37,74.81,166900.0,49.4932,49.8259,49.4799,49.7727,166900.0
2007-05-10 10:20:00,74.81,74.85,74.45,74.45,118300.0,49.7727,49.7993,49.5331,49.5331,118300.0
2007-05-10 10:30:00,74.46,74.63,74.33,74.5,200200.0,49.5398,49.6529,49.4533,49.5664,200200.0
2007-05-10 10:40:00,74.49,74.54,74.18,74.32,101200.0,49.5598,49.593,49.3535,49.4466,101200.0
2007-05-10 10:50:00,74.33,74.42,74.24,74.27,97200.0,49.4533,49.5132,49.3934,49.4134,97200.0
2007-05-10 11:00:00,74.26,74.27,74.0,74.0,134100.0,49.4067,49.4134,49.2337,49.2337,134100.0
2007-05-10 11:10:00,74.0,74.1,73.7,73.8,171900.0,49.2337,49.3003,49.0342,49.1007,171900.0
2007-05-10 11:20:00,73.8,73.94,73.44,73.67,210800.0,49.1007,49.1938,48.8612,49.0142,210800.0
2007-05-10 11:30:00,73.67,74.05,73.6,74.05,112000.0,49.0142,49.267,48.9676,49.267,112000.0
2007-05-10 11:40:00,74.05,74.08,73.72,73.85,121300.0,49.267,49.287,49.0475,49.1339,121300.0
2007-05-10 11:50:00,73.85,73.93,73.5,73.5,128800.0,49.1339,49.1872,48.9011,48.9011,128800.0
2007-05-10 12:00:00,73.51,73.63,73.4,73.63,113400.0,48.9077,48.9876,48.8346,48.9876,113400.0
2007-05-10 12:10:00,73.63,74.04,73.59,73.87,121800.0,48.9876,49.2604,48.961,49.1473,121800.0
2007-05-10 12:20:00,73.88,73.9,73.74,73.74,88800.0,49.1539,49.1672,49.0608,49.0608,88800.0
2007-05-10 12:30:00,73.74,73.8,73.62,73.71,47500.0,49.0608,49.1007,48.9809,49.0408,47500.0
2007-05-10 12:40:00,73.71,73.73,73.37,73.42,158000.0,49.0408,49.0541,48.8146,48.8479,158000.0
2007-05-10 12:50:00,73.42,73.49,73.14,73.28,201800.0,48.8479,48.8944,48.6616,48.7547,201800.0
2007-05-10 13:00:00,73.28,73.35,73.06,73.26,156300.0,48.7547,48.8013,48.6083,48.7414,156300.0
2007-05-10 13:10:00,73.26,73.28,72.97,73.24,192700.0,48.7414,48.7547,48.5485,48.7281,192700.0
2007-05-10 13:20:00,73.25,73.31,73.15,73.25,102200.0,48.7348,48.7747,48.6682,48.7348,102200.0
2007-05-10 13:30:00,73.25,73.29,72.98,73.24,155900.0,48.7348,48.7614,48.5551,48.7281,155900.0
2007-05-10 13:40:00,73.26,73.34,73.18,73.29,81500.0,48.7414,48.7946,48.6882,48.7614,81500.0
2007-05-10 13:50:00,73.31,73.39,73.1,73.31,138900.0,48.7747,48.8279,48.635,48.7747,138900.0
2007-05-10 14:00:00,73.3,73.4,73.1,73.1,192000.0,48.768,48.8346,48.635,48.635,192000.0
2007-05-10 14:10:00,73.11,73.38,73.1,73.34,134200.0,48.6416,48.8212,48.635,48.7946,134200.0
2007-05-10 14:20:00,73.35,73.61,73.26,73.57,117200.0,48.8013,48.9743,48.7414,48.9477,117200.0
2007-05-10 14:30:00,73.55,73.7,73.41,73.44,67200.0,48.9344,49.0342,48.8412,48.8612,67200.0
2007-05-10 14:40:00,73.42,73.54,73.41,73.5,24500.0,48.8479,48.9277,48.8412,48.9011,24500.0
2007-05-10 14:50:00,73.5,73.5,73.25,73.3,118700.0,48.9011,48.9011,48.7348,48.768,118700.0
2007-05-10 15:00:00,73.27,73.28,73.1,73.17,91300.0,48.7481,48.7547,48.635,48.6815,91300.0
2007-05-10 15:10:00,73.17,73.48,73.11,73.41,70900.0,48.6815,48.8878,48.6416,48.8412,70900.0
2007-05-10 15:20:00,73.4,73.42,73.07,73.09,147100.0,48.8346,48.8479,48.615,48.6283,147100.0
2007-05-10 15:30:00,73.08,73.19,73.0,73.03,146700.0,48.6217,48.6948,48.5684,48.5884,146700.0
2007-05-10 15:40:00,73.05,73.06,72.92,72.93,258900.0,48.6017,48.6083,48.5152,48.5219,258900.0
2007-05-10 15:50:00,72.93,72.94,72.81,72.88,290400.0,48.5219,48.5285,48.442,48.4886,290400.0
2007-05-11 09:30:00,73.22,73.63,73.11,73.39,222600.0,48.7148,48.9876,48.6416,48.8279,222600.0
2007-05-11 09:40:00,73.38,73.49,73.06,73.13,286100.0,48.8212,48.8944,48.6083,48.6549,286100.0
2007-05-11 09:50:00,73.13,73.15,72.64,72.66,271400.0,48.6549,48.6682,48.3289,48.3422,271400.0
2007-05-11 10:00:00,72.68,72.96,72.64,72.96,265400.0,48.3555,48.5418,48.3289,48.5418,265400.0
2007-05-11 10:10:00,72.95,73.26,72.88,73.15,254000.0,48.5352,48.7414,48.4886,48.6682,254000.0
2007-05-11 10:20:00,73.15,73.25,72.97,73.13,276300.0,48.6682,48.7348,48.5485,48.6549,276300.0
2007-05-11 10:30:00,73.12,73.35,73.11,73.3,278300.0,48.6483,48.8013,48.6416,48.768,278300.0
2007-05-11 10:40:00,73.3,73.44,73.18,73.41,250800.0,48.768,48.8612,48.6882,48.8412,250800.0
2007-05-11 10:50:00,73.41,73.48,73.33,73.37,190300.0,48.8412,48.8878,48.788,48.8146,190300.0
2007-05-11 11:00:00,73.38,73.42,73.28,73.41,195500.0,48.8212,48.8479,48.7547,48.8412,195500.0
2007-05-11 11:10:00,73.41,73.49,73.36,73.43,204200.0,48.8412,48.8944,48.8079,48.8545,204200.0
2007-05-11 11:20:00,73.42,73.65,73.38,73.57,200700.0,48.8479,49.0009,48.8212,48.9477,200700.0
2007-05-11 11:30:00,73.58,73.69,73.56,73.59,148100.0,48.9543,49.0275,48.941,48.961,148100.0
2007-05-11 11:40:00,73.59,73.62,73.52,73.54,154900.0,48.961,48.9809,48.9144,48.9277,154900.0
2007-05-11 11:50:00,73.54,73.6,73.46,73.55,125900.0,48.9277,48.9676,48.8745,48.9344,125900.0
2007-05-11 12:00:00,73.54,73.6,73.46,73.49,126300.0,48.9277,48.9676,48.8745,48.8944,126300.0
2007-05-11 12:10:00,73.51,73.59,73.41,73.58,138100.0,48.9077,48.961,48.8412,48.9543,138100.0
2007-05-11 12:20:00,73.58,73.77,73.58,73.68,139500.0,48.9543,49.0807,48.9543,49.0208,139500.0
2007-05-11 12:30:00,73.68,73.72,73.59,73.59,77300.0,49.0208,49.0475,48.961,48.961,77300.0
2007-05-11 12:40:00,73.59,73.72,73.5,73.55,136900.0,48.961,49.0475,48.9011,48.9344,136900.0
2007-05-11 12:50:00,73.55,73.62,73.51,73.62,103700.0,48.9344,48.9809,48.9077,48.9809,103700.0
2007-05-11 13:00:00,73.6,73.79,73.6,73.78,100900.0,48.9676,49.094,48.9676,49.0874,100900.0
2007-05-11 13:10:00,73.78,73.78,73.63,73.65,68700.0,49.0874,49.0874,48.9876,49.0009,68700.0
2007-05-11 13:20:00,73.65,73.91,73.64,73.85,139400.0,49.0009,49.1739,48.9942,49.1339,139400.0
2007-05-11 13:30:00,73.86,73.99,73.75,73.98,93100.0,49.1406,49.2271,49.0674,49.2204,93100.0
2007-05-11 13:40:00,73.98,73.99,73.78,73.87,68700.0,49.2204,49.2271,49.0874,49.1473,68700.0
2007-05-11 13:50:00,73.88,73.88,73.8,73.86,87600.0,49.1539,49.1539,49.1007,49.1406,87600.0
2007-05-11 14:00:00,73.87,73.92,73.74,73.81,91500.0,49.1473,49.1805,49.0608,49.1073,91500.0
2007-05-11 14:10:00,73.81,73.86,73.6,73.63,97900.0,49.1073,49.1406,48.9676,48.9876,97900.0
2007-05-11 14:20:00,73.63,73.94,73.56,73.87,145800.0,48.9876,49.1938,48.941,49.1473,145800.0
2007-05-11 14:30:00,73.87,73.92,73.77,73.91,85400.0,49.1473,49.1805,49.0807,49.1739,85400.0
2007-05-11 14:40:00,73.91,74.08,73.89,74.03,134100.0,49.1739,49.287,49.1606,49.2537,134100.0
2007-05-11 14:50:00,74.03,74.2,74.02,74.17,144300.0,49.2537,49.3668,49.2471,49.3469,144300.0
2007-05-11 15:00:00,74.17,74.2,74.09,74.17,119000.0,49.3469,49.3668,49.2936,49.3469,119000.0
2007-05-11 15:10:00,74.16,74.45,74.12,74.44,168600.0,49.3402,49.5331,49.3136,49.5265,168600.0
2007-05-11 15:20:00,74.44,74.49,74.36,74.4,188500.0,49.5265,49.5598,49.4733,49.4999,188500.0
2007-05-11 15:30:00,74.4,74.57,74.4,74.49,316100.0,49.4999,49.613,49.4999,49.5598,316100.0
2007-05-11 15:40:00,74.49,74.55,74.27,74.28,212200.0,49.5598,49.5997,49.4134,49.42,212200.0
2007-05-11 15:50:00,74.3,74.46,74.24,74.46,284500.0,49.4333,49.5398,49.3934,49.5398,284500.0
2007-05-14 09:30:00,74.35,75.2,74.35,75.2,242500.0,49.4666,50.0321,49.4666,50.0321,242500.0
2007-05-14 09:40:00,75.16,75.45,75.09,75.28,268300.0,50.0055,50.1985,49.9589,50.0854,268300.0
2007-05-14 09:50:00,75.26,75.27,75.02,75.24,157600.0,50.0721,50.0787,49.9124,50.0587,157600.0
2007-05-14 10:00:00,75.24,75.25,75.0,75.1,147800.0,50.0587,50.0654,49.8991,49.9656,147800.0
2007-05-14 10:10:00,75.12,75.16,74.86,74.86,195300.0,49.9789,50.0055,49.8059,49.8059,195300.0
2007-05-14 10:20:00,74.86,74.93,74.45,74.54,345400.0,49.8059,49.8525,49.5331,49.593,345400.0
2007-05-14 10:30:00,74.54,74.97,74.46,74.91,184600.0,49.593,49.8791,49.5398,49.8392,184600.0
2007-05-14 10:40:00,74.94,75.05,74.9,75.0,168500.0,49.8591,49.9323,49.8325,49.8991,168500.0
2007-05-14 10:50:00,74.99,75.09,74.95,75.05,144200.0,49.8924,49.9589,49.8658,49.9323,144200.0
2007-05-14 11:00:00,75.05,75.08,74.83,74.87,165500.0,49.9323,49.9523,49.786,49.8126,165500.0
2007-05-14 11:10:00,74.86,74.91,74.75,74.88,117900.0,49.8059,49.8392,49.7327,49.8192,117900.0
2007-05-14 11:20:00,74.88,75.0,74.85,74.87,149600.0,49.8192,49.8991,49.7993,49.8126,149600.0
2007-05-14 11:30:00,74.87,75.05,74.87,75.01,146500.0,49.8126,49.9323,49.8126,49.9057,146500.0
2007-05-14 11:40:00,75.01,75.05,74.93,74.95,67200.0,49.9057,49.9323,49.8525,49.8658,67200.0
2007-05-14 11:50:00,74.94,74.94,74.8,74.86,122000.0,49.8591,49.8591,49.766,49.8059,122000.0
2007-05-14 12:00:00,74.85,75.15,74.81,75.12,207700.0,49.7993,49.9989,49.7727,49.9789,207700.0
2007-05-14 12:10:00,75.11,75.15,74.94,74.95,48200.0,49.9723,49.9989,49.8591,49.8658,48200.0
2007-05-14 12:20:00,74.95,74.99,74.88,74.92,72000.0,49.8658,49.8924,49.8192,49.8458,72000.0
2007-05-14 12:30:00,74.9,75.08,74.89,75.06,85100.0,49.8325,49.9523,49.8259,49.939,85100.0
2007-05-14 12:40:00,75.07,75.14,75.01,75.02,36200.0,49.9456,49.9922,49.9057,49.9124,36200.0
2007-05-14 12:50:00,75.02,75.1,75.01,75.05,30700.0,49.9124,49.9656,49.9057,49.9323,30700.0
2007-05-14 13:00:00,75.05,75.06,74.97,75.02,108600.0,49.9323,49.939,49.8791,49.9124,108600.0
2007-05-14 13:10:00,75.04,75.08,74.87,74.9,93700.0,49.9257,49.9523,49.8126,49.8325,93700.0
2007-05-14 13:20:00,74.92,75.11,74.89,75.1,84500.0,49.8458,49.9723,49.8259,49.9656,84500.0
2007-05-14 13:30:00,75.1,75.17,74.93,75.0,100300.0,49.9656,50.0122,49.8525,49.8991,100300.0
2007-05-14 13:40:00,74.98,75.0,74.61,74.78,115200.0,49.8858,49.8991,49.6396,49.7527,115200.0
2007-05-14 13:50:00,74.76,74.85,74.61,74.74,131200.0,49.7394,49.7993,49.6396,49.7261,131200.0
2007-05-14 14:00:00,74.73,74.75,74.42,74.7,166700.0,49.7194,49.7327,49.5132,49.6995,166700.0
2007-05-14 14:10:00,74.7,74.71,74.43,74.43,176100.0,49.6995,49.7061,49.5198,49.5198,176100.0
2007-05-14 14:20:00,74.45,74.83,74.42,74.8,106100.0,49.5331,49.786,49.5132,49.766,106100.0
2007-05-14 14:30:00,74.79,74.84,74.51,74.52,86000.0,49.7594,49.7926,49.5731,49.5797,86000.0
2007-05-14 14:40:00,74.53,74.8,74.53,74.66,96800.0,49.5864,49.766,49.5864,49.6729,96800.0
2007-05-14 14:50:00,74.67,74.81,74.57,74.67,94300.0,49.6795,49.7727,49.613,49.6795,94300.0
2007-05-14 15:00:00,74.68,74.82,74.59,74.72,119800.0,49.6862,49.7793,49.6263,49.7128,119800.0
2007-05-14 15:10:00,74.72,74.86,74.65,74.79,84500.0,49.7128,49.8059,49.6662,49.7594,84500.0
2007-05-14 15:20:00,74.79,74.86,74.69,74.69,103400.0,49.7594,49.8059,49.6928,49.6928,103400.0
2007-05-14 15:30:00,74.69,74.8,74.68,74.7,279500.0,49.6928,49.766,49.6862,49.6995,279500.0
2007-05-14 15:40:00,74.7,74.94,74.7,74.75,215400.0,49.6995,49.8591,49.6995,49.7327,215400.0
2007-05-14 15:50:00,74.74,74.82,74.65,74.69,225600.0,49.7261,49.7793,49.6662,49.6928,225600.0
2007-05-15 09:30:00,74.5,74.97,74.33,74.46,202400.0,49.5664,49.8791,49.4533,49.5398,202400.0
2007-05-15 09:40:00,74.44,74.6,74.26,74.37,281300.0,49.5265,49.6329,49.4067,49.4799,281300.0
2007-05-15 09:50:00,74.37,75.0,74.35,75.0,254100.0,49.4799,49.8991,49.4666,49.8991,254100.0
2007-05-15 10:00:00,74.99,75.38,74.99,75.33,279100.0,49.8924,50.1519,49.8924,50.1186,279100.0
2007-05-15 10:10:00,75.33,75.45,75.28,75.36,242700.0,50.1186,50.1985,50.0854,50.1386,242700.0
2007-05-15 10:20:00,75.36,75.47,75.31,75.44,206700.0,50.1386,50.2118,50.1053,50.1918,206700.0
2007-05-15 10:30:00,75.44,76.09,75.42,75.92,546500.0,50.1918,50.6243,50.1785,50.5112,546500.0
2007-05-15 10:40:00,75.93,76.73,75.92,76.55,595000.0,50.5178,51.0501,50.5112,50.9303,595000.0
2007-05-15 10:50:00,76.55,76.56,76.25,76.3,278300.0,50.9303,50.937,50.7307,50.764,278300.0
2007-05-15 11:00:00,76.27,76.29,75.72,75.75,249400.0,50.744,50.7573,50.3781,50.3981,249400.0
2007-05-15 11:10:00,75.78,76.19,75.59,76.09,279400.0,50.418,50.6908,50.2916,50.6243,279400.0
2007-05-15 11:20:00,76.09,76.21,75.96,76.12,135500.0,50.6243,50.7041,50.5378,50.6442,135500.0
2007-05-15 11:30:00,76.1,76.49,76.03,76.49,186300.0,50.6309,50.8904,50.5843,50.8904,186300.0
2007-05-15 11:40:00,76.49,76.6,76.39,76.6,246300.0,50.8904,50.9636,50.8239,50.9636,246300.0
2007-05-15 11:50:00,76.6,76.64,76.47,76.58,122800.0,50.9636,50.9902,50.8771,50.9503,122800.0
2007-05-15 12:00:00,76.59,76.61,76.35,76.43,144400.0,50.9569,50.9702,50.7973,50.8505,144400.0
2007-05-15 12:10:00,76.44,76.47,76.13,76.14,121500.0,50.8571,50.8771,50.6509,50.6575,121500.0
2007-05-15 12:20:00,76.16,76.43,76.16,76.41,99800.0,50.6708,50.8505,50.6708,50.8372,99800.0
2007-05-15 12:30:00,76.42,76.63,76.39,76.54,107200.0,50.8438,50.9835,50.8239,50.9237,107200.0
2007-05-15 12:40:00,76.54,76.67,76.47,76.56,170200.0,50.9237,51.0102,50.8771,50.937,170200.0
2007-05-15 12:50:00,76.56,76.72,76.53,76.71,210500.0,50.937,51.0434,50.917,51.0368,210500.0
2007-05-15 13:00:00,76.69,76.87,76.64,76.71,191700.0,51.0235,51.1432,50.9902,51.0368,191700.0
2007-05-15 13:10:00,76.71,76.79,76.6,76.7,115400.0,51.0368,51.09,50.9636,51.0301,115400.0
2007-05-15 13:20:00,76.71,76.77,76.67,76.75,64200.0,51.0368,51.0767,51.0102,51.0634,64200.0
2007-05-15 13:30:00,76.75,76.77,76.64,76.67,119500.0,51.0634,51.0767,50.9902,51.0102,119500.0
2007-05-15 13:40:00,76.66,76.66,76.25,76.27,178300.0,51.0035,51.0035,50.7307,50.744,178300.0
2007-05-15 13:50:00,76.27,76.4,76.23,76.34,143800.0,50.744,50.8305,50.7174,50.7906,143800.0
2007-05-15 14:00:00,76.35,76.49,76.32,76.47,141300.0,50.7973,50.8904,50.7773,50.8771,141300.0
2007-05-15 14:10:00,76.47,76.47,75.91,76.01,170300.0,50.8771,50.8771,50.5045,50.571,170300.0
2007-05-15 14:20:00,76.01,76.25,75.98,76.1,203100.0,50.571,50.7307,50.5511,50.6309,203100.0
2007-05-15 14:30:00,76.1,76.24,75.67,75.7,172800.0,50.6309,50.7241,50.3448,50.3648,172800.0
2007-05-15 14:40:00,75.69,75.9,75.4,75.56,277000.0,50.3581,50.4979,50.1652,50.2716,277000.0
2007-05-15 14:50:00,75.58,75.84,75.58,75.81,181000.0,50.285,50.4579,50.285,50.438,181000.0
2007-05-15 15:00:00,75.8,76.05,75.78,75.88,183500.0,50.4313,50.5977,50.418,50.4846,183500.0
2007-05-15 15:10:00,75.88,76.0,75.73,75.8,149200.0,50.4846,50.5644,50.3848,50.4313,149200.0
2007-05-15 15:20:00,75.81,75.94,75.64,75.9,149200.0,50.438,50.5245,50.3249,50.4979,149200.0
2007-05-15 15:30:00,75.9,75.95,75.79,75.87,120500.0,50.4979,50.5311,50.4247,50.4779,120500.0
2007-05-15 15:40:00,75.88,75.94,75.6,75.72,165700.0,50.4846,50.5245,50.2983,50.3781,165700.0
2007-05-15 15:50:00,75.73,75.75,75.43,75.56,354900.0,50.3848,50.3981,50.1852,50.2716,354900.0
2007-05-16 09:30:00,75.52,76.0,75.35,75.81,332500.0,50.245,50.5644,50.1319,50.438,332500.0
2007-05-16 09:40:00,75.79,75.93,75.58,75.59,191300.0,50.4247,50.5178,50.285,50.2916,191300.0
2007-05-16 09:50:00,75.61,75.69,75.22,75.31,192900.0,50.3049,50.3581,50.0454,50.1053,192900.0
2007-05-16 10:00:00,75.35,75.4,75.0,75.05,166900.0,50.1319,50.1652,49.8991,49.9323,166900.0
2007-05-16 10:10:00,75.04,75.45,75.02,75.45,195100.0,49.9257,50.1985,49.9124,50.1985,195100.0
2007-05-16 10:20:00,75.45,75.7,75.41,75.7,163600.0,50.1985,50.3648,50.1718,50.3648,163600.0
2007-05-16 10:30:00,75.7,75.75,75.11,75.66,401900.0,50.3648,50.3981,49.9723,50.3382,401900.0
2007-05-16 10:40:00,75.67,76.04,75.6,75.64,193900.0,50.3448,50.591,50.2983,50.3249,193900.0
2007-05-16 10:50:00,75.63,75.71,75.06,75.41,212000.0,50.3182,50.3714,49.939,50.1718,212000.0
2007-05-16 11:00:00,75.43,75.67,75.37,75.5,168800.0,50.1852,50.3448,50.1452,50.2317,168800.0
2007-05-16 11:10:00,75.5,75.7,75.47,75.67,131000.0,50.2317,50.3648,50.2118,50.3448,131000.0
2007-05-16 11:20:00,75.68,75.7,75.46,75.64,180700.0,50.3515,50.3648,50.2051,50.3249,180700.0
2007-05-16 11:30:00,75.64,75.65,75.5,75.61,91500.0,50.3249,50.3315,50.2317,50.3049,91500.0
2007-05-16 11:40:00,75.62,75.63,75.3,75.39,109700.0,50.3116,50.3182,50.0987,50.1585,109700.0
2007-05-16 11:50:00,75.39,75.52,75.27,75.37,139600.0,50.1585,50.245,50.0787,50.1452,139600.0
2007-05-16 12:00:00,75.37,75.44,75.17,75.2,170800.0,50.1452,50.1918,50.0122,50.0321,170800.0
2007-05-16 12:10:00,75.21,75.34,75.09,75.09,132700.0,50.0388,50.1253,49.9589,49.9589,132700.0
2007-05-16 12:20:00,75.1,75.15,74.99,75.04,127400.0,49.9656,49.9989,49.8924,49.9257,127400.0
2007-05-16 12:30:00,75.04,75.04,74.8,74.98,123300.0,49.9257,49.9257,49.766,49.8858,123300.0
2007-05-16 12:40:00,74.99,75.21,74.76,75.15,163500.0,49.8924,50.0388,49.7394,49.9989,163500.0
2007-05-16 12:50:00,75.15,75.38,75.12,75.38,108400.0,49.9989,50.1519,49.9789,50.1519,108400.0
2007-05-16 13:00:00,75.38,75.55,75.34,75.5,116300.0,50.1519,50.265,50.1253,50.2317,116300.0
2007-05-16 13:10:00,75.49,75.51,75.3,75.36,60800.0,50.2251,50.2384,50.0987,50.1386,60800.0
2007-05-16 13:20:00,75.38,75.5,75.0,75.03,174600.0,50.1519,50.2317,49.8991,49.919,174600.0
2007-05-16 13:30:00,75.03,75.3,75.03,75.23,81300.0,49.919,50.0987,49.919,50.0521,81300.0
2007-05-16 13:40:00,75.23,75.69,75.2,75.6,183800.0,50.0521,50.3581,50.0321,50.2983,183800.0
2007-05-16 13:50:00,75.6,75.75,75.45,75.45,160600.0,50.2983,50.3981,50.1985,50.1985,160600.0
2007-05-16 14:00:00,75.46,75.86,75.42,75.85,129900.0,50.2051,50.4712,50.1785,50.4646,129900.0
2007-05-16 14:10:00,75.85,75.99,75.8,75.94,111500.0,50.4646,50.5577,50.4313,50.5245,111500.0
2007-05-16 14:20:00,75.94,75.98,75.84,75.91,97300.0,50.5245,50.5511,50.4579,50.5045,97300.0
2007-05-16 14:30:00,75.91,76.05,75.76,75.83,121300.0,50.5045,50.5977,50.4047,50.4513,121300.0
2007-05-16 14:40:00,75.84,76.2,75.83,76.04,147200.0,50.4579,50.6975,50.4513,50.591,147200.0
2007-05-16 14:50:00,76.04,76.14,75.94,76.14,134500.0,50.591,50.6575,50.5245,50.6575,134500.0
2007-05-16 15:00:00,76.14,76.25,76.11,76.24,221600.0,50.6575,50.7307,50.6376,50.7241,221600.0
2007-05-16 15:10:00,76.24,76.26,76.0,76.01,193700.0,50.7241,50.7374,50.5644,50.571,193700.0
2007-05-16 15:20:00,76.02,76.2,75.96,76.2,311600.0,50.5777,50.6975,50.5378,50.6975,311600.0
2007-05-16 15:30:00,76.18,76.3,76.16,76.27,224500.0,50.6841,50.764,50.6708,50.744,224500.0
2007-05-16 15:40:00,76.27,76.38,76.19,76.37,411600.0,50.744,50.8172,50.6908,50.8106,411600.0
2007-05-16 15:50:00,76.37,76.56,76.37,76.45,400200.0,50.8106,50.937,50.8106,50.8638,400200.0
2007-05-17 09:30:00,76.25,77.0,76.2,76.9,323000.0,50.7307,51.2297,50.6975,51.1632,323000.0
2007-05-17 09:40:00,76.91,76.95,76.34,76.49,305600.0,51.1698,51.1964,50.7906,50.8904,305600.0
2007-05-17 09:50:00,76.45,76.68,76.33,76.61,307900.0,50.8638,51.0168,50.7839,50.9702,307900.0
2007-05-17 10:00:00,76.6,77.06,76.53,76.96,422400.0,50.9636,51.2696,50.917,51.2031,422400.0
2007-05-17 10:10:00,76.96,77.34,76.91,77.01,425600.0,51.2031,51.4559,51.1698,51.2364,425600.0
2007-05-17 10:20:00,77.0,77.44,77.0,77.15,281600.0,51.2297,51.5225,51.2297,51.3295,281600.0
2007-05-17 10:30:00,77.18,77.38,77.15,77.24,280300.0,51.3495,51.4825,51.3295,51.3894,280300.0
2007-05-17 10:40:00,77.25,77.38,77.19,77.27,475700.0,51.396,51.4825,51.3561,51.4093,475700.0
2007-05-17 10:50:00,77.28,77.46,77.25,77.3,222400.0,51.416,51.5358,51.396,51.4293,222400.0
2007-05-17 11:00:00,77.3,77.48,77.19,77.2,272700.0,51.4293,51.5491,51.3561,51.3628,272700.0
2007-05-17 11:10:00,77.21,77.31,77.12,77.18,221700.0,51.3694,51.436,51.3095,51.3495,221700.0
2007-05-17 11:20:00,77.19,77.39,77.18,77.32,181900.0,51.3561,51.4892,51.3495,51.4426,181900.0
2007-05-17 11:30:00,77.31,77.55,77.3,77.51,286000.0,51.436,51.5956,51.4293,51.569,286000.0
2007-05-17 11:40:00,77.5,77.89,77.46,77.75,401000.0,51.5624,51.8218,51.5358,51.7287,401000.0
2007-05-17 11:50:00,77.76,77.77,77.55,77.6,202900.0,51.7354,51.742,51.5956,51.6289,202900.0
2007-05-17 12:00:00,77.62,77.72,77.48,77.6,183900.0,51.6422,51.7087,51.5491,51.6289,183900.0
2007-05-17 12:10:00,77.6,77.79,77.6,77.7,180500.0,51.6289,51.7553,51.6289,51.6954,180500.0
2007-05-17 12:20:00,77.69,77.88,77.62,77.87,161600.0,51.6888,51.8152,51.6422,51.8085,161600.0
2007-05-17 12:30:00,77.86,77.86,77.66,77.72,153100.0,51.8019,51.8019,51.6688,51.7087,153100.0
2007-05-17 12:40:00,77.72,77.8,77.62,77.79,142900.0,51.7087,51.762,51.6422,51.7553,142900.0
2007-05-17 12:50:00,77.8,77.81,77.67,77.7,118300.0,51.762,51.7686,51.6755,51.6954,118300.0
2007-05-17 13:00:00,77.7,77.82,77.51,77.77,209000.0,51.6954,51.7753,51.569,51.742,209000.0
2007-05-17 13:10:00,77.76,77.93,77.71,77.87,177400.0,51.7354,51.8485,51.7021,51.8085,177400.0
2007-05-17 13:20:00,77.87,77.98,77.82,77.91,194400.0,51.8085,51.8817,51.7753,51.8352,194400.0
2007-05-17 13:30:00,77.91,78.09,77.86,77.94,353200.0,51.8352,51.9549,51.8019,51.8551,353200.0
2007-05-17 13:40:00,77.93,78.12,77.89,78.1,162800.0,51.8485,51.9749,51.8218,51.9616,162800.0
2007-05-17 13:50:00,78.09,78.15,77.88,78.12,132100.0,51.9549,51.9948,51.8152,51.9749,132100.0
2007-05-17 14:00:00,78.12,78.13,77.94,78.02,135700.0,51.9749,51.9815,51.8551,51.9083,135700.0
2007-05-17 14:10:00,78.05,78.24,77.94,78.22,192500.0,51.9283,52.0547,51.8551,52.0414,192500.0
2007-05-17 14:20:00,78.21,78.56,78.17,78.56,283000.0,52.0347,52.2676,52.0081,52.2676,283000.0
2007-05-17 14:30:00,78.56,78.6,78.43,78.47,302200.0,52.2676,52.2942,52.1811,52.2077,302200.0
2007-05-17 14:40:00,78.48,78.73,78.47,78.65,206900.0,52.2144,52.3807,52.2077,52.3275,206900.0
2007-05-17 14:50:00,78.66,78.94,78.64,78.93,259200.0,52.3341,52.5204,52.3208,52.5138,259200.0
2007-05-17 15:00:00,78.93,79.0,78.74,79.0,269600.0,52.5138,52.5604,52.3874,52.5604,269600.0
2007-05-17 15:10:00,79.0,79.18,78.97,79.03,292000.0,52.5604,52.6801,52.5404,52.5803,292000.0
2007-05-17 15:20:00,79.03,79.06,78.76,78.76,479200.0,52.5803,52.6003,52.4007,52.4007,479200.0
2007-05-17 15:30:00,78.76,78.98,78.75,78.81,382200.0,52.4007,52.547,52.394,52.4339,382200.0
2007-05-17 15:40:00,78.79,78.83,78.73,78.81,415900.0,52.4206,52.4472,52.3807,52.4339,415900.0
2007-05-17 15:50:00,78.8,78.84,78.53,78.64,471200.0,52.4273,52.4539,52.2477,52.3208,471200.0
2007-05-18 09:30:00,78.98,79.31,78.56,78.81,1354200.0,52.547,52.7666,52.2676,52.4339,1354200.0
2007-05-18 09:40:00,78.81,79.36,78.78,79.36,419200.0,52.4339,52.7999,52.414,52.7999,419200.0
2007-05-18 09:50:00,79.35,79.6,79.33,79.56,455900.0,52.7932,52.9595,52.7799,52.9329,455900.0
2007-05-18 10:00:00,79.57,79.65,79.25,79.3,402400.0,52.9396,52.9928,52.7267,52.7599,402400.0
2007-05-18 10:10:00,79.29,79.6,79.24,79.24,318000.0,52.7533,52.9595,52.72,52.72,318000.0
2007-05-18 10:20:00,79.24,79.45,79.14,79.18,324100.0,52.72,52.8597,52.6535,52.6801,324100.0
2007-05-18 10:30:00,79.18,79.19,78.77,78.84,278200.0,52.6801,52.6868,52.4073,52.4539,278200.0
2007-05-18 10:40:00,78.83,79.15,78.82,79.02,221200.0,52.4472,52.6601,52.4406,52.5737,221200.0
2007-05-18 10:50:00,79.02,79.09,78.82,78.91,166300.0,52.5737,52.6202,52.4406,52.5005,166300.0
2007-05-18 11:00:00,78.9,78.93,78.67,78.92,205000.0,52.4938,52.5138,52.3408,52.5071,205000.0
2007-05-18 11:10:00,78.9,79.15,78.88,79.0,167900.0,52.4938,52.6601,52.4805,52.5604,167900.0
2007-05-18 11:20:00,79.0,79.21,78.88,78.91,241700.0,52.5604,52.7001,52.4805,52.5005,241700.0
2007-05-18 11:30:00,78.9,79.03,78.85,78.85,197700.0,52.4938,52.5803,52.4606,52.4606,197700.0
2007-05-18 11:40:00,78.85,78.86,78.51,78.52,185400.0,52.4606,52.4672,52.2343,52.241,185400.0
2007-05-18 11:50:00,78.52,78.78,78.49,78.68,164800.0,52.241,52.414,52.221,52.3474,164800.0
2007-05-18 12:00:00,78.68,78.77,78.6,78.72,108300.0,52.3474,52.4073,52.2942,52.3741,108300.0
2007-05-18 12:10:00,78.72,79.02,78.7,79.01,125500.0,52.3741,52.5737,52.3608,52.567,125500.0
2007-05-18 12:20:00,79.01,79.18,78.93,79.14,232200.0,52.567,52.6801,52.5138,52.6535,232200.0
2007-05-18 12:30:00,79.14,79.34,79.12,79.19,201800.0,52.6535,52.7866,52.6402,52.6868,201800.0
2007-05-18 12:40:00,79.18,79.25,79.0,79.01,211400.0,52.6801,52.7267,52.5604,52.567,211400.0
2007-05-18 12:50:00,79.01,79.1,78.91,78.92,142800.0,52.567,52.6269,52.5005,52.5071,142800.0
2007-05-18 13:00:00,78.92,79.02,78.87,78.87,182800.0,52.5071,52.5737,52.4739,52.4739,182800.0
2007-05-18 13:10:00,78.88,78.98,78.68,78.89,217000.0,52.4805,52.547,52.3474,52.4872,217000.0
2007-05-18 13:20:00,78.9,79.0,78.86,79.0,91500.0,52.4938,52.5604,52.4672,52.5604,91500.0
2007-05-18 13:30:00,79.0,79.0,78.8,78.84,135500.0,52.5604,52.5604,52.4273,52.4539,135500.0
2007-05-18 13:40:00,78.84,78.99,78.77,78.93,148000.0,52.4539,52.5537,52.4073,52.5138,148000.0
2007-05-18 13:50:00,78.92,79.05,78.9,79.05,225900.0,52.5071,52.5936,52.4938,52.5936,225900.0
2007-05-18 14:00:00,79.04,79.08,78.88,79.02,123200.0,52.587,52.6136,52.4805,52.5737,123200.0
2007-05-18 14:10:00,79.03,79.15,78.99,79.09,151300.0,52.5803,52.6601,52.5537,52.6202,151300.0
2007-05-18 14:20:00,79.11,79.24,78.98,79.03,122000.0,52.6335,52.72,52.547,52.5803,122000.0
2007-05-18 14:30:00,79.04,79.11,78.95,79.04,113600.0,52.587,52.6335,52.5271,52.587,113600.0
2007-05-18 14:40:00,79.03,79.07,78.95,79.06,116400.0,52.5803,52.6069,52.5271,52.6003,116400.0
2007-05-18 14:50:00,79.05,79.07,78.96,79.04,71600.0,52.5936,52.6069,52.5337,52.587,71600.0
2007-05-18 15:00:00,79.03,79.14,79.01,79.1,102400.0,52.5803,52.6535,52.567,52.6269,102400.0
2007-05-18 15:10:00,79.12,79.19,79.09,79.19,140500.0,52.6402,52.6868,52.6202,52.6868,140500.0
2007-05-18 15:20:00,79.19,79.29,79.16,79.26,158800.0,52.6868,52.7533,52.6668,52.7333,158800.0
2007-05-18 15:30:00,79.27,79.29,79.17,79.26,239400.0,52.74,52.7533,52.6735,52.7333,239400.0
2007-05-18 15:40:00,79.25,79.44,79.25,79.34,300300.0,52.7267,52.8531,52.7267,52.7866,300300.0
2007-05-18 15:50:00,79.34,79.57,79.26,79.39,439400.0,52.7866,52.9396,52.7333,52.8198,439400.0
2007-05-21 09:30:00,79.77,79.99,79.65,79.77,250100.0,53.0726,53.219,52.9928,53.0726,250100.0
2007-05-21 09:40:00,79.76,79.76,79.51,79.66,235300.0,53.066,53.066,52.8997,52.9995,235300.0
2007-05-21 09:50:00,79.64,79.83,79.26,79.36,239200.0,52.9862,53.1126,52.7333,52.7999,239200.0
2007-05-21 10:00:00,79.39,79.6,79.27,79.34,215300.0,52.8198,52.9595,52.74,52.7866,215300.0
2007-05-21 10:10:00,79.36,79.47,79.05,79.12,242700.0,52.7999,52.8731,52.5936,52.6402,242700.0
2007-05-21 10:20:00,79.09,79.35,79.09,79.35,204800.0,52.6202,52.7932,52.6202,52.7932,204800.0
2007-05-21 10:30:00,79.34,79.63,79.33,79.61,140000.0,52.7866,52.9795,52.7799,52.9662,140000.0
2007-05-21 10:40:00,79.61,79.88,79.45,79.77,263900.0,52.9662,53.1458,52.8597,53.0726,263900.0
2007-05-21 10:50:00,79.76,79.78,79.45,79.45,211800.0,53.066,53.0793,52.8597,52.8597,211800.0
2007-05-21 11:00:00,79.45,79.48,79.26,79.44,142300.0,52.8597,52.8797,52.7333,52.8531,142300.0
2007-05-21 11:10:00,79.45,79.69,79.45,79.5,90600.0,52.8597,53.0194,52.8597,52.893,90600.0
2007-05-21 11:20:00,79.49,79.79,79.48,79.73,82900.0,52.8864,53.086,52.8797,53.046,82900.0
2007-05-21 11:30:00,79.72,79.73,79.46,79.56,66400.0,53.0394,53.046,52.8664,52.9329,66400.0
2007-05-21 11:40:00,79.57,79.67,79.55,79.67,46900.0,52.9396,53.0061,52.9263,53.0061,46900.0
2007-05-21 11:50:00,79.67,79.79,79.61,79.71,101600.0,53.0061,53.086,52.9662,53.0327,101600.0
2007-05-21 12:00:00,79.72,79.99,79.72,79.96,167500.0,53.0394,53.219,53.0394,53.1991,167500.0
2007-05-21 12:10:00,79.97,79.99,79.83,79.88,104200.0,53.2057,53.219,53.1126,53.1458,104200.0
2007-05-21 12:20:00,79.89,79.99,79.88,79.99,96400.0,53.1525,53.219,53.1458,53.219,96400.0
2007-05-21 12:30:00,79.99,80.13,79.93,80.02,309400.0,53.219,53.3122,53.1791,53.239,309400.0
2007-05-21 12:40:00,79.99,80.28,79.96,80.08,108600.0,53.219,53.412,53.1991,53.2789,108600.0
2007-05-21 12:50:00,80.08,80.34,80.08,80.33,117900.0,53.2789,53.4519,53.2789,53.4452,117900.0
2007-05-21 13:00:00,80.33,80.4,80.21,80.31,101500.0,53.4452,53.4918,53.3654,53.4319,101500.0
2007-05-21 13:10:00,80.31,80.45,80.31,80.34,80400.0,53.4319,53.5251,53.4319,53.4519,80400.0
2007-05-21 13:20:00,80.32,80.49,80.32,80.4,95600.0,53.4386,53.5517,53.4386,53.4918,95600.0
2007-05-21 13:30:00,80.39,80.44,79.99,80.03,146300.0,53.4851,53.5184,53.219,53.2456,146300.0
2007-05-21 13:40:00,80.02,80.15,79.84,80.03,118200.0,53.239,53.3255,53.1192,53.2456,118200.0
2007-05-21 13:50:00,80.03,80.22,79.93,80.18,106000.0,53.2456,53.372,53.1791,53.3454,106000.0
2007-05-21 14:00:00,80.17,80.23,80.09,80.21,83600.0,53.3388,53.3787,53.2856,53.3654,83600.0
2007-05-21 14:10:00,80.21,80.45,80.2,80.44,161000.0,53.3654,53.5251,53.3587,53.5184,161000.0
2007-05-21 14:20:00,80.43,80.54,80.43,80.53,135900.0,53.5118,53.5849,53.5118,53.5783,135900.0
2007-05-21 14:30:00,80.52,80.67,80.52,80.66,105400.0,53.5716,53.6714,53.5716,53.6648,105400.0
2007-05-21 14:40:00,80.66,80.99,80.6,80.97,139300.0,53.6648,53.8843,53.6249,53.871,139300.0
2007-05-21 14:50:00,80.99,81.0,80.75,80.8,164500.0,53.8843,53.891,53.7247,53.7579,164500.0
2007-05-21 15:00:00,80.8,80.86,80.47,80.51,180700.0,53.7579,53.7978,53.5384,53.565,180700.0
2007-05-21 15:10:00,80.51,80.62,80.35,80.48,200200.0,53.565,53.6382,53.4585,53.545,200200.0
2007-05-21 15:20:00,80.48,80.52,79.97,80.0,211300.0,53.545,53.5716,53.2057,53.2257,211300.0
2007-05-21 15:30:00,80.01,80.2,79.92,80.04,162000.0,53.2323,53.3587,53.1724,53.2523,162000.0
2007-05-21 15:40:00,80.04,80.35,80.04,80.31,314700.0,53.2523,53.4585,53.2523,53.4319,314700.0
2007-05-21 15:50:00,80.29,80.33,79.98,80.08,324400.0,53.4186,53.4452,53.2124,53.2789,324400.0
2007-05-22 09:30:00,80.14,80.25,79.8,79.84,315400.0,53.3188,53.392,53.0926,53.1192,315400.0
2007-05-22 09:40:00,79.85,80.1,79.8,80.05,193300.0,53.1259,53.2922,53.0926,53.2589,193300.0
2007-05-22 09:50:00,80.05,80.34,80.0,80.32,199800.0,53.2589,53.4519,53.2257,53.4386,199800.0
2007-05-22 10:00:00,80.31,80.71,80.3,80.68,262900.0,53.4319,53.6981,53.4253,53.6781,262900.0
2007-05-22 10:10:00,80.68,80.68,80.33,80.39,170200.0,53.6781,53.6781,53.4452,53.4851,170200.0
2007-05-22 10:20:00,80.38,80.65,80.32,80.63,148400.0,53.4785,53.6581,53.4386,53.6448,148400.0
2007-05-22 10:30:00,80.64,80.73,80.34,80.39,176700.0,53.6515,53.7114,53.4519,53.4851,176700.0
2007-05-22 10:40:00,80.38,80.38,79.89,79.91,225300.0,53.4785,53.4785,53.1525,53.1658,225300.0
2007-05-22 10:50:00,79.9,80.07,79.63,79.92,265900.0,53.1591,53.2722,52.9795,53.1724,265900.0
2007-05-22 11:00:00,79.93,80.17,79.79,80.04,143800.0,53.1791,53.3388,53.086,53.2523,143800.0
2007-05-22 11:10:00,80.02,80.03,79.72,79.74,129900.0,53.239,53.2456,53.0394,53.0527,129900.0
2007-05-22 11:20:00,79.74,79.89,79.58,79.79,269000.0,53.0527,53.1525,52.9462,53.086,269000.0
2007-05-22 11:30:00,79.79,79.96,79.68,79.7,211800.0,53.086,53.1991,53.0128,53.0261,211800.0
2007-05-22 11:40:00,79.71,79.86,79.66,79.7,109600.0,53.0327,53.1325,52.9995,53.0261,109600.0
2007-05-22 11:50:00,79.73,79.78,79.45,79.53,188300.0,53.046,53.0793,52.8597,52.913,188300.0
2007-05-22 12:00:00,79.53,79.61,79.42,79.55,140000.0,52.913,52.9662,52.8398,52.9263,140000.0
2007-05-22 12:10:00,79.55,79.68,79.45,79.64,122600.0,52.9263,53.0128,52.8597,52.9862,122600.0
2007-05-22 12:20:00,79.64,79.96,79.64,79.77,122400.0,52.9862,53.1991,52.9862,53.0726,122400.0
2007-05-22 12:30:00,79.78,79.8,79.66,79.68,46100.0,53.0793,53.0926,52.9995,53.0128,46100.0
2007-05-22 12:40:00,79.68,79.75,79.6,79.75,88000.0,53.0128,53.0593,52.9595,53.0593,88000.0
2007-05-22 12:50:00,79.75,79.96,79.75,79.9,126900.0,53.0593,53.1991,53.0593,53.1591,126900.0
2007-05-22 13:00:00,79.9,79.93,79.83,79.83,75600.0,53.1591,53.1791,53.1126,53.1126,75600.0
2007-05-22 13:10:00,79.84,79.84,79.54,79.69,125600.0,53.1192,53.1192,52.9196,53.0194,125600.0
2007-05-22 13:20:00,79.67,79.72,79.61,79.67,67400.0,53.0061,53.0394,52.9662,53.0061,67400.0
2007-05-22 13:30:00,79.65,79.71,79.59,79.6,106200.0,52.9928,53.0327,52.9529,52.9595,106200.0
2007-05-22 13:40:00,79.61,79.61,79.39,79.46,165900.0,52.9662,52.9662,52.8198,52.8664,165900.0
2007-05-22 13:50:00,79.48,79.61,79.37,79.37,120800.0,52.8797,52.9662,52.8065,52.8065,120800.0
2007-05-22 14:00:00,79.37,79.44,79.21,79.27,232200.0,52.8065,52.8531,52.7001,52.74,232200.0
2007-05-22 14:10:00,79.27,79.38,79.17,79.19,162900.0,52.74,52.8132,52.6735,52.6868,162900.0
2007-05-22 14:20:00,79.2,79.29,79.14,79.23,172100.0,52.6934,52.7533,52.6535,52.7134,172100.0
2007-05-22 14:30:00,79.22,79.37,79.05,79.09,154700.0,52.7067,52.8065,52.5936,52.6202,154700.0
2007-05-22 14:40:00,79.08,79.17,79.03,79.04,133000.0,52.6136,52.6735,52.5803,52.587,133000.0
2007-05-22 14:50:00,79.04,79.19,79.03,79.11,131000.0,52.587,52.6868,52.5803,52.6335,131000.0
2007-05-22 15:00:00,79.11,79.18,79.05,79.11,85300.0,52.6335,52.6801,52.5936,52.6335,85300.0
2007-05-22 15:10:00,79.11,79.12,78.71,78.86,252300.0,52.6335,52.6402,52.3674,52.4672,252300.0
2007-05-22 15:20:00,78.86,79.1,78.85,79.09,180100.0,52.4672,52.6269,52.4606,52.6202,180100.0
2007-05-22 15:30:00,79.09,79.12,78.94,78.98,215500.0,52.6202,52.6402,52.5204,52.547,215500.0
2007-05-22 15:40:00,78.97,79.14,78.85,78.86,242500.0,52.5404,52.6535,52.4606,52.4672,242500.0
2007-05-22 15:50:00,78.87,79.11,78.81,79.1,375900.0,52.4739,52.6335,52.4339,52.6269,375900.0
2007-05-23 09:30:00,79.3,79.74,79.11,79.7,284100.0,52.7599,53.0527,52.6335,53.0261,284100.0
2007-05-23 09:40:00,79.7,79.99,79.43,79.64,281200.0,53.0261,53.219,52.8464,52.9862,281200.0
2007-05-23 09:50:00,79.65,79.8,79.57,79.73,195100.0,52.9928,53.0926,52.9396,53.046,195100.0
2007-05-23 10:00:00,79.72,80.18,79.67,80.15,228100.0,53.0394,53.3454,53.0061,53.3255,228100.0
2007-05-23 10:10:00,80.14,80.24,80.03,80.17,147300.0,53.3188,53.3853,53.2456,53.3388,147300.0
2007-05-23 10:20:00,80.17,80.29,80.02,80.25,158400.0,53.3388,53.4186,53.239,53.392,158400.0
2007-05-23 10:30:00,80.22,80.28,79.77,80.2,439300.0,53.372,53.412,53.0726,53.3587,439300.0
2007-05-23 10:40:00,80.21,81.09,80.2,80.98,480900.0,53.3654,53.9509,53.3587,53.8777,480900.0
2007-05-23 10:50:00,80.98,81.03,80.66,80.98,315500.0,53.8777,53.911,53.6648,53.8777,315500.0
2007-05-23 11:00:00,80.96,80.96,80.72,80.76,134300.0,53.8644,53.8644,53.7047,53.7313,134300.0
2007-05-23 11:10:00,80.75,80.8,80.34,80.73,257900.0,53.7247,53.7579,53.4519,53.7114,257900.0
2007-05-23 11:20:00,80.73,81.19,80.68,81.18,237200.0,53.7114,54.0174,53.6781,54.0108,237200.0
2007-05-23 11:30:00,81.19,81.35,80.96,81.27,324700.0,54.0174,54.1239,53.8644,54.0706,324700.0
2007-05-23 11:40:00,81.27,81.83,81.27,81.8,414600.0,54.0706,54.4432,54.0706,54.4233,414600.0
2007-05-23 11:50:00,81.8,81.82,81.2,81.22,441700.0,54.4233,54.4366,54.0241,54.0374,441700.0
2007-05-23 12:00:00,81.23,81.49,81.13,81.45,179600.0,54.044,54.217,53.9775,54.1904,179600.0
2007-05-23 12:10:00,81.45,81.49,81.03,81.23,172200.0,54.1904,54.217,53.911,54.044,172200.0
2007-05-23 12:20:00,81.23,81.57,81.23,81.34,147900.0,54.044,54.2702,54.044,54.1172,147900.0
2007-05-23 12:30:00,81.33,81.48,81.29,81.41,114100.0,54.1105,54.2103,54.0839,54.1638,114100.0
2007-05-23 12:40:00,81.39,81.54,81.2,81.25,105100.0,54.1505,54.2503,54.0241,54.0573,105100.0
2007-05-23 12:50:00,81.25,81.3,81.01,81.05,153600.0,54.0573,54.0906,53.8976,53.9243,153600.0
2007-05-23 13:00:00,81.05,81.22,80.8,81.11,205000.0,53.9243,54.0374,53.7579,53.9642,205000.0
2007-05-23 13:10:00,81.12,81.2,80.93,80.99,135400.0,53.9708,54.0241,53.8444,53.8843,135400.0
2007-05-23 13:20:00,80.97,81.15,80.92,81.03,155200.0,53.871,53.9908,53.8378,53.911,155200.0
2007-05-23 13:30:00,81.04,81.49,81.04,81.34,125200.0,53.9176,54.217,53.9176,54.1172,125200.0
2007-05-23 13:40:00,81.34,81.36,81.03,81.1,200900.0,54.1172,54.1305,53.911,53.9575,200900.0
2007-05-23 13:50:00,81.09,81.2,80.97,81.07,113800.0,53.9509,54.0241,53.871,53.9376,113800.0
2007-05-23 14:00:00,81.07,81.13,80.77,81.0,215400.0,53.9376,53.9775,53.738,53.891,215400.0
2007-05-23 14:10:00,81.01,81.05,80.74,80.77,119100.0,53.8976,53.9243,53.718,53.738,119100.0
2007-05-23 14:20:00,80.77,81.0,80.62,80.73,214100.0,53.738,53.891,53.6382,53.7114,214100.0
2007-05-23 14:30:00,80.75,80.97,80.63,80.71,189700.0,53.7247,53.871,53.6448,53.6981,189700.0
2007-05-23 14:40:00,80.71,80.98,80.63,80.9,160000.0,53.6981,53.8777,53.6448,53.8245,160000.0
2007-05-23 14:50:00,80.9,81.17,80.89,81.02,170800.0,53.8245,54.0041,53.8178,53.9043,170800.0
2007-05-23 15:00:00,81.02,81.07,80.84,80.84,133600.0,53.9043,53.9376,53.7845,53.7845,133600.0
2007-05-23 15:10:00,80.85,81.08,80.75,81.05,151600.0,53.7912,53.9442,53.7247,53.9243,151600.0
2007-05-23 15:20:00,81.05,81.28,80.97,81.02,187400.0,53.9243,54.0773,53.871,53.9043,187400.0
2007-05-23 15:30:00,81.02,81.11,80.59,80.7,466900.0,53.9043,53.9642,53.6182,53.6914,466900.0
2007-05-23 15:40:00,80.71,80.86,80.6,80.65,233500.0,53.6981,53.7978,53.6249,53.6581,233500.0
2007-05-23 15:50:00,80.65,80.7,80.46,80.61,430800.0,53.6581,53.6914,53.5317,53.6315,430800.0
2007-05-24 09:30:00,80.42,80.82,80.23,80.24,296200.0,53.5051,53.7712,53.3787,53.3853,296200.0
2007-05-24 09:40:00,80.27,80.86,80.17,80.7,321200.0,53.4053,53.7978,53.3388,53.6914,321200.0
2007-05-24 09:50:00,80.7,81.1,80.68,80.9,221100.0,53.6914,53.9575,53.6781,53.8245,221100.0
2007-05-24 10:00:00,80.9,81.21,80.6,80.65,255100.0,53.8245,54.0307,53.6249,53.6581,255100.0
2007-05-24 10:10:00,80.65,80.85,80.3,80.4,237800.0,53.6581,53.7912,53.4253,53.4918,237800.0
2007-05-24 10:20:00,80.4,80.84,80.36,80.57,160800.0,53.4918,53.7845,53.4652,53.6049,160800.0
2007-05-24 10:30:00,80.57,80.74,80.17,80.19,313600.0,53.6049,53.718,53.3388,53.3521,313600.0
2007-05-24 10:40:00,80.17,80.25,79.82,80.12,229100.0,53.3388,53.392,53.1059,53.3055,229100.0
2007-05-24 10:50:00,80.14,80.15,79.56,79.64,260100.0,53.3188,53.3255,52.9329,52.9862,260100.0
2007-05-24 11:00:00,79.64,79.9,79.5,79.57,280900.0,52.9862,53.1591,52.893,52.9396,280900.0
2007-05-24 11:10:00,79.59,79.71,79.2,79.29,169600.0,52.9529,53.0327,52.6934,52.7533,169600.0
2007-05-24 11:20:00,79.29,79.79,79.28,79.63,233200.0,52.7533,53.086,52.7466,52.9795,233200.0
2007-05-24 11:30:00,79.63,79.72,79.37,79.41,262400.0,52.9795,53.0394,52.8065,52.8331,262400.0
2007-05-24 11:40:00,79.41,79.42,79.23,79.39,145100.0,52.8331,52.8398,52.7134,52.8198,145100.0
2007-05-24 11:50:00,79.4,79.8,79.38,79.73,205800.0,52.8265,53.0926,52.8132,53.046,205800.0
2007-05-24 12:00:00,79.72,79.8,79.58,79.67,170100.0,53.0394,53.0926,52.9462,53.0061,170100.0
2007-05-24 12:10:00,79.67,79.71,79.25,79.31,167100.0,53.0061,53.0327,52.7267,52.7666,167100.0
2007-05-24 12:20:00,79.3,79.34,79.07,79.08,167200.0,52.7599,52.7866,52.6069,52.6136,167200.0
2007-05-24 12:30:00,79.11,79.22,78.84,79.01,230900.0,52.6335,52.7067,52.4539,52.567,230900.0
2007-05-24 12:40:00,79.01,79.22,78.83,79.07,186500.0,52.567,52.7067,52.4472,52.6069,186500.0
2007-05-24 12:50:00,79.1,79.25,79.01,79.04,168900.0,52.6269,52.7267,52.567,52.587,168900.0
2007-05-24 13:00:00,79.04,79.04,78.82,78.9,148800.0,52.587,52.587,52.4406,52.4938,148800.0
2007-05-24 13:10:00,78.93,79.25,78.93,79.17,188700.0,52.5138,52.7267,52.5138,52.6735,188700.0
2007-05-24 13:20:00,79.17,79.23,78.99,79.22,103100.0,52.6735,52.7134,52.5537,52.7067,103100.0
2007-05-24 13:30:00,79.22,79.3,78.84,78.9,103900.0,52.7067,52.7599,52.4539,52.4938,103900.0
2007-05-24 13:40:00,78.92,79.22,78.92,79.02,118600.0,52.5071,52.7067,52.5071,52.5737,118600.0
2007-05-24 13:50:00,79.03,79.07,78.88,78.96,89400.0,52.5803,52.6069,52.4805,52.5337,89400.0
2007-05-24 14:00:00,78.96,79.01,78.68,78.7,188900.0,52.5337,52.567,52.3474,52.3608,188900.0
2007-05-24 14:10:00,78.69,78.79,78.61,78.68,318000.0,52.3541,52.4206,52.3009,52.3474,318000.0
2007-05-24 14:20:00,78.69,78.85,78.65,78.7,142400.0,52.3541,52.4606,52.3275,52.3608,142400.0
2007-05-24 14:30:00,78.7,78.77,78.41,78.5,262900.0,52.3608,52.4073,52.1678,52.2277,262900.0
2007-05-24 14:40:00,78.5,78.66,78.36,78.51,144100.0,52.2277,52.3341,52.1345,52.2343,144100.0
2007-05-24 14:50:00,78.51,78.89,78.47,78.76,132000.0,52.2343,52.4872,52.2077,52.4007,132000.0
2007-05-24 15:00:00,78.78,79.29,78.74,79.29,299300.0,52.414,52.7533,52.3874,52.7533,299300.0
2007-05-24 15:10:00,79.29,79.29,78.67,78.7,220000.0,52.7533,52.7533,52.3408,52.3608,220000.0
2007-05-24 15:20:00,78.7,78.81,78.39,78.55,257200.0,52.3608,52.4339,52.1545,52.261,257200.0
2007-05-24 15:30:00,78.54,78.65,78.28,78.3,313700.0,52.2543,52.3275,52.0813,52.0946,313700.0
2007-05-24 15:40:00,78.29,78.77,78.28,78.76,283900.0,52.088,52.4073,52.0813,52.4007,283900.0
2007-05-24 15:50:00,78.77,78.8,78.69,78.78,325300.0,52.4073,52.4273,52.3541,52.414,325300.0
2007-05-25 09:30:00,79.54,79.9,79.29,79.46,305500.0,52.9196,53.1591,52.7533,52.8664,305500.0
2007-05-25 09:40:00,79.47,79.51,79.06,79.26,337600.0,52.8731,52.8997,52.6003,52.7333,337600.0
2007-05-25 09:50:00,79.25,79.5,79.16,79.25,170600.0,52.7267,52.893,52.6668,52.7267,170600.0
2007-05-25 10:00:00,79.24,79.28,78.94,79.14,250100.0,52.72,52.7466,52.5204,52.6535,250100.0
2007-05-25 10:10:00,79.17,79.35,79.12,79.23,181200.0,52.6735,52.7932,52.6402,52.7134,181200.0
2007-05-25 10:20:00,79.23,79.33,79.06,79.1,172400.0,52.7134,52.7799,52.6003,52.6269,172400.0
2007-05-25 10:30:00,79.1,79.39,79.09,79.38,220600.0,52.6269,52.8198,52.6202,52.8132,220600.0
2007-05-25 10:40:00,79.35,79.5,79.2,79.24,203800.0,52.7932,52.893,52.6934,52.72,203800.0
2007-05-25 10:50:00,79.25,79.28,79.06,79.14,103200.0,52.7267,52.7466,52.6003,52.6535,103200.0
2007-05-25 11:00:00,79.16,79.16,78.7,78.76,185000.0,52.6668,52.6668,52.3608,52.4007,185000.0
2007-05-25 11:10:00,78.75,78.96,78.72,78.91,112300.0,52.394,52.5337,52.3741,52.5005,112300.0
2007-05-25 11:20:00,78.91,78.95,78.61,78.71,146800.0,52.5005,52.5271,52.3009,52.3674,146800.0
2007-05-25 11:30:00,78.7,79.09,78.7,79.08,121200.0,52.3608,52.6202,52.3608,52.6136,121200.0
2007-05-25 11:40:00,79.09,79.13,78.97,79.03,70000.0,52.6202,52.6468,52.5404,52.5803,70000.0
2007-05-25 11:50:00,79.04,79.16,78.93,78.99,84700.0,52.587,52.6668,52.5138,52.5537,84700.0
2007-05-25 12:00:00,78.99,78.99,78.59,78.81,133800.0,52.5537,52.5537,52.2876,52.4339,133800.0
2007-05-25 12:10:00,78.81,78.81,78.41,78.53,164000.0,52.4339,52.4339,52.1678,52.2477,164000.0
2007-05-25 12:20:00,78.55,78.6,78.34,78.36,118400.0,52.261,52.2942,52.1212,52.1345,118400.0
2007-05-25 12:30:00,78.39,78.68,78.38,78.58,82100.0,52.1545,52.3474,52.1479,52.2809,82100.0
2007-05-25 12:40:00,78.58,78.58,78.45,78.46,47300.0,52.2809,52.2809,52.1944,52.2011,47300.0
2007-05-25 12:50:00,78.46,78.47,78.33,78.36,89200.0,52.2011,52.2077,52.1146,52.1345,89200.0
2007-05-25 13:00:00,78.36,78.6,78.34,78.52,132700.0,52.1345,52.2942,52.1212,52.241,132700.0
2007-05-25 13:10:00,78.51,78.58,78.42,78.51,100600.0,52.2343,52.2809,52.1745,52.2343,100600.0
2007-05-25 13:20:00,78.51,78.51,78.32,78.47,73100.0,52.2343,52.2343,52.1079,52.2077,73100.0
2007-05-25 13:30:00,78.47,78.57,78.43,78.51,43600.0,52.2077,52.2743,52.1811,52.2343,43600.0
2007-05-25 13:40:00,78.5,78.58,78.5,78.54,49700.0,52.2277,52.2809,52.2277,52.2543,49700.0
2007-05-25 13:50:00,78.54,78.68,78.47,78.63,103700.0,52.2543,52.3474,52.2077,52.3142,103700.0
2007-05-25 14:00:00,78.61,78.74,78.52,78.61,141500.0,52.3009,52.3874,52.241,52.3009,141500.0
2007-05-25 14:10:00,78.6,78.86,78.52,78.84,128300.0,52.2942,52.4672,52.241,52.4539,128300.0
2007-05-25 14:20:00,78.84,78.91,78.77,78.88,132000.0,52.4539,52.5005,52.4073,52.4805,132000.0
2007-05-25 14:30:00,78.88,79.02,78.81,78.86,98100.0,52.4805,52.5737,52.4339,52.4672,98100.0
2007-05-25 14:40:00,78.86,79.09,78.86,79.07,170400.0,52.4672,52.6202,52.4672,52.6069,170400.0
2007-05-25 14:50:00,79.06,79.16,79.02,79.08,143800.0,52.6003,52.6668,52.5737,52.6136,143800.0
2007-05-25 15:00:00,79.08,79.11,78.97,79.11,57800.0,52.6136,52.6335,52.5404,52.6335,57800.0
2007-05-25 15:10:00,79.11,79.18,78.98,79.0,77900.0,52.6335,52.6801,52.547,52.5604,77900.0
2007-05-25 15:20:00,79.01,79.09,78.87,79.07,91800.0,52.567,52.6202,52.4739,52.6069,91800.0
2007-05-25 15:30:00,79.05,79.09,78.98,79.07,75800.0,52.5936,52.6202,52.547,52.6069,75800.0
2007-05-25 15:40:00,79.06,79.2,79.01,79.19,148500.0,52.6003,52.6934,52.567,52.6868,148500.0
2007-05-25 15:50:00,79.2,79.25,79.1,79.19,221800.0,52.6934,52.7267,52.6269,52.6868,221800.0
2007-05-29 09:30:00,78.86,78.86,78.24,78.35,307200.0,52.4672,52.4672,52.0547,52.1279,307200.0
2007-05-29 09:40:00,78.37,78.88,78.23,78.86,214700.0,52.1412,52.4805,52.0481,52.4672,214700.0
2007-05-29 09:50:00,78.87,79.16,78.81,79.13,340200.0,52.4739,52.6668,52.4339,52.6468,340200.0
2007-05-29 10:00:00,79.11,79.17,78.62,78.77,221300.0,52.6335,52.6735,52.3075,52.4073,221300.0
2007-05-29 10:10:00,78.77,78.8,78.37,78.42,184500.0,52.4073,52.4273,52.1412,52.1745,184500.0
2007-05-29 10:20:00,78.43,78.54,78.25,78.32,210700.0,52.1811,52.2543,52.0614,52.1079,210700.0
2007-05-29 10:30:00,78.35,78.56,78.31,78.55,132700.0,52.1279,52.2676,52.1013,52.261,132700.0
2007-05-29 10:40:00,78.56,78.99,78.54,78.86,153700.0,52.2676,52.5537,52.2543,52.4672,153700.0
2007-05-29 10:50:00,78.84,78.87,78.66,78.73,115600.0,52.4539,52.4739,52.3341,52.3807,115600.0
2007-05-29 11:00:00,78.73,78.76,78.51,78.53,90800.0,52.3807,52.4007,52.2343,52.2477,90800.0
2007-05-29 11:10:00,78.54,78.67,78.52,78.62,102900.0,52.2543,52.3408,52.241,52.3075,102900.0
2007-05-29 11:20:00,78.62,78.77,78.43,78.62,136600.0,52.3075,52.4073,52.1811,52.3075,136600.0
2007-05-29 11:30:00,78.62,78.71,78.46,78.58,146100.0,52.3075,52.3674,52.2011,52.2809,146100.0
2007-05-29 11:40:00,78.6,78.62,78.38,78.42,131400.0,52.2942,52.3075,52.1479,52.1745,131400.0
2007-05-29 11:50:00,78.45,78.51,78.22,78.29,167300.0,52.1944,52.2343,52.0414,52.088,167300.0
2007-05-29 12:00:00,78.29,78.52,78.22,78.43,152000.0,52.088,52.241,52.0414,52.1811,152000.0
2007-05-29 12:10:00,78.4,78.51,78.25,78.4,161700.0,52.1612,52.2343,52.0614,52.1612,161700.0
2007-05-29 12:20:00,78.4,78.42,78.3,78.4,102600.0,52.1612,52.1745,52.0946,52.1612,102600.0
2007-05-29 12:30:00,78.4,78.52,78.31,78.36,115900.0,52.1612,52.241,52.1013,52.1345,115900.0
2007-05-29 12:40:00,78.37,78.43,78.29,78.34,213900.0,52.1412,52.1811,52.088,52.1212,213900.0
2007-05-29 12:50:00,78.33,78.51,78.33,78.43,82500.0,52.1146,52.2343,52.1146,52.1811,82500.0
2007-05-29 13:00:00,78.45,78.66,78.39,78.62,118500.0,52.1944,52.3341,52.1545,52.3075,118500.0
2007-05-29 13:10:00,78.63,78.63,78.37,78.42,88800.0,52.3142,52.3142,52.1412,52.1745,88800.0
2007-05-29 13:20:00,78.4,78.49,78.12,78.22,150600.0,52.1612,52.221,51.9749,52.0414,150600.0
2007-05-29 13:30:00,78.21,78.26,77.85,77.85,144000.0,52.0347,52.068,51.7952,51.7952,144000.0
2007-05-29 13:40:00,77.85,77.86,77.6,77.79,243100.0,51.7952,51.8019,51.6289,51.7553,243100.0
2007-05-29 13:50:00,77.79,77.81,77.59,77.73,166200.0,51.7553,51.7686,51.6222,51.7154,166200.0
2007-05-29 14:00:00,77.73,77.95,77.67,77.85,155400.0,51.7154,51.8618,51.6755,51.7952,155400.0
2007-05-29 14:10:00,77.84,77.85,77.57,77.71,240500.0,51.7886,51.7952,51.6089,51.7021,240500.0
2007-05-29 14:20:00,77.71,77.75,77.51,77.67,135000.0,51.7021,51.7287,51.569,51.6755,135000.0
2007-05-29 14:30:00,77.67,77.72,77.42,77.7,136400.0,51.6755,51.7087,51.5091,51.6954,136400.0
2007-05-29 14:40:00,77.72,77.78,77.57,77.77,197500.0,51.7087,51.7487,51.6089,51.742,197500.0
2007-05-29 14:50:00,77.77,77.77,77.58,77.68,164500.0,51.742,51.742,51.6156,51.6821,164500.0
2007-05-29 15:00:00,77.65,77.75,77.6,77.69,174000.0,51.6622,51.7287,51.6289,51.6888,174000.0
2007-05-29 15:10:00,77.69,77.84,77.64,77.69,177400.0,51.6888,51.7886,51.6555,51.6888,177400.0
2007-05-29 15:20:00,77.69,77.73,77.52,77.57,176800.0,51.6888,51.7154,51.5757,51.6089,176800.0
2007-05-29 15:30:00,77.59,77.72,77.54,77.66,195600.0,51.6222,51.7087,51.589,51.6688,195600.0
2007-05-29 15:40:00,77.67,77.95,77.63,77.87,227900.0,51.6755,51.8618,51.6489,51.8085,227900.0
2007-05-29 15:50:00,77.87,78.0,77.78,77.82,413800.0,51.8085,51.895,51.7487,51.7753,413800.0
2007-05-30 09:30:00,77.49,77.83,77.49,77.74,170700.0,51.5557,51.7819,51.5557,51.722,170700.0
2007-05-30 09:40:00,77.79,78.2,77.61,77.89,292200.0,51.7553,52.0281,51.6356,51.8218,292200.0
2007-05-30 09:50:00,77.85,78.17,77.74,78.06,161300.0,51.7952,52.0081,51.722,51.935,161300.0
2007-05-30 10:00:00,78.05,78.22,77.87,78.16,149300.0,51.9283,52.0414,51.8085,52.0015,149300.0
2007-05-30 10:10:00,78.17,78.25,78.08,78.23,117000.0,52.0081,52.0614,51.9483,52.0481,117000.0
2007-05-30 10:20:00,78.24,78.26,78.11,78.2,230600.0,52.0547,52.068,51.9682,52.0281,230600.0
2007-05-30 10:30:00,78.2,78.45,78.15,78.21,167500.0,52.0281,52.1944,51.9948,52.0347,167500.0
2007-05-30 10:40:00,78.22,78.34,78.02,78.24,137100.0,52.0414,52.1212,51.9083,52.0547,137100.0
2007-05-30 10:50:00,78.23,78.46,78.19,78.46,119800.0,52.0481,52.2011,52.0214,52.2011,119800.0
2007-05-30 11:00:00,78.43,78.66,78.43,78.43,137600.0,52.1811,52.3341,52.1811,52.1811,137600.0
2007-05-30 11:10:00,78.46,78.55,78.36,78.48,227900.0,52.2011,52.261,52.1345,52.2144,227900.0
2007-05-30 11:20:00,78.48,78.67,78.34,78.43,167100.0,52.2144,52.3408,52.1212,52.1811,167100.0
2007-05-30 11:30:00,78.44,78.67,78.39,78.63,123600.0,52.1878,52.3408,52.1545,52.3142,123600.0
2007-05-30 11:40:00,78.64,78.77,78.58,78.67,169900.0,52.3208,52.4073,52.2809,52.3408,169900.0
2007-05-30 11:50:00,78.67,78.84,78.64,78.66,119100.0,52.3408,52.4539,52.3208,52.3341,119100.0
2007-05-30 12:00:00,78.66,78.95,78.66,78.95,194000.0,52.3341,52.5271,52.3341,52.5271,194000.0
2007-05-30 12:10:00,78.96,79.15,78.93,79.13,131300.0,52.5337,52.6601,52.5138,52.6468,131300.0
2007-05-30 12:20:00,79.13,79.29,79.09,79.23,150500.0,52.6468,52.7533,52.6202,52.7134,150500.0
2007-05-30 12:30:00,79.22,79.27,79.2,79.24,87300.0,52.7067,52.74,52.6934,52.72,87300.0
2007-05-30 12:40:00,79.24,79.45,79.24,79.44,96400.0,52.72,52.8597,52.72,52.8531,96400.0
2007-05-30 12:50:00,79.44,79.49,79.17,79.18,143700.0,52.8531,52.8864,52.6735,52.6801,143700.0
2007-05-30 13:00:00,79.18,79.23,79.14,79.2,84200.0,52.6801,52.7134,52.6535,52.6934,84200.0
2007-05-30 13:10:00,79.2,79.39,79.12,79.38,90400.0,52.6934,52.8198,52.6402,52.8132,90400.0
2007-05-30 13:20:00,79.4,79.47,79.34,79.41,99200.0,52.8265,52.8731,52.7866,52.8331,99200.0
2007-05-30 13:30:00,79.41,79.52,79.35,79.36,111600.0,52.8331,52.9063,52.7932,52.7999,111600.0
2007-05-30 13:40:00,79.35,79.42,79.18,79.42,127500.0,52.7932,52.8398,52.6801,52.8398,127500.0
2007-05-30 13:50:00,79.42,79.45,79.26,79.35,137700.0,52.8398,52.8597,52.7333,52.7932,137700.0
2007-05-30 14:00:00,79.35,79.4,78.99,79.3,218700.0,52.7932,52.8265,52.5537,52.7599,218700.0
2007-05-30 14:10:00,79.31,79.44,79.21,79.38,220200.0,52.7666,52.8531,52.7001,52.8132,220200.0
2007-05-30 14:20:00,79.38,79.44,79.17,79.41,256000.0,52.8132,52.8531,52.6735,52.8331,256000.0
2007-05-30 14:30:00,79.41,79.74,79.4,79.57,205000.0,52.8331,53.0527,52.8265,52.9396,205000.0
2007-05-30 14:40:00,79.57,79.75,79.57,79.65,135700.0,52.9396,53.0593,52.9396,52.9928,135700.0
2007-05-30 14:50:00,79.63,79.69,79.46,79.58,152100.0,52.9795,53.0194,52.8664,52.9462,152100.0
2007-05-30 15:00:00,79.58,79.71,79.49,79.67,179200.0,52.9462,53.0327,52.8864,53.0061,179200.0
2007-05-30 15:10:00,79.67,79.71,79.53,79.65,138500.0,53.0061,53.0327,52.913,52.9928,138500.0
2007-05-30 15:20:00,79.64,79.81,79.64,79.77,209000.0,52.9862,53.0993,52.9862,53.0726,209000.0
2007-05-30 15:30:00,79.78,79.79,79.64,79.72,188600.0,53.0793,53.086,52.9862,53.0394,188600.0
2007-05-30 15:40:00,79.72,79.89,79.72,79.84,218700.0,53.0394,53.1525,53.0394,53.1192,218700.0
2007-05-30 15:50:00,79.84,79.87,79.7,79.87,345100.0,53.1192,53.1392,53.0261,53.1392,345100.0
2007-05-31 09:30:00,79.5,79.5,79.05,79.09,303800.0,52.893,52.893,52.5936,52.6202,303800.0
2007-05-31 09:40:00,79.07,79.58,79.0,79.36,278700.0,52.6069,52.9462,52.5604,52.7999,278700.0
2007-05-31 09:50:00,79.34,79.6,79.21,79.39,160100.0,52.7866,52.9595,52.7001,52.8198,160100.0
2007-05-31 10:00:00,79.39,79.48,79.28,79.38,152900.0,52.8198,52.8797,52.7466,52.8132,152900.0
2007-05-31 10:10:00,79.36,79.44,79.26,79.4,109500.0,52.7999,52.8531,52.7333,52.8265,109500.0
2007-05-31 10:20:00,79.4,79.45,79.19,79.24,149900.0,52.8265,52.8597,52.6868,52.72,149900.0
2007-05-31 10:30:00,79.23,80.2,79.23,80.14,473600.0,52.7134,53.3587,52.7134,53.3188,473600.0
2007-05-31 10:40:00,80.12,80.29,79.98,80.07,212300.0,53.3055,53.4186,53.2124,53.2722,212300.0
2007-05-31 10:50:00,80.11,80.18,79.95,80.01,310500.0,53.2989,53.3454,53.1924,53.2323,310500.0
2007-05-31 11:00:00,80.0,80.03,79.62,79.62,177600.0,53.2257,53.2456,52.9729,52.9729,177600.0
2007-05-31 11:10:00,79.62,79.73,78.92,78.92,495100.0,52.9729,53.046,52.5071,52.5071,495100.0
2007-05-31 11:20:00,78.92,79.04,78.68,78.71,381500.0,52.5071,52.587,52.3474,52.3674,381500.0
2007-05-31 11:30:00,78.71,78.84,78.54,78.79,307900.0,52.3674,52.4539,52.2543,52.4206,307900.0
2007-05-31 11:40:00,78.78,78.88,78.64,78.64,206300.0,52.414,52.4805,52.3208,52.3208,206300.0
2007-05-31 11:50:00,78.65,78.75,78.36,78.39,188900.0,52.3275,52.394,52.1345,52.1545,188900.0
2007-05-31 12:00:00,78.38,78.4,78.01,78.32,241900.0,52.1479,52.1612,51.9017,52.1079,241900.0
2007-05-31 12:10:00,78.33,78.55,78.28,78.53,317300.0,52.1146,52.261,52.0813,52.2477,317300.0
2007-05-31 12:20:00,78.55,78.7,78.4,78.5,206400.0,52.261,52.3608,52.1612,52.2277,206400.0
2007-05-31 12:30:00,78.52,78.52,78.23,78.3,289200.0,52.241,52.241,52.0481,52.0946,289200.0
2007-05-31 12:40:00,78.3,78.33,78.2,78.28,163100.0,52.0946,52.1146,52.0281,52.0813,163100.0
2007-05-31 12:50:00,78.28,78.31,78.2,78.23,165700.0,52.0813,52.1013,52.0281,52.0481,165700.0
2007-05-31 13:00:00,78.23,78.3,78.02,78.04,303900.0,52.0481,52.0946,51.9083,51.9216,303900.0
2007-05-31 13:10:00,78.06,78.09,77.74,77.83,261600.0,51.935,51.9549,51.722,51.7819,261600.0
2007-05-31 13:20:00,77.83,78.11,77.78,78.1,280100.0,51.7819,51.9682,51.7487,51.9616,280100.0
2007-05-31 13:30:00,78.1,78.23,77.94,77.96,143200.0,51.9616,52.0481,51.8551,51.8684,143200.0
2007-05-31 13:40:00,77.98,78.12,77.96,78.03,383700.0,51.8817,51.9749,51.8684,51.915,383700.0
2007-05-31 13:50:00,78.02,78.19,77.98,78.05,183700.0,51.9083,52.0214,51.8817,51.9283,183700.0
2007-05-31 14:00:00,78.09,78.21,77.85,78.0,441300.0,51.9549,52.0347,51.7952,51.895,441300.0
2007-05-31 14:10:00,78.0,78.19,77.99,78.12,226600.0,51.895,52.0214,51.8884,51.9749,226600.0
2007-05-31 14:20:00,78.1,78.27,78.09,78.22,426600.0,51.9616,52.0747,51.9549,52.0414,426600.0
2007-05-31 14:30:00,78.23,78.57,78.23,78.41,310800.0,52.0481,52.2743,52.0481,52.1678,310800.0
2007-05-31 14:40:00,78.41,78.42,78.27,78.29,283900.0,52.1678,52.1745,52.0747,52.088,283900.0
2007-05-31 14:50:00,78.31,78.44,77.98,77.99,312600.0,52.1013,52.1878,51.8817,51.8884,312600.0
2007-05-31 15:00:00,78.0,78.35,77.81,77.84,360100.0,51.895,52.1279,51.7686,51.7886,360100.0
2007-05-31 15:10:00,77.84,78.14,77.83,78.03,227100.0,51.7886,51.9882,51.7819,51.915,227100.0
2007-05-31 15:20:00,78.01,78.08,77.89,77.92,212700.0,51.9017,51.9483,51.8218,51.8418,212700.0
2007-05-31 15:30:00,77.92,78.04,77.88,77.95,283000.0,51.8418,51.9216,51.8152,51.8618,283000.0
2007-05-31 15:40:00,77.95,77.95,77.85,77.87,284800.0,51.8618,51.8618,51.7952,51.8085,284800.0
2007-05-31 15:50:00,77.86,78.05,77.83,77.92,494100.0,51.8019,51.9283,51.7819,51.8418,494100.0
2007-06-01 09:30:00,78.46,78.99,78.42,78.83,373100.0,52.2011,52.5537,52.1745,52.4472,373100.0
2007-06-01 09:40:00,78.84,78.95,78.74,78.91,261800.0,52.4539,52.5271,52.3874,52.5005,261800.0
2007-06-01 09:50:00,78.92,79.31,78.81,79.2,285400.0,52.5071,52.7666,52.4339,52.6934,285400.0
2007-06-01 10:00:00,79.2,79.28,79.0,79.02,283700.0,52.6934,52.7466,52.5604,52.5737,283700.0
2007-06-01 10:10:00,79.04,79.11,78.86,79.11,242000.0,52.587,52.6335,52.4672,52.6335,242000.0
2007-06-01 10:20:00,79.11,79.25,78.84,78.9,405300.0,52.6335,52.7267,52.4539,52.4938,405300.0
2007-06-01 10:30:00,78.9,79.03,78.73,78.94,225500.0,52.4938,52.5803,52.3807,52.5204,225500.0
2007-06-01 10:40:00,78.95,78.96,78.79,78.83,350100.0,52.5271,52.5337,52.4206,52.4472,350100.0
2007-06-01 10:50:00,78.85,78.85,78.53,78.73,270300.0,52.4606,52.4606,52.2477,52.3807,270300.0
2007-06-01 11:00:00,78.74,78.8,78.35,78.58,234100.0,52.3874,52.4273,52.1279,52.2809,234100.0
2007-06-01 11:10:00,78.58,78.72,78.48,78.64,378100.0,52.2809,52.3741,52.2144,52.3208,378100.0
2007-06-01 11:20:00,78.64,78.8,78.57,78.79,138900.0,52.3208,52.4273,52.2743,52.4206,138900.0
2007-06-01 11:30:00,78.8,78.85,78.51,78.59,149700.0,52.4273,52.4606,52.2343,52.2876,149700.0
2007-06-01 11:40:00,78.59,78.6,78.46,78.5,318100.0,52.2876,52.2942,52.2011,52.2277,318100.0
2007-06-01 11:50:00,78.48,78.62,78.44,78.46,207100.0,52.2144,52.3075,52.1878,52.2011,207100.0
2007-06-01 12:00:00,78.46,78.54,78.36,78.46,113100.0,52.2011,52.2543,52.1345,52.2011,113100.0
2007-06-01 12:10:00,78.45,78.53,78.33,78.49,161100.0,52.1944,52.2477,52.1146,52.221,161100.0
2007-06-01 12:20:00,78.49,78.57,78.21,78.49,131000.0,52.221,52.2743,52.0347,52.221,131000.0
2007-06-01 12:30:00,78.48,78.57,78.41,78.57,140200.0,52.2144,52.2743,52.1678,52.2743,140200.0
2007-06-01 12:40:00,78.57,78.58,78.35,78.4,213300.0,52.2743,52.2809,52.1279,52.1612,213300.0
2007-06-01 12:50:00,78.42,78.55,78.35,78.49,120600.0,52.1745,52.261,52.1279,52.221,120600.0
2007-06-01 13:00:00,78.49,78.53,78.32,78.34,90800.0,52.221,52.2477,52.1079,52.1212,90800.0
2007-06-01 13:10:00,78.33,78.38,78.15,78.27,181400.0,52.1146,52.1479,51.9948,52.0747,181400.0
2007-06-01 13:20:00,78.27,78.33,78.23,78.33,120100.0,52.0747,52.1146,52.0481,52.1146,120100.0
2007-06-01 13:30:00,78.33,78.35,78.19,78.23,205300.0,52.1146,52.1279,52.0214,52.0481,205300.0
2007-06-01 13:40:00,78.23,78.3,78.15,78.21,139700.0,52.0481,52.0946,51.9948,52.0347,139700.0
2007-06-01 13:50:00,78.21,78.34,78.16,78.16,106100.0,52.0347,52.1212,52.0015,52.0015,106100.0
2007-06-01 14:00:00,78.15,78.16,77.93,77.99,193300.0,51.9948,52.0015,51.8485,51.8884,193300.0
2007-06-01 14:10:00,78.0,78.04,77.97,78.0,183100.0,51.895,51.9216,51.8751,51.895,183100.0
2007-06-01 14:20:00,78.0,78.01,77.71,77.82,152600.0,51.895,51.9017,51.7021,51.7753,152600.0
2007-06-01 14:30:00,77.84,77.98,77.77,77.94,98300.0,51.7886,51.8817,51.742,51.8551,98300.0
2007-06-01 14:40:00,77.94,78.02,77.89,77.98,114800.0,51.8551,51.9083,51.8218,51.8817,114800.0
2007-06-01 14:50:00,77.98,78.01,77.93,77.98,108500.0,51.8817,51.9017,51.8485,51.8817,108500.0
2007-06-01 15:00:00,77.98,78.02,77.91,78.0,126900.0,51.8817,51.9083,51.8352,51.895,126900.0
2007-06-01 15:10:00,78.0,78.01,77.92,78.0,116600.0,51.895,51.9017,51.8418,51.895,116600.0
2007-06-01 15:20:00,78.0,78.04,77.94,78.01,119900.0,51.895,51.9216,51.8551,51.9017,119900.0
2007-06-01 15:30:00,78.01,78.03,77.97,78.02,145900.0,51.9017,51.915,51.8751,51.9083,145900.0
2007-06-01 15:40:00,78.02,78.02,77.97,78.0,212700.0,51.9083,51.9083,51.8751,51.895,212700.0
2007-06-01 15:50:00,78.0,78.24,77.99,78.2,343900.0,51.895,52.0547,51.8884,52.0281,343900.0
2007-06-04 09:30:00,77.62,78.5,77.51,78.41,241900.0,51.7551,52.3419,51.6817,52.2818,241900.0
2007-06-04 09:40:00,78.4,78.59,78.28,78.47,240300.0,52.2752,52.4019,52.1952,52.3219,240300.0
2007-06-04 09:50:00,78.49,78.79,78.45,78.61,241000.0,52.3352,52.5352,52.3085,52.4152,241000.0
2007-06-04 10:00:00,78.61,78.66,78.4,78.47,192200.0,52.4152,52.4485,52.2752,52.3219,192200.0
2007-06-04 10:10:00,78.46,78.68,78.44,78.64,125100.0,52.3152,52.4619,52.3018,52.4352,125100.0
2007-06-04 10:20:00,78.64,79.06,78.62,78.96,270100.0,52.4352,52.7152,52.4219,52.6486,270100.0
2007-06-04 10:30:00,78.96,78.97,78.74,78.76,137600.0,52.6486,52.6552,52.5019,52.5152,137600.0
2007-06-04 10:40:00,78.76,79.05,78.68,78.92,167500.0,52.5152,52.7086,52.4619,52.6219,167500.0
2007-06-04 10:50:00,78.9,78.94,78.6,78.78,152600.0,52.6086,52.6352,52.4085,52.5286,152600.0
2007-06-04 11:00:00,78.77,78.95,78.71,78.95,121100.0,52.5219,52.6419,52.4819,52.6419,121100.0
2007-06-04 11:10:00,78.95,78.98,78.81,78.94,162700.0,52.6419,52.6619,52.5486,52.6352,162700.0
2007-06-04 11:20:00,78.94,79.05,78.93,79.05,182300.0,52.6352,52.7086,52.6286,52.7086,182300.0
2007-06-04 11:30:00,79.05,79.55,79.0,79.52,217000.0,52.7086,53.042,52.6752,53.022,217000.0
2007-06-04 11:40:00,79.54,79.69,79.41,79.6,246600.0,53.0353,53.1353,52.9486,53.0753,246600.0
2007-06-04 11:50:00,79.62,79.7,79.58,79.68,163700.0,53.0886,53.142,53.062,53.1286,163700.0
2007-06-04 12:00:00,79.67,79.85,79.61,79.84,175700.0,53.122,53.242,53.082,53.2353,175700.0
2007-06-04 12:10:00,79.84,79.84,79.6,79.64,106700.0,53.2353,53.2353,53.0753,53.102,106700.0
2007-06-04 12:20:00,79.64,79.73,79.56,79.57,114100.0,53.102,53.162,53.0486,53.0553,114100.0
2007-06-04 12:30:00,79.56,79.65,79.5,79.52,151200.0,53.0486,53.1086,53.0086,53.022,151200.0
2007-06-04 12:40:00,79.51,79.53,79.42,79.5,94000.0,53.0153,53.0286,52.9553,53.0086,94000.0
2007-06-04 12:50:00,79.51,79.64,79.33,79.34,105000.0,53.0153,53.102,52.8953,52.9019,105000.0
2007-06-04 13:00:00,79.33,79.33,79.08,79.29,127800.0,52.8953,52.8953,52.7286,52.8686,127800.0
2007-06-04 13:10:00,79.29,79.4,79.15,79.15,80700.0,52.8686,52.942,52.7753,52.7753,80700.0
2007-06-04 13:20:00,79.15,79.37,79.07,79.36,99800.0,52.7753,52.9219,52.7219,52.9153,99800.0
2007-06-04 13:30:00,79.35,79.48,79.29,79.42,72300.0,52.9086,52.9953,52.8686,52.9553,72300.0
2007-06-04 13:40:00,79.42,79.49,79.35,79.49,65000.0,52.9553,53.002,52.9086,53.002,65000.0
2007-06-04 13:50:00,79.48,79.52,79.38,79.39,70600.0,52.9953,53.022,52.9286,52.9353,70600.0
2007-06-04 14:00:00,79.38,79.59,79.28,79.58,104900.0,52.9286,53.0686,52.8619,53.062,104900.0
2007-06-04 14:10:00,79.59,79.61,79.34,79.49,99800.0,53.0686,53.082,52.9019,53.002,99800.0
2007-06-04 14:20:00,79.47,79.49,79.32,79.37,77400.0,52.9886,53.002,52.8886,52.9219,77400.0
2007-06-04 14:30:00,79.37,79.55,79.2,79.54,189300.0,52.9219,53.042,52.8086,53.0353,189300.0
2007-06-04 14:40:00,79.54,79.54,79.34,79.48,89400.0,53.0353,53.0353,52.9019,52.9953,89400.0
2007-06-04 14:50:00,79.48,79.68,79.47,79.61,170600.0,52.9953,53.1286,52.9886,53.082,170600.0
2007-06-04 15:00:00,79.6,79.88,79.59,79.8,206400.0,53.0753,53.262,53.0686,53.2087,206400.0
2007-06-04 15:10:00,79.81,79.95,79.72,79.89,222600.0,53.2153,53.3087,53.1553,53.2687,222600.0
2007-06-04 15:20:00,79.89,80.11,79.79,79.95,315300.0,53.2687,53.4154,53.202,53.3087,315300.0
2007-06-04 15:30:00,79.96,80.09,79.86,80.09,226000.0,53.3153,53.402,53.2487,53.402,226000.0
2007-06-04 15:40:00,80.09,80.4,80.07,80.37,369800.0,53.402,53.6087,53.3887,53.5887,369800.0
2007-06-04 15:50:00,80.37,80.37,79.91,79.99,550900.0,53.5887,53.5887,53.282,53.3353,550900.0
2007-06-05 09:30:00,79.56,79.8,79.06,79.12,288700.0,53.0486,53.2087,52.7152,52.7553,288700.0
2007-06-05 09:40:00,79.12,79.52,79.09,79.5,220800.0,52.7553,53.022,52.7353,53.0086,220800.0
2007-06-05 09:50:00,79.52,79.79,79.4,79.79,306200.0,53.022,53.202,52.942,53.202,306200.0
2007-06-05 10:00:00,79.79,80.06,79.62,79.96,393200.0,53.202,53.382,53.0886,53.3153,393200.0
2007-06-05 10:10:00,79.95,80.22,79.75,79.78,184200.0,53.3087,53.4887,53.1753,53.1953,184200.0
2007-06-05 10:20:00,79.76,79.77,79.36,79.59,273200.0,53.182,53.1887,52.9153,53.0686,273200.0
2007-06-05 10:30:00,79.6,79.61,79.35,79.36,130200.0,53.0753,53.082,52.9086,52.9153,130200.0
2007-06-05 10:40:00,79.35,79.38,79.21,79.3,141300.0,52.9086,52.9286,52.8153,52.8753,141300.0
2007-06-05 10:50:00,79.29,79.75,79.29,79.68,300100.0,52.8686,53.1753,52.8686,53.1286,300100.0
2007-06-05 11:00:00,79.68,79.74,79.49,79.56,204100.0,53.1286,53.1687,53.002,53.0486,204100.0
2007-06-05 11:10:00,79.56,79.71,79.55,79.68,236400.0,53.0486,53.1487,53.042,53.1286,236400.0
2007-06-05 11:20:00,79.68,79.73,79.65,79.67,137900.0,53.1286,53.162,53.1086,53.122,137900.0
2007-06-05 11:30:00,79.69,79.7,79.49,79.61,159100.0,53.1353,53.142,53.002,53.082,159100.0
2007-06-05 11:40:00,79.61,79.61,79.23,79.28,225400.0,53.082,53.082,52.8286,52.8619,225400.0
2007-06-05 11:50:00,79.27,79.34,79.2,79.25,163800.0,52.8553,52.9019,52.8086,52.8419,163800.0
2007-06-05 12:00:00,79.25,79.31,78.88,79.09,218300.0,52.8419,52.8819,52.5952,52.7353,218300.0
2007-06-05 12:10:00,79.08,79.17,78.97,79.1,156700.0,52.7286,52.7886,52.6552,52.7419,156700.0
2007-06-05 12:20:00,79.1,79.14,78.78,78.78,205000.0,52.7419,52.7686,52.5286,52.5286,205000.0
2007-06-05 12:30:00,78.8,78.89,78.77,78.88,170400.0,52.5419,52.6019,52.5219,52.5952,170400.0
2007-06-05 12:40:00,78.87,78.93,78.76,78.79,135500.0,52.5886,52.6286,52.5152,52.5352,135500.0
2007-06-05 12:50:00,78.79,79.11,78.79,79.07,217800.0,52.5352,52.7486,52.5352,52.7219,217800.0
2007-06-05 13:00:00,79.07,79.15,79.01,79.15,275000.0,52.7219,52.7753,52.6819,52.7753,275000.0
2007-06-05 13:10:00,79.15,79.2,79.01,79.02,184400.0,52.7753,52.8086,52.6819,52.6886,184400.0
2007-06-05 13:20:00,79.01,79.04,78.85,78.96,164100.0,52.6819,52.7019,52.5752,52.6486,164100.0
2007-06-05 13:30:00,78.94,78.94,78.75,78.8,159200.0,52.6352,52.6352,52.5085,52.5419,159200.0
2007-06-05 13:40:00,78.8,78.93,78.63,78.93,141800.0,52.5419,52.6286,52.4285,52.6286,141800.0
2007-06-05 13:50:00,78.93,78.96,78.77,78.89,103300.0,52.6286,52.6486,52.5219,52.6019,103300.0
2007-06-05 14:00:00,78.89,79.0,78.75,78.81,77800.0,52.6019,52.6752,52.5085,52.5486,77800.0
2007-06-05 14:10:00,78.79,79.12,78.79,79.08,91200.0,52.5352,52.7553,52.5352,52.7286,91200.0
2007-06-05 14:20:00,79.09,79.19,78.85,78.93,124500.0,52.7353,52.8019,52.5752,52.6286,124500.0
2007-06-05 14:30:00,78.91,78.97,78.79,78.84,97200.0,52.6152,52.6552,52.5352,52.5686,97200.0
2007-06-05 14:40:00,78.81,79.0,78.81,79.0,75500.0,52.5486,52.6752,52.5486,52.6752,75500.0
2007-06-05 14:50:00,79.0,79.06,78.89,78.97,94700.0,52.6752,52.7152,52.6019,52.6552,94700.0
2007-06-05 15:00:00,78.99,79.09,78.88,79.03,93000.0,52.6686,52.7353,52.5952,52.6952,93000.0
2007-06-05 15:10:00,79.03,79.25,79.01,79.1,147200.0,52.6952,52.8419,52.6819,52.7419,147200.0
2007-06-05 15:20:00,79.1,79.26,79.09,79.22,73400.0,52.7419,52.8486,52.7353,52.8219,73400.0
2007-06-05 15:30:00,79.22,79.29,79.2,79.25,127900.0,52.8219,52.8686,52.8086,52.8419,127900.0
2007-06-05 15:40:00,79.25,79.28,79.17,79.27,114500.0,52.8419,52.8619,52.7886,52.8553,114500.0
2007-06-05 15:50:00,79.27,79.27,78.99,79.21,351400.0,52.8553,52.8553,52.6686,52.8153,351400.0
2007-06-06 09:30:00,79.21,79.81,79.02,79.69,363900.0,52.8153,53.2153,52.6886,53.1353,363900.0
2007-06-06 09:40:00,79.75,79.78,79.08,79.13,383100.0,53.1753,53.1953,52.7286,52.7619,383100.0
2007-06-06 09:50:00,79.15,79.68,79.11,79.56,296400.0,52.7753,53.1286,52.7486,53.0486,296400.0
2007-06-06 10:00:00,79.57,79.74,79.41,79.52,352900.0,53.0553,53.1687,52.9486,53.022,352900.0
2007-06-06 10:10:00,79.51,79.6,79.48,79.58,367100.0,53.0153,53.0753,52.9953,53.062,367100.0
2007-06-06 10:20:00,79.57,79.66,79.54,79.66,144200.0,53.0553,53.1153,53.0353,53.1153,144200.0
2007-06-06 10:30:00,79.66,79.68,78.95,79.12,668500.0,53.1153,53.1286,52.6419,52.7553,668500.0
2007-06-06 10:40:00,79.13,79.49,79.1,79.21,313000.0,52.7619,53.002,52.7419,52.8153,313000.0
2007-06-06 10:50:00,79.22,79.3,79.06,79.19,311700.0,52.8219,52.8753,52.7152,52.8019,311700.0
2007-06-06 11:00:00,79.19,79.42,79.15,79.42,283300.0,52.8019,52.9553,52.7753,52.9553,283300.0
2007-06-06 11:10:00,79.43,79.92,79.37,79.91,302600.0,52.962,53.2887,52.9219,53.282,302600.0
2007-06-06 11:20:00,79.92,80.24,79.89,80.01,471000.0,53.2887,53.502,53.2687,53.3487,471000.0
2007-06-06 11:30:00,80.0,80.02,79.76,79.78,246600.0,53.342,53.3554,53.182,53.1953,246600.0
2007-06-06 11:40:00,79.77,79.97,79.77,79.83,244000.0,53.1887,53.322,53.1887,53.2287,244000.0
2007-06-06 11:50:00,79.82,80.23,79.81,80.21,289500.0,53.222,53.4954,53.2153,53.482,289500.0
2007-06-06 12:00:00,80.2,80.21,79.98,80.12,133800.0,53.4754,53.482,53.3287,53.422,133800.0
2007-06-06 12:10:00,80.11,80.34,80.06,80.34,194500.0,53.4154,53.5687,53.382,53.5687,194500.0
2007-06-06 12:20:00,80.35,80.44,80.15,80.2,171500.0,53.5754,53.6354,53.442,53.4754,171500.0
2007-06-06 12:30:00,80.2,80.22,80.0,80.02,152500.0,53.4754,53.4887,53.342,53.3554,152500.0
2007-06-06 12:40:00,80.02,80.07,79.82,79.82,147700.0,53.3554,53.3887,53.222,53.222,147700.0
2007-06-06 12:50:00,79.8,79.83,79.52,79.59,133200.0,53.2087,53.2287,53.022,53.0686,133200.0
2007-06-06 13:00:00,79.61,79.63,79.38,79.44,158700.0,53.082,53.0953,52.9286,52.9686,158700.0
2007-06-06 13:10:00,79.42,79.49,79.32,79.34,164100.0,52.9553,53.002,52.8886,52.9019,164100.0
2007-06-06 13:20:00,79.36,79.4,79.24,79.33,182800.0,52.9153,52.942,52.8353,52.8953,182800.0
2007-06-06 13:30:00,79.34,79.53,79.34,79.45,121300.0,52.9019,53.0286,52.9019,52.9753,121300.0
2007-06-06 13:40:00,79.44,79.66,79.38,79.44,148600.0,52.9686,53.1153,52.9286,52.9686,148600.0
2007-06-06 13:50:00,79.44,79.51,79.33,79.45,106500.0,52.9686,53.0153,52.8953,52.9753,106500.0
2007-06-06 14:00:00,79.45,79.5,79.28,79.41,113100.0,52.9753,53.0086,52.8619,52.9486,113100.0
2007-06-06 14:10:00,79.41,79.51,79.3,79.3,88900.0,52.9486,53.0153,52.8753,52.8753,88900.0
2007-06-06 14:20:00,79.3,79.38,79.15,79.2,123900.0,52.8753,52.9286,52.7753,52.8086,123900.0
2007-06-06 14:30:00,79.21,79.33,79.17,79.33,78900.0,52.8153,52.8953,52.7886,52.8953,78900.0
2007-06-06 14:40:00,79.33,79.49,79.29,79.37,136700.0,52.8953,53.002,52.8686,52.9219,136700.0
2007-06-06 14:50:00,79.37,79.48,79.37,79.45,90700.0,52.9219,52.9953,52.9219,52.9753,90700.0
2007-06-06 15:00:00,79.46,79.5,79.34,79.49,90000.0,52.982,53.0086,52.9019,53.002,90000.0
2007-06-06 15:10:00,79.5,79.82,79.45,79.81,166800.0,53.0086,53.222,52.9753,53.2153,166800.0
2007-06-06 15:20:00,79.81,79.91,79.71,79.86,247300.0,53.2153,53.282,53.1487,53.2487,247300.0
2007-06-06 15:30:00,79.86,80.09,79.81,79.9,252600.0,53.2487,53.402,53.2153,53.2753,252600.0
2007-06-06 15:40:00,79.9,79.98,79.81,79.88,275000.0,53.2753,53.3287,53.2153,53.262,275000.0
2007-06-06 15:50:00,79.88,79.89,79.62,79.71,341300.0,53.262,53.2687,53.0886,53.1487,341300.0
2007-06-07 09:30:00,79.38,79.78,79.02,79.04,314800.0,52.9286,53.1953,52.6886,52.7019,314800.0
2007-06-07 09:40:00,79.04,79.45,79.04,79.45,418000.0,52.7019,52.9753,52.7019,52.9753,418000.0
2007-06-07 09:50:00,79.44,79.63,79.15,79.22,228700.0,52.9686,53.0953,52.7753,52.8219,228700.0
2007-06-07 10:00:00,79.22,79.84,79.21,79.7,365100.0,52.8219,53.2353,52.8153,53.142,365100.0
2007-06-07 10:10:00,79.7,80.26,79.65,80.22,340100.0,53.142,53.5154,53.1086,53.4887,340100.0
2007-06-07 10:20:00,80.23,80.31,79.74,79.79,244400.0,53.4954,53.5487,53.1687,53.202,244400.0
2007-06-07 10:30:00,79.79,79.98,79.48,79.53,230000.0,53.202,53.3287,52.9953,53.0286,230000.0
2007-06-07 10:40:00,79.55,79.79,79.33,79.42,218100.0,53.042,53.202,52.8953,52.9553,218100.0
2007-06-07 10:50:00,79.42,79.46,79.18,79.41,282700.0,52.9553,52.982,52.7953,52.9486,282700.0
2007-06-07 11:00:00,79.39,79.41,78.73,78.73,232900.0,52.9353,52.9486,52.4952,52.4952,232900.0
2007-06-07 11:10:00,78.73,78.88,78.48,78.86,255400.0,52.4952,52.5952,52.3285,52.5819,255400.0
2007-06-07 11:20:00,78.88,79.14,78.83,78.93,164700.0,52.5952,52.7686,52.5619,52.6286,164700.0
2007-06-07 11:30:00,78.93,79.02,78.82,78.82,139900.0,52.6286,52.6886,52.5552,52.5552,139900.0
2007-06-07 11:40:00,78.84,78.91,78.73,78.82,108700.0,52.5686,52.6152,52.4952,52.5552,108700.0
2007-06-07 11:50:00,78.82,79.04,78.76,79.03,141800.0,52.5552,52.7019,52.5152,52.6952,141800.0
2007-06-07 12:00:00,79.03,79.09,78.84,79.02,126700.0,52.6952,52.7353,52.5686,52.6886,126700.0
2007-06-07 12:10:00,79.02,79.1,78.93,79.04,139800.0,52.6886,52.7419,52.6286,52.7019,139800.0
2007-06-07 12:20:00,79.03,79.04,78.84,78.92,107900.0,52.6952,52.7019,52.5686,52.6219,107900.0
2007-06-07 12:30:00,78.93,78.96,78.66,78.67,147200.0,52.6286,52.6486,52.4485,52.4552,147200.0
2007-06-07 12:40:00,78.67,78.67,78.22,78.31,242800.0,52.4552,52.4552,52.1552,52.2152,242800.0
2007-06-07 12:50:00,78.31,78.54,78.15,78.43,189000.0,52.2152,52.3685,52.1085,52.2952,189000.0
2007-06-07 13:00:00,78.43,78.64,78.43,78.52,112400.0,52.2952,52.4352,52.2952,52.3552,112400.0
2007-06-07 13:10:00,78.51,78.51,78.23,78.32,135400.0,52.3485,52.3485,52.1618,52.2218,135400.0
2007-06-07 13:20:00,78.32,78.46,78.28,78.33,92200.0,52.2218,52.3152,52.1952,52.2285,92200.0
2007-06-07 13:30:00,78.34,78.37,78.03,78.06,184100.0,52.2352,52.2552,52.0285,52.0485,184100.0
2007-06-07 13:40:00,78.07,78.12,77.96,78.08,276900.0,52.0551,52.0885,51.9818,52.0618,276900.0
2007-06-07 13:50:00,78.08,78.31,77.87,78.26,175900.0,52.0618,52.2152,51.9218,52.1818,175900.0
2007-06-07 14:00:00,78.28,78.38,78.13,78.22,139800.0,52.1952,52.2618,52.0951,52.1552,139800.0
2007-06-07 14:10:00,78.23,78.35,78.02,78.09,140500.0,52.1618,52.2418,52.0218,52.0685,140500.0
2007-06-07 14:20:00,78.1,78.16,77.91,78.1,136200.0,52.0751,52.1152,51.9485,52.0751,136200.0
2007-06-07 14:30:00,78.1,78.22,77.95,77.96,147600.0,52.0751,52.1552,51.9751,51.9818,147600.0
2007-06-07 14:40:00,77.96,78.4,77.96,78.34,158900.0,51.9818,52.2752,51.9818,52.2352,158900.0
2007-06-07 14:50:00,78.34,78.38,78.04,78.11,125800.0,52.2352,52.2618,52.0351,52.0818,125800.0
2007-06-07 15:00:00,78.09,78.2,78.01,78.17,192500.0,52.0685,52.1418,52.0151,52.1218,192500.0
2007-06-07 15:10:00,78.17,78.5,78.15,78.43,286100.0,52.1218,52.3419,52.1085,52.2952,286100.0
2007-06-07 15:20:00,78.42,78.58,78.25,78.34,218300.0,52.2885,52.3952,52.1752,52.2352,218300.0
2007-06-07 15:30:00,78.34,78.51,78.28,78.28,185500.0,52.2352,52.3485,52.1952,52.1952,185500.0
2007-06-07 15:40:00,78.28,78.3,78.03,78.04,183400.0,52.1952,52.2085,52.0285,52.0351,183400.0
2007-06-07 15:50:00,78.02,78.08,77.8,77.8,452700.0,52.0218,52.0618,51.8751,51.8751,452700.0
2007-06-08 09:30:00,77.64,78.08,77.51,77.84,395200.0,51.7684,52.0618,51.6817,51.9018,395200.0
2007-06-08 09:40:00,77.85,77.9,77.45,77.8,430800.0,51.9084,51.9418,51.6417,51.8751,430800.0
2007-06-08 09:50:00,77.83,77.97,77.58,77.68,410800.0,51.8951,51.9885,51.7284,51.7951,410800.0
2007-06-08 10:00:00,77.69,77.77,77.59,77.68,350600.0,51.8018,51.8551,51.7351,51.7951,350600.0
2007-06-08 10:10:00,77.69,77.94,77.66,77.75,300500.0,51.8018,51.9685,51.7818,51.8418,300500.0
2007-06-08 10:20:00,77.75,77.88,77.7,77.82,201000.0,51.8418,51.9285,51.8084,51.8884,201000.0
2007-06-08 10:30:00,77.83,78.12,77.81,78.09,284300.0,51.8951,52.0885,51.8818,52.0685,284300.0
2007-06-08 10:40:00,78.09,78.81,78.08,78.81,313500.0,52.0685,52.5486,52.0618,52.5486,313500.0
2007-06-08 10:50:00,78.81,79.0,78.6,78.82,245900.0,52.5486,52.6752,52.4085,52.5552,245900.0
2007-06-08 11:00:00,78.82,78.83,78.53,78.76,286300.0,52.5552,52.5619,52.3619,52.5152,286300.0
2007-06-08 11:10:00,78.73,78.77,78.08,78.37,325800.0,52.4952,52.5219,52.0618,52.2552,325800.0
2007-06-08 11:20:00,78.37,78.59,78.36,78.5,178500.0,52.2552,52.4019,52.2485,52.3419,178500.0
2007-06-08 11:30:00,78.51,78.59,78.34,78.37,202400.0,52.3485,52.4019,52.2352,52.2552,202400.0
2007-06-08 11:40:00,78.37,78.4,78.25,78.33,159100.0,52.2552,52.2752,52.1752,52.2285,159100.0
2007-06-08 11:50:00,78.33,78.42,78.29,78.42,179100.0,52.2285,52.2885,52.2018,52.2885,179100.0
2007-06-08 12:00:00,78.41,78.52,78.31,78.38,262900.0,52.2818,52.3552,52.2152,52.2618,262900.0
2007-06-08 12:10:00,78.38,78.5,78.36,78.39,161100.0,52.2618,52.3419,52.2485,52.2685,161100.0
2007-06-08 12:20:00,78.38,78.38,78.11,78.17,132100.0,52.2618,52.2618,52.0818,52.1218,132100.0
2007-06-08 12:30:00,78.17,78.17,77.91,77.99,185000.0,52.1218,52.1218,51.9485,52.0018,185000.0
2007-06-08 12:40:00,77.98,77.99,77.78,77.84,112300.0,51.9951,52.0018,51.8618,51.9018,112300.0
2007-06-08 12:50:00,77.85,77.89,77.67,77.81,171400.0,51.9084,51.9351,51.7884,51.8818,171400.0
2007-06-08 13:00:00,77.81,77.81,77.66,77.7,151800.0,51.8818,51.8818,51.7818,51.8084,151800.0
2007-06-08 13:10:00,77.68,77.8,77.68,77.8,77500.0,51.7951,51.8751,51.7951,51.8751,77500.0
2007-06-08 13:20:00,77.79,78.02,77.74,77.96,159200.0,51.8684,52.0218,51.8351,51.9818,159200.0
2007-06-08 13:30:00,77.96,78.03,77.85,77.96,259500.0,51.9818,52.0285,51.9084,51.9818,259500.0
2007-06-08 13:40:00,77.95,78.26,77.95,78.24,229800.0,51.9751,52.1818,51.9751,52.1685,229800.0
2007-06-08 13:50:00,78.24,78.24,78.16,78.16,98800.0,52.1685,52.1685,52.1152,52.1152,98800.0
2007-06-08 14:00:00,78.16,78.4,78.08,78.36,197600.0,52.1152,52.2752,52.0618,52.2485,197600.0
2007-06-08 14:10:00,78.36,78.48,78.14,78.19,196900.0,52.2485,52.3285,52.1018,52.1352,196900.0
2007-06-08 14:20:00,78.19,78.3,78.15,78.18,146000.0,52.1352,52.2085,52.1085,52.1285,146000.0
2007-06-08 14:30:00,78.18,78.22,77.89,78.22,104900.0,52.1285,52.1552,51.9351,52.1552,104900.0
2007-06-08 14:40:00,78.22,78.35,78.14,78.27,170700.0,52.1552,52.2418,52.1018,52.1885,170700.0
2007-06-08 14:50:00,78.26,78.42,78.23,78.35,138100.0,52.1818,52.2885,52.1618,52.2418,138100.0
2007-06-08 15:00:00,78.35,78.67,78.3,78.56,166200.0,52.2418,52.4552,52.2085,52.3819,166200.0
2007-06-08 15:10:00,78.57,78.7,78.48,78.58,183300.0,52.3885,52.4752,52.3285,52.3952,183300.0
2007-06-08 15:20:00,78.57,78.57,78.43,78.43,154900.0,52.3885,52.3885,52.2952,52.2952,154900.0
2007-06-08 15:30:00,78.43,78.72,78.43,78.71,138200.0,52.2952,52.4885,52.2952,52.4819,138200.0
2007-06-08 15:40:00,78.72,78.9,78.71,78.8,211300.0,52.4885,52.6086,52.4819,52.5419,211300.0
2007-06-08 15:50:00,78.8,78.81,78.52,78.66,323200.0,52.5419,52.5486,52.3552,52.4485,323200.0
2007-06-11 09:30:00,78.26,79.3,78.26,78.71,141900.0,52.1818,52.8753,52.1818,52.4819,141900.0
2007-06-11 09:40:00,78.7,79.76,78.66,79.68,239500.0,52.4752,53.182,52.4485,53.1286,239500.0
2007-06-11 09:50:00,79.67,79.7,79.29,79.37,184100.0,53.122,53.142,52.8686,52.9219,184100.0
2007-06-11 10:00:00,79.37,79.68,79.29,79.55,140300.0,52.9219,53.1286,52.8686,53.042,140300.0
2007-06-11 10:10:00,79.55,79.55,79.2,79.28,197800.0,53.042,53.042,52.8086,52.8619,197800.0
2007-06-11 10:20:00,79.3,79.32,79.08,79.3,110900.0,52.8753,52.8886,52.7286,52.8753,110900.0
2007-06-11 10:30:00,79.3,79.59,79.21,79.52,163100.0,52.8753,53.0686,52.8153,53.022,163100.0
2007-06-11 10:40:00,79.54,79.65,79.45,79.58,120500.0,53.0353,53.1086,52.9753,53.062,120500.0
2007-06-11 10:50:00,79.6,80.14,79.58,80.12,270600.0,53.0753,53.4354,53.062,53.422,270600.0
2007-06-11 11:00:00,80.13,80.4,80.11,80.28,424400.0,53.4287,53.6087,53.4154,53.5287,424400.0
2007-06-11 11:10:00,80.29,80.36,80.1,80.13,183100.0,53.5354,53.5821,53.4087,53.4287,183100.0
2007-06-11 11:20:00,80.13,80.35,80.1,80.15,151800.0,53.4287,53.5754,53.4087,53.442,151800.0
2007-06-11 11:30:00,80.14,80.55,80.08,80.44,181100.0,53.4354,53.7087,53.3954,53.6354,181100.0
2007-06-11 11:40:00,80.43,80.73,80.35,80.6,157300.0,53.6287,53.8288,53.5754,53.7421,157300.0
2007-06-11 11:50:00,80.58,80.89,80.54,80.88,179100.0,53.7287,53.9354,53.7021,53.9288,179100.0
2007-06-11 12:00:00,80.88,80.95,80.74,80.75,194500.0,53.9288,53.9755,53.8354,53.8421,194500.0
2007-06-11 12:10:00,80.76,80.81,80.69,80.72,143900.0,53.8488,53.8821,53.8021,53.8221,143900.0
2007-06-11 12:20:00,80.72,80.87,80.67,80.83,143900.0,53.8221,53.9221,53.7888,53.8954,143900.0
2007-06-11 12:30:00,80.84,80.92,80.79,80.86,121700.0,53.9021,53.9554,53.8688,53.9154,121700.0
2007-06-11 12:40:00,80.86,81.0,80.82,81.0,171000.0,53.9154,54.0088,53.8888,54.0088,171000.0
2007-06-11 12:50:00,81.0,81.12,80.97,81.0,203500.0,54.0088,54.0888,53.9888,54.0088,203500.0
2007-06-11 13:00:00,81.0,81.1,80.99,81.06,221100.0,54.0088,54.0755,54.0021,54.0488,221100.0
2007-06-11 13:10:00,81.07,81.1,81.0,81.0,101100.0,54.0555,54.0755,54.0088,54.0088,101100.0
2007-06-11 13:20:00,81.01,81.08,81.0,81.03,192300.0,54.0155,54.0621,54.0088,54.0288,192300.0
2007-06-11 13:30:00,81.01,81.01,80.88,81.0,148600.0,54.0155,54.0155,53.9288,54.0088,148600.0
2007-06-11 13:40:00,81.01,81.02,80.78,80.86,137000.0,54.0155,54.0221,53.8621,53.9154,137000.0
2007-06-11 13:50:00,80.85,80.86,80.61,80.65,95500.0,53.9088,53.9154,53.7487,53.7754,95500.0
2007-06-11 14:00:00,80.65,80.94,80.65,80.82,279700.0,53.7754,53.9688,53.7754,53.8888,279700.0
2007-06-11 14:10:00,80.8,80.91,80.69,80.85,128400.0,53.8754,53.9488,53.8021,53.9088,128400.0
2007-06-11 14:20:00,80.85,80.93,80.75,80.78,113200.0,53.9088,53.9621,53.8421,53.8621,113200.0
2007-06-11 14:30:00,80.79,80.83,80.67,80.78,116300.0,53.8688,53.8954,53.7888,53.8621,116300.0
2007-06-11 14:40:00,80.78,80.84,80.61,80.67,104100.0,53.8621,53.9021,53.7487,53.7888,104100.0
2007-06-11 14:50:00,80.67,80.87,80.57,80.79,128000.0,53.7888,53.9221,53.7221,53.8688,128000.0
2007-06-11 15:00:00,80.78,80.95,80.6,80.75,172400.0,53.8621,53.9755,53.7421,53.8421,172400.0
2007-06-11 15:10:00,80.74,80.87,80.71,80.75,157000.0,53.8354,53.9221,53.8154,53.8421,157000.0
2007-06-11 15:20:00,80.75,80.77,80.55,80.59,205500.0,53.8421,53.8554,53.7087,53.7354,205500.0
2007-06-11 15:30:00,80.59,80.59,80.38,80.4,206600.0,53.7354,53.7354,53.5954,53.6087,206600.0
2007-06-11 15:40:00,80.41,80.48,80.32,80.34,272400.0,53.6154,53.6621,53.5554,53.5687,272400.0
2007-06-11 15:50:00,80.34,80.35,80.14,80.2,345600.0,53.5687,53.5754,53.4354,53.4754,345600.0
2007-06-12 09:30:00,79.72,81.01,79.66,80.28,394900.0,53.1553,54.0155,53.1153,53.5287,394900.0
2007-06-12 09:40:00,80.28,80.58,79.91,80.06,269600.0,53.5287,53.7287,53.282,53.382,269600.0
2007-06-12 09:50:00,80.05,80.27,79.99,80.05,223900.0,53.3754,53.522,53.3353,53.3754,223900.0
2007-06-12 10:00:00,80.05,80.13,79.91,79.93,206700.0,53.3754,53.4287,53.282,53.2953,206700.0
2007-06-12 10:10:00,79.93,80.01,79.56,79.62,312300.0,53.2953,53.3487,53.0486,53.0886,312300.0
2007-06-12 10:20:00,79.64,79.81,79.44,79.52,171900.0,53.102,53.2153,52.9686,53.022,171900.0
2007-06-12 10:30:00,79.53,79.73,79.36,79.49,226300.0,53.0286,53.162,52.9153,53.002,226300.0
2007-06-12 10:40:00,79.48,79.48,79.31,79.42,102400.0,52.9953,52.9953,52.8819,52.9553,102400.0
2007-06-12 10:50:00,79.43,79.64,79.43,79.5,160200.0,52.962,53.102,52.962,53.0086,160200.0
2007-06-12 11:00:00,79.51,79.59,79.39,79.51,186900.0,53.0153,53.0686,52.9353,53.0153,186900.0
2007-06-12 11:10:00,79.51,79.75,79.5,79.66,175800.0,53.0153,53.1753,53.0086,53.1153,175800.0
2007-06-12 11:20:00,79.65,79.85,79.58,79.85,188400.0,53.1086,53.242,53.062,53.242,188400.0
2007-06-12 11:30:00,79.84,79.97,79.72,79.96,166600.0,53.2353,53.322,53.1553,53.3153,166600.0
2007-06-12 11:40:00,79.96,80.09,79.84,79.85,188600.0,53.3153,53.402,53.2353,53.242,188600.0
2007-06-12 11:50:00,79.84,79.89,79.72,79.83,122600.0,53.2353,53.2687,53.1553,53.2287,122600.0
2007-06-12 12:00:00,79.86,80.01,79.74,79.9,134500.0,53.2487,53.3487,53.1687,53.2753,134500.0
2007-06-12 12:10:00,79.9,80.0,79.68,79.69,136500.0,53.2753,53.342,53.1286,53.1353,136500.0
2007-06-12 12:20:00,79.68,79.8,79.45,79.47,128200.0,53.1286,53.2087,52.9753,52.9886,128200.0
2007-06-12 12:30:00,79.45,79.72,79.36,79.7,82500.0,52.9753,53.1553,52.9153,53.142,82500.0
2007-06-12 12:40:00,79.7,79.85,79.68,79.73,80300.0,53.142,53.242,53.1286,53.162,80300.0
2007-06-12 12:50:00,79.71,79.73,79.4,79.57,93600.0,53.1487,53.162,52.942,53.0553,93600.0
2007-06-12 13:00:00,79.58,79.69,79.41,79.51,90200.0,53.062,53.1353,52.9486,53.0153,90200.0
2007-06-12 13:10:00,79.5,79.76,79.43,79.75,81900.0,53.0086,53.182,52.962,53.1753,81900.0
2007-06-12 13:20:00,79.75,79.93,79.55,79.68,120000.0,53.1753,53.2953,53.042,53.1286,120000.0
2007-06-12 13:30:00,79.65,79.8,79.53,79.75,123700.0,53.1086,53.2087,53.0286,53.1753,123700.0
2007-06-12 13:40:00,79.77,80.23,79.67,79.99,171600.0,53.1887,53.4954,53.122,53.3353,171600.0
2007-06-12 13:50:00,80.0,80.13,79.84,80.11,113100.0,53.342,53.4287,53.2353,53.4154,113100.0
2007-06-12 14:00:00,80.13,80.29,79.88,79.98,253000.0,53.4287,53.5354,53.262,53.3287,253000.0
2007-06-12 14:10:00,79.9,80.2,79.88,79.92,204000.0,53.2753,53.4754,53.262,53.2887,204000.0
2007-06-12 14:20:00,79.93,80.05,79.81,79.89,97100.0,53.2953,53.3754,53.2153,53.2687,97100.0
2007-06-12 14:30:00,79.87,80.05,79.55,79.67,117200.0,53.2553,53.3754,53.042,53.122,117200.0
2007-06-12 14:40:00,79.64,79.67,79.35,79.52,222700.0,53.102,53.122,52.9086,53.022,222700.0
2007-06-12 14:50:00,79.53,79.76,79.48,79.64,137100.0,53.0286,53.182,52.9953,53.102,137100.0
2007-06-12 15:00:00,79.66,79.75,79.16,79.3,241400.0,53.1153,53.1753,52.7819,52.8753,241400.0
2007-06-12 15:10:00,79.26,79.3,78.83,79.08,289000.0,52.8486,52.8753,52.5619,52.7286,289000.0
2007-06-12 15:20:00,79.09,79.26,78.94,79.06,197400.0,52.7353,52.8486,52.6352,52.7152,197400.0
2007-06-12 15:30:00,79.07,79.16,78.91,78.94,238400.0,52.7219,52.7819,52.6152,52.6352,238400.0
2007-06-12 15:40:00,78.94,78.95,78.65,78.76,333500.0,52.6352,52.6419,52.4419,52.5152,333500.0
2007-06-12 15:50:00,78.76,78.85,78.7,78.76,338600.0,52.5152,52.5752,52.4752,52.5152,338600.0
2007-06-13 09:30:00,79.46,79.55,79.17,79.39,197700.0,52.982,53.042,52.7886,52.9353,197700.0
2007-06-13 09:40:00,79.35,79.4,78.88,79.05,229000.0,52.9086,52.942,52.5952,52.7086,229000.0
2007-06-13 09:50:00,79.06,79.43,78.92,79.43,150500.0,52.7152,52.962,52.6219,52.962,150500.0
2007-06-13 10:00:00,79.43,79.47,79.26,79.3,361700.0,52.962,52.9886,52.8486,52.8753,361700.0
2007-06-13 10:10:00,79.31,79.63,79.26,79.59,152600.0,52.8819,53.0953,52.8486,53.0686,152600.0
2007-06-13 10:20:00,79.59,79.75,79.5,79.69,169400.0,53.0686,53.1753,53.0086,53.1353,169400.0
2007-06-13 10:30:00,79.69,80.51,79.68,80.25,374400.0,53.1353,53.6821,53.1286,53.5087,374400.0
2007-06-13 10:40:00,80.25,80.42,80.14,80.29,179500.0,53.5087,53.6221,53.4354,53.5354,179500.0
2007-06-13 10:50:00,80.3,80.51,80.26,80.46,288500.0,53.542,53.6821,53.5154,53.6487,288500.0
2007-06-13 11:00:00,80.45,80.62,80.3,80.4,212300.0,53.6421,53.7554,53.542,53.6087,212300.0
2007-06-13 11:10:00,80.4,80.47,80.15,80.42,229600.0,53.6087,53.6554,53.442,53.6221,229600.0
2007-06-13 11:20:00,80.43,80.43,80.19,80.22,275200.0,53.6287,53.6287,53.4687,53.4887,275200.0
2007-06-13 11:30:00,80.24,80.4,80.18,80.37,93100.0,53.502,53.6087,53.462,53.5887,93100.0
2007-06-13 11:40:00,80.37,80.5,80.36,80.44,149900.0,53.5887,53.6754,53.5821,53.6354,149900.0
2007-06-13 11:50:00,80.45,80.59,80.22,80.59,134100.0,53.6421,53.7354,53.4887,53.7354,134100.0
2007-06-13 12:00:00,80.59,80.72,80.56,80.67,128400.0,53.7354,53.8221,53.7154,53.7888,128400.0
2007-06-13 12:10:00,80.67,80.67,80.55,80.56,83500.0,53.7888,53.7888,53.7087,53.7154,83500.0
2007-06-13 12:20:00,80.55,80.74,80.47,80.68,214800.0,53.7087,53.8354,53.6554,53.7954,214800.0
2007-06-13 12:30:00,80.65,81.0,80.61,80.96,251800.0,53.7754,54.0088,53.7487,53.9821,251800.0
2007-06-13 12:40:00,80.97,81.04,80.84,80.97,219800.0,53.9888,54.0355,53.9021,53.9888,219800.0
2007-06-13 12:50:00,80.96,81.13,80.76,80.84,290600.0,53.9821,54.0955,53.8488,53.9021,290600.0
2007-06-13 13:00:00,80.82,80.88,80.69,80.83,161000.0,53.8888,53.9288,53.8021,53.8954,161000.0
2007-06-13 13:10:00,80.84,80.97,80.76,80.9,195600.0,53.9021,53.9888,53.8488,53.9421,195600.0
2007-06-13 13:20:00,80.89,80.95,80.77,80.78,128200.0,53.9354,53.9755,53.8554,53.8621,128200.0
2007-06-13 13:30:00,80.81,80.93,80.68,80.87,117900.0,53.8821,53.9621,53.7954,53.9221,117900.0
2007-06-13 13:40:00,80.88,81.04,80.85,81.03,133100.0,53.9288,54.0355,53.9088,54.0288,133100.0
2007-06-13 13:50:00,81.03,81.08,80.95,81.03,107800.0,54.0288,54.0621,53.9755,54.0288,107800.0
2007-06-13 14:00:00,81.01,81.2,80.9,81.19,219900.0,54.0155,54.1421,53.9421,54.1355,219900.0
2007-06-13 14:10:00,81.19,81.47,81.16,81.34,186900.0,54.1355,54.3222,54.1155,54.2355,186900.0
2007-06-13 14:20:00,81.33,81.49,81.32,81.44,150600.0,54.2288,54.3355,54.2222,54.3022,150600.0
2007-06-13 14:30:00,81.43,81.5,81.34,81.5,126000.0,54.2955,54.3422,54.2355,54.3422,126000.0
2007-06-13 14:40:00,81.5,81.83,81.45,81.79,271400.0,54.3422,54.5622,54.3088,54.5355,271400.0
2007-06-13 14:50:00,81.79,81.98,81.69,81.9,222900.0,54.5355,54.6622,54.4689,54.6089,222900.0
2007-06-13 15:00:00,81.91,81.99,81.71,81.83,242000.0,54.6156,54.6689,54.4822,54.5622,242000.0
2007-06-13 15:10:00,81.83,81.88,81.66,81.8,235300.0,54.5622,54.5956,54.4489,54.5422,235300.0
2007-06-13 15:20:00,81.81,81.95,81.54,81.82,294500.0,54.5489,54.6422,54.3689,54.5555,294500.0
2007-06-13 15:30:00,81.82,82.0,81.8,81.98,232700.0,54.5555,54.6756,54.5422,54.6622,232700.0
2007-06-13 15:40:00,81.97,82.19,81.87,81.99,440700.0,54.6556,54.8023,54.5889,54.6689,440700.0
2007-06-13 15:50:00,81.98,82.07,81.73,81.83,595900.0,54.6622,54.7222,54.4955,54.5622,595900.0
2007-06-14 09:30:00,82.03,82.84,82.03,82.84,370800.0,54.6956,55.2357,54.6956,55.2357,370800.0
2007-06-14 09:40:00,82.83,83.59,82.8,83.59,465200.0,55.229,55.7357,55.209,55.7357,465200.0
2007-06-14 09:50:00,83.58,83.61,83.16,83.36,303100.0,55.7291,55.7491,55.449,55.5824,303100.0
2007-06-14 10:00:00,83.4,83.63,83.35,83.59,238400.0,55.6091,55.7624,55.5757,55.7357,238400.0
2007-06-14 10:10:00,83.58,83.59,82.88,83.22,317200.0,55.7291,55.7357,55.2623,55.489,317200.0
2007-06-14 10:20:00,83.22,83.54,83.16,83.25,228700.0,55.489,55.7024,55.449,55.509,228700.0
2007-06-14 10:30:00,83.25,84.06,83.2,83.79,395700.0,55.509,56.0491,55.4757,55.8691,395700.0
2007-06-14 10:40:00,83.79,84.06,83.77,83.91,331600.0,55.8691,56.0491,55.8558,55.9491,331600.0
2007-06-14 10:50:00,83.91,83.93,83.39,83.41,259500.0,55.9491,55.9624,55.6024,55.6157,259500.0
2007-06-14 11:00:00,83.4,83.57,83.33,83.52,161600.0,55.6091,55.7224,55.5624,55.6891,161600.0
2007-06-14 11:10:00,83.52,83.53,83.26,83.41,148400.0,55.6891,55.6957,55.5157,55.6157,148400.0
2007-06-14 11:20:00,83.43,83.58,83.26,83.58,137300.0,55.6291,55.7291,55.5157,55.7291,137300.0
2007-06-14 11:30:00,83.58,83.61,83.5,83.56,110800.0,55.7291,55.7491,55.6757,55.7157,110800.0
2007-06-14 11:40:00,83.56,83.74,83.49,83.62,147900.0,55.7157,55.8358,55.6691,55.7557,147900.0
2007-06-14 11:50:00,83.62,83.69,83.48,83.65,108000.0,55.7557,55.8024,55.6624,55.7757,108000.0
2007-06-14 12:00:00,83.65,83.8,83.59,83.75,110500.0,55.7757,55.8758,55.7357,55.8424,110500.0
2007-06-14 12:10:00,83.74,83.95,83.73,83.95,104900.0,55.8358,55.9758,55.8291,55.9758,104900.0
2007-06-14 12:20:00,83.95,84.12,83.95,84.07,153900.0,55.9758,56.0891,55.9758,56.0558,153900.0
2007-06-14 12:30:00,84.07,84.14,83.87,83.88,125000.0,56.0558,56.1025,55.9224,55.9291,125000.0
2007-06-14 12:40:00,83.87,84.07,83.81,83.98,115800.0,55.9224,56.0558,55.8824,55.9958,115800.0
2007-06-14 12:50:00,83.96,84.2,83.95,84.2,109500.0,55.9824,56.1425,55.9758,56.1425,109500.0
2007-06-14 13:00:00,84.21,84.37,84.2,84.25,120600.0,56.1491,56.2558,56.1425,56.1758,120600.0
2007-06-14 13:10:00,84.24,84.38,84.16,84.3,77700.0,56.1691,56.2625,56.1158,56.2091,77700.0
2007-06-14 13:20:00,84.3,84.32,84.07,84.24,105000.0,56.2091,56.2225,56.0558,56.1691,105000.0
2007-06-14 13:30:00,84.24,84.29,84.16,84.24,84600.0,56.1691,56.2025,56.1158,56.1691,84600.0
2007-06-14 13:40:00,84.23,84.3,84.21,84.24,74900.0,56.1625,56.2091,56.1491,56.1691,74900.0
2007-06-14 13:50:00,84.24,84.25,84.07,84.22,84600.0,56.1691,56.1758,56.0558,56.1558,84600.0
2007-06-14 14:00:00,84.22,84.32,84.18,84.24,120000.0,56.1558,56.2225,56.1291,56.1691,120000.0
2007-06-14 14:10:00,84.28,84.35,84.15,84.18,139700.0,56.1958,56.2425,56.1091,56.1291,139700.0
2007-06-14 14:20:00,84.18,84.18,83.97,83.99,191000.0,56.1291,56.1291,55.9891,56.0024,191000.0
2007-06-14 14:30:00,83.99,84.11,83.95,84.06,121000.0,56.0024,56.0825,55.9758,56.0491,121000.0
2007-06-14 14:40:00,84.07,84.24,84.05,84.2,72600.0,56.0558,56.1691,56.0425,56.1425,72600.0
2007-06-14 14:50:00,84.2,84.23,83.94,83.97,166500.0,56.1425,56.1625,55.9691,55.9891,166500.0
2007-06-14 15:00:00,83.97,84.0,83.78,83.81,161800.0,55.9891,56.0091,55.8624,55.8824,161800.0
2007-06-14 15:10:00,83.82,83.89,83.73,83.88,117000.0,55.8891,55.9358,55.8291,55.9291,117000.0
2007-06-14 15:20:00,83.88,84.02,83.87,83.97,161000.0,55.9291,56.0225,55.9224,55.9891,161000.0
2007-06-14 15:30:00,83.98,84.3,83.96,84.29,162200.0,55.9958,56.2091,55.9824,56.2025,162200.0
2007-06-14 15:40:00,84.28,84.46,84.27,84.46,285500.0,56.1958,56.3158,56.1891,56.3158,285500.0
2007-06-14 15:50:00,84.46,84.46,84.17,84.23,354400.0,56.3158,56.3158,56.1225,56.1625,354400.0
2007-06-15 09:30:00,84.94,85.35,84.65,84.95,1367100.0,56.6359,56.9093,56.4425,56.6426,1367100.0
2007-06-15 09:40:00,84.94,84.98,84.82,84.98,225600.0,56.6359,56.6626,56.5559,56.6626,225600.0
2007-06-15 09:50:00,84.96,84.98,84.73,84.89,208100.0,56.6492,56.6626,56.4959,56.6025,208100.0
2007-06-15 10:00:00,84.89,84.93,84.73,84.78,192900.0,56.6025,56.6292,56.4959,56.5292,192900.0
2007-06-15 10:10:00,84.79,84.99,84.61,84.82,319300.0,56.5359,56.6692,56.4159,56.5559,319300.0
2007-06-15 10:20:00,84.82,85.08,84.81,84.92,288100.0,56.5559,56.7292,56.5492,56.6226,288100.0
2007-06-15 10:30:00,84.92,85.1,84.91,84.95,273400.0,56.6226,56.7426,56.6159,56.6426,273400.0
2007-06-15 10:40:00,84.95,85.15,84.94,84.99,276200.0,56.6426,56.7759,56.6359,56.6692,276200.0
2007-06-15 10:50:00,85.0,85.05,84.85,84.91,256600.0,56.6759,56.7092,56.5759,56.6159,256600.0
2007-06-15 11:00:00,84.9,85.05,84.85,84.85,149500.0,56.6092,56.7092,56.5759,56.5759,149500.0
2007-06-15 11:10:00,84.87,84.87,84.6,84.66,194500.0,56.5892,56.5892,56.4092,56.4492,194500.0
2007-06-15 11:20:00,84.65,84.75,84.59,84.74,201700.0,56.4425,56.5092,56.4025,56.5025,201700.0
2007-06-15 11:30:00,84.74,84.94,84.74,84.81,165900.0,56.5025,56.6359,56.5025,56.5492,165900.0
2007-06-15 11:40:00,84.81,84.91,84.76,84.87,213800.0,56.5492,56.6159,56.5159,56.5892,213800.0
2007-06-15 11:50:00,84.88,85.0,84.75,84.79,164300.0,56.5959,56.6759,56.5092,56.5359,164300.0
2007-06-15 12:00:00,84.79,85.0,84.78,84.94,105300.0,56.5359,56.6759,56.5292,56.6359,105300.0
2007-06-15 12:10:00,84.93,84.98,84.84,84.9,97000.0,56.6292,56.6626,56.5692,56.6092,97000.0
2007-06-15 12:20:00,84.9,84.9,84.7,84.72,201500.0,56.6092,56.6092,56.4759,56.4892,201500.0
2007-06-15 12:30:00,84.72,84.8,84.66,84.72,167600.0,56.4892,56.5425,56.4492,56.4892,167600.0
2007-06-15 12:40:00,84.72,84.78,84.71,84.73,108500.0,56.4892,56.5292,56.4825,56.4959,108500.0
2007-06-15 12:50:00,84.73,84.77,84.67,84.71,208700.0,56.4959,56.5225,56.4559,56.4825,208700.0
2007-06-15 13:00:00,84.72,84.82,84.64,84.79,229400.0,56.4892,56.5559,56.4359,56.5359,229400.0
2007-06-15 13:10:00,84.8,84.8,84.65,84.74,151200.0,56.5425,56.5425,56.4425,56.5025,151200.0
2007-06-15 13:20:00,84.73,84.77,84.68,84.71,96800.0,56.4959,56.5225,56.4625,56.4825,96800.0
2007-06-15 13:30:00,84.7,84.77,84.68,84.77,116100.0,56.4759,56.5225,56.4625,56.5225,116100.0
2007-06-15 13:40:00,84.76,84.89,84.7,84.8,196400.0,56.5159,56.6025,56.4759,56.5425,196400.0
2007-06-15 13:50:00,84.78,84.8,84.71,84.76,148200.0,56.5292,56.5425,56.4825,56.5159,148200.0
2007-06-15 14:00:00,84.76,84.8,84.68,84.73,183700.0,56.5159,56.5425,56.4625,56.4959,183700.0
2007-06-15 14:10:00,84.73,84.77,84.65,84.68,152200.0,56.4959,56.5225,56.4425,56.4625,152200.0
2007-06-15 14:20:00,84.67,84.79,84.67,84.78,98300.0,56.4559,56.5359,56.4559,56.5292,98300.0
2007-06-15 14:30:00,84.78,84.82,84.65,84.76,125100.0,56.5292,56.5559,56.4425,56.5159,125100.0
2007-06-15 14:40:00,84.75,84.79,84.66,84.71,181700.0,56.5092,56.5359,56.4492,56.4825,181700.0
2007-06-15 14:50:00,84.71,84.75,84.62,84.62,184800.0,56.4825,56.5092,56.4225,56.4225,184800.0
2007-06-15 15:00:00,84.63,84.7,84.6,84.64,150600.0,56.4292,56.4759,56.4092,56.4359,150600.0
2007-06-15 15:10:00,84.65,84.73,84.62,84.68,223800.0,56.4425,56.4959,56.4225,56.4625,223800.0
2007-06-15 15:20:00,84.68,84.74,84.61,84.67,194400.0,56.4625,56.5025,56.4159,56.4559,194400.0
2007-06-15 15:30:00,84.67,84.77,84.53,84.61,265600.0,56.4559,56.5225,56.3625,56.4159,265600.0
2007-06-15 15:40:00,84.6,84.68,84.52,84.54,372000.0,56.4092,56.4625,56.3558,56.3692,372000.0
2007-06-15 15:50:00,84.54,84.67,84.48,84.59,333600.0,56.3692,56.4559,56.3292,56.4025,333600.0
2007-06-18 09:30:00,84.36,84.55,84.3,84.37,218100.0,56.2492,56.3758,56.2091,56.2558,218100.0
2007-06-18 09:40:00,84.32,84.42,83.63,84.0,341300.0,56.2225,56.2892,55.7624,56.0091,341300.0
2007-06-18 09:50:00,84.0,84.59,83.97,84.37,250800.0,56.0091,56.4025,55.9891,56.2558,250800.0
2007-06-18 10:00:00,84.37,84.37,83.74,84.0,316900.0,56.2558,56.2558,55.8358,56.0091,316900.0
2007-06-18 10:10:00,84.0,84.1,83.92,83.96,240300.0,56.0091,56.0758,55.9558,55.9824,240300.0
2007-06-18 10:20:00,83.94,84.05,83.85,83.89,205500.0,55.9691,56.0425,55.9091,55.9358,205500.0
2007-06-18 10:30:00,83.89,84.03,83.83,83.94,175700.0,55.9358,56.0291,55.8958,55.9691,175700.0
2007-06-18 10:40:00,83.94,84.27,83.92,84.24,215600.0,55.9691,56.1891,55.9558,56.1691,215600.0
2007-06-18 10:50:00,84.23,84.69,84.11,84.54,298700.0,56.1625,56.4692,56.0825,56.3692,298700.0
2007-06-18 11:00:00,84.53,84.57,84.37,84.51,171300.0,56.3625,56.3892,56.2558,56.3492,171300.0
2007-06-18 11:10:00,84.51,84.88,84.43,84.85,208100.0,56.3492,56.5959,56.2958,56.5759,208100.0
2007-06-18 11:20:00,84.85,84.87,84.63,84.67,195100.0,56.5759,56.5892,56.4292,56.4559,195100.0
2007-06-18 11:30:00,84.67,84.91,84.67,84.83,130900.0,56.4559,56.6159,56.4559,56.5625,130900.0
2007-06-18 11:40:00,84.84,84.93,84.76,84.87,126700.0,56.5692,56.6292,56.5159,56.5892,126700.0
2007-06-18 11:50:00,84.88,85.03,84.85,84.9,186900.0,56.5959,56.6959,56.5759,56.6092,186900.0
2007-06-18 12:00:00,84.91,84.93,84.74,84.79,116700.0,56.6159,56.6292,56.5025,56.5359,116700.0
2007-06-18 12:10:00,84.79,85.05,84.78,84.85,142700.0,56.5359,56.7092,56.5292,56.5759,142700.0
2007-06-18 12:20:00,84.86,84.94,84.75,84.84,132100.0,56.5825,56.6359,56.5092,56.5692,132100.0
2007-06-18 12:30:00,84.85,85.12,84.84,85.12,147400.0,56.5759,56.7559,56.5692,56.7559,147400.0
2007-06-18 12:40:00,85.13,85.24,85.1,85.23,136000.0,56.7626,56.8359,56.7426,56.8293,136000.0
2007-06-18 12:50:00,85.24,85.44,85.23,85.32,157900.0,56.8359,56.9693,56.8293,56.8893,157900.0
2007-06-18 13:00:00,85.31,85.44,85.21,85.29,145400.0,56.8826,56.9693,56.8159,56.8693,145400.0
2007-06-18 13:10:00,85.3,85.64,85.27,85.44,127400.0,56.8759,57.1026,56.8559,56.9693,127400.0
2007-06-18 13:20:00,85.45,85.59,85.4,85.55,141400.0,56.9759,57.0693,56.9426,57.0426,141400.0
2007-06-18 13:30:00,85.55,85.63,85.31,85.37,155100.0,57.0426,57.096,56.8826,56.9226,155100.0
2007-06-18 13:40:00,85.38,85.41,85.23,85.23,148400.0,56.9293,56.9493,56.8293,56.8293,148400.0
2007-06-18 13:50:00,85.26,85.39,85.22,85.39,104500.0,56.8493,56.9359,56.8226,56.9359,104500.0
2007-06-18 14:00:00,85.38,85.53,85.35,85.43,183000.0,56.9293,57.0293,56.9093,56.9626,183000.0
2007-06-18 14:10:00,85.42,85.61,85.37,85.6,193900.0,56.9559,57.0826,56.9226,57.076,193900.0
2007-06-18 14:20:00,85.58,85.67,85.44,85.51,190100.0,57.0626,57.1226,56.9693,57.0159,190100.0
2007-06-18 14:30:00,85.51,85.6,85.25,85.35,163500.0,57.0159,57.076,56.8426,56.9093,163500.0
2007-06-18 14:40:00,85.34,85.5,85.34,85.44,196800.0,56.9026,57.0093,56.9026,56.9693,196800.0
2007-06-18 14:50:00,85.44,85.46,85.25,85.43,145100.0,56.9693,56.9826,56.8426,56.9626,145100.0
2007-06-18 15:00:00,85.45,85.45,85.25,85.38,166300.0,56.9759,56.9759,56.8426,56.9293,166300.0
2007-06-18 15:10:00,85.37,85.43,85.25,85.36,167200.0,56.9226,56.9626,56.8426,56.9159,167200.0
2007-06-18 15:20:00,85.36,85.49,85.08,85.17,208000.0,56.9159,57.0026,56.7292,56.7892,208000.0
2007-06-18 15:30:00,85.14,85.29,85.07,85.26,180500.0,56.7692,56.8693,56.7226,56.8493,180500.0
2007-06-18 15:40:00,85.27,85.38,85.23,85.31,232100.0,56.8559,56.9293,56.8293,56.8826,232100.0
2007-06-18 15:50:00,85.29,85.5,85.17,85.36,297900.0,56.8693,57.0093,56.7892,56.9159,297900.0
2007-06-19 09:30:00,85.45,85.45,84.85,85.17,385100.0,56.9759,56.9759,56.5759,56.7892,385100.0
2007-06-19 09:40:00,85.21,85.46,85.1,85.31,500200.0,56.8159,56.9826,56.7426,56.8826,500200.0
2007-06-19 09:50:00,85.31,85.5,85.1,85.24,308400.0,56.8826,57.0093,56.7426,56.8359,308400.0
2007-06-19 10:00:00,85.24,85.29,84.97,85.04,224200.0,56.8359,56.8693,56.6559,56.7026,224200.0
2007-06-19 10:10:00,85.04,85.18,85.0,85.18,183900.0,56.7026,56.7959,56.6759,56.7959,183900.0
2007-06-19 10:20:00,85.17,85.49,85.11,85.45,259100.0,56.7892,57.0026,56.7492,56.9759,259100.0
2007-06-19 10:30:00,85.45,85.69,85.45,85.49,343600.0,56.9759,57.136,56.9759,57.0026,343600.0
2007-06-19 10:40:00,85.49,85.95,85.49,85.92,232900.0,57.0026,57.3093,57.0026,57.2893,232900.0
2007-06-19 10:50:00,85.91,85.93,85.3,85.49,361300.0,57.2827,57.296,56.8759,57.0026,361300.0
2007-06-19 11:00:00,85.5,85.68,85.45,85.67,179300.0,57.0093,57.1293,56.9759,57.1226,179300.0
2007-06-19 11:10:00,85.66,85.85,85.39,85.51,296900.0,57.116,57.2427,56.9359,57.0159,296900.0
2007-06-19 11:20:00,85.52,85.55,85.16,85.28,207900.0,57.0226,57.0426,56.7826,56.8626,207900.0
2007-06-19 11:30:00,85.25,85.35,85.23,85.27,146500.0,56.8426,56.9093,56.8293,56.8559,146500.0
2007-06-19 11:40:00,85.27,85.45,85.19,85.45,151200.0,56.8559,56.9759,56.8026,56.9759,151200.0
2007-06-19 11:50:00,85.44,85.78,85.33,85.76,146900.0,56.9693,57.196,56.8959,57.1826,146900.0
2007-06-19 12:00:00,85.76,85.83,85.57,85.78,184700.0,57.1826,57.2293,57.056,57.196,184700.0
2007-06-19 12:10:00,85.79,85.95,85.71,85.81,185200.0,57.2026,57.3093,57.1493,57.216,185200.0
2007-06-19 12:20:00,85.81,85.86,85.74,85.77,97000.0,57.216,57.2493,57.1693,57.1893,97000.0
2007-06-19 12:30:00,85.78,85.92,85.71,85.85,120800.0,57.196,57.2893,57.1493,57.2427,120800.0
2007-06-19 12:40:00,85.85,86.0,85.85,85.99,151800.0,57.2427,57.3427,57.2427,57.336,151800.0
2007-06-19 12:50:00,85.99,86.12,85.97,86.1,144700.0,57.336,57.4227,57.3227,57.4093,144700.0
2007-06-19 13:00:00,86.1,86.2,86.01,86.18,133600.0,57.4093,57.476,57.3493,57.4627,133600.0
2007-06-19 13:10:00,86.18,86.23,86.04,86.23,100200.0,57.4627,57.496,57.3693,57.496,100200.0
2007-06-19 13:20:00,86.24,86.67,86.24,86.58,264500.0,57.5027,57.7894,57.5027,57.7294,264500.0
2007-06-19 13:30:00,86.58,86.58,86.25,86.5,286900.0,57.7294,57.7294,57.5094,57.6761,286900.0
2007-06-19 13:40:00,86.5,86.59,86.47,86.53,150600.0,57.6761,57.7361,57.6561,57.6961,150600.0
2007-06-19 13:50:00,86.52,86.59,86.42,86.45,73500.0,57.6894,57.7361,57.6227,57.6427,73500.0
2007-06-19 14:00:00,86.44,86.46,86.13,86.24,168700.0,57.636,57.6494,57.4293,57.5027,168700.0
2007-06-19 14:10:00,86.23,86.37,86.21,86.21,139600.0,57.496,57.5894,57.4827,57.4827,139600.0
2007-06-19 14:20:00,86.2,86.23,85.95,86.0,125500.0,57.476,57.496,57.3093,57.3427,125500.0
2007-06-19 14:30:00,86.0,86.02,85.78,85.95,212100.0,57.3427,57.356,57.196,57.3093,212100.0
2007-06-19 14:40:00,85.95,86.07,85.89,85.94,97300.0,57.3093,57.3893,57.2693,57.3027,97300.0
2007-06-19 14:50:00,85.94,86.0,85.7,85.91,135700.0,57.3027,57.3427,57.1426,57.2827,135700.0
2007-06-19 15:00:00,85.91,86.01,85.81,85.97,120700.0,57.2827,57.3493,57.216,57.3227,120700.0
2007-06-19 15:10:00,85.96,85.96,85.86,85.89,113300.0,57.316,57.316,57.2493,57.2693,113300.0
2007-06-19 15:20:00,85.89,85.9,85.69,85.75,147400.0,57.2693,57.276,57.136,57.176,147400.0
2007-06-19 15:30:00,85.76,85.83,85.62,85.81,175500.0,57.1826,57.2293,57.0893,57.216,175500.0
2007-06-19 15:40:00,85.83,85.84,85.71,85.8,200900.0,57.2293,57.236,57.1493,57.2093,200900.0
2007-06-19 15:50:00,85.79,85.79,85.63,85.72,210200.0,57.2026,57.2026,57.096,57.156,210200.0
2007-06-20 09:30:00,85.05,85.3,84.72,85.12,503500.0,56.7092,56.8759,56.4892,56.7559,503500.0
2007-06-20 09:40:00,85.12,85.51,85.1,85.21,397200.0,56.7559,57.0159,56.7426,56.8159,397200.0
2007-06-20 09:50:00,85.2,85.28,85.0,85.01,206300.0,56.8092,56.8626,56.6759,56.6826,206300.0
2007-06-20 10:00:00,85.0,85.04,84.78,84.89,425400.0,56.6759,56.7026,56.5292,56.6025,425400.0
2007-06-20 10:10:00,84.88,84.88,84.78,84.88,201200.0,56.5959,56.5959,56.5292,56.5959,201200.0
2007-06-20 10:20:00,84.87,84.9,84.6,84.84,263100.0,56.5892,56.6092,56.4092,56.5692,263100.0
2007-06-20 10:30:00,84.84,84.84,84.12,84.65,525800.0,56.5692,56.5692,56.0891,56.4425,525800.0
2007-06-20 10:40:00,84.66,84.9,84.6,84.8,233500.0,56.4492,56.6092,56.4092,56.5425,233500.0
2007-06-20 10:50:00,84.81,84.81,84.56,84.75,290100.0,56.5492,56.5492,56.3825,56.5092,290100.0
2007-06-20 11:00:00,84.76,84.77,84.12,84.15,309300.0,56.5159,56.5225,56.0891,56.1091,309300.0
2007-06-20 11:10:00,84.16,84.24,83.79,83.79,274700.0,56.1158,56.1691,55.8691,55.8691,274700.0
2007-06-20 11:20:00,83.79,83.86,83.42,83.63,363200.0,55.8691,55.9158,55.6224,55.7624,363200.0
2007-06-20 11:30:00,83.64,84.05,83.64,84.03,483200.0,55.7691,56.0425,55.7691,56.0291,483200.0
2007-06-20 11:40:00,84.01,84.31,83.76,84.03,264300.0,56.0158,56.2158,55.8491,56.0291,264300.0
2007-06-20 11:50:00,84.03,84.28,83.91,84.15,274800.0,56.0291,56.1958,55.9491,56.1091,274800.0
2007-06-20 12:00:00,84.16,84.17,83.73,83.92,313500.0,56.1158,56.1225,55.8291,55.9558,313500.0
2007-06-20 12:10:00,83.92,84.15,83.89,84.08,193900.0,55.9558,56.1091,55.9358,56.0625,193900.0
2007-06-20 12:20:00,84.08,84.38,84.08,84.33,231000.0,56.0625,56.2625,56.0625,56.2292,231000.0
2007-06-20 12:30:00,84.32,84.6,84.3,84.52,326700.0,56.2225,56.4092,56.2091,56.3558,326700.0
2007-06-20 12:40:00,84.53,84.78,84.48,84.78,261400.0,56.3625,56.5292,56.3292,56.5292,261400.0
2007-06-20 12:50:00,84.78,84.82,84.67,84.73,189700.0,56.5292,56.5559,56.4559,56.4959,189700.0
2007-06-20 13:00:00,84.73,84.73,84.51,84.55,271000.0,56.4959,56.4959,56.3492,56.3758,271000.0
2007-06-20 13:10:00,84.55,84.76,84.45,84.7,182400.0,56.3758,56.5159,56.3092,56.4759,182400.0
2007-06-20 13:20:00,84.7,84.79,84.55,84.76,246600.0,56.4759,56.5359,56.3758,56.5159,246600.0
2007-06-20 13:30:00,84.76,84.98,84.66,84.87,213600.0,56.5159,56.6626,56.4492,56.5892,213600.0
2007-06-20 13:40:00,84.87,84.98,84.79,84.88,167400.0,56.5892,56.6626,56.5359,56.5959,167400.0
2007-06-20 13:50:00,84.89,85.31,84.89,85.31,311300.0,56.6025,56.8826,56.6025,56.8826,311300.0
2007-06-20 14:00:00,85.3,85.3,84.7,85.12,330600.0,56.8759,56.8759,56.4759,56.7559,330600.0
2007-06-20 14:10:00,85.13,85.3,85.01,85.23,165100.0,56.7626,56.8759,56.6826,56.8293,165100.0
2007-06-20 14:20:00,85.23,85.28,84.94,85.25,242100.0,56.8293,56.8626,56.6359,56.8426,242100.0
2007-06-20 14:30:00,85.25,85.36,85.11,85.26,186200.0,56.8426,56.9159,56.7492,56.8493,186200.0
2007-06-20 14:40:00,85.27,85.27,85.04,85.15,222100.0,56.8559,56.8559,56.7026,56.7759,222100.0
2007-06-20 14:50:00,85.16,85.24,85.03,85.21,169000.0,56.7826,56.8359,56.6959,56.8159,169000.0
2007-06-20 15:00:00,85.21,85.22,84.83,84.92,198400.0,56.8159,56.8226,56.5625,56.6226,198400.0
2007-06-20 15:10:00,84.92,85.13,84.91,84.99,216300.0,56.6226,56.7626,56.6159,56.6692,216300.0
2007-06-20 15:20:00,84.98,85.17,84.84,85.07,207000.0,56.6626,56.7892,56.5692,56.7226,207000.0
2007-06-20 15:30:00,85.07,85.09,84.51,84.58,324100.0,56.7226,56.7359,56.3492,56.3958,324100.0
2007-06-20 15:40:00,84.57,84.93,84.53,84.73,330300.0,56.3892,56.6292,56.3625,56.4959,330300.0
2007-06-20 15:50:00,84.73,84.79,84.35,84.62,462600.0,56.4959,56.5359,56.2425,56.4225,462600.0
2007-06-21 09:30:00,85.41,86.17,85.3,85.48,247300.0,56.9493,57.456,56.8759,56.9959,247300.0
2007-06-21 09:40:00,85.48,85.53,85.15,85.27,312400.0,56.9959,57.0293,56.7759,56.8559,312400.0
2007-06-21 09:50:00,85.26,85.38,84.68,84.81,359200.0,56.8493,56.9293,56.4625,56.5492,359200.0
2007-06-21 10:00:00,84.8,85.25,84.6,85.18,366600.0,56.5425,56.8426,56.4092,56.7959,366600.0
2007-06-21 10:10:00,85.19,85.75,85.1,85.56,408600.0,56.8026,57.176,56.7426,57.0493,408600.0
2007-06-21 10:20:00,85.57,85.66,85.27,85.42,245100.0,57.056,57.116,56.8559,56.9559,245100.0
2007-06-21 10:30:00,85.42,85.55,84.98,85.1,306500.0,56.9559,57.0426,56.6626,56.7426,306500.0
2007-06-21 10:40:00,85.1,85.47,85.08,85.3,360900.0,56.7426,56.9893,56.7292,56.8759,360900.0
2007-06-21 10:50:00,85.31,85.54,85.27,85.41,206300.0,56.8826,57.036,56.8559,56.9493,206300.0
2007-06-21 11:00:00,85.42,85.68,85.38,85.51,198700.0,56.9559,57.1293,56.9293,57.0159,198700.0
2007-06-21 11:10:00,85.5,85.62,85.17,85.59,211900.0,57.0093,57.0893,56.7892,57.0693,211900.0
2007-06-21 11:20:00,85.59,85.75,85.36,85.47,382700.0,57.0693,57.176,56.9159,56.9893,382700.0
2007-06-21 11:30:00,85.47,85.48,85.17,85.22,209100.0,56.9893,56.9959,56.7892,56.8226,209100.0
2007-06-21 11:40:00,85.23,85.44,84.76,84.82,283900.0,56.8293,56.9693,56.5159,56.5559,283900.0
2007-06-21 11:50:00,84.82,85.38,84.73,85.3,208900.0,56.5559,56.9293,56.4959,56.8759,208900.0
2007-06-21 12:00:00,85.28,85.81,84.74,84.98,282700.0,56.8626,57.216,56.5025,56.6626,282700.0
2007-06-21 12:10:00,84.96,85.2,84.53,84.53,194100.0,56.6492,56.8092,56.3625,56.3625,194100.0
2007-06-21 12:20:00,84.54,84.72,84.39,84.71,209200.0,56.3692,56.4892,56.2692,56.4825,209200.0
2007-06-21 12:30:00,84.71,84.9,84.65,84.78,144900.0,56.4825,56.6092,56.4425,56.5292,144900.0
2007-06-21 12:40:00,84.78,85.03,84.65,84.93,117400.0,56.5292,56.6959,56.4425,56.6292,117400.0
2007-06-21 12:50:00,84.94,85.08,84.69,84.96,109500.0,56.6359,56.7292,56.4692,56.6492,109500.0
2007-06-21 13:00:00,84.96,85.38,84.94,85.25,171800.0,56.6492,56.9293,56.6359,56.8426,171800.0
2007-06-21 13:10:00,85.27,85.37,85.03,85.08,131000.0,56.8559,56.9226,56.6959,56.7292,131000.0
2007-06-21 13:20:00,85.11,85.38,84.95,85.37,110400.0,56.7492,56.9293,56.6426,56.9226,110400.0
2007-06-21 13:30:00,85.4,85.58,85.34,85.45,154000.0,56.9426,57.0626,56.9026,56.9759,154000.0
2007-06-21 13:40:00,85.44,85.69,85.42,85.47,179200.0,56.9693,57.136,56.9559,56.9893,179200.0
2007-06-21 13:50:00,85.46,85.66,85.4,85.52,163800.0,56.9826,57.116,56.9426,57.0226,163800.0
2007-06-21 14:00:00,85.54,85.63,85.31,85.32,164500.0,57.036,57.096,56.8826,56.8893,164500.0
2007-06-21 14:10:00,85.32,85.41,85.19,85.35,137900.0,56.8893,56.9493,56.8026,56.9093,137900.0
2007-06-21 14:20:00,85.34,85.4,85.17,85.31,114700.0,56.9026,56.9426,56.7892,56.8826,114700.0
2007-06-21 14:30:00,85.29,85.4,85.2,85.27,151600.0,56.8693,56.9426,56.8092,56.8559,151600.0
2007-06-21 14:40:00,85.29,85.43,85.02,85.03,157800.0,56.8693,56.9626,56.6892,56.6959,157800.0
2007-06-21 14:50:00,85.04,85.16,85.02,85.05,282300.0,56.7026,56.7826,56.6892,56.7092,282300.0
2007-06-21 15:00:00,85.06,85.18,85.02,85.11,247100.0,56.7159,56.7959,56.6892,56.7492,247100.0
2007-06-21 15:10:00,85.1,85.34,85.04,85.26,223800.0,56.7426,56.9026,56.7026,56.8493,223800.0
2007-06-21 15:20:00,85.26,85.41,85.25,85.38,231200.0,56.8493,56.9493,56.8426,56.9293,231200.0
2007-06-21 15:30:00,85.38,85.7,85.38,85.66,268400.0,56.9293,57.1426,56.9293,57.116,268400.0
2007-06-21 15:40:00,85.66,85.9,85.63,85.78,306400.0,57.116,57.276,57.096,57.196,306400.0
2007-06-21 15:50:00,85.79,85.81,85.61,85.69,325600.0,57.2026,57.216,57.0826,57.136,325600.0
2007-06-22 09:30:00,86.0,86.47,85.5,86.47,447700.0,57.3427,57.6561,57.0093,57.6561,447700.0
2007-06-22 09:40:00,86.46,86.82,86.34,86.66,626100.0,57.6494,57.8894,57.5694,57.7827,626100.0
2007-06-22 09:50:00,86.66,86.98,86.33,86.98,481500.0,57.7827,57.9961,57.5627,57.9961,481500.0
2007-06-22 10:00:00,86.97,87.0,86.73,86.94,528900.0,57.9894,58.0094,57.8294,57.9694,528900.0
2007-06-22 10:10:00,86.95,87.9,86.79,87.86,719300.0,57.9761,58.6095,57.8694,58.5829,719300.0
2007-06-22 10:20:00,87.86,87.92,87.46,87.46,478100.0,58.5829,58.6229,58.3162,58.3162,478100.0
2007-06-22 10:30:00,87.45,87.48,87.28,87.38,428600.0,58.3095,58.3295,58.1961,58.2628,428600.0
2007-06-22 10:40:00,87.39,87.89,87.36,87.74,370900.0,58.2695,58.6029,58.2495,58.5029,370900.0
2007-06-22 10:50:00,87.73,87.82,87.43,87.51,287400.0,58.4962,58.5562,58.2962,58.3495,287400.0
2007-06-22 11:00:00,87.5,87.84,87.5,87.7,402300.0,58.3428,58.5695,58.3428,58.4762,402300.0
2007-06-22 11:10:00,87.71,87.98,87.71,87.83,319900.0,58.4829,58.6629,58.4829,58.5629,319900.0
2007-06-22 11:20:00,87.82,87.99,87.8,87.85,441800.0,58.5562,58.6696,58.5429,58.5762,441800.0
2007-06-22 11:30:00,87.85,87.97,87.32,87.35,695600.0,58.5762,58.6562,58.2228,58.2428,695600.0
2007-06-22 11:40:00,87.37,87.54,86.9,87.13,750500.0,58.2561,58.3695,57.9428,58.0961,750500.0
2007-06-22 11:50:00,87.14,87.42,87.09,87.34,350500.0,58.1028,58.2895,58.0695,58.2361,350500.0
2007-06-22 12:00:00,87.34,87.54,87.23,87.23,373500.0,58.2361,58.3695,58.1628,58.1628,373500.0
2007-06-22 12:10:00,87.23,87.23,86.9,87.01,339100.0,58.1628,58.1628,57.9428,58.0161,339100.0
2007-06-22 12:20:00,87.03,87.07,86.33,86.34,431600.0,58.0294,58.0561,57.5627,57.5694,431600.0
2007-06-22 12:30:00,86.36,86.61,86.1,86.58,410500.0,57.5827,57.7494,57.4093,57.7294,410500.0
2007-06-22 12:40:00,86.58,86.85,86.55,86.83,333500.0,57.7294,57.9094,57.7094,57.8961,333500.0
2007-06-22 12:50:00,86.81,86.95,86.67,86.83,353600.0,57.8828,57.9761,57.7894,57.8961,353600.0
2007-06-22 13:00:00,86.83,86.83,86.13,86.33,352600.0,57.8961,57.8961,57.4293,57.5627,352600.0
2007-06-22 13:10:00,86.33,86.71,86.28,86.39,415600.0,57.5627,57.8161,57.5294,57.6027,415600.0
2007-06-22 13:20:00,86.37,86.72,86.16,86.69,370900.0,57.5894,57.8227,57.4494,57.8027,370900.0
2007-06-22 13:30:00,86.69,87.03,86.63,87.01,345700.0,57.8027,58.0294,57.7627,58.0161,345700.0
2007-06-22 13:40:00,87.0,87.07,86.94,86.98,273000.0,58.0094,58.0561,57.9694,57.9961,273000.0
2007-06-22 13:50:00,86.99,87.03,86.73,86.97,400400.0,58.0028,58.0294,57.8294,57.9894,400400.0
2007-06-22 14:00:00,86.98,86.98,86.73,86.88,383600.0,57.9961,57.9961,57.8294,57.9294,383600.0
2007-06-22 14:10:00,86.89,86.95,86.86,86.95,287900.0,57.9361,57.9761,57.9161,57.9761,287900.0
2007-06-22 14:20:00,86.95,87.12,86.93,87.01,580400.0,57.9761,58.0895,57.9628,58.0161,580400.0
2007-06-22 14:30:00,87.03,87.13,86.92,87.08,473700.0,58.0294,58.0961,57.9561,58.0628,473700.0
2007-06-22 14:40:00,87.08,87.19,86.99,87.1,472800.0,58.0628,58.1361,58.0028,58.0761,472800.0
2007-06-22 14:50:00,87.09,87.35,87.08,87.32,398400.0,58.0695,58.2428,58.0628,58.2228,398400.0
2007-06-22 15:00:00,87.32,87.44,87.17,87.27,399800.0,58.2228,58.3028,58.1228,58.1895,399800.0
2007-06-22 15:10:00,87.26,87.27,87.1,87.23,461700.0,58.1828,58.1895,58.0761,58.1628,461700.0
2007-06-22 15:20:00,87.23,87.68,87.22,87.65,787500.0,58.1628,58.4629,58.1561,58.4428,787500.0
2007-06-22 15:30:00,87.65,88.0,87.55,87.63,1352400.0,58.4428,58.6762,58.3762,58.4295,1352400.0
2007-06-22 15:40:00,87.63,88.07,87.6,87.74,2216600.0,58.4295,58.7229,58.4095,58.5029,2216600.0
2007-06-22 15:50:00,87.74,88.15,87.2,87.21,4626300.0,58.5029,58.7762,58.1428,58.1495,4626300.0
2007-06-25 09:30:00,88.23,88.23,87.46,87.76,2092200.0,58.8296,58.8296,58.3162,58.5162,2092200.0
2007-06-25 09:40:00,87.75,87.97,86.91,87.15,1555500.0,58.5095,58.6562,57.9494,58.1095,1555500.0
2007-06-25 09:50:00,87.15,87.33,86.72,86.86,1030100.0,58.1095,58.2295,57.8227,57.9161,1030100.0
2007-06-25 10:00:00,86.86,87.49,86.75,87.08,654500.0,57.9161,58.3362,57.8427,58.0628,654500.0
2007-06-25 10:10:00,87.08,87.46,86.89,87.34,1047500.0,58.0628,58.3162,57.9361,58.2361,1047500.0
2007-06-25 10:20:00,87.34,87.72,87.33,87.36,457700.0,58.2361,58.4895,58.2295,58.2495,457700.0
2007-06-25 10:30:00,87.36,87.74,87.12,87.2,691200.0,58.2495,58.5029,58.0895,58.1428,691200.0
2007-06-25 10:40:00,87.2,87.47,87.11,87.33,340700.0,58.1428,58.3228,58.0828,58.2295,340700.0
2007-06-25 10:50:00,87.34,87.57,87.2,87.47,360600.0,58.2361,58.3895,58.1428,58.3228,360600.0
2007-06-25 11:00:00,87.47,87.6,87.25,87.29,286600.0,58.3228,58.4095,58.1761,58.2028,286600.0
2007-06-25 11:10:00,87.3,87.43,87.25,87.25,215700.0,58.2095,58.2962,58.1761,58.1761,215700.0
2007-06-25 11:20:00,87.24,87.44,87.15,87.4,270500.0,58.1695,58.3028,58.1095,58.2762,270500.0
2007-06-25 11:30:00,87.4,87.46,87.29,87.46,279200.0,58.2762,58.3162,58.2028,58.3162,279200.0
2007-06-25 11:40:00,87.46,87.47,87.13,87.35,217900.0,58.3162,58.3228,58.0961,58.2428,217900.0
2007-06-25 11:50:00,87.34,87.38,87.24,87.35,239200.0,58.2361,58.2628,58.1695,58.2428,239200.0
2007-06-25 12:00:00,87.35,87.46,87.3,87.34,275700.0,58.2428,58.3162,58.2095,58.2361,275700.0
2007-06-25 12:10:00,87.33,87.39,87.22,87.35,288200.0,58.2295,58.2695,58.1561,58.2428,288200.0
2007-06-25 12:20:00,87.36,87.63,87.3,87.62,266500.0,58.2495,58.4295,58.2095,58.4228,266500.0
2007-06-25 12:30:00,87.61,87.86,87.61,87.79,301700.0,58.4162,58.5829,58.4162,58.5362,301700.0
2007-06-25 12:40:00,87.77,88.0,87.76,87.77,378000.0,58.5229,58.6762,58.5162,58.5229,378000.0
2007-06-25 12:50:00,87.77,88.33,87.75,88.21,439300.0,58.5229,58.8963,58.5095,58.8162,439300.0
2007-06-25 13:00:00,88.21,88.35,88.11,88.22,361100.0,58.8162,58.9096,58.7496,58.8229,361100.0
2007-06-25 13:10:00,88.21,88.48,88.18,88.38,213700.0,58.8162,58.9963,58.7962,58.9296,213700.0
2007-06-25 13:20:00,88.38,88.38,87.8,87.97,382100.0,58.9296,58.9296,58.5429,58.6562,382100.0
2007-06-25 13:30:00,87.99,88.05,87.87,87.88,217500.0,58.6696,58.7096,58.5895,58.5962,217500.0
2007-06-25 13:40:00,87.88,87.95,87.75,87.88,286300.0,58.5962,58.6429,58.5095,58.5962,286300.0
2007-06-25 13:50:00,87.88,87.88,87.61,87.62,308400.0,58.5962,58.5962,58.4162,58.4228,308400.0
2007-06-25 14:00:00,87.63,87.86,87.54,87.68,301100.0,58.4295,58.5829,58.3695,58.4629,301100.0
2007-06-25 14:10:00,87.67,87.73,87.53,87.53,322800.0,58.4562,58.4962,58.3628,58.3628,322800.0
2007-06-25 14:20:00,87.54,87.72,87.46,87.5,369600.0,58.3695,58.4895,58.3162,58.3428,369600.0
2007-06-25 14:30:00,87.51,87.55,87.13,87.35,533500.0,58.3495,58.3762,58.0961,58.2428,533500.0
2007-06-25 14:40:00,87.32,87.5,87.21,87.23,355800.0,58.2228,58.3428,58.1495,58.1628,355800.0
2007-06-25 14:50:00,87.22,87.3,86.91,87.14,504400.0,58.1561,58.2095,57.9494,58.1028,504400.0
2007-06-25 15:00:00,87.14,87.14,86.75,86.81,377600.0,58.1028,58.1028,57.8427,57.8828,377600.0
2007-06-25 15:10:00,86.8,87.0,86.66,86.97,527500.0,57.8761,58.0094,57.7827,57.9894,527500.0
2007-06-25 15:20:00,86.98,87.14,86.96,87.02,434900.0,57.9961,58.1028,57.9828,58.0228,434900.0
2007-06-25 15:30:00,87.02,87.16,86.98,87.15,449200.0,58.0228,58.1161,57.9961,58.1095,449200.0
2007-06-25 15:40:00,87.14,87.26,87.03,87.03,405900.0,58.1028,58.1828,58.0294,58.0294,405900.0
2007-06-25 15:50:00,87.03,87.2,87.0,87.15,604000.0,58.0294,58.1428,58.0094,58.1095,604000.0
2007-06-26 09:30:00,87.08,87.55,86.7,86.74,450000.0,58.0628,58.3762,57.8094,57.8361,450000.0
2007-06-26 09:40:00,86.73,86.8,86.56,86.68,291900.0,57.8294,57.8761,57.7161,57.7961,291900.0
2007-06-26 09:50:00,86.67,86.81,86.44,86.65,366000.0,57.7894,57.8828,57.636,57.7761,366000.0
2007-06-26 10:00:00,86.6,86.73,86.32,86.66,788300.0,57.7427,57.8294,57.556,57.7827,788300.0
2007-06-26 10:10:00,86.66,86.74,86.3,86.32,364100.0,57.7827,57.8361,57.5427,57.556,364100.0
2007-06-26 10:20:00,86.33,86.4,85.92,86.0,350800.0,57.5627,57.6094,57.2893,57.3427,350800.0
2007-06-26 10:30:00,85.99,86.36,85.87,86.33,420100.0,57.336,57.5827,57.256,57.5627,420100.0
2007-06-26 10:40:00,86.33,86.4,86.07,86.07,265100.0,57.5627,57.6094,57.3893,57.3893,265100.0
2007-06-26 10:50:00,86.07,86.33,85.95,86.0,267200.0,57.3893,57.5627,57.3093,57.3427,267200.0
2007-06-26 11:00:00,85.98,86.42,85.98,86.4,214100.0,57.3293,57.6227,57.3293,57.6094,214100.0
2007-06-26 11:10:00,86.4,86.5,86.22,86.48,260500.0,57.6094,57.6761,57.4894,57.6627,260500.0
2007-06-26 11:20:00,86.48,86.53,86.26,86.31,189000.0,57.6627,57.6961,57.516,57.5494,189000.0
2007-06-26 11:30:00,86.29,86.6,86.17,86.41,304300.0,57.536,57.7427,57.456,57.616,304300.0
2007-06-26 11:40:00,86.4,86.77,86.35,86.7,211700.0,57.6094,57.8561,57.576,57.8094,211700.0
2007-06-26 11:50:00,86.71,86.95,86.62,86.8,224600.0,57.8161,57.9761,57.7561,57.8761,224600.0
2007-06-26 12:00:00,86.8,86.93,86.79,86.86,231800.0,57.8761,57.9628,57.8694,57.9161,231800.0
2007-06-26 12:10:00,86.87,86.87,86.64,86.74,161100.0,57.9228,57.9228,57.7694,57.8361,161100.0
2007-06-26 12:20:00,86.74,86.82,86.51,86.6,166900.0,57.8361,57.8894,57.6827,57.7427,166900.0
2007-06-26 12:30:00,86.6,86.62,86.3,86.35,193100.0,57.7427,57.7561,57.5427,57.576,193100.0
2007-06-26 12:40:00,86.34,86.62,86.3,86.58,218500.0,57.5694,57.7561,57.5427,57.7294,218500.0
2007-06-26 12:50:00,86.58,86.6,86.45,86.55,133200.0,57.7294,57.7427,57.6427,57.7094,133200.0
2007-06-26 13:00:00,86.55,86.85,86.5,86.84,208900.0,57.7094,57.9094,57.6761,57.9028,208900.0
2007-06-26 13:10:00,86.84,86.95,86.79,86.82,217700.0,57.9028,57.9761,57.8694,57.8894,217700.0
2007-06-26 13:20:00,86.82,86.94,86.8,86.85,280600.0,57.8894,57.9694,57.8761,57.9094,280600.0
2007-06-26 13:30:00,86.84,86.89,86.75,86.82,473300.0,57.9028,57.9361,57.8427,57.8894,473300.0
2007-06-26 13:40:00,86.82,86.86,86.5,86.6,246000.0,57.8894,57.9161,57.6761,57.7427,246000.0
2007-06-26 13:50:00,86.58,86.65,86.45,86.48,197900.0,57.7294,57.7761,57.6427,57.6627,197900.0
2007-06-26 14:00:00,86.48,86.62,86.45,86.5,315500.0,57.6627,57.7561,57.6427,57.6761,315500.0
2007-06-26 14:10:00,86.51,86.55,86.3,86.3,292900.0,57.6827,57.7094,57.5427,57.5427,292900.0
2007-06-26 14:20:00,86.31,86.4,86.15,86.31,292300.0,57.5494,57.6094,57.4427,57.5494,292300.0
2007-06-26 14:30:00,86.33,86.44,86.26,86.39,267300.0,57.5627,57.636,57.516,57.6027,267300.0
2007-06-26 14:40:00,86.39,86.49,86.27,86.47,392200.0,57.6027,57.6694,57.5227,57.6561,392200.0
2007-06-26 14:50:00,86.47,86.8,86.33,86.4,680900.0,57.6561,57.8761,57.5627,57.6094,680900.0
2007-06-26 15:00:00,86.37,86.5,86.31,86.43,306600.0,57.5894,57.6761,57.5494,57.6294,306600.0
2007-06-26 15:10:00,86.43,86.59,86.37,86.47,322000.0,57.6294,57.7361,57.5894,57.6561,322000.0
2007-06-26 15:20:00,86.47,86.55,86.35,86.44,279100.0,57.6561,57.7094,57.576,57.636,279100.0
2007-06-26 15:30:00,86.45,86.5,86.38,86.44,286100.0,57.6427,57.6761,57.596,57.636,286100.0
2007-06-26 15:40:00,86.45,86.61,86.4,86.61,296300.0,57.6427,57.7494,57.6094,57.7494,296300.0
2007-06-26 15:50:00,86.61,86.61,86.29,86.29,575200.0,57.7494,57.7494,57.536,57.536,575200.0
2007-06-27 09:30:00,85.67,85.99,85.55,85.71,256600.0,57.1226,57.336,57.0426,57.1493,256600.0
2007-06-27 09:40:00,85.73,85.73,85.06,85.35,369800.0,57.1626,57.1626,56.7159,56.9093,369800.0
2007-06-27 09:50:00,85.34,85.98,85.32,85.87,449200.0,56.9026,57.3293,56.8893,57.256,449200.0
2007-06-27 10:00:00,85.87,85.89,85.63,85.7,326500.0,57.256,57.2693,57.096,57.1426,326500.0
2007-06-27 10:10:00,85.71,85.72,85.5,85.57,349500.0,57.1493,57.156,57.0093,57.056,349500.0
2007-06-27 10:20:00,85.55,85.8,85.49,85.6,369400.0,57.0426,57.2093,57.0026,57.076,369400.0
2007-06-27 10:30:00,85.63,86.46,85.63,85.98,1303700.0,57.096,57.6494,57.096,57.3293,1303700.0
2007-06-27 10:40:00,86.0,86.0,85.74,85.96,429300.0,57.3427,57.3427,57.1693,57.316,429300.0
2007-06-27 10:50:00,85.95,86.01,85.75,85.9,373100.0,57.3093,57.3493,57.176,57.276,373100.0
2007-06-27 11:00:00,85.91,85.98,85.57,85.75,289700.0,57.2827,57.3293,57.056,57.176,289700.0
2007-06-27 11:10:00,85.74,86.14,85.62,86.12,200300.0,57.1693,57.436,57.0893,57.4227,200300.0
2007-06-27 11:20:00,86.12,86.47,86.1,86.24,282900.0,57.4227,57.6561,57.4093,57.5027,282900.0
2007-06-27 11:30:00,86.23,86.43,86.05,86.34,253800.0,57.496,57.6294,57.376,57.5694,253800.0
2007-06-27 11:40:00,86.35,86.45,86.16,86.3,124800.0,57.576,57.6427,57.4494,57.5427,124800.0
2007-06-27 11:50:00,86.29,86.49,86.25,86.36,275000.0,57.536,57.6694,57.5094,57.5827,275000.0
2007-06-27 12:00:00,86.38,86.82,86.36,86.65,298200.0,57.596,57.8894,57.5827,57.7761,298200.0
2007-06-27 12:10:00,86.64,86.65,86.31,86.41,156400.0,57.7694,57.7761,57.5494,57.616,156400.0
2007-06-27 12:20:00,86.41,86.5,86.3,86.35,292000.0,57.616,57.6761,57.5427,57.576,292000.0
2007-06-27 12:30:00,86.34,86.6,86.34,86.56,151600.0,57.5694,57.7427,57.5694,57.7161,151600.0
2007-06-27 12:40:00,86.58,86.6,86.18,86.2,140900.0,57.7294,57.7427,57.4627,57.476,140900.0
2007-06-27 12:50:00,86.2,86.37,86.06,86.33,350200.0,57.476,57.5894,57.3827,57.5627,350200.0
2007-06-27 13:00:00,86.34,86.43,86.13,86.24,176700.0,57.5694,57.6294,57.4293,57.5027,176700.0
2007-06-27 13:10:00,86.25,86.27,86.1,86.17,138500.0,57.5094,57.5227,57.4093,57.456,138500.0
2007-06-27 13:20:00,86.16,86.5,86.16,86.35,335900.0,57.4494,57.6761,57.4494,57.576,335900.0
2007-06-27 13:30:00,86.32,86.4,86.2,86.29,229200.0,57.556,57.6094,57.476,57.536,229200.0
2007-06-27 13:40:00,86.29,86.53,86.24,86.53,167800.0,57.536,57.6961,57.5027,57.6961,167800.0
2007-06-27 13:50:00,86.53,86.8,86.36,86.72,554700.0,57.6961,57.8761,57.5827,57.8227,554700.0
2007-06-27 14:00:00,86.73,87.04,86.7,87.04,215000.0,57.8294,58.0361,57.8094,58.0361,215000.0
2007-06-27 14:10:00,87.03,87.36,86.92,87.31,640300.0,58.0294,58.2495,57.9561,58.2161,640300.0
2007-06-27 14:20:00,87.31,87.33,87.0,87.05,288700.0,58.2161,58.2295,58.0094,58.0428,288700.0
2007-06-27 14:30:00,87.05,87.13,87.0,87.03,342500.0,58.0428,58.0961,58.0094,58.0294,342500.0
2007-06-27 14:40:00,87.0,87.15,86.96,87.04,243300.0,58.0094,58.1095,57.9828,58.0361,243300.0
2007-06-27 14:50:00,87.04,87.07,86.91,86.98,292900.0,58.0361,58.0561,57.9494,57.9961,292900.0
2007-06-27 15:00:00,86.98,87.04,86.88,86.9,252100.0,57.9961,58.0361,57.9294,57.9428,252100.0
2007-06-27 15:10:00,86.9,87.0,86.89,86.91,192100.0,57.9428,58.0094,57.9361,57.9494,192100.0
2007-06-27 15:20:00,86.91,86.96,86.69,86.77,298800.0,57.9494,57.9828,57.8027,57.8561,298800.0
2007-06-27 15:30:00,86.75,86.9,86.73,86.78,292400.0,57.8427,57.9428,57.8294,57.8628,292400.0
2007-06-27 15:40:00,86.78,86.87,86.22,86.73,381500.0,57.8628,57.9228,57.4894,57.8294,381500.0
2007-06-27 15:50:00,86.73,86.96,86.72,86.89,764800.0,57.8294,57.9828,57.8227,57.9361,764800.0
2007-06-28 09:30:00,87.42,87.83,87.28,87.48,380000.0,58.2895,58.5629,58.1961,58.3295,380000.0
2007-06-28 09:40:00,87.44,87.57,87.14,87.21,264300.0,58.3028,58.3895,58.1028,58.1495,264300.0
2007-06-28 09:50:00,87.21,87.27,86.87,87.02,235100.0,58.1495,58.1895,57.9228,58.0228,235100.0
2007-06-28 10:00:00,87.03,87.37,86.97,87.03,278300.0,58.0294,58.2561,57.9894,58.0294,278300.0
2007-06-28 10:10:00,87.03,87.14,86.9,86.97,192000.0,58.0294,58.1028,57.9428,57.9894,192000.0
2007-06-28 10:20:00,86.97,87.0,86.6,86.91,266500.0,57.9894,58.0094,57.7427,57.9494,266500.0
2007-06-28 10:30:00,86.91,86.91,85.93,86.06,472800.0,57.9494,57.9494,57.296,57.3827,472800.0
2007-06-28 10:40:00,86.06,86.33,85.89,85.95,295500.0,57.3827,57.5627,57.2693,57.3093,295500.0
2007-06-28 10:50:00,85.95,86.03,85.65,86.02,210800.0,57.3093,57.3627,57.1093,57.356,210800.0
2007-06-28 11:00:00,86.02,86.29,86.02,86.12,198900.0,57.356,57.536,57.356,57.4227,198900.0
2007-06-28 11:10:00,86.11,86.35,85.97,86.22,145100.0,57.416,57.576,57.3227,57.4894,145100.0
2007-06-28 11:20:00,86.24,86.4,86.21,86.4,177800.0,57.5027,57.6094,57.4827,57.6094,177800.0
2007-06-28 11:30:00,86.4,86.47,86.24,86.37,213900.0,57.6094,57.6561,57.5027,57.5894,213900.0
2007-06-28 11:40:00,86.38,86.4,86.3,86.35,158600.0,57.596,57.6094,57.5427,57.576,158600.0
2007-06-28 11:50:00,86.33,86.6,86.28,86.41,174200.0,57.5627,57.7427,57.5294,57.616,174200.0
2007-06-28 12:00:00,86.41,86.53,86.27,86.32,187500.0,57.616,57.6961,57.5227,57.556,187500.0
2007-06-28 12:10:00,86.31,86.5,86.2,86.47,181700.0,57.5494,57.6761,57.476,57.6561,181700.0
2007-06-28 12:20:00,86.45,86.56,86.3,86.38,172600.0,57.6427,57.7161,57.5427,57.596,172600.0
2007-06-28 12:30:00,86.38,86.6,86.27,86.6,243500.0,57.596,57.7427,57.5227,57.7427,243500.0
2007-06-28 12:40:00,86.59,86.76,86.44,86.47,135100.0,57.7361,57.8494,57.636,57.6561,135100.0
2007-06-28 12:50:00,86.47,86.54,86.33,86.48,57400.0,57.6561,57.7027,57.5627,57.6627,57400.0
2007-06-28 13:00:00,86.51,86.57,86.42,86.49,98200.0,57.6827,57.7227,57.6227,57.6694,98200.0
2007-06-28 13:10:00,86.5,86.61,86.46,86.5,170500.0,57.6761,57.7494,57.6494,57.6761,170500.0
2007-06-28 13:20:00,86.5,86.54,86.45,86.5,57500.0,57.6761,57.7027,57.6427,57.6761,57500.0
2007-06-28 13:30:00,86.5,86.55,86.47,86.5,102500.0,57.6761,57.7094,57.6561,57.6761,102500.0
2007-06-28 13:40:00,86.5,86.51,86.37,86.4,133300.0,57.6761,57.6827,57.5894,57.6094,133300.0
2007-06-28 13:50:00,86.41,86.53,86.3,86.41,193500.0,57.616,57.6961,57.5427,57.616,193500.0
2007-06-28 14:00:00,86.41,86.41,86.09,86.09,148500.0,57.616,57.616,57.4027,57.4027,148500.0
2007-06-28 14:10:00,86.1,86.4,85.86,85.96,351100.0,57.4093,57.6094,57.2493,57.316,351100.0
2007-06-28 14:20:00,85.95,86.09,85.54,85.65,472500.0,57.3093,57.4027,57.036,57.1093,472500.0
2007-06-28 14:30:00,85.66,85.7,85.23,85.31,444800.0,57.116,57.1426,56.8293,56.8826,444800.0
2007-06-28 14:40:00,85.32,86.04,85.32,85.9,594700.0,56.8893,57.3693,56.8893,57.276,594700.0
2007-06-28 14:50:00,85.9,85.95,85.62,85.9,285900.0,57.276,57.3093,57.0893,57.276,285900.0
2007-06-28 15:00:00,85.89,85.93,85.55,85.89,274400.0,57.2693,57.296,57.0426,57.2693,274400.0
2007-06-28 15:10:00,85.9,85.98,85.73,85.73,278200.0,57.276,57.3293,57.1626,57.1626,278200.0
2007-06-28 15:20:00,85.73,85.88,85.65,85.87,241600.0,57.1626,57.2627,57.1093,57.256,241600.0
2007-06-28 15:30:00,85.88,86.05,85.82,85.9,260700.0,57.2627,57.376,57.2226,57.276,260700.0
2007-06-28 15:40:00,85.9,85.92,85.46,85.47,258400.0,57.276,57.2893,56.9826,56.9893,258400.0
2007-06-28 15:50:00,85.49,85.59,85.41,85.51,403300.0,57.0026,57.0693,56.9493,57.0159,403300.0
2007-06-29 09:30:00,86.15,87.24,85.73,86.39,896100.0,57.4427,58.1695,57.1626,57.6027,896100.0
2007-06-29 09:40:00,86.39,86.87,86.05,86.3,380700.0,57.6027,57.9228,57.376,57.5427,380700.0
2007-06-29 09:50:00,86.3,86.74,86.2,86.59,323000.0,57.5427,57.8361,57.476,57.7361,323000.0
2007-06-29 10:00:00,86.56,86.71,86.24,86.61,451700.0,57.7161,57.8161,57.5027,57.7494,451700.0
2007-06-29 10:10:00,86.62,86.65,86.45,86.62,139200.0,57.7561,57.7761,57.6427,57.7561,139200.0
2007-06-29 10:20:00,86.61,86.67,86.42,86.42,160300.0,57.7494,57.7894,57.6227,57.6227,160300.0
2007-06-29 10:30:00,86.44,86.53,86.32,86.37,140000.0,57.636,57.6961,57.556,57.5894,140000.0
2007-06-29 10:40:00,86.36,86.4,86.26,86.28,98700.0,57.5827,57.6094,57.516,57.5294,98700.0
2007-06-29 10:50:00,86.28,86.43,86.24,86.42,115300.0,57.5294,57.6294,57.5027,57.6227,115300.0
2007-06-29 11:00:00,86.41,86.59,86.39,86.5,425500.0,57.616,57.7361,57.6027,57.6761,425500.0
2007-06-29 11:10:00,86.49,86.66,86.46,86.55,194100.0,57.6694,57.7827,57.6494,57.7094,194100.0
2007-06-29 11:20:00,86.54,86.97,86.5,86.97,254400.0,57.7027,57.9894,57.6761,57.9894,254400.0
2007-06-29 11:30:00,86.97,87.31,86.96,87.21,246500.0,57.9894,58.2161,57.9828,58.1495,246500.0
2007-06-29 11:40:00,87.21,87.24,87.1,87.14,224800.0,58.1495,58.1695,58.0761,58.1028,224800.0
2007-06-29 11:50:00,87.12,87.12,86.94,87.0,111300.0,58.0895,58.0895,57.9694,58.0094,111300.0
2007-06-29 12:00:00,87.0,87.1,86.86,86.96,158300.0,58.0094,58.0761,57.9161,57.9828,158300.0
2007-06-29 12:10:00,86.96,86.97,86.65,86.7,130400.0,57.9828,57.9894,57.7761,57.8094,130400.0
2007-06-29 12:20:00,86.7,86.81,86.66,86.7,119900.0,57.8094,57.8828,57.7827,57.8094,119900.0
2007-06-29 12:30:00,86.7,86.7,86.32,86.5,191200.0,57.8094,57.8094,57.556,57.6761,191200.0
2007-06-29 12:40:00,86.46,86.67,86.46,86.53,131600.0,57.6494,57.7894,57.6494,57.6961,131600.0
2007-06-29 12:50:00,86.54,86.55,86.39,86.52,109500.0,57.7027,57.7094,57.6027,57.6894,109500.0
2007-06-29 13:00:00,86.53,86.58,86.3,86.3,117300.0,57.6961,57.7294,57.5427,57.5427,117300.0
2007-06-29 13:10:00,86.31,86.43,86.22,86.41,144200.0,57.5494,57.6294,57.4894,57.616,144200.0
2007-06-29 13:20:00,86.4,86.54,86.32,86.4,134400.0,57.6094,57.7027,57.556,57.6094,134400.0
2007-06-29 13:30:00,86.4,86.65,86.28,86.6,142900.0,57.6094,57.7761,57.5294,57.7427,142900.0
2007-06-29 13:40:00,86.61,86.62,86.47,86.61,88400.0,57.7494,57.7561,57.6561,57.7494,88400.0
2007-06-29 13:50:00,86.61,86.62,86.45,86.5,123300.0,57.7494,57.7561,57.6427,57.6761,123300.0
2007-06-29 14:00:00,86.5,86.51,85.95,86.09,265300.0,57.6761,57.6827,57.3093,57.4027,265300.0
2007-06-29 14:10:00,86.09,86.15,85.75,85.94,264500.0,57.4027,57.4427,57.176,57.3027,264500.0
2007-06-29 14:20:00,85.95,86.03,85.75,85.83,335700.0,57.3093,57.3627,57.176,57.2293,335700.0
2007-06-29 14:30:00,85.85,85.92,85.66,85.73,256300.0,57.2427,57.2893,57.116,57.1626,256300.0
2007-06-29 14:40:00,85.72,85.85,85.54,85.63,338100.0,57.156,57.2427,57.036,57.096,338100.0
2007-06-29 14:50:00,85.61,85.75,85.35,85.42,338000.0,57.0826,57.176,56.9093,56.9559,338000.0
2007-06-29 15:00:00,85.42,85.49,85.0,85.19,547600.0,56.9559,57.0026,56.6759,56.8026,547600.0
2007-06-29 15:10:00,85.19,85.2,84.42,84.78,597500.0,56.8026,56.8092,56.2892,56.5292,597500.0
2007-06-29 15:20:00,84.78,84.8,84.41,84.46,492300.0,56.5292,56.5425,56.2825,56.3158,492300.0
2007-06-29 15:30:00,84.46,87.47,84.42,84.69,523600.0,56.3158,58.3228,56.2892,56.4692,523600.0
2007-06-29 15:40:00,84.7,84.95,84.69,84.87,603400.0,56.4759,56.6426,56.4692,56.5892,603400.0
2007-06-29 15:50:00,84.86,84.97,84.56,84.92,678200.0,56.5825,56.6559,56.3825,56.6226,678200.0
2007-07-03 09:30:00,87.0,87.5,86.99,87.24,229700.0,58.0094,58.3428,58.0028,58.1695,229700.0
2007-07-03 09:40:00,87.21,87.89,87.21,87.79,259200.0,58.1495,58.6029,58.1495,58.5362,259200.0
2007-07-03 09:50:00,87.8,87.83,87.39,87.55,256700.0,58.5429,58.5629,58.2695,58.3762,256700.0
2007-07-03 10:00:00,87.53,87.83,87.45,87.8,219800.0,58.3628,58.5629,58.3095,58.5429,219800.0
2007-07-03 10:10:00,87.8,87.99,87.78,87.93,167900.0,58.5429,58.6696,58.5295,58.6295,167900.0
2007-07-03 10:20:00,87.94,87.96,87.73,87.93,141000.0,58.6362,58.6495,58.4962,58.6295,141000.0
2007-07-03 10:30:00,87.92,87.98,87.8,87.96,149100.0,58.6229,58.6629,58.5429,58.6495,149100.0
2007-07-03 10:40:00,87.96,88.15,87.88,87.96,165900.0,58.6495,58.7762,58.5962,58.6495,165900.0
2007-07-03 10:50:00,87.95,88.18,87.94,88.14,106500.0,58.6429,58.7962,58.6362,58.7696,106500.0
2007-07-03 11:00:00,88.13,88.13,87.82,87.96,151600.0,58.7629,58.7629,58.5562,58.6495,151600.0
2007-07-03 11:10:00,87.95,88.11,87.89,87.98,124100.0,58.6429,58.7496,58.6029,58.6629,124100.0
2007-07-03 11:20:00,87.98,88.14,87.94,88.07,126100.0,58.6629,58.7696,58.6362,58.7229,126100.0
2007-07-03 11:30:00,88.06,88.25,88.05,88.16,172000.0,58.7162,58.8429,58.7096,58.7829,172000.0
2007-07-03 11:40:00,88.16,88.16,87.9,88.01,104800.0,58.7829,58.7829,58.6095,58.6829,104800.0
2007-07-03 11:50:00,88.02,88.08,87.9,88.0,98000.0,58.6896,58.7296,58.6095,58.6762,98000.0
2007-07-03 12:00:00,88.01,88.11,87.99,88.09,100100.0,58.6829,58.7496,58.6696,58.7362,100100.0
2007-07-03 12:10:00,88.09,88.18,88.05,88.17,137700.0,58.7362,58.7962,58.7096,58.7896,137700.0
2007-07-03 12:20:00,88.17,88.28,88.07,88.25,154400.0,58.7896,58.8629,58.7229,58.8429,154400.0
2007-07-03 12:30:00,88.26,88.34,88.17,88.19,216700.0,58.8496,58.9029,58.7896,58.8029,216700.0
2007-07-03 12:40:00,88.2,88.2,88.03,88.06,221500.0,58.8096,58.8096,58.6962,58.7162,221500.0
2007-07-03 12:50:00,88.06,88.06,87.85,87.93,254500.0,58.7162,58.7162,58.5762,58.6295,254500.0
2007-07-05 09:30:00,87.28,88.55,87.28,88.43,269700.0,58.1961,59.0429,58.1961,58.9629,269700.0
2007-07-05 09:40:00,88.43,88.74,88.18,88.68,222300.0,58.9629,59.1696,58.7962,59.1296,222300.0
2007-07-05 09:50:00,88.69,88.95,88.66,88.84,195000.0,59.1363,59.3097,59.1163,59.2363,195000.0
2007-07-05 10:00:00,88.87,88.91,88.6,88.79,161900.0,59.2563,59.283,59.0763,59.203,161900.0
2007-07-05 10:10:00,88.79,89.0,88.79,88.86,265500.0,59.203,59.343,59.203,59.2496,265500.0
2007-07-05 10:20:00,88.88,89.0,88.79,88.92,163800.0,59.263,59.343,59.203,59.2897,163800.0
2007-07-05 10:30:00,88.93,88.93,87.94,88.18,521400.0,59.2963,59.2963,58.6362,58.7962,521400.0
2007-07-05 10:40:00,88.18,88.51,87.89,87.93,305000.0,58.7962,59.0163,58.6029,58.6295,305000.0
2007-07-05 10:50:00,87.93,88.06,87.71,88.05,311200.0,58.6295,58.7162,58.4829,58.7096,311200.0
2007-07-05 11:00:00,88.02,88.04,87.65,87.78,166800.0,58.6896,58.7029,58.4428,58.5295,166800.0
2007-07-05 11:10:00,87.77,88.12,87.68,88.12,117900.0,58.5229,58.7562,58.4629,58.7562,117900.0
2007-07-05 11:20:00,88.09,88.4,88.0,88.0,126600.0,58.7362,58.9429,58.6762,58.6762,126600.0
2007-07-05 11:30:00,88.0,88.08,87.9,87.9,99000.0,58.6762,58.7296,58.6095,58.6095,99000.0
2007-07-05 11:40:00,87.92,88.0,87.76,87.88,222200.0,58.6229,58.6762,58.5162,58.5962,222200.0
2007-07-05 11:50:00,87.87,87.94,87.58,87.72,92300.0,58.5895,58.6362,58.3962,58.4895,92300.0
2007-07-05 12:00:00,87.69,87.79,87.43,87.45,151500.0,58.4695,58.5362,58.2962,58.3095,151500.0
2007-07-05 12:10:00,87.47,87.54,87.27,87.41,80900.0,58.3228,58.3695,58.1895,58.2828,80900.0
2007-07-05 12:20:00,87.42,87.57,87.31,87.35,133600.0,58.2895,58.3895,58.2161,58.2428,133600.0
2007-07-05 12:30:00,87.35,87.39,87.11,87.29,104900.0,58.2428,58.2695,58.0828,58.2028,104900.0
2007-07-05 12:40:00,87.3,87.33,87.16,87.17,62800.0,58.2095,58.2295,58.1161,58.1228,62800.0
2007-07-05 12:50:00,87.18,87.5,87.18,87.37,82000.0,58.1295,58.3428,58.1295,58.2561,82000.0
2007-07-05 13:00:00,87.38,87.84,87.35,87.79,107300.0,58.2628,58.5695,58.2428,58.5362,107300.0
2007-07-05 13:10:00,87.8,88.58,87.74,87.87,169400.0,58.5429,59.0629,58.5029,58.5895,169400.0
2007-07-05 13:20:00,87.86,87.88,87.72,87.77,64600.0,58.5829,58.5962,58.4895,58.5229,64600.0
2007-07-05 13:30:00,87.76,87.92,87.76,87.83,78700.0,58.5162,58.6229,58.5162,58.5629,78700.0
2007-07-05 13:40:00,87.82,87.84,87.65,87.71,75300.0,58.5562,58.5695,58.4428,58.4829,75300.0
2007-07-05 13:50:00,87.71,87.72,87.55,87.62,116200.0,58.4829,58.4895,58.3762,58.4228,116200.0
2007-07-05 14:00:00,87.62,87.81,87.55,87.64,131700.0,58.4228,58.5495,58.3762,58.4362,131700.0
2007-07-05 14:10:00,87.65,87.85,87.62,87.7,186700.0,58.4428,58.5762,58.4228,58.4762,186700.0
2007-07-05 14:20:00,87.7,88.06,87.69,88.05,174900.0,58.4762,58.7162,58.4695,58.7096,174900.0
2007-07-05 14:30:00,88.05,88.24,88.0,88.03,142700.0,58.7096,58.8362,58.6762,58.6962,142700.0
2007-07-05 14:40:00,88.04,88.19,87.85,88.19,112400.0,58.7029,58.8029,58.5762,58.8029,112400.0
2007-07-05 14:50:00,88.17,88.17,87.87,88.01,111400.0,58.7896,58.7896,58.5895,58.6829,111400.0
2007-07-05 15:00:00,88.02,88.05,87.86,87.94,108400.0,58.6896,58.7096,58.5829,58.6362,108400.0
2007-07-05 15:10:00,87.94,87.97,87.61,87.61,139500.0,58.6362,58.6562,58.4162,58.4162,139500.0
2007-07-05 15:20:00,87.62,87.88,87.62,87.88,139600.0,58.4228,58.5962,58.4228,58.5962,139600.0
2007-07-05 15:30:00,87.86,87.88,87.65,87.86,160500.0,58.5829,58.5962,58.4428,58.5829,160500.0
2007-07-05 15:40:00,87.87,87.91,87.71,87.87,194100.0,58.5895,58.6162,58.4829,58.5895,194100.0
2007-07-05 15:50:00,87.87,87.95,87.83,87.94,204200.0,58.5895,58.6429,58.5629,58.6362,204200.0
2007-07-06 09:30:00,88.48,89.17,88.48,88.61,503000.0,58.9963,59.4563,58.9963,59.083,503000.0
2007-07-06 09:40:00,88.59,88.62,87.89,88.13,291800.0,59.0696,59.0896,58.6029,58.7629,291800.0
2007-07-06 09:50:00,88.16,88.35,87.83,88.04,257700.0,58.7829,58.9096,58.5629,58.7029,257700.0
2007-07-06 10:00:00,88.07,88.54,88.04,88.24,273100.0,58.7229,59.0363,58.7029,58.8362,273100.0
2007-07-06 10:10:00,88.24,88.61,88.2,88.5,191700.0,58.8362,59.083,58.8096,59.0096,191700.0
2007-07-06 10:20:00,88.48,88.73,88.36,88.65,239700.0,58.9963,59.163,58.9163,59.1096,239700.0
2007-07-06 10:30:00,88.65,88.89,88.27,88.41,268300.0,59.1096,59.2696,58.8562,58.9496,268300.0
2007-07-06 10:40:00,88.41,88.71,88.27,88.52,157400.0,58.9496,59.1496,58.8562,59.0229,157400.0
2007-07-06 10:50:00,88.52,88.53,87.95,88.03,225300.0,59.0229,59.0296,58.6429,58.6962,225300.0
2007-07-06 11:00:00,88.04,88.25,88.03,88.17,110900.0,58.7029,58.8429,58.6962,58.7896,110900.0
2007-07-06 11:10:00,88.2,88.33,88.19,88.22,57300.0,58.8096,58.8963,58.8029,58.8229,57300.0
2007-07-06 11:20:00,88.24,88.31,88.16,88.28,100100.0,58.8362,58.8829,58.7829,58.8629,100100.0
2007-07-06 11:30:00,88.25,88.48,88.23,88.32,164800.0,58.8429,58.9963,58.8296,58.8896,164800.0
2007-07-06 11:40:00,88.32,88.38,88.11,88.15,117900.0,58.8896,58.9296,58.7496,58.7762,117900.0
2007-07-06 11:50:00,88.15,88.29,88.1,88.25,126100.0,58.7762,58.8696,58.7429,58.8429,126100.0
2007-07-06 12:00:00,88.25,88.4,88.25,88.35,114900.0,58.8429,58.9429,58.8429,58.9096,114900.0
2007-07-06 12:10:00,88.35,88.36,88.14,88.24,146600.0,58.9096,58.9163,58.7696,58.8362,146600.0
2007-07-06 12:20:00,88.25,88.39,88.01,88.01,121300.0,58.8429,58.9363,58.6829,58.6829,121300.0
2007-07-06 12:30:00,88.01,88.11,87.83,88.08,108400.0,58.6829,58.7496,58.5629,58.7296,108400.0
2007-07-06 12:40:00,88.08,88.21,88.02,88.18,68000.0,58.7296,58.8162,58.6896,58.7962,68000.0
2007-07-06 12:50:00,88.18,88.22,88.12,88.12,80900.0,58.7962,58.8229,58.7562,58.7562,80900.0
2007-07-06 13:00:00,88.13,88.17,87.9,88.04,105600.0,58.7629,58.7896,58.6095,58.7029,105600.0
2007-07-06 13:10:00,88.04,88.1,87.89,87.89,84400.0,58.7029,58.7429,58.6029,58.6029,84400.0
2007-07-06 13:20:00,87.9,88.02,87.79,87.89,112300.0,58.6095,58.6896,58.5362,58.6029,112300.0
2007-07-06 13:30:00,87.9,88.06,87.84,87.95,107200.0,58.6095,58.7162,58.5695,58.6429,107200.0
2007-07-06 13:40:00,87.97,88.0,87.81,87.92,58400.0,58.6562,58.6762,58.5495,58.6229,58400.0
2007-07-06 13:50:00,87.92,88.06,87.92,88.02,108700.0,58.6229,58.7162,58.6229,58.6896,108700.0
2007-07-06 14:00:00,88.04,88.12,87.93,88.05,97200.0,58.7029,58.7562,58.6295,58.7096,97200.0
2007-07-06 14:10:00,88.04,88.24,88.04,88.16,122100.0,58.7029,58.8362,58.7029,58.7829,122100.0
2007-07-06 14:20:00,88.15,88.17,87.95,88.1,111300.0,58.7762,58.7896,58.6429,58.7429,111300.0
2007-07-06 14:30:00,88.1,88.34,88.06,88.28,141500.0,58.7429,58.9029,58.7162,58.8629,141500.0
2007-07-06 14:40:00,88.27,88.32,88.11,88.21,117300.0,58.8562,58.8896,58.7496,58.8162,117300.0
2007-07-06 14:50:00,88.21,88.33,88.16,88.32,99300.0,58.8162,58.8963,58.7829,58.8896,99300.0
2007-07-06 15:00:00,88.32,88.47,88.31,88.44,132500.0,58.8896,58.9896,58.8829,58.9696,132500.0
2007-07-06 15:10:00,88.44,88.45,88.3,88.39,138400.0,58.9696,58.9763,58.8763,58.9363,138400.0
2007-07-06 15:20:00,88.4,88.47,88.28,88.45,162900.0,58.9429,58.9896,58.8629,58.9763,162900.0
2007-07-06 15:30:00,88.45,88.52,88.3,88.39,185200.0,58.9763,59.0229,58.8763,58.9363,185200.0
2007-07-06 15:40:00,88.38,88.53,88.32,88.4,290400.0,58.9296,59.0296,58.8896,58.9429,290400.0
2007-07-06 15:50:00,88.4,88.41,88.04,88.3,375500.0,58.9429,58.9496,58.7029,58.8763,375500.0
2007-07-09 09:30:00,87.76,88.72,87.76,87.95,347200.0,58.5162,59.1563,58.5162,58.6429,347200.0
2007-07-09 09:40:00,87.95,88.21,87.92,88.07,295900.0,58.6429,58.8162,58.6229,58.7229,295900.0
2007-07-09 09:50:00,88.07,88.28,87.7,87.83,320600.0,58.7229,58.8629,58.4762,58.5629,320600.0
2007-07-09 10:00:00,87.84,87.92,87.56,87.83,395700.0,58.5695,58.6229,58.3828,58.5629,395700.0
2007-07-09 10:10:00,87.82,88.0,87.78,87.85,127200.0,58.5562,58.6762,58.5295,58.5762,127200.0
2007-07-09 10:20:00,87.86,87.88,87.64,87.69,141800.0,58.5829,58.5962,58.4362,58.4695,141800.0
2007-07-09 10:30:00,87.69,87.83,87.57,87.77,225600.0,58.4695,58.5629,58.3895,58.5229,225600.0
2007-07-09 10:40:00,87.74,87.79,87.4,87.67,172200.0,58.5029,58.5362,58.2762,58.4562,172200.0
2007-07-09 10:50:00,87.67,87.93,87.65,87.75,95300.0,58.4562,58.6295,58.4428,58.5095,95300.0
2007-07-09 11:00:00,87.74,87.93,87.69,87.73,173400.0,58.5029,58.6295,58.4695,58.4962,173400.0
2007-07-09 11:10:00,87.74,87.91,87.73,87.86,114000.0,58.5029,58.6162,58.4962,58.5829,114000.0
2007-07-09 11:20:00,87.86,88.02,87.85,87.96,182700.0,58.5829,58.6896,58.5762,58.6495,182700.0
2007-07-09 11:30:00,87.93,87.95,87.86,87.88,116700.0,58.6295,58.6429,58.5829,58.5962,116700.0
2007-07-09 11:40:00,87.88,87.89,87.75,87.85,99300.0,58.5962,58.6029,58.5095,58.5762,99300.0
2007-07-09 11:50:00,87.86,88.02,87.84,88.02,131300.0,58.5829,58.6896,58.5695,58.6896,131300.0
2007-07-09 12:00:00,88.01,88.01,87.76,87.78,82200.0,58.6829,58.6829,58.5162,58.5295,82200.0
2007-07-09 12:10:00,87.77,87.89,87.77,87.86,99600.0,58.5229,58.6029,58.5229,58.5829,99600.0
2007-07-09 12:20:00,87.86,87.89,87.73,87.76,81600.0,58.5829,58.6029,58.4962,58.5162,81600.0
2007-07-09 12:30:00,87.78,87.91,87.76,87.83,108800.0,58.5295,58.6162,58.5162,58.5629,108800.0
2007-07-09 12:40:00,87.82,87.88,87.73,87.81,77800.0,58.5562,58.5962,58.4962,58.5495,77800.0
2007-07-09 12:50:00,87.82,87.83,87.56,87.66,182500.0,58.5562,58.5629,58.3828,58.4495,182500.0
2007-07-09 13:00:00,87.66,87.84,87.6,87.84,202200.0,58.4495,58.5695,58.4095,58.5695,202200.0
2007-07-09 13:10:00,87.83,87.93,87.8,87.84,167900.0,58.5629,58.6295,58.5429,58.5695,167900.0
2007-07-09 13:20:00,87.86,88.1,87.86,88.06,96200.0,58.5829,58.7429,58.5829,58.7162,96200.0
2007-07-09 13:30:00,88.07,88.27,88.05,88.26,134200.0,58.7229,58.8562,58.7096,58.8496,134200.0
2007-07-09 13:40:00,88.26,88.27,88.02,88.1,247700.0,58.8496,58.8562,58.6896,58.7429,247700.0
2007-07-09 13:50:00,88.09,88.13,88.02,88.06,98300.0,58.7362,58.7629,58.6896,58.7162,98300.0
2007-07-09 14:00:00,88.06,88.08,88.01,88.04,71700.0,58.7162,58.7296,58.6829,58.7029,71700.0
2007-07-09 14:10:00,88.05,88.08,87.84,87.97,156900.0,58.7096,58.7296,58.5695,58.6562,156900.0
2007-07-09 14:20:00,87.98,88.05,87.98,88.0,135300.0,58.6629,58.7096,58.6629,58.6762,135300.0
2007-07-09 14:30:00,88.0,88.52,87.99,88.41,258200.0,58.6762,59.0229,58.6696,58.9496,258200.0
2007-07-09 14:40:00,88.41,88.57,88.29,88.46,139400.0,58.9496,59.0563,58.8696,58.9829,139400.0
2007-07-09 14:50:00,88.46,88.68,88.46,88.61,147700.0,58.9829,59.1296,58.9829,59.083,147700.0
2007-07-09 15:00:00,88.62,88.65,88.36,88.42,128900.0,59.0896,59.1096,58.9163,58.9563,128900.0
2007-07-09 15:10:00,88.42,88.52,88.38,88.49,112700.0,58.9563,59.0229,58.9296,59.0029,112700.0
2007-07-09 15:20:00,88.5,88.51,88.29,88.43,148300.0,59.0096,59.0163,58.8696,58.9629,148300.0
2007-07-09 15:30:00,88.43,88.55,88.38,88.44,217200.0,58.9629,59.0429,58.9296,58.9696,217200.0
2007-07-09 15:40:00,88.43,88.47,88.32,88.43,161500.0,58.9629,58.9896,58.8896,58.9629,161500.0
2007-07-09 15:50:00,88.43,88.44,88.2,88.24,293300.0,58.9629,58.9696,58.8096,58.8362,293300.0
2007-07-10 09:30:00,87.95,88.05,87.11,87.14,261500.0,58.6429,58.7096,58.0828,58.1028,261500.0
2007-07-10 09:40:00,87.13,87.2,86.85,87.2,441600.0,58.0961,58.1428,57.9094,58.1428,441600.0
2007-07-10 09:50:00,87.19,87.41,87.11,87.18,370300.0,58.1361,58.2828,58.0828,58.1295,370300.0
2007-07-10 10:00:00,87.18,87.36,87.07,87.31,170200.0,58.1295,58.2495,58.0561,58.2161,170200.0
2007-07-10 10:10:00,87.34,87.72,87.33,87.64,202000.0,58.2361,58.4895,58.2295,58.4362,202000.0
2007-07-10 10:20:00,87.65,87.88,87.55,87.85,306300.0,58.4428,58.5962,58.3762,58.5762,306300.0
2007-07-10 10:30:00,87.84,87.95,87.68,87.88,240400.0,58.5695,58.6429,58.4629,58.5962,240400.0
2007-07-10 10:40:00,87.89,88.09,87.79,88.03,214800.0,58.6029,58.7362,58.5362,58.6962,214800.0
2007-07-10 10:50:00,88.04,88.46,88.03,88.29,183500.0,58.7029,58.9829,58.6962,58.8696,183500.0
2007-07-10 11:00:00,88.29,88.55,88.22,88.36,175300.0,58.8696,59.0429,58.8229,58.9163,175300.0
2007-07-10 11:10:00,88.38,88.47,88.22,88.43,199600.0,58.9296,58.9896,58.8229,58.9629,199600.0
2007-07-10 11:20:00,88.43,88.46,88.22,88.22,70800.0,58.9629,58.9829,58.8229,58.8229,70800.0
2007-07-10 11:30:00,88.22,88.57,88.22,88.45,191700.0,58.8229,59.0563,58.8229,58.9763,191700.0
2007-07-10 11:40:00,88.44,88.57,88.39,88.39,119500.0,58.9696,59.0563,58.9363,58.9363,119500.0
2007-07-10 11:50:00,88.4,88.52,88.22,88.25,146700.0,58.9429,59.0229,58.8229,58.8429,146700.0
2007-07-10 12:00:00,88.24,88.31,87.83,87.93,179800.0,58.8362,58.8829,58.5629,58.6295,179800.0
2007-07-10 12:10:00,87.93,87.99,87.76,87.87,249200.0,58.6295,58.6696,58.5162,58.5895,249200.0
2007-07-10 12:20:00,87.87,87.92,87.67,87.75,246900.0,58.5895,58.6229,58.4562,58.5095,246900.0
2007-07-10 12:30:00,87.74,88.1,87.73,88.06,174000.0,58.5029,58.7429,58.4962,58.7162,174000.0
2007-07-10 12:40:00,88.06,88.11,87.94,88.06,153900.0,58.7162,58.7496,58.6362,58.7162,153900.0
2007-07-10 12:50:00,88.05,88.14,87.96,88.11,65700.0,58.7096,58.7696,58.6495,58.7496,65700.0
2007-07-10 13:00:00,88.12,88.16,87.8,87.91,158900.0,58.7562,58.7829,58.5429,58.6162,158900.0
2007-07-10 13:10:00,87.94,88.11,87.8,87.83,120900.0,58.6362,58.7496,58.5429,58.5629,120900.0
2007-07-10 13:20:00,87.8,87.94,87.75,87.82,149500.0,58.5429,58.6362,58.5095,58.5562,149500.0
2007-07-10 13:30:00,87.82,88.06,87.79,87.9,133100.0,58.5562,58.7162,58.5362,58.6095,133100.0
2007-07-10 13:40:00,87.9,87.9,87.5,87.72,383100.0,58.6095,58.6095,58.3428,58.4895,383100.0
2007-07-10 13:50:00,87.7,87.86,87.59,87.78,318100.0,58.4762,58.5829,58.4028,58.5295,318100.0
2007-07-10 14:00:00,87.8,87.87,87.52,87.67,332800.0,58.5429,58.5895,58.3562,58.4562,332800.0
2007-07-10 14:10:00,87.66,88.07,87.63,88.04,204800.0,58.4495,58.7229,58.4295,58.7029,204800.0
2007-07-10 14:20:00,88.05,88.1,87.75,87.85,142100.0,58.7096,58.7429,58.5095,58.5762,142100.0
2007-07-10 14:30:00,87.83,87.93,87.72,87.86,154300.0,58.5629,58.6295,58.4895,58.5829,154300.0
2007-07-10 14:40:00,87.84,87.91,87.72,87.83,263100.0,58.5695,58.6162,58.4895,58.5629,263100.0
2007-07-10 14:50:00,87.83,87.9,87.75,87.86,168500.0,58.5629,58.6095,58.5095,58.5829,168500.0
2007-07-10 15:00:00,87.89,87.91,87.74,87.81,195300.0,58.6029,58.6162,58.5029,58.5495,195300.0
2007-07-10 15:10:00,87.8,87.87,87.71,87.77,241100.0,58.5429,58.5895,58.4829,58.5229,241100.0
2007-07-10 15:20:00,87.76,87.82,87.69,87.8,200800.0,58.5162,58.5562,58.4695,58.5429,200800.0
2007-07-10 15:30:00,87.8,87.8,87.49,87.51,228100.0,58.5429,58.5429,58.3362,58.3495,228100.0
2007-07-10 15:40:00,87.54,87.61,87.37,87.54,516800.0,58.3695,58.4162,58.2561,58.3695,516800.0
2007-07-10 15:50:00,87.55,87.58,87.17,87.18,549100.0,58.3762,58.3962,58.1228,58.1295,549100.0
2007-07-11 09:30:00,86.77,86.95,86.65,86.71,268000.0,57.8561,57.9761,57.7761,57.8161,268000.0
2007-07-11 09:40:00,86.7,86.92,86.43,86.89,250000.0,57.8094,57.9561,57.6294,57.9361,250000.0
2007-07-11 09:50:00,86.87,86.87,86.14,86.53,286200.0,57.9228,57.9228,57.436,57.6961,286200.0
2007-07-11 10:00:00,86.53,86.54,86.11,86.34,623800.0,57.6961,57.7027,57.416,57.5694,623800.0
2007-07-11 10:10:00,86.35,86.57,86.32,86.53,305500.0,57.576,57.7227,57.556,57.6961,305500.0
2007-07-11 10:20:00,86.54,86.83,86.33,86.5,435700.0,57.7027,57.8961,57.5627,57.6761,435700.0
2007-07-11 10:30:00,86.5,87.05,86.4,86.9,437000.0,57.6761,58.0428,57.6094,57.9428,437000.0
2007-07-11 10:40:00,86.9,87.25,86.88,87.16,358000.0,57.9428,58.1761,57.9294,58.1161,358000.0
2007-07-11 10:50:00,87.16,87.86,87.15,87.7,405600.0,58.1161,58.5829,58.1095,58.4762,405600.0
2007-07-11 11:00:00,87.7,87.84,87.55,87.58,249500.0,58.4762,58.5695,58.3762,58.3962,249500.0
2007-07-11 11:10:00,87.56,87.56,87.27,87.4,180500.0,58.3828,58.3828,58.1895,58.2762,180500.0
2007-07-11 11:20:00,87.4,87.42,87.11,87.15,210600.0,58.2762,58.2895,58.0828,58.1095,210600.0
2007-07-11 11:30:00,87.15,87.3,87.05,87.22,110700.0,58.1095,58.2095,58.0428,58.1561,110700.0
2007-07-11 11:40:00,87.22,87.28,87.2,87.22,126300.0,58.1561,58.1961,58.1428,58.1561,126300.0
2007-07-11 11:50:00,87.23,87.27,86.88,87.01,151200.0,58.1628,58.1895,57.9294,58.0161,151200.0
2007-07-11 12:00:00,87.03,87.12,86.91,87.0,182500.0,58.0294,58.0895,57.9494,58.0094,182500.0
2007-07-11 12:10:00,86.99,87.01,86.61,86.75,122600.0,58.0028,58.0161,57.7494,57.8427,122600.0
2007-07-11 12:20:00,86.75,86.98,86.72,86.97,154700.0,57.8427,57.9961,57.8227,57.9894,154700.0
2007-07-11 12:30:00,86.97,87.11,86.97,87.01,117700.0,57.9894,58.0828,57.9894,58.0161,117700.0
2007-07-11 12:40:00,87.03,87.03,86.8,86.87,108000.0,58.0294,58.0294,57.8761,57.9228,108000.0
2007-07-11 12:50:00,86.91,86.95,86.56,86.71,144500.0,57.9494,57.9761,57.7161,57.8161,144500.0
2007-07-11 13:00:00,86.73,86.91,86.73,86.84,93300.0,57.8294,57.9494,57.8294,57.9028,93300.0
2007-07-11 13:10:00,86.83,87.04,86.8,87.02,190500.0,57.8961,58.0361,57.8761,58.0228,190500.0
2007-07-11 13:20:00,86.99,87.1,86.94,87.06,91800.0,58.0028,58.0761,57.9694,58.0494,91800.0
2007-07-11 13:30:00,87.06,87.28,87.02,87.15,190400.0,58.0494,58.1961,58.0228,58.1095,190400.0
2007-07-11 13:40:00,87.19,87.25,87.02,87.06,131100.0,58.1361,58.1761,58.0228,58.0494,131100.0
2007-07-11 13:50:00,87.06,87.1,86.71,86.74,183200.0,58.0494,58.0761,57.8161,57.8361,183200.0
2007-07-11 14:00:00,86.75,86.89,86.6,86.76,146300.0,57.8427,57.9361,57.7427,57.8494,146300.0
2007-07-11 14:10:00,86.76,86.86,86.7,86.73,153400.0,57.8494,57.9161,57.8094,57.8294,153400.0
2007-07-11 14:20:00,86.73,86.85,86.71,86.84,99000.0,57.8294,57.9094,57.8161,57.9028,99000.0
2007-07-11 14:30:00,86.84,87.0,86.81,86.95,173600.0,57.9028,58.0094,57.8828,57.9761,173600.0
2007-07-11 14:40:00,86.94,86.99,86.8,86.87,126300.0,57.9694,58.0028,57.8761,57.9228,126300.0
2007-07-11 14:50:00,86.87,86.96,86.65,86.75,221500.0,57.9228,57.9828,57.7761,57.8427,221500.0
2007-07-11 15:00:00,86.76,86.83,86.61,86.78,241700.0,57.8494,57.8961,57.7494,57.8628,241700.0
2007-07-11 15:10:00,86.78,86.84,86.55,86.65,204400.0,57.8628,57.9028,57.7094,57.7761,204400.0
2007-07-11 15:20:00,86.67,86.99,86.61,86.91,171000.0,57.7894,58.0028,57.7494,57.9494,171000.0
2007-07-11 15:30:00,86.9,86.99,86.86,86.92,202600.0,57.9428,58.0028,57.9161,57.9561,202600.0
2007-07-11 15:40:00,86.92,87.02,86.87,86.92,280800.0,57.9561,58.0228,57.9228,57.9561,280800.0
2007-07-11 15:50:00,86.92,87.08,86.87,87.0,522100.0,57.9561,58.0628,57.9228,58.0094,522100.0
2007-07-12 09:30:00,87.95,88.43,87.5,87.75,294300.0,58.6429,58.9629,58.3428,58.5095,294300.0
2007-07-12 09:40:00,87.75,88.21,87.75,88.05,396400.0,58.5095,58.8162,58.5095,58.7096,396400.0
2007-07-12 09:50:00,88.04,88.08,87.79,88.02,233000.0,58.7029,58.7296,58.5362,58.6896,233000.0
2007-07-12 10:00:00,87.97,88.07,87.77,87.96,171200.0,58.6562,58.7229,58.5229,58.6495,171200.0
2007-07-12 10:10:00,87.95,88.15,87.91,87.92,139600.0,58.6429,58.7762,58.6162,58.6229,139600.0
2007-07-12 10:20:00,87.9,87.98,87.77,87.85,167000.0,58.6095,58.6629,58.5229,58.5762,167000.0
2007-07-12 10:30:00,87.82,87.95,87.25,87.5,462500.0,58.5562,58.6429,58.1761,58.3428,462500.0
2007-07-12 10:40:00,87.53,88.14,87.52,88.01,293600.0,58.3628,58.7696,58.3562,58.6829,293600.0
2007-07-12 10:50:00,88.02,88.58,88.01,88.5,257100.0,58.6896,59.0629,58.6829,59.0096,257100.0
2007-07-12 11:00:00,88.5,88.52,88.0,88.1,300600.0,59.0096,59.0229,58.6762,58.7429,300600.0
2007-07-12 11:10:00,88.07,88.23,87.85,88.17,158000.0,58.7229,58.8296,58.5762,58.7896,158000.0
2007-07-12 11:20:00,88.17,88.28,88.01,88.18,187400.0,58.7896,58.8629,58.6829,58.7962,187400.0
2007-07-12 11:30:00,88.18,88.32,87.0,88.0,146200.0,58.7962,58.8896,58.0094,58.6762,146200.0
2007-07-12 11:40:00,88.0,88.04,87.83,87.97,377100.0,58.6762,58.7029,58.5629,58.6562,377100.0
2007-07-12 11:50:00,87.96,87.97,87.49,87.6,427700.0,58.6495,58.6562,58.3362,58.4095,427700.0
2007-07-12 12:00:00,87.59,87.79,87.23,87.49,329000.0,58.4028,58.5362,58.1628,58.3362,329000.0
2007-07-12 12:10:00,87.49,87.91,87.42,87.82,181900.0,58.3362,58.6162,58.2895,58.5562,181900.0
2007-07-12 12:20:00,87.82,87.91,87.68,87.87,135800.0,58.5562,58.6162,58.4629,58.5895,135800.0
2007-07-12 12:30:00,87.87,87.88,87.63,87.78,239000.0,58.5895,58.5962,58.4295,58.5295,239000.0
2007-07-12 12:40:00,87.78,87.79,87.57,87.77,146900.0,58.5295,58.5362,58.3895,58.5229,146900.0
2007-07-12 12:50:00,87.77,88.11,87.77,87.89,158100.0,58.5229,58.7496,58.5229,58.6029,158100.0
2007-07-12 13:00:00,87.89,88.18,87.88,88.15,124200.0,58.6029,58.7962,58.5962,58.7762,124200.0
2007-07-12 13:10:00,88.16,88.27,88.04,88.04,100900.0,58.7829,58.8562,58.7029,58.7029,100900.0
2007-07-12 13:20:00,88.04,88.2,87.99,88.2,73700.0,58.7029,58.8096,58.6696,58.8096,73700.0
2007-07-12 13:30:00,88.19,88.23,88.11,88.21,74600.0,58.8029,58.8296,58.7496,58.8162,74600.0
2007-07-12 13:40:00,88.22,88.34,88.21,88.25,93300.0,58.8229,58.9029,58.8162,58.8429,93300.0
2007-07-12 13:50:00,88.27,88.33,88.18,88.31,60800.0,58.8562,58.8963,58.7962,58.8829,60800.0
2007-07-12 14:00:00,88.31,88.4,88.07,88.2,87100.0,58.8829,58.9429,58.7229,58.8096,87100.0
2007-07-12 14:10:00,88.19,88.26,87.94,88.01,99300.0,58.8029,58.8496,58.6362,58.6829,99300.0
2007-07-12 14:20:00,88.0,88.13,87.9,88.08,163500.0,58.6762,58.7629,58.6095,58.7296,163500.0
2007-07-12 14:30:00,88.1,88.15,87.92,87.98,124600.0,58.7429,58.7762,58.6229,58.6629,124600.0
2007-07-12 14:40:00,87.97,88.12,87.87,88.06,172400.0,58.6562,58.7562,58.5895,58.7162,172400.0
2007-07-12 14:50:00,88.06,88.21,88.04,88.19,134300.0,58.7162,58.8162,58.7029,58.8029,134300.0
2007-07-12 15:00:00,88.17,88.18,87.94,88.13,161000.0,58.7896,58.7962,58.6362,58.7629,161000.0
2007-07-12 15:10:00,88.12,88.13,87.91,87.91,162500.0,58.7562,58.7629,58.6162,58.6162,162500.0
2007-07-12 15:20:00,87.91,88.28,87.91,88.26,228800.0,58.6162,58.8629,58.6162,58.8496,228800.0
2007-07-12 15:30:00,88.28,88.45,88.19,88.35,319800.0,58.8629,58.9763,58.8029,58.9096,319800.0
2007-07-12 15:40:00,88.33,88.49,88.22,88.31,332000.0,58.8963,59.0029,58.8229,58.8829,332000.0
2007-07-12 15:50:00,88.31,88.55,88.28,88.55,506200.0,58.8829,59.0429,58.8629,59.0429,506200.0
2007-07-13 09:30:00,88.34,90.24,87.55,88.66,528900.0,58.9029,60.1698,58.3762,59.1163,528900.0
2007-07-13 09:40:00,88.67,89.15,88.4,88.5,580700.0,59.123,59.443,58.9429,59.0096,580700.0
2007-07-13 09:50:00,88.52,88.71,88.49,88.61,204700.0,59.0229,59.1496,59.0029,59.083,204700.0
2007-07-13 10:00:00,88.61,89.15,88.58,88.94,347800.0,59.083,59.443,59.0629,59.303,347800.0
2007-07-13 10:10:00,88.93,88.98,88.65,88.86,223100.0,59.2963,59.3297,59.1096,59.2496,223100.0
2007-07-13 10:20:00,88.86,89.04,88.74,88.96,199400.0,59.2496,59.3697,59.1696,59.3163,199400.0
2007-07-13 10:30:00,88.95,88.97,88.6,88.75,209300.0,59.3097,59.323,59.0763,59.1763,209300.0
2007-07-13 10:40:00,88.75,89.09,88.71,89.09,180000.0,59.1763,59.403,59.1496,59.403,180000.0
2007-07-13 10:50:00,89.09,89.13,88.88,89.12,168400.0,59.403,59.4297,59.263,59.423,168400.0
2007-07-13 11:00:00,89.09,89.3,88.95,89.25,164500.0,59.403,59.543,59.3097,59.5097,164500.0
2007-07-13 11:10:00,89.25,89.53,89.23,89.46,182700.0,59.5097,59.6964,59.4964,59.6497,182700.0
2007-07-13 11:20:00,89.47,89.53,89.39,89.46,128800.0,59.6564,59.6964,59.603,59.6497,128800.0
2007-07-13 11:30:00,89.46,89.47,89.35,89.41,129300.0,59.6497,59.6564,59.5764,59.6164,129300.0
2007-07-13 11:40:00,89.41,89.68,89.35,89.65,87900.0,59.6164,59.7964,59.5764,59.7764,87900.0
2007-07-13 11:50:00,89.64,89.83,89.49,89.65,97700.0,59.7697,59.8964,59.6697,59.7764,97700.0
2007-07-13 12:00:00,89.65,89.71,89.53,89.57,98300.0,59.7764,59.8164,59.6964,59.7231,98300.0
2007-07-13 12:10:00,89.57,89.74,89.57,89.67,65300.0,59.7231,59.8364,59.7231,59.7897,65300.0
2007-07-13 12:20:00,89.65,89.67,89.46,89.5,103600.0,59.7764,59.7897,59.6497,59.6764,103600.0
2007-07-13 12:30:00,89.45,89.51,89.25,89.38,94600.0,59.643,59.683,59.5097,59.5964,94600.0
2007-07-13 12:40:00,89.38,89.55,89.38,89.5,244300.0,59.5964,59.7097,59.5964,59.6764,244300.0
2007-07-13 12:50:00,89.5,89.7,89.47,89.69,109500.0,59.6764,59.8097,59.6564,59.8031,109500.0
2007-07-13 13:00:00,89.66,89.66,89.52,89.56,110700.0,59.7831,59.7831,59.6897,59.7164,110700.0
2007-07-13 13:10:00,89.56,89.61,89.49,89.5,53000.0,59.7164,59.7497,59.6697,59.6764,53000.0
2007-07-13 13:20:00,89.5,89.58,89.45,89.52,84000.0,59.6764,59.7297,59.643,59.6897,84000.0
2007-07-13 13:30:00,89.5,89.7,89.48,89.7,144300.0,59.6764,59.8097,59.663,59.8097,144300.0
2007-07-13 13:40:00,89.67,89.75,89.62,89.72,79000.0,59.7897,59.8431,59.7564,59.8231,79000.0
2007-07-13 13:50:00,89.72,89.77,89.59,89.68,280500.0,59.8231,59.8564,59.7364,59.7964,280500.0
2007-07-13 14:00:00,89.69,89.69,89.53,89.62,308900.0,59.8031,59.8031,59.6964,59.7564,308900.0
2007-07-13 14:10:00,89.62,89.73,89.58,89.73,118700.0,59.7564,59.8297,59.7297,59.8297,118700.0
2007-07-13 14:20:00,89.73,89.76,89.58,89.65,89900.0,59.8297,59.8497,59.7297,59.7764,89900.0
2007-07-13 14:30:00,89.64,89.91,89.53,89.78,210900.0,59.7697,59.9498,59.6964,59.8631,210900.0
2007-07-13 14:40:00,89.8,89.88,89.65,89.81,167100.0,59.8764,59.9298,59.7764,59.8831,167100.0
2007-07-13 14:50:00,89.8,89.88,89.62,89.8,408200.0,59.8764,59.9298,59.7564,59.8764,408200.0
2007-07-13 15:00:00,89.8,89.84,89.67,89.82,170300.0,59.8764,59.9031,59.7897,59.8897,170300.0
2007-07-13 15:10:00,89.82,89.82,89.58,89.6,198200.0,59.8897,59.8897,59.7297,59.7431,198200.0
2007-07-13 15:20:00,89.6,89.68,89.46,89.61,174800.0,59.7431,59.7964,59.6497,59.7497,174800.0
2007-07-13 15:30:00,89.61,89.64,89.57,89.61,157600.0,59.7497,59.7697,59.7231,59.7497,157600.0
2007-07-13 15:40:00,89.6,89.7,89.53,89.63,377000.0,59.7431,59.8097,59.6964,59.7631,377000.0
2007-07-13 15:50:00,89.62,89.66,89.46,89.6,455500.0,59.7564,59.7831,59.6497,59.7431,455500.0
2007-07-16 09:30:00,90.01,90.26,89.76,89.82,366500.0,60.0164,60.1831,59.8497,59.8897,366500.0
2007-07-16 09:40:00,89.83,90.25,89.74,89.97,263800.0,59.8964,60.1765,59.8364,59.9898,263800.0
2007-07-16 09:50:00,89.96,89.98,89.68,89.79,253000.0,59.9831,59.9964,59.7964,59.8697,253000.0
2007-07-16 10:00:00,89.8,89.8,89.3,89.46,296700.0,59.8764,59.8764,59.543,59.6497,296700.0
2007-07-16 10:10:00,89.46,89.91,89.43,89.91,249000.0,59.6497,59.9498,59.6297,59.9498,249000.0
2007-07-16 10:20:00,89.91,90.09,89.83,89.9,297300.0,59.9498,60.0698,59.8964,59.9431,297300.0
2007-07-16 10:30:00,89.9,89.99,89.82,89.96,205700.0,59.9431,60.0031,59.8897,59.9831,205700.0
2007-07-16 10:40:00,89.96,90.38,89.93,90.34,191300.0,59.9831,60.2631,59.9631,60.2365,191300.0
2007-07-16 10:50:00,90.34,90.81,90.25,90.59,350700.0,60.2365,60.5499,60.1765,60.4032,350700.0
2007-07-16 11:00:00,90.57,90.7,90.47,90.67,205400.0,60.3898,60.4765,60.3232,60.4565,205400.0
2007-07-16 11:10:00,90.67,91.05,90.64,90.74,258000.0,60.4565,60.7099,60.4365,60.5032,258000.0
2007-07-16 11:20:00,90.71,91.0,90.68,91.0,132100.0,60.4832,60.6765,60.4632,60.6765,132100.0
2007-07-16 11:30:00,90.99,91.25,90.91,90.95,223500.0,60.6699,60.8432,60.6165,60.6432,223500.0
2007-07-16 11:40:00,90.94,91.07,90.81,90.9,140600.0,60.6365,60.7232,60.5499,60.6099,140600.0
2007-07-16 11:50:00,90.9,91.09,90.8,90.93,112300.0,60.6099,60.7366,60.5432,60.6299,112300.0
2007-07-16 12:00:00,90.91,90.95,90.81,90.89,152200.0,60.6165,60.6432,60.5499,60.6032,152200.0
2007-07-16 12:10:00,90.9,90.93,90.47,90.52,174500.0,60.6099,60.6299,60.3232,60.3565,174500.0
2007-07-16 12:20:00,90.53,90.64,90.4,90.57,195500.0,60.3632,60.4365,60.2765,60.3898,195500.0
2007-07-16 12:30:00,90.57,90.7,90.34,90.38,221100.0,60.3898,60.4765,60.2365,60.2631,221100.0
2007-07-16 12:40:00,90.38,90.69,90.37,90.68,126100.0,60.2631,60.4698,60.2565,60.4632,126100.0
2007-07-16 12:50:00,90.66,90.68,90.54,90.6,71800.0,60.4498,60.4632,60.3698,60.4098,71800.0
2007-07-16 13:00:00,90.61,90.71,90.25,90.28,200800.0,60.4165,60.4832,60.1765,60.1965,200800.0
2007-07-16 13:10:00,90.26,90.29,89.86,89.95,364100.0,60.1831,60.2031,59.9164,59.9764,364100.0
2007-07-16 13:20:00,89.96,90.2,89.78,90.05,318900.0,59.9831,60.1431,59.8631,60.0431,318900.0
2007-07-16 13:30:00,90.05,90.19,89.59,89.76,253000.0,60.0431,60.1365,59.7364,59.8497,253000.0
2007-07-16 13:40:00,89.77,89.77,89.52,89.72,203000.0,59.8564,59.8564,59.6897,59.8231,203000.0
2007-07-16 13:50:00,89.72,89.9,89.51,89.53,196600.0,59.8231,59.9431,59.683,59.6964,196600.0
2007-07-16 14:00:00,89.54,89.91,89.4,89.78,198700.0,59.7031,59.9498,59.6097,59.8631,198700.0
2007-07-16 14:10:00,89.79,90.04,89.78,89.79,165000.0,59.8697,60.0364,59.8631,59.8697,165000.0
2007-07-16 14:20:00,89.78,90.04,89.78,89.99,173000.0,59.8631,60.0364,59.8631,60.0031,173000.0
2007-07-16 14:30:00,90.01,90.22,89.92,90.06,195200.0,60.0164,60.1565,59.9564,60.0498,195200.0
2007-07-16 14:40:00,90.05,90.33,90.04,90.18,131100.0,60.0431,60.2298,60.0364,60.1298,131100.0
2007-07-16 14:50:00,90.18,90.2,89.97,90.12,142000.0,60.1298,60.1431,59.9898,60.0898,142000.0
2007-07-16 15:00:00,90.13,90.14,89.94,90.12,133400.0,60.0964,60.1031,59.9698,60.0898,133400.0
2007-07-16 15:10:00,90.13,90.23,90.0,90.12,171900.0,60.0964,60.1631,60.0098,60.0898,171900.0
2007-07-16 15:20:00,90.13,90.42,90.13,90.39,160400.0,60.0964,60.2898,60.0964,60.2698,160400.0
2007-07-16 15:30:00,90.39,90.42,90.0,90.14,242400.0,60.2698,60.2898,60.0098,60.1031,242400.0
2007-07-16 15:40:00,90.14,90.47,90.14,90.39,324300.0,60.1031,60.3232,60.1031,60.2698,324300.0
2007-07-16 15:50:00,90.39,90.52,90.28,90.5,310800.0,60.2698,60.3565,60.1965,60.3432,310800.0
2007-07-17 09:30:00,90.5,91.13,90.01,90.72,455600.0,60.3432,60.7632,60.0164,60.4898,455600.0
2007-07-17 09:40:00,90.72,91.33,90.71,90.95,408500.0,60.4898,60.8966,60.4832,60.6432,408500.0
2007-07-17 09:50:00,90.96,91.2,90.85,90.93,266100.0,60.6499,60.8099,60.5765,60.6299,266100.0
2007-07-17 10:00:00,90.94,91.13,90.91,91.09,215000.0,60.6365,60.7632,60.6165,60.7366,215000.0
2007-07-17 10:10:00,91.09,91.22,90.75,91.13,206700.0,60.7366,60.8232,60.5099,60.7632,206700.0
2007-07-17 10:20:00,91.13,91.79,91.11,91.5,302900.0,60.7632,61.2033,60.7499,61.0099,302900.0
2007-07-17 10:30:00,91.5,91.5,91.24,91.44,195700.0,61.0099,61.0099,60.8366,60.9699,195700.0
2007-07-17 10:40:00,91.42,91.67,91.4,91.54,162700.0,60.9566,61.1233,60.9433,61.0366,162700.0
2007-07-17 10:50:00,91.52,91.71,91.41,91.45,258600.0,61.0233,61.15,60.9499,60.9766,258600.0
2007-07-17 11:00:00,91.47,91.57,91.28,91.38,210000.0,60.9899,61.0566,60.8632,60.9299,210000.0
2007-07-17 11:10:00,91.41,91.5,91.02,91.19,174100.0,60.9499,61.0099,60.6899,60.8032,174100.0
2007-07-17 11:20:00,91.17,91.27,91.01,91.14,206100.0,60.7899,60.8566,60.6832,60.7699,206100.0
2007-07-17 11:30:00,91.15,91.25,90.88,91.0,273600.0,60.7766,60.8432,60.5965,60.6765,273600.0
2007-07-17 11:40:00,91.0,91.08,90.64,90.65,229200.0,60.6765,60.7299,60.4365,60.4432,229200.0
2007-07-17 11:50:00,90.65,90.91,90.33,90.91,200600.0,60.4432,60.6165,60.2298,60.6165,200600.0
2007-07-17 12:00:00,90.9,90.94,90.59,90.66,105400.0,60.6099,60.6365,60.4032,60.4498,105400.0
2007-07-17 12:10:00,90.66,90.68,90.19,90.28,209300.0,60.4498,60.4632,60.1365,60.1965,209300.0
2007-07-17 12:20:00,90.29,90.3,89.72,89.72,269700.0,60.2031,60.2098,59.8231,59.8231,269700.0
2007-07-17 12:30:00,89.72,89.72,89.03,89.23,480800.0,59.8231,59.8231,59.363,59.4964,480800.0
2007-07-17 12:40:00,89.23,89.39,89.08,89.28,199900.0,59.4964,59.603,59.3963,59.5297,199900.0
2007-07-17 12:50:00,89.28,89.39,89.11,89.12,211100.0,59.5297,59.603,59.4163,59.423,211100.0
2007-07-17 13:00:00,89.14,89.24,88.93,88.97,234900.0,59.4363,59.503,59.2963,59.323,234900.0
2007-07-17 13:10:00,88.98,89.07,88.82,89.02,201300.0,59.3297,59.3897,59.223,59.3563,201300.0
2007-07-17 13:20:00,89.02,89.36,88.99,89.35,223800.0,59.3563,59.583,59.3363,59.5764,223800.0
2007-07-17 13:30:00,89.35,89.76,89.35,89.64,221800.0,59.5764,59.8497,59.5764,59.7697,221800.0
2007-07-17 13:40:00,89.68,89.79,89.57,89.63,147900.0,59.7964,59.8697,59.7231,59.7631,147900.0
2007-07-17 13:50:00,89.65,89.74,89.4,89.42,153500.0,59.7764,59.8364,59.6097,59.623,153500.0
2007-07-17 14:00:00,89.43,89.67,89.39,89.6,122500.0,59.6297,59.7897,59.603,59.7431,122500.0
2007-07-17 14:10:00,89.6,89.9,89.6,89.88,127100.0,59.7431,59.9431,59.7431,59.9298,127100.0
2007-07-17 14:20:00,89.88,89.99,89.75,89.96,93900.0,59.9298,60.0031,59.8431,59.9831,93900.0
2007-07-17 14:30:00,89.97,90.29,89.92,90.23,145100.0,59.9898,60.2031,59.9564,60.1631,145100.0
2007-07-17 14:40:00,90.23,90.46,90.09,90.19,143800.0,60.1631,60.3165,60.0698,60.1365,143800.0
2007-07-17 14:50:00,90.19,90.25,90.04,90.2,213300.0,60.1365,60.1765,60.0364,60.1431,213300.0
2007-07-17 15:00:00,90.21,90.22,90.08,90.14,109300.0,60.1498,60.1565,60.0631,60.1031,109300.0
2007-07-17 15:10:00,90.15,90.27,90.12,90.22,142400.0,60.1098,60.1898,60.0898,60.1565,142400.0
2007-07-17 15:20:00,90.22,90.32,90.17,90.23,211400.0,60.1565,60.2231,60.1231,60.1631,211400.0
2007-07-17 15:30:00,90.23,90.33,90.17,90.18,292100.0,60.1631,60.2298,60.1231,60.1298,292100.0
2007-07-17 15:40:00,90.18,90.2,89.85,89.86,495300.0,60.1298,60.1431,59.9098,59.9164,495300.0
2007-07-17 15:50:00,89.85,90.0,89.7,89.98,348800.0,59.9098,60.0098,59.8097,59.9964,348800.0
2007-07-18 09:30:00,89.52,90.4,89.39,90.01,440000.0,59.6897,60.2765,59.603,60.0164,440000.0
2007-07-18 09:40:00,90.01,90.3,89.95,90.11,234700.0,60.0164,60.2098,59.9764,60.0831,234700.0
2007-07-18 09:50:00,90.1,90.25,89.51,89.65,272600.0,60.0764,60.1765,59.683,59.7764,272600.0
2007-07-18 10:00:00,89.64,89.96,89.6,89.74,252800.0,59.7697,59.9831,59.7431,59.8364,252800.0
2007-07-18 10:10:00,89.73,89.89,89.26,89.55,260100.0,59.8297,59.9364,59.5164,59.7097,260100.0
2007-07-18 10:20:00,89.55,89.55,88.63,89.06,509800.0,59.7097,59.7097,59.0963,59.383,509800.0
2007-07-18 10:30:00,89.06,89.98,89.06,89.33,624000.0,59.383,59.9964,59.383,59.563,624000.0
2007-07-18 10:40:00,89.32,89.34,88.8,88.8,318700.0,59.5564,59.5697,59.2096,59.2096,318700.0
2007-07-18 10:50:00,88.8,89.12,88.53,88.79,326600.0,59.2096,59.423,59.0296,59.203,326600.0
2007-07-18 11:00:00,88.79,89.3,88.77,89.23,353400.0,59.203,59.543,59.1896,59.4964,353400.0
2007-07-18 11:10:00,89.22,89.9,89.19,89.44,323400.0,59.4897,59.9431,59.4697,59.6364,323400.0
2007-07-18 11:20:00,89.44,89.99,89.43,89.97,304900.0,59.6364,60.0031,59.6297,59.9898,304900.0
2007-07-18 11:30:00,89.95,90.0,89.57,89.71,307400.0,59.9764,60.0098,59.7231,59.8164,307400.0
2007-07-18 11:40:00,89.74,90.24,89.68,90.23,168400.0,59.8364,60.1698,59.7964,60.1631,168400.0
2007-07-18 11:50:00,90.22,90.58,90.21,90.58,196500.0,60.1565,60.3965,60.1498,60.3965,196500.0
2007-07-18 12:00:00,90.56,90.63,90.22,90.29,196600.0,60.3832,60.4298,60.1565,60.2031,196600.0
2007-07-18 12:10:00,90.29,90.48,89.95,90.03,126200.0,60.2031,60.3298,59.9764,60.0298,126200.0
2007-07-18 12:20:00,90.02,90.29,90.0,90.03,247100.0,60.0231,60.2031,60.0098,60.0298,247100.0
2007-07-18 12:30:00,90.04,90.08,89.87,89.9,329700.0,60.0364,60.0631,59.9231,59.9431,329700.0
2007-07-18 12:40:00,89.9,90.03,89.84,90.0,100800.0,59.9431,60.0298,59.9031,60.0098,100800.0
2007-07-18 12:50:00,90.0,90.43,90.0,90.26,163800.0,60.0098,60.2965,60.0098,60.1831,163800.0
2007-07-18 13:00:00,90.28,90.49,90.28,90.35,84500.0,60.1965,60.3365,60.1965,60.2431,84500.0
2007-07-18 13:10:00,90.36,90.45,90.15,90.39,107300.0,60.2498,60.3098,60.1098,60.2698,107300.0
2007-07-18 13:20:00,90.38,90.59,90.33,90.49,136700.0,60.2631,60.4032,60.2298,60.3365,136700.0
2007-07-18 13:30:00,90.49,90.65,90.4,90.62,135300.0,60.3365,60.4432,60.2765,60.4232,135300.0
2007-07-18 13:40:00,90.61,90.95,90.56,90.91,156900.0,60.4165,60.6432,60.3832,60.6165,156900.0
2007-07-18 13:50:00,90.91,90.92,90.63,90.83,359900.0,60.6165,60.6232,60.4298,60.5632,359900.0
2007-07-18 14:00:00,90.84,91.0,90.83,90.98,96900.0,60.5699,60.6765,60.5632,60.6632,96900.0
2007-07-18 14:10:00,90.99,91.13,90.94,90.99,155700.0,60.6699,60.7632,60.6365,60.6699,155700.0
2007-07-18 14:20:00,90.98,91.15,90.9,91.0,287000.0,60.6632,60.7766,60.6099,60.6765,287000.0
2007-07-18 14:30:00,91.0,91.08,90.96,90.96,117600.0,60.6765,60.7299,60.6499,60.6499,117600.0
2007-07-18 14:40:00,90.96,90.98,90.64,90.86,174600.0,60.6499,60.6632,60.4365,60.5832,174600.0
2007-07-18 14:50:00,90.86,90.93,90.7,90.8,151200.0,60.5832,60.6299,60.4765,60.5432,151200.0
2007-07-18 15:00:00,90.81,90.87,90.66,90.81,124300.0,60.5499,60.5899,60.4498,60.5499,124300.0
2007-07-18 15:10:00,90.81,90.86,90.7,90.79,106300.0,60.5499,60.5832,60.4765,60.5365,106300.0
2007-07-18 15:20:00,90.78,90.93,90.65,90.82,146100.0,60.5299,60.6299,60.4432,60.5565,146100.0
2007-07-18 15:30:00,90.84,91.19,90.75,91.03,279800.0,60.5699,60.8032,60.5099,60.6965,279800.0
2007-07-18 15:40:00,91.02,91.24,90.71,91.22,298800.0,60.6899,60.8366,60.4832,60.8232,298800.0
2007-07-18 15:50:00,91.22,91.45,91.12,91.24,425200.0,60.8232,60.9766,60.7566,60.8366,425200.0
2007-07-19 09:30:00,91.98,92.1,91.8,92.0,481600.0,61.33,61.41,61.21,61.3433,481600.0
2007-07-19 09:40:00,92.02,92.45,91.93,92.45,418800.0,61.3567,61.6434,61.2966,61.6434,418800.0
2007-07-19 09:50:00,92.45,92.64,92.27,92.31,471000.0,61.6434,61.7701,61.5233,61.55,471000.0
2007-07-19 10:00:00,92.32,92.35,91.85,92.32,301200.0,61.5567,61.5767,61.2433,61.5567,301200.0
2007-07-19 10:10:00,92.33,92.43,92.19,92.33,135000.0,61.5634,61.63,61.47,61.5634,135000.0
2007-07-19 10:20:00,92.33,92.5,92.2,92.46,194900.0,61.5634,61.6767,61.4767,61.65,194900.0
2007-07-19 10:30:00,92.46,92.99,92.4,92.93,379000.0,61.65,62.0034,61.61,61.9634,379000.0
2007-07-19 10:40:00,92.94,92.97,92.53,92.57,252100.0,61.9701,61.9901,61.6967,61.7234,252100.0
2007-07-19 10:50:00,92.55,92.69,92.13,92.27,279200.0,61.71,61.8034,61.43,61.5233,279200.0
2007-07-19 11:00:00,92.25,92.55,92.16,92.25,280000.0,61.51,61.71,61.45,61.51,280000.0
2007-07-19 11:10:00,92.23,92.45,92.1,92.19,431800.0,61.4967,61.6434,61.41,61.47,431800.0
2007-07-19 11:20:00,92.18,92.6,92.18,92.51,188800.0,61.4633,61.7434,61.4633,61.6834,188800.0
2007-07-19 11:30:00,92.51,92.69,92.49,92.64,368500.0,61.6834,61.8034,61.67,61.7701,368500.0
2007-07-19 11:40:00,92.66,92.8,92.56,92.64,200200.0,61.7834,61.8767,61.7167,61.7701,200200.0
2007-07-19 11:50:00,92.62,92.65,92.2,92.33,233200.0,61.7567,61.7767,61.4767,61.5634,233200.0
2007-07-19 12:00:00,92.35,92.75,92.2,92.73,191500.0,61.5767,61.8434,61.4767,61.8301,191500.0
2007-07-19 12:10:00,92.73,92.99,92.6,92.88,183500.0,61.8301,62.0034,61.7434,61.9301,183500.0
2007-07-19 12:20:00,92.86,93.45,92.85,93.25,210400.0,61.9167,62.3101,61.9101,62.1768,210400.0
2007-07-19 12:30:00,93.24,93.48,93.2,93.28,164900.0,62.1701,62.3301,62.1434,62.1968,164900.0
2007-07-19 12:40:00,93.29,93.46,93.13,93.45,109600.0,62.2035,62.3168,62.0968,62.3101,109600.0
2007-07-19 12:50:00,93.45,93.6,93.32,93.35,111900.0,62.3101,62.4102,62.2235,62.2435,111900.0
2007-07-19 13:00:00,93.35,93.6,93.12,93.25,185300.0,62.2435,62.4102,62.0901,62.1768,185300.0
2007-07-19 13:10:00,93.24,93.36,93.04,93.17,171100.0,62.1701,62.2501,62.0368,62.1234,171100.0
2007-07-19 13:20:00,93.17,93.3,93.07,93.23,92700.0,62.1234,62.2101,62.0568,62.1635,92700.0
2007-07-19 13:30:00,93.22,93.3,93.0,93.04,167800.0,62.1568,62.2101,62.0101,62.0368,167800.0
2007-07-19 13:40:00,93.04,93.3,93.01,93.26,94500.0,62.0368,62.2101,62.0168,62.1835,94500.0
2007-07-19 13:50:00,93.28,93.41,93.18,93.3,147700.0,62.1968,62.2835,62.1301,62.2101,147700.0
2007-07-19 14:00:00,93.3,93.37,92.7,93.0,272500.0,62.2101,62.2568,61.8101,62.0101,272500.0
2007-07-19 14:10:00,93.0,93.06,92.81,92.93,282800.0,62.0101,62.0501,61.8834,61.9634,282800.0
2007-07-19 14:20:00,92.92,92.98,92.8,92.91,374600.0,61.9568,61.9968,61.8767,61.9501,374600.0
2007-07-19 14:30:00,92.88,93.1,92.87,93.05,131800.0,61.9301,62.0768,61.9234,62.0434,131800.0
2007-07-19 14:40:00,93.04,93.21,92.94,93.1,164600.0,62.0368,62.1501,61.9701,62.0768,164600.0
2007-07-19 14:50:00,93.09,93.11,92.77,92.89,248600.0,62.0701,62.0834,61.8567,61.9367,248600.0
2007-07-19 15:00:00,92.87,92.89,92.57,92.66,249300.0,61.9234,61.9367,61.7234,61.7834,249300.0
2007-07-19 15:10:00,92.63,92.87,92.51,92.6,180000.0,61.7634,61.9234,61.6834,61.7434,180000.0
2007-07-19 15:20:00,92.6,92.8,92.55,92.8,285900.0,61.7434,61.8767,61.71,61.8767,285900.0
2007-07-19 15:30:00,92.79,93.04,92.79,92.99,258500.0,61.8701,62.0368,61.8701,62.0034,258500.0
2007-07-19 15:40:00,92.98,93.09,92.83,92.94,875700.0,61.9968,62.0701,61.8967,61.9701,875700.0
2007-07-19 15:50:00,92.94,93.55,92.93,93.5,579500.0,61.9701,62.3768,61.9634,62.3435,579500.0
2007-07-20 09:30:00,95.46,96.35,94.89,96.14,2476200.0,63.6504,64.2438,63.2703,64.1038,2476200.0
2007-07-20 09:40:00,96.13,96.74,96.11,96.69,833000.0,64.0971,64.5038,64.0838,64.4705,833000.0
2007-07-20 09:50:00,96.69,96.75,95.53,96.23,1021300.0,64.4705,64.5105,63.697,64.1638,1021300.0
2007-07-20 10:00:00,96.26,97.4,94.91,96.35,917000.0,64.1838,64.9439,63.2836,64.2438,917000.0
2007-07-20 10:10:00,96.35,96.87,96.28,96.87,760700.0,64.2438,64.5905,64.1971,64.5905,760700.0
2007-07-20 10:20:00,96.88,96.89,96.26,96.42,462600.0,64.5972,64.6038,64.1838,64.2905,462600.0
2007-07-20 10:30:00,96.43,96.63,96.14,96.4,323600.0,64.2971,64.4305,64.1038,64.2771,323600.0
2007-07-20 10:40:00,96.42,96.66,96.25,96.52,377100.0,64.2905,64.4505,64.1771,64.3571,377100.0
2007-07-20 10:50:00,96.54,96.94,96.49,96.88,307700.0,64.3705,64.6372,64.3371,64.5972,307700.0
2007-07-20 11:00:00,96.9,97.23,95.92,96.91,407300.0,64.6105,64.8306,63.9571,64.6172,407300.0
2007-07-20 11:10:00,96.91,97.2,96.76,97.05,302700.0,64.6172,64.8106,64.5172,64.7105,302700.0
2007-07-20 11:20:00,97.03,97.05,96.53,96.57,321900.0,64.6972,64.7105,64.3638,64.3905,321900.0
2007-07-20 11:30:00,96.6,96.78,96.18,96.3,383000.0,64.4105,64.5305,64.1304,64.2105,383000.0
2007-07-20 11:40:00,96.3,96.36,95.75,95.85,545700.0,64.2105,64.2505,63.8437,63.9104,545700.0
2007-07-20 11:50:00,95.86,96.17,95.83,96.0,566000.0,63.9171,64.1238,63.8971,64.0104,566000.0
2007-07-20 12:00:00,96.0,96.03,95.23,95.42,380900.0,64.0104,64.0304,63.497,63.6237,380900.0
2007-07-20 12:10:00,95.42,95.42,95.08,95.29,250600.0,63.6237,63.6237,63.397,63.537,250600.0
2007-07-20 12:20:00,95.33,96.37,95.31,96.26,351400.0,63.5637,64.2571,63.5503,64.1838,351400.0
2007-07-20 12:30:00,96.31,96.4,95.82,95.92,289400.0,64.2171,64.2771,63.8904,63.9571,289400.0
2007-07-20 12:40:00,95.86,96.15,95.81,95.81,163600.0,63.9171,64.1104,63.8837,63.8837,163600.0
2007-07-20 12:50:00,95.8,96.02,95.0,95.12,298800.0,63.8771,64.0238,63.3436,63.4237,298800.0
2007-07-20 13:00:00,95.12,95.68,95.09,95.49,217900.0,63.4237,63.7971,63.4037,63.6704,217900.0
2007-07-20 13:10:00,95.48,95.89,95.48,95.86,241800.0,63.6637,63.9371,63.6637,63.9171,241800.0
2007-07-20 13:20:00,95.83,96.22,95.76,96.15,369500.0,63.8971,64.1571,63.8504,64.1104,369500.0
2007-07-20 13:30:00,96.16,96.19,95.91,96.16,210700.0,64.1171,64.1371,63.9504,64.1171,210700.0
2007-07-20 13:40:00,96.19,96.33,95.9,96.33,258400.0,64.1371,64.2305,63.9437,64.2305,258400.0
2007-07-20 13:50:00,96.32,97.03,96.25,97.02,340700.0,64.2238,64.6972,64.1771,64.6905,340700.0
2007-07-20 14:00:00,97.01,97.25,96.58,97.22,478900.0,64.6839,64.8439,64.3971,64.8239,478900.0
2007-07-20 14:10:00,97.2,97.5,96.86,97.45,309100.0,64.8106,65.0106,64.5838,64.9772,309100.0
2007-07-20 14:20:00,97.47,97.68,97.11,97.2,315800.0,64.9906,65.1306,64.7505,64.8106,315800.0
2007-07-20 14:30:00,97.22,97.37,97.06,97.26,174600.0,64.8239,64.9239,64.7172,64.8506,174600.0
2007-07-20 14:40:00,97.28,97.43,97.05,97.37,198200.0,64.8639,64.9639,64.7105,64.9239,198200.0
2007-07-20 14:50:00,97.38,97.45,97.22,97.3,185400.0,64.9306,64.9772,64.8239,64.8772,185400.0
2007-07-20 15:00:00,97.3,97.5,97.25,97.35,204200.0,64.8772,65.0106,64.8439,64.9106,204200.0
2007-07-20 15:10:00,97.33,97.33,97.04,97.06,225800.0,64.8972,64.8972,64.7039,64.7172,225800.0
2007-07-20 15:20:00,97.06,97.1,96.56,96.66,278600.0,64.7172,64.7439,64.3838,64.4505,278600.0
2007-07-20 15:30:00,96.65,96.69,96.09,96.13,387000.0,64.4438,64.4705,64.0704,64.0971,387000.0
2007-07-20 15:40:00,96.13,96.56,96.12,96.32,368700.0,64.0971,64.3838,64.0904,64.2238,368700.0
2007-07-20 15:50:00,96.32,97.09,96.29,96.89,602100.0,64.2238,64.7372,64.2038,64.6038,602100.0
2007-07-23 09:30:00,98.59,98.6,97.51,97.79,709100.0,65.7374,65.744,65.0173,65.2039,709100.0
2007-07-23 09:40:00,97.82,98.0,96.61,96.71,604500.0,65.224,65.344,64.4172,64.4838,604500.0
2007-07-23 09:50:00,96.68,97.38,96.5,97.1,463400.0,64.4638,64.9306,64.3438,64.7439,463400.0
2007-07-23 10:00:00,97.1,97.15,96.76,96.77,386500.0,64.7439,64.7772,64.5172,64.5238,386500.0
2007-07-23 10:10:00,96.8,96.88,96.03,96.6,424000.0,64.5438,64.5972,64.0304,64.4105,424000.0
2007-07-23 10:20:00,96.6,96.95,96.35,96.68,265200.0,64.4105,64.6439,64.2438,64.4638,265200.0
2007-07-23 10:30:00,96.68,96.78,96.31,96.47,209400.0,64.4638,64.5305,64.2171,64.3238,209400.0
2007-07-23 10:40:00,96.47,96.55,96.25,96.31,239900.0,64.3238,64.3771,64.1771,64.2171,239900.0
2007-07-23 10:50:00,96.33,96.79,96.14,96.68,335600.0,64.2305,64.5372,64.1038,64.4638,335600.0
2007-07-23 11:00:00,96.67,96.73,96.45,96.56,181500.0,64.4572,64.4972,64.3105,64.3838,181500.0
2007-07-23 11:10:00,96.55,96.58,96.36,96.57,126300.0,64.3771,64.3971,64.2505,64.3905,126300.0
2007-07-23 11:20:00,96.55,97.0,96.54,96.82,149500.0,64.3771,64.6772,64.3705,64.5572,149500.0
2007-07-23 11:30:00,96.8,97.66,96.8,97.24,347600.0,64.5438,65.1173,64.5438,64.8372,347600.0
2007-07-23 11:40:00,97.23,97.43,97.07,97.17,146100.0,64.8306,64.9639,64.7239,64.7905,146100.0
2007-07-23 11:50:00,97.18,97.31,97.04,97.23,175600.0,64.7972,64.8839,64.7039,64.8306,175600.0
2007-07-23 12:00:00,97.24,97.57,97.21,97.54,132400.0,64.8372,65.0573,64.8172,65.0373,132400.0
2007-07-23 12:10:00,97.53,97.72,97.47,97.51,114900.0,65.0306,65.1573,64.9906,65.0173,114900.0
2007-07-23 12:20:00,97.55,97.6,97.21,97.39,115500.0,65.0439,65.0773,64.8172,64.9372,115500.0
2007-07-23 12:30:00,97.39,97.46,97.25,97.32,95500.0,64.9372,64.9839,64.8439,64.8906,95500.0
2007-07-23 12:40:00,97.32,97.45,97.2,97.31,182400.0,64.8906,64.9772,64.8106,64.8839,182400.0
2007-07-23 12:50:00,97.33,97.56,97.27,97.37,120100.0,64.8972,65.0506,64.8572,64.9239,120100.0
2007-07-23 13:00:00,97.4,97.41,97.07,97.27,256400.0,64.9439,64.9506,64.7239,64.8572,256400.0
2007-07-23 13:10:00,97.25,97.59,97.17,97.47,219300.0,64.8439,65.0706,64.7905,64.9906,219300.0
2007-07-23 13:20:00,97.48,97.48,97.15,97.29,208900.0,64.9972,64.9972,64.7772,64.8706,208900.0
2007-07-23 13:30:00,97.29,97.35,97.0,97.0,124300.0,64.8706,64.9106,64.6772,64.6772,124300.0
2007-07-23 13:40:00,97.01,97.06,96.88,96.97,228500.0,64.6839,64.7172,64.5972,64.6572,228500.0
2007-07-23 13:50:00,96.97,97.05,96.82,96.98,121900.0,64.6572,64.7105,64.5572,64.6639,121900.0
2007-07-23 14:00:00,96.99,97.08,96.25,96.47,228800.0,64.6705,64.7305,64.1771,64.3238,228800.0
2007-07-23 14:10:00,96.49,96.8,96.43,96.79,185900.0,64.3371,64.5438,64.2971,64.5372,185900.0
2007-07-23 14:20:00,96.8,96.87,96.5,96.67,180000.0,64.5438,64.5905,64.3438,64.4572,180000.0
2007-07-23 14:30:00,96.64,96.85,96.53,96.64,209000.0,64.4372,64.5772,64.3638,64.4372,209000.0
2007-07-23 14:40:00,96.65,97.18,96.63,97.0,203000.0,64.4438,64.7972,64.4305,64.6772,203000.0
2007-07-23 14:50:00,97.0,97.01,96.77,96.81,121500.0,64.6772,64.6839,64.5238,64.5505,121500.0
2007-07-23 15:00:00,96.82,96.97,96.77,96.92,205300.0,64.5572,64.6572,64.5238,64.6239,205300.0
2007-07-23 15:10:00,96.92,97.09,96.75,96.95,218600.0,64.6239,64.7372,64.5105,64.6439,218600.0
2007-07-23 15:20:00,96.94,97.01,85.32,96.87,234900.0,64.6372,64.6839,56.8893,64.5905,234900.0
2007-07-23 15:30:00,96.86,96.93,96.49,96.54,330400.0,64.5838,64.6305,64.3371,64.3705,330400.0
2007-07-23 15:40:00,96.54,96.66,96.36,96.39,416200.0,64.3705,64.4505,64.2505,64.2705,416200.0
2007-07-23 15:50:00,96.39,96.47,96.06,96.18,519400.0,64.2705,64.3238,64.0504,64.1304,519400.0
2007-07-24 09:30:00,96.0,96.0,94.64,95.31,500600.0,64.0104,64.0104,63.1036,63.5503,500600.0
2007-07-24 09:40:00,95.3,95.8,94.83,95.37,536500.0,63.5437,63.8771,63.2303,63.5904,536500.0
2007-07-24 09:50:00,95.37,95.57,94.9,95.37,274800.0,63.5904,63.7237,63.277,63.5904,274800.0
2007-07-24 10:00:00,95.35,95.5,95.16,95.28,312100.0,63.577,63.677,63.4503,63.5303,312100.0
2007-07-24 10:10:00,95.27,95.62,95.21,95.5,284500.0,63.5237,63.757,63.4837,63.677,284500.0
2007-07-24 10:20:00,95.49,95.62,95.3,95.6,244600.0,63.6704,63.757,63.5437,63.7437,244600.0
2007-07-24 10:30:00,95.58,95.81,95.52,95.69,216400.0,63.7304,63.8837,63.6904,63.8037,216400.0
2007-07-24 10:40:00,95.7,95.98,95.62,95.93,294400.0,63.8104,63.9971,63.757,63.9637,294400.0
2007-07-24 10:50:00,95.93,96.11,95.87,95.93,245300.0,63.9637,64.0838,63.9237,63.9637,245300.0
2007-07-24 11:00:00,95.94,96.06,95.76,96.04,184600.0,63.9704,64.0504,63.8504,64.0371,184600.0
2007-07-24 11:10:00,96.03,96.37,95.77,95.79,227600.0,64.0304,64.2571,63.8571,63.8704,227600.0
2007-07-24 11:20:00,95.79,95.91,95.65,95.73,184900.0,63.8704,63.9504,63.777,63.8304,184900.0
2007-07-24 11:30:00,95.73,95.75,95.39,95.46,189200.0,63.8304,63.8437,63.6037,63.6504,189200.0
2007-07-24 11:40:00,95.45,95.5,95.21,95.48,188100.0,63.6437,63.677,63.4837,63.6637,188100.0
2007-07-24 11:50:00,95.48,95.74,95.42,95.61,260300.0,63.6637,63.8371,63.6237,63.7504,260300.0
2007-07-24 12:00:00,95.6,95.63,95.36,95.6,173600.0,63.7437,63.7637,63.5837,63.7437,173600.0
2007-07-24 12:10:00,95.6,95.6,95.33,95.44,133700.0,63.7437,63.7437,63.5637,63.637,133700.0
2007-07-24 12:20:00,95.44,96.17,95.4,96.15,198100.0,63.637,64.1238,63.6104,64.1104,198100.0
2007-07-24 12:30:00,96.15,96.31,95.99,96.0,180900.0,64.1104,64.2171,64.0038,64.0104,180900.0
2007-07-24 12:40:00,95.99,96.32,95.95,96.01,116400.0,64.0038,64.2238,63.9771,64.0171,116400.0
2007-07-24 12:50:00,96.0,96.3,95.97,96.25,138000.0,64.0104,64.2105,63.9904,64.1771,138000.0
2007-07-24 13:00:00,96.25,96.4,96.02,96.2,112400.0,64.1771,64.2771,64.0238,64.1438,112400.0
2007-07-24 13:10:00,96.21,96.4,96.04,96.33,126800.0,64.1504,64.2771,64.0371,64.2305,126800.0
2007-07-24 13:20:00,96.34,96.74,96.27,96.38,167600.0,64.2371,64.5038,64.1904,64.2638,167600.0
2007-07-24 13:30:00,96.36,96.68,96.34,96.52,241500.0,64.2505,64.4638,64.2371,64.3571,241500.0
2007-07-24 13:40:00,96.52,96.58,95.87,96.07,123100.0,64.3571,64.3971,63.9237,64.0571,123100.0
2007-07-24 13:50:00,96.07,96.07,95.65,95.91,182400.0,64.0571,64.0571,63.777,63.9504,182400.0
2007-07-24 14:00:00,95.91,95.94,95.68,95.72,476500.0,63.9504,63.9704,63.7971,63.8237,476500.0
2007-07-24 14:10:00,95.73,96.07,95.72,95.99,210000.0,63.8304,64.0571,63.8237,64.0038,210000.0
2007-07-24 14:20:00,96.0,96.31,95.94,96.21,172600.0,64.0104,64.2171,63.9704,64.1504,172600.0
2007-07-24 14:30:00,96.18,96.18,95.7,95.7,196600.0,64.1304,64.1304,63.8104,63.8104,196600.0
2007-07-24 14:40:00,95.68,95.85,95.53,95.69,168600.0,63.7971,63.9104,63.697,63.8037,168600.0
2007-07-24 14:50:00,95.69,95.77,95.42,95.48,119300.0,63.8037,63.8571,63.6237,63.6637,119300.0
2007-07-24 15:00:00,95.45,95.5,95.02,95.06,254600.0,63.6437,63.677,63.357,63.3837,254600.0
2007-07-24 15:10:00,95.05,95.39,95.0,95.19,214900.0,63.377,63.6037,63.3436,63.4703,214900.0
2007-07-24 15:20:00,95.24,95.34,94.85,94.87,344400.0,63.5037,63.5703,63.2436,63.257,344400.0
2007-07-24 15:30:00,94.86,94.97,94.74,94.83,288900.0,63.2503,63.3236,63.1703,63.2303,288900.0
2007-07-24 15:40:00,94.83,95.0,94.5,94.98,352100.0,63.2303,63.3436,63.0103,63.3303,352100.0
2007-07-24 15:50:00,94.98,95.03,94.78,94.86,420300.0,63.3303,63.3636,63.197,63.2503,420300.0
2007-07-25 09:30:00,95.29,95.5,95.0,95.12,515300.0,63.537,63.677,63.3436,63.4237,515300.0
2007-07-25 09:40:00,95.15,95.26,95.08,95.08,242600.0,63.4437,63.517,63.397,63.397,242600.0
2007-07-25 09:50:00,95.06,95.07,94.69,94.7,229500.0,63.3837,63.3903,63.1369,63.1436,229500.0
2007-07-25 10:00:00,94.71,95.14,94.57,94.91,379700.0,63.1503,63.437,63.0569,63.2836,379700.0
2007-07-25 10:10:00,94.91,95.28,94.88,95.08,201100.0,63.2836,63.5303,63.2636,63.397,201100.0
2007-07-25 10:20:00,95.1,95.24,94.95,95.01,197700.0,63.4103,63.5037,63.3103,63.3503,197700.0
2007-07-25 10:30:00,94.99,95.01,94.42,94.68,524800.0,63.337,63.3503,62.9569,63.1303,524800.0
2007-07-25 10:40:00,94.68,94.68,93.62,93.85,347200.0,63.1303,63.1303,62.4235,62.5769,347200.0
2007-07-25 10:50:00,93.83,94.96,93.74,94.79,425500.0,62.5635,63.317,62.5035,63.2036,425500.0
2007-07-25 11:00:00,94.82,95.07,94.62,94.66,201300.0,63.2236,63.3903,63.0903,63.1169,201300.0
2007-07-25 11:10:00,94.64,94.9,93.41,93.93,408300.0,63.1036,63.277,62.2835,62.6302,408300.0
2007-07-25 11:20:00,93.93,94.77,93.93,94.68,341500.0,62.6302,63.1903,62.6302,63.1303,341500.0
2007-07-25 11:30:00,94.69,95.08,94.58,95.06,263700.0,63.1369,63.397,63.0636,63.3837,263700.0
2007-07-25 11:40:00,95.05,95.74,94.99,95.24,285100.0,63.377,63.8371,63.337,63.5037,285100.0
2007-07-25 11:50:00,95.24,95.47,95.1,95.12,91500.0,63.5037,63.657,63.4103,63.4237,91500.0
2007-07-25 12:00:00,95.13,95.35,95.05,95.26,176100.0,63.4303,63.577,63.377,63.517,176100.0
2007-07-25 12:10:00,95.26,95.61,95.21,95.61,178000.0,63.517,63.7504,63.4837,63.7504,178000.0
2007-07-25 12:20:00,95.57,95.74,95.5,95.56,117200.0,63.7237,63.8371,63.677,63.717,117200.0
2007-07-25 12:30:00,95.56,95.98,95.56,95.88,132500.0,63.717,63.9971,63.717,63.9304,132500.0
2007-07-25 12:40:00,95.86,96.29,95.65,95.9,213500.0,63.9171,64.2038,63.777,63.9437,213500.0
2007-07-25 12:50:00,95.89,96.67,95.84,96.41,400500.0,63.9371,64.4572,63.9037,64.2838,400500.0
2007-07-25 13:00:00,96.42,96.72,96.33,96.33,198200.0,64.2905,64.4905,64.2305,64.2305,198200.0
2007-07-25 13:10:00,96.33,96.42,95.54,95.65,241200.0,64.2305,64.2905,63.7037,63.777,241200.0
2007-07-25 13:20:00,95.65,95.87,95.45,95.75,175600.0,63.777,63.9237,63.6437,63.8437,175600.0
2007-07-25 13:30:00,95.76,95.81,95.45,95.74,155600.0,63.8504,63.8837,63.6437,63.8371,155600.0
2007-07-25 13:40:00,95.76,96.0,95.73,95.74,161600.0,63.8504,64.0104,63.8304,63.8371,161600.0
2007-07-25 13:50:00,95.78,95.78,95.5,95.58,130800.0,63.8637,63.8637,63.677,63.7304,130800.0
2007-07-25 14:00:00,95.58,95.7,95.16,95.38,227500.0,63.7304,63.8104,63.4503,63.597,227500.0
2007-07-25 14:10:00,95.34,95.75,95.27,95.54,248400.0,63.5703,63.8437,63.5237,63.7037,248400.0
2007-07-25 14:20:00,95.57,96.14,95.51,95.95,229400.0,63.7237,64.1038,63.6837,63.9771,229400.0
2007-07-25 14:30:00,95.94,96.1,95.83,95.89,207600.0,63.9704,64.0771,63.8971,63.9371,207600.0
2007-07-25 14:40:00,95.9,96.49,95.87,96.39,227900.0,63.9437,64.3371,63.9237,64.2705,227900.0
2007-07-25 14:50:00,96.39,96.5,96.21,96.35,223500.0,64.2705,64.3438,64.1504,64.2438,223500.0
2007-07-25 15:00:00,96.33,96.75,96.32,96.75,284400.0,64.2305,64.5105,64.2238,64.5105,284400.0
2007-07-25 15:10:00,96.73,97.23,96.72,96.89,262800.0,64.4972,64.8306,64.4905,64.6038,262800.0
2007-07-25 15:20:00,96.89,97.06,96.8,96.96,248100.0,64.6038,64.7172,64.5438,64.6505,248100.0
2007-07-25 15:30:00,96.99,97.29,96.74,96.86,215400.0,64.6705,64.8706,64.5038,64.5838,215400.0
2007-07-25 15:40:00,96.84,97.02,96.64,96.8,351800.0,64.5705,64.6905,64.4372,64.5438,351800.0
2007-07-25 15:50:00,96.82,96.96,96.72,96.76,320600.0,64.5572,64.6505,64.4905,64.5172,320600.0
2007-07-26 09:30:00,95.99,96.0,95.03,95.77,477200.0,64.0038,64.0104,63.3636,63.8571,477200.0
2007-07-26 09:40:00,95.68,97.3,95.59,96.87,575000.0,63.7971,64.8772,63.737,64.5905,575000.0
2007-07-26 09:50:00,96.86,97.24,96.57,96.78,350800.0,64.5838,64.8372,64.3905,64.5305,350800.0
2007-07-26 10:00:00,96.77,97.17,96.52,97.17,351900.0,64.5238,64.7905,64.3571,64.7905,351900.0
2007-07-26 10:10:00,97.17,97.66,96.9,97.04,368400.0,64.7905,65.1173,64.6105,64.7039,368400.0
2007-07-26 10:20:00,97.08,97.41,96.32,96.5,481600.0,64.7305,64.9506,64.2238,64.3438,481600.0
2007-07-26 10:30:00,96.46,96.89,96.31,96.57,291100.0,64.3171,64.6038,64.2171,64.3905,291100.0
2007-07-26 10:40:00,96.57,96.8,96.43,96.5,180300.0,64.3905,64.5438,64.2971,64.3438,180300.0
2007-07-26 10:50:00,96.51,97.06,96.51,96.87,161500.0,64.3505,64.7172,64.3505,64.5905,161500.0
2007-07-26 11:00:00,96.86,96.88,95.86,96.3,274800.0,64.5838,64.5972,63.9171,64.2105,274800.0
2007-07-26 11:10:00,96.3,97.6,95.37,95.66,308100.0,64.2105,65.0773,63.5904,63.7837,308100.0
2007-07-26 11:20:00,95.65,96.64,95.4,96.4,243600.0,63.777,64.4372,63.6104,64.2771,243600.0
2007-07-26 11:30:00,96.4,96.42,95.83,96.23,298800.0,64.2771,64.2905,63.8971,64.1638,298800.0
2007-07-26 11:40:00,96.24,96.48,96.07,96.11,178800.0,64.1704,64.3305,64.0571,64.0838,178800.0
2007-07-26 11:50:00,96.14,96.5,96.06,96.31,241400.0,64.1038,64.3438,64.0504,64.2171,241400.0
2007-07-26 12:00:00,96.31,96.85,96.31,96.49,276300.0,64.2171,64.5772,64.2171,64.3371,276300.0
2007-07-26 12:10:00,96.51,96.65,96.28,96.61,234600.0,64.3505,64.4438,64.1971,64.4172,234600.0
2007-07-26 12:20:00,96.6,96.66,96.04,96.45,227100.0,64.4105,64.4505,64.0371,64.3105,227100.0
2007-07-26 12:30:00,96.46,96.48,95.2,95.3,364400.0,64.3171,64.3305,63.477,63.5437,364400.0
2007-07-26 12:40:00,95.29,95.36,94.85,94.97,290500.0,63.537,63.5837,63.2436,63.3236,290500.0
2007-07-26 12:50:00,94.95,96.07,94.95,95.85,276200.0,63.3103,64.0571,63.3103,63.9104,276200.0
2007-07-26 13:00:00,95.85,96.0,95.43,95.64,247500.0,63.9104,64.0104,63.6304,63.7704,247500.0
2007-07-26 13:10:00,95.64,96.08,95.61,95.78,196400.0,63.7704,64.0638,63.7504,63.8637,196400.0
2007-07-26 13:20:00,95.77,95.85,95.37,95.45,174100.0,63.8571,63.9104,63.5904,63.6437,174100.0
2007-07-26 13:30:00,95.46,95.54,95.01,95.04,179200.0,63.6504,63.7037,63.3503,63.3703,179200.0
2007-07-26 13:40:00,95.05,95.25,94.67,94.78,259600.0,63.377,63.5103,63.1236,63.197,259600.0
2007-07-26 13:50:00,94.75,95.04,94.36,94.52,279700.0,63.177,63.3703,62.9169,63.0236,279700.0
2007-07-26 14:00:00,94.51,94.93,94.5,94.64,283200.0,63.0169,63.297,63.0103,63.1036,283200.0
2007-07-26 14:10:00,94.67,94.71,94.01,94.25,309800.0,63.1236,63.1503,62.6835,62.8436,309800.0
2007-07-26 14:20:00,94.24,94.36,93.6,94.28,291100.0,62.8369,62.9169,62.4102,62.8636,291100.0
2007-07-26 14:30:00,94.28,94.94,94.0,94.21,312800.0,62.8636,63.3036,62.6769,62.8169,312800.0
2007-07-26 14:40:00,94.24,94.33,93.51,93.53,293500.0,62.8369,62.8969,62.3501,62.3635,293500.0
2007-07-26 14:50:00,93.53,94.17,93.19,93.89,396800.0,62.3635,62.7902,62.1368,62.6035,396800.0
2007-07-26 15:00:00,93.87,95.05,93.8,94.4,340300.0,62.5902,63.377,62.5435,62.9436,340300.0
2007-07-26 15:10:00,94.38,95.0,94.25,94.78,337500.0,62.9302,63.3436,62.8436,63.197,337500.0
2007-07-26 15:20:00,94.78,95.13,94.53,94.79,362700.0,63.197,63.4303,63.0303,63.2036,362700.0
2007-07-26 15:30:00,94.8,95.16,94.29,94.63,331100.0,63.2103,63.4503,62.8702,63.0969,331100.0
2007-07-26 15:40:00,94.63,95.24,94.5,95.24,380700.0,63.0969,63.5037,63.0103,63.5037,380700.0
2007-07-26 15:50:00,95.24,95.5,94.96,95.02,501400.0,63.5037,63.677,63.317,63.357,501400.0
2007-07-27 09:30:00,94.74,95.74,94.61,95.22,590800.0,63.1703,63.8371,63.0836,63.4903,590800.0
2007-07-27 09:40:00,95.21,95.35,94.85,95.27,450100.0,63.4837,63.577,63.2436,63.5237,450100.0
2007-07-27 09:50:00,95.27,96.4,95.07,96.14,505000.0,63.5237,64.2771,63.3903,64.1038,505000.0
2007-07-27 10:00:00,96.15,96.8,95.95,96.74,732200.0,64.1104,64.5438,63.9771,64.5038,732200.0
2007-07-27 10:10:00,96.77,97.12,96.58,97.0,419500.0,64.5238,64.7572,64.3971,64.6772,419500.0
2007-07-27 10:20:00,96.98,96.98,96.05,96.2,382100.0,64.6639,64.6639,64.0438,64.1438,382100.0
2007-07-27 10:30:00,96.2,96.75,96.18,96.43,326000.0,64.1438,64.5105,64.1304,64.2971,326000.0
2007-07-27 10:40:00,96.46,96.78,95.73,95.78,449900.0,64.3171,64.5305,63.8304,63.8637,449900.0
2007-07-27 10:50:00,95.78,95.89,94.62,95.43,469800.0,63.8637,63.9371,63.0903,63.6304,469800.0
2007-07-27 11:00:00,95.42,95.59,94.87,95.47,495600.0,63.6237,63.737,63.257,63.657,495600.0
2007-07-27 11:10:00,95.45,95.83,95.21,95.4,277600.0,63.6437,63.8971,63.4837,63.6104,277600.0
2007-07-27 11:20:00,95.39,95.7,95.04,95.48,316400.0,63.6037,63.8104,63.3703,63.6637,316400.0
2007-07-27 11:30:00,95.51,95.58,94.91,95.1,298900.0,63.6837,63.7304,63.2836,63.4103,298900.0
2007-07-27 11:40:00,95.09,95.48,94.86,94.88,400000.0,63.4037,63.6637,63.2503,63.2636,400000.0
2007-07-27 11:50:00,94.87,95.17,93.98,94.38,415600.0,63.257,63.457,62.6635,62.9302,415600.0
2007-07-27 12:00:00,94.4,94.42,93.63,93.87,388700.0,62.9436,62.9569,62.4302,62.5902,388700.0
2007-07-27 12:10:00,93.85,93.97,93.1,93.71,364500.0,62.5769,62.6569,62.0768,62.4835,364500.0
2007-07-27 12:20:00,93.72,93.89,93.27,93.77,314300.0,62.4902,62.6035,62.1901,62.5235,314300.0
2007-07-27 12:30:00,93.78,93.85,92.84,93.23,299200.0,62.5302,62.5769,61.9034,62.1635,299200.0
2007-07-27 12:40:00,93.23,94.45,93.22,94.25,408300.0,62.1635,62.9769,62.1568,62.8436,408300.0
2007-07-27 12:50:00,94.25,94.47,93.75,94.21,235700.0,62.8436,62.9903,62.5102,62.8169,235700.0
2007-07-27 13:00:00,94.22,94.75,93.75,94.51,236500.0,62.8236,63.177,62.5102,63.0169,236500.0
2007-07-27 13:10:00,94.51,94.91,94.17,94.86,262700.0,63.0169,63.2836,62.7902,63.2503,262700.0
2007-07-27 13:20:00,94.82,94.88,94.27,94.29,151100.0,63.2236,63.2636,62.8569,62.8702,151100.0
2007-07-27 13:30:00,94.32,94.83,94.22,94.79,224500.0,62.8902,63.2303,62.8236,63.2036,224500.0
2007-07-27 13:40:00,94.82,95.2,94.79,95.16,380500.0,63.2236,63.477,63.2036,63.4503,380500.0
2007-07-27 13:50:00,95.15,95.19,95.06,95.09,338600.0,63.4437,63.4703,63.3837,63.4037,338600.0
2007-07-27 14:00:00,95.09,95.21,94.89,95.08,425100.0,63.4037,63.4837,63.2703,63.397,425100.0
2007-07-27 14:10:00,95.07,95.3,94.8,95.07,424200.0,63.3903,63.5437,63.2103,63.3903,424200.0
2007-07-27 14:20:00,95.03,95.06,94.45,94.69,197500.0,63.3636,63.3837,62.9769,63.1369,197500.0
2007-07-27 14:30:00,94.67,95.33,94.45,95.24,235400.0,63.1236,63.5637,62.9769,63.5037,235400.0
2007-07-27 14:40:00,95.2,95.52,95.19,95.46,361500.0,63.477,63.6904,63.4703,63.6504,361500.0
2007-07-27 14:50:00,95.49,95.98,95.4,95.57,281300.0,63.6704,63.9971,63.6104,63.7237,281300.0
2007-07-27 15:00:00,95.57,95.71,95.14,95.34,307700.0,63.7237,63.8171,63.437,63.5703,307700.0
2007-07-27 15:10:00,95.34,95.34,94.77,94.91,315900.0,63.5703,63.5703,63.1903,63.2836,315900.0
2007-07-27 15:20:00,94.91,94.95,94.51,94.51,286200.0,63.2836,63.3103,63.0169,63.0169,286200.0
2007-07-27 15:30:00,94.51,94.87,94.0,94.15,283200.0,63.0169,63.257,62.6769,62.7769,283200.0
2007-07-27 15:40:00,94.15,94.29,93.51,93.51,529500.0,62.7769,62.8702,62.3501,62.3501,529500.0
2007-07-27 15:50:00,93.51,93.65,92.82,93.16,850000.0,62.3501,62.4435,61.8901,62.1168,850000.0
2007-07-30 09:30:00,93.98,95.48,93.28,93.79,375200.0,62.6635,63.6637,62.1968,62.5368,375200.0
2007-07-30 09:40:00,93.83,94.41,93.5,94.27,351600.0,62.5635,62.9502,62.3435,62.8569,351600.0
2007-07-30 09:50:00,94.31,95.5,93.85,94.72,424800.0,62.8836,63.677,62.5769,63.1569,424800.0
2007-07-30 10:00:00,94.7,95.51,94.41,94.89,437200.0,63.1436,63.6837,62.9502,63.2703,437200.0
2007-07-30 10:10:00,94.85,95.31,94.2,94.27,292200.0,63.2436,63.5503,62.8102,62.8569,292200.0
2007-07-30 10:20:00,94.32,94.62,94.14,94.28,212200.0,62.8902,63.0903,62.7702,62.8636,212200.0
2007-07-30 10:30:00,94.3,94.33,93.53,93.65,282000.0,62.8769,62.8969,62.3635,62.4435,282000.0
2007-07-30 10:40:00,93.65,93.86,93.17,93.71,337500.0,62.4435,62.5835,62.1234,62.4835,337500.0
2007-07-30 10:50:00,93.71,93.95,93.48,93.7,215400.0,62.4835,62.6435,62.3301,62.4768,215400.0
2007-07-30 11:00:00,93.73,93.94,92.94,93.09,263000.0,62.4968,62.6369,61.9701,62.0701,263000.0
2007-07-30 11:10:00,93.09,93.42,92.72,93.22,277100.0,62.0701,62.2901,61.8234,62.1568,277100.0
2007-07-30 11:20:00,93.24,93.29,92.9,93.13,213600.0,62.1701,62.2035,61.9434,62.0968,213600.0
2007-07-30 11:30:00,93.13,93.19,92.51,92.62,257100.0,62.0968,62.1368,61.6834,61.7567,257100.0
2007-07-30 11:40:00,92.62,93.19,92.18,93.08,297000.0,61.7567,62.1368,61.4633,62.0634,297000.0
2007-07-30 11:50:00,93.06,93.23,92.93,93.06,193000.0,62.0501,62.1635,61.9634,62.0501,193000.0
2007-07-30 12:00:00,93.05,93.33,92.75,92.97,164500.0,62.0434,62.2301,61.8434,61.9901,164500.0
2007-07-30 12:10:00,92.95,93.2,92.82,92.93,248600.0,61.9768,62.1434,61.8901,61.9634,248600.0
2007-07-30 12:20:00,92.91,92.99,92.71,92.79,183200.0,61.9501,62.0034,61.8167,61.8701,183200.0
2007-07-30 12:30:00,92.79,93.29,92.79,93.22,138400.0,61.8701,62.2035,61.8701,62.1568,138400.0
2007-07-30 12:40:00,93.23,93.49,93.15,93.32,161800.0,62.1635,62.3368,62.1101,62.2235,161800.0
2007-07-30 12:50:00,93.36,94.26,93.33,93.7,366900.0,62.2501,62.8502,62.2301,62.4768,366900.0
2007-07-30 13:00:00,93.7,94.49,93.68,94.46,211800.0,62.4768,63.0036,62.4635,62.9836,211800.0
2007-07-30 13:10:00,94.46,94.54,94.06,94.19,176300.0,62.9836,63.0369,62.7169,62.8036,176300.0
2007-07-30 13:20:00,94.22,94.57,94.2,94.36,154800.0,62.8236,63.0569,62.8102,62.9169,154800.0
2007-07-30 13:30:00,94.36,94.36,93.87,94.21,136000.0,62.9169,62.9169,62.5902,62.8169,136000.0
2007-07-30 13:40:00,94.21,94.9,94.21,94.9,191100.0,62.8169,63.277,62.8169,63.277,191100.0
2007-07-30 13:50:00,94.92,94.94,94.6,94.72,157100.0,63.2903,63.3036,63.0769,63.1569,157100.0
2007-07-30 14:00:00,94.72,94.93,94.5,94.89,222300.0,63.1569,63.297,63.0103,63.2703,222300.0
2007-07-30 14:10:00,94.89,94.98,94.71,94.76,139300.0,63.2703,63.3303,63.1503,63.1836,139300.0
2007-07-30 14:20:00,94.75,94.94,94.46,94.46,173800.0,63.177,63.3036,62.9836,62.9836,173800.0
2007-07-30 14:30:00,94.51,94.6,94.2,94.58,211700.0,63.0169,63.0769,62.8102,63.0636,211700.0
2007-07-30 14:40:00,94.59,94.8,94.37,94.55,218000.0,63.0703,63.2103,62.9236,63.0436,218000.0
2007-07-30 14:50:00,94.53,94.64,94.37,94.6,111800.0,63.0303,63.1036,62.9236,63.0769,111800.0
2007-07-30 15:00:00,94.6,95.19,94.41,95.06,208700.0,63.0769,63.4703,62.9502,63.3837,208700.0
2007-07-30 15:10:00,95.06,95.27,95.02,95.15,226400.0,63.3837,63.5237,63.357,63.4437,226400.0
2007-07-30 15:20:00,95.15,95.39,95.01,95.01,164700.0,63.4437,63.6037,63.3503,63.3503,164700.0
2007-07-30 15:30:00,95.02,95.45,95.0,95.4,181200.0,63.357,63.6437,63.3436,63.6104,181200.0
2007-07-30 15:40:00,95.39,95.61,95.14,95.29,293900.0,63.6037,63.7504,63.437,63.537,293900.0
2007-07-30 15:50:00,95.27,95.52,94.89,95.21,464700.0,63.5237,63.6904,63.2703,63.4837,464700.0
2007-07-31 09:30:00,95.9,96.59,95.56,96.0,312900.0,63.9437,64.4038,63.717,64.0104,312900.0
2007-07-31 09:40:00,95.98,97.0,95.81,96.89,572400.0,63.9971,64.6772,63.8837,64.6038,572400.0
2007-07-31 09:50:00,96.83,96.94,96.33,96.46,283700.0,64.5638,64.6372,64.2305,64.3171,283700.0
2007-07-31 10:00:00,96.5,97.11,96.43,97.04,314300.0,64.3438,64.7505,64.2971,64.7039,314300.0
2007-07-31 10:10:00,97.02,97.25,96.86,97.03,248200.0,64.6905,64.8439,64.5838,64.6972,248200.0
2007-07-31 10:20:00,97.06,97.1,96.6,96.62,235200.0,64.7172,64.7439,64.4105,64.4238,235200.0
2007-07-31 10:30:00,96.6,97.44,96.47,97.13,353600.0,64.4105,64.9706,64.3238,64.7639,353600.0
2007-07-31 10:40:00,97.12,97.2,96.42,96.53,230500.0,64.7572,64.8106,64.2905,64.3638,230500.0
2007-07-31 10:50:00,96.51,97.26,96.43,97.1,216900.0,64.3505,64.8506,64.2971,64.7439,216900.0
2007-07-31 11:00:00,97.09,97.09,96.74,96.79,121300.0,64.7372,64.7372,64.5038,64.5372,121300.0
2007-07-31 11:10:00,96.81,96.89,96.51,96.8,152300.0,64.5505,64.6038,64.3505,64.5438,152300.0
2007-07-31 11:20:00,96.83,97.47,96.55,97.3,226600.0,64.5638,64.9906,64.3771,64.8772,226600.0
2007-07-31 11:30:00,97.26,97.37,96.97,97.31,209700.0,64.8506,64.9239,64.6572,64.8839,209700.0
2007-07-31 11:40:00,97.33,97.4,97.06,97.18,174900.0,64.8972,64.9439,64.7172,64.7972,174900.0
2007-07-31 11:50:00,97.19,97.44,97.15,97.22,172200.0,64.8039,64.9706,64.7772,64.8239,172200.0
2007-07-31 12:00:00,97.22,97.38,97.02,97.35,126300.0,64.8239,64.9306,64.6905,64.9106,126300.0
2007-07-31 12:10:00,97.37,97.45,97.15,97.33,107900.0,64.9239,64.9772,64.7772,64.8972,107900.0
2007-07-31 12:20:00,97.31,97.49,97.31,97.48,113200.0,64.8839,65.0039,64.8839,64.9972,113200.0
2007-07-31 12:30:00,97.48,97.5,97.12,97.26,147300.0,64.9972,65.0106,64.7572,64.8506,147300.0
2007-07-31 12:40:00,97.3,97.55,97.24,97.53,97100.0,64.8772,65.0439,64.8372,65.0306,97100.0
2007-07-31 12:50:00,97.56,97.6,97.38,97.56,112200.0,65.0506,65.0773,64.9306,65.0506,112200.0
2007-07-31 13:00:00,97.57,97.57,97.16,97.36,290300.0,65.0573,65.0573,64.7839,64.9172,290300.0
2007-07-31 13:10:00,97.36,97.66,97.32,97.49,171400.0,64.9172,65.1173,64.8906,65.0039,171400.0
2007-07-31 13:20:00,97.52,97.56,97.01,97.05,119800.0,65.0239,65.0506,64.6839,64.7105,119800.0
2007-07-31 13:30:00,97.06,97.26,97.01,97.16,120900.0,64.7172,64.8506,64.6839,64.7839,120900.0
2007-07-31 13:40:00,97.17,97.18,96.58,96.86,224200.0,64.7905,64.7972,64.3971,64.5838,224200.0
2007-07-31 13:50:00,96.85,96.87,96.26,96.83,185800.0,64.5772,64.5905,64.1838,64.5638,185800.0
2007-07-31 14:00:00,96.85,97.14,96.7,96.81,195400.0,64.5772,64.7705,64.4772,64.5505,195400.0
2007-07-31 14:10:00,96.8,97.0,96.68,96.96,222000.0,64.5438,64.6772,64.4638,64.6505,222000.0
2007-07-31 14:20:00,96.96,96.99,96.54,96.61,216500.0,64.6505,64.6705,64.3705,64.4172,216500.0
2007-07-31 14:30:00,96.61,96.65,96.15,96.35,333700.0,64.4172,64.4438,64.1104,64.2438,333700.0
2007-07-31 14:40:00,96.36,96.51,95.72,96.38,278900.0,64.2505,64.3505,63.8237,64.2638,278900.0
2007-07-31 14:50:00,96.36,96.39,95.98,96.05,213500.0,64.2505,64.2705,63.9971,64.0438,213500.0
2007-07-31 15:00:00,96.04,96.46,95.95,96.04,198100.0,64.0371,64.3171,63.9771,64.0371,198100.0
2007-07-31 15:10:00,96.03,96.17,95.7,96.02,181800.0,64.0304,64.1238,63.8104,64.0238,181800.0
2007-07-31 15:20:00,96.04,96.36,95.65,95.66,276500.0,64.0371,64.2505,63.777,63.7837,276500.0
2007-07-31 15:30:00,95.66,95.99,95.32,95.34,327600.0,63.7837,64.0038,63.557,63.5703,327600.0
2007-07-31 15:40:00,95.34,95.42,94.67,94.98,501200.0,63.5703,63.6237,63.1236,63.3303,501200.0
2007-07-31 15:50:00,94.98,95.39,94.53,94.58,591400.0,63.3303,63.6037,63.0303,63.0636,591400.0
2007-08-01 09:30:00,94.34,96.0,94.03,95.91,328800.0,62.9036,64.0104,62.6969,63.9504,328800.0
2007-08-01 09:40:00,95.88,96.15,94.82,95.91,501600.0,63.9304,64.1104,63.2236,63.9504,501600.0
2007-08-01 09:50:00,95.91,96.55,95.52,95.53,521000.0,63.9504,64.3771,63.6904,63.697,521000.0
2007-08-01 10:00:00,95.56,96.28,95.21,95.34,383300.0,63.717,64.1971,63.4837,63.5703,383300.0
2007-08-01 10:10:00,95.31,96.1,95.26,95.95,263600.0,63.5503,64.0771,63.517,63.9771,263600.0
2007-08-01 10:20:00,95.95,99.4,95.6,96.67,448000.0,63.9771,66.2775,63.7437,64.4572,448000.0
2007-08-01 10:30:00,96.67,96.97,95.68,95.99,378900.0,64.4572,64.6572,63.7971,64.0038,378900.0
2007-08-01 10:40:00,96.0,96.25,94.91,95.45,317600.0,64.0104,64.1771,63.2836,63.6437,317600.0
2007-08-01 10:50:00,95.45,95.71,94.97,95.16,391400.0,63.6437,63.8171,63.3236,63.4503,391400.0
2007-08-01 11:00:00,95.16,95.98,94.81,95.06,241200.0,63.4503,63.9971,63.217,63.3837,241200.0
2007-08-01 11:10:00,95.12,99.4,95.08,95.76,247800.0,63.4237,66.2775,63.397,63.8504,247800.0
2007-08-01 11:20:00,95.76,95.99,95.51,95.51,218200.0,63.8504,64.0038,63.6837,63.6837,218200.0
2007-08-01 11:30:00,95.5,95.73,95.18,95.31,153100.0,63.677,63.8304,63.4637,63.5503,153100.0
2007-08-01 11:40:00,95.31,95.49,95.06,95.13,104300.0,63.5503,63.6704,63.3837,63.4303,104300.0
2007-08-01 11:50:00,95.13,95.65,94.99,95.12,207200.0,63.4303,63.777,63.337,63.4237,207200.0
2007-08-01 12:00:00,95.19,95.66,95.02,95.62,158000.0,63.4703,63.7837,63.357,63.757,158000.0
2007-08-01 12:10:00,95.64,95.72,95.14,95.2,338200.0,63.7704,63.8237,63.437,63.477,338200.0
2007-08-01 12:20:00,95.22,95.4,94.38,94.7,431900.0,63.4903,63.6104,62.9302,63.1436,431900.0
2007-08-01 12:30:00,94.7,94.79,94.38,94.51,222800.0,63.1436,63.2036,62.9302,63.0169,222800.0
2007-08-01 12:40:00,94.5,94.67,94.28,94.48,159700.0,63.0103,63.1236,62.8636,62.9969,159700.0
2007-08-01 12:50:00,94.5,94.5,93.77,94.22,193300.0,63.0103,63.0103,62.5235,62.8236,193300.0
2007-08-01 13:00:00,94.22,94.23,93.0,93.25,365800.0,62.8236,62.8302,62.0101,62.1768,365800.0
2007-08-01 13:10:00,93.25,93.54,92.78,93.28,222800.0,62.1768,62.3702,61.8634,62.1968,222800.0
2007-08-01 13:20:00,93.28,93.44,92.82,93.03,281300.0,62.1968,62.3035,61.8901,62.0301,281300.0
2007-08-01 13:30:00,93.08,93.49,93.02,93.42,160800.0,62.0634,62.3368,62.0234,62.2901,160800.0
2007-08-01 13:40:00,93.39,93.65,93.0,93.1,202900.0,62.2701,62.4435,62.0101,62.0768,202900.0
2007-08-01 13:50:00,93.1,93.2,92.63,92.81,224100.0,62.0768,62.1434,61.7634,61.8834,224100.0
2007-08-01 14:00:00,92.83,93.1,92.5,92.94,287600.0,61.8967,62.0768,61.6767,61.9701,287600.0
2007-08-01 14:10:00,92.94,93.02,92.36,92.75,263400.0,61.9701,62.0234,61.5834,61.8434,263400.0
2007-08-01 14:20:00,92.79,92.98,92.42,92.63,197600.0,61.8701,61.9968,61.6234,61.7634,197600.0
2007-08-01 14:30:00,92.63,93.12,92.5,92.78,230800.0,61.7634,62.0901,61.6767,61.8634,230800.0
2007-08-01 14:40:00,92.78,92.87,92.5,92.74,232000.0,61.8634,61.9234,61.6767,61.8367,232000.0
2007-08-01 14:50:00,92.77,93.06,92.42,92.83,202800.0,61.8567,62.0501,61.6234,61.8967,202800.0
2007-08-01 15:00:00,92.8,93.05,91.89,92.18,380100.0,61.8767,62.0434,61.27,61.4633,380100.0
2007-08-01 15:10:00,92.17,92.53,91.96,92.43,308100.0,61.4567,61.6967,61.3166,61.63,308100.0
2007-08-01 15:20:00,92.43,92.5,91.82,92.28,352000.0,61.63,61.6767,61.2233,61.53,352000.0
2007-08-01 15:30:00,92.27,93.11,92.15,93.0,477800.0,61.5233,62.0834,61.4433,62.0101,477800.0
2007-08-01 15:40:00,93.01,93.71,92.82,93.63,638500.0,62.0168,62.4835,61.8901,62.4302,638500.0
2007-08-01 15:50:00,93.63,94.96,93.6,94.44,735400.0,62.4302,63.317,62.4102,62.9703,735400.0
2007-08-02 09:30:00,94.71,95.09,94.3,94.88,233500.0,63.1503,63.4037,62.8769,63.2636,233500.0
2007-08-02 09:40:00,94.89,95.27,93.97,93.97,413600.0,63.2703,63.5237,62.6569,62.6569,413600.0
2007-08-02 09:50:00,94.01,94.26,93.31,93.44,482400.0,62.6835,62.8502,62.2168,62.3035,482400.0
2007-08-02 10:00:00,93.41,93.43,92.61,93.26,454500.0,62.2835,62.2968,61.7501,62.1835,454500.0
2007-08-02 10:10:00,93.26,93.66,92.9,92.91,552100.0,62.1835,62.4502,61.9434,61.9501,552100.0
2007-08-02 10:20:00,92.93,95.5,92.51,92.67,469800.0,61.9634,63.677,61.6834,61.7901,469800.0
2007-08-02 10:30:00,92.7,92.83,92.02,92.24,474000.0,61.8101,61.8967,61.3567,61.5033,474000.0
2007-08-02 10:40:00,92.24,95.5,91.81,92.05,562400.0,61.5033,63.677,61.2166,61.3767,562400.0
2007-08-02 10:50:00,92.05,95.5,91.77,92.06,296500.0,61.3767,63.677,61.19,61.3833,296500.0
2007-08-02 11:00:00,92.08,92.3,91.87,92.0,400000.0,61.3967,61.5434,61.2566,61.3433,400000.0
2007-08-02 11:10:00,92.0,92.5,92.0,92.25,415100.0,61.3433,61.6767,61.3433,61.51,415100.0
2007-08-02 11:20:00,92.25,92.82,92.21,92.75,347300.0,61.51,61.8901,61.4833,61.8434,347300.0
2007-08-02 11:30:00,92.74,92.91,92.45,92.86,446600.0,61.8367,61.9501,61.6434,61.9167,446600.0
2007-08-02 11:40:00,92.88,92.95,92.54,92.57,223400.0,61.9301,61.9768,61.7034,61.7234,223400.0
2007-08-02 11:50:00,92.56,92.79,92.54,92.79,249100.0,61.7167,61.8701,61.7034,61.8701,249100.0
2007-08-02 12:00:00,92.79,92.98,92.62,92.88,302600.0,61.8701,61.9968,61.7567,61.9301,302600.0
2007-08-02 12:10:00,92.9,92.94,92.3,92.39,358400.0,61.9434,61.9701,61.5434,61.6034,358400.0
2007-08-02 12:20:00,92.42,92.48,92.14,92.42,261500.0,61.6234,61.6634,61.4367,61.6234,261500.0
2007-08-02 12:30:00,92.42,92.42,92.13,92.24,304600.0,61.6234,61.6234,61.43,61.5033,304600.0
2007-08-02 12:40:00,92.24,92.29,92.0,92.17,218300.0,61.5033,61.5367,61.3433,61.4567,218300.0
2007-08-02 12:50:00,92.17,92.4,92.15,92.24,204900.0,61.4567,61.61,61.4433,61.5033,204900.0
2007-08-02 13:00:00,92.24,92.34,91.92,92.09,277600.0,61.5033,61.57,61.29,61.4033,277600.0
2007-08-02 13:10:00,92.1,92.32,91.96,92.21,183100.0,61.41,61.5567,61.3166,61.4833,183100.0
2007-08-02 13:20:00,92.2,92.2,91.75,91.99,234200.0,61.4767,61.4767,61.1766,61.3367,234200.0
2007-08-02 13:30:00,92.0,92.13,91.81,92.08,271700.0,61.3433,61.43,61.2166,61.3967,271700.0
2007-08-02 13:40:00,92.08,92.33,92.01,92.02,244200.0,61.3967,61.5634,61.35,61.3567,244200.0
2007-08-02 13:50:00,92.04,92.11,91.74,91.74,260900.0,61.37,61.4167,61.17,61.17,260900.0
2007-08-02 14:00:00,91.75,92.15,91.74,91.93,209700.0,61.1766,61.4433,61.17,61.2966,209700.0
2007-08-02 14:10:00,91.93,92.12,91.8,92.03,170500.0,61.2966,61.4233,61.21,61.3633,170500.0
2007-08-02 14:20:00,92.04,92.1,91.93,92.05,166500.0,61.37,61.41,61.2966,61.3767,166500.0
2007-08-02 14:30:00,92.06,92.28,91.5,91.5,284100.0,61.3833,61.53,61.0099,61.0099,284100.0
2007-08-02 14:40:00,91.5,91.84,91.42,91.83,268400.0,61.0099,61.2366,60.9566,61.23,268400.0
2007-08-02 14:50:00,91.83,91.9,91.54,91.71,169400.0,61.23,61.2766,61.0366,61.15,169400.0
2007-08-02 15:00:00,91.7,92.17,91.54,92.17,350000.0,61.1433,61.4567,61.0366,61.4567,350000.0
2007-08-02 15:10:00,92.19,92.3,91.87,92.12,230500.0,61.47,61.5434,61.2566,61.4233,230500.0
2007-08-02 15:20:00,92.13,92.88,92.07,92.65,522500.0,61.43,61.9301,61.39,61.7767,522500.0
2007-08-02 15:30:00,92.65,92.72,92.0,92.4,998200.0,61.7767,61.8234,61.3433,61.61,998200.0
2007-08-02 15:40:00,92.42,92.43,91.82,92.07,427000.0,61.6234,61.63,61.2233,61.39,427000.0
2007-08-02 15:50:00,92.07,92.29,91.89,92.0,641200.0,61.39,61.5367,61.27,61.3433,641200.0
2007-08-03 09:30:00,92.0,92.9,91.77,92.44,470800.0,61.3433,61.9434,61.19,61.6367,470800.0
2007-08-03 09:40:00,92.45,92.53,91.63,92.12,471300.0,61.6434,61.6967,61.0966,61.4233,471300.0
2007-08-03 09:50:00,92.16,92.25,91.02,91.07,436900.0,61.45,61.51,60.6899,60.7232,436900.0
2007-08-03 10:00:00,91.08,91.22,90.52,90.82,565700.0,60.7299,60.8232,60.3565,60.5565,565700.0
2007-08-03 10:10:00,90.8,90.95,90.41,90.58,304500.0,60.5432,60.6432,60.2831,60.3965,304500.0
2007-08-03 10:20:00,90.58,91.34,90.56,91.07,413800.0,60.3965,60.9032,60.3832,60.7232,413800.0
2007-08-03 10:30:00,91.07,91.14,90.0,90.04,363500.0,60.7232,60.7699,60.0098,60.0364,363500.0
2007-08-03 10:40:00,90.04,90.51,89.76,89.92,395800.0,60.0364,60.3498,59.8497,59.9564,395800.0
2007-08-03 10:50:00,89.92,90.35,89.86,90.18,356800.0,59.9564,60.2431,59.9164,60.1298,356800.0
2007-08-03 11:00:00,90.18,90.55,90.15,90.2,262300.0,60.1298,60.3765,60.1098,60.1431,262300.0
2007-08-03 11:10:00,90.22,90.57,89.91,89.94,259900.0,60.1565,60.3898,59.9498,59.9698,259900.0
2007-08-03 11:20:00,89.95,90.17,89.68,90.04,238900.0,59.9764,60.1231,59.7964,60.0364,238900.0
2007-08-03 11:30:00,90.06,90.17,89.61,89.97,253900.0,60.0498,60.1231,59.7497,59.9898,253900.0
2007-08-03 11:40:00,89.99,90.46,89.91,90.38,297900.0,60.0031,60.3165,59.9498,60.2631,297900.0
2007-08-03 11:50:00,90.4,90.42,89.85,89.95,229600.0,60.2765,60.2898,59.9098,59.9764,229600.0
2007-08-03 12:00:00,89.95,90.29,89.85,90.25,199300.0,59.9764,60.2031,59.9098,60.1765,199300.0
2007-08-03 12:10:00,90.24,90.45,89.95,90.28,180400.0,60.1698,60.3098,59.9764,60.1965,180400.0
2007-08-03 12:20:00,90.32,90.32,89.78,89.82,159300.0,60.2231,60.2231,59.8631,59.8897,159300.0
2007-08-03 12:30:00,89.88,90.07,89.82,89.96,117800.0,59.9298,60.0564,59.8897,59.9831,117800.0
2007-08-03 12:40:00,89.98,89.98,89.25,89.41,275400.0,59.9964,59.9964,59.5097,59.6164,275400.0
2007-08-03 12:50:00,89.41,89.52,89.11,89.39,256200.0,59.6164,59.6897,59.4163,59.603,256200.0
2007-08-03 13:00:00,89.4,89.55,89.23,89.52,194200.0,59.6097,59.7097,59.4964,59.6897,194200.0
2007-08-03 13:10:00,89.54,89.72,89.36,89.37,164000.0,59.7031,59.8231,59.583,59.5897,164000.0
2007-08-03 13:20:00,89.4,89.64,89.3,89.47,142800.0,59.6097,59.7697,59.543,59.6564,142800.0
2007-08-03 13:30:00,89.48,89.76,89.42,89.7,142300.0,59.663,59.8497,59.623,59.8097,142300.0
2007-08-03 13:40:00,89.71,89.94,89.59,89.74,199700.0,59.8164,59.9698,59.7364,59.8364,199700.0
2007-08-03 13:50:00,89.74,90.1,89.69,89.84,193400.0,59.8364,60.0764,59.8031,59.9031,193400.0
2007-08-03 14:00:00,89.85,90.0,89.59,89.76,277400.0,59.9098,60.0098,59.7364,59.8497,277400.0
2007-08-03 14:10:00,89.76,89.78,89.11,89.45,291900.0,59.8497,59.8631,59.4163,59.643,291900.0
2007-08-03 14:20:00,89.46,89.62,88.6,88.61,336200.0,59.6497,59.7564,59.0763,59.083,336200.0
2007-08-03 14:30:00,88.61,89.27,88.56,88.95,288000.0,59.083,59.523,59.0496,59.3097,288000.0
2007-08-03 14:40:00,88.95,89.2,88.61,88.61,299000.0,59.3097,59.4763,59.083,59.083,299000.0
2007-08-03 14:50:00,88.61,89.09,88.5,88.9,364200.0,59.083,59.403,59.0096,59.2763,364200.0
2007-08-03 15:00:00,88.9,89.06,88.63,88.69,328500.0,59.2763,59.383,59.0963,59.1363,328500.0
2007-08-03 15:10:00,88.71,89.11,88.66,88.97,281600.0,59.1496,59.4163,59.1163,59.323,281600.0
2007-08-03 15:20:00,88.97,89.14,88.45,88.45,360200.0,59.323,59.4363,58.9763,58.9763,360200.0
2007-08-03 15:30:00,88.45,89.11,88.4,88.79,399400.0,58.9763,59.4163,58.9429,59.203,399400.0
2007-08-03 15:40:00,88.8,89.09,88.5,88.61,481800.0,59.2096,59.403,59.0096,59.083,481800.0
2007-08-03 15:50:00,88.61,88.65,87.5,87.68,867700.0,59.083,59.1096,58.3428,58.4629,867700.0
2007-08-06 09:30:00,87.75,88.97,86.75,86.97,529300.0,58.5095,59.323,57.8427,57.9894,529300.0
2007-08-06 09:40:00,86.96,87.38,86.3,86.45,515000.0,57.9828,58.2628,57.5427,57.6427,515000.0
2007-08-06 09:50:00,86.45,87.05,85.46,87.05,761300.0,57.6427,58.0428,56.9826,58.0428,761300.0
2007-08-06 10:00:00,87.05,87.25,86.57,86.61,566900.0,58.0428,58.1761,57.7227,57.7494,566900.0
2007-08-06 10:10:00,86.57,86.62,86.0,86.23,525600.0,57.7227,57.7561,57.3427,57.496,525600.0
2007-08-06 10:20:00,86.24,86.35,85.8,85.86,486900.0,57.5027,57.576,57.2093,57.2493,486900.0
2007-08-06 10:30:00,85.86,86.3,85.75,86.17,486700.0,57.2493,57.5427,57.176,57.456,486700.0
2007-08-06 10:40:00,86.17,86.22,85.82,85.95,392900.0,57.456,57.4894,57.2226,57.3093,392900.0
2007-08-06 10:50:00,85.94,86.49,85.87,86.36,366300.0,57.3027,57.6694,57.256,57.5827,366300.0
2007-08-06 11:00:00,86.36,86.51,85.85,86.0,423200.0,57.5827,57.6827,57.2427,57.3427,423200.0
2007-08-06 11:10:00,86.0,86.48,85.85,86.14,398400.0,57.3427,57.6627,57.2427,57.436,398400.0
2007-08-06 11:20:00,86.14,86.49,85.76,85.85,379800.0,57.436,57.6694,57.1826,57.2427,379800.0
2007-08-06 11:30:00,85.86,86.2,85.78,86.11,199300.0,57.2493,57.476,57.196,57.416,199300.0
2007-08-06 11:40:00,86.14,87.0,86.02,86.9,277900.0,57.436,58.0094,57.356,57.9428,277900.0
2007-08-06 11:50:00,86.85,87.22,86.51,86.51,262500.0,57.9094,58.1561,57.6827,57.6827,262500.0
2007-08-06 12:00:00,86.54,86.54,85.82,86.16,256600.0,57.7027,57.7027,57.2226,57.4494,256600.0
2007-08-06 12:10:00,86.15,86.45,86.0,86.08,275100.0,57.4427,57.6427,57.3427,57.396,275100.0
2007-08-06 12:20:00,86.04,86.21,85.78,86.09,186500.0,57.3693,57.4827,57.196,57.4027,186500.0
2007-08-06 12:30:00,86.09,86.52,86.07,86.49,171300.0,57.4027,57.6894,57.3893,57.6694,171300.0
2007-08-06 12:40:00,86.5,87.14,86.24,87.11,292100.0,57.6761,58.1028,57.5027,58.0828,292100.0
2007-08-06 12:50:00,87.1,87.29,86.82,86.87,319300.0,58.0761,58.2028,57.8894,57.9228,319300.0
2007-08-06 13:00:00,86.87,86.89,86.34,86.43,172900.0,57.9228,57.9361,57.5694,57.6294,172900.0
2007-08-06 13:10:00,86.43,86.74,86.15,86.74,171700.0,57.6294,57.8361,57.4427,57.8361,171700.0
2007-08-06 13:20:00,86.71,86.88,86.35,86.62,184600.0,57.8161,57.9294,57.576,57.7561,184600.0
2007-08-06 13:30:00,86.6,86.78,86.35,86.59,172100.0,57.7427,57.8628,57.576,57.7361,172100.0
2007-08-06 13:40:00,86.56,86.69,86.21,86.26,177100.0,57.7161,57.8027,57.4827,57.516,177100.0
2007-08-06 13:50:00,86.27,86.55,86.0,86.13,206400.0,57.5227,57.7094,57.3427,57.4293,206400.0
2007-08-06 14:00:00,86.09,86.48,86.0,86.39,186200.0,57.4027,57.6627,57.3427,57.6027,186200.0
2007-08-06 14:10:00,86.36,86.79,86.05,86.48,221700.0,57.5827,57.8694,57.376,57.6627,221700.0
2007-08-06 14:20:00,86.48,86.55,85.91,85.91,249300.0,57.6627,57.7094,57.2827,57.2827,249300.0
2007-08-06 14:30:00,85.92,86.25,85.88,86.07,247200.0,57.2893,57.5094,57.2627,57.3893,247200.0
2007-08-06 14:40:00,86.08,86.3,85.75,85.94,294600.0,57.396,57.5427,57.176,57.3027,294600.0
2007-08-06 14:50:00,85.94,86.06,85.27,85.82,274300.0,57.3027,57.3827,56.8559,57.2226,274300.0
2007-08-06 15:00:00,85.81,86.36,85.62,86.35,292500.0,57.216,57.5827,57.0893,57.576,292500.0
2007-08-06 15:10:00,86.31,86.48,85.96,86.28,418400.0,57.5494,57.6627,57.316,57.5294,418400.0
2007-08-06 15:20:00,86.28,86.45,85.95,86.4,335200.0,57.5294,57.6427,57.3093,57.6094,335200.0
2007-08-06 15:30:00,86.4,86.65,85.98,86.12,391500.0,57.6094,57.7761,57.3293,57.4227,391500.0
2007-08-06 15:40:00,86.12,87.3,86.11,86.95,660000.0,57.4227,58.2095,57.416,57.9761,660000.0
2007-08-06 15:50:00,86.95,87.35,86.9,87.12,1331600.0,57.9761,58.2428,57.9428,58.0895,1331600.0
2007-08-07 09:30:00,86.57,87.75,86.32,86.67,310100.0,57.7227,58.5095,57.556,57.7894,310100.0
2007-08-07 09:40:00,86.69,87.6,86.61,87.24,561700.0,57.8027,58.4095,57.7494,58.1695,561700.0
2007-08-07 09:50:00,87.25,87.7,87.03,87.45,479500.0,58.1761,58.4762,58.0294,58.3095,479500.0
2007-08-07 10:00:00,87.45,87.69,86.54,86.91,389000.0,58.3095,58.4695,57.7027,57.9494,389000.0
2007-08-07 10:10:00,86.93,87.6,86.75,87.48,246500.0,57.9628,58.4095,57.8427,58.3295,246500.0
2007-08-07 10:20:00,87.5,87.54,86.64,87.1,226300.0,58.3428,58.3695,57.7694,58.0761,226300.0
2007-08-07 10:30:00,87.07,87.12,86.74,86.79,178600.0,58.0561,58.0895,57.8361,57.8694,178600.0
2007-08-07 10:40:00,86.78,86.99,86.67,86.94,166500.0,57.8628,58.0028,57.7894,57.9694,166500.0
2007-08-07 10:50:00,86.95,87.08,86.79,86.89,311200.0,57.9761,58.0628,57.8694,57.9361,311200.0
2007-08-07 11:00:00,86.9,87.2,86.7,86.82,316800.0,57.9428,58.1428,57.8094,57.8894,316800.0
2007-08-07 11:10:00,86.79,87.03,86.58,86.89,308800.0,57.8694,58.0294,57.7294,57.9361,308800.0
2007-08-07 11:20:00,86.91,87.03,86.58,87.03,180400.0,57.9494,58.0294,57.7294,58.0294,180400.0
2007-08-07 11:30:00,87.03,87.15,86.52,86.77,281800.0,58.0294,58.1095,57.6894,57.8561,281800.0
2007-08-07 11:40:00,86.73,87.45,86.72,87.36,340700.0,57.8294,58.3095,57.8227,58.2495,340700.0
2007-08-07 11:50:00,87.35,87.75,86.99,87.4,532000.0,58.2428,58.5095,58.0028,58.2762,532000.0
2007-08-07 12:00:00,87.42,87.7,87.26,87.46,537800.0,58.2895,58.4762,58.1828,58.3162,537800.0
2007-08-07 12:10:00,87.47,87.62,87.35,87.58,293100.0,58.3228,58.4228,58.2428,58.3962,293100.0
2007-08-07 12:20:00,87.55,87.65,87.35,87.4,238100.0,58.3762,58.4428,58.2428,58.2762,238100.0
2007-08-07 12:30:00,87.4,87.85,87.38,87.7,345500.0,58.2762,58.5762,58.2628,58.4762,345500.0
2007-08-07 12:40:00,87.69,87.78,87.3,87.4,180700.0,58.4695,58.5295,58.2095,58.2762,180700.0
2007-08-07 12:50:00,87.41,87.56,87.31,87.39,163000.0,58.2828,58.3828,58.2161,58.2695,163000.0
2007-08-07 13:00:00,87.4,87.79,87.36,87.65,168600.0,58.2762,58.5362,58.2495,58.4428,168600.0
2007-08-07 13:10:00,87.67,87.75,87.41,87.7,141700.0,58.4562,58.5095,58.2828,58.4762,141700.0
2007-08-07 13:20:00,87.69,87.83,87.62,87.83,178600.0,58.4695,58.5629,58.4228,58.5629,178600.0
2007-08-07 13:30:00,87.83,87.84,87.47,87.5,175800.0,58.5629,58.5695,58.3228,58.3428,175800.0
2007-08-07 13:40:00,87.5,87.74,87.43,87.69,195200.0,58.3428,58.5029,58.2962,58.4695,195200.0
2007-08-07 13:50:00,87.67,87.75,87.51,87.69,186200.0,58.4562,58.5095,58.3495,58.4695,186200.0
2007-08-07 14:00:00,87.7,87.85,87.54,87.73,270400.0,58.4762,58.5762,58.3695,58.4962,270400.0
2007-08-07 14:10:00,87.72,87.92,86.5,86.64,555500.0,58.4895,58.6229,57.6761,57.7694,555500.0
2007-08-07 14:20:00,86.64,87.67,86.5,87.2,493900.0,57.7694,58.4562,57.6761,58.1428,493900.0
2007-08-07 14:30:00,87.18,87.72,86.55,87.22,341900.0,58.1295,58.4895,57.7094,58.1561,341900.0
2007-08-07 14:40:00,87.25,88.21,87.03,87.79,368000.0,58.1761,58.8162,58.0294,58.5362,368000.0
2007-08-07 14:50:00,87.8,88.3,87.6,88.26,483800.0,58.5429,58.8763,58.4095,58.8496,483800.0
2007-08-07 15:00:00,88.28,88.8,88.24,88.38,740100.0,58.8629,59.2096,58.8362,58.9296,740100.0
2007-08-07 15:10:00,88.33,88.88,87.89,88.39,589600.0,58.8963,59.263,58.6029,58.9363,589600.0
2007-08-07 15:20:00,88.39,89.02,88.27,89.02,606900.0,58.9363,59.3563,58.8562,59.3563,606900.0
2007-08-07 15:30:00,88.99,89.54,88.93,89.0,548300.0,59.3363,59.7031,59.2963,59.343,548300.0
2007-08-07 15:40:00,89.0,89.17,88.56,88.59,773000.0,59.343,59.4563,59.0496,59.0696,773000.0
2007-08-07 15:50:00,88.59,88.92,88.51,88.56,773000.0,59.0696,59.2897,59.0163,59.0496,773000.0
2007-08-08 09:30:00,89.2,89.88,88.22,88.9,343500.0,59.4763,59.9298,58.8229,59.2763,343500.0
2007-08-08 09:40:00,88.9,89.51,88.82,89.4,361100.0,59.2763,59.683,59.223,59.6097,361100.0
2007-08-08 09:50:00,89.4,89.4,89.04,89.24,204900.0,59.6097,59.6097,59.3697,59.503,204900.0
2007-08-08 10:00:00,89.25,89.69,89.12,89.34,293600.0,59.5097,59.8031,59.423,59.5697,293600.0
2007-08-08 10:10:00,89.36,89.73,89.35,89.71,252300.0,59.583,59.8297,59.5764,59.8164,252300.0
2007-08-08 10:20:00,89.71,89.95,89.62,89.9,373100.0,59.8164,59.9764,59.7564,59.9431,373100.0
2007-08-08 10:30:00,89.89,91.18,89.89,91.04,824700.0,59.9364,60.7966,59.9364,60.7032,824700.0
2007-08-08 10:40:00,91.02,91.94,91.01,91.77,337800.0,60.6899,61.3033,60.6832,61.19,337800.0
2007-08-08 10:50:00,91.77,92.62,91.62,92.33,684000.0,61.19,61.7567,61.0899,61.5634,684000.0
2007-08-08 11:00:00,92.32,92.58,91.91,92.1,647500.0,61.5567,61.73,61.2833,61.41,647500.0
2007-08-08 11:10:00,92.1,92.35,91.8,91.87,309800.0,61.41,61.5767,61.21,61.2566,309800.0
2007-08-08 11:20:00,91.89,91.94,91.51,91.92,581300.0,61.27,61.3033,61.0166,61.29,581300.0
2007-08-08 11:30:00,91.92,92.2,91.72,92.14,534900.0,61.29,61.4767,61.1566,61.4367,534900.0
2007-08-08 11:40:00,92.15,92.72,92.08,92.68,268300.0,61.4433,61.8234,61.3967,61.7967,268300.0
2007-08-08 11:50:00,92.72,92.93,92.52,92.85,418900.0,61.8234,61.9634,61.69,61.9101,418900.0
2007-08-08 12:00:00,92.85,92.85,92.12,92.31,204800.0,61.9101,61.9101,61.4233,61.55,204800.0
2007-08-08 12:10:00,92.34,92.91,92.07,92.5,365400.0,61.57,61.9501,61.39,61.6767,365400.0
2007-08-08 12:20:00,92.5,92.59,91.82,91.89,585700.0,61.6767,61.7367,61.2233,61.27,585700.0
2007-08-08 12:30:00,91.9,92.77,91.8,92.76,290500.0,61.2766,61.8567,61.21,61.8501,290500.0
2007-08-08 12:40:00,92.74,92.88,92.54,92.77,313300.0,61.8367,61.9301,61.7034,61.8567,313300.0
2007-08-08 12:50:00,92.77,92.89,92.67,92.79,179000.0,61.8567,61.9367,61.7901,61.8701,179000.0
2007-08-08 13:00:00,92.78,92.94,92.63,92.63,331100.0,61.8634,61.9701,61.7634,61.7634,331100.0
2007-08-08 13:10:00,92.63,92.84,92.45,92.73,152500.0,61.7634,61.9034,61.6434,61.8301,152500.0
2007-08-08 13:20:00,92.71,92.8,92.51,92.65,235600.0,61.8167,61.8767,61.6834,61.7767,235600.0
2007-08-08 13:30:00,92.64,93.04,92.63,92.9,252500.0,61.7701,62.0368,61.7634,61.9434,252500.0
2007-08-08 13:40:00,92.88,93.33,92.83,93.22,197400.0,61.9301,62.2301,61.8967,62.1568,197400.0
2007-08-08 13:50:00,93.21,93.58,93.21,93.31,209800.0,62.1501,62.3968,62.1501,62.2168,209800.0
2007-08-08 14:00:00,93.3,93.34,92.92,93.17,205000.0,62.2101,62.2368,61.9568,62.1234,205000.0
2007-08-08 14:10:00,93.17,93.6,93.08,93.34,202200.0,62.1234,62.4102,62.0634,62.2368,202200.0
2007-08-08 14:20:00,93.33,93.99,93.24,93.66,511600.0,62.2301,62.6702,62.1701,62.4502,511600.0
2007-08-08 14:30:00,93.66,93.92,93.34,93.5,270700.0,62.4502,62.6235,62.2368,62.3435,270700.0
2007-08-08 14:40:00,93.51,93.87,93.32,93.57,300800.0,62.3501,62.5902,62.2235,62.3902,300800.0
2007-08-08 14:50:00,93.57,93.73,93.19,93.57,244900.0,62.3902,62.4968,62.1368,62.3902,244900.0
2007-08-08 15:00:00,93.6,93.68,93.19,93.33,369400.0,62.4102,62.4635,62.1368,62.2301,369400.0
2007-08-08 15:10:00,93.34,93.41,92.92,93.28,510500.0,62.2368,62.2835,61.9568,62.1968,510500.0
2007-08-08 15:20:00,93.3,93.5,92.17,92.48,497500.0,62.2101,62.3435,61.4567,61.6634,497500.0
2007-08-08 15:30:00,92.48,92.84,91.5,92.61,523600.0,61.6634,61.9034,61.0099,61.7501,523600.0
2007-08-08 15:40:00,92.62,93.53,92.13,93.04,622900.0,61.7567,62.3635,61.43,62.0368,622900.0
2007-08-08 15:50:00,93.04,94.0,92.68,93.55,1024200.0,62.0368,62.6769,61.7967,62.3768,1024200.0
2007-08-09 09:30:00,91.8,92.2,90.86,90.91,334300.0,61.21,61.4767,60.5832,60.6165,334300.0
2007-08-09 09:40:00,90.91,93.03,90.89,92.67,456700.0,60.6165,62.0301,60.6032,61.7901,456700.0
2007-08-09 09:50:00,92.69,92.8,91.94,92.45,616500.0,61.8034,61.8767,61.3033,61.6434,616500.0
2007-08-09 10:00:00,92.45,92.99,92.44,92.52,349100.0,61.6434,62.0034,61.6367,61.69,349100.0
2007-08-09 10:10:00,92.5,93.43,92.49,93.13,310800.0,61.6767,62.2968,61.67,62.0968,310800.0
2007-08-09 10:20:00,93.14,93.29,92.73,92.94,222300.0,62.1034,62.2035,61.8301,61.9701,222300.0
2007-08-09 10:30:00,92.93,93.5,92.37,92.66,354600.0,61.9634,62.3435,61.59,61.7834,354600.0
2007-08-09 10:40:00,92.66,93.22,92.66,92.94,193500.0,61.7834,62.1568,61.7834,61.9701,193500.0
2007-08-09 10:50:00,92.99,93.07,92.72,93.0,157600.0,62.0034,62.0568,61.8234,62.0101,157600.0
2007-08-09 11:00:00,93.0,93.96,92.99,93.86,345700.0,62.0101,62.6502,62.0034,62.5835,345700.0
2007-08-09 11:10:00,93.85,94.65,93.77,93.77,353200.0,62.5769,63.1103,62.5235,62.5235,353200.0
2007-08-09 11:20:00,93.77,94.0,93.62,93.93,184100.0,62.5235,62.6769,62.4235,62.6302,184100.0
2007-08-09 11:30:00,93.89,93.95,93.43,93.47,157000.0,62.6035,62.6435,62.2968,62.3235,157000.0
2007-08-09 11:40:00,93.47,93.75,93.33,93.6,142500.0,62.3235,62.5102,62.2301,62.4102,142500.0
2007-08-09 11:50:00,93.59,93.64,93.25,93.61,167800.0,62.4035,62.4368,62.1768,62.4168,167800.0
2007-08-09 12:00:00,93.59,93.95,93.39,93.87,191200.0,62.4035,62.6435,62.2701,62.5902,191200.0
2007-08-09 12:10:00,93.86,93.95,93.41,93.77,221400.0,62.5835,62.6435,62.2835,62.5235,221400.0
2007-08-09 12:20:00,93.77,94.39,93.73,94.22,169200.0,62.5235,62.9369,62.4968,62.8236,169200.0
2007-08-09 12:30:00,94.21,94.21,93.53,93.53,115500.0,62.8169,62.8169,62.3635,62.3635,115500.0
2007-08-09 12:40:00,93.57,93.6,93.06,93.12,211700.0,62.3902,62.4102,62.0501,62.0901,211700.0
2007-08-09 12:50:00,93.12,93.12,92.01,92.09,277900.0,62.0901,62.0901,61.35,61.4033,277900.0
2007-08-09 13:00:00,92.02,92.66,91.91,92.47,281700.0,61.3567,61.7834,61.2833,61.6567,281700.0
2007-08-09 13:10:00,92.45,92.78,92.22,92.54,153700.0,61.6434,61.8634,61.49,61.7034,153700.0
2007-08-09 13:20:00,92.54,93.15,92.51,92.94,161000.0,61.7034,62.1101,61.6834,61.9701,161000.0
2007-08-09 13:30:00,92.97,93.5,92.92,93.46,144100.0,61.9901,62.3435,61.9568,62.3168,144100.0
2007-08-09 13:40:00,93.46,93.92,93.31,93.56,283300.0,62.3168,62.6235,62.2168,62.3835,283300.0
2007-08-09 13:50:00,93.55,93.8,93.31,93.62,200800.0,62.3768,62.5435,62.2168,62.4235,200800.0
2007-08-09 14:00:00,93.61,93.61,92.81,93.01,306800.0,62.4168,62.4168,61.8834,62.0168,306800.0
2007-08-09 14:10:00,93.01,93.03,92.6,92.99,180100.0,62.0168,62.0301,61.7434,62.0034,180100.0
2007-08-09 14:20:00,92.98,93.03,92.38,92.47,192800.0,61.9968,62.0301,61.5967,61.6567,192800.0
2007-08-09 14:30:00,92.45,92.76,91.9,92.48,225800.0,61.6434,61.8501,61.2766,61.6634,225800.0
2007-08-09 14:40:00,92.44,92.92,92.27,92.75,314900.0,61.6367,61.9568,61.5233,61.8434,314900.0
2007-08-09 14:50:00,92.75,93.27,92.42,93.08,384000.0,61.8434,62.1901,61.6234,62.0634,384000.0
2007-08-09 15:00:00,93.07,93.35,92.97,93.19,472100.0,62.0568,62.2435,61.9901,62.1368,472100.0
2007-08-09 15:10:00,93.2,93.2,92.78,92.87,515700.0,62.1434,62.1434,61.8634,61.9234,515700.0
2007-08-09 15:20:00,92.86,93.2,92.8,93.12,343100.0,61.9167,62.1434,61.8767,62.0901,343100.0
2007-08-09 15:30:00,93.15,93.33,92.87,93.04,321100.0,62.1101,62.2301,61.9234,62.0368,321100.0
2007-08-09 15:40:00,93.07,93.47,92.9,93.46,438400.0,62.0568,62.3235,61.9434,62.3168,438400.0
2007-08-09 15:50:00,93.46,93.5,92.77,92.9,875100.0,62.3168,62.3435,61.8567,61.9434,875100.0
2007-08-10 09:30:00,89.99,90.89,89.26,89.32,312000.0,60.0031,60.6032,59.5164,59.5564,312000.0
2007-08-10 09:40:00,89.33,90.49,88.5,90.48,736400.0,59.563,60.3365,59.0096,60.3298,736400.0
2007-08-10 09:50:00,90.48,90.66,89.39,89.86,584900.0,60.3298,60.4498,59.603,59.9164,584900.0
2007-08-10 10:00:00,89.86,90.38,89.51,90.31,362100.0,59.9164,60.2631,59.683,60.2165,362100.0
2007-08-10 10:10:00,90.29,91.36,90.29,91.2,279900.0,60.2031,60.9166,60.2031,60.8099,279900.0
2007-08-10 10:20:00,91.19,91.85,90.81,90.98,264700.0,60.8032,61.2433,60.5499,60.6632,264700.0
2007-08-10 10:30:00,90.98,91.33,89.93,90.1,284600.0,60.6632,60.8966,59.9631,60.0764,284600.0
2007-08-10 10:40:00,90.08,90.5,89.93,89.96,248300.0,60.0631,60.3432,59.9631,59.9831,248300.0
2007-08-10 10:50:00,89.96,90.28,89.89,89.98,428900.0,59.9831,60.1965,59.9364,59.9964,428900.0
2007-08-10 11:00:00,89.97,91.66,89.8,90.45,375300.0,59.9898,61.1166,59.8764,60.3098,375300.0
2007-08-10 11:10:00,90.49,91.1,90.1,90.76,378800.0,60.3365,60.7432,60.0764,60.5165,378800.0
2007-08-10 11:20:00,90.76,91.44,90.76,91.0,411000.0,60.5165,60.9699,60.5165,60.6765,411000.0
2007-08-10 11:30:00,91.01,91.02,90.52,90.58,191900.0,60.6832,60.6899,60.3565,60.3965,191900.0
2007-08-10 11:40:00,90.55,91.22,90.32,91.15,191200.0,60.3765,60.8232,60.2231,60.7766,191200.0
2007-08-10 11:50:00,91.15,91.68,90.93,91.64,226200.0,60.7766,61.13,60.6299,61.1033,226200.0
2007-08-10 12:00:00,91.62,91.65,90.9,91.11,246700.0,61.0899,61.1099,60.6099,60.7499,246700.0
2007-08-10 12:10:00,91.1,91.9,91.0,91.89,192900.0,60.7432,61.2766,60.6765,61.27,192900.0
2007-08-10 12:20:00,91.9,92.35,91.56,91.66,319300.0,61.2766,61.5767,61.0499,61.1166,319300.0
2007-08-10 12:30:00,91.62,91.9,90.95,91.42,195900.0,61.0899,61.2766,60.6432,60.9566,195900.0
2007-08-10 12:40:00,91.41,91.54,91.05,91.09,116000.0,60.9499,61.0366,60.7099,60.7366,116000.0
2007-08-10 12:50:00,91.06,91.35,90.96,91.13,130600.0,60.7166,60.9099,60.6499,60.7632,130600.0
2007-08-10 13:00:00,91.15,91.61,90.99,91.02,173700.0,60.7766,61.0833,60.6699,60.6899,173700.0
2007-08-10 13:10:00,91.03,91.91,91.03,91.81,228400.0,60.6965,61.2833,60.6965,61.2166,228400.0
2007-08-10 13:20:00,91.8,92.2,91.27,91.33,234600.0,61.21,61.4767,60.8566,60.8966,234600.0
2007-08-10 13:30:00,91.34,91.62,91.2,91.31,119800.0,60.9032,61.0899,60.8099,60.8832,119800.0
2007-08-10 13:40:00,91.33,91.57,90.55,90.8,140000.0,60.8966,61.0566,60.3765,60.5432,140000.0
2007-08-10 13:50:00,90.77,91.1,90.51,91.09,158300.0,60.5232,60.7432,60.3498,60.7366,158300.0
2007-08-10 14:00:00,91.1,91.77,91.05,91.73,159400.0,60.7432,61.19,60.7099,61.1633,159400.0
2007-08-10 14:10:00,91.73,91.75,91.12,91.7,155500.0,61.1633,61.1766,60.7566,61.1433,155500.0
2007-08-10 14:20:00,91.69,92.0,91.64,91.65,180300.0,61.1366,61.3433,61.1033,61.1099,180300.0
2007-08-10 14:30:00,91.64,91.64,91.2,91.47,123900.0,61.1033,61.1033,60.8099,60.9899,123900.0
2007-08-10 14:40:00,91.49,91.98,91.36,91.47,146900.0,61.0033,61.33,60.9166,60.9899,146900.0
2007-08-10 14:50:00,91.42,91.5,90.8,91.25,141100.0,60.9566,61.0099,60.5432,60.8432,141100.0
2007-08-10 15:00:00,91.24,91.69,90.93,91.48,171700.0,60.8366,61.1366,60.6299,60.9966,171700.0
2007-08-10 15:10:00,91.49,91.67,91.11,91.43,232100.0,61.0033,61.1233,60.7499,60.9633,232100.0
2007-08-10 15:20:00,91.44,92.92,91.38,92.58,264500.0,60.9699,61.9568,60.9299,61.73,264500.0
2007-08-10 15:30:00,92.57,93.12,92.35,92.38,389800.0,61.7234,62.0901,61.5767,61.5967,389800.0
2007-08-10 15:40:00,92.4,92.51,91.59,91.81,370000.0,61.61,61.6834,61.0699,61.2166,370000.0
2007-08-10 15:50:00,91.78,92.58,91.69,91.89,382600.0,61.1966,61.73,61.1366,61.27,382600.0
2007-08-13 09:30:00,92.76,93.22,92.76,92.95,227100.0,61.8501,62.1568,61.8501,61.9768,227100.0
2007-08-13 09:40:00,93.0,93.06,92.54,92.78,241200.0,62.0101,62.0501,61.7034,61.8634,241200.0
2007-08-13 09:50:00,92.76,92.86,92.38,92.68,178900.0,61.8501,61.9167,61.5967,61.7967,178900.0
2007-08-13 10:00:00,92.71,92.85,92.42,92.63,201900.0,61.8167,61.9101,61.6234,61.7634,201900.0
2007-08-13 10:10:00,92.61,92.92,92.35,92.56,228700.0,61.7501,61.9568,61.5767,61.7167,228700.0
2007-08-13 10:20:00,92.54,92.78,92.09,92.14,247900.0,61.7034,61.8634,61.4033,61.4367,247900.0
2007-08-13 10:30:00,92.14,92.17,91.4,91.99,303000.0,61.4367,61.4567,60.9433,61.3367,303000.0
2007-08-13 10:40:00,92.0,92.02,91.56,91.92,199000.0,61.3433,61.3567,61.0499,61.29,199000.0
2007-08-13 10:50:00,91.93,91.98,91.27,91.52,192000.0,61.2966,61.33,60.8566,61.0233,192000.0
2007-08-13 11:00:00,91.52,91.64,91.12,91.29,151900.0,61.0233,61.1033,60.7566,60.8699,151900.0
2007-08-13 11:10:00,91.32,91.9,91.28,91.85,136700.0,60.8899,61.2766,60.8632,61.2433,136700.0
2007-08-13 11:20:00,91.86,91.95,91.55,91.79,205700.0,61.25,61.31,61.0433,61.2033,205700.0
2007-08-13 11:30:00,91.8,92.0,91.59,91.71,148200.0,61.21,61.3433,61.0699,61.15,148200.0
2007-08-13 11:40:00,91.73,91.88,91.52,91.59,96100.0,61.1633,61.2633,61.0233,61.0699,96100.0
2007-08-13 11:50:00,91.6,91.66,91.27,91.64,143900.0,61.0766,61.1166,60.8566,61.1033,143900.0
2007-08-13 12:00:00,91.63,91.63,91.26,91.34,151800.0,61.0966,61.0966,60.8499,60.9032,151800.0
2007-08-13 12:10:00,91.34,91.43,91.07,91.14,127600.0,60.9032,60.9633,60.7232,60.7699,127600.0
2007-08-13 12:20:00,91.12,91.14,90.7,90.73,148200.0,60.7566,60.7699,60.4765,60.4965,148200.0
2007-08-13 12:30:00,90.74,90.91,90.54,90.81,148900.0,60.5032,60.6165,60.3698,60.5499,148900.0
2007-08-13 12:40:00,90.82,90.83,90.47,90.6,182400.0,60.5565,60.5632,60.3232,60.4098,182400.0
2007-08-13 12:50:00,90.59,90.66,90.44,90.61,134000.0,60.4032,60.4498,60.3031,60.4165,134000.0
2007-08-13 13:00:00,90.63,90.75,90.44,90.63,85400.0,60.4298,60.5099,60.3031,60.4298,85400.0
2007-08-13 13:10:00,90.63,90.63,90.22,90.27,109300.0,60.4298,60.4298,60.1565,60.1898,109300.0
2007-08-13 13:20:00,90.25,90.33,89.8,89.96,232300.0,60.1765,60.2298,59.8764,59.9831,232300.0
2007-08-13 13:30:00,89.97,90.09,89.44,90.05,218600.0,59.9898,60.0698,59.6364,60.0431,218600.0
2007-08-13 13:40:00,90.04,90.4,90.03,90.26,134800.0,60.0364,60.2765,60.0298,60.1831,134800.0
2007-08-13 13:50:00,90.26,90.75,90.14,90.74,121300.0,60.1831,60.5099,60.1031,60.5032,121300.0
2007-08-13 14:00:00,90.72,90.78,90.37,90.37,131800.0,60.4898,60.5299,60.2565,60.2565,131800.0
2007-08-13 14:10:00,90.41,91.07,90.32,91.03,119700.0,60.2831,60.7232,60.2231,60.6965,119700.0
2007-08-13 14:20:00,91.02,91.78,90.82,91.43,264000.0,60.6899,61.1966,60.5565,60.9633,264000.0
2007-08-13 14:30:00,91.41,91.57,91.22,91.48,93200.0,60.9499,61.0566,60.8232,60.9966,93200.0
2007-08-13 14:40:00,91.49,91.61,91.31,91.45,92900.0,61.0033,61.0833,60.8832,60.9766,92900.0
2007-08-13 14:50:00,91.46,91.63,91.13,91.13,118100.0,60.9833,61.0966,60.7632,60.7632,118100.0
2007-08-13 15:00:00,91.16,91.33,90.94,91.11,160700.0,60.7832,60.8966,60.6365,60.7499,160700.0
2007-08-13 15:10:00,91.1,91.37,90.68,90.94,156200.0,60.7432,60.9233,60.4632,60.6365,156200.0
2007-08-13 15:20:00,90.94,91.08,90.63,91.05,156100.0,60.6365,60.7299,60.4298,60.7099,156100.0
2007-08-13 15:30:00,91.0,91.18,90.83,91.18,170600.0,60.6765,60.7966,60.5632,60.7966,170600.0
2007-08-13 15:40:00,91.16,91.36,90.79,90.95,223900.0,60.7832,60.9166,60.5365,60.6432,223900.0
2007-08-13 15:50:00,90.97,90.97,90.27,90.64,297100.0,60.6565,60.6565,60.1898,60.4365,297100.0
2007-08-14 09:30:00,91.42,91.42,90.42,91.11,228000.0,60.9566,60.9566,60.2898,60.7499,228000.0
2007-08-14 09:40:00,91.1,91.75,90.81,91.17,193400.0,60.7432,61.1766,60.5499,60.7899,193400.0
2007-08-14 09:50:00,91.17,91.25,90.76,91.15,154400.0,60.7899,60.8432,60.5165,60.7766,154400.0
2007-08-14 10:00:00,91.11,91.42,90.62,90.73,151200.0,60.7499,60.9566,60.4232,60.4965,151200.0
2007-08-14 10:10:00,90.69,91.27,90.62,91.26,185300.0,60.4698,60.8566,60.4232,60.8499,185300.0
2007-08-14 10:20:00,91.21,91.33,90.31,90.32,146200.0,60.8166,60.8966,60.2165,60.2231,146200.0
2007-08-14 10:30:00,90.3,90.88,90.24,90.8,212800.0,60.2098,60.5965,60.1698,60.5432,212800.0
2007-08-14 10:40:00,90.81,91.44,90.81,91.4,162100.0,60.5499,60.9699,60.5499,60.9433,162100.0
2007-08-14 10:50:00,91.4,91.45,90.5,90.75,205500.0,60.9433,60.9766,60.3432,60.5099,205500.0
2007-08-14 11:00:00,90.78,90.79,89.66,89.75,256100.0,60.5299,60.5365,59.7831,59.8431,256100.0
2007-08-14 11:10:00,89.75,90.16,89.75,90.16,244000.0,59.8431,60.1165,59.8431,60.1165,244000.0
2007-08-14 11:20:00,90.15,90.31,90.03,90.25,110000.0,60.1098,60.2165,60.0298,60.1765,110000.0
2007-08-14 11:30:00,90.26,90.95,90.2,90.59,148800.0,60.1831,60.6432,60.1431,60.4032,148800.0
2007-08-14 11:40:00,90.58,90.81,90.28,90.63,144400.0,60.3965,60.5499,60.1965,60.4298,144400.0
2007-08-14 11:50:00,90.62,91.0,90.58,91.0,178200.0,60.4232,60.6765,60.3965,60.6765,178200.0
2007-08-14 12:00:00,91.0,91.14,90.83,91.03,117600.0,60.6765,60.7699,60.5632,60.6965,117600.0
2007-08-14 12:10:00,91.04,91.38,90.87,91.29,132000.0,60.7032,60.9299,60.5899,60.8699,132000.0
2007-08-14 12:20:00,91.31,91.4,91.02,91.17,124400.0,60.8832,60.9433,60.6899,60.7899,124400.0
2007-08-14 12:30:00,91.16,91.21,90.78,90.9,121700.0,60.7832,60.8166,60.5299,60.6099,121700.0
2007-08-14 12:40:00,90.9,91.22,90.63,90.78,98100.0,60.6099,60.8232,60.4298,60.5299,98100.0
2007-08-14 12:50:00,90.76,91.12,90.71,91.05,74000.0,60.5165,60.7566,60.4832,60.7099,74000.0
2007-08-14 13:00:00,91.07,91.11,90.8,90.85,70500.0,60.7232,60.7499,60.5432,60.5765,70500.0
2007-08-14 13:10:00,90.89,90.89,90.19,90.29,111600.0,60.6032,60.6032,60.1365,60.2031,111600.0
2007-08-14 13:20:00,90.27,90.51,90.15,90.36,127000.0,60.1898,60.3498,60.1098,60.2498,127000.0
2007-08-14 13:30:00,90.36,91.0,90.26,90.94,120900.0,60.2498,60.6765,60.1831,60.6365,120900.0
2007-08-14 13:40:00,90.94,90.94,90.26,90.5,124500.0,60.6365,60.6365,60.1831,60.3432,124500.0
2007-08-14 13:50:00,90.56,90.56,89.88,90.21,181900.0,60.3832,60.3832,59.9298,60.1498,181900.0
2007-08-14 14:00:00,90.16,90.21,89.7,89.86,314000.0,60.1165,60.1498,59.8097,59.9164,314000.0
2007-08-14 14:10:00,89.87,90.0,89.78,89.96,168000.0,59.9231,60.0098,59.8631,59.9831,168000.0
2007-08-14 14:20:00,89.96,90.06,89.73,89.92,153100.0,59.9831,60.0498,59.8297,59.9564,153100.0
2007-08-14 14:30:00,89.9,89.9,89.25,89.39,246100.0,59.9431,59.9431,59.5097,59.603,246100.0
2007-08-14 14:40:00,89.39,89.45,88.98,89.3,297200.0,59.603,59.643,59.3297,59.543,297200.0
2007-08-14 14:50:00,89.31,89.57,89.1,89.52,179400.0,59.5497,59.7231,59.4097,59.6897,179400.0
2007-08-14 15:00:00,89.53,90.05,89.45,89.48,252900.0,59.6964,60.0431,59.643,59.663,252900.0
2007-08-14 15:10:00,89.48,89.88,89.31,89.77,169900.0,59.663,59.9298,59.5497,59.8564,169900.0
2007-08-14 15:20:00,89.78,90.3,89.75,90.06,222200.0,59.8631,60.2098,59.8431,60.0498,222200.0
2007-08-14 15:30:00,90.1,90.1,89.48,89.79,195000.0,60.0764,60.0764,59.663,59.8697,195000.0
2007-08-14 15:40:00,89.81,89.87,89.46,89.58,184500.0,59.8831,59.9231,59.6497,59.7297,184500.0
2007-08-14 15:50:00,89.56,89.56,89.06,89.2,371300.0,59.7164,59.7164,59.383,59.4763,371300.0
2007-08-15 09:30:00,89.41,90.45,89.39,89.52,378100.0,59.6164,60.3098,59.603,59.6897,378100.0
2007-08-15 09:40:00,89.41,89.52,88.5,88.75,498300.0,59.6164,59.6897,59.0096,59.1763,498300.0
2007-08-15 09:50:00,88.73,89.95,88.26,88.46,581000.0,59.163,59.9764,58.8496,58.9829,581000.0
2007-08-15 10:00:00,88.51,88.68,87.63,87.84,578200.0,59.0163,59.1296,58.4295,58.5695,578200.0
2007-08-15 10:10:00,87.88,88.47,87.69,87.85,426000.0,58.5962,58.9896,58.4695,58.5762,426000.0
2007-08-15 10:20:00,87.89,88.78,87.81,88.68,297600.0,58.6029,59.1963,58.5495,59.1296,297600.0
2007-08-15 10:30:00,88.69,89.28,88.5,88.74,626000.0,59.1363,59.5297,59.0096,59.1696,626000.0
2007-08-15 10:40:00,88.75,88.98,88.41,88.5,233700.0,59.1763,59.3297,58.9496,59.0096,233700.0
2007-08-15 10:50:00,88.54,88.9,88.31,88.67,207000.0,59.0363,59.2763,58.8829,59.123,207000.0
2007-08-15 11:00:00,88.74,89.35,88.71,89.24,279400.0,59.1696,59.5764,59.1496,59.503,279400.0
2007-08-15 11:10:00,89.24,89.7,89.24,89.55,217400.0,59.503,59.8097,59.503,59.7097,217400.0
2007-08-15 11:20:00,89.57,89.99,89.28,89.95,159500.0,59.7231,60.0031,59.5297,59.9764,159500.0
2007-08-15 11:30:00,89.99,90.04,89.45,89.5,183800.0,60.0031,60.0364,59.643,59.6764,183800.0
2007-08-15 11:40:00,89.48,89.85,89.06,89.08,128300.0,59.663,59.9098,59.383,59.3963,128300.0
2007-08-15 11:50:00,89.1,89.36,89.0,89.19,143300.0,59.4097,59.583,59.343,59.4697,143300.0
2007-08-15 12:00:00,89.2,89.46,88.9,89.2,159000.0,59.4763,59.6497,59.2763,59.4763,159000.0
2007-08-15 12:10:00,89.2,89.27,89.02,89.13,83900.0,59.4763,59.523,59.3563,59.4297,83900.0
2007-08-15 12:20:00,89.16,89.37,89.0,89.08,70400.0,59.4497,59.5897,59.343,59.3963,70400.0
2007-08-15 12:30:00,89.05,89.3,88.91,89.3,133900.0,59.3763,59.543,59.283,59.543,133900.0
2007-08-15 12:40:00,89.29,89.58,89.1,89.49,98100.0,59.5364,59.7297,59.4097,59.6697,98100.0
2007-08-15 12:50:00,89.49,89.65,89.16,89.18,103300.0,59.6697,59.7764,59.4497,59.463,103300.0
2007-08-15 13:00:00,89.18,89.33,88.91,89.13,144200.0,59.463,59.563,59.283,59.4297,144200.0
2007-08-15 13:10:00,89.14,89.42,89.06,89.3,98200.0,59.4363,59.623,59.383,59.543,98200.0
2007-08-15 13:20:00,89.31,89.67,89.29,89.38,101000.0,59.5497,59.7897,59.5364,59.5964,101000.0
2007-08-15 13:30:00,89.37,89.87,89.37,89.87,149000.0,59.5897,59.9231,59.5897,59.9231,149000.0
2007-08-15 13:40:00,89.83,89.87,89.37,89.42,226400.0,59.8964,59.9231,59.5897,59.623,226400.0
2007-08-15 13:50:00,89.43,89.85,89.4,89.59,104700.0,59.6297,59.9098,59.6097,59.7364,104700.0
2007-08-15 14:00:00,89.58,89.92,89.38,89.45,101200.0,59.7297,59.9564,59.5964,59.643,101200.0
2007-08-15 14:10:00,89.47,89.47,88.87,89.39,206300.0,59.6564,59.6564,59.2563,59.603,206300.0
2007-08-15 14:20:00,89.41,89.41,88.99,89.1,118900.0,59.6164,59.6164,59.3363,59.4097,118900.0
2007-08-15 14:30:00,89.16,89.23,88.99,89.14,159600.0,59.4497,59.4964,59.3363,59.4363,159600.0
2007-08-15 14:40:00,89.15,89.23,88.56,88.64,168000.0,59.443,59.4964,59.0496,59.103,168000.0
2007-08-15 14:50:00,88.63,89.14,88.5,88.77,198600.0,59.0963,59.4363,59.0096,59.1896,198600.0
2007-08-15 15:00:00,88.77,89.0,87.95,87.98,307600.0,59.1896,59.343,58.6429,58.6629,307600.0
2007-08-15 15:10:00,87.99,88.13,87.44,87.89,403700.0,58.6696,58.7629,58.3028,58.6029,403700.0
2007-08-15 15:20:00,87.89,88.0,87.62,87.65,303000.0,58.6029,58.6762,58.4228,58.4428,303000.0
2007-08-15 15:30:00,87.66,87.99,87.37,87.66,403700.0,58.4495,58.6696,58.2561,58.4495,403700.0
2007-08-15 15:40:00,87.66,87.97,87.55,87.67,390000.0,58.4495,58.6562,58.3762,58.4562,390000.0
2007-08-15 15:50:00,87.65,87.71,86.67,87.13,614200.0,58.4428,58.4829,57.7894,58.0961,614200.0
2007-08-16 09:30:00,86.0,86.87,84.0,86.85,764800.0,57.3427,57.9228,56.0091,57.9094,764800.0
2007-08-16 09:40:00,86.85,86.95,85.13,86.0,555300.0,57.9094,57.9761,56.7626,57.3427,555300.0
2007-08-16 09:50:00,86.13,86.53,85.57,86.08,525300.0,57.4293,57.6961,57.056,57.396,525300.0
2007-08-16 10:00:00,86.08,86.34,84.61,84.62,510400.0,57.396,57.5694,56.4159,56.4225,510400.0
2007-08-16 10:10:00,84.62,85.3,84.61,85.13,339600.0,56.4225,56.8759,56.4159,56.7626,339600.0
2007-08-16 10:20:00,85.16,85.22,84.22,84.25,407600.0,56.7826,56.8226,56.1558,56.1758,407600.0
2007-08-16 10:30:00,84.22,84.25,82.64,84.22,682000.0,56.1558,56.1758,55.1023,56.1558,682000.0
2007-08-16 10:40:00,84.29,84.31,83.68,83.99,390900.0,56.2025,56.2158,55.7957,56.0024,390900.0
2007-08-16 10:50:00,83.99,84.34,83.59,83.59,376100.0,56.0024,56.2358,55.7357,55.7357,376100.0
2007-08-16 11:00:00,83.56,84.7,83.55,84.68,363000.0,55.7157,56.4759,55.7091,56.4625,363000.0
2007-08-16 11:10:00,84.7,85.25,84.47,84.75,330000.0,56.4759,56.8426,56.3225,56.5092,330000.0
2007-08-16 11:20:00,84.76,84.91,84.45,84.45,362200.0,56.5159,56.6159,56.3092,56.3092,362200.0
2007-08-16 11:30:00,84.45,84.59,83.96,84.44,363400.0,56.3092,56.4025,55.9824,56.3025,363400.0
2007-08-16 11:40:00,84.41,84.72,83.86,84.02,307100.0,56.2825,56.4892,55.9158,56.0225,307100.0
2007-08-16 11:50:00,83.99,84.34,83.93,84.01,310900.0,56.0024,56.2358,55.9624,56.0158,310900.0
2007-08-16 12:00:00,84.01,84.03,82.55,82.56,415200.0,56.0158,56.0291,55.0423,55.049,415200.0
2007-08-16 12:10:00,82.56,82.96,81.59,81.95,468400.0,55.049,55.3157,54.4022,54.6422,468400.0
2007-08-16 12:20:00,81.95,82.82,81.77,82.1,466300.0,54.6422,55.2223,54.5222,54.7422,466300.0
2007-08-16 12:30:00,82.08,82.92,81.56,81.56,410200.0,54.7289,55.289,54.3822,54.3822,410200.0
2007-08-16 12:40:00,81.59,81.79,81.34,81.44,415300.0,54.4022,54.5355,54.2355,54.3022,415300.0
2007-08-16 12:50:00,81.47,82.14,81.3,81.68,313700.0,54.3222,54.7689,54.2088,54.4622,313700.0
2007-08-16 13:00:00,81.68,82.04,81.26,81.85,402900.0,54.4622,54.7022,54.1822,54.5756,402900.0
2007-08-16 13:10:00,81.85,83.0,81.67,83.0,520800.0,54.5756,55.3423,54.4555,55.3423,520800.0
2007-08-16 13:20:00,83.04,83.29,82.68,82.83,440100.0,55.369,55.5357,55.129,55.229,440100.0
2007-08-16 13:30:00,82.8,83.94,82.62,83.77,459400.0,55.209,55.9691,55.089,55.8558,459400.0
2007-08-16 13:40:00,83.77,84.0,82.5,82.71,316700.0,55.8558,56.0091,55.009,55.149,316700.0
2007-08-16 13:50:00,82.71,83.98,82.67,83.35,299700.0,55.149,55.9958,55.1223,55.5757,299700.0
2007-08-16 14:00:00,83.37,84.35,82.92,84.15,380500.0,55.589,56.2425,55.289,56.1091,380500.0
2007-08-16 14:10:00,84.15,85.68,83.94,85.27,519300.0,56.1091,57.1293,55.9691,56.8559,519300.0
2007-08-16 14:20:00,85.27,85.3,84.45,84.53,433800.0,56.8559,56.8759,56.3092,56.3625,433800.0
2007-08-16 14:30:00,84.51,84.6,83.7,84.38,402600.0,56.3492,56.4092,55.8091,56.2625,402600.0
2007-08-16 14:40:00,84.39,84.95,84.35,84.41,281000.0,56.2692,56.6426,56.2425,56.2825,281000.0
2007-08-16 14:50:00,84.41,84.87,84.22,84.35,207900.0,56.2825,56.5892,56.1558,56.2425,207900.0
2007-08-16 15:00:00,84.34,84.69,83.65,83.84,304800.0,56.2358,56.4692,55.7757,55.9024,304800.0
2007-08-16 15:10:00,83.84,84.63,83.61,84.45,366000.0,55.9024,56.4292,55.7491,56.3092,366000.0
2007-08-16 15:20:00,84.51,85.1,84.32,84.71,339300.0,56.3492,56.7426,56.2225,56.4825,339300.0
2007-08-16 15:30:00,84.73,86.2,84.52,86.16,404000.0,56.4959,57.476,56.3558,57.4494,404000.0
2007-08-16 15:40:00,86.16,86.94,85.29,85.72,647600.0,57.4494,57.9694,56.8693,57.156,647600.0
2007-08-16 15:50:00,85.75,86.74,85.71,86.06,742100.0,57.176,57.8361,57.1493,57.3827,742100.0
2007-08-17 09:30:00,88.0,91.26,87.8,90.05,1123800.0,58.6762,60.8499,58.5429,60.0431,1123800.0
2007-08-17 09:40:00,90.07,90.51,87.65,88.16,875100.0,60.0564,60.3498,58.4428,58.7829,875100.0
2007-08-17 09:50:00,88.14,89.02,87.97,88.24,565400.0,58.7696,59.3563,58.6562,58.8362,565400.0
2007-08-17 10:00:00,88.23,88.35,87.8,87.99,512500.0,58.8296,58.9096,58.5429,58.6696,512500.0
2007-08-17 10:10:00,87.99,88.07,87.46,87.5,447200.0,58.6696,58.7229,58.3162,58.3428,447200.0
2007-08-17 10:20:00,87.52,87.85,87.16,87.18,449000.0,58.3562,58.5762,58.1161,58.1295,449000.0
2007-08-17 10:30:00,87.16,87.89,87.14,87.84,366200.0,58.1161,58.6029,58.1028,58.5695,366200.0
2007-08-17 10:40:00,87.84,87.88,87.15,87.16,365100.0,58.5695,58.5962,58.1095,58.1161,365100.0
2007-08-17 10:50:00,87.15,87.92,87.15,87.38,348400.0,58.1095,58.6229,58.1095,58.2628,348400.0
2007-08-17 11:00:00,87.38,87.75,87.01,87.23,438900.0,58.2628,58.5095,58.0161,58.1628,438900.0
2007-08-17 11:10:00,87.22,87.63,87.08,87.29,202200.0,58.1561,58.4295,58.0628,58.2028,202200.0
2007-08-17 11:20:00,87.25,87.48,87.11,87.3,168300.0,58.1761,58.3295,58.0828,58.2095,168300.0
2007-08-17 11:30:00,87.32,87.88,87.3,87.6,297300.0,58.2228,58.5962,58.2095,58.4095,297300.0
2007-08-17 11:40:00,87.6,87.85,87.25,87.69,420500.0,58.4095,58.5762,58.1761,58.4695,420500.0
2007-08-17 11:50:00,87.69,87.98,87.18,87.33,211500.0,58.4695,58.6629,58.1295,58.2295,211500.0
2007-08-17 12:00:00,87.37,87.59,87.23,87.4,171000.0,58.2561,58.4028,58.1628,58.2762,171000.0
2007-08-17 12:10:00,87.37,87.9,87.31,87.89,136000.0,58.2561,58.6095,58.2161,58.6029,136000.0
2007-08-17 12:20:00,87.9,88.0,87.57,87.61,145800.0,58.6095,58.6762,58.3895,58.4162,145800.0
2007-08-17 12:30:00,87.63,87.73,87.24,87.27,189400.0,58.4295,58.4962,58.1695,58.1895,189400.0
2007-08-17 12:40:00,87.23,87.52,87.21,87.41,144300.0,58.1628,58.3562,58.1495,58.2828,144300.0
2007-08-17 12:50:00,87.41,87.45,87.13,87.26,116300.0,58.2828,58.3095,58.0961,58.1828,116300.0
2007-08-17 13:00:00,87.26,87.71,87.24,87.52,223900.0,58.1828,58.4829,58.1695,58.3562,223900.0
2007-08-17 13:10:00,87.52,88.1,87.47,88.03,347800.0,58.3562,58.7429,58.3228,58.6962,347800.0
2007-08-17 13:20:00,88.03,88.25,88.03,88.2,381700.0,58.6962,58.8429,58.6962,58.8096,381700.0
2007-08-17 13:30:00,88.18,88.35,88.05,88.34,326500.0,58.7962,58.9096,58.7096,58.9029,326500.0
2007-08-17 13:40:00,88.32,88.36,88.05,88.18,162200.0,58.8896,58.9163,58.7096,58.7962,162200.0
2007-08-17 13:50:00,88.18,88.2,87.93,88.01,231300.0,58.7962,58.8096,58.6295,58.6829,231300.0
2007-08-17 14:00:00,88.0,88.03,87.57,88.02,156300.0,58.6762,58.6962,58.3895,58.6896,156300.0
2007-08-17 14:10:00,88.0,88.22,87.78,87.99,140900.0,58.6762,58.8229,58.5295,58.6696,140900.0
2007-08-17 14:20:00,87.99,88.11,87.87,87.9,155600.0,58.6696,58.7496,58.5895,58.6095,155600.0
2007-08-17 14:30:00,87.89,87.92,87.52,87.52,187700.0,58.6029,58.6229,58.3562,58.3562,187700.0
2007-08-17 14:40:00,87.53,88.09,87.53,87.93,333900.0,58.3628,58.7362,58.3628,58.6295,333900.0
2007-08-17 14:50:00,87.93,88.48,87.89,88.39,240300.0,58.6295,58.9963,58.6029,58.9363,240300.0
2007-08-17 15:00:00,88.38,88.99,88.2,88.99,252400.0,58.9296,59.3363,58.8096,59.3363,252400.0
2007-08-17 15:10:00,89.0,89.15,88.57,89.07,256100.0,59.343,59.443,59.0563,59.3897,256100.0
2007-08-17 15:20:00,89.08,89.14,88.55,88.61,215400.0,59.3963,59.4363,59.0429,59.083,215400.0
2007-08-17 15:30:00,88.64,89.1,88.55,89.0,271700.0,59.103,59.4097,59.0429,59.343,271700.0
2007-08-17 15:40:00,88.99,89.14,88.44,88.8,401100.0,59.3363,59.4363,58.9696,59.2096,401100.0
2007-08-17 15:50:00,88.8,88.8,88.23,88.38,454800.0,59.2096,59.2096,58.8296,58.9296,454800.0
2007-08-20 09:30:00,88.43,89.0,87.4,87.46,529500.0,58.9629,59.343,58.2762,58.3162,529500.0
2007-08-20 09:40:00,87.46,88.17,87.43,87.67,363200.0,58.3162,58.7896,58.2962,58.4562,363200.0
2007-08-20 09:50:00,87.69,88.34,87.6,88.11,319300.0,58.4695,58.9029,58.4095,58.7496,319300.0
2007-08-20 10:00:00,88.13,89.13,88.05,88.69,371900.0,58.7629,59.4297,58.7096,59.1363,371900.0
2007-08-20 10:10:00,88.7,89.5,88.7,89.4,309400.0,59.143,59.6764,59.143,59.6097,309400.0
2007-08-20 10:20:00,89.4,89.46,88.84,89.02,154500.0,59.6097,59.6497,59.2363,59.3563,154500.0
2007-08-20 10:30:00,89.0,89.03,88.51,88.91,158000.0,59.343,59.363,59.0163,59.283,158000.0
2007-08-20 10:40:00,88.93,89.07,88.54,88.58,155700.0,59.2963,59.3897,59.0363,59.0629,155700.0
2007-08-20 10:50:00,88.58,88.72,88.41,88.45,113300.0,59.0629,59.1563,58.9496,58.9763,113300.0
2007-08-20 11:00:00,88.47,88.5,88.1,88.36,97900.0,58.9896,59.0096,58.7429,58.9163,97900.0
2007-08-20 11:10:00,88.36,88.68,88.3,88.35,95500.0,58.9163,59.1296,58.8763,58.9096,95500.0
2007-08-20 11:20:00,88.35,88.57,88.24,88.49,87900.0,58.9096,59.0563,58.8362,59.0029,87900.0
2007-08-20 11:30:00,88.53,88.76,88.27,88.61,95200.0,59.0296,59.183,58.8562,59.083,95200.0
2007-08-20 11:40:00,88.6,88.81,88.28,88.32,107400.0,59.0763,59.2163,58.8629,58.8896,107400.0
2007-08-20 11:50:00,88.29,88.29,87.77,87.91,178600.0,58.8696,58.8696,58.5229,58.6162,178600.0
2007-08-20 12:00:00,87.92,88.05,87.82,87.88,148500.0,58.6229,58.7096,58.5562,58.5962,148500.0
2007-08-20 12:10:00,87.87,87.87,87.42,87.55,157000.0,58.5895,58.5895,58.2895,58.3762,157000.0
2007-08-20 12:20:00,87.56,87.77,87.49,87.6,188700.0,58.3828,58.5229,58.3362,58.4095,188700.0
2007-08-20 12:30:00,87.65,87.65,87.5,87.56,140800.0,58.4428,58.4428,58.3428,58.3828,140800.0
2007-08-20 12:40:00,87.55,88.0,87.53,87.86,92400.0,58.3762,58.6762,58.3628,58.5829,92400.0
2007-08-20 12:50:00,87.86,87.9,87.52,87.52,82200.0,58.5829,58.6095,58.3562,58.3562,82200.0
2007-08-20 13:00:00,87.54,88.0,87.52,88.0,87700.0,58.3695,58.6762,58.3562,58.6762,87700.0
2007-08-20 13:10:00,88.01,88.15,87.71,88.0,117200.0,58.6829,58.7762,58.4829,58.6762,117200.0
2007-08-20 13:20:00,87.98,87.98,87.53,87.66,78400.0,58.6629,58.6629,58.3628,58.4495,78400.0
2007-08-20 13:30:00,87.67,87.91,87.49,87.62,141700.0,58.4562,58.6162,58.3362,58.4228,141700.0
2007-08-20 13:40:00,87.62,88.08,87.56,88.03,115700.0,58.4228,58.7296,58.3828,58.6962,115700.0
2007-08-20 13:50:00,88.03,88.04,87.61,87.62,83100.0,58.6962,58.7029,58.4162,58.4228,83100.0
2007-08-20 14:00:00,87.63,87.73,87.45,87.46,103700.0,58.4295,58.4962,58.3095,58.3162,103700.0
2007-08-20 14:10:00,87.46,87.68,87.45,87.62,70700.0,58.3162,58.4629,58.3095,58.4228,70700.0
2007-08-20 14:20:00,87.62,88.64,87.61,88.62,176700.0,58.4228,59.103,58.4162,59.0896,176700.0
2007-08-20 14:30:00,88.59,89.11,88.45,89.01,203700.0,59.0696,59.4163,58.9763,59.3497,203700.0
2007-08-20 14:40:00,89.05,89.4,88.92,89.2,189700.0,59.3763,59.6097,59.2897,59.4763,189700.0
2007-08-20 14:50:00,89.18,89.71,89.14,89.71,163800.0,59.463,59.8164,59.4363,59.8164,163800.0
2007-08-20 15:00:00,89.72,90.0,89.56,89.88,194300.0,59.8231,60.0098,59.7164,59.9298,194300.0
2007-08-20 15:10:00,89.87,90.35,89.7,90.25,263200.0,59.9231,60.2431,59.8097,60.1765,263200.0
2007-08-20 15:20:00,90.25,90.96,90.12,90.74,262800.0,60.1765,60.6499,60.0898,60.5032,262800.0
2007-08-20 15:30:00,90.74,90.75,90.17,90.5,351200.0,60.5032,60.5099,60.1231,60.3432,351200.0
2007-08-20 15:40:00,90.47,90.83,90.42,90.72,364900.0,60.3232,60.5632,60.2898,60.4898,364900.0
2007-08-20 15:50:00,90.72,90.93,90.5,90.81,582000.0,60.4898,60.6299,60.3432,60.5499,582000.0
2007-08-21 09:30:00,89.3,90.4,89.3,90.05,288600.0,59.543,60.2765,59.543,60.0431,288600.0
2007-08-21 09:40:00,90.05,90.39,89.95,89.97,264500.0,60.0431,60.2698,59.9764,59.9898,264500.0
2007-08-21 09:50:00,90.0,90.74,89.97,90.6,232200.0,60.0098,60.5032,59.9898,60.4098,232200.0
2007-08-21 10:00:00,90.6,90.75,90.41,90.64,200100.0,60.4098,60.5099,60.2831,60.4365,200100.0
2007-08-21 10:10:00,90.62,90.62,90.1,90.29,218300.0,60.4232,60.4232,60.0764,60.2031,218300.0
2007-08-21 10:20:00,90.27,90.98,90.2,90.78,177300.0,60.1898,60.6632,60.1431,60.5299,177300.0
2007-08-21 10:30:00,90.78,90.99,90.47,90.8,209600.0,60.5299,60.6699,60.3232,60.5432,209600.0
2007-08-21 10:40:00,90.8,90.94,90.5,90.51,167600.0,60.5432,60.6365,60.3432,60.3498,167600.0
2007-08-21 10:50:00,90.51,90.77,90.46,90.7,105700.0,60.3498,60.5232,60.3165,60.4765,105700.0
2007-08-21 11:00:00,90.7,90.94,90.15,90.15,242700.0,60.4765,60.6365,60.1098,60.1098,242700.0
2007-08-21 11:10:00,90.15,90.4,89.62,90.02,322900.0,60.1098,60.2765,59.7564,60.0231,322900.0
2007-08-21 11:20:00,90.0,90.09,89.31,89.46,273100.0,60.0098,60.0698,59.5497,59.6497,273100.0
2007-08-21 11:30:00,89.45,89.77,89.18,89.36,206700.0,59.643,59.8564,59.463,59.583,206700.0
2007-08-21 11:40:00,89.37,89.8,89.25,89.51,124700.0,59.5897,59.8764,59.5097,59.683,124700.0
2007-08-21 11:50:00,89.49,89.79,89.49,89.79,128600.0,59.6697,59.8697,59.6697,59.8697,128600.0
2007-08-21 12:00:00,89.78,89.86,89.61,89.61,156200.0,59.8631,59.9164,59.7497,59.7497,156200.0
2007-08-21 12:10:00,89.6,89.77,89.49,89.67,152600.0,59.7431,59.8564,59.6697,59.7897,152600.0
2007-08-21 12:20:00,89.68,89.97,89.37,89.46,148300.0,59.7964,59.9898,59.5897,59.6497,148300.0
2007-08-21 12:30:00,89.41,89.41,89.0,89.07,219800.0,59.6164,59.6164,59.343,59.3897,219800.0
2007-08-21 12:40:00,89.06,89.41,89.02,89.29,120000.0,59.383,59.6164,59.3563,59.5364,120000.0
2007-08-21 12:50:00,89.31,89.31,89.08,89.2,68300.0,59.5497,59.5497,59.3963,59.4763,68300.0
2007-08-21 13:00:00,89.18,89.46,89.0,89.0,86200.0,59.463,59.6497,59.343,59.343,86200.0
2007-08-21 13:10:00,89.02,89.23,88.93,89.13,96700.0,59.3563,59.4964,59.2963,59.4297,96700.0
2007-08-21 13:20:00,89.13,89.28,88.93,89.02,69600.0,59.4297,59.5297,59.2963,59.3563,69600.0
2007-08-21 13:30:00,89.06,89.4,89.0,89.2,68500.0,59.383,59.6097,59.343,59.4763,68500.0
2007-08-21 13:40:00,89.24,89.36,89.03,89.16,68400.0,59.503,59.583,59.363,59.4497,68400.0
2007-08-21 13:50:00,89.18,89.37,89.16,89.17,73700.0,59.463,59.5897,59.4497,59.4563,73700.0
2007-08-21 14:00:00,89.19,89.65,89.17,89.32,95800.0,59.4697,59.7764,59.4563,59.5564,95800.0
2007-08-21 14:10:00,89.31,89.32,88.77,88.93,119700.0,59.5497,59.5564,59.1896,59.2963,119700.0
2007-08-21 14:20:00,88.9,89.34,88.9,89.17,67000.0,59.2763,59.5697,59.2763,59.4563,67000.0
2007-08-21 14:30:00,89.17,89.21,88.83,89.01,97500.0,59.4563,59.483,59.2296,59.3497,97500.0
2007-08-21 14:40:00,89.01,89.17,88.78,88.95,149500.0,59.3497,59.4563,59.1963,59.3097,149500.0
2007-08-21 14:50:00,88.95,89.25,88.81,89.25,97400.0,59.3097,59.5097,59.2163,59.5097,97400.0
2007-08-21 15:00:00,89.27,89.61,89.13,89.16,155200.0,59.523,59.7497,59.4297,59.4497,155200.0
2007-08-21 15:10:00,89.18,89.25,88.94,89.14,108500.0,59.463,59.5097,59.303,59.4363,108500.0
2007-08-21 15:20:00,89.14,89.18,88.95,89.13,118300.0,59.4363,59.463,59.3097,59.4297,118300.0
2007-08-21 15:30:00,89.14,89.52,89.1,89.32,145400.0,59.4363,59.6897,59.4097,59.5564,145400.0
2007-08-21 15:40:00,89.33,89.65,89.23,89.59,178300.0,59.563,59.7764,59.4964,59.7364,178300.0
2007-08-21 15:50:00,89.57,89.6,89.05,89.13,272400.0,59.7231,59.7431,59.3763,59.4297,272400.0
2007-08-22 09:30:00,90.33,91.23,90.25,90.92,425800.0,60.2298,60.8299,60.1765,60.6232,425800.0
2007-08-22 09:40:00,90.9,91.19,90.63,90.95,241000.0,60.6099,60.8032,60.4298,60.6432,241000.0
2007-08-22 09:50:00,90.96,90.96,90.71,90.79,166100.0,60.6499,60.6499,60.4832,60.5365,166100.0
2007-08-22 10:00:00,90.79,90.92,90.53,90.87,170400.0,60.5365,60.6232,60.3632,60.5899,170400.0
2007-08-22 10:10:00,90.84,91.14,90.72,90.89,128400.0,60.5699,60.7699,60.4898,60.6032,128400.0
2007-08-22 10:20:00,90.86,90.86,90.5,90.75,193100.0,60.5832,60.5832,60.3432,60.5099,193100.0
2007-08-22 10:30:00,90.72,90.98,90.05,90.68,436200.0,60.4898,60.6632,60.0431,60.4632,436200.0
2007-08-22 10:40:00,90.67,90.76,90.15,90.26,261900.0,60.4565,60.5165,60.1098,60.1831,261900.0
2007-08-22 10:50:00,90.24,90.34,89.99,90.15,132800.0,60.1698,60.2365,60.0031,60.1098,132800.0
2007-08-22 11:00:00,90.15,90.19,89.58,89.81,263500.0,60.1098,60.1365,59.7297,59.8831,263500.0
2007-08-22 11:10:00,89.8,90.25,89.71,90.2,130000.0,59.8764,60.1765,59.8164,60.1431,130000.0
2007-08-22 11:20:00,90.17,90.49,90.06,90.06,139400.0,60.1231,60.3365,60.0498,60.0498,139400.0
2007-08-22 11:30:00,90.06,90.7,90.01,90.54,147100.0,60.0498,60.4765,60.0164,60.3698,147100.0
2007-08-22 11:40:00,90.53,90.6,90.34,90.34,115500.0,60.3632,60.4098,60.2365,60.2365,115500.0
2007-08-22 11:50:00,90.34,90.54,90.24,90.25,76900.0,60.2365,60.3698,60.1698,60.1765,76900.0
2007-08-22 12:00:00,90.25,90.68,90.1,90.68,178200.0,60.1765,60.4632,60.0764,60.4632,178200.0
2007-08-22 12:10:00,90.64,90.99,90.53,90.9,166800.0,60.4365,60.6699,60.3632,60.6099,166800.0
2007-08-22 12:20:00,90.88,90.94,90.5,90.54,108600.0,60.5965,60.6365,60.3432,60.3698,108600.0
2007-08-22 12:30:00,90.55,90.67,90.06,90.35,222000.0,60.3765,60.4565,60.0498,60.2431,222000.0
2007-08-22 12:40:00,90.38,90.59,90.18,90.48,109400.0,60.2631,60.4032,60.1298,60.3298,109400.0
2007-08-22 12:50:00,90.47,90.63,90.34,90.53,68000.0,60.3232,60.4298,60.2365,60.3632,68000.0
2007-08-22 13:00:00,90.53,90.62,89.96,90.06,159200.0,60.3632,60.4232,59.9831,60.0498,159200.0
2007-08-22 13:10:00,90.04,90.13,89.89,90.1,122700.0,60.0364,60.0964,59.9364,60.0764,122700.0
2007-08-22 13:20:00,90.13,90.6,90.09,90.47,130200.0,60.0964,60.4098,60.0698,60.3232,130200.0
2007-08-22 13:30:00,90.47,90.75,90.39,90.67,53100.0,60.3232,60.5099,60.2698,60.4565,53100.0
2007-08-22 13:40:00,90.69,90.86,90.69,90.78,90200.0,60.4698,60.5832,60.4698,60.5299,90200.0
2007-08-22 13:50:00,90.76,91.21,90.75,91.16,132000.0,60.5165,60.8166,60.5099,60.7832,132000.0
2007-08-22 14:00:00,91.17,91.21,90.82,91.18,117800.0,60.7899,60.8166,60.5565,60.7966,117800.0
2007-08-22 14:10:00,91.15,91.19,90.83,90.95,119200.0,60.7766,60.8032,60.5632,60.6432,119200.0
2007-08-22 14:20:00,90.95,91.05,90.71,90.72,134700.0,60.6432,60.7099,60.4832,60.4898,134700.0
2007-08-22 14:30:00,90.7,90.9,90.5,90.72,102900.0,60.4765,60.6099,60.3432,60.4898,102900.0
2007-08-22 14:40:00,90.74,91.02,90.74,90.97,122300.0,60.5032,60.6899,60.5032,60.6565,122300.0
2007-08-22 14:50:00,90.98,91.23,90.82,91.06,108600.0,60.6632,60.8299,60.5565,60.7166,108600.0
2007-08-22 15:00:00,91.06,91.09,90.84,90.89,76100.0,60.7166,60.7366,60.5699,60.6032,76100.0
2007-08-22 15:10:00,90.89,91.1,90.66,91.06,162500.0,60.6032,60.7432,60.4498,60.7166,162500.0
2007-08-22 15:20:00,91.05,91.24,90.92,91.07,172300.0,60.7099,60.8366,60.6232,60.7232,172300.0
2007-08-22 15:30:00,91.07,91.34,90.96,91.23,183600.0,60.7232,60.9032,60.6499,60.8299,183600.0
2007-08-22 15:40:00,91.25,91.35,91.1,91.13,190300.0,60.8432,60.9099,60.7432,60.7632,190300.0
2007-08-22 15:50:00,91.13,91.14,90.86,91.12,306700.0,60.7632,60.7699,60.5832,60.7566,306700.0
2007-08-23 09:30:00,91.31,92.7,91.2,92.55,308300.0,60.8832,61.8101,60.8099,61.71,308300.0
2007-08-23 09:40:00,92.55,92.6,91.86,92.4,307800.0,61.71,61.7434,61.25,61.61,307800.0
2007-08-23 09:50:00,92.36,92.44,92.01,92.24,258500.0,61.5834,61.6367,61.35,61.5033,258500.0
2007-08-23 10:00:00,92.28,92.54,92.08,92.22,207000.0,61.53,61.7034,61.3967,61.49,207000.0
2007-08-23 10:10:00,92.22,92.53,92.18,92.45,204000.0,61.49,61.6967,61.4633,61.6434,204000.0
2007-08-23 10:20:00,92.41,92.5,92.21,92.3,171600.0,61.6167,61.6767,61.4833,61.5434,171600.0
2007-08-23 10:30:00,92.3,92.85,92.26,92.68,290200.0,61.5434,61.9101,61.5167,61.7967,290200.0
2007-08-23 10:40:00,92.67,92.99,92.58,92.97,185400.0,61.7901,62.0034,61.73,61.9901,185400.0
2007-08-23 10:50:00,92.96,92.99,92.65,92.87,117000.0,61.9834,62.0034,61.7767,61.9234,117000.0
2007-08-23 11:00:00,92.86,92.97,92.46,92.58,147300.0,61.9167,61.9901,61.65,61.73,147300.0
2007-08-23 11:10:00,92.57,92.58,92.1,92.23,181800.0,61.7234,61.73,61.41,61.4967,181800.0
2007-08-23 11:20:00,92.23,92.38,92.05,92.08,111000.0,61.4967,61.5967,61.3767,61.3967,111000.0
2007-08-23 11:30:00,92.06,92.1,91.9,92.06,153400.0,61.3833,61.41,61.2766,61.3833,153400.0
2007-08-23 11:40:00,92.03,92.1,91.79,91.8,138800.0,61.3633,61.41,61.2033,61.21,138800.0
2007-08-23 11:50:00,91.8,92.1,91.43,91.7,211500.0,61.21,61.41,60.9633,61.1433,211500.0
2007-08-23 12:00:00,91.7,91.79,91.41,91.44,111800.0,61.1433,61.2033,60.9499,60.9699,111800.0
2007-08-23 12:10:00,91.43,91.68,91.43,91.67,121800.0,60.9633,61.13,60.9633,61.1233,121800.0
2007-08-23 12:20:00,91.65,91.8,91.64,91.78,162900.0,61.1099,61.21,61.1033,61.1966,162900.0
2007-08-23 12:30:00,91.79,92.0,91.75,91.94,85300.0,61.2033,61.3433,61.1766,61.3033,85300.0
2007-08-23 12:40:00,91.95,92.0,91.49,91.84,104300.0,61.31,61.3433,61.0033,61.2366,104300.0
2007-08-23 12:50:00,91.82,91.85,91.2,91.4,128100.0,61.2233,61.2433,60.8099,60.9433,128100.0
2007-08-23 13:00:00,91.43,91.45,91.11,91.26,103100.0,60.9633,60.9766,60.7499,60.8499,103100.0
2007-08-23 13:10:00,91.24,91.4,91.03,91.15,122200.0,60.8366,60.9433,60.6965,60.7766,122200.0
2007-08-23 13:20:00,91.13,91.16,90.96,91.08,100500.0,60.7632,60.7832,60.6499,60.7299,100500.0
2007-08-23 13:30:00,91.09,91.29,90.97,91.12,152600.0,60.7366,60.8699,60.6565,60.7566,152600.0
2007-08-23 13:40:00,91.12,91.66,91.08,91.27,147400.0,60.7566,61.1166,60.7299,60.8566,147400.0
2007-08-23 13:50:00,91.27,91.65,91.24,91.62,80100.0,60.8566,61.1099,60.8366,61.0899,80100.0
2007-08-23 14:00:00,91.6,91.63,91.26,91.63,99000.0,61.0766,61.0966,60.8499,61.0966,99000.0
2007-08-23 14:10:00,91.63,91.9,91.63,91.88,99900.0,61.0966,61.2766,61.0966,61.2633,99900.0
2007-08-23 14:20:00,91.88,91.94,91.61,91.65,82400.0,61.2633,61.3033,61.0833,61.1099,82400.0
2007-08-23 14:30:00,91.64,91.93,91.6,91.65,83600.0,61.1033,61.2966,61.0766,61.1099,83600.0
2007-08-23 14:40:00,91.65,91.82,91.46,91.73,221900.0,61.1099,61.2233,60.9833,61.1633,221900.0
2007-08-23 14:50:00,91.73,91.9,91.68,91.87,86800.0,61.1633,61.2766,61.13,61.2566,86800.0
2007-08-23 15:00:00,91.88,92.06,91.71,91.88,132000.0,61.2633,61.3833,61.15,61.2633,132000.0
2007-08-23 15:10:00,91.88,92.26,91.63,92.24,130300.0,61.2633,61.5167,61.0966,61.5033,130300.0
2007-08-23 15:20:00,92.19,92.55,91.8,92.29,221500.0,61.47,61.71,61.21,61.5367,221500.0
2007-08-23 15:30:00,92.28,92.4,92.03,92.19,158800.0,61.53,61.61,61.3633,61.47,158800.0
2007-08-23 15:40:00,92.2,92.58,92.08,92.45,241100.0,61.4767,61.73,61.3967,61.6434,241100.0
2007-08-23 15:50:00,92.47,92.6,92.26,92.57,264200.0,61.6567,61.7434,61.5167,61.7234,264200.0
2007-08-24 09:30:00,92.98,93.11,92.75,92.94,234500.0,61.9968,62.0834,61.8434,61.9701,234500.0
2007-08-24 09:40:00,92.93,93.34,92.86,93.11,199400.0,61.9634,62.2368,61.9167,62.0834,199400.0
2007-08-24 09:50:00,93.1,93.5,93.08,93.4,165000.0,62.0768,62.3435,62.0634,62.2768,165000.0
2007-08-24 10:00:00,93.38,93.92,93.07,93.82,333400.0,62.2635,62.6235,62.0568,62.5568,333400.0
2007-08-24 10:10:00,93.85,94.19,93.72,93.95,278200.0,62.5769,62.8036,62.4902,62.6435,278200.0
2007-08-24 10:20:00,93.92,94.53,93.9,94.4,359400.0,62.6235,63.0303,62.6102,62.9436,359400.0
2007-08-24 10:30:00,94.4,94.54,94.06,94.1,304800.0,62.9436,63.0369,62.7169,62.7435,304800.0
2007-08-24 10:40:00,94.09,94.22,93.84,94.0,197600.0,62.7369,62.8236,62.5702,62.6769,197600.0
2007-08-24 10:50:00,93.97,94.13,93.77,93.91,145300.0,62.6569,62.7636,62.5235,62.6169,145300.0
2007-08-24 11:00:00,93.92,94.04,93.77,93.99,162300.0,62.6235,62.7035,62.5235,62.6702,162300.0
2007-08-24 11:10:00,93.97,93.99,93.82,93.83,98100.0,62.6569,62.6702,62.5568,62.5635,98100.0
2007-08-24 11:20:00,93.82,94.09,93.81,94.05,98800.0,62.5568,62.7369,62.5502,62.7102,98800.0
2007-08-24 11:30:00,94.05,94.2,93.82,93.83,117600.0,62.7102,62.8102,62.5568,62.5635,117600.0
2007-08-24 11:40:00,93.85,94.07,93.85,94.01,78000.0,62.5769,62.7235,62.5769,62.6835,78000.0
2007-08-24 11:50:00,94.02,94.16,93.96,94.13,120000.0,62.6902,62.7836,62.6502,62.7636,120000.0
2007-08-24 12:00:00,94.14,94.42,94.07,94.42,161600.0,62.7702,62.9569,62.7235,62.9569,161600.0
2007-08-24 12:10:00,94.39,94.63,94.3,94.6,133700.0,62.9369,63.0969,62.8769,63.0769,133700.0
2007-08-24 12:20:00,94.61,94.7,94.46,94.54,152600.0,63.0836,63.1436,62.9836,63.0369,152600.0
2007-08-24 12:30:00,94.52,94.6,94.33,94.59,111000.0,63.0236,63.0769,62.8969,63.0703,111000.0
2007-08-24 12:40:00,94.6,94.69,94.37,94.51,81100.0,63.0769,63.1369,62.9236,63.0169,81100.0
2007-08-24 12:50:00,94.52,94.65,94.43,94.53,85400.0,63.0236,63.1103,62.9636,63.0303,85400.0
2007-08-24 13:00:00,94.53,94.74,94.5,94.71,107600.0,63.0303,63.1703,63.0103,63.1503,107600.0
2007-08-24 13:10:00,94.7,94.81,94.58,94.68,94800.0,63.1436,63.217,63.0636,63.1303,94800.0
2007-08-24 13:20:00,94.65,94.75,94.51,94.53,81500.0,63.1103,63.177,63.0169,63.0303,81500.0
2007-08-24 13:30:00,94.55,94.64,94.36,94.51,78000.0,63.0436,63.1036,62.9169,63.0169,78000.0
2007-08-24 13:40:00,94.48,94.61,94.43,94.55,68800.0,62.9969,63.0836,62.9636,63.0436,68800.0
2007-08-24 13:50:00,94.56,94.56,94.38,94.52,60500.0,63.0503,63.0503,62.9302,63.0236,60500.0
2007-08-24 14:00:00,94.52,94.99,94.48,94.83,206100.0,63.0236,63.337,62.9969,63.2303,206100.0
2007-08-24 14:10:00,94.82,94.98,94.72,94.91,121100.0,63.2236,63.3303,63.1569,63.2836,121100.0
2007-08-24 14:20:00,94.91,94.91,94.5,94.6,133300.0,63.2836,63.2836,63.0103,63.0769,133300.0
2007-08-24 14:30:00,94.6,94.61,94.43,94.43,61800.0,63.0769,63.0836,62.9636,62.9636,61800.0
2007-08-24 14:40:00,94.42,94.6,94.41,94.52,78200.0,62.9569,63.0769,62.9502,63.0236,78200.0
2007-08-24 14:50:00,94.52,94.64,94.33,94.4,256800.0,63.0236,63.1036,62.8969,62.9436,256800.0
2007-08-24 15:00:00,94.4,94.45,94.17,94.17,103500.0,62.9436,62.9769,62.7902,62.7902,103500.0
2007-08-24 15:10:00,94.21,94.39,94.18,94.38,92900.0,62.8169,62.9369,62.7969,62.9302,92900.0
2007-08-24 15:20:00,94.37,94.44,94.26,94.31,161100.0,62.9236,62.9703,62.8502,62.8836,161100.0
2007-08-24 15:30:00,94.33,94.45,94.33,94.4,289100.0,62.8969,62.9769,62.8969,62.9436,289100.0
2007-08-24 15:40:00,94.4,94.44,94.09,94.12,299700.0,62.9436,62.9703,62.7369,62.7569,299700.0
2007-08-24 15:50:00,94.11,94.47,94.11,94.39,464700.0,62.7502,62.9903,62.7502,62.9369,464700.0
2007-08-27 09:30:00,93.92,94.0,93.53,93.84,147400.0,62.6235,62.6769,62.3635,62.5702,147400.0
2007-08-27 09:40:00,93.8,93.89,93.07,93.13,244300.0,62.5435,62.6035,62.0568,62.0968,244300.0
2007-08-27 09:50:00,93.11,93.54,93.1,93.39,209500.0,62.0834,62.3702,62.0768,62.2701,209500.0
2007-08-27 10:00:00,93.4,93.6,93.12,93.12,144800.0,62.2768,62.4102,62.0901,62.0901,144800.0
2007-08-27 10:10:00,93.12,93.12,92.96,93.01,105200.0,62.0901,62.0901,61.9834,62.0168,105200.0
2007-08-27 10:20:00,93.01,93.07,92.8,93.06,99100.0,62.0168,62.0568,61.8767,62.0501,99100.0
2007-08-27 10:30:00,93.05,93.1,92.82,92.94,111800.0,62.0434,62.0768,61.8901,61.9701,111800.0
2007-08-27 10:40:00,92.93,92.93,92.51,92.72,153000.0,61.9634,61.9634,61.6834,61.8234,153000.0
2007-08-27 10:50:00,92.71,92.8,92.55,92.7,151600.0,61.8167,61.8767,61.71,61.8101,151600.0
2007-08-27 11:00:00,92.74,92.74,92.28,92.33,122200.0,61.8367,61.8367,61.53,61.5634,122200.0
2007-08-27 11:10:00,92.3,92.46,92.2,92.32,123000.0,61.5434,61.65,61.4767,61.5567,123000.0
2007-08-27 11:20:00,92.3,92.47,92.1,92.39,107000.0,61.5434,61.6567,61.41,61.6034,107000.0
2007-08-27 11:30:00,92.4,92.48,92.21,92.29,86900.0,61.61,61.6634,61.4833,61.5367,86900.0
2007-08-27 11:40:00,92.28,92.57,92.27,92.49,62000.0,61.53,61.7234,61.5233,61.67,62000.0
2007-08-27 11:50:00,92.52,92.54,92.35,92.44,58600.0,61.69,61.7034,61.5767,61.6367,58600.0
2007-08-27 12:00:00,92.43,92.48,92.03,92.15,66700.0,61.63,61.6634,61.3633,61.4433,66700.0
2007-08-27 12:10:00,92.15,92.55,92.15,92.51,73600.0,61.4433,61.71,61.4433,61.6834,73600.0
2007-08-27 12:20:00,92.51,92.86,92.51,92.75,87400.0,61.6834,61.9167,61.6834,61.8434,87400.0
2007-08-27 12:30:00,92.72,92.9,92.66,92.84,45100.0,61.8234,61.9434,61.7834,61.9034,45100.0
2007-08-27 12:40:00,92.89,92.9,92.64,92.73,75400.0,61.9367,61.9434,61.7701,61.8301,75400.0
2007-08-27 12:50:00,92.73,92.8,92.55,92.58,64200.0,61.8301,61.8767,61.71,61.73,64200.0
2007-08-27 13:00:00,92.58,92.75,92.47,92.65,84800.0,61.73,61.8434,61.6567,61.7767,84800.0
2007-08-27 13:10:00,92.64,92.73,92.59,92.62,53400.0,61.7701,61.8301,61.7367,61.7567,53400.0
2007-08-27 13:20:00,92.62,92.9,92.51,92.9,79700.0,61.7567,61.9434,61.6834,61.9434,79700.0
2007-08-27 13:30:00,92.88,92.91,92.75,92.81,58200.0,61.9301,61.9501,61.8434,61.8834,58200.0
2007-08-27 13:40:00,92.84,92.99,92.81,92.93,43300.0,61.9034,62.0034,61.8834,61.9634,43300.0
2007-08-27 13:50:00,92.9,92.93,92.62,92.83,50200.0,61.9434,61.9634,61.7567,61.8967,50200.0
2007-08-27 14:00:00,92.85,93.23,92.83,93.23,81900.0,61.9101,62.1635,61.8967,62.1635,81900.0
2007-08-27 14:10:00,93.19,93.38,93.13,93.28,96000.0,62.1368,62.2635,62.0968,62.1968,96000.0
2007-08-27 14:20:00,93.27,93.44,93.27,93.44,107300.0,62.1901,62.3035,62.1901,62.3035,107300.0
2007-08-27 14:30:00,93.45,93.86,93.37,93.85,152300.0,62.3101,62.5835,62.2568,62.5769,152300.0
2007-08-27 14:40:00,93.85,93.95,93.56,93.61,107000.0,62.5769,62.6435,62.3835,62.4168,107000.0
2007-08-27 14:50:00,93.61,93.66,93.23,93.44,145200.0,62.4168,62.4502,62.1635,62.3035,145200.0
2007-08-27 15:00:00,93.47,93.5,93.24,93.38,71900.0,62.3235,62.3435,62.1701,62.2635,71900.0
2007-08-27 15:10:00,93.38,93.72,93.31,93.43,93000.0,62.2635,62.4902,62.2168,62.2968,93000.0
2007-08-27 15:20:00,93.46,93.57,93.31,93.47,90600.0,62.3168,62.3902,62.2168,62.3235,90600.0
2007-08-27 15:30:00,93.45,93.66,93.37,93.47,111500.0,62.3101,62.4502,62.2568,62.3235,111500.0
2007-08-27 15:40:00,93.47,93.6,93.37,93.51,121800.0,62.3235,62.4102,62.2568,62.3501,121800.0
2007-08-27 15:50:00,93.5,93.52,92.96,93.06,241200.0,62.3435,62.3568,61.9834,62.0501,241200.0
2007-08-28 09:30:00,93.09,93.38,92.76,93.24,276000.0,62.0701,62.2635,61.8501,62.1701,276000.0
2007-08-28 09:40:00,93.25,93.5,93.05,93.5,335800.0,62.1768,62.3435,62.0434,62.3435,335800.0
2007-08-28 09:50:00,93.49,93.79,92.76,92.9,285000.0,62.3368,62.5368,61.8501,61.9434,285000.0
2007-08-28 10:00:00,92.89,93.05,92.6,92.83,218300.0,61.9367,62.0434,61.7434,61.8967,218300.0
2007-08-28 10:10:00,92.82,93.12,92.65,92.74,190500.0,61.8901,62.0901,61.7767,61.8367,190500.0
2007-08-28 10:20:00,92.74,92.81,92.57,92.62,133000.0,61.8367,61.8834,61.7234,61.7567,133000.0
2007-08-28 10:30:00,92.62,92.71,92.41,92.42,161100.0,61.7567,61.8167,61.6167,61.6234,161100.0
2007-08-28 10:40:00,92.42,92.48,92.2,92.22,120500.0,61.6234,61.6634,61.4767,61.49,120500.0
2007-08-28 10:50:00,92.22,92.44,92.03,92.37,109000.0,61.49,61.6367,61.3633,61.59,109000.0
2007-08-28 11:00:00,92.37,92.4,92.09,92.09,116200.0,61.59,61.61,61.4033,61.4033,116200.0
2007-08-28 11:10:00,92.1,92.11,91.75,91.81,125500.0,61.41,61.4167,61.1766,61.2166,125500.0
2007-08-28 11:20:00,91.8,92.05,91.71,92.04,95500.0,61.21,61.3767,61.15,61.37,95500.0
2007-08-28 11:30:00,92.02,92.38,91.92,91.95,120100.0,61.3567,61.5967,61.29,61.31,120100.0
2007-08-28 11:40:00,91.95,92.11,91.79,91.95,72700.0,61.31,61.4167,61.2033,61.31,72700.0
2007-08-28 11:50:00,91.92,92.0,90.9,91.74,194800.0,61.29,61.3433,60.6099,61.17,194800.0
2007-08-28 12:00:00,91.76,91.79,91.44,91.65,286800.0,61.1833,61.2033,60.9699,61.1099,286800.0
2007-08-28 12:10:00,91.63,92.07,91.62,92.06,191500.0,61.0966,61.39,61.0899,61.3833,191500.0
2007-08-28 12:20:00,92.06,92.1,91.88,92.08,95900.0,61.3833,61.41,61.2633,61.3967,95900.0
2007-08-28 12:30:00,92.09,92.28,92.04,92.27,103300.0,61.4033,61.53,61.37,61.5233,103300.0
2007-08-28 12:40:00,92.28,92.3,92.04,92.17,68500.0,61.53,61.5434,61.37,61.4567,68500.0
2007-08-28 12:50:00,92.17,92.68,92.12,92.57,160600.0,61.4567,61.7967,61.4233,61.7234,160600.0
2007-08-28 13:00:00,92.58,92.59,92.25,92.35,90300.0,61.73,61.7367,61.51,61.5767,90300.0
2007-08-28 13:10:00,92.35,92.54,92.19,92.28,50500.0,61.5767,61.7034,61.47,61.53,50500.0
2007-08-28 13:20:00,92.28,92.56,92.28,92.5,29100.0,61.53,61.7167,61.53,61.6767,29100.0
2007-08-28 13:30:00,92.49,92.67,92.39,92.56,42500.0,61.67,61.7901,61.6034,61.7167,42500.0
2007-08-28 13:40:00,92.57,93.07,92.55,92.9,130800.0,61.7234,62.0568,61.71,61.9434,130800.0
2007-08-28 13:50:00,92.87,92.9,92.67,92.86,34900.0,61.9234,61.9434,61.7901,61.9167,34900.0
2007-08-28 14:00:00,92.88,92.92,92.37,92.54,179400.0,61.9301,61.9568,61.59,61.7034,179400.0
2007-08-28 14:10:00,92.57,92.63,92.17,92.3,112700.0,61.7234,61.7634,61.4567,61.5434,112700.0
2007-08-28 14:20:00,92.32,92.65,92.2,92.5,85900.0,61.5567,61.7767,61.4767,61.6767,85900.0
2007-08-28 14:30:00,92.48,92.65,91.92,91.95,123100.0,61.6634,61.7767,61.29,61.31,123100.0
2007-08-28 14:40:00,91.97,92.0,91.56,91.87,219700.0,61.3233,61.3433,61.0499,61.2566,219700.0
2007-08-28 14:50:00,91.87,92.06,91.72,92.04,136800.0,61.2566,61.3833,61.1566,61.37,136800.0
2007-08-28 15:00:00,92.03,92.22,91.89,92.12,126100.0,61.3633,61.49,61.27,61.4233,126100.0
2007-08-28 15:10:00,92.12,92.32,91.98,92.25,103900.0,61.4233,61.5567,61.33,61.51,103900.0
2007-08-28 15:20:00,92.27,92.27,91.78,91.79,179600.0,61.5233,61.5233,61.1966,61.2033,179600.0
2007-08-28 15:30:00,91.79,91.92,91.51,91.54,178400.0,61.2033,61.29,61.0166,61.0366,178400.0
2007-08-28 15:40:00,91.53,91.54,91.16,91.44,289200.0,61.0299,61.0366,60.7832,60.9699,289200.0
2007-08-28 15:50:00,91.46,91.63,91.23,91.48,451000.0,60.9833,61.0966,60.8299,60.9966,451000.0
2007-08-29 09:30:00,92.38,92.75,92.09,92.21,132300.0,61.5967,61.8434,61.4033,61.4833,132300.0
2007-08-29 09:40:00,92.21,92.42,91.68,92.1,218000.0,61.4833,61.6234,61.13,61.41,218000.0
2007-08-29 09:50:00,92.1,92.28,91.93,92.23,120400.0,61.41,61.53,61.2966,61.4967,120400.0
2007-08-29 10:00:00,92.23,92.24,91.86,92.1,103100.0,61.4967,61.5033,61.25,61.41,103100.0
2007-08-29 10:10:00,92.1,92.45,92.06,92.3,128300.0,61.41,61.6434,61.3833,61.5434,128300.0
2007-08-29 10:20:00,92.3,92.66,92.28,92.63,101800.0,61.5434,61.7834,61.53,61.7634,101800.0
2007-08-29 10:30:00,92.64,93.21,92.49,92.81,244500.0,61.7701,62.1501,61.67,61.8834,244500.0
2007-08-29 10:40:00,92.82,93.35,92.82,93.13,170900.0,61.8901,62.2435,61.8901,62.0968,170900.0
2007-08-29 10:50:00,93.09,93.56,92.98,93.52,186600.0,62.0701,62.3835,61.9968,62.3568,186600.0
2007-08-29 11:00:00,93.52,93.82,93.41,93.55,157800.0,62.3568,62.5568,62.2835,62.3768,157800.0
2007-08-29 11:10:00,93.55,93.87,93.5,93.85,99700.0,62.3768,62.5902,62.3435,62.5769,99700.0
2007-08-29 11:20:00,93.84,93.88,93.42,93.47,224200.0,62.5702,62.5969,62.2901,62.3235,224200.0
2007-08-29 11:30:00,93.45,94.09,93.41,94.04,171000.0,62.3101,62.7369,62.2835,62.7035,171000.0
2007-08-29 11:40:00,94.04,94.15,93.85,94.05,162600.0,62.7035,62.7769,62.5769,62.7102,162600.0
2007-08-29 11:50:00,94.07,94.34,94.05,94.14,128400.0,62.7235,62.9036,62.7102,62.7702,128400.0
2007-08-29 12:00:00,94.15,94.27,94.05,94.15,117600.0,62.7769,62.8569,62.7102,62.7769,117600.0
2007-08-29 12:10:00,94.16,94.28,93.9,94.26,113700.0,62.7836,62.8636,62.6102,62.8502,113700.0
2007-08-29 12:20:00,94.26,94.44,94.1,94.1,123200.0,62.8502,62.9703,62.7435,62.7435,123200.0
2007-08-29 12:30:00,94.11,94.22,94.0,94.18,115600.0,62.7502,62.8236,62.6769,62.7969,115600.0
2007-08-29 12:40:00,94.19,94.42,94.15,94.35,90000.0,62.8036,62.9569,62.7769,62.9102,90000.0
2007-08-29 12:50:00,94.31,94.33,94.1,94.18,107400.0,62.8836,62.8969,62.7435,62.7969,107400.0
2007-08-29 13:00:00,94.18,94.57,94.1,94.52,148100.0,62.7969,63.0569,62.7435,63.0236,148100.0
2007-08-29 13:10:00,94.53,94.64,94.4,94.43,163000.0,63.0303,63.1036,62.9436,62.9636,163000.0
2007-08-29 13:20:00,94.42,94.66,94.34,94.59,183200.0,62.9569,63.1169,62.9036,63.0703,183200.0
2007-08-29 13:30:00,94.59,94.81,94.52,94.69,127100.0,63.0703,63.217,63.0236,63.1369,127100.0
2007-08-29 13:40:00,94.69,94.73,94.24,94.4,177600.0,63.1369,63.1636,62.8369,62.9436,177600.0
2007-08-29 13:50:00,94.39,94.55,94.25,94.45,192200.0,62.9369,63.0436,62.8436,62.9769,192200.0
2007-08-29 14:00:00,94.46,94.84,94.45,94.67,205000.0,62.9836,63.237,62.9769,63.1236,205000.0
2007-08-29 14:10:00,94.67,95.0,94.61,94.89,257900.0,63.1236,63.3436,63.0836,63.2703,257900.0
2007-08-29 14:20:00,94.9,95.01,94.84,94.98,181900.0,63.277,63.3503,63.237,63.3303,181900.0
2007-08-29 14:30:00,94.99,95.19,94.94,95.14,260900.0,63.337,63.4703,63.3036,63.437,260900.0
2007-08-29 14:40:00,95.14,95.26,95.0,95.24,196400.0,63.437,63.517,63.3436,63.5037,196400.0
2007-08-29 14:50:00,95.24,95.48,95.17,95.48,226300.0,63.5037,63.6637,63.457,63.6637,226300.0
2007-08-29 15:00:00,95.47,95.98,95.45,95.95,382600.0,63.657,63.9971,63.6437,63.9771,382600.0
2007-08-29 15:10:00,95.95,96.41,95.9,96.12,313000.0,63.9771,64.2838,63.9437,64.0904,313000.0
2007-08-29 15:20:00,96.09,96.11,95.74,95.91,234700.0,64.0704,64.0838,63.8371,63.9504,234700.0
2007-08-29 15:30:00,95.96,96.29,95.82,96.09,299100.0,63.9837,64.2038,63.8904,64.0704,299100.0
2007-08-29 15:40:00,96.08,96.3,95.21,95.44,633200.0,64.0638,64.2105,63.4837,63.637,633200.0
2007-08-29 15:50:00,95.45,95.73,95.23,95.73,608100.0,63.6437,63.8304,63.497,63.8304,608100.0
2007-08-30 09:30:00,94.75,95.17,94.42,94.97,451900.0,63.177,63.457,62.9569,63.3236,451900.0
2007-08-30 09:40:00,94.96,95.5,94.7,95.38,258700.0,63.317,63.677,63.1436,63.597,258700.0
2007-08-30 09:50:00,95.35,95.62,95.12,95.16,326900.0,63.577,63.757,63.4237,63.4503,326900.0
2007-08-30 10:00:00,95.16,95.79,95.16,95.48,226600.0,63.4503,63.8704,63.4503,63.6637,226600.0
2007-08-30 10:10:00,95.52,95.6,94.97,95.07,259600.0,63.6904,63.7437,63.3236,63.3903,259600.0
2007-08-30 10:20:00,95.08,95.44,95.07,95.32,245800.0,63.397,63.637,63.3903,63.557,245800.0
2007-08-30 10:30:00,95.28,95.54,95.07,95.17,225800.0,63.5303,63.7037,63.3903,63.457,225800.0
2007-08-30 10:40:00,95.16,95.24,94.9,95.0,215100.0,63.4503,63.5037,63.277,63.3436,215100.0
2007-08-30 10:50:00,94.98,95.09,94.82,94.99,185100.0,63.3303,63.4037,63.2236,63.337,185100.0
2007-08-30 11:00:00,94.97,95.1,94.76,95.04,182300.0,63.3236,63.4103,63.1836,63.3703,182300.0
2007-08-30 11:10:00,95.07,95.25,94.88,95.19,123800.0,63.3903,63.5103,63.2636,63.4703,123800.0
2007-08-30 11:20:00,95.2,95.25,95.08,95.23,124900.0,63.477,63.5103,63.397,63.497,124900.0
2007-08-30 11:30:00,95.22,95.4,95.04,95.39,102900.0,63.4903,63.6104,63.3703,63.6037,102900.0
2007-08-30 11:40:00,95.42,95.49,95.19,95.25,148800.0,63.6237,63.6704,63.4703,63.5103,148800.0
2007-08-30 11:50:00,95.25,95.35,95.14,95.34,108800.0,63.5103,63.577,63.437,63.5703,108800.0
2007-08-30 12:00:00,95.35,95.35,95.06,95.11,192200.0,63.577,63.577,63.3837,63.417,192200.0
2007-08-30 12:10:00,95.11,95.22,94.86,94.91,123400.0,63.417,63.4903,63.2503,63.2836,123400.0
2007-08-30 12:20:00,94.9,95.25,94.69,95.11,177100.0,63.277,63.5103,63.1369,63.417,177100.0
2007-08-30 12:30:00,95.11,95.48,95.03,95.34,133300.0,63.417,63.6637,63.3636,63.5703,133300.0
2007-08-30 12:40:00,95.35,95.38,95.15,95.32,100200.0,63.577,63.597,63.4437,63.557,100200.0
2007-08-30 12:50:00,95.32,95.35,95.19,95.29,60600.0,63.557,63.577,63.4703,63.537,60600.0
2007-08-30 13:00:00,95.28,95.32,95.16,95.21,80500.0,63.5303,63.557,63.4503,63.4837,80500.0
2007-08-30 13:10:00,95.21,95.24,94.96,95.0,58700.0,63.4837,63.5037,63.317,63.3436,58700.0
2007-08-30 13:20:00,94.98,95.0,94.72,94.81,59300.0,63.3303,63.3436,63.1569,63.217,59300.0
2007-08-30 13:30:00,94.79,94.98,94.64,94.89,71200.0,63.2036,63.3303,63.1036,63.2703,71200.0
2007-08-30 13:40:00,94.88,94.93,94.55,94.87,109900.0,63.2636,63.297,63.0436,63.257,109900.0
2007-08-30 13:50:00,94.89,95.24,94.64,95.21,85000.0,63.2703,63.5037,63.1036,63.4837,85000.0
2007-08-30 14:00:00,95.21,95.31,95.04,95.04,74900.0,63.4837,63.5503,63.3703,63.3703,74900.0
2007-08-30 14:10:00,95.03,95.28,95.03,95.16,97100.0,63.3636,63.5303,63.3636,63.4503,97100.0
2007-08-30 14:20:00,95.15,95.27,94.9,94.94,75500.0,63.4437,63.5237,63.277,63.3036,75500.0
2007-08-30 14:30:00,94.94,95.05,94.76,94.92,91800.0,63.3036,63.377,63.1836,63.2903,91800.0
2007-08-30 14:40:00,94.92,95.0,94.35,94.44,105900.0,63.2903,63.3436,62.9102,62.9703,105900.0
2007-08-30 14:50:00,94.44,94.73,94.35,94.35,110000.0,62.9703,63.1636,62.9102,62.9102,110000.0
2007-08-30 15:00:00,94.34,94.8,94.27,94.76,182800.0,62.9036,63.2103,62.8569,63.1836,182800.0
2007-08-30 15:10:00,94.73,94.97,94.63,94.85,100100.0,63.1636,63.3236,63.0969,63.2436,100100.0
2007-08-30 15:20:00,94.85,95.08,94.8,94.88,202900.0,63.2436,63.397,63.2103,63.2636,202900.0
2007-08-30 15:30:00,94.88,95.01,94.57,94.62,144600.0,63.2636,63.3503,63.0569,63.0903,144600.0
2007-08-30 15:40:00,94.64,94.98,94.58,94.83,217700.0,63.1036,63.3303,63.0636,63.2303,217700.0
2007-08-30 15:50:00,94.85,95.01,94.78,94.96,273800.0,63.2436,63.3503,63.197,63.317,273800.0
2007-08-31 09:30:00,96.68,96.75,95.95,96.33,286700.0,64.5807,64.6275,64.0931,64.3469,286700.0
2007-08-31 09:40:00,96.32,96.45,96.2,96.36,253600.0,64.3403,64.4271,64.2601,64.367,253600.0
2007-08-31 09:50:00,96.35,96.6,96.28,96.32,289100.0,64.3603,64.5273,64.3135,64.3403,289100.0
2007-08-31 10:00:00,96.32,96.62,95.85,96.13,428500.0,64.3403,64.5407,64.0263,64.2133,428500.0
2007-08-31 10:10:00,96.11,96.5,95.96,96.44,189200.0,64.2,64.4605,64.0998,64.4204,189200.0
2007-08-31 10:20:00,96.45,96.95,96.45,96.93,201100.0,64.4271,64.7611,64.4271,64.7477,201100.0
2007-08-31 10:30:00,96.93,97.31,96.89,97.17,216800.0,64.7477,65.0016,64.721,64.908,216800.0
2007-08-31 10:40:00,97.14,97.27,96.86,96.94,114600.0,64.888,64.9748,64.701,64.7544,114600.0
2007-08-31 10:50:00,96.95,97.3,96.25,96.86,160400.0,64.7611,64.9949,64.2935,64.701,160400.0
2007-08-31 11:00:00,96.84,97.0,96.35,96.48,140100.0,64.6876,64.7945,64.3603,64.4471,140100.0
2007-08-31 11:10:00,96.46,96.95,96.35,96.89,96500.0,64.4338,64.7611,64.3603,64.721,96500.0
2007-08-31 11:20:00,96.87,97.0,96.75,96.99,90300.0,64.7076,64.7945,64.6275,64.7878,90300.0
2007-08-31 11:30:00,96.99,97.15,96.89,97.14,162800.0,64.7878,64.8947,64.721,64.888,162800.0
2007-08-31 11:40:00,97.13,97.25,96.93,97.06,115700.0,64.8813,64.9615,64.7477,64.8346,115700.0
2007-08-31 11:50:00,97.06,97.28,96.99,97.24,136600.0,64.8346,64.9815,64.7878,64.9548,136600.0
2007-08-31 12:00:00,97.24,97.25,96.86,96.97,89400.0,64.9548,64.9615,64.701,64.7744,89400.0
2007-08-31 12:10:00,96.97,97.06,96.83,97.06,62200.0,64.7744,64.8346,64.6809,64.8346,62200.0
2007-08-31 12:20:00,97.05,97.2,97.03,97.12,80500.0,64.8279,64.9281,64.8145,64.8746,80500.0
2007-08-31 12:30:00,97.13,97.59,97.1,97.58,151600.0,64.8813,65.1886,64.8613,65.1819,151600.0
2007-08-31 12:40:00,97.59,97.65,97.42,97.45,102100.0,65.1886,65.2287,65.075,65.0951,102100.0
2007-08-31 12:50:00,97.46,97.54,97.34,97.39,63800.0,65.1018,65.1552,65.0216,65.055,63800.0
2007-08-31 13:00:00,97.41,97.53,97.29,97.5,85300.0,65.0684,65.1485,64.9882,65.1285,85300.0
2007-08-31 13:10:00,97.49,97.67,97.46,97.59,111400.0,65.1218,65.242,65.1018,65.1886,111400.0
2007-08-31 13:20:00,97.59,97.69,97.53,97.69,77900.0,65.1886,65.2554,65.1485,65.2554,77900.0
2007-08-31 13:30:00,97.68,97.68,97.3,97.46,112900.0,65.2487,65.2487,64.9949,65.1018,112900.0
2007-08-31 13:40:00,97.45,97.55,97.3,97.33,105700.0,65.0951,65.1619,64.9949,65.0149,105700.0
2007-08-31 13:50:00,97.34,97.44,97.28,97.33,90500.0,65.0216,65.0884,64.9815,65.0149,90500.0
2007-08-31 14:00:00,97.33,97.42,97.28,97.35,69200.0,65.0149,65.075,64.9815,65.0283,69200.0
2007-08-31 14:10:00,97.38,97.39,96.92,97.12,117700.0,65.0483,65.055,64.741,64.8746,117700.0
2007-08-31 14:20:00,97.12,97.13,96.88,96.99,86600.0,64.8746,64.8813,64.7143,64.7878,86600.0
2007-08-31 14:30:00,97.02,97.23,96.95,97.15,78500.0,64.8078,64.9481,64.7611,64.8947,78500.0
2007-08-31 14:40:00,97.15,97.36,97.09,97.32,64200.0,64.8947,65.035,64.8546,65.0082,64200.0
2007-08-31 14:50:00,97.32,97.35,97.13,97.15,72200.0,65.0082,65.0283,64.8813,64.8947,72200.0
2007-08-31 15:00:00,97.18,97.47,97.11,97.4,100800.0,64.9147,65.1084,64.868,65.0617,100800.0
2007-08-31 15:10:00,97.41,97.5,97.34,97.36,85100.0,65.0684,65.1285,65.0216,65.035,85100.0
2007-08-31 15:20:00,97.36,97.36,97.05,97.2,115400.0,65.035,65.035,64.8279,64.9281,115400.0
2007-08-31 15:30:00,97.21,97.45,97.21,97.36,137300.0,64.9348,65.0951,64.9348,65.035,137300.0
2007-08-31 15:40:00,97.35,97.42,97.3,97.37,195200.0,65.0283,65.075,64.9949,65.0416,195200.0
2007-08-31 15:50:00,97.37,97.37,96.25,96.33,567600.0,65.0416,65.0416,64.2935,64.3469,567600.0
2007-09-04 09:30:00,96.19,96.95,96.19,96.79,196300.0,64.2534,64.7611,64.2534,64.6542,196300.0
2007-09-04 09:40:00,96.85,97.47,96.68,97.35,177600.0,64.6943,65.1084,64.5807,65.0283,177600.0
2007-09-04 09:50:00,97.31,97.9,97.18,97.85,328500.0,65.0016,65.3957,64.9147,65.3623,328500.0
2007-09-04 10:00:00,97.89,98.49,97.85,98.3,320400.0,65.389,65.7898,65.3623,65.6629,320400.0
2007-09-04 10:10:00,98.27,98.49,97.84,97.89,171400.0,65.6428,65.7898,65.3556,65.389,171400.0
2007-09-04 10:20:00,97.89,98.25,97.88,98.13,161700.0,65.389,65.6295,65.3823,65.5493,161700.0
2007-09-04 10:30:00,98.13,98.6,98.13,98.48,315000.0,65.5493,65.8633,65.5493,65.7831,315000.0
2007-09-04 10:40:00,98.48,98.54,98.4,98.44,163900.0,65.7831,65.8232,65.7297,65.7564,163900.0
2007-09-04 10:50:00,98.46,98.73,98.45,98.64,125000.0,65.7697,65.9501,65.7631,65.89,125000.0
2007-09-04 11:00:00,98.64,98.66,98.5,98.56,159200.0,65.89,65.9033,65.7965,65.8365,159200.0
2007-09-04 11:10:00,98.56,98.95,98.55,98.86,224300.0,65.8365,66.0971,65.8299,66.0369,224300.0
2007-09-04 11:20:00,98.86,99.0,98.76,98.98,291200.0,66.0369,66.1305,65.9701,66.1171,291200.0
2007-09-04 11:30:00,98.97,99.04,98.88,98.94,257000.0,66.1104,66.1572,66.0503,66.0904,257000.0
2007-09-04 11:40:00,98.94,98.97,98.77,98.77,243000.0,66.0904,66.1104,65.9768,65.9768,243000.0
2007-09-04 11:50:00,98.77,98.78,98.51,98.63,203700.0,65.9768,65.9835,65.8031,65.8833,203700.0
2007-09-04 12:00:00,98.63,98.95,98.45,98.95,166800.0,65.8833,66.0971,65.7631,66.0971,166800.0
2007-09-04 12:10:00,98.96,99.4,98.89,99.36,234800.0,66.1037,66.3976,66.057,66.3709,234800.0
2007-09-04 12:20:00,99.35,99.63,99.3,99.56,244200.0,66.3642,66.5513,66.3308,66.5045,244200.0
2007-09-04 12:30:00,99.57,99.89,99.54,99.61,208900.0,66.5112,66.725,66.4912,66.5379,208900.0
2007-09-04 12:40:00,99.6,99.85,99.5,99.56,146600.0,66.5312,66.6982,66.4644,66.5045,146600.0
2007-09-04 12:50:00,99.54,99.66,99.2,99.35,125800.0,66.4912,66.5713,66.2641,66.3642,125800.0
2007-09-04 13:00:00,99.36,99.61,99.27,99.53,123300.0,66.3709,66.5379,66.3108,66.4845,123300.0
2007-09-04 13:10:00,99.53,99.86,99.52,99.67,226200.0,66.4845,66.7049,66.4778,66.578,226200.0
2007-09-04 13:20:00,99.68,99.82,99.41,99.53,152800.0,66.5847,66.6782,66.4043,66.4845,152800.0
2007-09-04 13:30:00,99.52,99.57,99.14,99.31,182800.0,66.4778,66.5112,66.224,66.3375,182800.0
2007-09-04 13:40:00,99.3,99.66,99.27,99.5,145300.0,66.3308,66.5713,66.3108,66.4644,145300.0
2007-09-04 13:50:00,99.5,99.91,99.44,99.67,161300.0,66.4644,66.7383,66.4244,66.578,161300.0
2007-09-04 14:00:00,99.69,99.83,99.56,99.79,160000.0,66.5914,66.6849,66.5045,66.6582,160000.0
2007-09-04 14:10:00,99.8,100.0,99.8,100.0,255800.0,66.6648,66.7984,66.6648,66.7984,255800.0
2007-09-04 14:20:00,99.99,100.04,99.78,99.86,285600.0,66.7918,66.8252,66.6515,66.7049,285600.0
2007-09-04 14:30:00,99.83,99.91,99.62,99.75,155200.0,66.6849,66.7383,66.5446,66.6314,155200.0
2007-09-04 14:40:00,99.75,99.88,99.74,99.82,117700.0,66.6314,66.7183,66.6248,66.6782,117700.0
2007-09-04 14:50:00,99.83,100.11,99.83,99.96,198800.0,66.6849,66.8719,66.6849,66.7717,198800.0
2007-09-04 15:00:00,99.96,100.3,99.94,100.28,163700.0,66.7717,66.9988,66.7584,66.9855,163700.0
2007-09-04 15:10:00,100.27,100.51,100.21,100.5,167700.0,66.9788,67.1391,66.9387,67.1324,167700.0
2007-09-04 15:20:00,100.49,101.04,100.47,100.97,307200.0,67.1258,67.4931,67.1124,67.4464,307200.0
2007-09-04 15:30:00,100.98,101.2,100.98,101.02,355800.0,67.4531,67.6,67.4531,67.4798,355800.0
2007-09-04 15:40:00,101.02,101.09,100.34,100.35,410900.0,67.4798,67.5265,67.0256,67.0322,410900.0
2007-09-04 15:50:00,100.36,100.37,99.94,100.1,494800.0,67.0389,67.0456,66.7584,66.8652,494800.0
2007-09-05 09:30:00,99.64,99.64,98.95,99.22,290900.0,66.558,66.558,66.0971,66.2774,290900.0
2007-09-05 09:40:00,99.26,99.61,98.67,99.37,272300.0,66.3041,66.5379,65.91,66.3776,272300.0
2007-09-05 09:50:00,99.32,99.47,98.57,98.63,242000.0,66.3442,66.4444,65.8432,65.8833,242000.0
2007-09-05 10:00:00,98.64,98.8,98.12,98.65,358400.0,65.89,65.9969,65.5426,65.8967,358400.0
2007-09-05 10:10:00,98.61,98.75,98.08,98.47,241300.0,65.8699,65.9635,65.5159,65.7764,241300.0
2007-09-05 10:20:00,98.47,98.92,98.36,98.63,453700.0,65.7764,66.077,65.7029,65.8833,453700.0
2007-09-05 10:30:00,98.66,99.0,98.5,98.93,322500.0,65.9033,66.1305,65.7965,66.0837,322500.0
2007-09-05 10:40:00,98.93,99.32,98.92,99.29,230200.0,66.0837,66.3442,66.077,66.3242,230200.0
2007-09-05 10:50:00,99.29,99.5,98.83,98.89,271000.0,66.3242,66.4644,66.0169,66.057,271000.0
2007-09-05 11:00:00,98.88,98.98,98.53,98.75,179400.0,66.0503,66.1171,65.8165,65.9635,179400.0
2007-09-05 11:10:00,98.75,99.23,98.73,99.21,157000.0,65.9635,66.2841,65.9501,66.2707,157000.0
2007-09-05 11:20:00,99.18,99.27,98.99,99.21,121100.0,66.2507,66.3108,66.1238,66.2707,121100.0
2007-09-05 11:30:00,99.17,99.18,98.92,98.95,99400.0,66.244,66.2507,66.077,66.0971,99400.0
2007-09-05 11:40:00,98.95,99.35,98.91,99.34,197300.0,66.0971,66.3642,66.0703,66.3576,197300.0
2007-09-05 11:50:00,99.3,99.67,99.3,99.54,106300.0,66.3308,66.578,66.3308,66.4912,106300.0
2007-09-05 12:00:00,99.52,99.67,99.32,99.47,128000.0,66.4778,66.578,66.3442,66.4444,128000.0
2007-09-05 12:10:00,99.47,99.56,99.43,99.51,143500.0,66.4444,66.5045,66.4177,66.4711,143500.0
2007-09-05 12:20:00,99.52,99.94,99.37,99.84,103300.0,66.4778,66.7584,66.3776,66.6916,103300.0
2007-09-05 12:30:00,99.84,100.0,99.79,99.99,98800.0,66.6916,66.7984,66.6582,66.7918,98800.0
2007-09-05 12:40:00,99.98,100.12,99.46,99.69,170200.0,66.7851,66.8786,66.4377,66.5914,170200.0
2007-09-05 12:50:00,99.7,99.88,99.42,99.87,83600.0,66.598,66.7183,66.411,66.7116,83600.0
2007-09-05 13:00:00,99.85,99.96,99.74,99.83,124000.0,66.6982,66.7717,66.6248,66.6849,124000.0
2007-09-05 13:10:00,99.84,100.1,99.74,99.8,110100.0,66.6916,66.8652,66.6248,66.6648,110100.0
2007-09-05 13:20:00,99.78,99.99,99.6,99.82,117200.0,66.6515,66.7918,66.5312,66.6782,117200.0
2007-09-05 13:30:00,99.84,99.93,99.68,99.91,147200.0,66.6916,66.7517,66.5847,66.7383,147200.0
2007-09-05 13:40:00,99.9,100.07,99.64,99.96,78900.0,66.7316,66.8452,66.558,66.7717,78900.0
2007-09-05 13:50:00,99.96,100.01,99.7,99.98,81800.0,66.7717,66.8051,66.598,66.7851,81800.0
2007-09-05 14:00:00,99.98,100.11,99.4,99.63,225100.0,66.7851,66.8719,66.3976,66.5513,225100.0
2007-09-05 14:10:00,99.62,99.72,99.44,99.59,100800.0,66.5446,66.6114,66.4244,66.5246,100800.0
2007-09-05 14:20:00,99.59,99.66,99.16,99.2,125800.0,66.5246,66.5713,66.2373,66.2641,125800.0
2007-09-05 14:30:00,99.18,99.47,99.18,99.42,167800.0,66.2507,66.4444,66.2507,66.411,167800.0
2007-09-05 14:40:00,99.41,99.41,98.87,99.0,180300.0,66.4043,66.4043,66.0436,66.1305,180300.0
2007-09-05 14:50:00,98.97,99.31,98.82,99.19,168300.0,66.1104,66.3375,66.0102,66.2574,168300.0
2007-09-05 15:00:00,99.17,99.7,99.08,99.6,209300.0,66.244,66.598,66.1839,66.5312,209300.0
2007-09-05 15:10:00,99.6,99.63,99.22,99.36,173900.0,66.5312,66.5513,66.2774,66.3709,173900.0
2007-09-05 15:20:00,99.35,99.51,99.1,99.24,202200.0,66.3642,66.4711,66.1973,66.2908,202200.0
2007-09-05 15:30:00,99.24,99.38,98.84,98.98,348000.0,66.2908,66.3843,66.0236,66.1171,348000.0
2007-09-05 15:40:00,98.97,99.54,98.92,99.28,537600.0,66.1104,66.4912,66.077,66.3175,537600.0
2007-09-05 15:50:00,99.28,99.38,98.9,99.01,453800.0,66.3175,66.3843,66.0637,66.1371,453800.0
2007-09-06 09:30:00,100.07,100.48,99.91,99.98,275000.0,66.8452,67.1191,66.7383,66.7851,275000.0
2007-09-06 09:40:00,99.96,100.4,99.83,100.2,251100.0,66.7717,67.0656,66.6849,66.932,251100.0
2007-09-06 09:50:00,100.18,100.21,99.45,99.49,274300.0,66.9187,66.9387,66.431,66.4578,274300.0
2007-09-06 10:00:00,99.5,99.68,99.02,99.09,320700.0,66.4644,66.5847,66.1438,66.1906,320700.0
2007-09-06 10:10:00,99.06,99.49,99.02,99.18,281100.0,66.1705,66.4578,66.1438,66.2507,281100.0
2007-09-06 10:20:00,99.17,99.5,98.99,99.31,267700.0,66.244,66.4644,66.1238,66.3375,267700.0
2007-09-06 10:30:00,99.32,99.6,98.85,99.33,525700.0,66.3442,66.5312,66.0303,66.3509,525700.0
2007-09-06 10:40:00,99.31,99.51,99.05,99.2,245200.0,66.3375,66.4711,66.1639,66.2641,245200.0
2007-09-06 10:50:00,99.2,99.46,98.93,99.05,148700.0,66.2641,66.4377,66.0837,66.1639,148700.0
2007-09-06 11:00:00,99.04,99.07,98.75,98.86,295800.0,66.1572,66.1772,65.9635,66.0369,295800.0
2007-09-06 11:10:00,98.87,99.15,98.81,99.03,340100.0,66.0436,66.2307,66.0035,66.1505,340100.0
2007-09-06 11:20:00,99.0,99.29,98.88,98.89,465800.0,66.1305,66.3242,66.0503,66.057,465800.0
2007-09-06 11:30:00,98.91,99.35,98.9,98.94,269100.0,66.0703,66.3642,66.0637,66.0904,269100.0
2007-09-06 11:40:00,98.95,99.06,98.84,98.86,373500.0,66.0971,66.1705,66.0236,66.0369,373500.0
2007-09-06 11:50:00,98.86,99.02,98.4,98.43,242400.0,66.0369,66.1438,65.7297,65.7497,242400.0
2007-09-06 12:00:00,98.41,98.5,98.16,98.17,266000.0,65.7363,65.7965,65.5693,65.576,266000.0
2007-09-06 12:10:00,98.17,98.37,97.93,98.04,378700.0,65.576,65.7096,65.4157,65.4892,378700.0
2007-09-06 12:20:00,98.05,98.15,97.83,97.89,255900.0,65.4959,65.5627,65.3489,65.389,255900.0
2007-09-06 12:30:00,97.89,98.05,97.79,98.02,340900.0,65.389,65.4959,65.3222,65.4758,340900.0
2007-09-06 12:40:00,98.02,98.02,97.3,97.46,282600.0,65.4758,65.4758,64.9949,65.1018,282600.0
2007-09-06 12:50:00,97.47,97.91,97.46,97.89,148300.0,65.1084,65.4024,65.1018,65.389,148300.0
2007-09-06 13:00:00,97.87,97.87,97.29,97.49,252100.0,65.3756,65.3756,64.9882,65.1218,252100.0
2007-09-06 13:10:00,97.49,97.6,97.08,97.51,197300.0,65.1218,65.1953,64.8479,65.1352,197300.0
2007-09-06 13:20:00,97.48,97.52,97.17,97.17,170700.0,65.1151,65.1418,64.908,64.908,170700.0
2007-09-06 13:30:00,97.19,97.28,97.07,97.13,201200.0,64.9214,64.9815,64.8412,64.8813,201200.0
2007-09-06 13:40:00,97.15,97.24,97.02,97.14,285900.0,64.8947,64.9548,64.8078,64.888,285900.0
2007-09-06 13:50:00,97.12,97.14,96.93,97.11,300600.0,64.8746,64.888,64.7477,64.868,300600.0
2007-09-06 14:00:00,97.11,97.18,96.89,97.16,194300.0,64.868,64.9147,64.721,64.9014,194300.0
2007-09-06 14:10:00,97.17,97.28,96.9,96.92,223000.0,64.908,64.9815,64.7277,64.741,223000.0
2007-09-06 14:20:00,96.92,97.27,96.9,97.04,236200.0,64.741,64.9748,64.7277,64.8212,236200.0
2007-09-06 14:30:00,97.06,97.26,96.97,97.25,139500.0,64.8346,64.9682,64.7744,64.9615,139500.0
2007-09-06 14:40:00,97.25,97.33,97.14,97.25,194800.0,64.9615,65.0149,64.888,64.9615,194800.0
2007-09-06 14:50:00,97.23,97.29,97.15,97.26,196000.0,64.9481,64.9882,64.8947,64.9682,196000.0
2007-09-06 15:00:00,97.27,97.53,97.2,97.31,265500.0,64.9748,65.1485,64.9281,65.0016,265500.0
2007-09-06 15:10:00,97.29,97.58,97.2,97.42,258200.0,64.9882,65.1819,64.9281,65.075,258200.0
2007-09-06 15:20:00,97.43,97.49,97.23,97.27,264300.0,65.0817,65.1218,64.9481,64.9748,264300.0
2007-09-06 15:30:00,97.27,97.49,97.24,97.36,243200.0,64.9748,65.1218,64.9548,65.035,243200.0
2007-09-06 15:40:00,97.35,97.6,97.2,97.57,364800.0,65.0283,65.1953,64.9281,65.1752,364800.0
2007-09-06 15:50:00,97.56,97.61,97.41,97.5,609100.0,65.1686,65.202,65.0684,65.1285,609100.0
2007-09-07 09:30:00,96.48,96.48,95.25,95.75,6500.0,64.4471,64.4471,63.6255,63.9595,6500.0
2007-09-07 09:40:00,95.76,96.83,95.57,96.3,433200.0,63.9662,64.6809,63.8393,64.3269,433200.0
2007-09-07 09:50:00,96.26,96.86,96.16,96.79,163300.0,64.3002,64.701,64.2334,64.6542,163300.0
2007-09-07 10:00:00,96.79,97.06,96.43,96.79,165200.0,64.6542,64.8346,64.4137,64.6542,165200.0
2007-09-07 10:10:00,96.78,96.95,96.4,96.9,187200.0,64.6475,64.7611,64.3937,64.7277,187200.0
2007-09-07 10:20:00,96.89,97.05,96.51,96.75,197200.0,64.721,64.8279,64.4672,64.6275,197200.0
2007-09-07 10:30:00,96.75,96.83,96.03,96.2,207200.0,64.6275,64.6809,64.1465,64.2601,207200.0
2007-09-07 10:40:00,96.16,96.6,96.11,96.21,387100.0,64.2334,64.5273,64.2,64.2668,387100.0
2007-09-07 10:50:00,96.21,96.28,96.05,96.14,171000.0,64.2668,64.3135,64.1599,64.22,171000.0
2007-09-07 11:00:00,96.14,96.38,96.14,96.35,163900.0,64.22,64.3803,64.22,64.3603,163900.0
2007-09-07 11:10:00,96.34,96.34,95.91,96.05,171800.0,64.3536,64.3536,64.0664,64.1599,171800.0
2007-09-07 11:20:00,96.1,96.14,95.88,95.94,181000.0,64.1933,64.22,64.0463,64.0864,181000.0
2007-09-07 11:30:00,95.91,96.25,95.82,96.16,180100.0,64.0664,64.2935,64.0063,64.2334,180100.0
2007-09-07 11:40:00,96.16,96.8,96.14,96.67,217500.0,64.2334,64.6609,64.22,64.5741,217500.0
2007-09-07 11:50:00,96.67,97.02,96.5,97.0,220500.0,64.5741,64.8078,64.4605,64.7945,220500.0
2007-09-07 12:00:00,97.0,97.01,96.71,96.89,244100.0,64.7945,64.8012,64.6008,64.721,244100.0
2007-09-07 12:10:00,96.93,96.99,96.76,96.84,193000.0,64.7477,64.7878,64.6342,64.6876,193000.0
2007-09-07 12:20:00,96.86,97.31,96.83,97.26,130900.0,64.701,65.0016,64.6809,64.9682,130900.0
2007-09-07 12:30:00,97.31,97.37,97.11,97.24,96100.0,65.0016,65.0416,64.868,64.9548,96100.0
2007-09-07 12:40:00,97.27,97.36,97.06,97.18,94900.0,64.9748,65.035,64.8346,64.9147,94900.0
2007-09-07 12:50:00,97.2,97.5,97.13,97.36,82700.0,64.9281,65.1285,64.8813,65.035,82700.0
2007-09-07 13:00:00,97.38,97.85,97.3,97.76,164500.0,65.0483,65.3623,64.9949,65.3022,164500.0
2007-09-07 13:10:00,97.79,97.92,97.57,97.84,305900.0,65.3222,65.409,65.1752,65.3556,305900.0
2007-09-07 13:20:00,97.82,98.1,97.72,98.04,175100.0,65.3422,65.5293,65.2754,65.4892,175100.0
2007-09-07 13:30:00,98.04,98.11,97.74,97.84,293600.0,65.4892,65.5359,65.2888,65.3556,293600.0
2007-09-07 13:40:00,97.8,98.06,97.77,98.0,194600.0,65.3289,65.5025,65.3088,65.4625,194600.0
2007-09-07 13:50:00,98.0,98.11,97.87,97.94,213800.0,65.4625,65.5359,65.3756,65.4224,213800.0
2007-09-07 14:00:00,97.94,98.0,97.56,97.64,178200.0,65.4224,65.4625,65.1686,65.222,178200.0
2007-09-07 14:10:00,97.67,97.93,97.46,97.75,132600.0,65.242,65.4157,65.1018,65.2955,132600.0
2007-09-07 14:20:00,97.73,97.79,97.45,97.57,99400.0,65.2821,65.3222,65.0951,65.1752,99400.0
2007-09-07 14:30:00,97.59,97.68,97.38,97.61,104000.0,65.1886,65.2487,65.0483,65.202,104000.0
2007-09-07 14:40:00,97.61,97.74,97.46,97.54,100800.0,65.202,65.2888,65.1018,65.1552,100800.0
2007-09-07 14:50:00,97.53,97.58,96.95,96.99,163500.0,65.1485,65.1819,64.7611,64.7878,163500.0
2007-09-07 15:00:00,96.99,97.65,96.92,97.47,146500.0,64.7878,65.2287,64.741,65.1084,146500.0
2007-09-07 15:10:00,97.45,97.82,97.38,97.7,118200.0,65.0951,65.3422,65.0483,65.2621,118200.0
2007-09-07 15:20:00,97.68,97.69,96.95,96.97,193800.0,65.2487,65.2554,64.7611,64.7744,193800.0
2007-09-07 15:30:00,96.98,97.29,96.91,97.1,161500.0,64.7811,64.9882,64.7344,64.8613,161500.0
2007-09-07 15:40:00,97.11,97.59,96.83,97.44,304700.0,64.868,65.1886,64.6809,65.0884,304700.0
2007-09-07 15:50:00,97.46,97.89,97.27,97.31,401100.0,65.1018,65.389,64.9748,65.0016,401100.0
2007-09-10 09:30:00,97.74,97.75,96.57,96.95,245700.0,65.2888,65.2955,64.5073,64.7611,245700.0
2007-09-10 09:40:00,96.94,97.2,96.84,97.2,138100.0,64.7544,64.9281,64.6876,64.9281,138100.0
2007-09-10 09:50:00,97.2,97.47,97.01,97.24,156600.0,64.9281,65.1084,64.8012,64.9548,156600.0
2007-09-10 10:00:00,97.25,97.39,96.76,96.81,137400.0,64.9615,65.055,64.6342,64.6676,137400.0
2007-09-10 10:10:00,96.8,96.93,96.4,96.64,183400.0,64.6609,64.7477,64.3937,64.554,183400.0
2007-09-10 10:20:00,96.6,96.85,96.28,96.39,141300.0,64.5273,64.6943,64.3135,64.387,141300.0
2007-09-10 10:30:00,96.41,96.64,96.18,96.25,155900.0,64.4004,64.554,64.2467,64.2935,155900.0
2007-09-10 10:40:00,96.24,96.33,95.55,95.62,259700.0,64.2868,64.3469,63.8259,63.8727,259700.0
2007-09-10 10:50:00,95.66,96.22,95.5,96.15,219100.0,63.8994,64.2735,63.7925,64.2267,219100.0
2007-09-10 11:00:00,96.15,96.38,95.89,95.92,206000.0,64.2267,64.3803,64.053,64.0731,206000.0
2007-09-10 11:10:00,95.94,96.0,95.36,95.42,234300.0,64.0864,64.1265,63.699,63.7391,234300.0
2007-09-10 11:20:00,95.37,95.55,95.34,95.39,150200.0,63.7057,63.8259,63.6856,63.719,150200.0
2007-09-10 11:30:00,95.39,95.72,95.31,95.64,176400.0,63.719,63.9395,63.6656,63.886,176400.0
2007-09-10 11:40:00,95.65,96.04,95.64,95.87,178600.0,63.8927,64.1532,63.886,64.0397,178600.0
2007-09-10 11:50:00,95.86,96.17,95.86,96.05,139000.0,64.033,64.2401,64.033,64.1599,139000.0
2007-09-10 12:00:00,96.06,96.2,96.0,96.08,119900.0,64.1666,64.2601,64.1265,64.1799,119900.0
2007-09-10 12:10:00,96.02,96.06,95.76,95.8,82900.0,64.1399,64.1666,63.9662,63.9929,82900.0
2007-09-10 12:20:00,95.81,96.36,95.81,96.29,126100.0,63.9996,64.367,63.9996,64.3202,126100.0
2007-09-10 12:30:00,96.29,96.49,96.26,96.33,286400.0,64.3202,64.4538,64.3002,64.3469,286400.0
2007-09-10 12:40:00,96.35,96.39,96.11,96.35,142700.0,64.3603,64.387,64.2,64.3603,142700.0
2007-09-10 12:50:00,96.35,96.73,96.16,96.69,132600.0,64.3603,64.6141,64.2334,64.5874,132600.0
2007-09-10 13:00:00,96.68,97.03,96.5,96.99,191400.0,64.5807,64.8145,64.4605,64.7878,191400.0
2007-09-10 13:10:00,96.99,97.3,96.92,97.25,156500.0,64.7878,64.9949,64.741,64.9615,156500.0
2007-09-10 13:20:00,97.25,97.35,97.0,97.31,214700.0,64.9615,65.0283,64.7945,65.0016,214700.0
2007-09-10 13:30:00,97.3,97.58,97.14,97.48,244800.0,64.9949,65.1819,64.888,65.1151,244800.0
2007-09-10 13:40:00,97.46,97.98,97.42,97.71,266700.0,65.1018,65.4491,65.075,65.2688,266700.0
2007-09-10 13:50:00,97.71,97.97,97.48,97.5,370000.0,65.2688,65.4424,65.1151,65.1285,370000.0
2007-09-10 14:00:00,97.51,97.54,97.26,97.51,126000.0,65.1352,65.1552,64.9682,65.1352,126000.0
2007-09-10 14:10:00,97.52,97.99,97.52,97.91,108900.0,65.1418,65.4558,65.1418,65.4024,108900.0
2007-09-10 14:20:00,97.9,98.76,97.89,98.74,392400.0,65.3957,65.9701,65.389,65.9568,392400.0
2007-09-10 14:30:00,98.74,98.9,98.58,98.7,267900.0,65.9568,66.0637,65.8499,65.9301,267900.0
2007-09-10 14:40:00,98.71,98.92,98.55,98.75,362500.0,65.9367,66.077,65.8299,65.9635,362500.0
2007-09-10 14:50:00,98.75,98.93,98.58,98.9,457200.0,65.9635,66.0837,65.8499,66.0637,457200.0
2007-09-10 15:00:00,98.89,99.57,98.63,99.55,334300.0,66.057,66.5112,65.8833,66.4978,334300.0
2007-09-10 15:10:00,99.55,99.75,99.3,99.3,338500.0,66.4978,66.6314,66.3308,66.3308,338500.0
2007-09-10 15:20:00,99.3,99.65,98.93,99.08,330000.0,66.3308,66.5646,66.0837,66.1839,330000.0
2007-09-10 15:30:00,99.04,99.32,98.98,99.1,253100.0,66.1572,66.3442,66.1171,66.1973,253100.0
2007-09-10 15:40:00,99.1,99.16,98.8,98.93,290900.0,66.1973,66.2373,65.9969,66.0837,290900.0
2007-09-10 15:50:00,98.95,99.08,98.77,98.95,453600.0,66.0971,66.1839,65.9768,66.0971,453600.0
2007-09-11 09:30:00,99.06,99.06,97.79,98.63,328100.0,66.1705,66.1705,65.3222,65.8833,328100.0
2007-09-11 09:40:00,98.64,99.25,98.61,98.85,241700.0,65.89,66.2975,65.8699,66.0303,241700.0
2007-09-11 09:50:00,98.83,99.04,98.45,98.46,235800.0,66.0169,66.1572,65.7631,65.7697,235800.0
2007-09-11 10:00:00,98.45,98.79,98.21,98.37,272200.0,65.7631,65.9902,65.6027,65.7096,272200.0
2007-09-11 10:10:00,98.42,98.47,98.03,98.12,290200.0,65.743,65.7764,65.4825,65.5426,290200.0
2007-09-11 10:20:00,98.11,98.65,98.11,98.61,339800.0,65.5359,65.8967,65.5359,65.8699,339800.0
2007-09-11 10:30:00,98.61,98.92,98.54,98.89,188900.0,65.8699,66.077,65.8232,66.057,188900.0
2007-09-11 10:40:00,98.89,99.35,98.82,99.3,235900.0,66.057,66.3642,66.0102,66.3308,235900.0
2007-09-11 10:50:00,99.3,99.71,99.27,99.29,232500.0,66.3308,66.6047,66.3108,66.3242,232500.0
2007-09-11 11:00:00,99.3,99.34,99.12,99.18,210500.0,66.3308,66.3576,66.2106,66.2507,210500.0
2007-09-11 11:10:00,99.18,99.22,98.7,98.83,298300.0,66.2507,66.2774,65.9301,66.0169,298300.0
2007-09-11 11:20:00,98.81,99.4,98.81,99.25,198900.0,66.0035,66.3976,66.0035,66.2975,198900.0
2007-09-11 11:30:00,99.27,99.28,98.85,98.88,167800.0,66.3108,66.3175,66.0303,66.0503,167800.0
2007-09-11 11:40:00,98.87,98.9,98.6,98.8,157900.0,66.0436,66.0637,65.8633,65.9969,157900.0
2007-09-11 11:50:00,98.82,99.1,98.7,99.1,186100.0,66.0102,66.1973,65.9301,66.1973,186100.0
2007-09-11 12:00:00,99.11,99.59,99.01,99.01,285300.0,66.2039,66.5246,66.1371,66.1371,285300.0
2007-09-11 12:10:00,99.0,99.1,98.61,98.75,157100.0,66.1305,66.1973,65.8699,65.9635,157100.0
2007-09-11 12:20:00,98.74,98.94,98.56,98.58,190400.0,65.9568,66.0904,65.8365,65.8499,190400.0
2007-09-11 12:30:00,98.59,98.6,97.89,98.21,276400.0,65.8566,65.8633,65.389,65.6027,276400.0
2007-09-11 12:40:00,98.22,98.3,97.7,97.78,224300.0,65.6094,65.6629,65.2621,65.3155,224300.0
2007-09-11 12:50:00,97.78,98.1,97.71,98.09,242800.0,65.3155,65.5293,65.2688,65.5226,242800.0
2007-09-11 13:00:00,98.1,98.2,98.0,98.11,195200.0,65.5293,65.5961,65.4625,65.5359,195200.0
2007-09-11 13:10:00,98.11,98.11,97.71,97.76,206800.0,65.5359,65.5359,65.2688,65.3022,206800.0
2007-09-11 13:20:00,97.75,98.07,97.65,97.9,150000.0,65.2955,65.5092,65.2287,65.3957,150000.0
2007-09-11 13:30:00,97.88,98.4,97.84,98.31,140700.0,65.3823,65.7297,65.3556,65.6695,140700.0
2007-09-11 13:40:00,98.3,98.67,98.16,98.54,206400.0,65.6629,65.91,65.5693,65.8232,206400.0
2007-09-11 13:50:00,98.59,98.76,98.37,98.64,120000.0,65.8566,65.9701,65.7096,65.89,120000.0
2007-09-11 14:00:00,98.67,99.02,98.66,98.97,198900.0,65.91,66.1438,65.9033,66.1104,198900.0
2007-09-11 14:10:00,98.98,99.02,98.81,98.88,162400.0,66.1171,66.1438,66.0035,66.0503,162400.0
2007-09-11 14:20:00,98.88,99.29,98.87,99.27,250800.0,66.0503,66.3242,66.0436,66.3108,250800.0
2007-09-11 14:30:00,99.25,99.33,98.93,99.13,226000.0,66.2975,66.3509,66.0837,66.2173,226000.0
2007-09-11 14:40:00,99.13,99.57,99.03,99.48,325900.0,66.2173,66.5112,66.1505,66.4511,325900.0
2007-09-11 14:50:00,99.48,99.88,99.38,99.84,316900.0,66.4511,66.7183,66.3843,66.6916,316900.0
2007-09-11 15:00:00,99.84,100.1,99.61,100.1,710900.0,66.6916,66.8652,66.5379,66.8652,710900.0
2007-09-11 15:10:00,100.1,100.49,99.93,100.4,373500.0,66.8652,67.1258,66.7517,67.0656,373500.0
2007-09-11 15:20:00,100.37,100.4,100.0,100.17,264900.0,67.0456,67.0656,66.7984,66.912,264900.0
2007-09-11 15:30:00,100.18,100.31,99.8,100.09,282900.0,66.9187,67.0055,66.6648,66.8586,282900.0
2007-09-11 15:40:00,100.09,100.11,99.51,99.75,387400.0,66.8586,66.8719,66.4711,66.6314,387400.0
2007-09-11 15:50:00,99.75,100.22,99.75,100.16,422200.0,66.6314,66.9454,66.6314,66.9053,422200.0
2007-09-12 09:30:00,100.05,100.97,99.75,100.83,333900.0,66.8318,67.4464,66.6314,67.3529,333900.0
2007-09-12 09:40:00,100.83,100.83,99.87,99.88,357400.0,67.3529,67.3529,66.7116,66.7183,357400.0
2007-09-12 09:50:00,99.85,100.14,99.78,99.97,346300.0,66.6982,66.892,66.6515,66.7784,346300.0
2007-09-12 10:00:00,99.95,100.0,99.31,99.5,304600.0,66.765,66.7984,66.3375,66.4644,304600.0
2007-09-12 10:10:00,99.5,99.63,99.11,99.63,269600.0,66.4644,66.5513,66.2039,66.5513,269600.0
2007-09-12 10:20:00,99.6,99.81,99.53,99.73,210300.0,66.5312,66.6715,66.4845,66.6181,210300.0
2007-09-12 10:30:00,99.75,100.2,99.13,99.36,849000.0,66.6314,66.932,66.2173,66.3709,849000.0
2007-09-12 10:40:00,99.36,99.65,99.24,99.63,270500.0,66.3709,66.5646,66.2908,66.5513,270500.0
2007-09-12 10:50:00,99.64,99.7,99.2,99.28,227700.0,66.558,66.598,66.2641,66.3175,227700.0
2007-09-12 11:00:00,99.3,99.48,99.13,99.48,215200.0,66.3308,66.4511,66.2173,66.4511,215200.0
2007-09-12 11:10:00,99.46,99.95,99.43,99.66,200500.0,66.4377,66.765,66.4177,66.5713,200500.0
2007-09-12 11:20:00,99.65,99.99,99.65,99.99,163200.0,66.5646,66.7918,66.5646,66.7918,163200.0
2007-09-12 11:30:00,99.98,100.09,99.88,99.98,263800.0,66.7851,66.8586,66.7183,66.7851,263800.0
2007-09-12 11:40:00,99.98,100.03,99.85,99.87,92700.0,66.7851,66.8185,66.6982,66.7116,92700.0
2007-09-12 11:50:00,99.88,100.0,99.31,99.35,218300.0,66.7183,66.7984,66.3375,66.3642,218300.0
2007-09-12 12:00:00,99.36,99.9,99.25,99.78,187900.0,66.3709,66.7316,66.2975,66.6515,187900.0
2007-09-12 12:10:00,99.79,100.04,99.75,99.93,131100.0,66.6582,66.8252,66.6314,66.7517,131100.0
2007-09-12 12:20:00,99.92,99.96,99.54,99.73,145300.0,66.745,66.7717,66.4912,66.6181,145300.0
2007-09-12 12:30:00,99.74,100.05,99.64,99.98,144900.0,66.6248,66.8318,66.558,66.7851,144900.0
2007-09-12 12:40:00,99.99,100.11,99.73,99.91,192800.0,66.7918,66.8719,66.6181,66.7383,192800.0
2007-09-12 12:50:00,99.93,100.1,99.87,100.05,136400.0,66.7517,66.8652,66.7116,66.8318,136400.0
2007-09-12 13:00:00,100.05,100.06,99.62,99.8,138800.0,66.8318,66.8385,66.5446,66.6648,138800.0
2007-09-12 13:10:00,99.8,100.09,99.71,100.05,125500.0,66.6648,66.8586,66.6047,66.8318,125500.0
2007-09-12 13:20:00,100.05,100.05,99.81,99.89,81400.0,66.8318,66.8318,66.6715,66.725,81400.0
2007-09-12 13:30:00,99.88,99.99,99.55,99.99,149300.0,66.7183,66.7918,66.4978,66.7918,149300.0
2007-09-12 13:40:00,99.99,100.15,99.9,100.05,172200.0,66.7918,66.8986,66.7316,66.8318,172200.0
2007-09-12 13:50:00,100.07,100.1,99.77,99.89,154900.0,66.8452,66.8652,66.6448,66.725,154900.0
2007-09-12 14:00:00,99.89,100.28,99.85,100.28,148900.0,66.725,66.9855,66.6982,66.9855,148900.0
2007-09-12 14:10:00,100.27,100.32,99.97,100.02,205200.0,66.9788,67.0122,66.7784,66.8118,205200.0
2007-09-12 14:20:00,100.02,100.18,99.71,99.8,186900.0,66.8118,66.9187,66.6047,66.6648,186900.0
2007-09-12 14:30:00,99.81,99.95,99.57,99.7,183000.0,66.6715,66.765,66.5112,66.598,183000.0
2007-09-12 14:40:00,99.7,99.95,99.7,99.86,101100.0,66.598,66.765,66.598,66.7049,101100.0
2007-09-12 14:50:00,99.9,99.98,99.56,99.82,196000.0,66.7316,66.7851,66.5045,66.6782,196000.0
2007-09-12 15:00:00,99.81,99.83,99.31,99.31,171100.0,66.6715,66.6849,66.3375,66.3375,171100.0
2007-09-12 15:10:00,99.3,99.61,99.3,99.56,215400.0,66.3308,66.5379,66.3308,66.5045,215400.0
2007-09-12 15:20:00,99.56,99.72,99.35,99.36,210000.0,66.5045,66.6114,66.3642,66.3709,210000.0
2007-09-12 15:30:00,99.37,99.67,99.3,99.54,239200.0,66.3776,66.578,66.3308,66.4912,239200.0
2007-09-12 15:40:00,99.55,99.88,99.55,99.68,298600.0,66.4978,66.7183,66.4978,66.5847,298600.0
2007-09-12 15:50:00,99.66,99.93,99.64,99.8,403900.0,66.5713,66.7517,66.558,66.6648,403900.0
2007-09-13 09:30:00,99.99,100.73,99.86,100.45,253900.0,66.7918,67.2861,66.7049,67.099,253900.0
2007-09-13 09:40:00,100.46,100.67,100.12,100.35,208900.0,67.1057,67.246,66.8786,67.0322,208900.0
2007-09-13 09:50:00,100.37,100.68,100.22,100.4,260800.0,67.0456,67.2527,66.9454,67.0656,260800.0
2007-09-13 10:00:00,100.41,100.92,100.27,100.91,579900.0,67.0723,67.413,66.9788,67.4063,579900.0
2007-09-13 10:10:00,100.88,100.97,100.62,100.76,251800.0,67.3863,67.4464,67.2126,67.3061,251800.0
2007-09-13 10:20:00,100.75,100.99,100.63,100.93,206400.0,67.2994,67.4597,67.2193,67.4197,206400.0
2007-09-13 10:30:00,100.93,100.99,100.22,100.25,434100.0,67.4197,67.4597,66.9454,66.9654,434100.0
2007-09-13 10:40:00,100.25,100.31,99.96,100.09,216200.0,66.9654,67.0055,66.7717,66.8586,216200.0
2007-09-13 10:50:00,100.08,100.15,99.71,99.78,219100.0,66.8519,66.8986,66.6047,66.6515,219100.0
2007-09-13 11:00:00,99.8,99.93,99.45,99.8,174700.0,66.6648,66.7517,66.431,66.6648,174700.0
2007-09-13 11:10:00,99.79,99.85,99.13,99.17,201500.0,66.6582,66.6982,66.2173,66.244,201500.0
2007-09-13 11:20:00,99.17,99.52,99.14,99.45,120200.0,66.244,66.4778,66.224,66.431,120200.0
2007-09-13 11:30:00,99.44,99.68,99.09,99.18,161400.0,66.4244,66.5847,66.1906,66.2507,161400.0
2007-09-13 11:40:00,99.19,99.57,99.09,99.43,154700.0,66.2574,66.5112,66.1906,66.4177,154700.0
2007-09-13 11:50:00,99.41,99.9,99.4,99.85,130100.0,66.4043,66.7316,66.3976,66.6982,130100.0
2007-09-13 12:00:00,99.81,100.08,99.74,100.04,100000.0,66.6715,66.8519,66.6248,66.8252,100000.0
2007-09-13 12:10:00,100.06,100.18,99.95,100.01,108100.0,66.8385,66.9187,66.765,66.8051,108100.0
2007-09-13 12:20:00,100.0,100.27,99.98,100.13,97300.0,66.7984,66.9788,66.7851,66.8853,97300.0
2007-09-13 12:30:00,100.12,100.24,99.97,100.02,101600.0,66.8786,66.9588,66.7784,66.8118,101600.0
2007-09-13 12:40:00,100.06,100.52,100.03,100.24,97500.0,66.8385,67.1458,66.8185,66.9588,97500.0
2007-09-13 12:50:00,100.23,100.35,100.03,100.34,94900.0,66.9521,67.0322,66.8185,67.0256,94900.0
2007-09-13 13:00:00,100.32,100.5,100.25,100.29,150500.0,67.0122,67.1324,66.9654,66.9922,150500.0
2007-09-13 13:10:00,100.29,100.45,100.2,100.3,105800.0,66.9922,67.099,66.932,66.9988,105800.0
2007-09-13 13:20:00,100.33,100.72,100.32,100.54,125100.0,67.0189,67.2794,67.0122,67.1592,125100.0
2007-09-13 13:30:00,100.53,100.64,100.35,100.45,88400.0,67.1525,67.2259,67.0322,67.099,88400.0
2007-09-13 13:40:00,100.46,100.58,100.38,100.45,93700.0,67.1057,67.1859,67.0523,67.099,93700.0
2007-09-13 13:50:00,100.45,100.47,100.21,100.25,100100.0,67.099,67.1124,66.9387,66.9654,100100.0
2007-09-13 14:00:00,100.23,100.52,100.23,100.47,92400.0,66.9521,67.1458,66.9521,67.1124,92400.0
2007-09-13 14:10:00,100.49,100.64,100.21,100.25,122700.0,67.1258,67.2259,66.9387,66.9654,122700.0
2007-09-13 14:20:00,100.23,100.49,100.21,100.28,107100.0,66.9521,67.1258,66.9387,66.9855,107100.0
2007-09-13 14:30:00,100.29,100.58,100.26,100.55,65200.0,66.9922,67.1859,66.9721,67.1658,65200.0
2007-09-13 14:40:00,100.55,100.78,100.55,100.64,90400.0,67.1658,67.3195,67.1658,67.2259,90400.0
2007-09-13 14:50:00,100.66,100.83,100.62,100.83,88700.0,67.2393,67.3529,67.2126,67.3529,88700.0
2007-09-13 15:00:00,100.82,100.99,100.82,100.85,138400.0,67.3462,67.4597,67.3462,67.3662,138400.0
2007-09-13 15:10:00,100.88,101.0,100.67,100.76,136100.0,67.3863,67.4664,67.246,67.3061,136100.0
2007-09-13 15:20:00,100.76,100.85,100.53,100.75,158900.0,67.3061,67.3662,67.1525,67.2994,158900.0
2007-09-13 15:30:00,100.75,100.84,100.56,100.73,114800.0,67.2994,67.3595,67.1725,67.2861,114800.0
2007-09-13 15:40:00,100.72,100.82,100.29,100.47,197100.0,67.2794,67.3462,66.9922,67.1124,197100.0
2007-09-13 15:50:00,100.47,100.57,100.31,100.49,207600.0,67.1124,67.1792,67.0055,67.1258,207600.0
2007-09-14 09:30:00,99.76,100.18,99.53,100.13,282700.0,66.6381,66.9187,66.4845,66.8853,282700.0
2007-09-14 09:40:00,100.09,100.09,99.72,99.9,208400.0,66.8586,66.8586,66.6114,66.7316,208400.0
2007-09-14 09:50:00,99.9,100.07,99.55,99.55,276700.0,66.7316,66.8452,66.4978,66.4978,276700.0
2007-09-14 10:00:00,99.58,99.95,99.54,99.66,188300.0,66.5179,66.765,66.4912,66.5713,188300.0
2007-09-14 10:10:00,99.66,99.96,99.64,99.65,172600.0,66.5713,66.7717,66.558,66.5646,172600.0
2007-09-14 10:20:00,99.65,99.99,99.64,99.78,168700.0,66.5646,66.7918,66.558,66.6515,168700.0
2007-09-14 10:30:00,99.76,100.06,99.72,99.99,185100.0,66.6381,66.8385,66.6114,66.7918,185100.0
2007-09-14 10:40:00,99.99,100.08,99.76,99.98,161600.0,66.7918,66.8519,66.6381,66.7851,161600.0
2007-09-14 10:50:00,99.95,100.06,99.7,99.77,145100.0,66.765,66.8385,66.598,66.6448,145100.0
2007-09-14 11:00:00,99.77,99.91,99.6,99.6,134500.0,66.6448,66.7383,66.5312,66.5312,134500.0
2007-09-14 11:10:00,99.6,99.86,99.54,99.82,169600.0,66.5312,66.7049,66.4912,66.6782,169600.0
2007-09-14 11:20:00,99.84,99.85,99.5,99.54,185300.0,66.6916,66.6982,66.4644,66.4912,185300.0
2007-09-14 11:30:00,99.52,99.73,99.48,99.58,135000.0,66.4778,66.6181,66.4511,66.5179,135000.0
2007-09-14 11:40:00,99.57,99.61,99.4,99.5,143000.0,66.5112,66.5379,66.3976,66.4644,143000.0
2007-09-14 11:50:00,99.5,99.73,99.48,99.58,110200.0,66.4644,66.6181,66.4511,66.5179,110200.0
2007-09-14 12:00:00,99.58,99.75,99.42,99.61,129400.0,66.5179,66.6314,66.411,66.5379,129400.0
2007-09-14 12:10:00,99.6,99.73,99.46,99.46,74400.0,66.5312,66.6181,66.4377,66.4377,74400.0
2007-09-14 12:20:00,99.48,99.61,99.46,99.55,58700.0,66.4511,66.5379,66.4377,66.4978,58700.0
2007-09-14 12:30:00,99.56,99.74,99.5,99.69,51900.0,66.5045,66.6248,66.4644,66.5914,51900.0
2007-09-14 12:40:00,99.7,99.79,99.56,99.65,108000.0,66.598,66.6582,66.5045,66.5646,108000.0
2007-09-14 12:50:00,99.67,99.75,99.61,99.72,98400.0,66.578,66.6314,66.5379,66.6114,98400.0
2007-09-14 13:00:00,99.72,99.81,99.6,99.67,116200.0,66.6114,66.6715,66.5312,66.578,116200.0
2007-09-14 13:10:00,99.67,99.86,99.62,99.78,82500.0,66.578,66.7049,66.5446,66.6515,82500.0
2007-09-14 13:20:00,99.79,100.01,99.71,99.99,116700.0,66.6582,66.8051,66.6047,66.7918,116700.0
2007-09-14 13:30:00,99.99,99.99,99.77,99.97,83500.0,66.7918,66.7918,66.6448,66.7784,83500.0
2007-09-14 13:40:00,99.94,100.05,99.88,100.04,122600.0,66.7584,66.8318,66.7183,66.8252,122600.0
2007-09-14 13:50:00,100.03,100.09,99.93,100.0,129500.0,66.8185,66.8586,66.7517,66.7984,129500.0
2007-09-14 14:00:00,100.0,100.07,99.7,99.73,131300.0,66.7984,66.8452,66.598,66.6181,131300.0
2007-09-14 14:10:00,99.73,99.9,99.7,99.86,104200.0,66.6181,66.7316,66.598,66.7049,104200.0
2007-09-14 14:20:00,99.84,99.87,99.7,99.77,111900.0,66.6916,66.7116,66.598,66.6448,111900.0
2007-09-14 14:30:00,99.77,99.9,99.72,99.75,70900.0,66.6448,66.7316,66.6114,66.6314,70900.0
2007-09-14 14:40:00,99.75,99.8,99.61,99.65,116900.0,66.6314,66.6648,66.5379,66.5646,116900.0
2007-09-14 14:50:00,99.65,99.78,99.52,99.76,110600.0,66.5646,66.6515,66.4778,66.6381,110600.0
2007-09-14 15:00:00,99.76,99.98,99.72,99.96,101600.0,66.6381,66.7851,66.6114,66.7717,101600.0
2007-09-14 15:10:00,99.95,100.05,99.86,100.04,109300.0,66.765,66.8318,66.7049,66.8252,109300.0
2007-09-14 15:20:00,100.04,100.24,99.98,100.18,125000.0,66.8252,66.9588,66.7851,66.9187,125000.0
2007-09-14 15:30:00,100.18,100.37,100.13,100.37,133500.0,66.9187,67.0456,66.8853,67.0456,133500.0
2007-09-14 15:40:00,100.37,100.53,100.34,100.4,229600.0,67.0456,67.1525,67.0256,67.0656,229600.0
2007-09-14 15:50:00,100.4,100.57,100.33,100.47,302800.0,67.0656,67.1792,67.0189,67.1124,302800.0
2007-09-17 09:30:00,99.99,101.07,99.8,100.87,232300.0,66.7918,67.5132,66.6648,67.3796,232300.0
2007-09-17 09:40:00,100.9,101.0,100.22,100.88,219700.0,67.3996,67.4664,66.9454,67.3863,219700.0
2007-09-17 09:50:00,100.83,101.47,100.6,101.17,219900.0,67.3529,67.7804,67.1992,67.58,219900.0
2007-09-17 10:00:00,101.12,101.71,101.01,101.53,217300.0,67.5466,67.9407,67.4731,67.8205,217300.0
2007-09-17 10:10:00,101.53,101.86,101.25,101.33,171300.0,67.8205,68.0409,67.6334,67.6869,171300.0
2007-09-17 10:20:00,101.32,101.37,100.42,100.77,196200.0,67.6802,67.7136,67.079,67.3128,196200.0
2007-09-17 10:30:00,100.77,100.8,100.02,100.02,240500.0,67.3128,67.3328,66.8118,66.8118,240500.0
2007-09-17 10:40:00,100.05,100.26,99.88,100.12,139000.0,66.8318,66.9721,66.7183,66.8786,139000.0
2007-09-17 10:50:00,100.14,100.22,99.83,100.17,162900.0,66.892,66.9454,66.6849,66.912,162900.0
2007-09-17 11:00:00,100.16,100.65,100.16,100.37,106400.0,66.9053,67.2326,66.9053,67.0456,106400.0
2007-09-17 11:10:00,100.37,100.5,100.11,100.25,95700.0,67.0456,67.1324,66.8719,66.9654,95700.0
2007-09-17 11:20:00,100.24,100.37,100.11,100.23,81400.0,66.9588,67.0456,66.8719,66.9521,81400.0
2007-09-17 11:30:00,100.24,100.24,99.95,100.02,96700.0,66.9588,66.9588,66.765,66.8118,96700.0
2007-09-17 11:40:00,100.01,100.11,99.91,99.97,66500.0,66.8051,66.8719,66.7383,66.7784,66500.0
2007-09-17 11:50:00,99.99,100.1,99.81,99.95,99200.0,66.7918,66.8652,66.6715,66.765,99200.0
2007-09-17 12:00:00,99.94,100.0,99.7,99.8,125900.0,66.7584,66.7984,66.598,66.6648,125900.0
2007-09-17 12:10:00,99.8,100.03,99.73,99.99,81500.0,66.6648,66.8185,66.6181,66.7918,81500.0
2007-09-17 12:20:00,99.99,100.11,99.94,100.1,93900.0,66.7918,66.8719,66.7584,66.8652,93900.0
2007-09-17 12:30:00,100.09,100.2,99.97,100.07,144600.0,66.8586,66.932,66.7784,66.8452,144600.0
2007-09-17 12:40:00,100.04,100.05,99.84,99.87,116400.0,66.8252,66.8318,66.6916,66.7116,116400.0
2007-09-17 12:50:00,99.88,100.0,99.8,99.99,67700.0,66.7183,66.7984,66.6648,66.7918,67700.0
2007-09-17 13:00:00,99.99,100.04,99.92,100.01,80300.0,66.7918,66.8252,66.745,66.8051,80300.0
2007-09-17 13:10:00,100.01,100.09,99.91,99.96,92000.0,66.8051,66.8586,66.7383,66.7717,92000.0
2007-09-17 13:20:00,99.98,100.01,99.87,99.96,62400.0,66.7851,66.8051,66.7116,66.7717,62400.0
2007-09-17 13:30:00,99.96,99.99,99.75,99.89,112400.0,66.7717,66.7918,66.6314,66.725,112400.0
2007-09-17 13:40:00,99.89,100.1,99.86,100.1,111200.0,66.725,66.8652,66.7049,66.8652,111200.0
2007-09-17 13:50:00,100.1,100.1,99.73,99.82,180700.0,66.8652,66.8652,66.6181,66.6782,180700.0
2007-09-17 14:00:00,99.83,99.91,99.61,99.67,129300.0,66.6849,66.7383,66.5379,66.578,129300.0
2007-09-17 14:10:00,99.69,99.93,99.63,99.7,139800.0,66.5914,66.7517,66.5513,66.598,139800.0
2007-09-17 14:20:00,99.71,99.8,99.56,99.75,125900.0,66.6047,66.6648,66.5045,66.6314,125900.0
2007-09-17 14:30:00,99.75,99.87,99.6,99.69,127800.0,66.6314,66.7116,66.5312,66.5914,127800.0
2007-09-17 14:40:00,99.7,99.85,99.59,99.65,95100.0,66.598,66.6982,66.5246,66.5646,95100.0
2007-09-17 14:50:00,99.66,99.69,99.58,99.63,64000.0,66.5713,66.5914,66.5179,66.5513,64000.0
2007-09-17 15:00:00,99.64,99.69,99.5,99.63,78200.0,66.558,66.5914,66.4644,66.5513,78200.0
2007-09-17 15:10:00,99.63,99.81,99.54,99.72,128300.0,66.5513,66.6715,66.4912,66.6114,128300.0
2007-09-17 15:20:00,99.72,99.81,99.58,99.61,138400.0,66.6114,66.6715,66.5179,66.5379,138400.0
2007-09-17 15:30:00,99.61,99.67,99.49,99.51,176900.0,66.5379,66.578,66.4578,66.4711,176900.0
2007-09-17 15:40:00,99.52,99.65,99.45,99.62,211000.0,66.4778,66.5646,66.431,66.5446,211000.0
2007-09-17 15:50:00,99.63,99.7,99.48,99.58,289100.0,66.5513,66.598,66.4511,66.5179,289100.0
2007-09-18 09:30:00,100.49,100.5,99.25,99.41,266000.0,67.1258,67.1324,66.2975,66.4043,266000.0
2007-09-18 09:40:00,99.4,99.51,99.21,99.38,160700.0,66.3976,66.4711,66.2707,66.3843,160700.0
2007-09-18 09:50:00,99.38,100.33,99.31,100.28,260800.0,66.3843,67.0189,66.3375,66.9855,260800.0
2007-09-18 10:00:00,100.27,100.28,99.69,99.94,226100.0,66.9788,66.9855,66.5914,66.7584,226100.0
2007-09-18 10:10:00,99.97,100.0,99.63,99.66,116200.0,66.7784,66.7984,66.5513,66.5713,116200.0
2007-09-18 10:20:00,99.67,99.78,99.44,99.65,197800.0,66.578,66.6515,66.4244,66.5646,197800.0
2007-09-18 10:30:00,99.65,99.76,99.5,99.52,138800.0,66.5646,66.6381,66.4644,66.4778,138800.0
2007-09-18 10:40:00,99.51,99.72,99.51,99.54,129100.0,66.4711,66.6114,66.4711,66.4912,129100.0
2007-09-18 10:50:00,99.54,99.65,99.43,99.6,113000.0,66.4912,66.5646,66.4177,66.5312,113000.0
2007-09-18 11:00:00,99.58,99.7,99.41,99.59,152500.0,66.5179,66.598,66.4043,66.5246,152500.0
2007-09-18 11:10:00,99.59,99.74,99.58,99.68,107200.0,66.5246,66.6248,66.5179,66.5847,107200.0
2007-09-18 11:20:00,99.65,99.72,99.6,99.64,63300.0,66.5646,66.6114,66.5312,66.558,63300.0
2007-09-18 11:30:00,99.65,99.79,99.64,99.74,107600.0,66.5646,66.6582,66.558,66.6248,107600.0
2007-09-18 11:40:00,99.71,99.93,99.68,99.87,88600.0,66.6047,66.7517,66.5847,66.7116,88600.0
2007-09-18 11:50:00,99.85,100.14,99.85,100.1,154800.0,66.6982,66.892,66.6982,66.8652,154800.0
2007-09-18 12:00:00,100.09,100.16,99.92,100.1,133400.0,66.8586,66.9053,66.745,66.8652,133400.0
2007-09-18 12:10:00,100.1,100.33,100.08,100.24,142700.0,66.8652,67.0189,66.8519,66.9588,142700.0
2007-09-18 12:20:00,100.23,100.25,99.98,99.98,112300.0,66.9521,66.9654,66.7851,66.7851,112300.0
2007-09-18 12:30:00,100.0,100.07,99.91,99.93,82500.0,66.7984,66.8452,66.7383,66.7517,82500.0
2007-09-18 12:40:00,99.93,100.05,99.92,100.03,74500.0,66.7517,66.8318,66.745,66.8185,74500.0
2007-09-18 12:50:00,100.02,100.09,100.01,100.03,93600.0,66.8118,66.8586,66.8051,66.8185,93600.0
2007-09-18 13:00:00,100.03,100.15,99.95,99.98,95600.0,66.8185,66.8986,66.765,66.7851,95600.0
2007-09-18 13:10:00,99.98,100.2,99.95,100.19,107100.0,66.7851,66.932,66.765,66.9254,107100.0
2007-09-18 13:20:00,100.19,100.27,100.09,100.16,69600.0,66.9254,66.9788,66.8586,66.9053,69600.0
2007-09-18 13:30:00,100.16,100.2,100.01,100.06,125900.0,66.9053,66.932,66.8051,66.8385,125900.0
2007-09-18 13:40:00,100.06,100.16,100.01,100.05,108100.0,66.8385,66.9053,66.8051,66.8318,108100.0
2007-09-18 13:50:00,100.05,100.43,100.05,100.38,120200.0,66.8318,67.0857,66.8318,67.0523,120200.0
2007-09-18 14:00:00,100.39,100.47,100.16,100.19,125400.0,67.059,67.1124,66.9053,66.9254,125400.0
2007-09-18 14:10:00,100.2,101.47,99.96,100.88,352200.0,66.932,67.7804,66.7717,67.3863,352200.0
2007-09-18 14:20:00,100.96,101.43,100.45,100.92,543600.0,67.4397,67.7537,67.099,67.413,543600.0
2007-09-18 14:30:00,100.92,102.59,100.78,102.54,550300.0,67.413,68.5285,67.3195,68.4951,550300.0
2007-09-18 14:40:00,102.57,102.76,101.81,102.15,402500.0,68.5152,68.6421,68.0075,68.2346,402500.0
2007-09-18 14:50:00,102.15,104.19,102.11,104.16,773400.0,68.2346,69.5973,68.2079,69.5773,773400.0
2007-09-18 15:00:00,104.16,104.2,103.0,103.61,928800.0,69.5773,69.604,68.8024,69.2099,928800.0
2007-09-18 15:10:00,103.63,104.67,103.61,104.06,812300.0,69.2232,69.9179,69.2099,69.5105,812300.0
2007-09-18 15:20:00,104.06,105.0,103.97,104.92,478500.0,69.5105,70.1384,69.4503,70.0849,478500.0
2007-09-18 15:30:00,104.9,105.06,104.81,105.04,562700.0,70.0716,70.1784,70.0114,70.1651,562700.0
2007-09-18 15:40:00,105.04,105.07,104.66,104.69,937300.0,70.1651,70.1851,69.9112,69.9313,937300.0
2007-09-18 15:50:00,104.68,104.9,104.37,104.76,897900.0,69.9246,70.0716,69.7175,69.978,897900.0
2007-09-19 09:30:00,105.48,106.6,105.27,105.62,339900.0,70.459,71.2071,70.3187,70.5525,339900.0
2007-09-19 09:40:00,105.58,106.09,105.53,105.95,347600.0,70.5258,70.8665,70.4924,70.7729,347600.0
2007-09-19 09:50:00,105.96,106.03,105.25,105.34,284900.0,70.7796,70.8264,70.3054,70.3655,284900.0
2007-09-19 10:00:00,105.33,105.33,104.7,104.81,350400.0,70.3588,70.3588,69.938,70.0114,350400.0
2007-09-19 10:10:00,104.82,105.07,104.7,105.07,193000.0,70.0181,70.1851,69.938,70.1851,193000.0
2007-09-19 10:20:00,105.05,105.74,105.01,105.15,238800.0,70.1718,70.6327,70.145,70.2386,238800.0
2007-09-19 10:30:00,105.15,105.54,104.78,105.02,371800.0,70.2386,70.4991,69.9914,70.1517,371800.0
2007-09-19 10:40:00,105.0,105.48,104.81,105.48,173100.0,70.1384,70.459,70.0114,70.459,173100.0
2007-09-19 10:50:00,105.47,106.16,105.45,106.1,249300.0,70.4523,70.9132,70.439,70.8731,249300.0
2007-09-19 11:00:00,106.1,106.36,105.8,105.8,249600.0,70.8731,71.0468,70.6727,70.6727,249600.0
2007-09-19 11:10:00,105.79,107.72,105.7,106.33,205100.0,70.6661,71.9553,70.6059,71.0268,205100.0
2007-09-19 11:20:00,106.33,106.41,105.9,105.91,130800.0,71.0268,71.0802,70.7395,70.7462,130800.0
2007-09-19 11:30:00,105.91,105.96,105.51,105.77,234900.0,70.7462,70.7796,70.479,70.6527,234900.0
2007-09-19 11:40:00,105.74,105.77,105.14,105.23,286000.0,70.6327,70.6527,70.2319,70.292,286000.0
2007-09-19 11:50:00,105.23,105.31,104.99,105.22,230600.0,70.292,70.3454,70.1317,70.2853,230600.0
2007-09-19 12:00:00,105.22,105.5,104.97,105.48,191200.0,70.2853,70.4724,70.1183,70.459,191200.0
2007-09-19 12:10:00,105.48,105.55,105.14,105.39,128300.0,70.459,70.5058,70.2319,70.3989,128300.0
2007-09-19 12:20:00,105.36,105.36,105.16,105.18,127900.0,70.3788,70.3788,70.2452,70.2586,127900.0
2007-09-19 12:30:00,105.22,105.24,105.02,105.11,96300.0,70.2853,70.2987,70.1517,70.2118,96300.0
2007-09-19 12:40:00,105.11,105.14,104.85,104.93,216100.0,70.2118,70.2319,70.0382,70.0916,216100.0
2007-09-19 12:50:00,104.95,105.48,104.88,105.44,226900.0,70.105,70.459,70.0582,70.4323,226900.0
2007-09-19 13:00:00,105.44,105.45,105.18,105.28,104600.0,70.4323,70.439,70.2586,70.3254,104600.0
2007-09-19 13:10:00,105.28,105.61,105.28,105.57,146800.0,70.3254,70.5458,70.3254,70.5191,146800.0
2007-09-19 13:20:00,105.58,105.65,105.36,105.4,103700.0,70.5258,70.5726,70.3788,70.4056,103700.0
2007-09-19 13:30:00,105.43,105.62,105.29,105.45,163000.0,70.4256,70.5525,70.3321,70.439,163000.0
2007-09-19 13:40:00,105.45,105.99,105.37,105.92,132900.0,70.439,70.7997,70.3855,70.7529,132900.0
2007-09-19 13:50:00,105.97,105.97,105.65,105.84,103100.0,70.7863,70.7863,70.5726,70.6995,103100.0
2007-09-19 14:00:00,105.83,106.0,105.58,105.6,152400.0,70.6928,70.8063,70.5258,70.5392,152400.0
2007-09-19 14:10:00,105.61,105.87,105.46,105.87,280000.0,70.5458,70.7195,70.4456,70.7195,280000.0
2007-09-19 14:20:00,105.89,106.46,105.87,106.32,254400.0,70.7329,71.1136,70.7195,71.0201,254400.0
2007-09-19 14:30:00,106.32,106.69,106.3,106.52,264200.0,71.0201,71.2673,71.0067,71.1537,264200.0
2007-09-19 14:40:00,106.51,106.63,106.47,106.48,135300.0,71.147,71.2272,71.1203,71.127,135300.0
2007-09-19 14:50:00,106.49,107.27,106.48,107.2,334100.0,71.1337,71.6547,71.127,71.6079,334100.0
2007-09-19 15:00:00,107.2,107.23,106.85,107.16,182800.0,71.6079,71.628,71.3741,71.5812,182800.0
2007-09-19 15:10:00,107.18,107.81,107.1,107.4,299900.0,71.5946,72.0154,71.5411,71.7415,299900.0
2007-09-19 15:20:00,107.4,107.56,107.18,107.4,225200.0,71.7415,71.8484,71.5946,71.7415,225200.0
2007-09-19 15:30:00,107.4,107.53,107.28,107.31,200100.0,71.7415,71.8284,71.6614,71.6814,200100.0
2007-09-19 15:40:00,107.3,107.39,106.79,106.88,372600.0,71.6747,71.7348,71.3341,71.3942,372600.0
2007-09-19 15:50:00,106.88,106.93,106.53,106.92,487100.0,71.3942,71.4276,71.1604,71.4209,487100.0
2007-09-20 09:30:00,106.64,106.93,106.11,106.28,277500.0,71.2339,71.4276,70.8798,70.9934,277500.0
2007-09-20 09:40:00,106.24,106.5,106.11,106.24,225600.0,70.9667,71.1403,70.8798,70.9667,225600.0
2007-09-20 09:50:00,106.24,106.54,105.42,105.47,249400.0,70.9667,71.1671,70.4189,70.4523,249400.0
2007-09-20 10:00:00,105.48,106.18,105.44,105.87,246900.0,70.459,70.9266,70.4323,70.7195,246900.0
2007-09-20 10:10:00,105.89,106.24,105.77,106.05,139800.0,70.7329,70.9667,70.6527,70.8397,139800.0
2007-09-20 10:20:00,106.07,106.92,106.05,106.81,221400.0,70.8531,71.4209,70.8397,71.3474,221400.0
2007-09-20 10:30:00,106.81,107.36,106.59,106.99,337000.0,71.3474,71.7148,71.2005,71.4676,337000.0
2007-09-20 10:40:00,106.99,107.09,106.54,106.9,180600.0,71.4676,71.5344,71.1671,71.4075,180600.0
2007-09-20 10:50:00,106.88,107.4,106.85,107.3,176500.0,71.3942,71.7415,71.3741,71.6747,176500.0
2007-09-20 11:00:00,107.32,107.43,107.15,107.16,220800.0,71.6881,71.7616,71.5745,71.5812,220800.0
2007-09-20 11:10:00,107.15,107.26,106.79,106.89,206500.0,71.5745,71.648,71.3341,71.4009,206500.0
2007-09-20 11:20:00,106.91,107.23,106.76,106.97,167800.0,71.4142,71.628,71.314,71.4543,167800.0
2007-09-20 11:30:00,106.98,107.27,106.75,106.83,139100.0,71.461,71.6547,71.3073,71.3608,139100.0
2007-09-20 11:40:00,106.82,107.03,106.52,106.56,104200.0,71.3541,71.4944,71.1537,71.1804,104200.0
2007-09-20 11:50:00,106.54,107.04,106.5,107.03,124400.0,71.1671,71.501,71.1403,71.4944,124400.0
2007-09-20 12:00:00,107.02,107.4,107.02,107.26,219300.0,71.4877,71.7415,71.4877,71.648,219300.0
2007-09-20 12:10:00,107.27,107.36,107.01,107.35,99700.0,71.6547,71.7148,71.481,71.7081,99700.0
2007-09-20 12:20:00,107.35,107.39,106.95,106.97,99500.0,71.7081,71.7348,71.4409,71.4543,99500.0
2007-09-20 12:30:00,106.97,107.19,106.91,107.17,126400.0,71.4543,71.6012,71.4142,71.5879,126400.0
2007-09-20 12:40:00,107.16,107.3,107.1,107.15,106800.0,71.5812,71.6747,71.5411,71.5745,106800.0
2007-09-20 12:50:00,107.15,107.35,107.03,107.35,122000.0,71.5745,71.7081,71.4944,71.7081,122000.0
2007-09-20 13:00:00,107.32,107.38,107.2,107.31,80000.0,71.6881,71.7282,71.6079,71.6814,80000.0
2007-09-20 13:10:00,107.3,107.59,107.2,107.52,210000.0,71.6747,71.8684,71.6079,71.8217,210000.0
2007-09-20 13:20:00,107.53,107.56,107.05,107.15,228700.0,71.8284,71.8484,71.5077,71.5745,228700.0
2007-09-20 13:30:00,107.16,107.47,107.15,107.43,124300.0,71.5812,71.7883,71.5745,71.7616,124300.0
2007-09-20 13:40:00,107.44,107.78,107.26,107.4,154600.0,71.7682,71.9954,71.648,71.7415,154600.0
2007-09-20 13:50:00,107.39,107.6,107.27,107.46,116100.0,71.7348,71.8751,71.6547,71.7816,116100.0
2007-09-20 14:00:00,107.43,107.85,107.4,107.73,163900.0,71.7616,72.0421,71.7415,71.962,163900.0
2007-09-20 14:10:00,107.73,108.08,107.73,108.02,204500.0,71.962,72.1958,71.962,72.1557,204500.0
2007-09-20 14:20:00,108.04,108.06,107.6,107.75,182000.0,72.169,72.1824,71.8751,71.9753,182000.0
2007-09-20 14:30:00,107.75,107.81,107.32,107.48,188600.0,71.9753,72.0154,71.6881,71.795,188600.0
2007-09-20 14:40:00,107.47,107.64,107.02,107.16,221900.0,71.7883,71.9018,71.4877,71.5812,221900.0
2007-09-20 14:50:00,107.15,107.52,107.06,107.4,130900.0,71.5745,71.8217,71.5144,71.7415,130900.0
2007-09-20 15:00:00,107.38,107.42,106.94,107.03,201000.0,71.7282,71.7549,71.4343,71.4944,201000.0
2007-09-20 15:10:00,106.99,107.45,106.98,107.42,154300.0,71.4676,71.7749,71.461,71.7549,154300.0
2007-09-20 15:20:00,107.43,107.45,107.24,107.37,114400.0,71.7616,71.7749,71.6346,71.7215,114400.0
2007-09-20 15:30:00,107.36,107.5,107.16,107.47,173600.0,71.7148,71.8083,71.5812,71.7883,173600.0
2007-09-20 15:40:00,107.48,107.64,107.29,107.37,196200.0,71.795,71.9018,71.668,71.7215,196200.0
2007-09-20 15:50:00,107.37,107.5,107.14,107.14,218100.0,71.7215,71.8083,71.5678,71.5678,218100.0
2007-09-21 09:30:00,108.75,108.75,107.56,108.34,2074100.0,72.6433,72.6433,71.8484,72.3694,2074100.0
2007-09-21 09:40:00,108.31,108.42,107.75,107.93,312700.0,72.3494,72.4229,71.9753,72.0956,312700.0
2007-09-21 09:50:00,107.9,108.19,107.28,107.53,331200.0,72.0755,72.2692,71.6614,71.8284,331200.0
2007-09-21 10:00:00,107.53,107.84,107.42,107.61,250500.0,71.8284,72.0354,71.7549,71.8818,250500.0
2007-09-21 10:10:00,107.62,107.89,107.3,107.43,267500.0,71.8885,72.0688,71.6747,71.7616,267500.0
2007-09-21 10:20:00,107.43,107.43,106.89,106.93,220000.0,71.7616,71.7616,71.4009,71.4276,220000.0
2007-09-21 10:30:00,106.92,107.2,106.62,106.72,306100.0,71.4209,71.6079,71.2205,71.2873,306100.0
2007-09-21 10:40:00,106.72,107.09,106.68,106.82,222000.0,71.2873,71.5344,71.2606,71.3541,222000.0
2007-09-21 10:50:00,106.81,107.16,106.7,107.14,225900.0,71.3474,71.5812,71.2739,71.5678,225900.0
2007-09-21 11:00:00,107.15,107.39,106.85,107.08,215400.0,71.5745,71.7348,71.3741,71.5278,215400.0
2007-09-21 11:10:00,107.09,107.19,106.55,106.86,228400.0,71.5344,71.6012,71.1737,71.3808,228400.0
2007-09-21 11:20:00,106.87,107.12,106.86,106.94,157000.0,71.3875,71.5545,71.3808,71.4343,157000.0
2007-09-21 11:30:00,106.93,106.95,106.58,106.81,124200.0,71.4276,71.4409,71.1938,71.3474,124200.0
2007-09-21 11:40:00,106.79,106.97,106.55,106.67,159200.0,71.3341,71.4543,71.1737,71.2539,159200.0
2007-09-21 11:50:00,106.64,106.83,106.51,106.62,133600.0,71.2339,71.3608,71.147,71.2205,133600.0
2007-09-21 12:00:00,106.62,106.84,106.5,106.78,107100.0,71.2205,71.3675,71.1403,71.3274,107100.0
2007-09-21 12:10:00,106.8,107.18,106.74,107.14,150400.0,71.3407,71.5946,71.3007,71.5678,150400.0
2007-09-21 12:20:00,107.12,107.22,106.99,107.08,151200.0,71.5545,71.6213,71.4676,71.5278,151200.0
2007-09-21 12:30:00,107.08,107.33,107.03,107.25,165600.0,71.5278,71.6948,71.4944,71.6413,165600.0
2007-09-21 12:40:00,107.25,107.71,107.25,107.67,155000.0,71.6413,71.9486,71.6413,71.9219,155000.0
2007-09-21 12:50:00,107.67,107.68,107.43,107.5,136800.0,71.9219,71.9286,71.7616,71.8083,136800.0
2007-09-21 13:00:00,107.5,107.61,107.48,107.5,129500.0,71.8083,71.8818,71.795,71.8083,129500.0
2007-09-21 13:10:00,107.5,107.53,107.44,107.52,130200.0,71.8083,71.8284,71.7682,71.8217,130200.0
2007-09-21 13:20:00,107.52,107.63,107.48,107.6,104700.0,71.8217,71.8952,71.795,71.8751,104700.0
2007-09-21 13:30:00,107.58,107.66,106.99,107.23,170600.0,71.8618,71.9152,71.4676,71.628,170600.0
2007-09-21 13:40:00,107.22,107.39,106.98,107.38,119700.0,71.6213,71.7348,71.461,71.7282,119700.0
2007-09-21 13:50:00,107.38,107.47,106.93,107.08,190500.0,71.7282,71.7883,71.4276,71.5278,190500.0
2007-09-21 14:00:00,107.1,107.1,106.73,106.8,164900.0,71.5411,71.5411,71.294,71.3407,164900.0
2007-09-21 14:10:00,106.79,107.06,106.73,106.87,139000.0,71.3341,71.5144,71.294,71.3875,139000.0
2007-09-21 14:20:00,106.87,107.05,106.81,106.99,131300.0,71.3875,71.5077,71.3474,71.4676,131300.0
2007-09-21 14:30:00,107.0,107.14,106.75,106.76,191600.0,71.4743,71.5678,71.3073,71.314,191600.0
2007-09-21 14:40:00,106.76,106.82,106.51,106.67,174300.0,71.314,71.3541,71.147,71.2539,174300.0
2007-09-21 14:50:00,106.66,106.86,106.6,106.75,85700.0,71.2472,71.3808,71.2071,71.3073,85700.0
2007-09-21 15:00:00,106.74,107.2,106.72,107.05,165300.0,71.3007,71.6079,71.2873,71.5077,165300.0
2007-09-21 15:10:00,107.04,107.25,107.04,107.24,137100.0,71.501,71.6413,71.501,71.6346,137100.0
2007-09-21 15:20:00,107.23,107.39,107.0,107.28,155000.0,71.628,71.7348,71.4743,71.6614,155000.0
2007-09-21 15:30:00,107.27,107.31,106.9,106.9,272800.0,71.6547,71.6814,71.4075,71.4075,272800.0
2007-09-21 15:40:00,106.9,107.03,106.34,106.57,484700.0,71.4075,71.4944,71.0335,71.1871,484700.0
2007-09-21 15:50:00,106.58,106.62,106.24,106.3,876600.0,71.1938,71.2205,70.9667,71.0067,876600.0
2007-09-24 09:30:00,106.24,106.5,105.32,105.9,500700.0,70.9667,71.1403,70.3521,70.7395,500700.0
2007-09-24 09:40:00,105.9,106.25,105.51,106.18,352800.0,70.7395,70.9733,70.479,70.9266,352800.0
2007-09-24 09:50:00,106.17,106.25,105.14,105.21,357200.0,70.9199,70.9733,70.2319,70.2786,357200.0
2007-09-24 10:00:00,105.21,105.52,105.03,105.08,274100.0,70.2786,70.4857,70.1584,70.1918,274100.0
2007-09-24 10:10:00,105.09,105.69,105.04,105.56,190200.0,70.1985,70.5993,70.1651,70.5124,190200.0
2007-09-24 10:20:00,105.56,105.74,105.47,105.62,206400.0,70.5124,70.6327,70.4523,70.5525,206400.0
2007-09-24 10:30:00,105.62,105.62,105.33,105.49,231100.0,70.5525,70.5525,70.3588,70.4657,231100.0
2007-09-24 10:40:00,105.51,105.72,105.46,105.48,181300.0,70.479,70.6193,70.4456,70.459,181300.0
2007-09-24 10:50:00,105.47,105.6,105.4,105.5,198200.0,70.4523,70.5392,70.4056,70.4724,198200.0
2007-09-24 11:00:00,105.5,105.51,104.78,104.93,319900.0,70.4724,70.479,69.9914,70.0916,319900.0
2007-09-24 11:10:00,104.93,105.27,104.92,105.13,137000.0,70.0916,70.3187,70.0849,70.2252,137000.0
2007-09-24 11:20:00,105.14,105.53,105.14,105.38,180900.0,70.2319,70.4924,70.2319,70.3922,180900.0
2007-09-24 11:30:00,105.38,105.5,105.2,105.2,98900.0,70.3922,70.4724,70.272,70.272,98900.0
2007-09-24 11:40:00,105.22,105.45,105.22,105.3,152000.0,70.2853,70.439,70.2853,70.3388,152000.0
2007-09-24 11:50:00,105.32,105.43,105.27,105.3,156300.0,70.3521,70.4256,70.3187,70.3388,156300.0
2007-09-24 12:00:00,105.3,105.36,105.12,105.22,162200.0,70.3388,70.3788,70.2185,70.2853,162200.0
2007-09-24 12:10:00,105.23,105.32,104.95,105.0,149400.0,70.292,70.3521,70.105,70.1384,149400.0
2007-09-24 12:20:00,104.99,105.1,104.91,105.08,122800.0,70.1317,70.2052,70.0782,70.1918,122800.0
2007-09-24 12:30:00,105.09,105.2,104.87,104.97,142700.0,70.1985,70.272,70.0515,70.1183,142700.0
2007-09-24 12:40:00,105.0,105.22,104.9,105.09,105900.0,70.1384,70.2853,70.0716,70.1985,105900.0
2007-09-24 12:50:00,105.08,105.1,104.62,104.67,201400.0,70.1918,70.2052,69.8845,69.9179,201400.0
2007-09-24 13:00:00,104.68,104.84,104.63,104.81,87500.0,69.9246,70.0315,69.8912,70.0114,87500.0
2007-09-24 13:10:00,104.83,104.88,104.35,104.35,204800.0,70.0248,70.0582,69.7042,69.7042,204800.0
2007-09-24 13:20:00,104.35,104.47,103.94,104.18,248200.0,69.7042,69.7843,69.4303,69.5906,248200.0
2007-09-24 13:30:00,104.18,104.7,103.88,104.07,203000.0,69.5906,69.938,69.3902,69.5171,203000.0
2007-09-24 13:40:00,104.06,104.13,103.75,103.8,203500.0,69.5105,69.5572,69.3034,69.3368,203500.0
2007-09-24 13:50:00,103.83,104.45,103.82,104.39,149900.0,69.3568,69.771,69.3501,69.7309,149900.0
2007-09-24 14:00:00,104.36,104.5,104.2,104.47,133700.0,69.7109,69.8044,69.604,69.7843,133700.0
2007-09-24 14:10:00,104.47,104.56,104.16,104.31,152500.0,69.7843,69.8444,69.5773,69.6775,152500.0
2007-09-24 14:20:00,104.31,104.38,103.86,104.18,142800.0,69.6775,69.7242,69.3769,69.5906,142800.0
2007-09-24 14:30:00,104.18,104.28,103.97,104.18,143400.0,69.5906,69.6574,69.4503,69.5906,143400.0
2007-09-24 14:40:00,104.18,104.28,104.0,104.18,95900.0,69.5906,69.6574,69.4704,69.5906,95900.0
2007-09-24 14:50:00,104.2,104.5,104.2,104.37,119800.0,69.604,69.8044,69.604,69.7175,119800.0
2007-09-24 15:00:00,104.37,104.48,104.12,104.29,198700.0,69.7175,69.791,69.5505,69.6641,198700.0
2007-09-24 15:10:00,104.3,104.5,104.21,104.45,155300.0,69.6708,69.8044,69.6107,69.771,155300.0
2007-09-24 15:20:00,104.47,104.98,104.43,104.97,212500.0,69.7843,70.125,69.7576,70.1183,212500.0
2007-09-24 15:30:00,104.97,105.0,104.72,104.84,174000.0,70.1183,70.1384,69.9513,70.0315,174000.0
2007-09-24 15:40:00,104.86,105.04,104.86,105.01,224000.0,70.0448,70.1651,70.0448,70.145,224000.0
2007-09-24 15:50:00,105.01,105.02,104.75,104.77,244200.0,70.145,70.1517,69.9714,69.9847,244200.0
2007-09-25 09:30:00,103.27,104.25,102.6,103.31,464700.0,68.9827,69.6374,68.5352,69.0095,464700.0
2007-09-25 09:40:00,103.26,103.51,102.94,103.26,304300.0,68.9761,69.1431,68.7623,68.9761,304300.0
2007-09-25 09:50:00,103.26,103.7,103.22,103.49,238300.0,68.9761,69.27,68.9493,69.1297,238300.0
2007-09-25 10:00:00,103.49,104.25,103.05,104.17,298300.0,69.1297,69.6374,68.8358,69.5839,298300.0
2007-09-25 10:10:00,104.22,104.23,103.83,104.12,153800.0,69.6173,69.624,69.3568,69.5505,153800.0
2007-09-25 10:20:00,104.12,104.16,103.59,103.76,198100.0,69.5505,69.5773,69.1965,69.3101,198100.0
2007-09-25 10:30:00,103.76,104.77,103.72,104.7,178800.0,69.3101,69.9847,69.2833,69.938,178800.0
2007-09-25 10:40:00,104.72,104.87,104.4,104.53,187500.0,69.9513,70.0515,69.7376,69.8244,187500.0
2007-09-25 10:50:00,104.52,104.6,104.27,104.32,115800.0,69.8177,69.8712,69.6507,69.6841,115800.0
2007-09-25 11:00:00,104.34,104.97,104.25,104.84,157600.0,69.6975,70.1183,69.6374,70.0315,157600.0
2007-09-25 11:10:00,104.84,104.93,104.45,104.55,148800.0,70.0315,70.0916,69.771,69.8378,148800.0
2007-09-25 11:20:00,104.57,104.65,104.33,104.47,181300.0,69.8511,69.9046,69.6908,69.7843,181300.0
2007-09-25 11:30:00,104.45,104.58,104.0,104.14,118900.0,69.771,69.8578,69.4704,69.5639,118900.0
2007-09-25 11:40:00,104.14,104.35,104.14,104.24,122300.0,69.5639,69.7042,69.5639,69.6307,122300.0
2007-09-25 11:50:00,104.24,104.5,104.12,104.37,169800.0,69.6307,69.8044,69.5505,69.7175,169800.0
2007-09-25 12:00:00,104.37,104.82,104.22,104.72,237800.0,69.7175,70.0181,69.6173,69.9513,237800.0
2007-09-25 12:10:00,104.74,104.75,104.38,104.66,166400.0,69.9647,69.9714,69.7242,69.9112,166400.0
2007-09-25 12:20:00,104.66,104.97,104.65,104.73,130300.0,69.9112,70.1183,69.9046,69.958,130300.0
2007-09-25 12:30:00,104.72,104.73,104.44,104.53,68900.0,69.9513,69.958,69.7643,69.8244,68900.0
2007-09-25 12:40:00,104.58,104.68,104.5,104.63,80700.0,69.8578,69.9246,69.8044,69.8912,80700.0
2007-09-25 12:50:00,104.63,104.92,104.61,104.87,93600.0,69.8912,70.0849,69.8778,70.0515,93600.0
2007-09-25 13:00:00,104.88,105.0,104.77,104.87,68200.0,70.0582,70.1384,69.9847,70.0515,68200.0
2007-09-25 13:10:00,104.85,105.0,104.76,104.9,111900.0,70.0382,70.1384,69.978,70.0716,111900.0
2007-09-25 13:20:00,104.89,104.9,104.59,104.64,141200.0,70.0649,70.0716,69.8645,69.8979,141200.0
2007-09-25 13:30:00,104.62,104.67,42.85,104.67,271200.0,69.8845,69.9179,28.6231,69.9179,271200.0
2007-09-25 13:40:00,104.65,104.65,104.42,104.45,130400.0,69.9046,69.9046,69.7509,69.771,130400.0
2007-09-25 13:50:00,104.45,104.45,104.19,104.25,238000.0,69.771,69.771,69.5973,69.6374,238000.0
2007-09-25 14:00:00,104.26,104.26,103.82,103.92,286600.0,69.6441,69.6441,69.3501,69.4169,286600.0
2007-09-25 14:10:00,103.92,104.05,103.84,104.02,239300.0,69.4169,69.5038,69.3635,69.4837,239300.0
2007-09-25 14:20:00,104.02,104.23,103.85,103.92,175400.0,69.4837,69.624,69.3702,69.4169,175400.0
2007-09-25 14:30:00,103.91,103.98,103.8,103.95,141300.0,69.4103,69.457,69.3368,69.437,141300.0
2007-09-25 14:40:00,103.95,104.2,103.85,104.07,147100.0,69.437,69.604,69.3702,69.5171,147100.0
2007-09-25 14:50:00,104.07,104.17,103.87,104.1,157000.0,69.5171,69.5839,69.3835,69.5372,157000.0
2007-09-25 15:00:00,104.09,104.29,104.09,104.17,157100.0,69.5305,69.6641,69.5305,69.5839,157100.0
2007-09-25 15:10:00,104.17,104.28,103.91,103.99,147500.0,69.5839,69.6574,69.4103,69.4637,147500.0
2007-09-25 15:20:00,103.99,104.3,103.92,104.17,178700.0,69.4637,69.6708,69.4169,69.5839,178700.0
2007-09-25 15:30:00,104.17,104.19,103.81,103.88,239600.0,69.5839,69.5973,69.3435,69.3902,239600.0
2007-09-25 15:40:00,103.88,104.27,103.81,104.2,186800.0,69.3902,69.6507,69.3435,69.604,186800.0
2007-09-25 15:50:00,104.2,104.75,104.2,104.66,448500.0,69.604,69.9714,69.604,69.9112,448500.0
2007-09-26 09:30:00,104.94,105.47,104.76,105.04,404200.0,70.0983,70.4523,69.978,70.1651,404200.0
2007-09-26 09:40:00,105.0,105.14,104.85,105.0,308000.0,70.1384,70.2319,70.0382,70.1384,308000.0
2007-09-26 09:50:00,104.97,105.06,104.59,104.61,289400.0,70.1183,70.1784,69.8645,69.8778,289400.0
2007-09-26 10:00:00,104.6,104.76,104.14,104.14,190200.0,69.8712,69.978,69.5639,69.5639,190200.0
2007-09-26 10:10:00,104.14,104.2,103.73,103.78,259800.0,69.5639,69.604,69.29,69.3234,259800.0
2007-09-26 10:20:00,103.78,103.95,103.53,103.63,218600.0,69.3234,69.437,69.1564,69.2232,218600.0
2007-09-26 10:30:00,103.63,103.63,102.43,102.79,679700.0,69.2232,69.2232,68.4216,68.6621,679700.0
2007-09-26 10:40:00,102.76,102.82,102.11,102.14,361900.0,68.6421,68.6822,68.2079,68.2279,361900.0
2007-09-26 10:50:00,102.14,102.64,101.97,102.16,388200.0,68.2279,68.5619,68.1144,68.2413,388200.0
2007-09-26 11:00:00,102.15,102.43,101.91,102.17,313000.0,68.2346,68.4216,68.0743,68.248,313000.0
2007-09-26 11:10:00,102.18,102.4,102.05,102.31,239700.0,68.2546,68.4016,68.1678,68.3415,239700.0
2007-09-26 11:20:00,102.3,102.4,102.13,102.24,279800.0,68.3348,68.4016,68.2212,68.2947,279800.0
2007-09-26 11:30:00,102.23,102.23,101.65,101.65,388000.0,68.288,68.288,67.9006,67.9006,388000.0
2007-09-26 11:40:00,101.66,101.82,101.33,101.75,369700.0,67.9073,68.0142,67.6869,67.9674,369700.0
2007-09-26 11:50:00,101.74,102.0,101.6,101.85,151000.0,67.9607,68.1344,67.8672,68.0342,151000.0
2007-09-26 12:00:00,101.85,102.03,101.72,101.75,138800.0,68.0342,68.1544,67.9474,67.9674,138800.0
2007-09-26 12:10:00,101.76,101.99,101.76,101.96,92900.0,67.9741,68.1277,67.9741,68.1077,92900.0
2007-09-26 12:20:00,101.93,102.0,101.79,101.97,113700.0,68.0876,68.1344,67.9941,68.1144,113700.0
2007-09-26 12:30:00,101.99,102.03,101.92,102.03,110400.0,68.1277,68.1544,68.081,68.1544,110400.0
2007-09-26 12:40:00,102.02,102.06,101.55,101.68,152600.0,68.1478,68.1745,67.8338,67.9207,152600.0
2007-09-26 12:50:00,101.68,101.8,101.66,101.73,117700.0,67.9207,68.0008,67.9073,67.9541,117700.0
2007-09-26 13:00:00,101.75,101.91,101.4,101.42,199400.0,67.9674,68.0743,67.7336,67.747,199400.0
2007-09-26 13:10:00,101.41,101.51,101.27,101.28,293800.0,67.7403,67.8071,67.6468,67.6535,293800.0
2007-09-26 13:20:00,101.28,101.54,101.18,101.49,161700.0,67.6535,67.8271,67.5867,67.7937,161700.0
2007-09-26 13:30:00,101.49,101.53,100.85,101.09,281000.0,67.7937,67.8205,67.3662,67.5265,281000.0
2007-09-26 13:40:00,101.09,101.2,100.73,101.18,314400.0,67.5265,67.6,67.2861,67.5867,314400.0
2007-09-26 13:50:00,101.21,101.59,100.96,101.43,187100.0,67.6067,67.8605,67.4397,67.7537,187100.0
2007-09-26 14:00:00,101.44,101.92,101.36,101.9,227500.0,67.7603,68.081,67.7069,68.0676,227500.0
2007-09-26 14:10:00,101.9,102.0,101.68,101.99,206400.0,68.0676,68.1344,67.9207,68.1277,206400.0
2007-09-26 14:20:00,101.98,102.33,101.87,102.31,248700.0,68.121,68.3548,68.0476,68.3415,248700.0
2007-09-26 14:30:00,102.31,102.78,102.16,102.29,305900.0,68.3415,68.6554,68.2413,68.3281,305900.0
2007-09-26 14:40:00,102.29,102.53,102.0,102.01,156200.0,68.3281,68.4884,68.1344,68.1411,156200.0
2007-09-26 14:50:00,102.01,102.48,102.0,102.38,170100.0,68.1411,68.455,68.1344,68.3882,170100.0
2007-09-26 15:00:00,102.38,102.65,102.33,102.5,300600.0,68.3882,68.5686,68.3548,68.4684,300600.0
2007-09-26 15:10:00,102.5,102.86,102.47,102.84,310400.0,68.4684,68.7089,68.4484,68.6955,310400.0
2007-09-26 15:20:00,102.84,103.21,102.61,103.13,188900.0,68.6955,68.9427,68.5419,68.8892,188900.0
2007-09-26 15:30:00,103.14,103.21,102.84,103.14,231400.0,68.8959,68.9427,68.6955,68.8959,231400.0
2007-09-26 15:40:00,103.14,103.25,103.0,103.16,273500.0,68.8959,68.9694,68.8024,68.9093,273500.0
2007-09-26 15:50:00,103.17,103.2,102.89,103.05,323100.0,68.9159,68.936,68.7289,68.8358,323100.0
2007-09-27 09:30:00,103.79,104.85,103.79,104.5,513800.0,69.3301,70.0382,69.3301,69.8044,513800.0
2007-09-27 09:40:00,104.5,104.68,104.18,104.25,344500.0,69.8044,69.9246,69.5906,69.6374,344500.0
2007-09-27 09:50:00,104.29,104.63,104.25,104.42,289700.0,69.6641,69.8912,69.6374,69.7509,289700.0
2007-09-27 10:00:00,104.42,104.93,104.36,104.53,437900.0,69.7509,70.0916,69.7109,69.8244,437900.0
2007-09-27 10:10:00,104.47,104.62,104.1,104.62,306000.0,69.7843,69.8845,69.5372,69.8845,306000.0
2007-09-27 10:20:00,104.63,104.8,104.31,104.34,228700.0,69.8912,70.0048,69.6775,69.6975,228700.0
2007-09-27 10:30:00,104.31,104.65,104.15,104.65,212100.0,69.6775,69.9046,69.5706,69.9046,212100.0
2007-09-27 10:40:00,104.66,104.68,104.08,104.12,200000.0,69.9112,69.9246,69.5238,69.5505,200000.0
2007-09-27 10:50:00,104.11,104.39,103.84,104.26,177900.0,69.5439,69.7309,69.3635,69.6441,177900.0
2007-09-27 11:00:00,104.27,104.55,104.19,104.45,92700.0,69.6507,69.8378,69.5973,69.771,92700.0
2007-09-27 11:10:00,104.45,104.47,104.12,104.34,89700.0,69.771,69.7843,69.5505,69.6975,89700.0
2007-09-27 11:20:00,104.34,104.45,104.05,104.13,144900.0,69.6975,69.771,69.5038,69.5572,144900.0
2007-09-27 11:30:00,104.12,104.36,103.94,104.36,124600.0,69.5505,69.7109,69.4303,69.7109,124600.0
2007-09-27 11:40:00,104.35,104.55,103.87,104.0,105800.0,69.7042,69.8378,69.3835,69.4704,105800.0
2007-09-27 11:50:00,104.0,104.38,103.98,104.33,79200.0,69.4704,69.7242,69.457,69.6908,79200.0
2007-09-27 12:00:00,104.32,104.65,104.26,104.51,85100.0,69.6841,69.9046,69.6441,69.811,85100.0
2007-09-27 12:10:00,104.51,104.57,104.3,104.48,70400.0,69.811,69.8511,69.6708,69.791,70400.0
2007-09-27 12:20:00,104.47,104.57,104.37,104.54,69800.0,69.7843,69.8511,69.7175,69.8311,69800.0
2007-09-27 12:30:00,104.52,104.74,104.43,104.46,93900.0,69.8177,69.9647,69.7576,69.7776,93900.0
2007-09-27 12:40:00,104.47,104.55,104.31,104.47,49400.0,69.7843,69.8378,69.6775,69.7843,49400.0
2007-09-27 12:50:00,104.47,104.49,104.3,104.45,69900.0,69.7843,69.7977,69.6708,69.771,69900.0
2007-09-27 13:00:00,104.44,104.5,104.26,104.4,143400.0,69.7643,69.8044,69.6441,69.7376,143400.0
2007-09-27 13:10:00,104.41,104.57,104.41,104.47,91000.0,69.7442,69.8511,69.7442,69.7843,91000.0
2007-09-27 13:20:00,104.46,104.79,104.42,104.78,60900.0,69.7776,69.9981,69.7509,69.9914,60900.0
2007-09-27 13:30:00,104.78,104.79,104.55,104.57,78400.0,69.9914,69.9981,69.8378,69.8511,78400.0
2007-09-27 13:40:00,104.55,104.68,104.45,104.68,71400.0,69.8378,69.9246,69.771,69.9246,71400.0
2007-09-27 13:50:00,104.67,105.06,104.67,105.0,145600.0,69.9179,70.1784,69.9179,70.1384,145600.0
2007-09-27 14:00:00,105.01,105.28,104.86,105.06,160200.0,70.145,70.3254,70.0448,70.1784,160200.0
2007-09-27 14:10:00,105.06,105.55,105.06,105.25,185500.0,70.1784,70.5058,70.1784,70.3054,185500.0
2007-09-27 14:20:00,105.27,105.41,105.25,105.3,125600.0,70.3187,70.4122,70.3054,70.3388,125600.0
2007-09-27 14:30:00,105.29,105.35,104.73,104.77,154700.0,70.3321,70.3722,69.958,69.9847,154700.0
2007-09-27 14:40:00,104.77,105.07,104.56,105.06,118400.0,69.9847,70.1851,69.8444,70.1784,118400.0
2007-09-27 14:50:00,105.06,105.25,105.0,105.21,177000.0,70.1784,70.3054,70.1384,70.2786,177000.0
2007-09-27 15:00:00,105.21,105.63,105.2,105.52,226600.0,70.2786,70.5592,70.272,70.4857,226600.0
2007-09-27 15:10:00,105.52,105.74,105.33,105.43,170700.0,70.4857,70.6327,70.3588,70.4256,170700.0
2007-09-27 15:20:00,105.44,105.52,105.23,105.25,254400.0,70.4323,70.4857,70.292,70.3054,254400.0
2007-09-27 15:30:00,105.25,105.31,105.08,105.08,133800.0,70.3054,70.3454,70.1918,70.1918,133800.0
2007-09-27 15:40:00,105.09,105.57,104.98,105.41,246400.0,70.1985,70.5191,70.125,70.4122,246400.0
2007-09-27 15:50:00,105.4,105.43,105.04,105.1,333600.0,70.4056,70.4256,70.1651,70.2052,333600.0
2007-09-28 09:30:00,105.85,106.36,105.72,106.17,496100.0,70.7061,71.0468,70.6193,70.9199,496100.0
2007-09-28 09:40:00,106.17,106.84,106.1,106.67,353300.0,70.9199,71.3675,70.8731,71.2539,353300.0
2007-09-28 09:50:00,106.66,107.21,106.38,106.9,266800.0,71.2472,71.6146,71.0602,71.4075,266800.0
2007-09-28 10:00:00,106.88,107.0,106.17,106.17,226800.0,71.3942,71.4743,70.9199,70.9199,226800.0
2007-09-28 10:10:00,106.17,106.24,105.75,105.91,238600.0,70.9199,70.9667,70.6393,70.7462,238600.0
2007-09-28 10:20:00,105.91,106.37,105.7,105.83,165200.0,70.7462,71.0535,70.6059,70.6928,165200.0
2007-09-28 10:30:00,105.87,105.98,105.5,105.85,168100.0,70.7195,70.793,70.4724,70.7061,168100.0
2007-09-28 10:40:00,105.85,105.86,105.53,105.54,159500.0,70.7061,70.7128,70.4924,70.4991,159500.0
2007-09-28 10:50:00,105.53,106.22,105.4,106.14,175300.0,70.4924,70.9533,70.4056,70.8999,175300.0
2007-09-28 11:00:00,106.14,106.21,105.82,105.89,62000.0,70.8999,70.9466,70.6861,70.7329,62000.0
2007-09-28 11:10:00,105.89,106.25,105.76,106.18,241500.0,70.7329,70.9733,70.646,70.9266,241500.0
2007-09-28 11:20:00,106.23,106.28,106.15,106.2,96400.0,70.96,70.9934,70.9065,70.9399,96400.0
2007-09-28 11:30:00,106.19,106.21,105.71,105.87,141800.0,70.9333,70.9466,70.6126,70.7195,141800.0
2007-09-28 11:40:00,105.87,106.2,105.84,106.1,84000.0,70.7195,70.9399,70.6995,70.8731,84000.0
2007-09-28 11:50:00,106.09,106.2,106.0,106.03,71900.0,70.8665,70.9399,70.8063,70.8264,71900.0
2007-09-28 12:00:00,106.04,106.09,105.43,105.43,191800.0,70.8331,70.8665,70.4256,70.4256,191800.0
2007-09-28 12:10:00,105.43,105.58,105.3,105.47,155100.0,70.4256,70.5258,70.3388,70.4523,155100.0
2007-09-28 12:20:00,105.5,105.55,105.36,105.46,111000.0,70.4724,70.5058,70.3788,70.4456,111000.0
2007-09-28 12:30:00,105.47,105.62,105.36,105.52,110300.0,70.4523,70.5525,70.3788,70.4857,110300.0
2007-09-28 12:40:00,105.52,105.8,105.52,105.67,85300.0,70.4857,70.6727,70.4857,70.5859,85300.0
2007-09-28 12:50:00,105.67,105.74,105.47,105.67,64300.0,70.5859,70.6327,70.4523,70.5859,64300.0
2007-09-28 13:00:00,105.67,106.0,105.64,105.89,92400.0,70.5859,70.8063,70.5659,70.7329,92400.0
2007-09-28 13:10:00,105.89,106.01,105.76,105.94,129600.0,70.7329,70.813,70.646,70.7663,129600.0
2007-09-28 13:20:00,105.91,106.08,105.77,105.89,76400.0,70.7462,70.8598,70.6527,70.7329,76400.0
2007-09-28 13:30:00,105.89,106.17,105.8,105.98,120400.0,70.7329,70.9199,70.6727,70.793,120400.0
2007-09-28 13:40:00,105.98,106.09,105.82,105.9,74300.0,70.793,70.8665,70.6861,70.7395,74300.0
2007-09-28 13:50:00,105.91,106.25,105.89,106.23,80000.0,70.7462,70.9733,70.7329,70.96,80000.0
2007-09-28 14:00:00,106.23,106.38,106.06,106.13,103500.0,70.96,71.0602,70.8464,70.8932,103500.0
2007-09-28 14:10:00,106.14,106.14,105.77,105.85,106200.0,70.8999,70.8999,70.6527,70.7061,106200.0
2007-09-28 14:20:00,105.84,105.99,105.29,105.33,144900.0,70.6995,70.7997,70.3321,70.3588,144900.0
2007-09-28 14:30:00,105.31,105.56,105.18,105.51,181100.0,70.3454,70.5124,70.2586,70.479,181100.0
2007-09-28 14:40:00,105.51,105.55,105.38,105.46,96700.0,70.479,70.5058,70.3922,70.4456,96700.0
2007-09-28 14:50:00,105.47,105.6,105.32,105.44,119700.0,70.4523,70.5392,70.3521,70.4323,119700.0
2007-09-28 15:00:00,105.42,105.47,105.02,105.02,163000.0,70.4189,70.4523,70.1517,70.1517,163000.0
2007-09-28 15:10:00,105.03,105.11,104.51,105.0,199700.0,70.1584,70.2118,69.811,70.1384,199700.0
2007-09-28 15:20:00,105.01,105.3,104.9,105.0,124500.0,70.145,70.3388,70.0716,70.1384,124500.0
2007-09-28 15:30:00,105.0,105.32,104.7,104.91,171700.0,70.1384,70.3521,69.938,70.0782,171700.0
2007-09-28 15:40:00,104.95,105.27,104.82,104.92,320600.0,70.105,70.3187,70.0181,70.0849,320600.0
2007-09-28 15:50:00,104.89,105.1,104.76,104.97,281600.0,70.0649,70.2052,69.978,70.1183,281600.0
2007-10-01 09:30:00,105.0,105.59,104.06,105.2,259000.0,70.1384,70.5325,69.5105,70.272,259000.0
2007-10-01 09:40:00,105.2,105.97,105.19,105.91,213900.0,70.272,70.7863,70.2653,70.7462,213900.0
2007-10-01 09:50:00,105.89,105.95,105.47,105.64,268700.0,70.7329,70.7729,70.4523,70.5659,268700.0
2007-10-01 10:00:00,105.64,106.2,105.53,106.05,317800.0,70.5659,70.9399,70.4924,70.8397,317800.0
2007-10-01 10:10:00,106.08,106.22,105.86,106.13,194300.0,70.8598,70.9533,70.7128,70.8932,194300.0
2007-10-01 10:20:00,106.14,106.75,106.12,106.51,277200.0,70.8999,71.3073,70.8865,71.147,277200.0
2007-10-01 10:30:00,106.5,106.74,106.32,106.6,230400.0,71.1403,71.3007,71.0201,71.2071,230400.0
2007-10-01 10:40:00,106.6,106.6,105.93,106.2,274300.0,71.2071,71.2071,70.7596,70.9399,274300.0
2007-10-01 10:50:00,106.2,106.69,106.15,106.64,114700.0,70.9399,71.2673,70.9065,71.2339,114700.0
2007-10-01 11:00:00,106.64,106.99,106.55,106.92,203800.0,71.2339,71.4676,71.1737,71.4209,203800.0
2007-10-01 11:10:00,106.92,107.04,106.82,106.88,238900.0,71.4209,71.501,71.3541,71.3942,238900.0
2007-10-01 11:20:00,106.85,106.9,106.41,106.44,157500.0,71.3741,71.4075,71.0802,71.1003,157500.0
2007-10-01 11:30:00,106.42,106.91,106.38,106.76,203100.0,71.0869,71.4142,71.0602,71.314,203100.0
2007-10-01 11:40:00,106.76,106.86,106.56,106.74,139400.0,71.314,71.3808,71.1804,71.3007,139400.0
2007-10-01 11:50:00,106.77,106.88,106.6,106.65,143600.0,71.3207,71.3942,71.2071,71.2405,143600.0
2007-10-01 12:00:00,106.67,106.67,106.24,106.24,121900.0,71.2539,71.2539,70.9667,70.9667,121900.0
2007-10-01 12:10:00,106.24,106.35,105.81,106.18,256700.0,70.9667,71.0401,70.6794,70.9266,256700.0
2007-10-01 12:20:00,106.18,106.3,105.97,106.0,157000.0,70.9266,71.0067,70.7863,70.8063,157000.0
2007-10-01 12:30:00,105.97,105.99,105.6,105.85,220200.0,70.7863,70.7997,70.5392,70.7061,220200.0
2007-10-01 12:40:00,105.87,106.1,105.8,105.91,124300.0,70.7195,70.8731,70.6727,70.7462,124300.0
2007-10-01 12:50:00,105.91,106.1,105.85,106.03,73000.0,70.7462,70.8731,70.7061,70.8264,73000.0
2007-10-01 13:00:00,106.04,106.36,106.03,106.35,124500.0,70.8331,71.0468,70.8264,71.0401,124500.0
2007-10-01 13:10:00,106.33,106.67,106.23,106.52,114100.0,71.0268,71.2539,70.96,71.1537,114100.0
2007-10-01 13:20:00,106.52,106.52,106.12,106.23,154400.0,71.1537,71.1537,70.8865,70.96,154400.0
2007-10-01 13:30:00,106.23,106.39,106.1,106.38,83600.0,70.96,71.0669,70.8731,71.0602,83600.0
2007-10-01 13:40:00,106.38,106.5,106.23,106.37,161300.0,71.0602,71.1403,70.96,71.0535,161300.0
2007-10-01 13:50:00,106.38,106.42,106.1,106.24,103100.0,71.0602,71.0869,70.8731,70.9667,103100.0
2007-10-01 14:00:00,106.26,106.59,106.08,106.37,180500.0,70.98,71.2005,70.8598,71.0535,180500.0
2007-10-01 14:10:00,106.41,106.55,106.15,106.42,135300.0,71.0802,71.1737,70.9065,71.0869,135300.0
2007-10-01 14:20:00,106.4,106.62,106.28,106.55,88500.0,71.0735,71.2205,70.9934,71.1737,88500.0
2007-10-01 14:30:00,106.53,106.9,106.53,106.74,108100.0,71.1604,71.4075,71.1604,71.3007,108100.0
2007-10-01 14:40:00,106.74,106.86,106.62,106.77,154900.0,71.3007,71.3808,71.2205,71.3207,154900.0
2007-10-01 14:50:00,106.76,106.86,106.65,106.81,101000.0,71.314,71.3808,71.2405,71.3474,101000.0
2007-10-01 15:00:00,106.84,106.91,106.8,106.87,107500.0,71.3675,71.4142,71.3407,71.3875,107500.0
2007-10-01 15:10:00,106.89,106.96,106.5,106.51,170800.0,71.4009,71.4476,71.1403,71.147,170800.0
2007-10-01 15:20:00,106.52,106.72,106.36,106.38,203700.0,71.1537,71.2873,71.0468,71.0602,203700.0
2007-10-01 15:30:00,106.37,106.48,106.3,106.35,144400.0,71.0535,71.127,71.0067,71.0401,144400.0
2007-10-01 15:40:00,106.34,106.54,106.3,106.48,210100.0,71.0335,71.1671,71.0067,71.127,210100.0
2007-10-01 15:50:00,106.48,106.75,106.31,106.6,410500.0,71.127,71.3073,71.0134,71.2071,410500.0
2007-10-02 09:30:00,105.52,106.2,103.99,105.67,262100.0,70.4857,70.9399,69.4637,70.5859,262100.0
2007-10-02 09:40:00,105.69,105.87,105.35,105.85,211200.0,70.5993,70.7195,70.3722,70.7061,211200.0
2007-10-02 09:50:00,105.84,106.19,105.69,105.78,187200.0,70.6995,70.9333,70.5993,70.6594,187200.0
2007-10-02 10:00:00,105.74,106.05,105.64,105.77,181900.0,70.6327,70.8397,70.5659,70.6527,181900.0
2007-10-02 10:10:00,105.76,105.77,105.3,105.34,198300.0,70.646,70.6527,70.3388,70.3655,198300.0
2007-10-02 10:20:00,105.33,105.33,104.89,105.08,220500.0,70.3588,70.3588,70.0649,70.1918,220500.0
2007-10-02 10:30:00,105.04,105.06,104.64,104.98,190900.0,70.1651,70.1784,69.8979,70.125,190900.0
2007-10-02 10:40:00,104.99,105.02,104.43,104.43,186900.0,70.1317,70.1517,69.7576,69.7576,186900.0
2007-10-02 10:50:00,104.45,105.32,104.42,105.22,173400.0,69.771,70.3521,69.7509,70.2853,173400.0
2007-10-02 11:00:00,105.22,105.23,104.42,104.5,189600.0,70.2853,70.292,69.7509,69.8044,189600.0
2007-10-02 11:10:00,104.52,104.77,104.48,104.74,212200.0,69.8177,69.9847,69.791,69.9647,212200.0
2007-10-02 11:20:00,104.76,105.31,104.73,105.27,123600.0,69.978,70.3454,69.958,70.3187,123600.0
2007-10-02 11:30:00,105.29,105.61,104.97,105.61,317900.0,70.3321,70.5458,70.1183,70.5458,317900.0
2007-10-02 11:40:00,105.64,105.91,105.57,105.69,186600.0,70.5659,70.7462,70.5191,70.5993,186600.0
2007-10-02 11:50:00,105.69,106.09,105.6,106.02,181000.0,70.5993,70.8665,70.5392,70.8197,181000.0
2007-10-02 12:00:00,106.03,106.06,105.62,105.68,165100.0,70.8264,70.8464,70.5525,70.5926,165100.0
2007-10-02 12:10:00,105.68,106.24,105.62,106.17,174700.0,70.5926,70.9667,70.5525,70.9199,174700.0
2007-10-02 12:20:00,106.17,106.34,106.04,106.31,109800.0,70.9199,71.0335,70.8331,71.0134,109800.0
2007-10-02 12:30:00,106.3,106.54,106.0,106.33,180400.0,71.0067,71.1671,70.8063,71.0268,180400.0
2007-10-02 12:40:00,106.33,106.43,105.85,106.08,144600.0,71.0268,71.0936,70.7061,70.8598,144600.0
2007-10-02 12:50:00,106.11,106.13,105.85,105.92,86000.0,70.8798,70.8932,70.7061,70.7529,86000.0
2007-10-02 13:00:00,105.93,106.02,105.77,106.02,112100.0,70.7596,70.8197,70.6527,70.8197,112100.0
2007-10-02 13:10:00,106.02,106.07,105.91,105.96,113700.0,70.8197,70.8531,70.7462,70.7796,113700.0
2007-10-02 13:20:00,105.97,106.16,105.9,105.95,150200.0,70.7863,70.9132,70.7395,70.7729,150200.0
2007-10-02 13:30:00,105.94,106.33,105.94,106.25,113900.0,70.7663,71.0268,70.7663,70.9733,113900.0
2007-10-02 13:40:00,106.24,106.47,106.19,106.46,147200.0,70.9667,71.1203,70.9333,71.1136,147200.0
2007-10-02 13:50:00,106.47,106.88,106.39,106.43,221500.0,71.1203,71.3942,71.0669,71.0936,221500.0
2007-10-02 14:00:00,106.42,106.7,106.19,106.3,139700.0,71.0869,71.2739,70.9333,71.0067,139700.0
2007-10-02 14:10:00,106.29,106.97,106.29,106.97,148800.0,71.0001,71.4543,71.0001,71.4543,148800.0
2007-10-02 14:20:00,106.97,107.11,106.67,106.9,190500.0,71.4543,71.5478,71.2539,71.4075,190500.0
2007-10-02 14:30:00,106.9,107.01,106.72,106.83,186900.0,71.4075,71.481,71.2873,71.3608,186900.0
2007-10-02 14:40:00,106.83,106.9,106.63,106.8,191700.0,71.3608,71.4075,71.2272,71.3407,191700.0
2007-10-02 14:50:00,106.77,106.79,106.44,106.47,183100.0,71.3207,71.3341,71.1003,71.1203,183100.0
2007-10-02 15:00:00,106.48,106.62,106.3,106.35,261200.0,71.127,71.2205,71.0067,71.0401,261200.0
2007-10-02 15:10:00,106.35,106.43,106.14,106.15,287000.0,71.0401,71.0936,70.8999,70.9065,287000.0
2007-10-02 15:20:00,106.14,106.38,106.14,106.38,208100.0,70.8999,71.0602,70.8999,71.0602,208100.0
2007-10-02 15:30:00,106.38,106.63,106.28,106.48,199700.0,71.0602,71.2272,70.9934,71.127,199700.0
2007-10-02 15:40:00,106.48,106.88,106.47,106.87,264300.0,71.127,71.3942,71.1203,71.3875,264300.0
2007-10-02 15:50:00,106.88,106.99,106.28,106.38,529400.0,71.3942,71.4676,70.9934,71.0602,529400.0
2007-10-03 09:30:00,105.81,106.02,105.07,105.17,255400.0,70.6794,70.8197,70.1851,70.2519,255400.0
2007-10-03 09:40:00,105.16,105.17,104.71,104.92,348300.0,70.2452,70.2519,69.9446,70.0849,348300.0
2007-10-03 09:50:00,104.92,105.25,104.9,104.92,203400.0,70.0849,70.3054,70.0716,70.0849,203400.0
2007-10-03 10:00:00,104.94,105.14,104.92,104.98,176300.0,70.0983,70.2319,70.0849,70.125,176300.0
2007-10-03 10:10:00,105.0,105.04,104.88,104.97,143900.0,70.1384,70.1651,70.0582,70.1183,143900.0
2007-10-03 10:20:00,104.98,105.34,104.91,105.15,167200.0,70.125,70.3655,70.0782,70.2386,167200.0
2007-10-03 10:30:00,105.16,105.49,104.86,105.0,382300.0,70.2452,70.4657,70.0448,70.1384,382300.0
2007-10-03 10:40:00,104.99,105.44,104.93,105.4,127300.0,70.1317,70.4323,70.0916,70.4056,127300.0
2007-10-03 10:50:00,105.38,105.68,105.32,105.48,152300.0,70.3922,70.5926,70.3521,70.459,152300.0
2007-10-03 11:00:00,105.5,105.73,105.35,105.59,114500.0,70.4724,70.626,70.3722,70.5325,114500.0
2007-10-03 11:10:00,105.59,106.0,105.55,106.0,191600.0,70.5325,70.8063,70.5058,70.8063,191600.0
2007-10-03 11:20:00,106.0,106.25,105.78,105.9,225500.0,70.8063,70.9733,70.6594,70.7395,225500.0
2007-10-03 11:30:00,105.89,105.91,105.56,105.74,177300.0,70.7329,70.7462,70.5124,70.6327,177300.0
2007-10-03 11:40:00,105.74,105.92,105.47,105.85,219500.0,70.6327,70.7529,70.4523,70.7061,219500.0
2007-10-03 11:50:00,105.84,106.09,105.82,105.91,109100.0,70.6995,70.8665,70.6861,70.7462,109100.0
2007-10-03 12:00:00,105.92,106.02,105.68,105.69,105000.0,70.7529,70.8197,70.5926,70.5993,105000.0
2007-10-03 12:10:00,105.68,105.85,105.6,105.75,96600.0,70.5926,70.7061,70.5392,70.6393,96600.0
2007-10-03 12:20:00,105.76,106.13,105.75,105.99,111100.0,70.646,70.8932,70.6393,70.7997,111100.0
2007-10-03 12:30:00,106.01,106.03,105.81,105.92,91100.0,70.813,70.8264,70.6794,70.7529,91100.0
2007-10-03 12:40:00,105.91,106.01,105.77,105.99,67600.0,70.7462,70.813,70.6527,70.7997,67600.0
2007-10-03 12:50:00,105.97,106.08,105.89,106.0,119000.0,70.7863,70.8598,70.7329,70.8063,119000.0
2007-10-03 13:00:00,106.0,106.07,105.85,105.87,86700.0,70.8063,70.8531,70.7061,70.7195,86700.0
2007-10-03 13:10:00,105.85,105.95,105.77,105.77,135000.0,70.7061,70.7729,70.6527,70.6527,135000.0
2007-10-03 13:20:00,105.78,105.92,105.72,105.78,142600.0,70.6594,70.7529,70.6193,70.6594,142600.0
2007-10-03 13:30:00,105.76,106.03,105.76,106.01,70900.0,70.646,70.8264,70.646,70.813,70900.0
2007-10-03 13:40:00,106.01,106.01,105.78,105.82,117200.0,70.813,70.813,70.6594,70.6861,117200.0
2007-10-03 13:50:00,105.81,105.85,105.65,105.8,96700.0,70.6794,70.7061,70.5726,70.6727,96700.0
2007-10-03 14:00:00,105.79,105.88,105.65,105.68,162100.0,70.6661,70.7262,70.5726,70.5926,162100.0
2007-10-03 14:10:00,105.68,105.87,105.48,105.84,209600.0,70.5926,70.7195,70.459,70.6995,209600.0
2007-10-03 14:20:00,105.85,105.98,105.67,105.86,123000.0,70.7061,70.793,70.5859,70.7128,123000.0
2007-10-03 14:30:00,105.86,105.98,105.76,105.87,135300.0,70.7128,70.793,70.646,70.7195,135300.0
2007-10-03 14:40:00,105.88,105.9,105.61,105.75,143600.0,70.7262,70.7395,70.5458,70.6393,143600.0
2007-10-03 14:50:00,105.76,105.91,105.75,105.9,114100.0,70.646,70.7462,70.6393,70.7395,114100.0
2007-10-03 15:00:00,105.9,105.95,105.75,105.76,181900.0,70.7395,70.7729,70.6393,70.646,181900.0
2007-10-03 15:10:00,105.77,105.98,105.74,105.94,105900.0,70.6527,70.793,70.6327,70.7663,105900.0
2007-10-03 15:20:00,105.93,106.0,105.81,105.87,191000.0,70.7596,70.8063,70.6794,70.7195,191000.0
2007-10-03 15:30:00,105.87,106.05,105.83,105.9,189000.0,70.7195,70.8397,70.6928,70.7395,189000.0
2007-10-03 15:40:00,105.91,105.96,105.59,105.9,232100.0,70.7462,70.7796,70.5325,70.7395,232100.0
2007-10-03 15:50:00,105.9,105.92,105.58,105.71,229800.0,70.7395,70.7529,70.5258,70.6126,229800.0
2007-10-04 09:30:00,105.49,105.9,104.26,104.3,269100.0,70.4657,70.7395,69.6441,69.6708,269100.0
2007-10-04 09:40:00,104.26,104.54,104.13,104.28,210200.0,69.6441,69.8311,69.5572,69.6574,210200.0
2007-10-04 09:50:00,104.3,104.5,104.01,104.42,247400.0,69.6708,69.8044,69.4771,69.7509,247400.0
2007-10-04 10:00:00,104.46,104.5,104.22,104.3,145100.0,69.7776,69.8044,69.6173,69.6708,145100.0
2007-10-04 10:10:00,104.3,104.54,104.14,104.22,218800.0,69.6708,69.8311,69.5639,69.6173,218800.0
2007-10-04 10:20:00,104.24,104.75,104.17,104.75,168700.0,69.6307,69.9714,69.5839,69.9714,168700.0
2007-10-04 10:30:00,104.73,105.35,104.73,104.77,232400.0,69.958,70.3722,69.958,69.9847,232400.0
2007-10-04 10:40:00,104.75,105.38,104.64,105.33,211100.0,69.9714,70.3922,69.8979,70.3588,211100.0
2007-10-04 10:50:00,105.35,105.35,104.63,104.76,223700.0,70.3722,70.3722,69.8912,69.978,223700.0
2007-10-04 11:00:00,104.73,105.05,104.7,105.01,188000.0,69.958,70.1718,69.938,70.145,188000.0
2007-10-04 11:10:00,105.01,105.59,104.92,105.03,204100.0,70.145,70.5325,70.0849,70.1584,204100.0
2007-10-04 11:20:00,105.0,105.03,104.67,104.71,138200.0,70.1384,70.1584,69.9179,69.9446,138200.0
2007-10-04 11:30:00,104.71,104.74,104.61,104.73,60700.0,69.9446,69.9647,69.8778,69.958,60700.0
2007-10-04 11:40:00,104.73,105.23,104.73,105.12,149600.0,69.958,70.292,69.958,70.2185,149600.0
2007-10-04 11:50:00,105.14,105.25,105.07,105.16,85400.0,70.2319,70.3054,70.1851,70.2452,85400.0
2007-10-04 12:00:00,105.16,105.31,105.13,105.17,63100.0,70.2452,70.3454,70.2252,70.2519,63100.0
2007-10-04 12:10:00,105.18,105.47,104.96,105.46,106100.0,70.2586,70.4523,70.1116,70.4456,106100.0
2007-10-04 12:20:00,105.45,105.65,105.4,105.53,103600.0,70.439,70.5726,70.4056,70.4924,103600.0
2007-10-04 12:30:00,105.55,106.08,105.5,106.01,131600.0,70.5058,70.8598,70.4724,70.813,131600.0
2007-10-04 12:40:00,106.01,106.05,105.45,105.5,298600.0,70.813,70.8397,70.439,70.4724,298600.0
2007-10-04 12:50:00,105.5,105.74,105.49,105.58,76100.0,70.4724,70.6327,70.4657,70.5258,76100.0
2007-10-04 13:00:00,105.59,105.6,105.42,105.54,69200.0,70.5325,70.5392,70.4189,70.4991,69200.0
2007-10-04 13:10:00,105.54,105.61,105.36,105.59,141500.0,70.4991,70.5458,70.3788,70.5325,141500.0
2007-10-04 13:20:00,105.6,105.73,105.26,105.72,165900.0,70.5392,70.626,70.312,70.6193,165900.0
2007-10-04 13:30:00,105.73,106.12,105.7,105.88,172600.0,70.626,70.8865,70.6059,70.7262,172600.0
2007-10-04 13:40:00,105.87,106.04,105.86,105.98,81200.0,70.7195,70.8331,70.7128,70.793,81200.0
2007-10-04 13:50:00,105.97,106.07,105.81,105.82,114400.0,70.7863,70.8531,70.6794,70.6861,114400.0
2007-10-04 14:00:00,105.81,106.02,105.81,106.02,121400.0,70.6794,70.8197,70.6794,70.8197,121400.0
2007-10-04 14:10:00,106.02,106.2,105.88,105.99,186600.0,70.8197,70.9399,70.7262,70.7997,186600.0
2007-10-04 14:20:00,106.0,106.41,105.97,106.33,207800.0,70.8063,71.0802,70.7863,71.0268,207800.0
2007-10-04 14:30:00,106.33,106.45,105.8,106.09,257200.0,71.0268,71.1069,70.6727,70.8665,257200.0
2007-10-04 14:40:00,106.09,106.19,106.01,106.1,75700.0,70.8665,70.9333,70.813,70.8731,75700.0
2007-10-04 14:50:00,106.1,106.22,105.92,105.93,113200.0,70.8731,70.9533,70.7529,70.7596,113200.0
2007-10-04 15:00:00,105.96,106.18,105.93,106.06,68500.0,70.7796,70.9266,70.7596,70.8464,68500.0
2007-10-04 15:10:00,106.05,106.22,106.01,106.21,71600.0,70.8397,70.9533,70.813,70.9466,71600.0
2007-10-04 15:20:00,106.23,106.51,105.99,106.33,206400.0,70.96,71.147,70.7997,71.0268,206400.0
2007-10-04 15:30:00,106.32,106.67,106.32,106.51,139800.0,71.0201,71.2539,71.0201,71.147,139800.0
2007-10-04 15:40:00,106.52,106.71,106.47,106.68,170200.0,71.1537,71.2806,71.1203,71.2606,170200.0
2007-10-04 15:50:00,106.68,106.69,106.14,106.2,338000.0,71.2606,71.2673,70.8999,70.9399,338000.0
2007-10-05 09:30:00,106.36,106.43,105.0,105.34,234000.0,71.0468,71.0936,70.1384,70.3655,234000.0
2007-10-05 09:40:00,105.35,105.65,105.25,105.32,240700.0,70.3722,70.5726,70.3054,70.3521,240700.0
2007-10-05 09:50:00,105.35,105.47,105.25,105.45,162600.0,70.3722,70.4523,70.3054,70.439,162600.0
2007-10-05 10:00:00,105.45,105.54,105.23,105.43,176800.0,70.439,70.4991,70.292,70.4256,176800.0
2007-10-05 10:10:00,105.43,105.51,105.25,105.37,112300.0,70.4256,70.479,70.3054,70.3855,112300.0
2007-10-05 10:20:00,105.36,105.85,105.32,105.4,193400.0,70.3788,70.7061,70.3521,70.4056,193400.0
2007-10-05 10:30:00,105.38,105.44,105.04,105.23,139900.0,70.3922,70.4323,70.1651,70.292,139900.0
2007-10-05 10:40:00,105.22,105.23,105.0,105.18,171100.0,70.2853,70.292,70.1384,70.2586,171100.0
2007-10-05 10:50:00,105.17,105.19,104.91,105.11,160900.0,70.2519,70.2653,70.0782,70.2118,160900.0
2007-10-05 11:00:00,105.12,105.31,104.96,105.02,191700.0,70.2185,70.3454,70.1116,70.1517,191700.0
2007-10-05 11:10:00,105.01,105.39,104.99,105.18,162500.0,70.145,70.3989,70.1317,70.2586,162500.0
2007-10-05 11:20:00,105.16,105.38,105.11,105.2,133400.0,70.2452,70.3922,70.2118,70.272,133400.0
2007-10-05 11:30:00,105.21,105.37,105.19,105.26,136700.0,70.2786,70.3855,70.2653,70.312,136700.0
2007-10-05 11:40:00,105.26,105.35,104.97,105.0,111300.0,70.312,70.3722,70.1183,70.1384,111300.0
2007-10-05 11:50:00,105.01,105.15,104.95,105.13,102200.0,70.145,70.2386,70.105,70.2252,102200.0
2007-10-05 12:00:00,105.13,105.3,104.97,105.14,133600.0,70.2252,70.3388,70.1183,70.2319,133600.0
2007-10-05 12:10:00,105.14,105.25,105.06,105.13,112700.0,70.2319,70.3054,70.1784,70.2252,112700.0
2007-10-05 12:20:00,105.13,105.23,105.12,105.13,45300.0,70.2252,70.292,70.2185,70.2252,45300.0
2007-10-05 12:30:00,105.12,105.15,104.82,104.83,123700.0,70.2185,70.2386,70.0181,70.0248,123700.0
2007-10-05 12:40:00,104.82,104.9,104.75,104.83,83300.0,70.0181,70.0716,69.9714,70.0248,83300.0
2007-10-05 12:50:00,104.84,104.95,104.75,104.82,71900.0,70.0315,70.105,69.9714,70.0181,71900.0
2007-10-05 13:00:00,104.83,104.83,104.63,104.67,98700.0,70.0248,70.0248,69.8912,69.9179,98700.0
2007-10-05 13:10:00,104.69,104.69,104.5,104.56,66700.0,69.9313,69.9313,69.8044,69.8444,66700.0
2007-10-05 13:20:00,104.55,104.6,104.35,104.6,111900.0,69.8378,69.8712,69.7042,69.8712,111900.0
2007-10-05 13:30:00,104.6,104.74,104.52,104.7,153100.0,69.8712,69.9647,69.8177,69.938,153100.0
2007-10-05 13:40:00,104.7,105.08,104.64,104.78,292700.0,69.938,70.1918,69.8979,69.9914,292700.0
2007-10-05 13:50:00,104.78,105.04,104.75,104.83,131400.0,69.9914,70.1651,69.9714,70.0248,131400.0
2007-10-05 14:00:00,104.82,105.05,104.81,104.96,132300.0,70.0181,70.1718,70.0114,70.1116,132300.0
2007-10-05 14:10:00,104.97,105.2,104.84,104.95,181400.0,70.1183,70.272,70.0315,70.105,181400.0
2007-10-05 14:20:00,104.94,105.13,104.66,105.03,152000.0,70.0983,70.2252,69.9112,70.1584,152000.0
2007-10-05 14:30:00,105.01,105.14,104.95,105.06,109500.0,70.145,70.2319,70.105,70.1784,109500.0
2007-10-05 14:40:00,105.05,105.43,105.02,105.21,224700.0,70.1718,70.4256,70.1517,70.2786,224700.0
2007-10-05 14:50:00,105.23,105.49,105.19,105.49,167300.0,70.292,70.4657,70.2653,70.4657,167300.0
2007-10-05 15:00:00,105.49,105.49,104.93,105.01,213800.0,70.4657,70.4657,70.0916,70.145,213800.0
2007-10-05 15:10:00,104.99,105.07,104.79,104.91,152400.0,70.1317,70.1851,69.9981,70.0782,152400.0
2007-10-05 15:20:00,104.91,104.92,104.62,104.77,154000.0,70.0782,70.0849,69.8845,69.9847,154000.0
2007-10-05 15:30:00,104.77,104.92,104.72,104.89,157600.0,69.9847,70.0849,69.9513,70.0649,157600.0
2007-10-05 15:40:00,104.89,105.0,104.73,104.86,209600.0,70.0649,70.1384,69.958,70.0448,209600.0
2007-10-05 15:50:00,104.85,104.93,104.74,104.8,281300.0,70.0382,70.0916,69.9647,70.0048,281300.0
2007-10-08 09:30:00,104.25,104.43,103.16,103.58,351400.0,69.6374,69.7576,68.9093,69.1898,351400.0
2007-10-08 09:40:00,103.58,104.3,103.46,103.9,185900.0,69.1898,69.6708,69.1097,69.4036,185900.0
2007-10-08 09:50:00,103.9,103.98,103.5,103.71,166700.0,69.4036,69.457,69.1364,69.2767,166700.0
2007-10-08 10:00:00,103.72,104.25,103.72,103.98,159700.0,69.2833,69.6374,69.2833,69.457,159700.0
2007-10-08 10:10:00,103.98,104.0,103.63,103.83,84300.0,69.457,69.4704,69.2232,69.3568,84300.0
2007-10-08 10:20:00,103.84,103.98,103.74,103.74,55800.0,69.3635,69.457,69.2967,69.2967,55800.0
2007-10-08 10:30:00,103.77,103.95,103.7,103.85,71500.0,69.3167,69.437,69.27,69.3702,71500.0
2007-10-08 10:40:00,103.84,103.94,103.72,103.94,72800.0,69.3635,69.4303,69.2833,69.4303,72800.0
2007-10-08 10:50:00,103.94,104.06,103.83,103.89,84700.0,69.4303,69.5105,69.3568,69.3969,84700.0
2007-10-08 11:00:00,103.86,104.0,103.66,103.95,140800.0,69.3769,69.4704,69.2433,69.437,140800.0
2007-10-08 11:10:00,103.98,104.04,103.66,103.92,132300.0,69.457,69.4971,69.2433,69.4169,132300.0
2007-10-08 11:20:00,103.93,104.04,103.85,103.9,90700.0,69.4236,69.4971,69.3702,69.4036,90700.0
2007-10-08 11:30:00,103.9,103.91,103.72,103.84,148200.0,69.4036,69.4103,69.2833,69.3635,148200.0
2007-10-08 11:40:00,103.84,104.1,103.83,103.85,113800.0,69.3635,69.5372,69.3568,69.3702,113800.0
2007-10-08 11:50:00,103.87,104.0,103.84,103.9,63200.0,69.3835,69.4704,69.3635,69.4036,63200.0
2007-10-08 12:00:00,103.92,104.01,103.85,103.89,73200.0,69.4169,69.4771,69.3702,69.3969,73200.0
2007-10-08 12:10:00,103.89,104.02,103.81,103.96,64700.0,69.3969,69.4837,69.3435,69.4437,64700.0
2007-10-08 12:20:00,103.97,104.03,103.84,103.91,68200.0,69.4503,69.4904,69.3635,69.4103,68200.0
2007-10-08 12:30:00,103.92,104.0,103.9,103.97,57500.0,69.4169,69.4704,69.4036,69.4503,57500.0
2007-10-08 12:40:00,103.97,104.16,103.97,104.09,198600.0,69.4503,69.5773,69.4503,69.5305,198600.0
2007-10-08 12:50:00,104.09,104.28,104.01,104.04,88700.0,69.5305,69.6574,69.4771,69.4971,88700.0
2007-10-08 13:00:00,104.01,104.09,103.9,103.95,47400.0,69.4771,69.5305,69.4036,69.437,47400.0
2007-10-08 13:10:00,103.95,103.99,103.88,103.96,34300.0,69.437,69.4637,69.3902,69.4437,34300.0
2007-10-08 13:20:00,103.96,104.03,103.83,103.88,68500.0,69.4437,69.4904,69.3568,69.3902,68500.0
2007-10-08 13:30:00,103.87,104.07,103.85,103.99,63900.0,69.3835,69.5171,69.3702,69.4637,63900.0
2007-10-08 13:40:00,103.99,104.04,103.89,103.97,53000.0,69.4637,69.4971,69.3969,69.4503,53000.0
2007-10-08 13:50:00,103.96,103.98,103.75,103.78,85600.0,69.4437,69.457,69.3034,69.3234,85600.0
2007-10-08 14:00:00,103.78,103.95,103.75,103.94,142200.0,69.3234,69.437,69.3034,69.4303,142200.0
2007-10-08 14:10:00,103.93,104.19,103.86,104.05,175700.0,69.4236,69.5973,69.3769,69.5038,175700.0
2007-10-08 14:20:00,104.05,104.18,103.87,103.9,123200.0,69.5038,69.5906,69.3835,69.4036,123200.0
2007-10-08 14:30:00,103.89,103.96,103.75,103.75,119000.0,69.3969,69.4437,69.3034,69.3034,119000.0
2007-10-08 14:40:00,103.75,103.82,103.49,103.56,155900.0,69.3034,69.3501,69.1297,69.1765,155900.0
2007-10-08 14:50:00,103.56,103.64,103.5,103.64,90400.0,69.1765,69.2299,69.1364,69.2299,90400.0
2007-10-08 15:00:00,103.64,103.88,103.64,103.79,100100.0,69.2299,69.3902,69.2299,69.3301,100100.0
2007-10-08 15:10:00,103.79,103.85,103.72,103.8,126200.0,69.3301,69.3702,69.2833,69.3368,126200.0
2007-10-08 15:20:00,103.8,103.86,103.74,103.76,109700.0,69.3368,69.3769,69.2967,69.3101,109700.0
2007-10-08 15:30:00,103.77,103.88,103.74,103.82,105700.0,69.3167,69.3902,69.2967,69.3501,105700.0
2007-10-08 15:40:00,103.81,104.09,103.8,103.97,241800.0,69.3435,69.5305,69.3368,69.4503,241800.0
2007-10-08 15:50:00,103.95,103.97,103.64,103.91,253800.0,69.437,69.4503,69.2299,69.4103,253800.0
2007-10-09 09:30:00,104.81,104.94,103.88,104.24,680800.0,70.0114,70.0983,69.3902,69.6307,680800.0
2007-10-09 09:40:00,104.2,104.55,104.08,104.14,263000.0,69.604,69.8378,69.5238,69.5639,263000.0
2007-10-09 09:50:00,104.11,104.14,103.66,103.75,227400.0,69.5439,69.5639,69.2433,69.3034,227400.0
2007-10-09 10:00:00,103.74,103.76,103.18,103.22,245400.0,69.2967,69.3101,68.9226,68.9493,245400.0
2007-10-09 10:10:00,103.21,103.54,102.89,103.49,252800.0,68.9427,69.1631,68.7289,69.1297,252800.0
2007-10-09 10:20:00,103.5,103.69,103.36,103.54,151500.0,69.1364,69.2633,69.0429,69.1631,151500.0
2007-10-09 10:30:00,103.53,103.97,103.45,103.93,104000.0,69.1564,69.4503,69.103,69.4236,104000.0
2007-10-09 10:40:00,103.93,104.49,103.92,104.47,228400.0,69.4236,69.7977,69.4169,69.7843,228400.0
2007-10-09 10:50:00,104.47,104.78,104.35,104.77,246800.0,69.7843,69.9914,69.7042,69.9847,246800.0
2007-10-09 11:00:00,104.77,105.0,104.73,104.88,252800.0,69.9847,70.1384,69.958,70.0582,252800.0
2007-10-09 11:10:00,104.9,105.0,104.44,104.53,173000.0,70.0716,70.1384,69.7643,69.8244,173000.0
2007-10-09 11:20:00,104.5,104.63,104.38,104.46,93000.0,69.8044,69.8912,69.7242,69.7776,93000.0
2007-10-09 11:30:00,104.44,104.62,104.34,104.35,93900.0,69.7643,69.8845,69.6975,69.7042,93900.0
2007-10-09 11:40:00,104.35,104.35,104.22,104.24,92200.0,69.7042,69.7042,69.6173,69.6307,92200.0
2007-10-09 11:50:00,104.25,104.5,104.2,104.35,130100.0,69.6374,69.8044,69.604,69.7042,130100.0
2007-10-09 12:00:00,104.34,104.45,104.31,104.33,74100.0,69.6975,69.771,69.6775,69.6908,74100.0
2007-10-09 12:10:00,104.33,104.54,104.33,104.42,130900.0,69.6908,69.8311,69.6908,69.7509,130900.0
2007-10-09 12:20:00,104.42,104.43,104.19,104.24,66600.0,69.7509,69.7576,69.5973,69.6307,66600.0
2007-10-09 12:30:00,104.25,104.33,104.22,104.28,94100.0,69.6374,69.6908,69.6173,69.6574,94100.0
2007-10-09 12:40:00,104.28,104.3,103.84,103.9,160900.0,69.6574,69.6708,69.3635,69.4036,160900.0
2007-10-09 12:50:00,103.9,104.31,103.9,104.25,88000.0,69.4036,69.6775,69.4036,69.6374,88000.0
2007-10-09 13:00:00,104.23,104.27,104.06,104.24,74200.0,69.624,69.6507,69.5105,69.6307,74200.0
2007-10-09 13:10:00,104.24,104.34,104.19,104.32,100100.0,69.6307,69.6975,69.5973,69.6841,100100.0
2007-10-09 13:20:00,104.32,104.36,103.8,103.88,122000.0,69.6841,69.7109,69.3368,69.3902,122000.0
2007-10-09 13:30:00,103.89,104.17,103.87,104.17,75500.0,69.3969,69.5839,69.3835,69.5839,75500.0
2007-10-09 13:40:00,104.18,104.31,103.92,104.18,134400.0,69.5906,69.6775,69.4169,69.5906,134400.0
2007-10-09 13:50:00,104.19,104.38,104.06,104.23,84900.0,69.5973,69.7242,69.5105,69.624,84900.0
2007-10-09 14:00:00,104.24,104.75,104.07,104.54,255900.0,69.6307,69.9714,69.5171,69.8311,255900.0
2007-10-09 14:10:00,104.54,104.8,104.38,104.45,228100.0,69.8311,70.0048,69.7242,69.771,228100.0
2007-10-09 14:20:00,104.45,104.82,104.4,104.75,160700.0,69.771,70.0181,69.7376,69.9714,160700.0
2007-10-09 14:30:00,104.74,105.0,104.61,104.95,319200.0,69.9647,70.1384,69.8778,70.105,319200.0
2007-10-09 14:40:00,104.94,105.0,104.82,104.89,275000.0,70.0983,70.1384,70.0181,70.0649,275000.0
2007-10-09 14:50:00,104.89,104.99,104.78,104.84,214500.0,70.0649,70.1317,69.9914,70.0315,214500.0
2007-10-09 15:00:00,104.83,104.85,104.62,104.63,240000.0,70.0248,70.0382,69.8845,69.8912,240000.0
2007-10-09 15:10:00,104.64,104.77,104.62,104.73,190200.0,69.8979,69.9847,69.8845,69.958,190200.0
2007-10-09 15:20:00,104.72,104.76,104.6,104.69,190100.0,69.9513,69.978,69.8712,69.9313,190100.0
2007-10-09 15:30:00,104.69,104.75,104.65,104.75,119200.0,69.9313,69.9714,69.9046,69.9714,119200.0
2007-10-09 15:40:00,104.75,104.77,104.37,104.5,353900.0,69.9714,69.9847,69.7175,69.8044,353900.0
2007-10-09 15:50:00,104.5,104.66,104.26,104.66,528700.0,69.8044,69.9112,69.6441,69.9112,528700.0
2007-10-10 09:30:00,103.47,104.49,103.35,104.0,182400.0,69.1163,69.7977,69.0362,69.4704,182400.0
2007-10-10 09:40:00,104.03,104.49,103.86,104.03,208200.0,69.4904,69.7977,69.3769,69.4904,208200.0
2007-10-10 09:50:00,104.02,104.1,103.95,103.97,139400.0,69.4837,69.5372,69.437,69.4503,139400.0
2007-10-10 10:00:00,103.99,104.14,103.88,104.0,179600.0,69.4637,69.5639,69.3902,69.4704,179600.0
2007-10-10 10:10:00,104.0,104.08,103.68,103.73,246800.0,69.4704,69.5238,69.2566,69.29,246800.0
2007-10-10 10:20:00,103.73,103.92,103.64,103.86,339400.0,69.29,69.4169,69.2299,69.3769,339400.0
2007-10-10 10:30:00,103.86,104.05,103.76,103.97,299900.0,69.3769,69.5038,69.3101,69.4503,299900.0
2007-10-10 10:40:00,103.98,104.13,103.91,104.05,254500.0,69.457,69.5572,69.4103,69.5038,254500.0
2007-10-10 10:50:00,104.04,104.3,103.79,103.8,165400.0,69.4971,69.6708,69.3301,69.3368,165400.0
2007-10-10 11:00:00,103.79,104.11,103.77,104.03,153200.0,69.3301,69.5439,69.3167,69.4904,153200.0
2007-10-10 11:10:00,104.02,104.68,104.0,104.65,307300.0,69.4837,69.9246,69.4704,69.9046,307300.0
2007-10-10 11:20:00,104.65,105.19,104.62,105.16,421300.0,69.9046,70.2653,69.8845,70.2452,421300.0
2007-10-10 11:30:00,105.15,105.45,105.0,105.31,233000.0,70.2386,70.439,70.1384,70.3454,233000.0
2007-10-10 11:40:00,105.31,105.58,105.27,105.51,199300.0,70.3454,70.5258,70.3187,70.479,199300.0
2007-10-10 11:50:00,105.52,105.7,105.32,105.66,283700.0,70.4857,70.6059,70.3521,70.5792,283700.0
2007-10-10 12:00:00,105.64,105.92,105.57,105.84,206300.0,70.5659,70.7529,70.5191,70.6995,206300.0
2007-10-10 12:10:00,105.84,105.85,105.33,105.56,199500.0,70.6995,70.7061,70.3588,70.5124,199500.0
2007-10-10 12:20:00,105.59,105.61,105.11,105.31,174800.0,70.5325,70.5458,70.2118,70.3454,174800.0
2007-10-10 12:30:00,105.32,105.77,105.28,105.71,207400.0,70.3521,70.6527,70.3254,70.6126,207400.0
2007-10-10 12:40:00,105.7,105.75,105.35,105.36,100200.0,70.6059,70.6393,70.3722,70.3788,100200.0
2007-10-10 12:50:00,105.36,105.79,105.35,105.79,148000.0,70.3788,70.6661,70.3722,70.6661,148000.0
2007-10-10 13:00:00,105.76,105.83,105.48,105.57,162300.0,70.646,70.6928,70.459,70.5191,162300.0
2007-10-10 13:10:00,105.58,105.74,105.52,105.57,174500.0,70.5258,70.6327,70.4857,70.5191,174500.0
2007-10-10 13:20:00,105.57,105.82,105.56,105.71,79500.0,70.5191,70.6861,70.5124,70.6126,79500.0
2007-10-10 13:30:00,105.71,105.96,105.71,105.9,157200.0,70.6126,70.7796,70.6126,70.7395,157200.0
2007-10-10 13:40:00,105.9,106.0,105.83,106.0,126000.0,70.7395,70.8063,70.6928,70.8063,126000.0
2007-10-10 13:50:00,105.99,106.43,105.97,106.42,266200.0,70.7997,71.0936,70.7863,71.0869,266200.0
2007-10-10 14:00:00,106.43,107.34,106.4,107.25,690500.0,71.0936,71.7014,71.0735,71.6413,690500.0
2007-10-10 14:10:00,107.23,108.3,107.18,108.07,856100.0,71.628,72.3427,71.5946,72.1891,856100.0
2007-10-10 14:20:00,108.06,108.08,107.56,107.58,520500.0,72.1824,72.1958,71.8484,71.8618,520500.0
2007-10-10 14:30:00,107.58,108.83,107.57,108.22,346000.0,71.8618,72.6967,71.8551,72.2893,346000.0
2007-10-10 14:40:00,108.22,108.85,108.15,108.81,459300.0,72.2893,72.7101,72.2425,72.6834,459300.0
2007-10-10 14:50:00,108.81,108.87,108.37,108.4,329000.0,72.6834,72.7235,72.3895,72.4095,329000.0
2007-10-10 15:00:00,108.38,108.71,108.3,108.3,259400.0,72.3961,72.6166,72.3427,72.3427,259400.0
2007-10-10 15:10:00,108.3,108.59,108.07,108.47,330000.0,72.3427,72.5364,72.1891,72.4563,330000.0
2007-10-10 15:20:00,108.47,108.51,107.76,108.05,340700.0,72.4563,72.483,71.982,72.1757,340700.0
2007-10-10 15:30:00,108.04,108.66,107.99,108.43,524600.0,72.169,72.5832,72.1356,72.4295,524600.0
2007-10-10 15:40:00,108.42,108.43,108.0,108.24,313300.0,72.4229,72.4295,72.1423,72.3026,313300.0
2007-10-10 15:50:00,108.24,108.35,107.71,108.26,709500.0,72.3026,72.3761,71.9486,72.316,709500.0
2007-10-11 09:30:00,109.1,109.25,107.85,108.43,464900.0,72.8771,72.9773,72.0421,72.4295,464900.0
2007-10-11 09:40:00,108.49,108.92,108.28,108.45,248900.0,72.4696,72.7569,72.3293,72.4429,248900.0
2007-10-11 09:50:00,108.49,108.57,108.05,108.09,269900.0,72.4696,72.5231,72.1757,72.2024,269900.0
2007-10-11 10:00:00,108.07,108.73,108.07,108.56,180700.0,72.1891,72.6299,72.1891,72.5164,180700.0
2007-10-11 10:10:00,108.51,108.86,108.48,108.72,166400.0,72.483,72.7168,72.4629,72.6233,166400.0
2007-10-11 10:20:00,108.75,109.81,108.44,109.11,318100.0,72.6433,73.3514,72.4362,72.8838,318100.0
2007-10-11 10:30:00,109.07,109.94,108.71,108.83,462200.0,72.8571,73.4382,72.6166,72.6967,462200.0
2007-10-11 10:40:00,108.84,109.54,108.83,109.26,228300.0,72.7034,73.171,72.6967,72.984,228300.0
2007-10-11 10:50:00,109.29,109.69,109.17,109.52,146300.0,73.004,73.2712,72.9239,73.1576,146300.0
2007-10-11 11:00:00,109.52,109.83,109.48,109.65,173700.0,73.1576,73.3647,73.1309,73.2445,173700.0
2007-10-11 11:10:00,109.68,109.85,109.32,109.82,169600.0,73.2645,73.3781,73.0241,73.358,169600.0
2007-10-11 11:20:00,109.79,109.94,109.68,109.88,152800.0,73.338,73.4382,73.2645,73.3981,152800.0
2007-10-11 11:30:00,109.88,110.09,109.86,109.93,253300.0,73.3981,73.5384,73.3848,73.4315,253300.0
2007-10-11 11:40:00,109.93,110.05,109.77,109.9,218000.0,73.4315,73.5117,73.3246,73.4115,218000.0
2007-10-11 11:50:00,109.9,110.19,109.76,109.9,208500.0,73.4115,73.6052,73.318,73.4115,208500.0
2007-10-11 12:00:00,109.9,110.69,109.9,110.63,320200.0,73.4115,73.9392,73.4115,73.8991,320200.0
2007-10-11 12:10:00,110.65,110.76,110.18,110.35,238900.0,73.9125,73.986,73.5985,73.7121,238900.0
2007-10-11 12:20:00,110.38,110.9,110.38,110.65,188500.0,73.7321,74.0795,73.7321,73.9125,188500.0
2007-10-11 12:30:00,110.67,110.9,110.58,110.78,161700.0,73.9258,74.0795,73.8657,73.9993,161700.0
2007-10-11 12:40:00,110.76,111.24,110.76,111.08,206200.0,73.986,74.3066,73.986,74.1997,206200.0
2007-10-11 12:50:00,111.1,111.1,110.6,110.79,170500.0,74.2131,74.2131,73.8791,74.006,170500.0
2007-10-11 13:00:00,110.81,110.84,110.25,110.65,130800.0,74.0193,74.0394,73.6453,73.9125,130800.0
2007-10-11 13:10:00,110.63,111.19,110.63,110.8,203200.0,73.8991,74.2732,73.8991,74.0127,203200.0
2007-10-11 13:20:00,110.8,110.87,110.37,110.49,160000.0,74.0127,74.0594,73.7254,73.8056,160000.0
2007-10-11 13:30:00,110.5,110.61,110.12,110.42,123200.0,73.8123,73.8858,73.5584,73.7588,123200.0
2007-10-11 13:40:00,110.45,110.55,110.27,110.31,85700.0,73.7789,73.8457,73.6586,73.6854,85700.0
2007-10-11 13:50:00,110.3,110.43,109.61,109.65,194100.0,73.6787,73.7655,73.2178,73.2445,194100.0
2007-10-11 14:00:00,109.66,109.7,109.03,109.33,297000.0,73.2512,73.2779,72.8303,73.0307,297000.0
2007-10-11 14:10:00,109.34,109.5,108.15,108.25,350300.0,73.0374,73.1443,72.2425,72.3093,350300.0
2007-10-11 14:20:00,108.26,109.52,108.02,108.87,401600.0,72.316,73.1576,72.1557,72.7235,401600.0
2007-10-11 14:30:00,108.91,109.07,108.12,109.05,420100.0,72.7502,72.8571,72.2225,72.8437,420100.0
2007-10-11 14:40:00,109.04,109.64,109.03,109.45,269000.0,72.837,73.2378,72.8303,73.1109,269000.0
2007-10-11 14:50:00,109.47,109.48,108.38,108.53,218600.0,73.1243,73.1309,72.3961,72.4963,218600.0
2007-10-11 15:00:00,108.52,108.69,107.77,108.01,479300.0,72.4897,72.6032,71.9887,72.149,479300.0
2007-10-11 15:10:00,108.05,108.08,106.67,106.9,350000.0,72.1757,72.1958,71.2539,71.4075,350000.0
2007-10-11 15:20:00,106.95,107.82,106.66,107.19,453100.0,71.4409,72.0221,71.2472,71.6012,453100.0
2007-10-11 15:30:00,107.21,109.04,107.1,108.96,420400.0,71.6146,72.837,71.5411,72.7836,420400.0
2007-10-11 15:40:00,108.99,109.09,108.43,108.48,337300.0,72.8036,72.8704,72.4295,72.4629,337300.0
2007-10-11 15:50:00,108.48,109.0,108.45,108.6,470300.0,72.4629,72.8103,72.4429,72.5431,470300.0
2007-10-12 09:30:00,109.2,109.29,108.19,108.38,257500.0,72.9439,73.004,72.2692,72.3961,257500.0
2007-10-12 09:40:00,108.39,109.5,108.24,109.0,223300.0,72.4028,73.1443,72.3026,72.8103,223300.0
2007-10-12 09:50:00,108.99,109.1,108.63,108.76,171400.0,72.8036,72.8771,72.5631,72.65,171400.0
2007-10-12 10:00:00,108.74,109.25,108.38,109.25,153400.0,72.6366,72.9773,72.3961,72.9773,153400.0
2007-10-12 10:10:00,109.25,109.59,109.16,109.25,221100.0,72.9773,73.2044,72.9172,72.9773,221100.0
2007-10-12 10:20:00,109.24,109.36,108.82,108.92,146000.0,72.9706,73.0508,72.6901,72.7569,146000.0
2007-10-12 10:30:00,108.89,108.93,108.21,108.36,193100.0,72.7368,72.7635,72.2826,72.3828,193100.0
2007-10-12 10:40:00,108.36,108.64,108.25,108.49,108800.0,72.3828,72.5698,72.3093,72.4696,108800.0
2007-10-12 10:50:00,108.5,108.72,108.21,108.6,135000.0,72.4763,72.6233,72.2826,72.5431,135000.0
2007-10-12 11:00:00,108.6,109.15,108.6,108.8,124900.0,72.5431,72.9105,72.5431,72.6767,124900.0
2007-10-12 11:10:00,108.8,109.0,108.61,108.96,128900.0,72.6767,72.8103,72.5498,72.7836,128900.0
2007-10-12 11:20:00,108.91,109.4,108.91,109.31,254900.0,72.7502,73.0775,72.7502,73.0174,254900.0
2007-10-12 11:30:00,109.27,109.34,108.84,108.94,115300.0,72.9907,73.0374,72.7034,72.7702,115300.0
2007-10-12 11:40:00,108.93,109.1,108.71,108.99,88900.0,72.7635,72.8771,72.6166,72.8036,88900.0
2007-10-12 11:50:00,109.01,109.29,108.87,108.9,69100.0,72.817,73.004,72.7235,72.7435,69100.0
2007-10-12 12:00:00,108.9,109.63,108.85,109.25,151100.0,72.7435,73.2311,72.7101,72.9773,151100.0
2007-10-12 12:10:00,109.28,109.5,109.18,109.38,129200.0,72.9973,73.1443,72.9305,73.0641,129200.0
2007-10-12 12:20:00,109.39,109.68,109.29,109.54,85900.0,73.0708,73.2645,73.004,73.171,85900.0
2007-10-12 12:30:00,109.54,109.74,109.38,109.49,63800.0,73.171,73.3046,73.0641,73.1376,63800.0
2007-10-12 12:40:00,109.51,109.87,109.51,109.66,129600.0,73.151,73.3914,73.151,73.2512,129600.0
2007-10-12 12:50:00,109.66,109.8,109.41,109.73,95700.0,73.2512,73.3447,73.0842,73.2979,95700.0
2007-10-12 13:00:00,109.73,109.76,109.33,109.36,75700.0,73.2979,73.318,73.0307,73.0508,75700.0
2007-10-12 13:10:00,109.35,109.35,109.0,109.14,98000.0,73.0441,73.0441,72.8103,72.9038,98000.0
2007-10-12 13:20:00,109.19,109.33,108.95,109.26,89500.0,72.9372,73.0307,72.7769,72.984,89500.0
2007-10-12 13:30:00,109.27,109.59,109.16,109.55,70200.0,72.9907,73.2044,72.9172,73.1777,70200.0
2007-10-12 13:40:00,109.55,109.83,109.47,109.68,114500.0,73.1777,73.3647,73.1243,73.2645,114500.0
2007-10-12 13:50:00,109.69,109.75,109.26,109.71,111000.0,73.2712,73.3113,72.984,73.2846,111000.0
2007-10-12 14:00:00,109.71,110.24,109.71,110.0,193600.0,73.2846,73.6386,73.2846,73.4783,193600.0
2007-10-12 14:10:00,110.0,110.31,109.91,110.23,149000.0,73.4783,73.6854,73.4182,73.6319,149000.0
2007-10-12 14:20:00,110.23,110.28,109.85,109.93,116900.0,73.6319,73.6653,73.3781,73.4315,116900.0
2007-10-12 14:30:00,109.94,110.21,109.88,110.14,74600.0,73.4382,73.6186,73.3981,73.5718,74600.0
2007-10-12 14:40:00,110.16,110.27,110.09,110.09,109200.0,73.5852,73.6586,73.5384,73.5384,109200.0
2007-10-12 14:50:00,110.11,110.24,109.74,109.75,88100.0,73.5518,73.6386,73.3046,73.3113,88100.0
2007-10-12 15:00:00,109.77,109.88,109.48,109.88,141800.0,73.3246,73.3981,73.1309,73.3981,141800.0
2007-10-12 15:10:00,109.84,109.87,109.56,109.65,79500.0,73.3714,73.3914,73.1844,73.2445,79500.0
2007-10-12 15:20:00,109.65,109.85,109.21,109.29,145300.0,73.2445,73.3781,72.9506,73.004,145300.0
2007-10-12 15:30:00,109.29,109.78,109.2,109.74,97700.0,73.004,73.3313,72.9439,73.3046,97700.0
2007-10-12 15:40:00,109.71,109.89,109.55,109.67,149100.0,73.2846,73.4048,73.1777,73.2578,149100.0
2007-10-12 15:50:00,109.67,109.82,109.38,109.82,252200.0,73.2578,73.358,73.0641,73.358,252200.0
2007-10-15 09:30:00,111.68,112.0,111.3,111.97,277700.0,74.6005,74.8143,74.3467,74.7942,277700.0
2007-10-15 09:40:00,111.97,112.34,111.81,112.07,323600.0,74.7942,75.0414,74.6873,74.861,323600.0
2007-10-15 09:50:00,112.09,112.57,112.0,112.46,297700.0,74.8744,75.195,74.8143,75.1215,297700.0
2007-10-15 10:00:00,112.46,114.84,112.41,113.4,465200.0,75.1215,76.7113,75.0881,75.7494,465200.0
2007-10-15 10:10:00,113.4,113.48,112.9,113.25,369300.0,75.7494,75.8029,75.4154,75.6492,369300.0
2007-10-15 10:20:00,113.25,113.3,112.7,112.73,225800.0,75.6492,75.6826,75.2818,75.3019,225800.0
2007-10-15 10:30:00,112.69,112.82,112.13,112.15,421000.0,75.2752,75.362,74.9011,74.9144,421000.0
2007-10-15 10:40:00,112.18,112.3,111.88,111.95,257400.0,74.9345,75.0146,74.7341,74.7809,257400.0
2007-10-15 10:50:00,111.93,112.1,111.12,111.36,282400.0,74.7675,74.881,74.2264,74.3867,282400.0
2007-10-15 11:00:00,111.38,111.55,111.0,111.5,251000.0,74.4001,74.5137,74.1463,74.4803,251000.0
2007-10-15 11:10:00,111.45,111.87,111.1,111.6,235600.0,74.4469,74.7274,74.2131,74.5471,235600.0
2007-10-15 11:20:00,111.6,111.67,111.0,111.57,250200.0,74.5471,74.5938,74.1463,74.527,250200.0
2007-10-15 11:30:00,111.57,111.8,111.03,111.75,156100.0,74.527,74.6807,74.1663,74.6473,156100.0
2007-10-15 11:40:00,111.77,111.77,111.11,111.11,127600.0,74.6606,74.6606,74.2197,74.2197,127600.0
2007-10-15 11:50:00,111.11,111.69,111.1,111.69,112600.0,74.2197,74.6072,74.2131,74.6072,112600.0
2007-10-15 12:00:00,111.7,111.82,111.35,111.8,99400.0,74.6139,74.694,74.3801,74.6807,99400.0
2007-10-15 12:10:00,111.83,112.14,111.74,112.0,153600.0,74.7007,74.9078,74.6406,74.8143,153600.0
2007-10-15 12:20:00,111.95,112.01,111.71,111.79,91600.0,74.7809,74.8209,74.6205,74.674,91600.0
2007-10-15 12:30:00,111.79,112.24,111.58,112.12,70900.0,74.674,74.9746,74.5337,74.8944,70900.0
2007-10-15 12:40:00,112.13,112.24,111.72,111.92,122100.0,74.9011,74.9746,74.6272,74.7608,122100.0
2007-10-15 12:50:00,111.92,112.14,111.85,111.94,95500.0,74.7608,74.9078,74.7141,74.7742,95500.0
2007-10-15 13:00:00,111.93,112.05,111.4,111.49,114300.0,74.7675,74.8477,74.4135,74.4736,114300.0
2007-10-15 13:10:00,111.47,111.52,111.09,111.41,122900.0,74.4602,74.4936,74.2064,74.4201,122900.0
2007-10-15 13:20:00,111.39,111.55,111.13,111.53,113400.0,74.4068,74.5137,74.2331,74.5003,113400.0
2007-10-15 13:30:00,111.5,111.61,111.23,111.4,119000.0,74.4803,74.5537,74.2999,74.4135,119000.0
2007-10-15 13:40:00,111.38,111.49,111.15,111.26,106300.0,74.4001,74.4736,74.2465,74.3199,106300.0
2007-10-15 13:50:00,111.26,111.36,111.12,111.28,114900.0,74.3199,74.3867,74.2264,74.3333,114900.0
2007-10-15 14:00:00,111.33,111.43,111.07,111.09,152300.0,74.3667,74.4335,74.193,74.2064,152300.0
2007-10-15 14:10:00,111.09,111.72,111.0,111.54,167100.0,74.2064,74.6272,74.1463,74.507,167100.0
2007-10-15 14:20:00,111.51,111.72,111.38,111.67,134700.0,74.4869,74.6272,74.4001,74.5938,134700.0
2007-10-15 14:30:00,111.7,111.87,111.42,111.58,217600.0,74.6139,74.7274,74.4268,74.5337,217600.0
2007-10-15 14:40:00,111.58,111.58,111.0,111.05,254800.0,74.5337,74.5337,74.1463,74.1797,254800.0
2007-10-15 14:50:00,111.05,111.15,110.79,111.04,197300.0,74.1797,74.2465,74.006,74.173,197300.0
2007-10-15 15:00:00,111.04,111.35,110.9,111.04,287500.0,74.173,74.3801,74.0795,74.173,287500.0
2007-10-15 15:10:00,111.02,111.26,110.8,111.26,315100.0,74.1596,74.3199,74.0127,74.3199,315100.0
2007-10-15 15:20:00,111.24,111.39,110.79,111.2,204600.0,74.3066,74.4068,74.006,74.2799,204600.0
2007-10-15 15:30:00,111.21,111.29,110.89,111.01,257000.0,74.2865,74.34,74.0728,74.1529,257000.0
2007-10-15 15:40:00,111.01,111.72,110.77,111.46,242200.0,74.1529,74.6272,73.9926,74.4535,242200.0
2007-10-15 15:50:00,111.46,111.53,111.22,111.49,245700.0,74.4535,74.5003,74.2932,74.4736,245700.0
2007-10-16 09:30:00,111.5,112.1,111.22,111.87,400900.0,74.4803,74.881,74.2932,74.7274,400900.0
2007-10-16 09:40:00,111.91,113.22,111.57,112.4,459400.0,74.7541,75.6292,74.527,75.0814,459400.0
2007-10-16 09:50:00,112.44,112.89,112.1,112.63,663800.0,75.1082,75.4088,74.881,75.2351,663800.0
2007-10-16 10:00:00,112.65,113.13,112.46,112.88,480700.0,75.2484,75.5691,75.1215,75.4021,480700.0
2007-10-16 10:10:00,112.92,113.41,112.36,112.36,396300.0,75.4288,75.7561,75.0547,75.0547,396300.0
2007-10-16 10:20:00,112.35,112.52,111.63,111.71,381600.0,75.048,75.1616,74.5671,74.6205,381600.0
2007-10-16 10:30:00,111.7,112.14,111.64,111.86,294600.0,74.6139,74.9078,74.5738,74.7207,294600.0
2007-10-16 10:40:00,111.89,112.26,111.8,112.02,239400.0,74.7408,74.9879,74.6807,74.8276,239400.0
2007-10-16 10:50:00,112.05,112.12,111.75,112.02,216500.0,74.8477,74.8944,74.6473,74.8276,216500.0
2007-10-16 11:00:00,112.02,112.44,111.95,112.05,176200.0,74.8276,75.1082,74.7809,74.8477,176200.0
2007-10-16 11:10:00,112.03,112.17,111.84,111.91,311500.0,74.8343,74.9278,74.7074,74.7541,311500.0
2007-10-16 11:20:00,111.93,112.75,111.91,112.17,155500.0,74.7675,75.3152,74.7541,74.9278,155500.0
2007-10-16 11:30:00,112.18,112.3,111.71,112.01,198600.0,74.9345,75.0146,74.6205,74.8209,198600.0
2007-10-16 11:40:00,112.04,112.2,111.5,111.53,171000.0,74.841,74.9478,74.4803,74.5003,171000.0
2007-10-16 11:50:00,111.53,112.04,111.51,111.96,237000.0,74.5003,74.841,74.4869,74.7875,237000.0
2007-10-16 12:00:00,111.96,112.09,111.83,111.99,171900.0,74.7875,74.8744,74.7007,74.8076,171900.0
2007-10-16 12:10:00,111.99,112.16,111.86,111.98,174100.0,74.8076,74.9211,74.7207,74.8009,174100.0
2007-10-16 12:20:00,112.0,112.04,111.82,111.95,107800.0,74.8143,74.841,74.694,74.7809,107800.0
2007-10-16 12:30:00,111.95,112.15,111.87,112.08,136900.0,74.7809,74.9144,74.7274,74.8677,136900.0
2007-10-16 12:40:00,112.08,112.4,111.91,112.02,291100.0,74.8677,75.0814,74.7541,74.8276,291100.0
2007-10-16 12:50:00,112.04,112.1,111.88,111.99,54800.0,74.841,74.881,74.7341,74.8076,54800.0
2007-10-16 13:00:00,111.97,112.12,111.79,111.87,118200.0,74.7942,74.8944,74.674,74.7274,118200.0
2007-10-16 13:10:00,111.9,112.15,111.61,112.01,198000.0,74.7475,74.9144,74.5537,74.8209,198000.0
2007-10-16 13:20:00,112.01,112.13,111.86,111.89,74600.0,74.8209,74.9011,74.7207,74.7408,74600.0
2007-10-16 13:30:00,111.84,112.04,111.74,111.85,153000.0,74.7074,74.841,74.6406,74.7141,153000.0
2007-10-16 13:40:00,111.84,112.21,111.74,111.81,202500.0,74.7074,74.9545,74.6406,74.6873,202500.0
2007-10-16 13:50:00,111.79,112.04,111.65,111.88,169500.0,74.674,74.841,74.5805,74.7341,169500.0
2007-10-16 14:00:00,111.91,112.0,111.75,111.9,154400.0,74.7541,74.8143,74.6473,74.7475,154400.0
2007-10-16 14:10:00,111.92,112.23,111.85,112.05,143300.0,74.7608,74.9679,74.7141,74.8477,143300.0
2007-10-16 14:20:00,112.08,112.22,111.94,111.99,99600.0,74.8677,74.9612,74.7742,74.8076,99600.0
2007-10-16 14:30:00,112.01,112.01,111.65,111.8,102200.0,74.8209,74.8209,74.5805,74.6807,102200.0
2007-10-16 14:40:00,111.8,112.05,111.74,112.0,101200.0,74.6807,74.8477,74.6406,74.8143,101200.0
2007-10-16 14:50:00,112.01,112.39,112.0,112.31,160300.0,74.8209,75.0748,74.8143,75.0213,160300.0
2007-10-16 15:00:00,112.31,112.47,111.85,111.97,178600.0,75.0213,75.1282,74.7141,74.7942,178600.0
2007-10-16 15:10:00,111.98,112.15,111.83,112.07,136100.0,74.8009,74.9144,74.7007,74.861,136100.0
2007-10-16 15:20:00,112.07,112.41,111.93,112.26,153300.0,74.861,75.0881,74.7675,74.9879,153300.0
2007-10-16 15:30:00,112.26,112.58,111.95,112.34,167800.0,74.9879,75.2017,74.7809,75.0414,167800.0
2007-10-16 15:40:00,112.33,112.66,112.14,112.26,194500.0,75.0347,75.2551,74.9078,74.9879,194500.0
2007-10-16 15:50:00,112.25,112.51,112.13,112.15,231900.0,74.9812,75.1549,74.9011,74.9144,231900.0
2007-10-17 09:30:00,112.7,112.86,112.25,112.75,293600.0,75.2818,75.3887,74.9812,75.3152,293600.0
2007-10-17 09:40:00,112.75,112.75,112.12,112.36,359800.0,75.3152,75.3152,74.8944,75.0547,359800.0
2007-10-17 09:50:00,112.41,112.68,111.59,111.73,273500.0,75.0881,75.2685,74.5404,74.6339,273500.0
2007-10-17 10:00:00,111.78,112.18,111.57,112.08,157300.0,74.6673,74.9345,74.527,74.8677,157300.0
2007-10-17 10:10:00,112.08,112.46,111.92,112.27,126900.0,74.8677,75.1215,74.7608,74.9946,126900.0
2007-10-17 10:20:00,112.28,112.53,112.08,112.18,225000.0,75.0013,75.1683,74.8677,74.9345,225000.0
2007-10-17 10:30:00,112.15,112.15,111.21,111.24,463800.0,74.9144,74.9144,74.2865,74.3066,463800.0
2007-10-17 10:40:00,111.24,111.38,111.0,111.03,283700.0,74.3066,74.4001,74.1463,74.1663,283700.0
2007-10-17 10:50:00,111.04,111.21,110.64,110.87,377000.0,74.173,74.2865,73.9058,74.0594,377000.0
2007-10-17 11:00:00,110.87,111.61,110.7,110.89,297500.0,74.0594,74.5537,73.9459,74.0728,297500.0
2007-10-17 11:10:00,110.91,111.45,110.9,111.01,171000.0,74.0861,74.4469,74.0795,74.1529,171000.0
2007-10-17 11:20:00,111.0,111.16,110.87,111.13,134000.0,74.1463,74.2531,74.0594,74.2331,134000.0
2007-10-17 11:30:00,111.08,111.55,111.0,111.35,162200.0,74.1997,74.5137,74.1463,74.3801,162200.0
2007-10-17 11:40:00,111.33,111.77,111.33,111.49,171400.0,74.3667,74.6606,74.3667,74.4736,171400.0
2007-10-17 11:50:00,111.48,111.84,111.38,111.64,95200.0,74.4669,74.7074,74.4001,74.5738,95200.0
2007-10-17 12:00:00,111.65,111.84,111.61,111.77,75800.0,74.5805,74.7074,74.5537,74.6606,75800.0
2007-10-17 12:10:00,111.78,111.87,111.5,111.83,118300.0,74.6673,74.7274,74.4803,74.7007,118300.0
2007-10-17 12:20:00,111.82,111.91,111.34,111.42,139100.0,74.694,74.7541,74.3734,74.4268,139100.0
2007-10-17 12:30:00,111.41,111.49,111.02,111.31,138500.0,74.4201,74.4736,74.1596,74.3533,138500.0
2007-10-17 12:40:00,111.28,111.51,111.18,111.4,78400.0,74.3333,74.4869,74.2665,74.4135,78400.0
2007-10-17 12:50:00,111.41,111.47,110.99,111.17,94300.0,74.4201,74.4602,74.1396,74.2598,94300.0
2007-10-17 13:00:00,111.13,111.35,110.6,110.64,141700.0,74.2331,74.3801,73.8791,73.9058,141700.0
2007-10-17 13:10:00,110.64,111.04,110.25,110.77,181600.0,73.9058,74.173,73.6453,73.9926,181600.0
2007-10-17 13:20:00,110.78,110.84,110.33,110.57,140600.0,73.9993,74.0394,73.6987,73.859,140600.0
2007-10-17 13:30:00,110.57,111.27,110.57,111.03,94400.0,73.859,74.3266,73.859,74.1663,94400.0
2007-10-17 13:40:00,111.1,111.1,110.45,110.48,102200.0,74.2131,74.2131,73.7789,73.7989,102200.0
2007-10-17 13:50:00,110.5,110.75,109.85,110.03,303700.0,73.8123,73.9793,73.3781,73.4983,303700.0
2007-10-17 14:00:00,109.95,110.67,109.75,110.66,188000.0,73.4449,73.9258,73.3113,73.9192,188000.0
2007-10-17 14:10:00,110.66,110.68,109.98,110.19,157300.0,73.9192,73.9325,73.4649,73.6052,157300.0
2007-10-17 14:20:00,110.22,110.22,109.88,110.1,143300.0,73.6252,73.6252,73.3981,73.5451,143300.0
2007-10-17 14:30:00,110.1,110.19,109.65,109.91,126200.0,73.5451,73.6052,73.2445,73.4182,126200.0
2007-10-17 14:40:00,109.89,110.5,109.86,110.49,179000.0,73.4048,73.8123,73.3848,73.8056,179000.0
2007-10-17 14:50:00,110.49,110.65,110.31,110.51,163600.0,73.8056,73.9125,73.6854,73.819,163600.0
2007-10-17 15:00:00,110.48,110.75,110.15,110.63,157700.0,73.7989,73.9793,73.5785,73.8991,157700.0
2007-10-17 15:10:00,110.64,111.12,110.25,110.98,157700.0,73.9058,74.2264,73.6453,74.1329,157700.0
2007-10-17 15:20:00,110.96,111.17,110.8,111.04,132300.0,74.1195,74.2598,74.0127,74.173,132300.0
2007-10-17 15:30:00,111.11,111.3,110.74,110.78,244100.0,74.2197,74.3467,73.9726,73.9993,244100.0
2007-10-17 15:40:00,110.78,110.92,110.33,110.36,269900.0,73.9993,74.0928,73.6987,73.7188,269900.0
2007-10-17 15:50:00,110.36,111.08,110.36,111.07,404500.0,73.7188,74.1997,73.7188,74.193,404500.0
2007-10-18 09:30:00,110.46,111.5,110.46,111.27,350200.0,73.7856,74.4803,73.7856,74.3266,350200.0
2007-10-18 09:40:00,111.27,111.4,110.35,110.46,212400.0,74.3266,74.4135,73.7121,73.7856,212400.0
2007-10-18 09:50:00,110.46,110.58,109.82,110.0,233000.0,73.7856,73.8657,73.358,73.4783,233000.0
2007-10-18 10:00:00,110.01,110.18,109.68,109.91,302900.0,73.485,73.5985,73.2645,73.4182,302900.0
2007-10-18 10:10:00,109.91,111.44,109.87,111.37,293100.0,73.4182,74.4402,73.3914,74.3934,293100.0
2007-10-18 10:20:00,111.36,111.4,110.7,111.03,235500.0,74.3867,74.4135,73.9459,74.1663,235500.0
2007-10-18 10:30:00,111.06,111.4,110.84,111.02,299000.0,74.1863,74.4135,74.0394,74.1596,299000.0
2007-10-18 10:40:00,110.99,111.15,110.83,110.9,135000.0,74.1396,74.2465,74.0327,74.0795,135000.0
2007-10-18 10:50:00,110.92,111.25,110.8,111.05,167400.0,74.0928,74.3133,74.0127,74.1797,167400.0
2007-10-18 11:00:00,111.05,111.1,110.92,110.94,156400.0,74.1797,74.2131,74.0928,74.1062,156400.0
2007-10-18 11:10:00,110.96,111.02,110.71,110.86,188800.0,74.1195,74.1596,73.9526,74.0527,188800.0
2007-10-18 11:20:00,110.85,111.3,110.85,111.17,223900.0,74.0461,74.3467,74.0461,74.2598,223900.0
2007-10-18 11:30:00,111.18,111.3,110.74,110.78,173000.0,74.2665,74.3467,73.9726,73.9993,173000.0
2007-10-18 11:40:00,110.81,111.0,110.47,110.57,121200.0,74.0193,74.1463,73.7922,73.859,121200.0
2007-10-18 11:50:00,110.58,110.87,110.45,110.76,120800.0,73.8657,74.0594,73.7789,73.986,120800.0
2007-10-18 12:00:00,110.8,110.94,110.55,110.69,140700.0,74.0127,74.1062,73.8457,73.9392,140700.0
2007-10-18 12:10:00,110.71,110.8,110.39,110.58,131600.0,73.9526,74.0127,73.7388,73.8657,131600.0
2007-10-18 12:20:00,110.58,110.67,110.41,110.56,168900.0,73.8657,73.9258,73.7522,73.8524,168900.0
2007-10-18 12:30:00,110.58,110.61,110.4,110.49,205500.0,73.8657,73.8858,73.7455,73.8056,205500.0
2007-10-18 12:40:00,110.48,110.6,110.25,110.31,123100.0,73.7989,73.8791,73.6453,73.6854,123100.0
2007-10-18 12:50:00,110.31,110.74,110.31,110.54,145300.0,73.6854,73.9726,73.6854,73.839,145300.0
2007-10-18 13:00:00,110.54,110.74,110.45,110.52,66100.0,73.839,73.9726,73.7789,73.8256,66100.0
2007-10-18 13:10:00,110.49,110.62,110.08,110.57,184800.0,73.8056,73.8924,73.5317,73.859,184800.0
2007-10-18 13:20:00,110.51,110.61,110.31,110.55,63800.0,73.819,73.8858,73.6854,73.8457,63800.0
2007-10-18 13:30:00,110.52,110.85,110.29,110.37,134600.0,73.8256,74.0461,73.672,73.7254,134600.0
2007-10-18 13:40:00,110.41,110.48,110.17,110.42,95100.0,73.7522,73.7989,73.5918,73.7588,95100.0
2007-10-18 13:50:00,110.41,110.48,110.21,110.39,137000.0,73.7522,73.7989,73.6186,73.7388,137000.0
2007-10-18 14:00:00,110.37,110.59,110.19,110.28,124200.0,73.7254,73.8724,73.6052,73.6653,124200.0
2007-10-18 14:10:00,110.28,110.42,110.01,110.16,183900.0,73.6653,73.7588,73.485,73.5852,183900.0
2007-10-18 14:20:00,110.19,110.52,110.17,110.46,169900.0,73.6052,73.8256,73.5918,73.7856,169900.0
2007-10-18 14:30:00,110.47,110.53,110.21,110.37,126500.0,73.7922,73.8323,73.6186,73.7254,126500.0
2007-10-18 14:40:00,110.39,110.78,110.27,110.3,174500.0,73.7388,73.9993,73.6586,73.6787,174500.0
2007-10-18 14:50:00,110.28,110.6,110.26,110.45,137400.0,73.6653,73.8791,73.652,73.7789,137400.0
2007-10-18 15:00:00,110.45,110.88,110.4,110.76,154700.0,73.7789,74.0661,73.7455,73.986,154700.0
2007-10-18 15:10:00,110.76,111.19,110.72,111.02,240700.0,73.986,74.2732,73.9592,74.1596,240700.0
2007-10-18 15:20:00,111.0,111.1,110.8,110.99,159200.0,74.1463,74.2131,74.0127,74.1396,159200.0
2007-10-18 15:30:00,111.0,111.58,110.84,111.39,223200.0,74.1463,74.5337,74.0394,74.4068,223200.0
2007-10-18 15:40:00,111.36,111.63,110.96,111.1,379200.0,74.3867,74.5671,74.1195,74.2131,379200.0
2007-10-18 15:50:00,111.09,111.87,111.07,111.37,542100.0,74.2064,74.7274,74.193,74.3934,542100.0
2007-10-19 09:30:00,105.05,105.48,103.52,104.11,2783100.0,70.1718,70.459,69.1497,69.5439,2783100.0
2007-10-19 09:40:00,104.12,104.18,102.9,103.75,1672200.0,69.5505,69.5906,68.7356,69.3034,1672200.0
2007-10-19 09:50:00,103.77,104.28,102.27,102.3,1937400.0,69.3167,69.6574,68.3148,68.3348,1937400.0
2007-10-19 10:00:00,102.32,102.97,102.22,102.9,1303600.0,68.3482,68.7824,68.2814,68.7356,1303600.0
2007-10-19 10:10:00,102.9,103.82,102.85,103.15,1145500.0,68.7356,69.3501,68.7022,68.9026,1145500.0
2007-10-19 10:20:00,103.16,103.41,102.99,103.4,825300.0,68.9093,69.0763,68.7957,69.0696,825300.0
2007-10-19 10:30:00,103.39,103.67,102.94,103.5,890100.0,69.0629,69.2499,68.7623,69.1364,890100.0
2007-10-19 10:40:00,103.51,103.54,102.53,102.73,987100.0,69.1431,69.1631,68.4884,68.622,987100.0
2007-10-19 10:50:00,102.73,102.78,100.46,100.5,1556700.0,68.622,68.6554,67.1057,67.1324,1556700.0
2007-10-19 11:00:00,100.5,101.89,100.21,101.67,1384700.0,67.1324,68.0609,66.9387,67.914,1384700.0
2007-10-19 11:10:00,101.67,101.81,100.83,101.0,901900.0,67.914,68.0075,67.3529,67.4664,901900.0
2007-10-19 11:20:00,101.0,101.57,100.81,101.25,878900.0,67.4664,67.8472,67.3395,67.6334,878900.0
2007-10-19 11:30:00,101.26,101.28,99.61,100.01,1705300.0,67.6401,67.6535,66.5379,66.8051,1705300.0
2007-10-19 11:40:00,99.99,101.04,99.54,100.36,1310500.0,66.7918,67.4931,66.4912,67.0389,1310500.0
2007-10-19 11:50:00,100.35,101.05,100.35,100.63,774900.0,67.0322,67.4998,67.0322,67.2193,774900.0
2007-10-19 12:00:00,100.62,100.72,100.0,100.28,1190800.0,67.2126,67.2794,66.7984,66.9855,1190800.0
2007-10-19 12:10:00,100.27,100.38,100.0,100.11,919300.0,66.9788,67.0523,66.7984,66.8719,919300.0
2007-10-19 12:20:00,100.11,100.23,99.88,99.96,685600.0,66.8719,66.9521,66.7183,66.7717,685600.0
2007-10-19 12:30:00,99.97,100.78,99.9,100.5,913300.0,66.7784,67.3195,66.7316,67.1324,913300.0
2007-10-19 12:40:00,100.5,100.85,100.25,100.45,517400.0,67.1324,67.3662,66.9654,67.099,517400.0
2007-10-19 12:50:00,100.47,100.47,100.06,100.28,339100.0,67.1124,67.1124,66.8385,66.9855,339100.0
2007-10-19 13:00:00,100.31,100.5,100.0,100.17,533300.0,67.0055,67.1324,66.7984,66.912,533300.0
2007-10-19 13:10:00,100.18,100.25,99.98,100.16,529900.0,66.9187,66.9654,66.7851,66.9053,529900.0
2007-10-19 13:20:00,100.11,100.29,99.8,100.21,521300.0,66.8719,66.9922,66.6648,66.9387,521300.0
2007-10-19 13:30:00,100.21,100.3,100.1,100.23,268100.0,66.9387,66.9988,66.8652,66.9521,268100.0
2007-10-19 13:40:00,100.22,100.63,100.19,100.26,416300.0,66.9454,67.2193,66.9254,66.9721,416300.0
2007-10-19 13:50:00,100.28,100.88,100.18,100.77,417400.0,66.9855,67.3863,66.9187,67.3128,417400.0
2007-10-19 14:00:00,100.78,100.83,100.24,100.59,460800.0,67.3195,67.3529,66.9588,67.1925,460800.0
2007-10-19 14:10:00,100.58,101.22,100.52,101.12,590800.0,67.1859,67.6134,67.1458,67.5466,590800.0
2007-10-19 14:20:00,101.11,101.33,100.7,101.09,490500.0,67.5399,67.6869,67.266,67.5265,490500.0
2007-10-19 14:30:00,101.08,101.25,100.48,100.51,470900.0,67.5199,67.6334,67.1191,67.1391,470900.0
2007-10-19 14:40:00,100.51,100.8,100.15,100.21,466600.0,67.1391,67.3328,66.8986,66.9387,466600.0
2007-10-19 14:50:00,100.23,100.37,99.66,99.88,695100.0,66.9521,67.0456,66.5713,66.7183,695100.0
2007-10-19 15:00:00,99.86,100.09,99.43,100.06,656700.0,66.7049,66.8586,66.4177,66.8385,656700.0
2007-10-19 15:10:00,100.06,100.1,99.4,99.54,664000.0,66.8385,66.8652,66.3976,66.4912,664000.0
2007-10-19 15:20:00,99.54,99.63,98.0,98.65,961900.0,66.4912,66.5513,65.4625,65.8967,961900.0
2007-10-19 15:30:00,98.66,98.98,98.11,98.73,1258600.0,65.9033,66.1171,65.5359,65.9501,1258600.0
2007-10-19 15:40:00,98.74,99.35,98.64,99.23,1126000.0,65.9568,66.3642,65.89,66.2841,1126000.0
2007-10-19 15:50:00,99.26,99.9,98.99,98.99,1586200.0,66.3041,66.7316,66.1238,66.1238,1586200.0
2007-10-22 09:30:00,97.6,97.68,96.03,96.33,1216300.0,65.1953,65.2487,64.1465,64.3469,1216300.0
2007-10-22 09:40:00,96.29,97.48,96.14,96.67,1109300.0,64.3202,65.1151,64.22,64.5741,1109300.0
2007-10-22 09:50:00,96.58,97.8,96.32,96.9,890600.0,64.5139,65.3289,64.3403,64.7277,890600.0
2007-10-22 10:00:00,96.92,97.54,96.13,97.22,939300.0,64.741,65.1552,64.2133,64.9414,939300.0
2007-10-22 10:10:00,97.22,97.79,96.7,97.53,1088300.0,64.9414,65.3222,64.5941,65.1485,1088300.0
2007-10-22 10:20:00,97.49,97.6,96.24,96.53,968400.0,65.1218,65.1953,64.2868,64.4805,968400.0
2007-10-22 10:30:00,96.51,96.6,96.02,96.19,751400.0,64.4672,64.5273,64.1399,64.2534,751400.0
2007-10-22 10:40:00,96.17,96.67,96.0,96.18,512700.0,64.2401,64.5741,64.1265,64.2467,512700.0
2007-10-22 10:50:00,96.21,96.27,95.16,95.26,856200.0,64.2668,64.3069,63.5654,63.6322,856200.0
2007-10-22 11:00:00,95.3,95.78,95.0,95.15,758400.0,63.6589,63.9795,63.4585,63.5587,758400.0
2007-10-22 11:10:00,95.13,95.49,94.78,95.47,673900.0,63.5454,63.7858,63.3116,63.7725,673900.0
2007-10-22 11:20:00,95.47,95.8,95.15,95.27,646100.0,63.7725,63.9929,63.5587,63.6389,646100.0
2007-10-22 11:30:00,95.25,95.34,94.77,94.87,691700.0,63.6255,63.6856,63.3049,63.3717,691700.0
2007-10-22 11:40:00,94.87,95.8,94.82,95.76,519000.0,63.3717,63.9929,63.3383,63.9662,519000.0
2007-10-22 11:50:00,95.78,95.88,95.25,95.37,684200.0,63.9795,64.0463,63.6255,63.7057,684200.0
2007-10-22 12:00:00,95.36,95.4,94.96,95.16,420100.0,63.699,63.7257,63.4318,63.5654,420100.0
2007-10-22 12:10:00,95.13,95.43,95.0,95.36,281200.0,63.5454,63.7457,63.4585,63.699,281200.0
2007-10-22 12:20:00,95.38,96.1,95.23,96.07,360000.0,63.7124,64.1933,63.6122,64.1733,360000.0
2007-10-22 12:30:00,96.09,96.46,95.8,95.8,602600.0,64.1866,64.4338,63.9929,63.9929,602600.0
2007-10-22 12:40:00,95.78,96.19,95.63,95.77,370200.0,63.9795,64.2534,63.8793,63.9729,370200.0
2007-10-22 12:50:00,95.78,96.4,95.5,96.15,512100.0,63.9795,64.3937,63.7925,64.2267,512100.0
2007-10-22 13:00:00,96.12,96.78,96.08,96.62,600700.0,64.2067,64.6475,64.1799,64.5407,600700.0
2007-10-22 13:10:00,96.62,96.78,95.65,96.04,696100.0,64.5407,64.6475,63.8927,64.1532,696100.0
2007-10-22 13:20:00,96.04,96.55,96.0,96.49,476300.0,64.1532,64.4939,64.1265,64.4538,476300.0
2007-10-22 13:30:00,96.5,96.7,95.38,96.35,577200.0,64.4605,64.5941,63.7124,64.3603,577200.0
2007-10-22 13:40:00,96.37,96.41,96.09,96.16,279400.0,64.3737,64.4004,64.1866,64.2334,279400.0
2007-10-22 13:50:00,96.16,96.16,95.58,95.76,367600.0,64.2334,64.2334,63.8459,63.9662,367600.0
2007-10-22 14:00:00,95.76,96.24,95.75,96.01,300500.0,63.9662,64.2868,63.9595,64.1332,300500.0
2007-10-22 14:10:00,96.02,96.22,95.9,96.1,200800.0,64.1399,64.2735,64.0597,64.1933,200800.0
2007-10-22 14:20:00,96.11,96.14,95.52,95.59,207400.0,64.2,64.22,63.8059,63.8526,207400.0
2007-10-22 14:30:00,95.56,95.87,95.31,95.58,503900.0,63.8326,64.0397,63.6656,63.8459,503900.0
2007-10-22 14:40:00,95.58,95.75,95.25,95.47,385100.0,63.8459,63.9595,63.6255,63.7725,385100.0
2007-10-22 14:50:00,95.49,95.86,95.42,95.62,343700.0,63.7858,64.033,63.7391,63.8727,343700.0
2007-10-22 15:00:00,95.58,95.64,95.01,95.06,463900.0,63.8459,63.886,63.4652,63.4986,463900.0
2007-10-22 15:10:00,95.06,95.29,94.86,95.23,426500.0,63.4986,63.6522,63.365,63.6122,426500.0
2007-10-22 15:20:00,95.23,95.31,94.91,95.06,467700.0,63.6122,63.6656,63.3984,63.4986,467700.0
2007-10-22 15:30:00,95.04,95.38,95.02,95.17,484900.0,63.4852,63.7124,63.4719,63.5721,484900.0
2007-10-22 15:40:00,95.17,95.48,95.15,95.37,572000.0,63.5721,63.7791,63.5587,63.7057,572000.0
2007-10-22 15:50:00,95.37,95.5,95.15,95.25,902700.0,63.7057,63.7925,63.5587,63.6255,902700.0
2007-10-23 09:30:00,97.3,98.0,97.0,97.48,1147100.0,64.9949,65.4625,64.7945,65.1151,1147100.0
2007-10-23 09:40:00,97.48,97.62,96.05,97.16,1009100.0,65.1151,65.2086,64.1599,64.9014,1009100.0
2007-10-23 09:50:00,97.14,97.72,97.14,97.48,455300.0,64.888,65.2754,64.888,65.1151,455300.0
2007-10-23 10:00:00,97.48,97.97,97.41,97.96,621400.0,65.1151,65.4424,65.0684,65.4358,621400.0
2007-10-23 10:10:00,97.96,98.99,97.8,98.59,1065500.0,65.4358,66.1238,65.3289,65.8566,1065500.0
2007-10-23 10:20:00,98.58,98.6,97.91,98.38,447200.0,65.8499,65.8633,65.4024,65.7163,447200.0
2007-10-23 10:30:00,98.38,98.78,98.2,98.74,358100.0,65.7163,65.9835,65.5961,65.9568,358100.0
2007-10-23 10:40:00,98.72,98.78,98.44,98.55,346900.0,65.9434,65.9835,65.7564,65.8299,346900.0
2007-10-23 10:50:00,98.58,98.63,97.89,97.91,435200.0,65.8499,65.8833,65.389,65.4024,435200.0
2007-10-23 11:00:00,97.93,97.99,96.66,96.75,478400.0,65.4157,65.4558,64.5674,64.6275,478400.0
2007-10-23 11:10:00,96.76,97.5,96.68,97.02,413600.0,64.6342,65.1285,64.5807,64.8078,413600.0
2007-10-23 11:20:00,97.06,97.47,97.02,97.34,269400.0,64.8346,65.1084,64.8078,65.0216,269400.0
2007-10-23 11:30:00,97.34,98.12,97.3,97.98,323000.0,65.0216,65.5426,64.9949,65.4491,323000.0
2007-10-23 11:40:00,97.96,98.05,97.71,97.91,164000.0,65.4358,65.4959,65.2688,65.4024,164000.0
2007-10-23 11:50:00,97.88,98.25,97.78,98.2,254100.0,65.3823,65.6295,65.3155,65.5961,254100.0
2007-10-23 12:00:00,98.19,98.36,97.61,97.7,339400.0,65.5894,65.7029,65.202,65.2621,339400.0
2007-10-23 12:10:00,97.71,97.85,97.3,97.58,209500.0,65.2688,65.3623,64.9949,65.1819,209500.0
2007-10-23 12:20:00,97.57,97.78,97.23,97.44,260100.0,65.1752,65.3155,64.9481,65.0884,260100.0
2007-10-23 12:30:00,97.42,97.86,97.24,97.79,201200.0,65.075,65.369,64.9548,65.3222,201200.0
2007-10-23 12:40:00,97.8,97.94,97.56,97.92,158000.0,65.3289,65.4224,65.1686,65.409,158000.0
2007-10-23 12:50:00,97.9,98.09,97.83,97.94,210600.0,65.3957,65.5226,65.3489,65.4224,210600.0
2007-10-23 13:00:00,97.95,98.38,97.91,98.35,148100.0,65.4291,65.7163,65.4024,65.6963,148100.0
2007-10-23 13:10:00,98.35,98.89,98.25,98.89,240700.0,65.6963,66.057,65.6295,66.057,240700.0
2007-10-23 13:20:00,98.88,98.96,98.71,98.77,207800.0,66.0503,66.1037,65.9367,65.9768,207800.0
2007-10-23 13:30:00,98.79,99.16,98.75,98.99,278500.0,65.9902,66.2373,65.9635,66.1238,278500.0
2007-10-23 13:40:00,99.0,99.05,98.75,98.81,252400.0,66.1305,66.1639,65.9635,66.0035,252400.0
2007-10-23 13:50:00,98.81,98.89,98.24,98.55,201000.0,66.0035,66.057,65.6228,65.8299,201000.0
2007-10-23 14:00:00,98.53,98.88,98.37,98.81,170400.0,65.8165,66.0503,65.7096,66.0035,170400.0
2007-10-23 14:10:00,98.85,99.05,98.82,98.93,229000.0,66.0303,66.1639,66.0102,66.0837,229000.0
2007-10-23 14:20:00,98.92,99.28,98.75,98.87,372000.0,66.077,66.3175,65.9635,66.0436,372000.0
2007-10-23 14:30:00,98.92,99.14,98.79,99.08,230300.0,66.077,66.224,65.9902,66.1839,230300.0
2007-10-23 14:40:00,99.09,99.37,98.5,99.08,268200.0,66.1906,66.3776,65.7965,66.1839,268200.0
2007-10-23 14:50:00,99.09,99.24,98.95,99.04,173800.0,66.1906,66.2908,66.0971,66.1572,173800.0
2007-10-23 15:00:00,99.06,99.23,98.94,99.15,236500.0,66.1705,66.2841,66.0904,66.2307,236500.0
2007-10-23 15:10:00,99.15,99.22,98.9,98.98,241300.0,66.2307,66.2774,66.0637,66.1171,241300.0
2007-10-23 15:20:00,98.98,99.49,98.97,99.38,423000.0,66.1171,66.4578,66.1104,66.3843,423000.0
2007-10-23 15:30:00,99.37,99.64,99.26,99.56,368500.0,66.3776,66.558,66.3041,66.5045,368500.0
2007-10-23 15:40:00,99.55,99.84,99.5,99.59,394400.0,66.4978,66.6916,66.4644,66.5246,394400.0
2007-10-23 15:50:00,99.59,100.06,99.58,100.06,603200.0,66.5246,66.8385,66.5179,66.8385,603200.0
2007-10-24 09:30:00,99.65,99.99,98.86,99.76,419100.0,66.5646,66.7918,66.0369,66.6381,419100.0
2007-10-24 09:40:00,99.7,100.45,99.6,100.17,457600.0,66.598,67.099,66.5312,66.912,457600.0
2007-10-24 09:50:00,100.18,100.37,99.92,100.2,370600.0,66.9187,67.0456,66.745,66.932,370600.0
2007-10-24 10:00:00,100.22,100.34,99.97,100.32,396600.0,66.9454,67.0256,66.7784,67.0122,396600.0
2007-10-24 10:10:00,100.26,100.28,99.5,99.92,447600.0,66.9721,66.9855,66.4644,66.745,447600.0
2007-10-24 10:20:00,99.92,100.07,99.74,99.8,328300.0,66.745,66.8452,66.6248,66.6648,328300.0
2007-10-24 10:30:00,99.79,101.56,99.79,101.25,794800.0,66.6582,67.8405,66.6582,67.6334,794800.0
2007-10-24 10:40:00,101.29,101.34,100.4,100.63,465400.0,67.6601,67.6935,67.0656,67.2193,465400.0
2007-10-24 10:50:00,100.61,101.15,100.44,100.88,317800.0,67.2059,67.5666,67.0924,67.3863,317800.0
2007-10-24 11:00:00,100.92,101.01,100.23,100.27,242300.0,67.413,67.4731,66.9521,66.9788,242300.0
2007-10-24 11:10:00,100.26,100.34,99.5,99.58,352000.0,66.9721,67.0256,66.4644,66.5179,352000.0
2007-10-24 11:20:00,99.58,100.41,99.53,100.35,293100.0,66.5179,67.0723,66.4845,67.0322,293100.0
2007-10-24 11:30:00,100.36,100.56,99.91,100.22,218200.0,67.0389,67.1725,66.7383,66.9454,218200.0
2007-10-24 11:40:00,100.26,100.29,99.93,100.05,196400.0,66.9721,66.9922,66.7517,66.8318,196400.0
2007-10-24 11:50:00,100.01,100.23,99.92,100.01,183800.0,66.8051,66.9521,66.745,66.8051,183800.0
2007-10-24 12:00:00,100.02,100.25,99.87,100.2,307700.0,66.8118,66.9654,66.7116,66.932,307700.0
2007-10-24 12:10:00,100.2,100.45,99.92,100.03,290800.0,66.932,67.099,66.745,66.8185,290800.0
2007-10-24 12:20:00,100.02,100.1,99.92,99.94,213300.0,66.8118,66.8652,66.745,66.7584,213300.0
2007-10-24 12:30:00,99.94,100.09,99.83,99.88,189800.0,66.7584,66.8586,66.6849,66.7183,189800.0
2007-10-24 12:40:00,99.83,100.05,99.7,99.92,166700.0,66.6849,66.8318,66.598,66.745,166700.0
2007-10-24 12:50:00,99.93,99.96,99.5,99.73,152200.0,66.7517,66.7717,66.4644,66.6181,152200.0
2007-10-24 13:00:00,99.74,100.06,99.58,99.98,226700.0,66.6248,66.8385,66.5179,66.7851,226700.0
2007-10-24 13:10:00,99.98,100.18,99.83,100.0,185500.0,66.7851,66.9187,66.6849,66.7984,185500.0
2007-10-24 13:20:00,99.98,100.1,99.61,100.03,127200.0,66.7851,66.8652,66.5379,66.8185,127200.0
2007-10-24 13:30:00,100.01,100.1,99.7,99.81,144200.0,66.8051,66.8652,66.598,66.6715,144200.0
2007-10-24 13:40:00,99.8,99.98,99.59,99.91,99300.0,66.6648,66.7851,66.5246,66.7383,99300.0
2007-10-24 13:50:00,99.9,100.0,99.6,99.76,127200.0,66.7316,66.7984,66.5312,66.6381,127200.0
2007-10-24 14:00:00,99.77,99.78,98.65,98.85,607100.0,66.6448,66.6515,65.8967,66.0303,607100.0
2007-10-24 14:10:00,98.84,98.98,98.57,98.83,479400.0,66.0236,66.1171,65.8432,66.0169,479400.0
2007-10-24 14:20:00,98.85,99.51,98.85,99.32,397900.0,66.0303,66.4711,66.0303,66.3442,397900.0
2007-10-24 14:30:00,99.33,99.72,99.17,99.68,343600.0,66.3509,66.6114,66.244,66.5847,343600.0
2007-10-24 14:40:00,99.67,99.77,99.06,99.5,259500.0,66.578,66.6448,66.1705,66.4644,259500.0
2007-10-24 14:50:00,99.55,100.07,99.33,100.01,279700.0,66.4978,66.8452,66.3509,66.8051,279700.0
2007-10-24 15:00:00,100.0,100.74,99.82,100.72,318000.0,66.7984,67.2927,66.6782,67.2794,318000.0
2007-10-24 15:10:00,100.74,101.24,100.5,100.61,561700.0,67.2927,67.6267,67.1324,67.2059,561700.0
2007-10-24 15:20:00,100.61,101.12,100.32,101.09,339200.0,67.2059,67.5466,67.0122,67.5265,339200.0
2007-10-24 15:30:00,101.07,101.19,100.3,100.38,376800.0,67.5132,67.5933,66.9988,67.0523,376800.0
2007-10-24 15:40:00,100.36,100.61,100.29,100.52,301800.0,67.0389,67.2059,66.9922,67.1458,301800.0
2007-10-24 15:50:00,100.51,101.07,100.4,100.99,404500.0,67.1391,67.5132,67.0656,67.4597,404500.0
2007-10-25 09:30:00,101.3,101.99,98.75,98.76,819100.0,67.6668,68.1277,65.9635,65.9701,819100.0
2007-10-25 09:40:00,98.76,99.73,98.06,99.29,762600.0,65.9701,66.6181,65.5025,66.3242,762600.0
2007-10-25 09:50:00,99.3,99.51,98.79,98.86,352900.0,66.3308,66.4711,65.9902,66.0369,352900.0
2007-10-25 10:00:00,98.86,99.15,98.83,99.01,351600.0,66.0369,66.2307,66.0169,66.1371,351600.0
2007-10-25 10:10:00,99.03,99.2,98.96,99.13,580700.0,66.1505,66.2641,66.1037,66.2173,580700.0
2007-10-25 10:20:00,99.13,99.14,98.65,98.95,374100.0,66.2173,66.224,65.8967,66.0971,374100.0
2007-10-25 10:30:00,98.93,98.96,98.61,98.66,313400.0,66.0837,66.1037,65.8699,65.9033,313400.0
2007-10-25 10:40:00,98.67,99.59,98.6,99.25,245200.0,65.91,66.5246,65.8633,66.2975,245200.0
2007-10-25 10:50:00,99.25,99.46,99.0,99.27,167200.0,66.2975,66.4377,66.1305,66.3108,167200.0
2007-10-25 11:00:00,99.3,99.86,99.27,99.83,219300.0,66.3308,66.7049,66.3108,66.6849,219300.0
2007-10-25 11:10:00,99.85,99.86,99.41,99.54,229600.0,66.6982,66.7049,66.4043,66.4912,229600.0
2007-10-25 11:20:00,99.54,99.7,99.2,99.43,238900.0,66.4912,66.598,66.2641,66.4177,238900.0
2007-10-25 11:30:00,99.42,99.63,99.28,99.4,174400.0,66.411,66.5513,66.3175,66.3976,174400.0
2007-10-25 11:40:00,99.4,99.79,99.38,99.44,191500.0,66.3976,66.6582,66.3843,66.4244,191500.0
2007-10-25 11:50:00,99.43,99.51,98.75,98.83,330800.0,66.4177,66.4711,65.9635,66.0169,330800.0
2007-10-25 12:00:00,98.85,99.1,98.44,98.55,330000.0,66.0303,66.1973,65.7564,65.8299,330000.0
2007-10-25 12:10:00,98.53,98.54,97.93,98.2,603600.0,65.8165,65.8232,65.4157,65.5961,603600.0
2007-10-25 12:20:00,98.19,98.34,97.87,98.0,373300.0,65.5894,65.6896,65.3756,65.4625,373300.0
2007-10-25 12:30:00,98.01,98.11,97.97,98.04,235400.0,65.4691,65.5359,65.4424,65.4892,235400.0
2007-10-25 12:40:00,98.04,98.16,98.01,98.01,138000.0,65.4892,65.5693,65.4691,65.4691,138000.0
2007-10-25 12:50:00,98.01,98.29,98.0,98.16,212800.0,65.4691,65.6562,65.4625,65.5693,212800.0
2007-10-25 13:00:00,98.15,98.3,97.92,98.11,334100.0,65.5627,65.6629,65.409,65.5359,334100.0
2007-10-25 13:10:00,98.12,98.51,98.03,98.44,272900.0,65.5426,65.8031,65.4825,65.7564,272900.0
2007-10-25 13:20:00,98.44,98.59,98.06,98.16,320400.0,65.7564,65.8566,65.5025,65.5693,320400.0
2007-10-25 13:30:00,98.16,98.74,98.15,98.67,304100.0,65.5693,65.9568,65.5627,65.91,304100.0
2007-10-25 13:40:00,98.67,98.94,98.58,98.63,275300.0,65.91,66.0904,65.8499,65.8833,275300.0
2007-10-25 13:50:00,98.63,98.64,98.28,98.4,288400.0,65.8833,65.89,65.6495,65.7297,288400.0
2007-10-25 14:00:00,98.42,98.52,98.3,98.32,302900.0,65.743,65.8098,65.6629,65.6762,302900.0
2007-10-25 14:10:00,98.32,98.74,98.25,98.6,271200.0,65.6762,65.9568,65.6295,65.8633,271200.0
2007-10-25 14:20:00,98.7,99.29,98.46,99.1,227800.0,65.9301,66.3242,65.7697,66.1973,227800.0
2007-10-25 14:30:00,99.08,99.28,98.75,99.26,242000.0,66.1839,66.3175,65.9635,66.3041,242000.0
2007-10-25 14:40:00,99.25,99.6,99.1,99.32,351700.0,66.2975,66.5312,66.1973,66.3442,351700.0
2007-10-25 14:50:00,99.3,99.75,99.3,99.72,487400.0,66.3308,66.6314,66.3308,66.6114,487400.0
2007-10-25 15:00:00,99.73,99.9,99.16,99.77,322500.0,66.6181,66.7316,66.2373,66.6448,322500.0
2007-10-25 15:10:00,99.79,100.0,99.32,99.49,326400.0,66.6582,66.7984,66.3442,66.4578,326400.0
2007-10-25 15:20:00,99.49,99.77,98.92,98.98,433000.0,66.4578,66.6448,66.077,66.1171,433000.0
2007-10-25 15:30:00,98.98,99.02,98.41,98.51,677600.0,66.1171,66.1438,65.7363,65.8031,677600.0
2007-10-25 15:40:00,98.51,98.57,98.09,98.11,763400.0,65.8031,65.8432,65.5226,65.5359,763400.0
2007-10-25 15:50:00,98.11,98.38,98.1,98.1,688100.0,65.5359,65.7163,65.5293,65.5293,688100.0
2007-10-26 09:30:00,99.53,100.75,99.31,100.0,699900.0,66.4845,67.2994,66.3375,66.7984,699900.0
2007-10-26 09:40:00,100.0,100.2,99.14,99.32,375400.0,66.7984,66.932,66.224,66.3442,375400.0
2007-10-26 09:50:00,99.33,100.02,99.12,99.95,333800.0,66.3509,66.8118,66.2106,66.765,333800.0
2007-10-26 10:00:00,99.95,100.36,99.61,99.69,274400.0,66.765,67.0389,66.5379,66.5914,274400.0
2007-10-26 10:10:00,99.69,99.97,99.13,99.97,237200.0,66.5914,66.7784,66.2173,66.7784,237200.0
2007-10-26 10:20:00,99.94,100.2,99.73,100.17,201700.0,66.7584,66.932,66.6181,66.912,201700.0
2007-10-26 10:30:00,100.14,100.2,99.46,99.5,142600.0,66.892,66.932,66.4377,66.4644,142600.0
2007-10-26 10:40:00,99.49,99.79,99.15,99.56,193800.0,66.4578,66.6582,66.2307,66.5045,193800.0
2007-10-26 10:50:00,99.59,100.0,99.5,99.71,109800.0,66.5246,66.7984,66.4644,66.6047,109800.0
2007-10-26 11:00:00,99.71,100.0,99.55,99.97,166700.0,66.6047,66.7984,66.4978,66.7784,166700.0
2007-10-26 11:10:00,99.97,100.11,99.63,99.86,191400.0,66.7784,66.8719,66.5513,66.7049,191400.0
2007-10-26 11:20:00,99.85,99.94,99.5,99.82,166700.0,66.6982,66.7584,66.4644,66.6782,166700.0
2007-10-26 11:30:00,99.82,99.92,99.47,99.74,258600.0,66.6782,66.745,66.4444,66.6248,258600.0
2007-10-26 11:40:00,99.76,100.03,99.73,99.94,139800.0,66.6381,66.8185,66.6181,66.7584,139800.0
2007-10-26 11:50:00,99.93,99.95,99.6,99.62,132000.0,66.7517,66.765,66.5312,66.5446,132000.0
2007-10-26 12:00:00,99.62,99.82,99.52,99.79,181500.0,66.5446,66.6782,66.4778,66.6582,181500.0
2007-10-26 12:10:00,99.79,100.05,99.57,99.78,170000.0,66.6582,66.8318,66.5112,66.6515,170000.0
2007-10-26 12:20:00,99.77,99.83,99.49,99.8,128600.0,66.6448,66.6849,66.4578,66.6648,128600.0
2007-10-26 12:30:00,99.79,100.01,99.66,99.77,103000.0,66.6582,66.8051,66.5713,66.6448,103000.0
2007-10-26 12:40:00,99.74,99.78,99.5,99.59,159500.0,66.6248,66.6515,66.4644,66.5246,159500.0
2007-10-26 12:50:00,99.58,99.8,99.55,99.8,112900.0,66.5179,66.6648,66.4978,66.6648,112900.0
2007-10-26 13:00:00,99.81,99.99,99.68,99.76,115400.0,66.6715,66.7918,66.5847,66.6381,115400.0
2007-10-26 13:10:00,99.73,99.81,99.29,99.5,188100.0,66.6181,66.6715,66.3242,66.4644,188100.0
2007-10-26 13:20:00,99.5,99.61,99.29,99.4,202400.0,66.4644,66.5379,66.3242,66.3976,202400.0
2007-10-26 13:30:00,99.4,99.64,99.25,99.27,152400.0,66.3976,66.558,66.2975,66.3108,152400.0
2007-10-26 13:40:00,99.28,99.35,99.01,99.31,134900.0,66.3175,66.3642,66.1371,66.3375,134900.0
2007-10-26 13:50:00,99.32,99.36,98.87,98.92,170200.0,66.3442,66.3709,66.0436,66.077,170200.0
2007-10-26 14:00:00,98.92,99.27,98.82,99.17,233300.0,66.077,66.3108,66.0102,66.244,233300.0
2007-10-26 14:10:00,99.17,99.33,98.82,99.03,232100.0,66.244,66.3509,66.0102,66.1505,232100.0
2007-10-26 14:20:00,99.02,99.49,98.93,99.13,210400.0,66.1438,66.4578,66.0837,66.2173,210400.0
2007-10-26 14:30:00,99.14,99.3,98.81,99.1,186900.0,66.224,66.3308,66.0035,66.1973,186900.0
2007-10-26 14:40:00,99.12,99.33,99.03,99.29,140700.0,66.2106,66.3509,66.1505,66.3242,140700.0
2007-10-26 14:50:00,99.31,99.31,99.1,99.2,124800.0,66.3375,66.3375,66.1973,66.2641,124800.0
2007-10-26 15:00:00,99.21,99.39,99.08,99.16,119900.0,66.2707,66.391,66.1839,66.2373,119900.0
2007-10-26 15:10:00,99.16,99.31,99.04,99.1,99400.0,66.2373,66.3375,66.1572,66.1973,99400.0
2007-10-26 15:20:00,99.11,99.32,98.92,99.31,156900.0,66.2039,66.3442,66.077,66.3375,156900.0
2007-10-26 15:30:00,99.3,99.45,99.19,99.29,192300.0,66.3308,66.431,66.2574,66.3242,192300.0
2007-10-26 15:40:00,99.31,99.5,99.13,99.33,241300.0,66.3375,66.4644,66.2173,66.3509,241300.0
2007-10-26 15:50:00,99.35,99.59,99.32,99.58,341900.0,66.3642,66.5246,66.3442,66.5179,341900.0
2007-10-29 09:30:00,100.32,101.45,99.79,100.14,205900.0,67.0122,67.767,66.6582,66.892,205900.0
2007-10-29 09:40:00,100.17,100.17,99.12,99.68,245800.0,66.912,66.912,66.2106,66.5847,245800.0
2007-10-29 09:50:00,99.68,99.93,99.5,99.67,165500.0,66.5847,66.7517,66.4644,66.578,165500.0
2007-10-29 10:00:00,99.64,99.88,99.3,99.87,186800.0,66.558,66.7183,66.3308,66.7116,186800.0
2007-10-29 10:10:00,99.84,100.03,99.25,99.52,227800.0,66.6916,66.8185,66.2975,66.4778,227800.0
2007-10-29 10:20:00,99.54,99.99,99.38,99.92,171300.0,66.4912,66.7918,66.3843,66.745,171300.0
2007-10-29 10:30:00,99.93,100.0,99.61,99.75,142300.0,66.7517,66.7984,66.5379,66.6314,142300.0
2007-10-29 10:40:00,99.73,99.89,99.68,99.75,99000.0,66.6181,66.725,66.5847,66.6314,99000.0
2007-10-29 10:50:00,99.77,99.78,99.42,99.48,167300.0,66.6448,66.6515,66.411,66.4511,167300.0
2007-10-29 11:00:00,99.43,99.64,99.08,99.61,235100.0,66.4177,66.558,66.1839,66.5379,235100.0
2007-10-29 11:10:00,99.63,99.78,99.5,99.5,147100.0,66.5513,66.6515,66.4644,66.4644,147100.0
2007-10-29 11:20:00,99.5,99.66,99.37,99.41,150500.0,66.4644,66.5713,66.3776,66.4043,150500.0
2007-10-29 11:30:00,99.4,99.69,99.39,99.49,116200.0,66.3976,66.5914,66.391,66.4578,116200.0
2007-10-29 11:40:00,99.48,99.66,99.4,99.55,90700.0,66.4511,66.5713,66.3976,66.4978,90700.0
2007-10-29 11:50:00,99.55,99.79,99.55,99.73,72800.0,66.4978,66.6582,66.4978,66.6181,72800.0
2007-10-29 12:00:00,99.74,100.07,99.7,99.9,162200.0,66.6248,66.8452,66.598,66.7316,162200.0
2007-10-29 12:10:00,99.91,100.0,99.67,99.97,123200.0,66.7383,66.7984,66.578,66.7784,123200.0
2007-10-29 12:20:00,99.97,100.0,99.57,99.67,118300.0,66.7784,66.7984,66.5112,66.578,118300.0
2007-10-29 12:30:00,99.67,99.95,99.53,99.78,139100.0,66.578,66.765,66.4845,66.6515,139100.0
2007-10-29 12:40:00,99.78,99.95,99.58,99.65,105600.0,66.6515,66.765,66.5179,66.5646,105600.0
2007-10-29 12:50:00,99.68,99.9,99.68,99.76,55100.0,66.5847,66.7316,66.5847,66.6381,55100.0
2007-10-29 13:00:00,99.74,99.74,99.54,99.57,58800.0,66.6248,66.6248,66.4912,66.5112,58800.0
2007-10-29 13:10:00,99.58,99.6,99.46,99.48,94300.0,66.5179,66.5312,66.4377,66.4511,94300.0
2007-10-29 13:20:00,99.49,99.68,99.48,99.55,71500.0,66.4578,66.5847,66.4511,66.4978,71500.0
2007-10-29 13:30:00,99.55,99.81,99.53,99.81,97800.0,66.4978,66.6715,66.4845,66.6715,97800.0
2007-10-29 13:40:00,99.8,99.94,99.66,99.89,91300.0,66.6648,66.7584,66.5713,66.725,91300.0
2007-10-29 13:50:00,99.9,100.17,99.86,100.11,129100.0,66.7316,66.912,66.7049,66.8719,129100.0
2007-10-29 14:00:00,100.1,100.41,100.07,100.14,180100.0,66.8652,67.0723,66.8452,66.892,180100.0
2007-10-29 14:10:00,100.16,100.16,99.8,99.96,102000.0,66.9053,66.9053,66.6648,66.7717,102000.0
2007-10-29 14:20:00,99.95,100.37,99.9,100.17,162700.0,66.765,67.0456,66.7316,66.912,162700.0
2007-10-29 14:30:00,100.18,100.18,99.77,99.97,101200.0,66.9187,66.9187,66.6448,66.7784,101200.0
2007-10-29 14:40:00,99.97,100.2,99.88,100.0,123400.0,66.7784,66.932,66.7183,66.7984,123400.0
2007-10-29 14:50:00,99.99,100.37,99.98,100.19,124800.0,66.7918,67.0456,66.7851,66.9254,124800.0
2007-10-29 15:00:00,100.19,100.24,100.02,100.24,104000.0,66.9254,66.9588,66.8118,66.9588,104000.0
2007-10-29 15:10:00,100.23,100.25,100.09,100.12,122600.0,66.9521,66.9654,66.8586,66.8786,122600.0
2007-10-29 15:20:00,100.12,100.2,99.99,100.2,193200.0,66.8786,66.932,66.7918,66.932,193200.0
2007-10-29 15:30:00,100.2,100.21,100.0,100.07,134800.0,66.932,66.9387,66.7984,66.8452,134800.0
2007-10-29 15:40:00,100.06,100.12,99.92,99.95,184200.0,66.8385,66.8786,66.745,66.765,184200.0
2007-10-29 15:50:00,99.93,99.94,99.68,99.7,252300.0,66.7517,66.7584,66.5847,66.598,252300.0
2007-10-30 09:30:00,99.02,99.45,98.27,99.25,325700.0,66.1438,66.431,65.6428,66.2975,325700.0
2007-10-30 09:40:00,99.25,99.74,99.13,99.7,295400.0,66.2975,66.6248,66.2173,66.598,295400.0
2007-10-30 09:50:00,99.69,99.74,99.01,99.11,253300.0,66.5914,66.6248,66.1371,66.2039,253300.0
2007-10-30 10:00:00,99.11,99.11,98.1,98.1,260000.0,66.2039,66.2039,65.5293,65.5293,260000.0
2007-10-30 10:10:00,98.13,98.17,97.54,97.59,294900.0,65.5493,65.576,65.1552,65.1886,294900.0
2007-10-30 10:20:00,97.59,97.75,97.32,97.5,313500.0,65.1886,65.2955,65.0082,65.1285,313500.0
2007-10-30 10:30:00,97.5,97.8,96.97,96.97,383900.0,65.1285,65.3289,64.7744,64.7744,383900.0
2007-10-30 10:40:00,97.0,97.13,96.72,97.1,286800.0,64.7945,64.8813,64.6074,64.8613,286800.0
2007-10-30 10:50:00,97.1,97.45,97.09,97.36,219700.0,64.8613,65.0951,64.8546,65.035,219700.0
2007-10-30 11:00:00,97.36,97.36,97.02,97.13,241100.0,65.035,65.035,64.8078,64.8813,241100.0
2007-10-30 11:10:00,97.12,97.2,96.89,97.11,337400.0,64.8746,64.9281,64.721,64.868,337400.0
2007-10-30 11:20:00,97.1,97.27,96.85,97.05,352500.0,64.8613,64.9748,64.6943,64.8279,352500.0
2007-10-30 11:30:00,97.05,97.46,97.03,97.35,271600.0,64.8279,65.1018,64.8145,65.0283,271600.0
2007-10-30 11:40:00,97.32,97.33,96.97,97.22,237900.0,65.0082,65.0149,64.7744,64.9414,237900.0
2007-10-30 11:50:00,97.2,97.21,97.05,97.16,127900.0,64.9281,64.9348,64.8279,64.9014,127900.0
2007-10-30 12:00:00,97.14,97.2,96.97,97.18,152800.0,64.888,64.9281,64.7744,64.9147,152800.0
2007-10-30 12:10:00,97.2,97.23,97.03,97.05,111400.0,64.9281,64.9481,64.8145,64.8279,111400.0
2007-10-30 12:20:00,97.05,97.2,96.93,97.05,145600.0,64.8279,64.9281,64.7477,64.8279,145600.0
2007-10-30 12:30:00,97.06,97.06,96.73,96.75,134500.0,64.8346,64.8346,64.6141,64.6275,134500.0
2007-10-30 12:40:00,96.75,96.78,96.57,96.75,116300.0,64.6275,64.6475,64.5073,64.6275,116300.0
2007-10-30 12:50:00,96.73,96.85,96.71,96.79,65800.0,64.6141,64.6943,64.6008,64.6542,65800.0
2007-10-30 13:00:00,96.78,97.14,96.77,97.13,89400.0,64.6475,64.888,64.6408,64.8813,89400.0
2007-10-30 13:10:00,97.15,97.43,96.88,97.28,138600.0,64.8947,65.0817,64.7143,64.9815,138600.0
2007-10-30 13:20:00,97.28,97.37,97.0,97.15,104400.0,64.9815,65.0416,64.7945,64.8947,104400.0
2007-10-30 13:30:00,97.15,97.34,97.0,97.33,75700.0,64.8947,65.0216,64.7945,65.0149,75700.0
2007-10-30 13:40:00,97.34,97.34,97.1,97.26,102900.0,65.0216,65.0216,64.8613,64.9682,102900.0
2007-10-30 13:50:00,97.28,97.34,97.1,97.29,100100.0,64.9815,65.0216,64.8613,64.9882,100100.0
2007-10-30 14:00:00,97.29,97.45,97.28,97.39,93800.0,64.9882,65.0951,64.9815,65.055,93800.0
2007-10-30 14:10:00,97.4,97.4,96.75,96.85,167200.0,65.0617,65.0617,64.6275,64.6943,167200.0
2007-10-30 14:20:00,96.87,96.93,96.7,96.7,169600.0,64.7076,64.7477,64.5941,64.5941,169600.0
2007-10-30 14:30:00,96.7,96.72,96.26,96.53,289900.0,64.5941,64.6074,64.3002,64.4805,289900.0
2007-10-30 14:40:00,96.55,96.7,96.38,96.38,229900.0,64.4939,64.5941,64.3803,64.3803,229900.0
2007-10-30 14:50:00,96.37,96.61,96.13,96.56,284400.0,64.3737,64.534,64.2133,64.5006,284400.0
2007-10-30 15:00:00,96.55,96.81,96.42,96.44,208000.0,64.4939,64.6676,64.4071,64.4204,208000.0
2007-10-30 15:10:00,96.43,96.63,96.37,96.45,165000.0,64.4137,64.5473,64.3737,64.4271,165000.0
2007-10-30 15:20:00,96.48,96.5,95.86,95.87,228400.0,64.4471,64.4605,64.033,64.0397,228400.0
2007-10-30 15:30:00,95.87,96.34,95.86,96.08,304100.0,64.0397,64.3536,64.033,64.1799,304100.0
2007-10-30 15:40:00,96.08,96.2,95.83,96.07,395300.0,64.1799,64.2601,64.0129,64.1733,395300.0
2007-10-30 15:50:00,96.07,96.16,95.64,95.83,580100.0,64.1733,64.2334,63.886,64.0129,580100.0
2007-10-31 09:30:00,96.61,97.07,95.83,96.32,480200.0,64.534,64.8412,64.0129,64.3403,480200.0
2007-10-31 09:40:00,96.33,96.33,95.43,95.45,317100.0,64.3469,64.3469,63.7457,63.7591,317100.0
2007-10-31 09:50:00,95.44,95.79,95.06,95.29,482200.0,63.7524,63.9862,63.4986,63.6522,482200.0
2007-10-31 10:00:00,95.3,95.39,94.77,95.1,512700.0,63.6589,63.719,63.3049,63.5253,512700.0
2007-10-31 10:10:00,95.1,95.61,95.0,95.0,225200.0,63.5253,63.866,63.4585,63.4585,225200.0
2007-10-31 10:20:00,95.02,95.14,94.52,94.62,337900.0,63.4719,63.552,63.1379,63.2047,337900.0
2007-10-31 10:30:00,94.6,95.75,94.59,95.37,1198400.0,63.1913,63.9595,63.1846,63.7057,1198400.0
2007-10-31 10:40:00,95.36,95.73,95.0,95.65,850000.0,63.699,63.9461,63.4585,63.8927,850000.0
2007-10-31 10:50:00,95.65,95.92,95.61,95.75,750400.0,63.8927,64.0731,63.866,63.9595,750400.0
2007-10-31 11:00:00,95.76,95.9,95.41,95.69,459000.0,63.9662,64.0597,63.7324,63.9194,459000.0
2007-10-31 11:10:00,95.7,96.33,95.64,95.92,507500.0,63.9261,64.3469,63.886,64.0731,507500.0
2007-10-31 11:20:00,95.92,96.06,95.75,95.75,413300.0,64.0731,64.1666,63.9595,63.9595,413300.0
2007-10-31 11:30:00,95.76,96.48,95.74,96.48,500600.0,63.9662,64.4471,63.9528,64.4471,500600.0
2007-10-31 11:40:00,96.43,96.49,96.16,96.26,387000.0,64.4137,64.4538,64.2334,64.3002,387000.0
2007-10-31 11:50:00,96.26,96.5,96.14,96.41,352900.0,64.3002,64.4605,64.22,64.4004,352900.0
2007-10-31 12:00:00,96.42,96.7,96.32,96.45,434500.0,64.4071,64.5941,64.3403,64.4271,434500.0
2007-10-31 12:10:00,96.45,96.61,96.19,96.39,189800.0,64.4271,64.534,64.2534,64.387,189800.0
2007-10-31 12:20:00,96.38,96.45,96.24,96.38,242600.0,64.3803,64.4271,64.2868,64.3803,242600.0
2007-10-31 12:30:00,96.37,96.45,96.16,96.35,162400.0,64.3737,64.4271,64.2334,64.3603,162400.0
2007-10-31 12:40:00,96.37,96.38,96.02,96.05,147300.0,64.3737,64.3803,64.1399,64.1599,147300.0
2007-10-31 12:50:00,96.04,96.39,96.04,96.29,147800.0,64.1532,64.387,64.1532,64.3202,147800.0
2007-10-31 13:00:00,96.29,96.31,96.02,96.03,124900.0,64.3202,64.3336,64.1399,64.1465,124900.0
2007-10-31 13:10:00,96.03,96.21,96.03,96.12,92600.0,64.1465,64.2668,64.1465,64.2067,92600.0
2007-10-31 13:20:00,96.12,96.22,95.77,95.94,164800.0,64.2067,64.2735,63.9729,64.0864,164800.0
2007-10-31 13:30:00,95.97,96.12,95.94,96.04,120200.0,64.1065,64.2067,64.0864,64.1532,120200.0
2007-10-31 13:40:00,96.04,96.11,95.81,95.85,504600.0,64.1532,64.2,63.9996,64.0263,504600.0
2007-10-31 13:50:00,95.83,95.94,95.5,95.55,187300.0,64.0129,64.0864,63.7925,63.8259,187300.0
2007-10-31 14:00:00,95.55,95.9,95.47,95.65,192100.0,63.8259,64.0597,63.7725,63.8927,192100.0
2007-10-31 14:10:00,95.61,95.99,95.01,95.69,317900.0,63.866,64.1198,63.4652,63.9194,317900.0
2007-10-31 14:20:00,95.05,95.84,94.75,95.41,466500.0,63.4919,64.0196,63.2915,63.7324,466500.0
2007-10-31 14:30:00,95.41,95.99,95.39,95.84,278900.0,63.7324,64.1198,63.719,64.0196,278900.0
2007-10-31 14:40:00,95.83,96.53,95.83,96.2,444600.0,64.0129,64.4805,64.0129,64.2601,444600.0
2007-10-31 14:50:00,96.21,96.88,96.11,96.71,516000.0,64.2668,64.7143,64.2,64.6008,516000.0
2007-10-31 15:00:00,96.77,96.85,96.34,96.39,365800.0,64.6408,64.6943,64.3536,64.387,365800.0
2007-10-31 15:10:00,96.4,96.68,95.91,96.07,304600.0,64.3937,64.5807,64.0664,64.1733,304600.0
2007-10-31 15:20:00,96.08,96.11,95.78,95.86,215400.0,64.1799,64.2,63.9795,64.033,215400.0
2007-10-31 15:30:00,95.85,96.04,95.81,95.83,284600.0,64.0263,64.1532,63.9996,64.0129,284600.0
2007-10-31 15:40:00,95.84,96.6,95.83,96.58,387800.0,64.0196,64.5273,64.0129,64.5139,387800.0
2007-10-31 15:50:00,96.58,96.72,96.28,96.55,670600.0,64.5139,64.6074,64.3135,64.4939,670600.0
2007-11-01 09:30:00,95.69,96.25,95.2,95.24,656900.0,63.9194,64.2935,63.5921,63.6188,656900.0
2007-11-01 09:40:00,95.26,95.41,95.05,95.13,598400.0,63.6322,63.7324,63.4919,63.5454,598400.0
2007-11-01 09:50:00,95.13,95.98,94.98,95.83,569600.0,63.5454,64.1131,63.4452,64.0129,569600.0
2007-11-01 10:00:00,95.83,96.11,95.68,95.78,450600.0,64.0129,64.2,63.9127,63.9795,450600.0
2007-11-01 10:10:00,95.81,96.32,95.72,96.02,437500.0,63.9996,64.3403,63.9395,64.1399,437500.0
2007-11-01 10:20:00,96.03,96.89,96.02,96.8,415700.0,64.1465,64.721,64.1399,64.6609,415700.0
2007-11-01 10:30:00,96.83,97.13,96.42,97.13,490800.0,64.6809,64.8813,64.4071,64.8813,490800.0
2007-11-01 10:40:00,97.14,98.03,95.35,97.56,686800.0,64.888,65.4825,63.6923,65.1686,686800.0
2007-11-01 10:50:00,97.56,97.77,97.4,97.77,441500.0,65.1686,65.3088,65.0617,65.3088,441500.0
2007-11-01 11:00:00,97.75,97.89,97.64,97.87,379600.0,65.2955,65.389,65.222,65.3756,379600.0
2007-11-01 11:10:00,97.87,97.88,97.49,97.54,360800.0,65.3756,65.3823,65.1218,65.1552,360800.0
2007-11-01 11:20:00,97.52,98.13,97.5,98.0,349500.0,65.1418,65.5493,65.1285,65.4625,349500.0
2007-11-01 11:30:00,97.97,98.09,97.63,97.73,463500.0,65.4424,65.5226,65.2153,65.2821,463500.0
2007-11-01 11:40:00,97.72,97.97,97.2,97.96,274000.0,65.2754,65.4424,64.9281,65.4358,274000.0
2007-11-01 11:50:00,97.97,98.5,97.87,98.5,254600.0,65.4424,65.7965,65.3756,65.7965,254600.0
2007-11-01 12:00:00,98.5,98.91,98.33,98.79,410300.0,65.7965,66.0703,65.6829,65.9902,410300.0
2007-11-01 12:10:00,98.8,99.28,98.73,99.25,373700.0,65.9969,66.3175,65.9501,66.2975,373700.0
2007-11-01 12:20:00,99.25,99.47,98.71,98.78,376800.0,66.2975,66.4444,65.9367,65.9835,376800.0
2007-11-01 12:30:00,98.77,99.15,98.74,99.07,220800.0,65.9768,66.2307,65.9568,66.1772,220800.0
2007-11-01 12:40:00,99.07,99.13,98.7,98.96,244300.0,66.1772,66.2173,65.9301,66.1037,244300.0
2007-11-01 12:50:00,98.95,99.25,98.71,98.97,162200.0,66.0971,66.2975,65.9367,66.1104,162200.0
2007-11-01 13:00:00,98.95,99.23,98.83,99.17,124300.0,66.0971,66.2841,66.0169,66.244,124300.0
2007-11-01 13:10:00,99.2,99.23,98.82,99.0,93700.0,66.2641,66.2841,66.0102,66.1305,93700.0
2007-11-01 13:20:00,98.95,99.18,98.32,98.43,235700.0,66.0971,66.2507,65.6762,65.7497,235700.0
2007-11-01 13:30:00,98.42,98.5,97.91,98.24,219200.0,65.743,65.7965,65.4024,65.6228,219200.0
2007-11-01 13:40:00,98.24,98.3,97.45,97.79,184300.0,65.6228,65.6629,65.0951,65.3222,184300.0
2007-11-01 13:50:00,97.8,97.8,96.35,96.6,395900.0,65.3289,65.3289,64.3603,64.5273,395900.0
2007-11-01 14:00:00,96.57,97.48,96.53,97.39,309200.0,64.5073,65.1151,64.4805,65.055,309200.0
2007-11-01 14:10:00,97.42,97.56,97.08,97.45,151900.0,65.075,65.1686,64.8479,65.0951,151900.0
2007-11-01 14:20:00,97.44,97.49,97.04,97.24,163600.0,65.0884,65.1218,64.8212,64.9548,163600.0
2007-11-01 14:30:00,97.29,97.66,97.25,97.5,177400.0,64.9882,65.2354,64.9615,65.1285,177400.0
2007-11-01 14:40:00,97.5,97.61,97.28,97.57,137500.0,65.1285,65.202,64.9815,65.1752,137500.0
2007-11-01 14:50:00,97.57,97.62,97.21,97.32,136200.0,65.1752,65.2086,64.9348,65.0082,136200.0
2007-11-01 15:00:00,97.31,97.53,97.19,97.41,176700.0,65.0016,65.1485,64.9214,65.0684,176700.0
2007-11-01 15:10:00,97.42,97.43,96.5,96.53,203700.0,65.075,65.0817,64.4605,64.4805,203700.0
2007-11-01 15:20:00,96.5,96.56,95.88,96.15,493700.0,64.4605,64.5006,64.0463,64.2267,493700.0
2007-11-01 15:30:00,96.15,96.5,95.97,96.28,276500.0,64.2267,64.4605,64.1065,64.3135,276500.0
2007-11-01 15:40:00,96.27,96.33,95.93,96.07,424100.0,64.3069,64.3469,64.0797,64.1733,424100.0
2007-11-01 15:50:00,96.07,96.17,95.82,96.16,730600.0,64.1733,64.2401,64.0063,64.2334,730600.0
2007-11-02 09:30:00,97.45,97.98,96.88,97.83,371500.0,65.0951,65.4491,64.7143,65.3489,371500.0
2007-11-02 09:40:00,97.82,98.72,97.73,97.8,397300.0,65.3422,65.9434,65.2821,65.3289,397300.0
2007-11-02 09:50:00,97.81,97.99,97.23,97.84,575000.0,65.3356,65.4558,64.9481,65.3556,575000.0
2007-11-02 10:00:00,97.82,98.21,97.39,97.83,463900.0,65.3422,65.6027,65.055,65.3489,463900.0
2007-11-02 10:10:00,97.84,98.08,97.55,97.75,484700.0,65.3556,65.5159,65.1619,65.2955,484700.0
2007-11-02 10:20:00,97.75,98.5,97.63,98.46,395400.0,65.2955,65.7965,65.2153,65.7697,395400.0
2007-11-02 10:30:00,98.45,98.84,98.24,98.45,314400.0,65.7631,66.0236,65.6228,65.7631,314400.0
2007-11-02 10:40:00,98.48,98.7,98.09,98.49,234000.0,65.7831,65.9301,65.5226,65.7898,234000.0
2007-11-02 10:50:00,98.45,98.99,98.25,98.87,366100.0,65.7631,66.1238,65.6295,66.0436,366100.0
2007-11-02 11:00:00,98.83,99.05,98.7,99.02,284000.0,66.0169,66.1639,65.9301,66.1438,284000.0
2007-11-02 11:10:00,99.04,99.19,98.61,98.7,302600.0,66.1572,66.2574,65.8699,65.9301,302600.0
2007-11-02 11:20:00,98.71,99.0,98.3,98.71,279100.0,65.9367,66.1305,65.6629,65.9367,279100.0
2007-11-02 11:30:00,98.71,99.0,98.43,98.65,280300.0,65.9367,66.1305,65.7497,65.8967,280300.0
2007-11-02 11:40:00,98.64,99.11,98.55,99.01,201000.0,65.89,66.2039,65.8299,66.1371,201000.0
2007-11-02 11:50:00,99.01,99.2,98.73,99.17,181200.0,66.1371,66.2641,65.9501,66.244,181200.0
2007-11-02 12:00:00,99.12,99.2,98.9,99.11,156700.0,66.2106,66.2641,66.0637,66.2039,156700.0
2007-11-02 12:10:00,99.1,99.44,99.09,99.38,168200.0,66.1973,66.4244,66.1906,66.3843,168200.0
2007-11-02 12:20:00,99.37,99.52,99.23,99.36,212400.0,66.3776,66.4778,66.2841,66.3709,212400.0
2007-11-02 12:30:00,99.38,99.47,99.0,99.36,171400.0,66.3843,66.4444,66.1305,66.3709,171400.0
2007-11-02 12:40:00,99.27,99.55,99.0,99.06,186700.0,66.3108,66.4978,66.1305,66.1705,186700.0
2007-11-02 12:50:00,99.06,99.09,98.82,98.85,151800.0,66.1705,66.1906,66.0102,66.0303,151800.0
2007-11-02 13:00:00,98.87,99.5,98.83,99.08,197500.0,66.0436,66.4644,66.0169,66.1839,197500.0
2007-11-02 13:10:00,99.07,99.15,98.91,99.1,114000.0,66.1772,66.2307,66.0703,66.1973,114000.0
2007-11-02 13:20:00,99.05,99.1,98.6,98.72,112800.0,66.1639,66.1973,65.8633,65.9434,112800.0
2007-11-02 13:30:00,98.7,99.08,98.57,98.98,105400.0,65.9301,66.1839,65.8432,66.1171,105400.0
2007-11-02 13:40:00,98.99,99.01,98.51,98.82,136700.0,66.1238,66.1371,65.8031,66.0102,136700.0
2007-11-02 13:50:00,98.83,99.09,98.66,98.99,96300.0,66.0169,66.1906,65.9033,66.1238,96300.0
2007-11-02 14:00:00,98.94,98.99,98.53,98.75,81700.0,66.0904,66.1238,65.8165,65.9635,81700.0
2007-11-02 14:10:00,98.72,98.93,98.6,98.68,127700.0,65.9434,66.0837,65.8633,65.9167,127700.0
2007-11-02 14:20:00,98.71,99.19,98.56,99.15,120700.0,65.9367,66.2574,65.8365,66.2307,120700.0
2007-11-02 14:30:00,99.17,99.18,98.52,98.52,125400.0,66.244,66.2507,65.8098,65.8098,125400.0
2007-11-02 14:40:00,98.52,98.94,98.5,98.76,122700.0,65.8098,66.0904,65.7965,65.9701,122700.0
2007-11-02 14:50:00,98.78,98.96,98.37,98.57,163900.0,65.9835,66.1037,65.7096,65.8432,163900.0
2007-11-02 15:00:00,98.55,98.9,98.52,98.61,139600.0,65.8299,66.0637,65.8098,65.8699,139600.0
2007-11-02 15:10:00,98.62,98.83,98.32,98.62,163900.0,65.8766,66.0169,65.6762,65.8766,163900.0
2007-11-02 15:20:00,98.6,98.89,98.51,98.64,138900.0,65.8633,66.057,65.8031,65.89,138900.0
2007-11-02 15:30:00,98.66,98.9,98.5,98.52,198600.0,65.9033,66.0637,65.7965,65.8098,198600.0
2007-11-02 15:40:00,98.52,99.18,98.36,98.74,339600.0,65.8098,66.2507,65.7029,65.9568,339600.0
2007-11-02 15:50:00,98.76,99.0,98.47,99.0,627500.0,65.9701,66.1305,65.7764,66.1305,627500.0
2007-11-05 09:30:00,97.6,98.31,97.0,97.24,331700.0,65.1953,65.6695,64.7945,64.9548,331700.0
2007-11-05 09:40:00,97.2,98.04,97.15,97.27,279800.0,64.9281,65.4892,64.8947,64.9748,279800.0
2007-11-05 09:50:00,97.27,97.3,96.58,96.88,271400.0,64.9748,64.9949,64.5139,64.7143,271400.0
2007-11-05 10:00:00,96.88,97.7,96.88,97.3,262700.0,64.7143,65.2621,64.7143,64.9949,262700.0
2007-11-05 10:10:00,97.31,97.87,97.26,97.39,238900.0,65.0016,65.3756,64.9682,65.055,238900.0
2007-11-05 10:20:00,97.4,98.15,97.39,98.03,199200.0,65.0617,65.5627,65.055,65.4825,199200.0
2007-11-05 10:30:00,98.04,98.71,98.02,98.52,369300.0,65.4892,65.9367,65.4758,65.8098,369300.0
2007-11-05 10:40:00,98.53,99.08,98.39,98.66,292700.0,65.8165,66.1839,65.723,65.9033,292700.0
2007-11-05 10:50:00,98.64,98.78,98.0,98.15,284200.0,65.89,65.9835,65.4625,65.5627,284200.0
2007-11-05 11:00:00,98.12,98.8,98.12,98.62,216900.0,65.5426,65.9969,65.5426,65.8766,216900.0
2007-11-05 11:10:00,98.61,98.69,98.15,98.34,97700.0,65.8699,65.9234,65.5627,65.6896,97700.0
2007-11-05 11:20:00,98.37,98.45,98.11,98.22,97900.0,65.7096,65.7631,65.5359,65.6094,97900.0
2007-11-05 11:30:00,98.26,98.51,98.06,98.27,129300.0,65.6361,65.8031,65.5025,65.6428,129300.0
2007-11-05 11:40:00,98.25,99.18,98.25,99.18,251400.0,65.6295,66.2507,65.6295,66.2507,251400.0
2007-11-05 11:50:00,99.15,99.17,98.78,99.08,177600.0,66.2307,66.244,65.9835,66.1839,177600.0
2007-11-05 12:00:00,99.12,99.4,98.94,99.32,195000.0,66.2106,66.3976,66.0904,66.3442,195000.0
2007-11-05 12:10:00,99.31,99.47,99.05,99.29,136400.0,66.3375,66.4444,66.1639,66.3242,136400.0
2007-11-05 12:20:00,99.27,99.28,98.76,99.0,64400.0,66.3108,66.3175,65.9701,66.1305,64400.0
2007-11-05 12:30:00,98.99,98.99,98.71,98.89,56400.0,66.1238,66.1238,65.9367,66.057,56400.0
2007-11-05 12:40:00,98.85,99.02,98.74,98.88,297500.0,66.0303,66.1438,65.9568,66.0503,297500.0
2007-11-05 12:50:00,98.87,98.96,98.73,98.85,129700.0,66.0436,66.1037,65.9501,66.0303,129700.0
2007-11-05 13:00:00,98.85,98.96,98.76,98.81,113800.0,66.0303,66.1037,65.9701,66.0035,113800.0
2007-11-05 13:10:00,98.83,98.83,98.02,98.03,157800.0,66.0169,66.0169,65.4758,65.4825,157800.0
2007-11-05 13:20:00,98.04,98.57,98.03,98.38,92800.0,65.4892,65.8432,65.4825,65.7163,92800.0
2007-11-05 13:30:00,98.4,98.51,98.04,98.18,70600.0,65.7297,65.8031,65.4892,65.5827,70600.0
2007-11-05 13:40:00,98.18,98.4,97.87,97.9,117300.0,65.5827,65.7297,65.3756,65.3957,117300.0
2007-11-05 13:50:00,97.9,98.0,97.51,97.69,183600.0,65.3957,65.4625,65.1352,65.2554,183600.0
2007-11-05 14:00:00,97.69,98.0,97.59,97.87,111100.0,65.2554,65.4625,65.1886,65.3756,111100.0
2007-11-05 14:10:00,97.88,98.09,97.5,97.53,124500.0,65.3823,65.5226,65.1285,65.1485,124500.0
2007-11-05 14:20:00,97.53,97.97,97.53,97.94,353400.0,65.1485,65.4424,65.1485,65.4224,353400.0
2007-11-05 14:30:00,97.93,98.17,97.61,97.96,135300.0,65.4157,65.576,65.202,65.4358,135300.0
2007-11-05 14:40:00,97.97,98.09,97.74,98.05,116100.0,65.4424,65.5226,65.2888,65.4959,116100.0
2007-11-05 14:50:00,98.06,98.09,97.57,97.73,131100.0,65.5025,65.5226,65.1752,65.2821,131100.0
2007-11-05 15:00:00,97.73,98.7,97.71,98.28,200300.0,65.2821,65.9301,65.2688,65.6495,200300.0
2007-11-05 15:10:00,98.26,98.43,97.84,97.88,293800.0,65.6361,65.7497,65.3556,65.3823,293800.0
2007-11-05 15:20:00,97.87,98.41,97.76,97.91,291000.0,65.3756,65.7363,65.3022,65.4024,291000.0
2007-11-05 15:30:00,97.88,98.21,97.84,98.07,320100.0,65.3823,65.6027,65.3556,65.5092,320100.0
2007-11-05 15:40:00,98.07,98.13,97.7,97.95,277500.0,65.5092,65.5493,65.2621,65.4291,277500.0
2007-11-05 15:50:00,97.97,97.97,97.57,97.57,361700.0,65.4424,65.4424,65.1752,65.1752,361700.0
2007-11-06 09:30:00,98.23,98.98,97.68,98.0,515000.0,65.6161,66.1171,65.2487,65.4625,515000.0
2007-11-06 09:40:00,98.09,98.4,97.99,98.12,176000.0,65.5226,65.7297,65.4558,65.5426,176000.0
2007-11-06 09:50:00,98.12,98.51,98.09,98.32,196700.0,65.5426,65.8031,65.5226,65.6762,196700.0
2007-11-06 10:00:00,98.31,98.48,98.17,98.28,267100.0,65.6695,65.7831,65.576,65.6495,267100.0
2007-11-06 10:10:00,98.27,98.38,98.03,98.3,225000.0,65.6428,65.7163,65.4825,65.6629,225000.0
2007-11-06 10:20:00,98.29,98.3,97.81,98.13,195200.0,65.6562,65.6629,65.3356,65.5493,195200.0
2007-11-06 10:30:00,98.16,98.37,97.89,98.28,388900.0,65.5693,65.7096,65.389,65.6495,388900.0
2007-11-06 10:40:00,98.3,98.45,98.14,98.28,297200.0,65.6629,65.7631,65.556,65.6495,297200.0
2007-11-06 10:50:00,98.28,98.44,97.9,98.43,305500.0,65.6495,65.7564,65.3957,65.7497,305500.0
2007-11-06 11:00:00,98.42,98.44,98.15,98.25,170600.0,65.743,65.7564,65.5627,65.6295,170600.0
2007-11-06 11:10:00,98.26,98.3,97.95,98.26,156000.0,65.6361,65.6629,65.4291,65.6361,156000.0
2007-11-06 11:20:00,98.26,98.29,98.11,98.13,119200.0,65.6361,65.6562,65.5359,65.5493,119200.0
2007-11-06 11:30:00,98.12,98.25,98.0,98.0,130200.0,65.5426,65.6295,65.4625,65.4625,130200.0
2007-11-06 11:40:00,98.02,98.09,97.92,98.04,133500.0,65.4758,65.5226,65.409,65.4892,133500.0
2007-11-06 11:50:00,98.05,98.39,98.03,98.29,164600.0,65.4959,65.723,65.4825,65.6562,164600.0
2007-11-06 12:00:00,98.27,98.4,98.2,98.28,108600.0,65.6428,65.7297,65.5961,65.6495,108600.0
2007-11-06 12:10:00,98.27,98.44,98.27,98.4,238500.0,65.6428,65.7564,65.6428,65.7297,238500.0
2007-11-06 12:20:00,98.39,98.49,98.27,98.35,251900.0,65.723,65.7898,65.6428,65.6963,251900.0
2007-11-06 12:30:00,98.36,98.41,98.2,98.36,141200.0,65.7029,65.7363,65.5961,65.7029,141200.0
2007-11-06 12:40:00,98.33,98.37,98.21,98.23,58600.0,65.6829,65.7096,65.6027,65.6161,58600.0
2007-11-06 12:50:00,98.23,98.4,98.23,98.36,114400.0,65.6161,65.7297,65.6161,65.7029,114400.0
2007-11-06 13:00:00,98.38,98.85,98.21,98.53,204700.0,65.7163,66.0303,65.6027,65.8165,204700.0
2007-11-06 13:10:00,98.51,98.74,98.34,98.53,319000.0,65.8031,65.9568,65.6896,65.8165,319000.0
2007-11-06 13:20:00,98.52,98.66,98.41,98.46,149200.0,65.8098,65.9033,65.7363,65.7697,149200.0
2007-11-06 13:30:00,98.49,98.55,98.34,98.48,129700.0,65.7898,65.8299,65.6896,65.7831,129700.0
2007-11-06 13:40:00,98.49,98.54,98.38,98.48,600200.0,65.7898,65.8232,65.7163,65.7831,600200.0
2007-11-06 13:50:00,98.46,98.51,98.36,98.38,143800.0,65.7697,65.8031,65.7029,65.7163,143800.0
2007-11-06 14:00:00,98.39,98.49,98.26,98.34,101300.0,65.723,65.7898,65.6361,65.6896,101300.0
2007-11-06 14:10:00,98.33,98.53,98.3,98.5,160800.0,65.6829,65.8165,65.6629,65.7965,160800.0
2007-11-06 14:20:00,98.5,98.5,98.19,98.19,158300.0,65.7965,65.7965,65.5894,65.5894,158300.0
2007-11-06 14:30:00,98.18,98.28,98.01,98.05,160700.0,65.5827,65.6495,65.4691,65.4959,160700.0
2007-11-06 14:40:00,98.06,98.18,97.83,97.83,121800.0,65.5025,65.5827,65.3489,65.3489,121800.0
2007-11-06 14:50:00,97.81,98.03,97.68,97.99,152300.0,65.3356,65.4825,65.2487,65.4558,152300.0
2007-11-06 15:00:00,97.99,98.24,97.97,98.0,135500.0,65.4558,65.6228,65.4424,65.4625,135500.0
2007-11-06 15:10:00,98.0,98.32,97.97,98.18,192100.0,65.4625,65.6762,65.4424,65.5827,192100.0
2007-11-06 15:20:00,98.21,98.27,98.02,98.19,212600.0,65.6027,65.6428,65.4758,65.5894,212600.0
2007-11-06 15:30:00,98.2,98.29,98.09,98.15,228900.0,65.5961,65.6562,65.5226,65.5627,228900.0
2007-11-06 15:40:00,98.16,98.4,98.16,98.19,384500.0,65.5693,65.7297,65.5693,65.5894,384500.0
2007-11-06 15:50:00,98.19,98.3,97.99,98.23,680900.0,65.5894,65.6629,65.4558,65.6161,680900.0
2007-11-07 09:30:00,98.24,98.45,97.63,97.87,352800.0,65.6228,65.7631,65.2153,65.3756,352800.0
2007-11-07 09:40:00,97.88,98.14,97.63,97.95,204800.0,65.3823,65.556,65.2153,65.4291,204800.0
2007-11-07 09:50:00,98.0,98.0,97.6,97.81,152800.0,65.4625,65.4625,65.1953,65.3356,152800.0
2007-11-07 10:00:00,97.85,98.32,97.66,98.32,171600.0,65.3623,65.6762,65.2354,65.6762,171600.0
2007-11-07 10:10:00,98.32,98.48,98.17,98.42,257700.0,65.6762,65.7831,65.576,65.743,257700.0
2007-11-07 10:20:00,98.42,98.56,98.11,98.43,285000.0,65.743,65.8365,65.5359,65.7497,285000.0
2007-11-07 10:30:00,98.45,98.76,97.54,97.78,489400.0,65.7631,65.9701,65.1552,65.3155,489400.0
2007-11-07 10:40:00,97.8,98.4,97.5,97.78,259800.0,65.3289,65.7297,65.1285,65.3155,259800.0
2007-11-07 10:50:00,97.79,97.9,97.36,97.41,296400.0,65.3222,65.3957,65.035,65.0684,296400.0
2007-11-07 11:00:00,97.37,97.62,97.14,97.53,203000.0,65.0416,65.2086,64.888,65.1485,203000.0
2007-11-07 11:10:00,97.53,97.7,97.35,97.55,180000.0,65.1485,65.2621,65.0283,65.1619,180000.0
2007-11-07 11:20:00,97.55,97.55,97.18,97.49,208300.0,65.1619,65.1619,64.9147,65.1218,208300.0
2007-11-07 11:30:00,97.48,97.52,97.31,97.41,138400.0,65.1151,65.1418,65.0016,65.0684,138400.0
2007-11-07 11:40:00,97.39,97.65,97.35,97.54,188100.0,65.055,65.2287,65.0283,65.1552,188100.0
2007-11-07 11:50:00,97.54,97.86,97.53,97.82,138400.0,65.1552,65.369,65.1485,65.3422,138400.0
2007-11-07 12:00:00,97.82,97.82,97.3,97.4,156000.0,65.3422,65.3422,64.9949,65.0617,156000.0
2007-11-07 12:10:00,97.4,97.4,96.91,96.98,187100.0,65.0617,65.0617,64.7344,64.7811,187100.0
2007-11-07 12:20:00,96.98,97.51,96.94,97.2,153200.0,64.7811,65.1352,64.7544,64.9281,153200.0
2007-11-07 12:30:00,97.23,97.26,96.81,97.0,187200.0,64.9481,64.9682,64.6676,64.7945,187200.0
2007-11-07 12:40:00,97.03,97.04,96.5,96.51,134600.0,64.8145,64.8212,64.4605,64.4672,134600.0
2007-11-07 12:50:00,96.51,96.96,96.5,96.62,169900.0,64.4672,64.7678,64.4605,64.5407,169900.0
2007-11-07 13:00:00,96.65,96.91,96.53,96.85,138100.0,64.5607,64.7344,64.4805,64.6943,138100.0
2007-11-07 13:10:00,96.86,96.86,96.18,96.2,280400.0,64.701,64.701,64.2467,64.2601,280400.0
2007-11-07 13:20:00,96.2,96.25,95.78,95.95,391100.0,64.2601,64.2935,63.9795,64.0931,391100.0
2007-11-07 13:30:00,95.95,96.78,95.95,96.6,215800.0,64.0931,64.6475,64.0931,64.5273,215800.0
2007-11-07 13:40:00,96.61,96.72,96.13,96.21,197800.0,64.534,64.6074,64.2133,64.2668,197800.0
2007-11-07 13:50:00,96.21,96.52,96.03,96.2,165800.0,64.2668,64.4739,64.1465,64.2601,165800.0
2007-11-07 14:00:00,96.16,96.24,95.81,96.21,213000.0,64.2334,64.2868,63.9996,64.2668,213000.0
2007-11-07 14:10:00,96.19,96.54,96.12,96.36,199000.0,64.2534,64.4872,64.2067,64.367,199000.0
2007-11-07 14:20:00,96.35,96.59,96.1,96.54,222300.0,64.3603,64.5206,64.1933,64.4872,222300.0
2007-11-07 14:30:00,96.54,96.58,96.19,96.25,144300.0,64.4872,64.5139,64.2534,64.2935,144300.0
2007-11-07 14:40:00,96.26,96.52,96.0,96.02,157100.0,64.3002,64.4739,64.1265,64.1399,157100.0
2007-11-07 14:50:00,96.03,96.23,95.68,96.04,186200.0,64.1465,64.2801,63.9127,64.1532,186200.0
2007-11-07 15:00:00,96.07,96.4,95.98,96.27,195500.0,64.1733,64.3937,64.1131,64.3069,195500.0
2007-11-07 15:10:00,96.28,96.74,96.18,96.18,278200.0,64.3135,64.6208,64.2467,64.2467,278200.0
2007-11-07 15:20:00,96.19,96.4,95.8,95.94,339400.0,64.2534,64.3937,63.9929,64.0864,339400.0
2007-11-07 15:30:00,95.92,96.11,95.67,95.69,337000.0,64.0731,64.2,63.9061,63.9194,337000.0
2007-11-07 15:40:00,95.7,96.1,95.7,95.87,342400.0,63.9261,64.1933,63.9261,64.0397,342400.0
2007-11-07 15:50:00,95.87,95.9,94.74,94.75,919500.0,64.0397,64.0597,63.2848,63.2915,919500.0
2007-11-08 09:30:00,95.22,96.48,95.01,95.55,340300.0,63.6055,64.4471,63.4652,63.8259,340300.0
2007-11-08 09:40:00,95.55,95.83,95.0,95.08,357900.0,63.8259,64.0129,63.4585,63.512,357900.0
2007-11-08 09:50:00,95.11,95.89,95.0,95.84,358600.0,63.532,64.053,63.4585,64.0196,358600.0
2007-11-08 10:00:00,95.84,95.86,94.85,95.01,397100.0,64.0196,64.033,63.3583,63.4652,397100.0
2007-11-08 10:10:00,95.02,95.43,94.96,95.43,244100.0,63.4719,63.7457,63.4318,63.7457,244100.0
2007-11-08 10:20:00,95.44,95.73,95.41,95.61,246100.0,63.7524,63.9461,63.7324,63.866,246100.0
2007-11-08 10:30:00,95.6,95.76,95.51,95.6,255100.0,63.8593,63.9662,63.7992,63.8593,255100.0
2007-11-08 10:40:00,95.6,95.9,95.2,95.44,352200.0,63.8593,64.0597,63.5921,63.7524,352200.0
2007-11-08 10:50:00,95.51,96.66,95.33,96.33,435100.0,63.7992,64.5674,63.679,64.3469,435100.0
2007-11-08 11:00:00,96.35,97.26,96.25,96.99,293300.0,64.3603,64.9682,64.2935,64.7878,293300.0
2007-11-08 11:10:00,96.97,97.28,96.78,96.99,210200.0,64.7744,64.9815,64.6475,64.7878,210200.0
2007-11-08 11:20:00,96.99,97.11,96.67,96.83,179800.0,64.7878,64.868,64.5741,64.6809,179800.0
2007-11-08 11:30:00,96.86,96.93,96.39,96.71,228300.0,64.701,64.7477,64.387,64.6008,228300.0
2007-11-08 11:40:00,96.69,96.75,96.14,96.25,237300.0,64.5874,64.6275,64.22,64.2935,237300.0
2007-11-08 11:50:00,96.25,96.43,95.53,95.85,262600.0,64.2935,64.4137,63.8125,64.0263,262600.0
2007-11-08 12:00:00,95.84,96.73,95.83,96.17,212800.0,64.0196,64.6141,64.0129,64.2401,212800.0
2007-11-08 12:10:00,96.23,97.14,96.23,96.51,230900.0,64.2801,64.888,64.2801,64.4672,230900.0
2007-11-08 12:20:00,96.57,96.64,96.03,96.47,226500.0,64.5073,64.554,64.1465,64.4405,226500.0
2007-11-08 12:30:00,96.51,96.58,95.25,95.52,270600.0,64.4672,64.5139,63.6255,63.8059,270600.0
2007-11-08 12:40:00,95.52,95.58,94.7,94.7,247100.0,63.8059,63.8459,63.2581,63.2581,247100.0
2007-11-08 12:50:00,94.69,95.2,94.45,94.89,297100.0,63.2514,63.5921,63.0911,63.385,297100.0
2007-11-08 13:00:00,94.89,95.14,93.97,94.08,232500.0,63.385,63.552,62.7705,62.844,232500.0
2007-11-08 13:10:00,94.02,94.25,93.49,93.49,314300.0,62.8039,62.9575,62.4499,62.4499,314300.0
2007-11-08 13:20:00,93.48,94.29,93.43,94.27,223500.0,62.4432,62.9842,62.4098,62.9709,223500.0
2007-11-08 13:30:00,94.29,95.22,94.07,95.16,307100.0,62.9842,63.6055,62.8373,63.5654,307100.0
2007-11-08 13:40:00,95.12,95.32,94.85,95.08,215600.0,63.5387,63.6723,63.3583,63.512,215600.0
2007-11-08 13:50:00,95.07,95.96,95.0,95.94,191500.0,63.5053,64.0998,63.4585,64.0864,191500.0
2007-11-08 14:00:00,95.94,96.07,95.33,95.41,192000.0,64.0864,64.1733,63.679,63.7324,192000.0
2007-11-08 14:10:00,95.41,95.61,95.27,95.51,189200.0,63.7324,63.866,63.6389,63.7992,189200.0
2007-11-08 14:20:00,95.51,95.69,95.28,95.46,198600.0,63.7992,63.9194,63.6456,63.7658,198600.0
2007-11-08 14:30:00,95.46,95.79,95.0,95.05,210100.0,63.7658,63.9862,63.4585,63.4919,210100.0
2007-11-08 14:40:00,95.04,95.3,94.88,95.27,260000.0,63.4852,63.6589,63.3784,63.6389,260000.0
2007-11-08 14:50:00,95.28,95.74,94.93,95.71,280700.0,63.6456,63.9528,63.4118,63.9328,280700.0
2007-11-08 15:00:00,95.67,96.01,95.49,95.77,286900.0,63.9061,64.1332,63.7858,63.9729,286900.0
2007-11-08 15:10:00,95.77,95.89,95.31,95.89,187400.0,63.9729,64.053,63.6656,64.053,187400.0
2007-11-08 15:20:00,95.89,96.69,95.68,96.31,237900.0,64.053,64.5874,63.9127,64.3336,237900.0
2007-11-08 15:30:00,96.34,96.5,95.85,96.21,197300.0,64.3536,64.4605,64.0263,64.2668,197300.0
2007-11-08 15:40:00,96.25,97.19,96.25,97.08,447700.0,64.2935,64.9214,64.2935,64.8479,447700.0
2007-11-08 15:50:00,97.06,97.25,96.33,96.42,656400.0,64.8346,64.9615,64.3469,64.4071,656400.0
2007-11-09 09:30:00,95.25,96.0,94.58,96.0,370000.0,63.6255,64.1265,63.178,64.1265,370000.0
2007-11-09 09:40:00,96.11,96.28,95.58,96.0,336700.0,64.2,64.3135,63.8459,64.1265,336700.0
2007-11-09 09:50:00,96.01,96.17,95.42,95.94,222400.0,64.1332,64.2401,63.7391,64.0864,222400.0
2007-11-09 10:00:00,95.95,96.21,95.5,96.17,271200.0,64.0931,64.2668,63.7925,64.2401,271200.0
2007-11-09 10:10:00,96.21,96.92,96.11,96.91,317900.0,64.2668,64.741,64.2,64.7344,317900.0
2007-11-09 10:20:00,96.93,97.14,96.44,96.62,283700.0,64.7477,64.888,64.4204,64.5407,283700.0
2007-11-09 10:30:00,96.62,96.79,96.25,96.57,144600.0,64.5407,64.6542,64.2935,64.5073,144600.0
2007-11-09 10:40:00,96.6,96.71,95.9,96.11,133400.0,64.5273,64.6008,64.0597,64.2,133400.0
2007-11-09 10:50:00,96.08,96.28,95.66,95.89,172500.0,64.1799,64.3135,63.8994,64.053,172500.0
2007-11-09 11:00:00,95.86,96.9,95.01,95.04,208800.0,64.033,64.7277,63.4652,63.4852,208800.0
2007-11-09 11:10:00,95.02,95.09,94.34,94.76,223900.0,63.4719,63.5186,63.0176,63.2982,223900.0
2007-11-09 11:20:00,94.76,95.82,94.74,95.36,260900.0,63.2982,64.0063,63.2848,63.699,260900.0
2007-11-09 11:30:00,95.38,95.87,94.75,95.13,189300.0,63.7124,64.0397,63.2915,63.5454,189300.0
2007-11-09 11:40:00,95.13,95.85,95.1,95.49,226600.0,63.5454,64.0263,63.5253,63.7858,226600.0
2007-11-09 11:50:00,95.48,95.79,95.33,95.57,180600.0,63.7791,63.9862,63.679,63.8393,180600.0
2007-11-09 12:00:00,95.54,95.55,95.01,95.5,109400.0,63.8192,63.8259,63.4652,63.7925,109400.0
2007-11-09 12:10:00,95.52,95.88,95.43,95.57,126500.0,63.8059,64.0463,63.7457,63.8393,126500.0
2007-11-09 12:20:00,95.6,95.94,95.42,95.94,126500.0,63.8593,64.0864,63.7391,64.0864,126500.0
2007-11-09 12:30:00,95.95,96.45,95.79,96.13,201600.0,64.0931,64.4271,63.9862,64.2133,201600.0
2007-11-09 12:40:00,96.12,96.42,95.56,95.66,145200.0,64.2067,64.4071,63.8326,63.8994,145200.0
2007-11-09 12:50:00,95.6,95.79,95.4,95.67,132400.0,63.8593,63.9862,63.7257,63.9061,132400.0
2007-11-09 13:00:00,95.67,95.67,95.14,95.34,134600.0,63.9061,63.9061,63.552,63.6856,134600.0
2007-11-09 13:10:00,95.35,95.72,95.22,95.38,185700.0,63.6923,63.9395,63.6055,63.7124,185700.0
2007-11-09 13:20:00,95.4,95.6,95.09,95.6,163900.0,63.7257,63.8593,63.5186,63.8593,163900.0
2007-11-09 13:30:00,95.58,95.58,95.16,95.32,123900.0,63.8459,63.8459,63.5654,63.6723,123900.0
2007-11-09 13:40:00,95.33,95.44,95.16,95.29,118500.0,63.679,63.7524,63.5654,63.6522,118500.0
2007-11-09 13:50:00,95.3,95.43,95.06,95.07,128200.0,63.6589,63.7457,63.4986,63.5053,128200.0
2007-11-09 14:00:00,95.07,95.62,95.02,95.47,149100.0,63.5053,63.8727,63.4719,63.7725,149100.0
2007-11-09 14:10:00,95.47,95.9,95.37,95.9,143200.0,63.7725,64.0597,63.7057,64.0597,143200.0
2007-11-09 14:20:00,95.91,96.23,95.75,96.11,136000.0,64.0664,64.2801,63.9595,64.2,136000.0
2007-11-09 14:30:00,96.1,96.19,95.73,95.95,125900.0,64.1933,64.2534,63.9461,64.0931,125900.0
2007-11-09 14:40:00,95.95,96.38,95.95,96.23,229900.0,64.0931,64.3803,64.0931,64.2801,229900.0
2007-11-09 14:50:00,96.18,96.33,95.8,95.83,121000.0,64.2467,64.3469,63.9929,64.0129,121000.0
2007-11-09 15:00:00,95.84,96.26,95.81,96.2,152300.0,64.0196,64.3002,63.9996,64.2601,152300.0
2007-11-09 15:10:00,96.2,96.4,96.04,96.33,139700.0,64.2601,64.3937,64.1532,64.3469,139700.0
2007-11-09 15:20:00,96.32,96.46,96.13,96.21,150700.0,64.3403,64.4338,64.2133,64.2668,150700.0
2007-11-09 15:30:00,96.22,96.24,95.54,95.86,202300.0,64.2735,64.2868,63.8192,64.033,202300.0
2007-11-09 15:40:00,95.85,95.97,95.26,95.34,273900.0,64.0263,64.1065,63.6322,63.6856,273900.0
2007-11-09 15:50:00,95.33,95.36,94.63,94.66,458800.0,63.679,63.699,63.2114,63.2314,458800.0
2007-11-12 09:30:00,94.5,94.5,91.68,91.92,481400.0,63.1245,63.1245,61.2408,61.4011,481400.0
2007-11-12 09:40:00,91.9,92.44,91.61,92.42,481900.0,61.3878,61.7485,61.194,61.7351,481900.0
2007-11-12 09:50:00,92.41,92.49,91.09,91.15,413500.0,61.7284,61.7819,60.8467,60.8868,413500.0
2007-11-12 10:00:00,91.12,91.72,90.84,91.04,399700.0,60.8667,61.2675,60.6797,60.8133,399700.0
2007-11-12 10:10:00,91.03,91.55,90.56,91.28,389400.0,60.8066,61.154,60.4927,60.9736,389400.0
2007-11-12 10:20:00,91.29,91.47,90.7,91.03,372500.0,60.9803,61.1005,60.5862,60.8066,372500.0
2007-11-12 10:30:00,91.02,91.76,90.8,90.93,368100.0,60.7999,61.2942,60.653,60.7398,368100.0
2007-11-12 10:40:00,90.92,91.68,90.88,91.25,203700.0,60.7331,61.2408,60.7064,60.9536,203700.0
2007-11-12 10:50:00,91.23,91.99,91.05,91.68,254800.0,60.9402,61.4479,60.82,61.2408,254800.0
2007-11-12 11:00:00,91.68,92.08,91.6,92.04,243600.0,61.2408,61.508,61.1874,61.4813,243600.0
2007-11-12 11:10:00,91.97,92.33,91.53,91.8,174700.0,61.4345,61.675,61.1406,61.321,174700.0
2007-11-12 11:20:00,91.8,91.98,91.56,91.78,137300.0,61.321,61.4412,61.1607,61.3076,137300.0
2007-11-12 11:30:00,91.78,91.87,91.37,91.47,235100.0,61.3076,61.3677,61.0337,61.1005,235100.0
2007-11-12 11:40:00,91.45,91.77,91.37,91.42,105700.0,61.0872,61.3009,61.0337,61.0671,105700.0
2007-11-12 11:50:00,91.43,91.47,91.11,91.23,89400.0,61.0738,61.1005,60.8601,60.9402,89400.0
2007-11-12 12:00:00,91.21,91.87,91.2,91.71,128800.0,60.9269,61.3677,60.9202,61.2608,128800.0
2007-11-12 12:10:00,91.72,92.09,91.54,92.09,89600.0,61.2675,61.5147,61.1473,61.5147,89600.0
2007-11-12 12:20:00,92.09,92.25,91.96,92.15,109500.0,61.5147,61.6216,61.4278,61.5548,109500.0
2007-11-12 12:30:00,92.15,92.39,92.08,92.22,135800.0,61.5548,61.7151,61.508,61.6015,135800.0
2007-11-12 12:40:00,92.24,92.37,92.16,92.23,100500.0,61.6149,61.7017,61.5614,61.6082,100500.0
2007-11-12 12:50:00,92.24,92.29,91.94,92.09,137600.0,61.6149,61.6483,61.4145,61.5147,137600.0
2007-11-12 13:00:00,92.1,92.24,91.81,91.89,129000.0,61.5214,61.6149,61.3276,61.3811,129000.0
2007-11-12 13:10:00,91.89,92.04,91.66,91.96,140300.0,61.3811,61.4813,61.2274,61.4278,140300.0
2007-11-12 13:20:00,91.95,92.2,91.87,92.12,97100.0,61.4212,61.5882,61.3677,61.5347,97100.0
2007-11-12 13:30:00,92.11,92.12,91.59,91.61,124700.0,61.528,61.5347,61.1807,61.194,124700.0
2007-11-12 13:40:00,91.63,92.14,91.34,92.02,186900.0,61.2074,61.5481,61.0137,61.4679,186900.0
2007-11-12 13:50:00,92.02,92.2,91.82,92.03,124400.0,61.4679,61.5882,61.3343,61.4746,124400.0
2007-11-12 14:00:00,92.01,92.19,91.61,91.71,145700.0,61.4612,61.5815,61.194,61.2608,145700.0
2007-11-12 14:10:00,91.71,91.78,91.4,91.64,213900.0,61.2608,61.3076,61.0538,61.2141,213900.0
2007-11-12 14:20:00,91.64,91.88,91.45,91.77,205800.0,61.2141,61.3744,61.0872,61.3009,205800.0
2007-11-12 14:30:00,91.73,92.41,91.73,92.3,230500.0,61.2742,61.7284,61.2742,61.655,230500.0
2007-11-12 14:40:00,92.33,92.71,92.24,92.44,234600.0,61.675,61.9288,61.6149,61.7485,234600.0
2007-11-12 14:50:00,92.44,92.57,92.29,92.39,155700.0,61.7485,61.8353,61.6483,61.7151,155700.0
2007-11-12 15:00:00,92.38,92.39,91.76,92.15,220300.0,61.7084,61.7151,61.2942,61.5548,220300.0
2007-11-12 15:10:00,92.17,92.3,91.71,91.9,185600.0,61.5681,61.655,61.2608,61.3878,185600.0
2007-11-12 15:20:00,91.91,92.0,90.9,90.96,284900.0,61.3944,61.4546,60.7198,60.7599,284900.0
2007-11-12 15:30:00,90.96,91.59,90.88,91.4,252100.0,60.7599,61.1807,60.7064,61.0538,252100.0
2007-11-12 15:40:00,91.39,91.53,90.9,90.96,386500.0,61.0471,61.1406,60.7198,60.7599,386500.0
2007-11-12 15:50:00,90.96,91.32,90.75,90.94,501100.0,60.7599,61.0003,60.6196,60.7465,501100.0
2007-11-13 09:30:00,91.17,92.34,91.0,92.17,557000.0,60.9001,61.6817,60.7866,61.5681,557000.0
2007-11-13 09:40:00,92.19,93.61,92.1,92.62,397200.0,61.5815,62.53,61.5214,61.8687,397200.0
2007-11-13 09:50:00,92.64,93.22,92.56,93.08,248200.0,61.8821,62.2695,61.8286,62.176,248200.0
2007-11-13 10:00:00,93.1,93.17,91.87,92.05,353000.0,62.1893,62.2361,61.3677,61.488,353000.0
2007-11-13 10:10:00,92.04,92.25,91.31,92.02,292600.0,61.4813,61.6216,60.9937,61.4679,292600.0
2007-11-13 10:20:00,92.07,92.99,91.9,92.94,316100.0,61.5013,62.1159,61.3878,62.0825,316100.0
2007-11-13 10:30:00,92.93,92.96,92.37,92.5,314100.0,62.0758,62.0958,61.7017,61.7886,314100.0
2007-11-13 10:40:00,92.45,92.58,91.53,91.54,250100.0,61.7552,61.842,61.1406,61.1473,250100.0
2007-11-13 10:50:00,91.54,91.88,91.07,91.5,383000.0,61.1473,61.3744,60.8333,61.1206,383000.0
2007-11-13 11:00:00,91.51,92.06,91.32,92.0,188900.0,61.1273,61.4946,61.0003,61.4546,188900.0
2007-11-13 11:10:00,91.99,92.04,91.43,91.74,111700.0,61.4479,61.4813,61.0738,61.2809,111700.0
2007-11-13 11:20:00,91.72,91.82,91.55,91.71,132700.0,61.2675,61.3343,61.154,61.2608,132700.0
2007-11-13 11:30:00,91.71,92.32,91.56,91.92,142600.0,61.2608,61.6683,61.1607,61.4011,142600.0
2007-11-13 11:40:00,91.92,92.3,91.79,92.17,124400.0,61.4011,61.655,61.3143,61.5681,124400.0
2007-11-13 11:50:00,92.19,92.43,91.83,91.83,134100.0,61.5815,61.7418,61.341,61.341,134100.0
2007-11-13 12:00:00,91.85,91.98,91.38,91.56,167000.0,61.3544,61.4412,61.0404,61.1607,167000.0
2007-11-13 12:10:00,91.57,92.09,91.55,91.94,134200.0,61.1673,61.5147,61.154,61.4145,134200.0
2007-11-13 12:20:00,91.95,92.08,91.73,91.9,144800.0,61.4212,61.508,61.2742,61.3878,144800.0
2007-11-13 12:30:00,91.89,92.33,91.86,92.2,229300.0,61.3811,61.675,61.361,61.5882,229300.0
2007-11-13 12:40:00,92.2,92.37,92.01,92.11,106300.0,61.5882,61.7017,61.4612,61.528,106300.0
2007-11-13 12:50:00,92.12,92.37,91.89,92.04,102100.0,61.5347,61.7017,61.3811,61.4813,102100.0
2007-11-13 13:00:00,92.01,92.07,91.76,91.82,66600.0,61.4612,61.5013,61.2942,61.3343,66600.0
2007-11-13 13:10:00,91.83,91.98,91.61,91.92,80200.0,61.341,61.4412,61.194,61.4011,80200.0
2007-11-13 13:20:00,91.9,92.05,91.66,91.9,161800.0,61.3878,61.488,61.2274,61.3878,161800.0
2007-11-13 13:30:00,91.91,92.23,91.81,91.99,383500.0,61.3944,61.6082,61.3276,61.4479,383500.0
2007-11-13 13:40:00,92.0,92.38,91.99,92.06,312100.0,61.4546,61.7084,61.4479,61.4946,312100.0
2007-11-13 13:50:00,92.06,92.28,92.03,92.2,219900.0,61.4946,61.6416,61.4746,61.5882,219900.0
2007-11-13 14:00:00,92.21,92.29,92.14,92.27,125100.0,61.5948,61.6483,61.5481,61.6349,125100.0
2007-11-13 14:10:00,92.25,92.7,92.21,92.7,272600.0,61.6216,61.9222,61.5948,61.9222,272600.0
2007-11-13 14:20:00,92.68,92.74,92.36,92.46,139400.0,61.9088,61.9489,61.695,61.7618,139400.0
2007-11-13 14:30:00,92.46,92.93,92.46,92.73,261500.0,61.7618,62.0758,61.7618,61.9422,261500.0
2007-11-13 14:40:00,92.72,93.32,92.72,93.32,151400.0,61.9355,62.3363,61.9355,62.3363,151400.0
2007-11-13 14:50:00,93.3,93.66,93.27,93.6,192900.0,62.3229,62.5634,62.3029,62.5233,192900.0
2007-11-13 15:00:00,93.61,94.07,93.6,93.92,384200.0,62.53,62.8373,62.5233,62.7371,384200.0
2007-11-13 15:10:00,93.92,94.18,93.77,93.81,474500.0,62.7371,62.9108,62.6369,62.6636,474500.0
2007-11-13 15:20:00,93.8,93.95,93.58,93.6,348200.0,62.6569,62.7571,62.51,62.5233,348200.0
2007-11-13 15:30:00,93.6,93.97,93.14,93.14,477300.0,62.5233,62.7705,62.2161,62.2161,477300.0
2007-11-13 15:40:00,93.13,93.43,92.9,93.15,528000.0,62.2094,62.4098,62.0557,62.2227,528000.0
2007-11-13 15:50:00,93.15,93.33,92.91,93.08,642600.0,62.2227,62.343,62.0624,62.176,642600.0
2007-11-14 09:30:00,93.69,94.31,92.94,93.24,668800.0,62.5835,62.9976,62.0825,62.2829,668800.0
2007-11-14 09:40:00,93.23,94.09,93.11,93.4,480700.0,62.2762,62.8507,62.196,62.3897,480700.0
2007-11-14 09:50:00,93.41,93.56,92.22,92.28,532100.0,62.3964,62.4966,61.6015,61.6416,532100.0
2007-11-14 10:00:00,92.21,93.3,92.2,93.18,404900.0,61.5948,62.3229,61.5882,62.2428,404900.0
2007-11-14 10:10:00,93.21,93.52,93.07,93.42,299200.0,62.2628,62.4699,62.1693,62.4031,299200.0
2007-11-14 10:20:00,93.41,93.73,92.99,93.05,292400.0,62.3964,62.6102,62.1159,62.1559,292400.0
2007-11-14 10:30:00,93.04,93.04,92.65,92.69,254600.0,62.1493,62.1493,61.8888,61.9155,254600.0
2007-11-14 10:40:00,92.67,92.81,92.29,92.58,348300.0,61.9021,61.9956,61.6483,61.842,348300.0
2007-11-14 10:50:00,92.58,92.87,92.42,92.43,168900.0,61.842,62.0357,61.7351,61.7418,168900.0
2007-11-14 11:00:00,92.45,92.45,92.1,92.13,211300.0,61.7552,61.7552,61.5214,61.5414,211300.0
2007-11-14 11:10:00,92.12,92.69,92.03,92.65,158500.0,61.5347,61.9155,61.4746,61.8888,158500.0
2007-11-14 11:20:00,92.67,92.99,92.64,92.95,182100.0,61.9021,62.1159,61.8821,62.0891,182100.0
2007-11-14 11:30:00,92.96,93.02,92.55,92.55,132500.0,62.0958,62.1359,61.822,61.822,132500.0
2007-11-14 11:40:00,92.55,93.25,92.46,93.23,168500.0,61.822,62.2895,61.7618,62.2762,168500.0
2007-11-14 11:50:00,93.22,93.45,92.88,93.0,250100.0,62.2695,62.4231,62.0424,62.1225,250100.0
2007-11-14 12:00:00,92.99,93.04,92.83,92.96,132300.0,62.1159,62.1493,62.009,62.0958,132300.0
2007-11-14 12:10:00,92.95,93.27,92.9,93.15,272500.0,62.0891,62.3029,62.0557,62.2227,272500.0
2007-11-14 12:20:00,93.16,93.27,93.06,93.14,136500.0,62.2294,62.3029,62.1626,62.2161,136500.0
2007-11-14 12:30:00,93.14,93.19,93.03,93.05,99100.0,62.2161,62.2495,62.1426,62.1559,99100.0
2007-11-14 12:40:00,93.06,93.16,92.89,92.98,261200.0,62.1626,62.2294,62.0491,62.1092,261200.0
2007-11-14 12:50:00,92.98,93.07,92.93,92.97,126900.0,62.1092,62.1693,62.0758,62.1025,126900.0
2007-11-14 13:00:00,93.0,93.18,92.91,93.07,104300.0,62.1225,62.2428,62.0624,62.1693,104300.0
2007-11-14 13:10:00,93.07,93.44,93.07,93.41,114100.0,62.1693,62.4165,62.1693,62.3964,114100.0
2007-11-14 13:20:00,93.4,93.5,93.35,93.46,162700.0,62.3897,62.4565,62.3563,62.4298,162700.0
2007-11-14 13:30:00,93.45,93.6,93.2,93.36,108500.0,62.4231,62.5233,62.2561,62.363,108500.0
2007-11-14 13:40:00,93.36,93.53,93.17,93.5,103200.0,62.363,62.4766,62.2361,62.4565,103200.0
2007-11-14 13:50:00,93.5,93.54,93.08,93.08,108600.0,62.4565,62.4833,62.176,62.176,108600.0
2007-11-14 14:00:00,93.08,93.25,92.87,93.18,123400.0,62.176,62.2895,62.0357,62.2428,123400.0
2007-11-14 14:10:00,93.17,93.49,93.0,93.38,111700.0,62.2361,62.4499,62.1225,62.3764,111700.0
2007-11-14 14:20:00,93.37,93.49,93.23,93.29,162000.0,62.3697,62.4499,62.2762,62.3163,162000.0
2007-11-14 14:30:00,93.29,93.39,93.18,93.31,81300.0,62.3163,62.3831,62.2428,62.3296,81300.0
2007-11-14 14:40:00,93.34,93.39,93.09,93.15,111600.0,62.3497,62.3831,62.1827,62.2227,111600.0
2007-11-14 14:50:00,93.16,93.25,93.05,93.05,97900.0,62.2294,62.2895,62.1559,62.1559,97900.0
2007-11-14 15:00:00,93.05,93.37,92.91,93.29,156900.0,62.1559,62.3697,62.0624,62.3163,156900.0
2007-11-14 15:10:00,93.25,93.36,93.02,93.26,195300.0,62.2895,62.363,62.1359,62.2962,195300.0
2007-11-14 15:20:00,93.25,93.47,93.11,93.3,229100.0,62.2895,62.4365,62.196,62.3229,229100.0
2007-11-14 15:30:00,93.3,93.37,92.62,92.94,352500.0,62.3229,62.3697,61.8687,62.0825,352500.0
2007-11-14 15:40:00,92.95,93.25,92.71,93.18,546000.0,62.0891,62.2895,61.9288,62.2428,546000.0
2007-11-14 15:50:00,93.19,93.44,92.94,93.15,691200.0,62.2495,62.4165,62.0825,62.2227,691200.0
2007-11-15 09:30:00,92.73,93.38,92.51,92.68,268100.0,61.9422,62.3764,61.7952,61.9088,268100.0
2007-11-15 09:40:00,92.68,93.27,92.5,92.51,214500.0,61.9088,62.3029,61.7886,61.7952,214500.0
2007-11-15 09:50:00,92.54,92.77,92.2,92.58,194900.0,61.8153,61.9689,61.5882,61.842,194900.0
2007-11-15 10:00:00,92.56,93.23,92.39,93.14,153100.0,61.8286,62.2762,61.7151,62.2161,153100.0
2007-11-15 10:10:00,93.16,93.76,93.13,93.33,167100.0,62.2294,62.6302,62.2094,62.343,167100.0
2007-11-15 10:20:00,93.33,93.5,93.0,93.06,138600.0,62.343,62.4565,62.1225,62.1626,138600.0
2007-11-15 10:30:00,93.03,93.55,92.12,93.01,438700.0,62.1426,62.4899,61.5347,62.1292,438700.0
2007-11-15 10:40:00,93.01,93.14,92.63,92.75,191800.0,62.1292,62.2161,61.8754,61.9556,191800.0
2007-11-15 10:50:00,92.72,93.1,92.52,92.72,118800.0,61.9355,62.1893,61.8019,61.9355,118800.0
2007-11-15 11:00:00,92.72,93.18,92.57,92.96,112800.0,61.9355,62.2428,61.8353,62.0958,112800.0
2007-11-15 11:10:00,92.94,93.11,92.5,92.71,104900.0,62.0825,62.196,61.7886,61.9288,104900.0
2007-11-15 11:20:00,92.68,92.71,92.4,92.62,99200.0,61.9088,61.9288,61.7218,61.8687,99200.0
2007-11-15 11:30:00,92.61,92.65,92.19,92.19,109300.0,61.862,61.8888,61.5815,61.5815,109300.0
2007-11-15 11:40:00,92.21,92.35,91.9,92.11,152900.0,61.5948,61.6884,61.3878,61.528,152900.0
2007-11-15 11:50:00,92.14,92.22,91.77,91.99,205700.0,61.5481,61.6015,61.3009,61.4479,205700.0
2007-11-15 12:00:00,92.01,92.17,91.75,91.98,188500.0,61.4612,61.5681,61.2876,61.4412,188500.0
2007-11-15 12:10:00,92.0,92.08,91.65,91.91,191300.0,61.4546,61.508,61.2208,61.3944,191300.0
2007-11-15 12:20:00,91.9,92.28,91.78,91.82,151800.0,61.3878,61.6416,61.3076,61.3343,151800.0
2007-11-15 12:30:00,91.83,92.0,91.65,91.98,152600.0,61.341,61.4546,61.2208,61.4412,152600.0
2007-11-15 12:40:00,91.97,92.17,91.8,92.05,124200.0,61.4345,61.5681,61.321,61.488,124200.0
2007-11-15 12:50:00,92.05,92.58,92.01,92.13,145000.0,61.488,61.842,61.4612,61.5414,145000.0
2007-11-15 13:00:00,92.12,92.46,91.99,92.15,104400.0,61.5347,61.7618,61.4479,61.5548,104400.0
2007-11-15 13:10:00,92.16,92.26,91.87,91.96,121800.0,61.5614,61.6282,61.3677,61.4278,121800.0
2007-11-15 13:20:00,91.96,92.13,91.83,92.0,78000.0,61.4278,61.5414,61.341,61.4546,78000.0
2007-11-15 13:30:00,92.02,92.28,91.87,91.96,113700.0,61.4679,61.6416,61.3677,61.4278,113700.0
2007-11-15 13:40:00,91.98,92.34,91.81,92.04,127800.0,61.4412,61.6817,61.3276,61.4813,127800.0
2007-11-15 13:50:00,92.07,92.28,91.86,91.95,78300.0,61.5013,61.6416,61.361,61.4212,78300.0
2007-11-15 14:00:00,91.95,91.96,91.45,91.64,149500.0,61.4212,61.4278,61.0872,61.2141,149500.0
2007-11-15 14:10:00,91.61,91.85,91.45,91.79,166600.0,61.194,61.3544,61.0872,61.3143,166600.0
2007-11-15 14:20:00,91.79,91.95,91.52,91.69,139300.0,61.3143,61.4212,61.1339,61.2475,139300.0
2007-11-15 14:30:00,91.68,91.92,91.5,91.61,132300.0,61.2408,61.4011,61.1206,61.194,132300.0
2007-11-15 14:40:00,91.59,91.59,91.15,91.39,233900.0,61.1807,61.1807,60.8868,61.0471,233900.0
2007-11-15 14:50:00,91.4,91.41,90.5,90.76,306800.0,61.0538,61.0605,60.4526,60.6263,306800.0
2007-11-15 15:00:00,90.76,91.05,90.7,90.85,206800.0,60.6263,60.82,60.5862,60.6864,206800.0
2007-11-15 15:10:00,90.81,91.0,90.47,90.95,160100.0,60.6597,60.7866,60.4325,60.7532,160100.0
2007-11-15 15:20:00,90.99,91.49,90.91,90.97,259200.0,60.7799,61.1139,60.7265,60.7665,259200.0
2007-11-15 15:30:00,91.04,91.09,90.13,90.16,357700.0,60.8133,60.8467,60.2054,60.2255,357700.0
2007-11-15 15:40:00,90.16,91.25,90.12,90.9,570500.0,60.2255,60.9536,60.1988,60.7198,570500.0
2007-11-15 15:50:00,90.89,91.07,90.51,90.62,614900.0,60.7131,60.8333,60.4593,60.5327,614900.0
2007-11-16 09:30:00,91.9,92.2,91.28,91.91,1045900.0,61.3878,61.5882,60.9736,61.3944,1045900.0
2007-11-16 09:40:00,91.9,92.95,91.9,92.39,332200.0,61.3878,62.0891,61.3878,61.7151,332200.0
2007-11-16 09:50:00,92.39,92.39,91.45,91.82,222700.0,61.7151,61.7151,61.0872,61.3343,222700.0
2007-11-16 10:00:00,91.82,91.86,90.74,91.5,319900.0,61.3343,61.361,60.6129,61.1206,319900.0
2007-11-16 10:10:00,91.5,92.01,91.37,91.72,271800.0,61.1206,61.4612,61.0337,61.2675,271800.0
2007-11-16 10:20:00,91.7,91.75,91.03,91.11,151700.0,61.2542,61.2876,60.8066,60.8601,151700.0
2007-11-16 10:30:00,91.09,91.57,90.84,91.18,127700.0,60.8467,61.1673,60.6797,60.9068,127700.0
2007-11-16 10:40:00,91.2,91.67,91.17,91.65,184100.0,60.9202,61.2341,60.9001,61.2208,184100.0
2007-11-16 10:50:00,91.65,91.94,91.52,91.64,201600.0,61.2208,61.4145,61.1339,61.2141,201600.0
2007-11-16 11:00:00,91.68,91.99,91.51,91.59,169500.0,61.2408,61.4479,61.1273,61.1807,169500.0
2007-11-16 11:10:00,91.59,91.98,91.3,91.94,111000.0,61.1807,61.4412,60.987,61.4145,111000.0
2007-11-16 11:20:00,91.95,92.08,91.39,91.55,98000.0,61.4212,61.508,61.0471,61.154,98000.0
2007-11-16 11:30:00,91.53,92.08,91.46,91.98,142400.0,61.1406,61.508,61.0939,61.4412,142400.0
2007-11-16 11:40:00,91.98,92.3,91.87,92.22,100500.0,61.4412,61.655,61.3677,61.6015,100500.0
2007-11-16 11:50:00,92.22,92.8,92.12,92.8,191500.0,61.6015,61.989,61.5347,61.989,191500.0
2007-11-16 12:00:00,92.74,92.87,92.48,92.84,138900.0,61.9489,62.0357,61.7752,62.0157,138900.0
2007-11-16 12:10:00,92.86,93.15,92.78,93.0,183100.0,62.029,62.2227,61.9756,62.1225,183100.0
2007-11-16 12:20:00,93.0,93.05,92.77,92.85,89800.0,62.1225,62.1559,61.9689,62.0224,89800.0
2007-11-16 12:30:00,92.85,92.94,92.65,92.87,80800.0,62.0224,62.0825,61.8888,62.0357,80800.0
2007-11-16 12:40:00,92.87,92.96,92.55,92.7,84900.0,62.0357,62.0958,61.822,61.9222,84900.0
2007-11-16 12:50:00,92.7,92.76,92.58,92.64,66200.0,61.9222,61.9622,61.842,61.8821,66200.0
2007-11-16 13:00:00,92.64,92.95,92.64,92.89,113500.0,61.8821,62.0891,61.8821,62.0491,113500.0
2007-11-16 13:10:00,92.91,93.29,92.81,93.28,144000.0,62.0624,62.3163,61.9956,62.3096,144000.0
2007-11-16 13:20:00,93.3,93.45,93.07,93.21,222400.0,62.3229,62.4231,62.1693,62.2628,222400.0
2007-11-16 13:30:00,93.2,93.27,93.05,93.13,136000.0,62.2561,62.3029,62.1559,62.2094,136000.0
2007-11-16 13:40:00,93.12,93.42,93.1,93.35,105800.0,62.2027,62.4031,62.1893,62.3563,105800.0
2007-11-16 13:50:00,93.32,93.45,93.15,93.16,136100.0,62.3363,62.4231,62.2227,62.2294,136100.0
2007-11-16 14:00:00,93.16,93.28,92.72,92.84,144900.0,62.2294,62.3096,61.9355,62.0157,144900.0
2007-11-16 14:10:00,92.79,93.0,92.33,92.69,195800.0,61.9823,62.1225,61.675,61.9155,195800.0
2007-11-16 14:20:00,92.68,92.87,92.42,92.79,238400.0,61.9088,62.0357,61.7351,61.9823,238400.0
2007-11-16 14:30:00,92.8,93.0,92.13,92.19,221000.0,61.989,62.1225,61.5414,61.5815,221000.0
2007-11-16 14:40:00,92.2,92.72,92.14,92.68,133600.0,61.5882,61.9355,61.5481,61.9088,133600.0
2007-11-16 14:50:00,92.7,93.05,92.58,92.98,182600.0,61.9222,62.1559,61.842,62.1092,182600.0
2007-11-16 15:00:00,92.98,93.29,92.72,93.1,189100.0,62.1092,62.3163,61.9355,62.1893,189100.0
2007-11-16 15:10:00,93.12,93.35,92.85,92.97,189500.0,62.2027,62.3563,62.0224,62.1025,189500.0
2007-11-16 15:20:00,93.0,93.37,92.95,93.24,191300.0,62.1225,62.3697,62.0891,62.2829,191300.0
2007-11-16 15:30:00,93.25,93.32,92.42,92.62,263500.0,62.2895,62.3363,61.7351,61.8687,263500.0
2007-11-16 15:40:00,92.59,93.2,92.56,93.19,355900.0,61.8487,62.2561,61.8286,62.2495,355900.0
2007-11-16 15:50:00,93.18,93.48,93.04,93.32,474000.0,62.2428,62.4432,62.1493,62.3363,474000.0
2007-11-19 09:30:00,93.1,93.8,92.04,92.2,283800.0,62.1893,62.6569,61.4813,61.5882,283800.0
2007-11-19 09:40:00,92.22,92.88,92.12,92.7,181200.0,61.6015,62.0424,61.5347,61.9222,181200.0
2007-11-19 09:50:00,92.71,92.81,92.27,92.35,177000.0,61.9288,61.9956,61.6349,61.6884,177000.0
2007-11-19 10:00:00,92.3,93.3,92.29,92.7,198600.0,61.655,62.3229,61.6483,61.9222,198600.0
2007-11-19 10:10:00,92.7,92.77,92.36,92.53,246500.0,61.9222,61.9689,61.695,61.8086,246500.0
2007-11-19 10:20:00,92.5,92.77,92.4,92.46,215200.0,61.7886,61.9689,61.7218,61.7618,215200.0
2007-11-19 10:30:00,92.48,92.54,92.22,92.39,194400.0,61.7752,61.8153,61.6015,61.7151,194400.0
2007-11-19 10:40:00,92.39,92.88,92.32,92.64,178500.0,61.7151,62.0424,61.6683,61.8821,178500.0
2007-11-19 10:50:00,92.62,92.66,91.89,91.9,160000.0,61.8687,61.8954,61.3811,61.3878,160000.0
2007-11-19 11:00:00,91.9,92.27,91.61,91.63,144200.0,61.3878,61.6349,61.194,61.2074,144200.0
2007-11-19 11:10:00,91.62,91.89,91.3,91.81,169000.0,61.2007,61.3811,60.987,61.3276,169000.0
2007-11-19 11:20:00,91.84,92.27,91.74,91.9,107800.0,61.3477,61.6349,61.2809,61.3878,107800.0
2007-11-19 11:30:00,91.92,92.1,91.81,92.01,82600.0,61.4011,61.5214,61.3276,61.4612,82600.0
2007-11-19 11:40:00,92.04,92.31,91.85,92.05,104700.0,61.4813,61.6616,61.3544,61.488,104700.0
2007-11-19 11:50:00,92.05,92.27,91.84,91.84,64600.0,61.488,61.6349,61.3477,61.3477,64600.0
2007-11-19 12:00:00,91.87,92.17,91.62,92.13,101800.0,61.3677,61.5681,61.2007,61.5414,101800.0
2007-11-19 12:10:00,92.13,92.59,92.11,92.39,66300.0,61.5414,61.8487,61.528,61.7151,66300.0
2007-11-19 12:20:00,92.36,92.4,92.07,92.07,58300.0,61.695,61.7218,61.5013,61.5013,58300.0
2007-11-19 12:30:00,92.06,92.06,91.73,91.82,70700.0,61.4946,61.4946,61.2742,61.3343,70700.0
2007-11-19 12:40:00,91.84,92.12,91.68,91.84,49300.0,61.3477,61.5347,61.2408,61.3477,49300.0
2007-11-19 12:50:00,91.84,91.84,91.46,91.64,70400.0,61.3477,61.3477,61.0939,61.2141,70400.0
2007-11-19 13:00:00,91.67,91.86,91.16,91.35,109900.0,61.2341,61.361,60.8935,61.0204,109900.0
2007-11-19 13:10:00,91.3,91.41,90.94,91.21,112800.0,60.987,61.0605,60.7465,60.9269,112800.0
2007-11-19 13:20:00,91.19,91.62,91.05,91.53,86800.0,60.9135,61.2007,60.82,61.1406,86800.0
2007-11-19 13:30:00,91.56,91.62,91.24,91.44,59600.0,61.1607,61.2007,60.9469,61.0805,59600.0
2007-11-19 13:40:00,91.45,91.48,91.03,91.33,78600.0,61.0872,61.1072,60.8066,61.007,78600.0
2007-11-19 13:50:00,91.31,91.45,90.77,90.93,97000.0,60.9937,61.0872,60.6329,60.7398,97000.0
2007-11-19 14:00:00,90.91,91.34,90.78,91.3,95500.0,60.7265,61.0137,60.6396,60.987,95500.0
2007-11-19 14:10:00,91.31,91.83,91.2,91.83,91900.0,60.9937,61.341,60.9202,61.341,91900.0
2007-11-19 14:20:00,91.84,92.0,91.71,91.93,190000.0,61.3477,61.4546,61.2608,61.4078,190000.0
2007-11-19 14:30:00,91.92,92.11,91.76,92.04,157200.0,61.4011,61.528,61.2942,61.4813,157200.0
2007-11-19 14:40:00,92.06,92.48,92.03,92.48,191400.0,61.4946,61.7752,61.4746,61.7752,191400.0
2007-11-19 14:50:00,92.48,92.75,92.13,92.25,253800.0,61.7752,61.9556,61.5414,61.6216,253800.0
2007-11-19 15:00:00,92.25,92.38,91.88,92.18,127800.0,61.6216,61.7084,61.3744,61.5748,127800.0
2007-11-19 15:10:00,92.2,92.21,91.88,92.02,122400.0,61.5882,61.5948,61.3744,61.4679,122400.0
2007-11-19 15:20:00,91.99,92.6,91.98,92.27,162900.0,61.4479,61.8554,61.4412,61.6349,162900.0
2007-11-19 15:30:00,92.28,92.31,91.55,91.72,236800.0,61.6416,61.6616,61.154,61.2675,236800.0
2007-11-19 15:40:00,91.76,91.78,91.36,91.53,238100.0,61.2942,61.3076,61.0271,61.1406,238100.0
2007-11-19 15:50:00,91.53,91.86,91.45,91.48,294600.0,61.1406,61.361,61.0872,61.1072,294600.0
2007-11-20 09:30:00,91.77,93.41,91.75,93.4,391300.0,61.3009,62.3964,61.2876,62.3897,391300.0
2007-11-20 09:40:00,93.41,93.5,92.85,93.5,217900.0,62.3964,62.4565,62.0224,62.4565,217900.0
2007-11-20 09:50:00,93.5,94.18,93.28,93.53,315800.0,62.4565,62.9108,62.3096,62.4766,315800.0
2007-11-20 10:00:00,93.53,93.87,93.48,93.87,229200.0,62.4766,62.7037,62.4432,62.7037,229200.0
2007-11-20 10:10:00,93.85,94.08,93.75,93.91,179800.0,62.6903,62.844,62.6235,62.7304,179800.0
2007-11-20 10:20:00,93.91,94.05,93.54,93.65,198900.0,62.7304,62.8239,62.4833,62.5567,198900.0
2007-11-20 10:30:00,93.65,94.02,93.42,93.88,238400.0,62.5567,62.8039,62.4031,62.7104,238400.0
2007-11-20 10:40:00,93.91,94.07,93.5,93.93,242100.0,62.7304,62.8373,62.4565,62.7438,242100.0
2007-11-20 10:50:00,93.94,94.04,93.6,93.85,193000.0,62.7505,62.8173,62.5233,62.6903,193000.0
2007-11-20 11:00:00,93.87,93.89,93.6,93.66,202700.0,62.7037,62.7171,62.5233,62.5634,202700.0
2007-11-20 11:10:00,93.66,93.69,93.44,93.65,152200.0,62.5634,62.5835,62.4165,62.5567,152200.0
2007-11-20 11:20:00,93.64,93.7,93.45,93.54,108800.0,62.5501,62.5901,62.4231,62.4833,108800.0
2007-11-20 11:30:00,93.56,93.64,93.07,93.32,242400.0,62.4966,62.5501,62.1693,62.3363,242400.0
2007-11-20 11:40:00,93.3,93.31,92.89,92.98,122200.0,62.3229,62.3296,62.0491,62.1092,122200.0
2007-11-20 11:50:00,92.99,93.38,92.94,93.02,141500.0,62.1159,62.3764,62.0825,62.1359,141500.0
2007-11-20 12:00:00,93.02,93.09,92.36,92.38,193600.0,62.1359,62.1827,61.695,61.7084,193600.0
2007-11-20 12:10:00,92.38,92.39,92.04,92.2,155300.0,61.7084,61.7151,61.4813,61.5882,155300.0
2007-11-20 12:20:00,92.19,92.65,92.12,92.52,136800.0,61.5815,61.8888,61.5347,61.8019,136800.0
2007-11-20 12:30:00,92.48,92.5,92.1,92.48,164700.0,61.7752,61.7886,61.5214,61.7752,164700.0
2007-11-20 12:40:00,92.48,92.48,91.85,91.97,144900.0,61.7752,61.7752,61.3544,61.4345,144900.0
2007-11-20 12:50:00,91.97,92.22,91.9,91.96,107200.0,61.4345,61.6015,61.3878,61.4278,107200.0
2007-11-20 13:00:00,91.94,92.02,91.56,91.63,277500.0,61.4145,61.4679,61.1607,61.2074,277500.0
2007-11-20 13:10:00,91.66,91.96,91.31,91.94,187800.0,61.2274,61.4278,60.9937,61.4145,187800.0
2007-11-20 13:20:00,91.92,92.25,91.32,91.51,158100.0,61.4011,61.6216,61.0003,61.1273,158100.0
2007-11-20 13:30:00,91.53,92.47,91.39,92.21,163300.0,61.1406,61.7685,61.0471,61.5948,163300.0
2007-11-20 13:40:00,92.19,92.44,92.15,92.36,120800.0,61.5815,61.7485,61.5548,61.695,120800.0
2007-11-20 13:50:00,92.41,92.46,92.04,92.11,102400.0,61.7284,61.7618,61.4813,61.528,102400.0
2007-11-20 14:00:00,92.14,92.45,91.54,91.94,230600.0,61.5481,61.7552,61.1473,61.4145,230600.0
2007-11-20 14:10:00,91.93,92.9,91.83,92.74,182700.0,61.4078,62.0557,61.341,61.9489,182700.0
2007-11-20 14:20:00,92.76,92.91,91.61,91.77,169700.0,61.9622,62.0624,61.194,61.3009,169700.0
2007-11-20 14:30:00,91.77,92.21,91.68,92.16,238500.0,61.3009,61.5948,61.2408,61.5614,238500.0
2007-11-20 14:40:00,92.2,92.91,92.11,92.76,309000.0,61.5882,62.0624,61.528,61.9622,309000.0
2007-11-20 14:50:00,92.76,92.91,92.41,92.47,170800.0,61.9622,62.0624,61.7284,61.7685,170800.0
2007-11-20 15:00:00,92.45,92.58,91.91,92.05,198000.0,61.7552,61.842,61.3944,61.488,198000.0
2007-11-20 15:10:00,92.05,92.3,91.76,91.82,228700.0,61.488,61.655,61.2942,61.3343,228700.0
2007-11-20 15:20:00,91.79,92.92,91.66,92.62,212100.0,61.3143,62.0691,61.2274,61.8687,212100.0
2007-11-20 15:30:00,92.64,93.49,92.59,93.39,339400.0,61.8821,62.4499,61.8487,62.3831,339400.0
2007-11-20 15:40:00,93.41,93.95,93.33,93.7,397200.0,62.3964,62.7571,62.343,62.5901,397200.0
2007-11-20 15:50:00,93.69,93.8,93.0,93.09,456900.0,62.5835,62.6569,62.1225,62.1827,456900.0
2007-11-21 09:30:00,92.68,93.2,91.82,92.44,257600.0,61.9088,62.2561,61.3343,61.7485,257600.0
2007-11-21 09:40:00,92.49,92.84,91.83,91.87,203600.0,61.7819,62.0157,61.341,61.3677,203600.0
2007-11-21 09:50:00,91.87,92.34,91.74,92.01,284800.0,61.3677,61.6817,61.2809,61.4612,284800.0
2007-11-21 10:00:00,92.07,92.16,91.57,91.83,331400.0,61.5013,61.5614,61.1673,61.341,331400.0
2007-11-21 10:10:00,91.84,92.06,91.55,91.84,191300.0,61.3477,61.4946,61.154,61.3477,191300.0
2007-11-21 10:20:00,91.88,91.99,91.21,91.59,171300.0,61.3744,61.4479,60.9269,61.1807,171300.0
2007-11-21 10:30:00,91.49,92.1,91.17,91.41,416100.0,61.1139,61.5214,60.9001,61.0605,416100.0
2007-11-21 10:40:00,91.41,91.92,91.3,91.77,209100.0,61.0605,61.4011,60.987,61.3009,209100.0
2007-11-21 10:50:00,91.79,91.85,91.32,91.5,171800.0,61.3143,61.3544,61.0003,61.1206,171800.0
2007-11-21 11:00:00,91.5,91.84,91.07,91.79,189600.0,61.1206,61.3477,60.8333,61.3143,189600.0
2007-11-21 11:10:00,91.79,92.49,91.79,92.38,217700.0,61.3143,61.7819,61.3143,61.7084,217700.0
2007-11-21 11:20:00,92.36,92.47,91.89,92.43,271100.0,61.695,61.7685,61.3811,61.7418,271100.0
2007-11-21 11:30:00,92.45,92.98,92.22,92.89,173700.0,61.7552,62.1092,61.6015,62.0491,173700.0
2007-11-21 11:40:00,92.91,93.25,92.39,92.49,234200.0,62.0624,62.2895,61.7151,61.7819,234200.0
2007-11-21 11:50:00,92.48,93.02,92.48,92.93,136900.0,61.7752,62.1359,61.7752,62.0758,136900.0
2007-11-21 12:00:00,92.93,93.75,92.81,93.3,331200.0,62.0758,62.6235,61.9956,62.3229,331200.0
2007-11-21 12:10:00,93.3,93.61,93.05,93.09,215600.0,62.3229,62.53,62.1559,62.1827,215600.0
2007-11-21 12:20:00,93.09,93.4,92.81,93.16,254900.0,62.1827,62.3897,61.9956,62.2294,254900.0
2007-11-21 12:30:00,93.19,93.7,93.09,93.62,153600.0,62.2495,62.5901,62.1827,62.5367,153600.0
2007-11-21 12:40:00,93.65,94.13,93.57,93.99,209500.0,62.5567,62.8774,62.5033,62.7839,209500.0
2007-11-21 12:50:00,93.99,94.41,93.66,94.15,167500.0,62.7839,63.0644,62.5634,62.8907,167500.0
2007-11-21 13:00:00,94.13,94.48,93.56,93.56,209700.0,62.8774,63.1112,62.4966,62.4966,209700.0
2007-11-21 13:10:00,93.6,93.81,93.0,93.02,130800.0,62.5233,62.6636,62.1225,62.1359,130800.0
2007-11-21 13:20:00,93.06,93.4,93.0,93.13,90800.0,62.1626,62.3897,62.1225,62.2094,90800.0
2007-11-21 13:30:00,93.15,93.33,92.86,92.89,443000.0,62.2227,62.343,62.029,62.0491,443000.0
2007-11-21 13:40:00,92.89,93.08,92.64,92.9,265500.0,62.0491,62.176,61.8821,62.0557,265500.0
2007-11-21 13:50:00,92.87,93.24,92.66,93.05,53500.0,62.0357,62.2829,61.8954,62.1559,53500.0
2007-11-21 14:00:00,93.07,93.35,92.84,93.04,66200.0,62.1693,62.3563,62.0157,62.1493,66200.0
2007-11-21 14:10:00,93.06,93.21,92.71,92.74,239500.0,62.1626,62.2628,61.9288,61.9489,239500.0
2007-11-21 14:20:00,92.73,93.03,92.47,92.98,125800.0,61.9422,62.1426,61.7685,62.1092,125800.0
2007-11-21 14:30:00,93.03,93.22,92.94,93.06,86300.0,62.1426,62.2695,62.0825,62.1626,86300.0
2007-11-21 14:40:00,93.05,93.3,92.8,93.14,112000.0,62.1559,62.3229,61.989,62.2161,112000.0
2007-11-21 14:50:00,93.19,93.59,93.1,93.5,152100.0,62.2495,62.5167,62.1893,62.4565,152100.0
2007-11-21 15:00:00,93.54,93.89,91.63,92.94,323500.0,62.4833,62.7171,61.2074,62.0825,323500.0
2007-11-21 15:10:00,92.96,93.1,92.32,92.37,203600.0,62.0958,62.1893,61.6683,61.7017,203600.0
2007-11-21 15:20:00,92.42,92.9,92.3,92.42,125800.0,61.7351,62.0557,61.655,61.7351,125800.0
2007-11-21 15:30:00,92.44,92.87,92.32,92.69,172700.0,61.7485,62.0357,61.6683,61.9155,172700.0
2007-11-21 15:40:00,92.69,92.69,92.2,92.34,153500.0,61.9155,61.9155,61.5882,61.6817,153500.0
2007-11-21 15:50:00,92.34,92.38,91.61,91.61,341200.0,61.6817,61.7084,61.194,61.194,341200.0
2007-11-23 09:30:00,92.2,92.43,91.67,92.43,183500.0,61.5882,61.7418,61.2341,61.7418,183500.0
2007-11-23 09:40:00,92.43,92.5,91.4,92.12,119600.0,61.7418,61.7886,61.0538,61.5347,119600.0
2007-11-23 09:50:00,92.12,92.21,91.77,92.05,107800.0,61.5347,61.5948,61.3009,61.488,107800.0
2007-11-23 10:00:00,92.06,92.78,91.98,92.72,189800.0,61.4946,61.9756,61.4412,61.9355,189800.0
2007-11-23 10:10:00,92.75,93.28,92.7,93.25,108100.0,61.9556,62.3096,61.9222,62.2895,108100.0
2007-11-23 10:20:00,93.26,93.26,93.06,93.12,53600.0,62.2962,62.2962,62.1626,62.2027,53600.0
2007-11-23 10:30:00,93.1,93.31,93.05,93.31,73000.0,62.1893,62.3296,62.1559,62.3296,73000.0
2007-11-23 10:40:00,93.32,93.4,93.14,93.38,61100.0,62.3363,62.3897,62.2161,62.3764,61100.0
2007-11-23 10:50:00,93.37,93.65,93.23,93.52,222600.0,62.3697,62.5567,62.2762,62.4699,222600.0
2007-11-23 11:00:00,93.56,93.72,93.39,93.44,105600.0,62.4966,62.6035,62.3831,62.4165,105600.0
2007-11-23 11:10:00,93.44,93.58,93.32,93.41,78900.0,62.4165,62.51,62.3363,62.3964,78900.0
2007-11-23 11:20:00,93.41,93.79,93.17,93.42,119700.0,62.3964,62.6503,62.2361,62.4031,119700.0
2007-11-23 11:30:00,93.42,94.0,93.33,93.98,87800.0,62.4031,62.7905,62.343,62.7772,87800.0
2007-11-23 11:40:00,93.99,94.17,93.86,93.93,89800.0,62.7839,62.9041,62.697,62.7438,89800.0
2007-11-23 11:50:00,93.94,94.31,93.87,94.25,126300.0,62.7505,62.9976,62.7037,62.9575,126300.0
2007-11-23 12:00:00,94.24,94.29,94.02,94.28,67200.0,62.9508,62.9842,62.8039,62.9776,67200.0
2007-11-23 12:10:00,94.28,94.58,94.27,94.47,132300.0,62.9776,63.178,62.9709,63.1045,132300.0
2007-11-23 12:20:00,94.48,94.58,94.39,94.43,111100.0,63.1112,63.178,63.051,63.0778,111100.0
2007-11-23 12:30:00,94.43,94.52,94.12,94.13,133200.0,63.0778,63.1379,62.8707,62.8774,133200.0
2007-11-23 12:40:00,94.13,94.33,93.54,93.9,243900.0,62.8774,63.011,62.4833,62.7237,243900.0
2007-11-23 12:50:00,93.89,94.06,93.35,93.86,343900.0,62.7171,62.8306,62.3563,62.697,343900.0
2007-11-26 09:30:00,93.93,94.58,93.71,94.23,265600.0,62.7438,63.178,62.5968,62.9442,265600.0
2007-11-26 09:40:00,94.23,94.48,94.1,94.18,179300.0,62.9442,63.1112,62.8573,62.9108,179300.0
2007-11-26 09:50:00,94.15,94.58,93.87,94.54,141000.0,62.8907,63.178,62.7037,63.1512,141000.0
2007-11-26 10:00:00,94.55,94.96,94.26,94.54,182000.0,63.1579,63.4318,62.9642,63.1512,182000.0
2007-11-26 10:10:00,94.59,94.87,94.51,94.55,210000.0,63.1846,63.3717,63.1312,63.1579,210000.0
2007-11-26 10:20:00,94.55,94.93,93.89,93.89,173100.0,63.1579,63.4118,62.7171,62.7171,173100.0
2007-11-26 10:30:00,93.9,94.14,93.83,94.08,155100.0,62.7237,62.8841,62.677,62.844,155100.0
2007-11-26 10:40:00,94.07,94.17,93.14,93.22,224100.0,62.8373,62.9041,62.2161,62.2695,224100.0
2007-11-26 10:50:00,93.23,93.24,92.83,92.89,166300.0,62.2762,62.2829,62.009,62.0491,166300.0
2007-11-26 11:00:00,92.9,93.03,92.62,92.67,215700.0,62.0557,62.1426,61.8687,61.9021,215700.0
2007-11-26 11:10:00,92.63,92.91,92.33,92.87,162600.0,61.8754,62.0624,61.675,62.0357,162600.0
2007-11-26 11:20:00,92.9,93.26,92.61,92.97,131600.0,62.0557,62.2962,61.862,62.1025,131600.0
2007-11-26 11:30:00,92.98,93.16,92.87,93.0,126100.0,62.1092,62.2294,62.0357,62.1225,126100.0
2007-11-26 11:40:00,93.0,93.09,92.71,92.99,102600.0,62.1225,62.1827,61.9288,62.1159,102600.0
2007-11-26 11:50:00,93.03,93.28,92.84,93.06,105200.0,62.1426,62.3096,62.0157,62.1626,105200.0
2007-11-26 12:00:00,93.07,93.3,93.01,93.09,102800.0,62.1693,62.3229,62.1292,62.1827,102800.0
2007-11-26 12:10:00,93.1,93.13,92.66,92.73,75200.0,62.1893,62.2094,61.8954,61.9422,75200.0
2007-11-26 12:20:00,92.69,93.23,92.61,93.13,107800.0,61.9155,62.2762,61.862,62.2094,107800.0
2007-11-26 12:30:00,93.17,93.42,93.08,93.19,89500.0,62.2361,62.4031,62.176,62.2495,89500.0
2007-11-26 12:40:00,93.21,93.28,93.09,93.14,102900.0,62.2628,62.3096,62.1827,62.2161,102900.0
2007-11-26 12:50:00,93.11,93.24,93.04,93.14,66400.0,62.196,62.2829,62.1493,62.2161,66400.0
2007-11-26 13:00:00,93.14,93.54,93.12,93.52,94100.0,62.2161,62.4833,62.2027,62.4699,94100.0
2007-11-26 13:10:00,93.49,93.57,93.24,93.37,88000.0,62.4499,62.5033,62.2829,62.3697,88000.0
2007-11-26 13:20:00,93.37,93.38,93.15,93.31,71000.0,62.3697,62.3764,62.2227,62.3296,71000.0
2007-11-26 13:30:00,93.29,93.44,93.19,93.34,83700.0,62.3163,62.4165,62.2495,62.3497,83700.0
2007-11-26 13:40:00,93.31,93.31,92.64,92.78,89300.0,62.3296,62.3296,61.8821,61.9756,89300.0
2007-11-26 13:50:00,92.79,92.94,92.36,92.43,119800.0,61.9823,62.0825,61.695,61.7418,119800.0
2007-11-26 14:00:00,92.46,92.65,92.25,92.42,124400.0,61.7618,61.8888,61.6216,61.7351,124400.0
2007-11-26 14:10:00,92.43,92.67,92.33,92.53,121400.0,61.7418,61.9021,61.675,61.8086,121400.0
2007-11-26 14:20:00,92.52,92.71,92.49,92.55,135100.0,61.8019,61.9288,61.7819,61.822,135100.0
2007-11-26 14:30:00,92.54,92.73,92.3,92.32,134000.0,61.8153,61.9422,61.655,61.6683,134000.0
2007-11-26 14:40:00,92.26,92.47,92.11,92.35,174200.0,61.6282,61.7685,61.528,61.6884,174200.0
2007-11-26 14:50:00,92.31,92.57,92.03,92.06,114800.0,61.6616,61.8353,61.4746,61.4946,114800.0
2007-11-26 15:00:00,92.09,92.1,91.63,91.73,199700.0,61.5147,61.5214,61.2074,61.2742,199700.0
2007-11-26 15:10:00,91.73,91.89,91.22,91.24,302400.0,61.2742,61.3811,60.9335,60.9469,302400.0
2007-11-26 15:20:00,91.29,91.33,90.48,90.78,405000.0,60.9803,61.007,60.4392,60.6396,405000.0
2007-11-26 15:30:00,90.78,91.3,90.72,90.97,254700.0,60.6396,60.987,60.5995,60.7665,254700.0
2007-11-26 15:40:00,90.99,91.31,90.79,91.28,297200.0,60.7799,60.9937,60.6463,60.9736,297200.0
2007-11-26 15:50:00,91.28,91.28,90.5,90.54,513300.0,60.9736,60.9736,60.4526,60.4793,513300.0
2007-11-27 09:30:00,89.35,90.0,88.69,89.17,631400.0,59.6844,60.1186,59.2435,59.5642,631400.0
2007-11-27 09:40:00,89.17,89.92,89.12,89.83,320800.0,59.5642,60.0652,59.5308,60.005,320800.0
2007-11-27 09:50:00,89.85,90.67,89.44,89.46,336900.0,60.0184,60.5661,59.7445,59.7579,336900.0
2007-11-27 10:00:00,89.44,89.54,88.85,89.11,417500.0,59.7445,59.8113,59.3504,59.5241,417500.0
2007-11-27 10:10:00,89.11,89.24,88.62,88.8,335600.0,59.5241,59.6109,59.1968,59.317,335600.0
2007-11-27 10:20:00,88.78,89.4,88.4,89.4,303000.0,59.3037,59.7178,59.0498,59.7178,303000.0
2007-11-27 10:30:00,89.41,89.89,89.25,89.51,232300.0,59.7245,60.0451,59.6176,59.7913,232300.0
2007-11-27 10:40:00,89.5,89.77,89.4,89.67,202800.0,59.7846,59.965,59.7178,59.8982,202800.0
2007-11-27 10:50:00,89.73,90.04,89.68,89.82,269400.0,59.9382,60.1453,59.9048,59.9984,269400.0
2007-11-27 11:00:00,89.8,89.9,89.09,89.16,212300.0,59.985,60.0518,59.5107,59.5575,212300.0
2007-11-27 11:10:00,89.16,89.22,88.96,89.19,250600.0,59.5575,59.5976,59.4239,59.5775,250600.0
2007-11-27 11:20:00,89.19,89.2,88.76,88.85,198900.0,59.5775,59.5842,59.2903,59.3504,198900.0
2007-11-27 11:30:00,88.85,89.42,88.85,89.16,285800.0,59.3504,59.7312,59.3504,59.5575,285800.0
2007-11-27 11:40:00,89.16,89.32,88.5,88.59,241600.0,59.5575,59.6644,59.1166,59.1767,241600.0
2007-11-27 11:50:00,88.59,88.91,88.53,88.73,140600.0,59.1767,59.3905,59.1367,59.2703,140600.0
2007-11-27 12:00:00,88.71,88.85,88.53,88.68,161500.0,59.2569,59.3504,59.1367,59.2369,161500.0
2007-11-27 12:10:00,88.71,88.74,88.43,88.47,161500.0,59.2569,59.2769,59.0699,59.0966,161500.0
2007-11-27 12:20:00,88.48,88.6,88.39,88.48,159000.0,59.1033,59.1834,59.0431,59.1033,159000.0
2007-11-27 12:30:00,88.46,88.65,88.36,88.61,210700.0,59.0899,59.2168,59.0231,59.1901,210700.0
2007-11-27 12:40:00,88.64,88.76,88.54,88.55,158500.0,59.2101,59.2903,59.1433,59.15,158500.0
2007-11-27 12:50:00,88.55,88.63,88.16,88.2,163000.0,59.15,59.2035,58.8895,58.9162,163000.0
2007-11-27 13:00:00,88.22,88.65,88.2,88.5,305400.0,58.9296,59.2168,58.9162,59.1166,305400.0
2007-11-27 13:10:00,88.52,88.59,88.18,88.41,285200.0,59.13,59.1767,58.9029,59.0565,285200.0
2007-11-27 13:20:00,88.41,88.64,88.33,88.64,112400.0,59.0565,59.2101,59.0031,59.2101,112400.0
2007-11-27 13:30:00,88.64,88.88,88.43,88.84,139700.0,59.2101,59.3705,59.0699,59.3437,139700.0
2007-11-27 13:40:00,88.82,88.97,88.65,88.79,190800.0,59.3304,59.4306,59.2168,59.3103,190800.0
2007-11-27 13:50:00,88.79,88.9,88.56,88.61,166000.0,59.3103,59.3838,59.1567,59.1901,166000.0
2007-11-27 14:00:00,88.61,88.61,88.11,88.24,209800.0,59.1901,59.1901,58.8561,58.9429,209800.0
2007-11-27 14:10:00,88.23,88.31,88.13,88.14,133200.0,58.9363,58.9897,58.8695,58.8761,133200.0
2007-11-27 14:20:00,88.14,88.31,87.89,88.12,194000.0,58.8761,58.9897,58.7091,58.8628,194000.0
2007-11-27 14:30:00,88.13,88.19,87.53,87.88,236300.0,58.8695,58.9095,58.4687,58.7025,236300.0
2007-11-27 14:40:00,87.87,87.97,87.42,87.63,242800.0,58.6958,58.7626,58.3952,58.5355,242800.0
2007-11-27 14:50:00,87.67,87.95,87.64,87.91,220200.0,58.5622,58.7492,58.5422,58.7225,220200.0
2007-11-27 15:00:00,87.89,88.07,87.47,87.65,233600.0,58.7091,58.8294,58.4286,58.5488,233600.0
2007-11-27 15:10:00,87.64,88.11,87.59,87.94,258400.0,58.5422,58.8561,58.5088,58.7425,258400.0
2007-11-27 15:20:00,87.98,88.23,87.61,87.82,327900.0,58.7693,58.9363,58.5221,58.6624,327900.0
2007-11-27 15:30:00,87.86,88.86,87.69,88.71,386700.0,58.6891,59.3571,58.5756,59.2569,386700.0
2007-11-27 15:40:00,88.73,88.96,88.53,88.95,399000.0,59.2703,59.4239,59.1367,59.4172,399000.0
2007-11-27 15:50:00,88.94,89.5,88.78,89.25,659300.0,59.4105,59.7846,59.3037,59.6176,659300.0
2007-11-28 09:30:00,89.7,91.39,89.56,90.74,482900.0,59.9182,61.0471,59.8247,60.6129,482900.0
2007-11-28 09:40:00,90.7,91.0,90.49,90.69,240000.0,60.5862,60.7866,60.4459,60.5795,240000.0
2007-11-28 09:50:00,90.72,90.72,89.78,89.83,328500.0,60.5995,60.5995,59.9716,60.005,328500.0
2007-11-28 10:00:00,89.82,90.21,89.56,89.97,259800.0,59.9984,60.2589,59.8247,60.0986,259800.0
2007-11-28 10:10:00,89.98,90.69,89.96,90.49,191700.0,60.1052,60.5795,60.0919,60.4459,191700.0
2007-11-28 10:20:00,90.51,90.7,90.31,90.45,169300.0,60.4593,60.5862,60.3257,60.4192,169300.0
2007-11-28 10:30:00,90.44,90.64,89.77,90.35,459400.0,60.4125,60.5461,59.965,60.3524,459400.0
2007-11-28 10:40:00,90.36,90.79,89.72,90.0,257300.0,60.3591,60.6463,59.9316,60.1186,257300.0
2007-11-28 10:50:00,89.99,90.22,89.78,90.22,168700.0,60.1119,60.2656,59.9716,60.2656,168700.0
2007-11-28 11:00:00,90.21,90.45,89.85,89.98,186100.0,60.2589,60.4192,60.0184,60.1052,186100.0
2007-11-28 11:10:00,89.99,90.62,89.94,90.39,139400.0,60.1119,60.5327,60.0785,60.3791,139400.0
2007-11-28 11:20:00,90.39,90.44,90.18,90.22,125100.0,60.3791,60.4125,60.2388,60.2656,125100.0
2007-11-28 11:30:00,90.25,90.72,90.23,90.3,135400.0,60.2856,60.5995,60.2722,60.319,135400.0
2007-11-28 11:40:00,90.3,90.34,89.8,89.83,196900.0,60.319,60.3457,59.985,60.005,196900.0
2007-11-28 11:50:00,89.8,90.34,89.78,90.11,113000.0,59.985,60.3457,59.9716,60.1921,113000.0
2007-11-28 12:00:00,90.14,90.28,89.52,89.53,183100.0,60.2121,60.3056,59.798,59.8046,183100.0
2007-11-28 12:10:00,89.55,90.2,89.5,90.09,164200.0,59.818,60.2522,59.7846,60.1787,164200.0
2007-11-28 12:20:00,90.11,90.3,89.98,90.2,90600.0,60.1921,60.319,60.1052,60.2522,90600.0
2007-11-28 12:30:00,90.17,90.4,90.1,90.27,79900.0,60.2322,60.3858,60.1854,60.299,79900.0
2007-11-28 12:40:00,90.28,90.49,90.21,90.35,134900.0,60.3056,60.4459,60.2589,60.3524,134900.0
2007-11-28 12:50:00,90.37,90.53,90.34,90.51,84900.0,60.3657,60.4726,60.3457,60.4593,84900.0
2007-11-28 13:00:00,90.53,90.55,90.4,90.42,93800.0,60.4726,60.486,60.3858,60.3991,93800.0
2007-11-28 13:10:00,90.44,90.53,90.25,90.39,144100.0,60.4125,60.4726,60.2856,60.3791,144100.0
2007-11-28 13:20:00,90.4,90.54,90.36,90.51,202500.0,60.3858,60.4793,60.3591,60.4593,202500.0
2007-11-28 13:30:00,90.54,90.66,90.33,90.38,167700.0,60.4793,60.5595,60.339,60.3724,167700.0
2007-11-28 13:40:00,90.37,90.5,90.24,90.35,172000.0,60.3657,60.4526,60.2789,60.3524,172000.0
2007-11-28 13:50:00,90.36,90.67,90.3,90.61,231400.0,60.3591,60.5661,60.319,60.5261,231400.0
2007-11-28 14:00:00,90.62,90.74,90.31,90.71,229100.0,60.5327,60.6129,60.3257,60.5929,229100.0
2007-11-28 14:10:00,90.72,90.89,90.56,90.61,202600.0,60.5995,60.7131,60.4927,60.5261,202600.0
2007-11-28 14:20:00,90.63,90.66,90.25,90.4,168300.0,60.5394,60.5595,60.2856,60.3858,168300.0
2007-11-28 14:30:00,90.37,90.66,90.3,90.53,207500.0,60.3657,60.5595,60.319,60.4726,207500.0
2007-11-28 14:40:00,90.52,90.6,90.4,90.47,174700.0,60.4659,60.5194,60.3858,60.4325,174700.0
2007-11-28 14:50:00,90.49,90.7,90.42,90.63,145400.0,60.4459,60.5862,60.3991,60.5394,145400.0
2007-11-28 15:00:00,90.63,90.75,90.51,90.72,148300.0,60.5394,60.6196,60.4593,60.5995,148300.0
2007-11-28 15:10:00,90.71,91.1,90.71,90.8,329300.0,60.5929,60.8534,60.5929,60.653,329300.0
2007-11-28 15:20:00,90.8,91.36,90.76,90.99,340600.0,60.653,61.0271,60.6263,60.7799,340600.0
2007-11-28 15:30:00,91.0,91.05,90.67,90.97,308100.0,60.7866,60.82,60.5661,60.7665,308100.0
2007-11-28 15:40:00,90.99,91.16,90.16,90.16,355700.0,60.7799,60.8935,60.2255,60.2255,355700.0
2007-11-28 15:50:00,90.17,90.8,90.14,90.57,610000.0,60.2322,60.653,60.2121,60.4993,610000.0
2007-11-29 09:30:00,90.52,91.76,90.51,91.47,388700.0,60.4659,61.2942,60.4593,61.1005,388700.0
2007-11-29 09:40:00,91.51,91.79,90.95,91.1,219600.0,61.1273,61.3143,60.7532,60.8534,219600.0
2007-11-29 09:50:00,91.09,91.48,91.02,91.4,162000.0,60.8467,61.1072,60.7999,61.0538,162000.0
2007-11-29 10:00:00,91.42,91.6,91.04,91.31,207200.0,61.0671,61.1874,60.8133,60.9937,207200.0
2007-11-29 10:10:00,91.33,92.31,90.89,92.29,307400.0,61.007,61.6616,60.7131,61.6483,307400.0
2007-11-29 10:20:00,92.29,92.72,91.99,92.69,230400.0,61.6483,61.9355,61.4479,61.9155,230400.0
2007-11-29 10:30:00,92.74,92.98,92.31,92.87,348500.0,61.9489,62.1092,61.6616,62.0357,348500.0
2007-11-29 10:40:00,92.87,92.88,92.25,92.26,178700.0,62.0357,62.0424,61.6216,61.6282,178700.0
2007-11-29 10:50:00,92.26,92.83,92.21,92.77,155900.0,61.6282,62.009,61.5948,61.9689,155900.0
2007-11-29 11:00:00,92.79,92.79,92.5,92.67,128000.0,61.9823,61.9823,61.7886,61.9021,128000.0
2007-11-29 11:10:00,92.69,92.86,92.58,92.73,113200.0,61.9155,62.029,61.842,61.9422,113200.0
2007-11-29 11:20:00,92.74,92.91,92.65,92.81,97600.0,61.9489,62.0624,61.8888,61.9956,97600.0
2007-11-29 11:30:00,92.81,92.94,92.69,92.69,116500.0,61.9956,62.0825,61.9155,61.9155,116500.0
2007-11-29 11:40:00,92.72,92.93,92.62,92.9,115100.0,61.9355,62.0758,61.8687,62.0557,115100.0
2007-11-29 11:50:00,92.91,92.94,92.52,92.55,86100.0,62.0624,62.0825,61.8019,61.822,86100.0
2007-11-29 12:00:00,92.58,92.69,92.5,92.61,98600.0,61.842,61.9155,61.7886,61.862,98600.0
2007-11-29 12:10:00,92.63,92.77,92.5,92.54,122000.0,61.8754,61.9689,61.7886,61.8153,122000.0
2007-11-29 12:20:00,92.53,92.54,92.08,92.16,214700.0,61.8086,61.8153,61.508,61.5614,214700.0
2007-11-29 12:30:00,92.17,92.26,91.97,92.19,208400.0,61.5681,61.6282,61.4345,61.5815,208400.0
2007-11-29 12:40:00,92.19,92.53,92.06,92.22,151400.0,61.5815,61.8086,61.4946,61.6015,151400.0
2007-11-29 12:50:00,92.25,92.26,91.91,92.08,142700.0,61.6216,61.6282,61.3944,61.508,142700.0
2007-11-29 13:00:00,92.11,92.2,91.85,92.09,163300.0,61.528,61.5882,61.3544,61.5147,163300.0
2007-11-29 13:10:00,92.12,92.14,91.79,91.81,170200.0,61.5347,61.5481,61.3143,61.3276,170200.0
2007-11-29 13:20:00,91.83,92.06,91.65,91.72,112200.0,61.341,61.4946,61.2208,61.2675,112200.0
2007-11-29 13:30:00,91.74,91.91,91.65,91.65,84100.0,61.2809,61.3944,61.2208,61.2208,84100.0
2007-11-29 13:40:00,91.68,91.78,91.15,91.54,147600.0,61.2408,61.3076,60.8868,61.1473,147600.0
2007-11-29 13:50:00,91.56,92.08,91.56,91.98,104900.0,61.1607,61.508,61.1607,61.4412,104900.0
2007-11-29 14:00:00,92.0,92.11,91.7,91.91,122600.0,61.4546,61.528,61.2542,61.3944,122600.0
2007-11-29 14:10:00,91.89,92.13,91.77,92.04,114800.0,61.3811,61.5414,61.3009,61.4813,114800.0
2007-11-29 14:20:00,92.04,92.29,91.78,92.23,126200.0,61.4813,61.6483,61.3076,61.6082,126200.0
2007-11-29 14:30:00,92.23,92.27,91.75,91.97,116200.0,61.6082,61.6349,61.2876,61.4345,116200.0
2007-11-29 14:40:00,91.98,92.2,91.95,92.02,82000.0,61.4412,61.5882,61.4212,61.4679,82000.0
2007-11-29 14:50:00,92.01,92.15,91.92,92.0,83500.0,61.4612,61.5548,61.4011,61.4546,83500.0
2007-11-29 15:00:00,91.97,92.39,91.92,92.22,105500.0,61.4345,61.7151,61.4011,61.6015,105500.0
2007-11-29 15:10:00,92.24,92.24,91.84,92.01,156100.0,61.6149,61.6149,61.3477,61.4612,156100.0
2007-11-29 15:20:00,92.03,92.35,91.84,92.35,152400.0,61.4746,61.6884,61.3477,61.6884,152400.0
2007-11-29 15:30:00,92.35,92.45,92.14,92.45,264300.0,61.6884,61.7552,61.5481,61.7552,264300.0
2007-11-29 15:40:00,92.44,92.57,92.16,92.4,256300.0,61.7485,61.8353,61.5614,61.7218,256300.0
2007-11-29 15:50:00,92.38,92.4,92.07,92.19,377500.0,61.7084,61.7218,61.5013,61.5815,377500.0
2007-11-30 09:30:00,92.6,93.9,92.29,93.08,346800.0,61.8554,62.7237,61.6483,62.176,346800.0
2007-11-30 09:40:00,93.1,93.32,92.75,93.32,218600.0,62.1893,62.3363,61.9556,62.3363,218600.0
2007-11-30 09:50:00,93.33,93.75,93.08,93.67,202900.0,62.343,62.6235,62.176,62.5701,202900.0
2007-11-30 10:00:00,93.67,93.67,93.15,93.46,215600.0,62.5701,62.5701,62.2227,62.4298,215600.0
2007-11-30 10:10:00,93.48,93.49,93.11,93.18,123000.0,62.4432,62.4499,62.196,62.2428,123000.0
2007-11-30 10:20:00,93.15,93.45,93.11,93.44,221700.0,62.2227,62.4231,62.196,62.4165,221700.0
2007-11-30 10:30:00,93.44,93.85,93.42,93.79,176400.0,62.4165,62.6903,62.4031,62.6503,176400.0
2007-11-30 10:40:00,93.81,93.9,93.66,93.7,137300.0,62.6636,62.7237,62.5634,62.5901,137300.0
2007-11-30 10:50:00,93.68,94.17,93.66,93.95,225000.0,62.5768,62.9041,62.5634,62.7571,225000.0
2007-11-30 11:00:00,93.95,94.14,93.61,93.76,199400.0,62.7571,62.8841,62.53,62.6302,199400.0
2007-11-30 11:10:00,93.74,93.96,93.48,93.67,151600.0,62.6169,62.7638,62.4432,62.5701,151600.0
2007-11-30 11:20:00,93.65,93.77,93.36,93.52,131100.0,62.5567,62.6369,62.363,62.4699,131100.0
2007-11-30 11:30:00,93.52,93.61,93.24,93.36,145600.0,62.4699,62.53,62.2829,62.363,145600.0
2007-11-30 11:40:00,93.34,93.39,93.12,93.14,153200.0,62.3497,62.3831,62.2027,62.2161,153200.0
2007-11-30 11:50:00,93.12,93.18,92.86,93.07,134600.0,62.2027,62.2428,62.029,62.1693,134600.0
2007-11-30 12:00:00,93.08,93.09,92.89,92.99,109600.0,62.176,62.1827,62.0491,62.1159,109600.0
2007-11-30 12:10:00,92.98,93.0,92.61,92.65,90800.0,62.1092,62.1225,61.862,61.8888,90800.0
2007-11-30 12:20:00,92.65,92.78,92.29,92.5,86400.0,61.8888,61.9756,61.6483,61.7886,86400.0
2007-11-30 12:30:00,92.49,92.5,92.3,92.43,56300.0,61.7819,61.7886,61.655,61.7418,56300.0
2007-11-30 12:40:00,92.44,92.65,92.21,92.6,90500.0,61.7485,61.8888,61.5948,61.8554,90500.0
2007-11-30 12:50:00,92.56,92.6,92.33,92.4,90300.0,61.8286,61.8554,61.675,61.7218,90300.0
2007-11-30 13:00:00,92.41,92.72,92.28,92.63,77000.0,61.7284,61.9355,61.6416,61.8754,77000.0
2007-11-30 13:10:00,92.64,92.81,92.52,92.67,110900.0,61.8821,61.9956,61.8019,61.9021,110900.0
2007-11-30 13:20:00,92.66,93.18,92.66,93.11,71500.0,61.8954,62.2428,61.8954,62.196,71500.0
2007-11-30 13:30:00,93.09,93.65,93.04,93.62,84900.0,62.1827,62.5567,62.1493,62.5367,84900.0
2007-11-30 13:40:00,93.62,93.74,93.31,93.55,92800.0,62.5367,62.6169,62.3296,62.4899,92800.0
2007-11-30 13:50:00,93.58,93.61,93.26,93.39,80000.0,62.51,62.53,62.2962,62.3831,80000.0
2007-11-30 14:00:00,93.39,93.55,93.15,93.24,162800.0,62.3831,62.4899,62.2227,62.2829,162800.0
2007-11-30 14:10:00,93.22,93.7,93.21,93.61,110400.0,62.2695,62.5901,62.2628,62.53,110400.0
2007-11-30 14:20:00,93.62,93.68,93.12,93.22,117800.0,62.5367,62.5768,62.2027,62.2695,117800.0
2007-11-30 14:30:00,93.21,93.62,93.15,93.54,142900.0,62.2628,62.5367,62.2227,62.4833,142900.0
2007-11-30 14:40:00,93.54,93.74,93.38,93.38,143100.0,62.4833,62.6169,62.3764,62.3764,143100.0
2007-11-30 14:50:00,93.37,93.5,92.7,93.49,169000.0,62.3697,62.4565,61.9222,62.4499,169000.0
2007-11-30 15:00:00,93.48,93.48,92.59,92.66,215100.0,62.4432,62.4432,61.8487,61.8954,215100.0
2007-11-30 15:10:00,92.62,93.0,92.44,92.95,226800.0,61.8687,62.1225,61.7485,62.0891,226800.0
2007-11-30 15:20:00,92.96,93.23,92.81,93.14,212400.0,62.0958,62.2762,61.9956,62.2161,212400.0
2007-11-30 15:30:00,93.15,93.23,92.79,92.87,208800.0,62.2227,62.2762,61.9823,62.0357,208800.0
2007-11-30 15:40:00,92.87,93.27,92.64,92.71,293700.0,62.0357,62.3029,61.8821,61.9288,293700.0
2007-11-30 15:50:00,92.73,93.38,92.7,93.38,521100.0,61.9422,62.3764,61.9222,62.3764,521100.0
2007-12-03 09:30:00,92.68,93.21,92.16,92.93,484400.0,62.0242,62.3789,61.6762,62.1916,484400.0
2007-12-03 09:40:00,92.91,92.96,92.5,92.75,197400.0,62.1782,62.2116,61.9038,62.0711,197400.0
2007-12-03 09:50:00,92.77,92.96,92.71,92.95,180400.0,62.0845,62.2116,62.0443,62.2049,180400.0
2007-12-03 10:00:00,92.95,93.15,92.77,92.79,248400.0,62.2049,62.3388,62.0845,62.0979,248400.0
2007-12-03 10:10:00,92.79,92.79,92.47,92.6,161500.0,62.0979,62.0979,61.8837,61.9707,161500.0
2007-12-03 10:20:00,92.61,92.74,92.26,92.34,197200.0,61.9774,62.0644,61.7432,61.7967,197200.0
2007-12-03 10:30:00,92.27,92.52,92.06,92.07,228100.0,61.7499,61.9172,61.6093,61.616,228100.0
2007-12-03 10:40:00,92.06,92.44,92.05,92.05,180200.0,61.6093,61.8636,61.6026,61.6026,180200.0
2007-12-03 10:50:00,92.05,92.39,91.75,92.26,158100.0,61.6026,61.8302,61.4019,61.7432,158100.0
2007-12-03 11:00:00,92.25,92.36,92.12,92.33,137100.0,61.7365,61.8101,61.6495,61.79,137100.0
2007-12-03 11:10:00,92.31,92.31,91.91,92.16,73000.0,61.7766,61.7766,61.5089,61.6762,73000.0
2007-12-03 11:20:00,92.15,92.55,92.05,92.4,86400.0,61.6696,61.9372,61.6026,61.8369,86400.0
2007-12-03 11:30:00,92.42,92.57,92.24,92.47,73300.0,61.8502,61.9506,61.7298,61.8837,73300.0
2007-12-03 11:40:00,92.48,92.6,92.3,92.55,76600.0,61.8904,61.9707,61.7699,61.9372,76600.0
2007-12-03 11:50:00,92.55,92.85,92.53,92.73,198000.0,61.9372,62.138,61.9239,62.0577,198000.0
2007-12-03 12:00:00,92.73,92.77,92.53,92.73,66400.0,62.0577,62.0845,61.9239,62.0577,66400.0
2007-12-03 12:10:00,92.74,93.17,92.74,93.07,122100.0,62.0644,62.3522,62.0644,62.2852,122100.0
2007-12-03 12:20:00,93.09,93.11,92.99,93.06,91500.0,62.2986,62.312,62.2317,62.2786,91500.0
2007-12-03 12:30:00,93.07,93.1,93.0,93.02,97000.0,62.2852,62.3053,62.2384,62.2518,97000.0
2007-12-03 12:40:00,93.01,93.12,92.76,93.1,123700.0,62.2451,62.3187,62.0778,62.3053,123700.0
2007-12-03 12:50:00,93.1,93.3,93.02,93.3,156400.0,62.3053,62.4392,62.2518,62.4392,156400.0
2007-12-03 13:00:00,93.3,93.4,93.27,93.35,135300.0,62.4392,62.5061,62.4191,62.4726,135300.0
2007-12-03 13:10:00,93.37,93.59,93.36,93.59,96900.0,62.486,62.6332,62.4793,62.6332,96900.0
2007-12-03 13:20:00,93.56,93.62,93.23,93.25,130600.0,62.6132,62.6533,62.3923,62.4057,130600.0
2007-12-03 13:30:00,93.24,93.57,93.06,93.53,209300.0,62.399,62.6199,62.2786,62.5931,209300.0
2007-12-03 13:40:00,93.54,93.55,92.8,93.36,110500.0,62.5998,62.6065,62.1046,62.4793,110500.0
2007-12-03 13:50:00,93.38,93.59,93.28,93.34,118100.0,62.4927,62.6332,62.4258,62.4659,118100.0
2007-12-03 14:00:00,93.38,93.62,93.34,93.49,150400.0,62.4927,62.6533,62.4659,62.5663,150400.0
2007-12-03 14:10:00,93.48,93.5,93.29,93.4,86200.0,62.5596,62.573,62.4325,62.5061,86200.0
2007-12-03 14:20:00,93.39,93.48,93.3,93.33,99000.0,62.4994,62.5596,62.4392,62.4592,99000.0
2007-12-03 14:30:00,93.33,93.5,93.25,93.4,122900.0,62.4592,62.573,62.4057,62.5061,122900.0
2007-12-03 14:40:00,93.41,93.53,93.27,93.46,83300.0,62.5128,62.5931,62.4191,62.5462,83300.0
2007-12-03 14:50:00,93.47,93.55,93.37,93.43,96100.0,62.5529,62.6065,62.486,62.5262,96100.0
2007-12-03 15:00:00,93.48,93.57,93.22,93.27,143300.0,62.5596,62.6199,62.3856,62.4191,143300.0
2007-12-03 15:10:00,93.29,93.65,93.23,93.58,176200.0,62.4325,62.6734,62.3923,62.6266,176200.0
2007-12-03 15:20:00,93.58,93.99,93.42,93.86,301100.0,62.6266,62.9009,62.5195,62.8139,301100.0
2007-12-03 15:30:00,93.86,94.11,93.73,94.07,279000.0,62.8139,62.9812,62.7269,62.9545,279000.0
2007-12-03 15:40:00,94.08,94.29,93.86,93.87,326200.0,62.9612,63.1017,62.8139,62.8206,326200.0
2007-12-03 15:50:00,93.86,94.13,93.68,93.92,447600.0,62.8139,62.9946,62.6935,62.8541,447600.0
2007-12-04 09:30:00,93.47,93.63,92.15,93.57,262000.0,62.5529,62.66,61.6696,62.6199,262000.0
2007-12-04 09:40:00,93.54,93.59,93.13,93.27,168600.0,62.5998,62.6332,62.3254,62.4191,168600.0
2007-12-04 09:50:00,93.28,94.3,93.2,94.15,239700.0,62.4258,63.1084,62.3722,63.008,239700.0
2007-12-04 10:00:00,94.19,94.2,93.49,93.56,170900.0,63.0348,63.0415,62.5663,62.6132,170900.0
2007-12-04 10:10:00,93.51,93.87,93.45,93.65,120500.0,62.5797,62.8206,62.5396,62.6734,120500.0
2007-12-04 10:20:00,93.66,93.74,93.31,93.63,128000.0,62.6801,62.7336,62.4459,62.66,128000.0
2007-12-04 10:30:00,93.63,93.64,93.01,93.16,149700.0,62.66,62.6667,62.2451,62.3455,149700.0
2007-12-04 10:40:00,93.17,93.5,93.1,93.27,131700.0,62.3522,62.573,62.3053,62.4191,131700.0
2007-12-04 10:50:00,93.25,93.54,93.06,93.54,164800.0,62.4057,62.5998,62.2786,62.5998,164800.0
2007-12-04 11:00:00,93.52,93.53,93.28,93.36,147800.0,62.5864,62.5931,62.4258,62.4793,147800.0
2007-12-04 11:10:00,93.36,93.71,93.31,93.49,109500.0,62.4793,62.7136,62.4459,62.5663,109500.0
2007-12-04 11:20:00,93.44,93.58,93.25,93.4,83200.0,62.5329,62.6266,62.4057,62.5061,83200.0
2007-12-04 11:30:00,93.4,93.55,93.37,93.5,92000.0,62.5061,62.6065,62.486,62.573,92000.0
2007-12-04 11:40:00,93.53,93.85,93.51,93.67,152500.0,62.5931,62.8072,62.5797,62.6868,152500.0
2007-12-04 11:50:00,93.66,93.74,93.4,93.47,107500.0,62.6801,62.7336,62.5061,62.5529,107500.0
2007-12-04 12:00:00,93.5,93.73,93.5,93.66,77400.0,62.573,62.7269,62.573,62.6801,77400.0
2007-12-04 12:10:00,93.67,93.82,93.54,93.72,84000.0,62.6868,62.7872,62.5998,62.7202,84000.0
2007-12-04 12:20:00,93.76,93.87,93.7,93.74,59800.0,62.747,62.8206,62.7069,62.7336,59800.0
2007-12-04 12:30:00,93.73,93.79,93.6,93.67,77500.0,62.7269,62.7671,62.6399,62.6868,77500.0
2007-12-04 12:40:00,93.65,94.09,93.65,93.99,76600.0,62.6734,62.9679,62.6734,62.9009,76600.0
2007-12-04 12:50:00,93.98,94.03,93.67,93.71,133100.0,62.8942,62.9277,62.6868,62.7136,133100.0
2007-12-04 13:00:00,93.72,93.81,93.64,93.75,94800.0,62.7202,62.7805,62.6667,62.7403,94800.0
2007-12-04 13:10:00,93.74,93.78,93.69,93.72,97800.0,62.7336,62.7604,62.7002,62.7202,97800.0
2007-12-04 13:20:00,93.71,93.81,93.68,93.75,120700.0,62.7136,62.7805,62.6935,62.7403,120700.0
2007-12-04 13:30:00,93.74,93.87,93.7,93.83,79800.0,62.7336,62.8206,62.7069,62.7939,79800.0
2007-12-04 13:40:00,93.82,94.04,93.74,94.02,78700.0,62.7872,62.9344,62.7336,62.921,78700.0
2007-12-04 13:50:00,94.0,94.03,93.71,93.84,100400.0,62.9076,62.9277,62.7136,62.8006,100400.0
2007-12-04 14:00:00,93.84,93.97,93.74,93.95,209800.0,62.8006,62.8876,62.7336,62.8742,209800.0
2007-12-04 14:10:00,93.95,94.13,93.75,93.94,194100.0,62.8742,62.9946,62.7403,62.8675,194100.0
2007-12-04 14:20:00,93.95,94.06,93.76,93.99,156300.0,62.8742,62.9478,62.747,62.9009,156300.0
2007-12-04 14:30:00,93.98,94.02,93.81,93.94,109400.0,62.8942,62.921,62.7805,62.8675,109400.0
2007-12-04 14:40:00,93.93,94.07,93.86,93.89,124900.0,62.8608,62.9545,62.8139,62.834,124900.0
2007-12-04 14:50:00,93.9,94.04,93.83,93.96,105900.0,62.8407,62.9344,62.7939,62.8809,105900.0
2007-12-04 15:00:00,93.94,93.99,93.81,93.88,123400.0,62.8675,62.9009,62.7805,62.8273,123400.0
2007-12-04 15:10:00,93.87,94.04,93.81,94.03,151500.0,62.8206,62.9344,62.7805,62.9277,151500.0
2007-12-04 15:20:00,94.03,94.06,93.66,93.76,216900.0,62.9277,62.9478,62.6801,62.747,216900.0
2007-12-04 15:30:00,93.76,93.87,93.65,93.71,285100.0,62.747,62.8206,62.6734,62.7136,285100.0
2007-12-04 15:40:00,93.71,93.71,93.53,93.7,417000.0,62.7136,62.7136,62.5931,62.7069,417000.0
2007-12-04 15:50:00,93.7,93.97,93.61,93.75,424200.0,62.7069,62.8876,62.6466,62.7403,424200.0
2007-12-05 09:30:00,94.86,96.0,94.8,95.88,360500.0,63.4832,64.2461,63.443,64.1658,360500.0
2007-12-05 09:40:00,95.88,96.17,95.75,96.03,246200.0,64.1658,64.3599,64.0788,64.2662,246200.0
2007-12-05 09:50:00,96.0,96.4,95.77,96.4,297500.0,64.2461,64.5138,64.0922,64.5138,297500.0
2007-12-05 10:00:00,96.4,96.75,96.21,96.59,326800.0,64.5138,64.748,64.3866,64.6409,326800.0
2007-12-05 10:10:00,96.62,96.67,96.07,96.43,187300.0,64.661,64.6945,64.2929,64.5339,187300.0
2007-12-05 10:20:00,96.41,96.65,96.39,96.6,198400.0,64.5205,64.6811,64.5071,64.6476,198400.0
2007-12-05 10:30:00,96.59,97.05,96.29,96.96,351800.0,64.6409,64.9488,64.4402,64.8885,351800.0
2007-12-05 10:40:00,96.95,97.37,96.94,97.34,234300.0,64.8819,65.1629,64.8752,65.1429,234300.0
2007-12-05 10:50:00,97.33,97.38,96.46,96.5,234100.0,65.1362,65.1696,64.5539,64.5807,234100.0
2007-12-05 11:00:00,96.51,96.77,96.34,96.73,162800.0,64.5874,64.7614,64.4736,64.7346,162800.0
2007-12-05 11:10:00,96.73,96.87,96.48,96.78,149200.0,64.7346,64.8283,64.5673,64.7681,149200.0
2007-12-05 11:20:00,96.77,97.07,96.7,97.04,122600.0,64.7614,64.9622,64.7146,64.9421,122600.0
2007-12-05 11:30:00,97.04,97.22,96.96,97.05,144000.0,64.9421,65.0625,64.8885,64.9488,144000.0
2007-12-05 11:40:00,97.04,97.14,97.0,97.05,144700.0,64.9421,65.009,64.9153,64.9488,144700.0
2007-12-05 11:50:00,97.06,97.08,96.92,96.97,118800.0,64.9555,64.9689,64.8618,64.8952,118800.0
2007-12-05 12:00:00,96.97,96.99,96.63,96.77,90100.0,64.8952,64.9086,64.6677,64.7614,90100.0
2007-12-05 12:10:00,96.76,96.76,96.46,96.59,107700.0,64.7547,64.7547,64.5539,64.6409,107700.0
2007-12-05 12:20:00,96.55,96.68,96.38,96.66,83300.0,64.6142,64.7012,64.5004,64.6878,83300.0
2007-12-05 12:30:00,96.67,96.89,96.62,96.74,86000.0,64.6945,64.8417,64.661,64.7413,86000.0
2007-12-05 12:40:00,96.74,96.77,96.62,96.67,60500.0,64.7413,64.7614,64.661,64.6945,60500.0
2007-12-05 12:50:00,96.68,96.81,96.3,96.31,129400.0,64.7012,64.7882,64.4469,64.4536,129400.0
2007-12-05 13:00:00,96.31,96.41,96.01,96.03,152300.0,64.4536,64.5205,64.2528,64.2662,152300.0
2007-12-05 13:10:00,96.04,96.1,95.68,95.75,195800.0,64.2729,64.313,64.0319,64.0788,195800.0
2007-12-05 13:20:00,95.72,95.81,95.6,95.67,145600.0,64.0587,64.1189,63.9784,64.0252,145600.0
2007-12-05 13:30:00,95.68,95.88,95.56,95.65,161600.0,64.0319,64.1658,63.9516,64.0119,161600.0
2007-12-05 13:40:00,95.64,95.69,95.46,95.55,114400.0,64.0052,64.0386,63.8847,63.9449,114400.0
2007-12-05 13:50:00,95.55,95.92,95.52,95.8,142000.0,63.9449,64.1926,63.9249,64.1122,142000.0
2007-12-05 14:00:00,95.79,95.97,95.69,95.93,94100.0,64.1056,64.226,64.0386,64.1992,94100.0
2007-12-05 14:10:00,95.95,96.0,95.56,95.57,87300.0,64.2126,64.2461,63.9516,63.9583,87300.0
2007-12-05 14:20:00,95.61,95.77,95.05,95.17,213500.0,63.9851,64.0922,63.6103,63.6906,213500.0
2007-12-05 14:30:00,95.14,95.38,95.02,95.1,155400.0,63.6706,63.8312,63.5902,63.6438,155400.0
2007-12-05 14:40:00,95.09,95.25,95.0,95.11,113900.0,63.6371,63.7442,63.5769,63.6505,113900.0
2007-12-05 14:50:00,95.12,95.17,94.52,94.75,199800.0,63.6572,63.6906,63.2556,63.4096,199800.0
2007-12-05 15:00:00,94.78,94.99,94.67,94.99,182100.0,63.4296,63.5702,63.356,63.5702,182100.0
2007-12-05 15:10:00,94.99,95.52,94.89,95.48,251900.0,63.5702,63.9249,63.5032,63.8981,251900.0
2007-12-05 15:20:00,95.45,95.57,95.2,95.29,140500.0,63.878,63.9583,63.7107,63.7709,140500.0
2007-12-05 15:30:00,95.29,95.81,95.24,95.68,160100.0,63.7709,64.1189,63.7375,64.0319,160100.0
2007-12-05 15:40:00,95.68,96.14,95.68,96.07,279500.0,64.0319,64.3398,64.0319,64.2929,279500.0
2007-12-05 15:50:00,96.07,96.07,95.76,95.76,334300.0,64.2929,64.2929,64.0855,64.0855,334300.0
2007-12-06 09:30:00,95.77,95.8,95.36,95.59,193200.0,64.0922,64.1122,63.8178,63.9717,193200.0
2007-12-06 09:40:00,95.55,96.28,95.42,96.21,275000.0,63.9449,64.4335,63.8579,64.3866,275000.0
2007-12-06 09:50:00,96.2,96.45,96.09,96.36,183000.0,64.3799,64.5472,64.3063,64.487,183000.0
2007-12-06 10:00:00,96.36,96.75,96.23,96.33,200800.0,64.487,64.748,64.4,64.4669,200800.0
2007-12-06 10:10:00,96.32,96.45,96.18,96.36,109400.0,64.4602,64.5472,64.3666,64.487,109400.0
2007-12-06 10:20:00,96.34,96.41,96.01,96.11,165800.0,64.4736,64.5205,64.2528,64.3197,165800.0
2007-12-06 10:30:00,96.11,96.56,96.04,96.2,199300.0,64.3197,64.6209,64.2729,64.3799,199300.0
2007-12-06 10:40:00,96.2,96.53,96.13,96.47,169300.0,64.3799,64.6008,64.3331,64.5606,169300.0
2007-12-06 10:50:00,96.47,96.98,96.45,96.94,183500.0,64.5606,64.9019,64.5472,64.8752,183500.0
2007-12-06 11:00:00,96.98,97.04,96.76,96.85,140800.0,64.9019,64.9421,64.7547,64.8149,140800.0
2007-12-06 11:10:00,96.85,96.94,96.66,96.81,147900.0,64.8149,64.8752,64.6878,64.7882,147900.0
2007-12-06 11:20:00,96.83,97.5,96.77,97.44,144600.0,64.8015,65.2499,64.7614,65.2098,144600.0
2007-12-06 11:30:00,97.44,97.6,97.26,97.43,175900.0,65.2098,65.3169,65.0893,65.2031,175900.0
2007-12-06 11:40:00,97.44,97.6,97.32,97.41,115900.0,65.2098,65.3169,65.1295,65.1897,115900.0
2007-12-06 11:50:00,97.41,97.71,97.34,97.69,108900.0,65.1897,65.3905,65.1429,65.3771,108900.0
2007-12-06 12:00:00,97.69,98.08,97.69,97.97,213300.0,65.3771,65.6381,65.3771,65.5645,213300.0
2007-12-06 12:10:00,97.97,98.38,97.9,98.23,167600.0,65.5645,65.8389,65.5176,65.7385,167600.0
2007-12-06 12:20:00,98.22,98.24,97.93,97.95,81900.0,65.7318,65.7452,65.5377,65.5511,81900.0
2007-12-06 12:30:00,97.95,98.2,97.95,98.13,60400.0,65.5511,65.7184,65.5511,65.6715,60400.0
2007-12-06 12:40:00,98.12,98.25,98.07,98.15,70300.0,65.6649,65.7519,65.6314,65.6849,70300.0
2007-12-06 12:50:00,98.15,98.19,97.87,97.93,124300.0,65.6849,65.7117,65.4975,65.5377,124300.0
2007-12-06 13:00:00,97.93,98.11,97.92,97.99,68300.0,65.5377,65.6582,65.531,65.5779,68300.0
2007-12-06 13:10:00,97.99,98.01,97.8,97.91,70100.0,65.5779,65.5912,65.4507,65.5243,70100.0
2007-12-06 13:20:00,97.9,97.95,97.59,97.66,72700.0,65.5176,65.5511,65.3102,65.357,72700.0
2007-12-06 13:30:00,97.67,98.14,97.48,98.04,127000.0,65.3637,65.6782,65.2365,65.6113,127000.0
2007-12-06 13:40:00,98.02,98.25,98.0,98.25,122900.0,65.5979,65.7519,65.5845,65.7519,122900.0
2007-12-06 13:50:00,98.25,98.5,98.2,98.46,126800.0,65.7519,65.9192,65.7184,65.8924,126800.0
2007-12-06 14:00:00,98.46,98.7,98.38,98.39,298800.0,65.8924,66.053,65.8389,65.8455,298800.0
2007-12-06 14:10:00,98.38,98.66,98.37,98.55,189700.0,65.8389,66.0262,65.8322,65.9526,189700.0
2007-12-06 14:20:00,98.58,98.99,98.56,98.93,129000.0,65.9727,66.2471,65.9593,66.2069,129000.0
2007-12-06 14:30:00,98.94,99.1,98.85,99.06,136100.0,66.2136,66.3207,66.1534,66.2939,136100.0
2007-12-06 14:40:00,99.04,99.25,98.75,98.91,168600.0,66.2805,66.4211,66.0865,66.1935,168600.0
2007-12-06 14:50:00,98.91,99.0,98.7,98.95,124400.0,66.1935,66.2538,66.053,66.2203,124400.0
2007-12-06 15:00:00,98.91,99.15,98.78,98.95,166900.0,66.1935,66.3542,66.1065,66.2203,166900.0
2007-12-06 15:10:00,98.95,99.08,98.76,98.8,119200.0,66.2203,66.3073,66.0932,66.1199,119200.0
2007-12-06 15:20:00,98.8,98.98,98.55,98.65,161600.0,66.1199,66.2404,65.9526,66.0195,161600.0
2007-12-06 15:30:00,98.65,98.86,98.4,98.8,208800.0,66.0195,66.1601,65.8522,66.1199,208800.0
2007-12-06 15:40:00,98.81,98.97,98.55,98.72,276200.0,66.1266,66.2337,65.9526,66.0664,276200.0
2007-12-06 15:50:00,98.72,98.99,98.71,98.87,406100.0,66.0664,66.2471,66.0597,66.1668,406100.0
2007-12-07 09:30:00,98.0,98.68,98.0,98.45,244000.0,65.5845,66.0396,65.5845,65.8857,244000.0
2007-12-07 09:40:00,98.49,99.09,98.29,99.0,261200.0,65.9125,66.314,65.7786,66.2538,261200.0
2007-12-07 09:50:00,99.0,99.01,98.68,98.93,243100.0,66.2538,66.2605,66.0396,66.2069,243100.0
2007-12-07 10:00:00,98.93,98.97,98.18,98.31,192300.0,66.2069,66.2337,65.705,65.792,192300.0
2007-12-07 10:10:00,98.3,98.49,98.13,98.37,122400.0,65.7853,65.9125,65.6715,65.8322,122400.0
2007-12-07 10:20:00,98.41,98.41,97.95,98.05,176500.0,65.8589,65.8589,65.5511,65.618,176500.0
2007-12-07 10:30:00,98.03,98.07,97.82,97.92,128400.0,65.6046,65.6314,65.4641,65.531,128400.0
2007-12-07 10:40:00,97.94,97.97,97.78,97.97,110900.0,65.5444,65.5645,65.4373,65.5645,110900.0
2007-12-07 10:50:00,97.94,98.21,97.87,98.19,114800.0,65.5444,65.7251,65.4975,65.7117,114800.0
2007-12-07 11:00:00,98.22,98.36,98.05,98.06,138500.0,65.7318,65.8255,65.618,65.6247,138500.0
2007-12-07 11:10:00,98.07,98.21,97.85,97.89,97300.0,65.6314,65.7251,65.4842,65.5109,97300.0
2007-12-07 11:20:00,97.89,98.0,97.85,97.96,57800.0,65.5109,65.5845,65.4842,65.5578,57800.0
2007-12-07 11:30:00,97.97,98.45,97.97,98.43,105800.0,65.5645,65.8857,65.5645,65.8723,105800.0
2007-12-07 11:40:00,98.41,98.57,98.28,98.55,108400.0,65.8589,65.966,65.7719,65.9526,108400.0
2007-12-07 11:50:00,98.55,98.58,98.23,98.29,75600.0,65.9526,65.9727,65.7385,65.7786,75600.0
2007-12-07 12:00:00,98.3,98.34,98.02,98.02,99300.0,65.7853,65.8121,65.5979,65.5979,99300.0
2007-12-07 12:10:00,98.02,98.12,97.79,97.82,83800.0,65.5979,65.6649,65.444,65.4641,83800.0
2007-12-07 12:20:00,97.82,97.88,97.66,97.71,79200.0,65.4641,65.5042,65.357,65.3905,79200.0
2007-12-07 12:30:00,97.72,97.88,97.63,97.86,64500.0,65.3972,65.5042,65.3369,65.4909,64500.0
2007-12-07 12:40:00,97.85,97.87,97.78,97.86,55700.0,65.4842,65.4975,65.4373,65.4909,55700.0
2007-12-07 12:50:00,97.86,97.9,97.68,97.71,84100.0,65.4909,65.5176,65.3704,65.3905,84100.0
2007-12-07 13:00:00,97.71,97.71,97.5,97.56,82400.0,65.3905,65.3905,65.2499,65.2901,82400.0
2007-12-07 13:10:00,97.56,97.78,97.44,97.5,112500.0,65.2901,65.4373,65.2098,65.2499,112500.0
2007-12-07 13:20:00,97.5,97.58,97.3,97.47,162400.0,65.2499,65.3035,65.1161,65.2299,162400.0
2007-12-07 13:30:00,97.49,97.5,97.39,97.47,68600.0,65.2432,65.2499,65.1763,65.2299,68600.0
2007-12-07 13:40:00,97.47,97.7,97.35,97.54,125500.0,65.2299,65.3838,65.1495,65.2767,125500.0
2007-12-07 13:50:00,97.54,97.58,97.39,97.41,126700.0,65.2767,65.3035,65.1763,65.1897,126700.0
2007-12-07 14:00:00,97.41,97.73,97.37,97.58,143100.0,65.1897,65.4039,65.1629,65.3035,143100.0
2007-12-07 14:10:00,97.58,97.66,97.36,97.39,83900.0,65.3035,65.357,65.1562,65.1763,83900.0
2007-12-07 14:20:00,97.39,97.43,97.3,97.32,105500.0,65.1763,65.2031,65.1161,65.1295,105500.0
2007-12-07 14:30:00,97.3,97.33,97.11,97.19,133000.0,65.1161,65.1362,64.9889,65.0425,133000.0
2007-12-07 14:40:00,97.19,97.24,96.9,97.0,124000.0,65.0425,65.0759,64.8484,64.9153,124000.0
2007-12-07 14:50:00,97.0,97.06,96.85,97.04,108500.0,64.9153,64.9555,64.8149,64.9421,108500.0
2007-12-07 15:00:00,97.05,97.14,96.94,97.07,146900.0,64.9488,65.009,64.8752,64.9622,146900.0
2007-12-07 15:10:00,97.07,97.25,97.0,97.19,217500.0,64.9622,65.0826,64.9153,65.0425,217500.0
2007-12-07 15:20:00,97.19,97.31,97.03,97.13,216700.0,65.0425,65.1228,64.9354,65.0023,216700.0
2007-12-07 15:30:00,97.12,97.15,96.79,97.15,258200.0,64.9956,65.0157,64.7748,65.0157,258200.0
2007-12-07 15:40:00,97.13,97.21,97.04,97.07,240000.0,65.0023,65.0559,64.9421,64.9622,240000.0
2007-12-07 15:50:00,97.06,97.16,96.94,97.14,261400.0,64.9555,65.0224,64.8752,65.009,261400.0
2007-12-10 09:30:00,97.27,98.15,97.27,97.95,232700.0,65.096,65.6849,65.096,65.5511,232700.0
2007-12-10 09:40:00,97.94,98.5,97.89,98.47,132000.0,65.5444,65.9192,65.5109,65.8991,132000.0
2007-12-10 09:50:00,98.44,98.45,97.79,98.0,138300.0,65.879,65.8857,65.444,65.5845,138300.0
2007-12-10 10:00:00,97.99,98.25,97.91,97.91,145700.0,65.5779,65.7519,65.5243,65.5243,145700.0
2007-12-10 10:10:00,97.92,98.6,97.88,98.54,168800.0,65.531,65.9861,65.5042,65.9459,168800.0
2007-12-10 10:20:00,98.53,98.73,98.45,98.64,177400.0,65.9392,66.0731,65.8857,66.0129,177400.0
2007-12-10 10:30:00,98.61,99.05,98.58,98.8,175600.0,65.9928,66.2872,65.9727,66.1199,175600.0
2007-12-10 10:40:00,98.79,99.0,98.51,98.58,96900.0,66.1132,66.2538,65.9259,65.9727,96900.0
2007-12-10 10:50:00,98.55,98.61,98.27,98.57,76200.0,65.9526,65.9928,65.7652,65.966,76200.0
2007-12-10 11:00:00,98.55,98.58,98.41,98.52,108800.0,65.9526,65.9727,65.8589,65.9325,108800.0
2007-12-10 11:10:00,98.51,98.64,98.45,98.48,76200.0,65.9259,66.0129,65.8857,65.9058,76200.0
2007-12-10 11:20:00,98.47,98.55,98.4,98.41,104200.0,65.8991,65.9526,65.8522,65.8589,104200.0
2007-12-10 11:30:00,98.4,98.49,98.27,98.44,110400.0,65.8522,65.9125,65.7652,65.879,110400.0
2007-12-10 11:40:00,98.43,98.46,98.2,98.26,87300.0,65.8723,65.8924,65.7184,65.7585,87300.0
2007-12-10 11:50:00,98.25,98.85,98.23,98.44,209900.0,65.7519,66.1534,65.7385,65.879,209900.0
2007-12-10 12:00:00,98.43,98.57,98.36,98.43,126400.0,65.8723,65.966,65.8255,65.8723,126400.0
2007-12-10 12:10:00,98.43,98.57,98.39,98.56,71300.0,65.8723,65.966,65.8455,65.9593,71300.0
2007-12-10 12:20:00,98.55,98.68,98.49,98.51,102900.0,65.9526,66.0396,65.9125,65.9259,102900.0
2007-12-10 12:30:00,98.5,98.61,98.41,98.59,57700.0,65.9192,65.9928,65.8589,65.9794,57700.0
2007-12-10 12:40:00,98.59,98.7,98.48,98.59,59400.0,65.9794,66.053,65.9058,65.9794,59400.0
2007-12-10 12:50:00,98.58,98.64,98.49,98.55,66600.0,65.9727,66.0129,65.9125,65.9526,66600.0
2007-12-10 13:00:00,98.54,98.6,98.5,98.57,71600.0,65.9459,65.9861,65.9192,65.966,71600.0
2007-12-10 13:10:00,98.57,98.85,98.5,98.73,105800.0,65.966,66.1534,65.9192,66.0731,105800.0
2007-12-10 13:20:00,98.71,98.89,98.5,98.7,118000.0,66.0597,66.1802,65.9192,66.053,118000.0
2007-12-10 13:30:00,98.69,98.74,98.5,98.61,77900.0,66.0463,66.0798,65.9192,65.9928,77900.0
2007-12-10 13:40:00,98.59,98.65,98.42,98.5,57800.0,65.9794,66.0195,65.8656,65.9192,57800.0
2007-12-10 13:50:00,98.5,98.59,98.31,98.36,71600.0,65.9192,65.9794,65.792,65.8255,71600.0
2007-12-10 14:00:00,98.36,98.39,98.13,98.31,123200.0,65.8255,65.8455,65.6715,65.792,123200.0
2007-12-10 14:10:00,98.3,98.36,97.99,98.01,126600.0,65.7853,65.8255,65.5779,65.5912,126600.0
2007-12-10 14:20:00,98.0,98.32,97.99,98.3,84800.0,65.5845,65.7987,65.5779,65.7853,84800.0
2007-12-10 14:30:00,98.29,98.33,98.06,98.1,110400.0,65.7786,65.8054,65.6247,65.6515,110400.0
2007-12-10 14:40:00,98.09,98.38,98.05,98.3,120800.0,65.6448,65.8389,65.618,65.7853,120800.0
2007-12-10 14:50:00,98.31,98.34,97.87,98.05,126500.0,65.792,65.8121,65.4975,65.618,126500.0
2007-12-10 15:00:00,98.04,98.4,97.98,98.32,116200.0,65.6113,65.8522,65.5712,65.7987,116200.0
2007-12-10 15:10:00,98.31,98.5,98.24,98.24,73900.0,65.792,65.9192,65.7452,65.7452,73900.0
2007-12-10 15:20:00,98.25,98.43,98.1,98.14,92900.0,65.7519,65.8723,65.6515,65.6782,92900.0
2007-12-10 15:30:00,98.15,98.38,98.09,98.33,123200.0,65.6849,65.8389,65.6448,65.8054,123200.0
2007-12-10 15:40:00,98.32,98.42,98.16,98.38,269000.0,65.7987,65.8656,65.6916,65.8389,269000.0
2007-12-10 15:50:00,98.38,98.55,98.25,98.55,239800.0,65.8389,65.9526,65.7519,65.9526,239800.0
2007-12-11 09:30:00,98.4,99.44,98.4,99.4,165600.0,65.8522,66.5482,65.8522,66.5215,165600.0
2007-12-11 09:40:00,99.23,99.49,99.12,99.19,71000.0,66.4077,66.5817,66.3341,66.3809,71000.0
2007-12-11 09:50:00,99.19,99.28,99.0,99.21,91900.0,66.3809,66.4412,66.2538,66.3943,91900.0
2007-12-11 10:00:00,99.2,99.26,99.03,99.06,125100.0,66.3876,66.4278,66.2739,66.2939,125100.0
2007-12-11 10:10:00,99.09,99.12,98.82,99.02,98700.0,66.314,66.3341,66.1333,66.2672,98700.0
2007-12-11 10:20:00,99.02,99.06,98.8,98.82,103100.0,66.2672,66.2939,66.1199,66.1333,103100.0
2007-12-11 10:30:00,98.83,98.86,98.54,98.85,105700.0,66.14,66.1601,65.9459,66.1534,105700.0
2007-12-11 10:40:00,98.85,98.85,98.5,98.52,106100.0,66.1534,66.1534,65.9192,65.9325,106100.0
2007-12-11 10:50:00,98.52,98.6,98.3,98.32,75700.0,65.9325,65.9861,65.7853,65.7987,75700.0
2007-12-11 11:00:00,98.34,98.38,98.21,98.34,75800.0,65.8121,65.8389,65.7251,65.8121,75800.0
2007-12-11 11:10:00,98.35,98.41,98.27,98.38,96200.0,65.8188,65.8589,65.7652,65.8389,96200.0
2007-12-11 11:20:00,98.38,98.67,98.37,98.67,63100.0,65.8389,66.0329,65.8322,66.0329,63100.0
2007-12-11 11:30:00,98.68,98.7,98.58,98.64,57900.0,66.0396,66.053,65.9727,66.0129,57900.0
2007-12-11 11:40:00,98.65,98.9,98.59,98.86,90800.0,66.0195,66.1869,65.9794,66.1601,90800.0
2007-12-11 11:50:00,98.86,98.99,98.81,98.86,89000.0,66.1601,66.2471,66.1266,66.1601,89000.0
2007-12-11 12:00:00,98.85,98.87,98.43,98.49,99100.0,66.1534,66.1668,65.8723,65.9125,99100.0
2007-12-11 12:10:00,98.51,98.62,98.49,98.62,38700.0,65.9259,65.9995,65.9125,65.9995,38700.0
2007-12-11 12:20:00,98.62,98.96,98.55,98.68,60400.0,65.9995,66.227,65.9526,66.0396,60400.0
2007-12-11 12:30:00,98.67,98.85,98.63,98.71,58700.0,66.0329,66.1534,66.0062,66.0597,58700.0
2007-12-11 12:40:00,98.71,98.87,98.6,98.77,160100.0,66.0597,66.1668,65.9861,66.0999,160100.0
2007-12-11 12:50:00,98.77,98.87,98.69,98.79,54900.0,66.0999,66.1668,66.0463,66.1132,54900.0
2007-12-11 13:00:00,98.8,98.84,98.7,98.75,42200.0,66.1199,66.1467,66.053,66.0865,42200.0
2007-12-11 13:10:00,98.75,98.78,98.46,98.47,66700.0,66.0865,66.1065,65.8924,65.8991,66700.0
2007-12-11 13:20:00,98.46,98.54,98.36,98.42,125700.0,65.8924,65.9459,65.8255,65.8656,125700.0
2007-12-11 13:30:00,98.42,98.6,98.24,98.34,89100.0,65.8656,65.9861,65.7452,65.8121,89100.0
2007-12-11 13:40:00,98.34,98.92,98.34,98.88,114500.0,65.8121,66.2002,65.8121,66.1735,114500.0
2007-12-11 13:50:00,98.91,99.07,98.7,98.94,140700.0,66.1935,66.3006,66.053,66.2136,140700.0
2007-12-11 14:00:00,98.96,99.06,98.87,98.91,65400.0,66.227,66.2939,66.1668,66.1935,65400.0
2007-12-11 14:10:00,98.91,99.17,97.19,98.08,269400.0,66.1935,66.3675,65.0425,65.6381,269400.0
2007-12-11 14:20:00,98.0,98.16,96.89,97.66,364400.0,65.5845,65.6916,64.8417,65.357,364400.0
2007-12-11 14:30:00,97.64,97.78,96.75,97.08,218600.0,65.3436,65.4373,64.748,64.9689,218600.0
2007-12-11 14:40:00,97.05,97.45,96.73,97.2,214500.0,64.9488,65.2165,64.7346,65.0492,214500.0
2007-12-11 14:50:00,97.22,97.74,96.95,97.42,156200.0,65.0625,65.4105,64.8819,65.1964,156200.0
2007-12-11 15:00:00,97.42,97.42,96.85,97.03,206400.0,65.1964,65.1964,64.8149,64.9354,206400.0
2007-12-11 15:10:00,97.04,97.26,96.55,96.55,168700.0,64.9421,65.0893,64.6142,64.6142,168700.0
2007-12-11 15:20:00,96.55,96.75,96.4,96.51,202700.0,64.6142,64.748,64.5138,64.5874,202700.0
2007-12-11 15:30:00,96.49,96.79,95.88,95.95,326300.0,64.574,64.7748,64.1658,64.2126,326300.0
2007-12-11 15:40:00,95.97,96.07,94.98,95.0,503300.0,64.226,64.2929,63.5635,63.5769,503300.0
2007-12-11 15:50:00,95.0,95.78,94.99,95.42,696700.0,63.5769,64.0989,63.5702,63.8579,696700.0
2007-12-12 09:30:00,97.71,98.7,97.5,97.9,457800.0,65.3905,66.053,65.2499,65.5176,457800.0
2007-12-12 09:40:00,97.91,98.33,97.71,98.33,291600.0,65.5243,65.8054,65.3905,65.8054,291600.0
2007-12-12 09:50:00,98.33,98.9,98.25,98.75,258100.0,65.8054,66.1869,65.7519,66.0865,258100.0
2007-12-12 10:00:00,98.74,98.81,98.19,98.36,191100.0,66.0798,66.1266,65.7117,65.8255,191100.0
2007-12-12 10:10:00,98.39,98.82,98.34,98.76,190400.0,65.8455,66.1333,65.8121,66.0932,190400.0
2007-12-12 10:20:00,98.76,98.97,98.74,98.89,185500.0,66.0932,66.2337,66.0798,66.1802,185500.0
2007-12-12 10:30:00,98.86,99.15,98.58,99.11,265700.0,66.1601,66.3542,65.9727,66.3274,265700.0
2007-12-12 10:40:00,99.09,99.58,98.82,98.91,235500.0,66.314,66.6419,66.1333,66.1935,235500.0
2007-12-12 10:50:00,98.91,98.92,98.6,98.67,189100.0,66.1935,66.2002,65.9861,66.0329,189100.0
2007-12-12 11:00:00,98.66,99.05,98.57,99.0,105000.0,66.0262,66.2872,65.966,66.2538,105000.0
2007-12-12 11:10:00,99.03,99.1,98.75,98.88,164400.0,66.2739,66.3207,66.0865,66.1735,164400.0
2007-12-12 11:20:00,98.9,98.94,98.33,98.49,145400.0,66.1869,66.2136,65.8054,65.9125,145400.0
2007-12-12 11:30:00,98.49,98.62,98.23,98.24,124100.0,65.9125,65.9995,65.7385,65.7452,124100.0
2007-12-12 11:40:00,98.23,98.49,98.22,98.34,149400.0,65.7385,65.9125,65.7318,65.8121,149400.0
2007-12-12 11:50:00,98.35,98.45,98.04,98.41,111900.0,65.8188,65.8857,65.6113,65.8589,111900.0
2007-12-12 12:00:00,98.42,98.58,98.19,98.24,86500.0,65.8656,65.9727,65.7117,65.7452,86500.0
2007-12-12 12:10:00,98.22,98.54,98.09,98.23,93500.0,65.7318,65.9459,65.6448,65.7385,93500.0
2007-12-12 12:20:00,98.22,98.51,98.08,98.22,93300.0,65.7318,65.9259,65.6381,65.7318,93300.0
2007-12-12 12:30:00,98.2,98.4,97.99,98.12,97600.0,65.7184,65.8522,65.5779,65.6649,97600.0
2007-12-12 12:40:00,98.16,98.16,97.63,97.88,117900.0,65.6916,65.6916,65.3369,65.5042,117900.0
2007-12-12 12:50:00,97.88,98.0,97.73,97.98,106800.0,65.5042,65.5845,65.4039,65.5712,106800.0
2007-12-12 13:00:00,97.96,98.17,97.65,98.17,108200.0,65.5578,65.6983,65.3503,65.6983,108200.0
2007-12-12 13:10:00,98.15,98.5,98.15,98.39,79800.0,65.6849,65.9192,65.6849,65.8455,79800.0
2007-12-12 13:20:00,98.39,98.39,97.87,97.95,74600.0,65.8455,65.8455,65.4975,65.5511,74600.0
2007-12-12 13:30:00,97.95,98.29,97.86,98.22,90500.0,65.5511,65.7786,65.4909,65.7318,90500.0
2007-12-12 13:40:00,98.25,98.52,98.25,98.38,131400.0,65.7519,65.9325,65.7519,65.8389,131400.0
2007-12-12 13:50:00,98.38,98.53,98.26,98.49,89800.0,65.8389,65.9392,65.7585,65.9125,89800.0
2007-12-12 14:00:00,98.5,98.74,98.34,98.69,126700.0,65.9192,66.0798,65.8121,66.0463,126700.0
2007-12-12 14:10:00,98.7,98.72,98.3,98.48,168700.0,66.053,66.0664,65.7853,65.9058,168700.0
2007-12-12 14:20:00,98.48,98.49,97.78,97.9,167900.0,65.9058,65.9125,65.4373,65.5176,167900.0
2007-12-12 14:30:00,97.9,98.11,97.59,97.99,118700.0,65.5176,65.6582,65.3102,65.5779,118700.0
2007-12-12 14:40:00,97.99,98.05,97.79,97.96,106400.0,65.5779,65.618,65.444,65.5578,106400.0
2007-12-12 14:50:00,97.99,98.08,97.56,97.56,123900.0,65.5779,65.6381,65.2901,65.2901,123900.0
2007-12-12 15:00:00,97.57,97.59,96.9,97.13,316900.0,65.2968,65.3102,64.8484,65.0023,316900.0
2007-12-12 15:10:00,97.1,97.19,96.22,96.55,339200.0,64.9822,65.0425,64.3933,64.6142,339200.0
2007-12-12 15:20:00,96.57,97.18,96.51,97.17,316000.0,64.6276,65.0358,64.5874,65.0291,316000.0
2007-12-12 15:30:00,97.15,97.19,96.41,96.49,276100.0,65.0157,65.0425,64.5205,64.574,276100.0
2007-12-12 15:40:00,96.53,97.44,96.33,97.19,346200.0,64.6008,65.2098,64.4669,65.0425,346200.0
2007-12-12 15:50:00,97.19,97.63,97.05,97.58,463800.0,65.0425,65.3369,64.9488,65.3035,463800.0
2007-12-13 09:30:00,97.2,97.97,97.0,97.72,247300.0,65.0492,65.5645,64.9153,65.3972,247300.0
2007-12-13 09:40:00,97.7,97.7,96.25,96.43,281900.0,65.3838,65.3838,64.4134,64.5339,281900.0
2007-12-13 09:50:00,96.44,96.87,96.33,96.47,166100.0,64.5406,64.8283,64.4669,64.5606,166100.0
2007-12-13 10:00:00,96.48,97.5,96.44,97.06,230400.0,64.5673,65.2499,64.5406,64.9555,230400.0
2007-12-13 10:10:00,97.12,97.18,96.57,96.58,217100.0,64.9956,65.0358,64.6276,64.6342,217100.0
2007-12-13 10:20:00,96.57,96.67,96.0,96.13,277800.0,64.6276,64.6945,64.2461,64.3331,277800.0
2007-12-13 10:30:00,96.13,96.35,95.74,96.04,251000.0,64.3331,64.4803,64.0721,64.2729,251000.0
2007-12-13 10:40:00,96.02,96.25,96.0,96.22,325000.0,64.2595,64.4134,64.2461,64.3933,325000.0
2007-12-13 10:50:00,96.22,96.29,95.4,95.58,131300.0,64.3933,64.4402,63.8446,63.965,131300.0
2007-12-13 11:00:00,95.58,95.98,95.47,95.83,157200.0,63.965,64.2327,63.8914,64.1323,157200.0
2007-12-13 11:10:00,95.84,95.9,95.4,95.42,138200.0,64.139,64.1792,63.8446,63.8579,138200.0
2007-12-13 11:20:00,95.4,95.41,94.72,95.1,228700.0,63.8446,63.8512,63.3895,63.6438,228700.0
2007-12-13 11:30:00,95.1,95.24,94.94,95.01,175600.0,63.6438,63.7375,63.5367,63.5836,175600.0
2007-12-13 11:40:00,95.02,95.29,94.97,95.19,174000.0,63.5902,63.7709,63.5568,63.704,174000.0
2007-12-13 11:50:00,95.19,95.61,95.1,95.51,236100.0,63.704,63.9851,63.6438,63.9182,236100.0
2007-12-13 12:00:00,95.53,95.68,95.25,95.6,96700.0,63.9316,64.0319,63.7442,63.9784,96700.0
2007-12-13 12:10:00,95.6,95.75,95.52,95.68,109400.0,63.9784,64.0788,63.9249,64.0319,109400.0
2007-12-13 12:20:00,95.69,95.77,95.48,95.58,89300.0,64.0386,64.0922,63.8981,63.965,89300.0
2007-12-13 12:30:00,95.58,95.8,95.49,95.68,83200.0,63.965,64.1122,63.9048,64.0319,83200.0
2007-12-13 12:40:00,95.66,95.75,95.35,95.51,122800.0,64.0186,64.0788,63.8111,63.9182,122800.0
2007-12-13 12:50:00,95.52,95.65,95.4,95.46,75000.0,63.9249,64.0119,63.8446,63.8847,75000.0
2007-12-13 13:00:00,95.47,95.61,95.42,95.46,103900.0,63.8914,63.9851,63.8579,63.8847,103900.0
2007-12-13 13:10:00,95.45,95.45,95.02,95.14,105100.0,63.878,63.878,63.5902,63.6706,105100.0
2007-12-13 13:20:00,95.13,95.53,95.0,95.43,133800.0,63.6639,63.9316,63.5769,63.8646,133800.0
2007-12-13 13:30:00,95.43,95.63,95.37,95.45,134000.0,63.8646,63.9985,63.8245,63.878,134000.0
2007-12-13 13:40:00,95.45,95.62,95.34,95.47,98000.0,63.878,63.9918,63.8044,63.8914,98000.0
2007-12-13 13:50:00,95.44,96.02,95.44,96.02,114600.0,63.8713,64.2595,63.8713,64.2595,114600.0
2007-12-13 14:00:00,96.02,96.33,95.78,96.01,123400.0,64.2595,64.4669,64.0989,64.2528,123400.0
2007-12-13 14:10:00,96.01,96.44,95.78,96.38,106200.0,64.2528,64.5406,64.0989,64.5004,106200.0
2007-12-13 14:20:00,96.37,96.78,96.13,96.45,128300.0,64.4937,64.7681,64.3331,64.5472,128300.0
2007-12-13 14:30:00,96.48,96.65,96.34,96.57,96900.0,64.5673,64.6811,64.4736,64.6276,96900.0
2007-12-13 14:40:00,96.57,96.69,96.3,96.47,91800.0,64.6276,64.7079,64.4469,64.5606,91800.0
2007-12-13 14:50:00,96.47,96.64,96.37,96.52,103700.0,64.5606,64.6744,64.4937,64.5941,103700.0
2007-12-13 15:00:00,96.53,96.74,96.49,96.52,121300.0,64.6008,64.7413,64.574,64.5941,121300.0
2007-12-13 15:10:00,96.52,96.52,96.02,96.42,128800.0,64.5941,64.5941,64.2595,64.5272,128800.0
2007-12-13 15:20:00,96.42,96.71,96.33,96.65,162400.0,64.5272,64.7212,64.4669,64.6811,162400.0
2007-12-13 15:30:00,96.65,96.9,96.5,96.59,180600.0,64.6811,64.8484,64.5807,64.6409,180600.0
2007-12-13 15:40:00,96.58,96.99,96.56,96.81,194200.0,64.6342,64.9086,64.6209,64.7882,194200.0
2007-12-13 15:50:00,96.81,96.91,96.55,96.71,404200.0,64.7882,64.8551,64.6142,64.7212,404200.0
2007-12-14 09:30:00,95.68,95.99,95.27,95.32,262600.0,64.0319,64.2394,63.7576,63.791,262600.0
2007-12-14 09:40:00,95.28,95.82,95.26,95.55,154900.0,63.7642,64.1256,63.7509,63.9449,154900.0
2007-12-14 09:50:00,95.55,95.69,95.35,95.37,224200.0,63.9449,64.0386,63.8111,63.8245,224200.0
2007-12-14 10:00:00,95.38,95.6,95.15,95.31,178500.0,63.8312,63.9784,63.6772,63.7843,178500.0
2007-12-14 10:10:00,95.29,95.66,95.27,95.5,214300.0,63.7709,64.0186,63.7576,63.9115,214300.0
2007-12-14 10:20:00,95.5,95.5,95.02,95.09,175600.0,63.9115,63.9115,63.5902,63.6371,175600.0
2007-12-14 10:30:00,95.1,95.1,94.87,94.87,137100.0,63.6438,63.6438,63.4899,63.4899,137100.0
2007-12-14 10:40:00,94.89,95.15,94.8,95.15,172700.0,63.5032,63.6772,63.443,63.6772,172700.0
2007-12-14 10:50:00,95.17,95.33,94.99,95.05,153300.0,63.6906,63.7977,63.5702,63.6103,153300.0
2007-12-14 11:00:00,95.07,95.27,94.99,95.18,133800.0,63.6237,63.7576,63.5702,63.6973,133800.0
2007-12-14 11:10:00,95.18,95.26,95.05,95.21,99100.0,63.6973,63.7509,63.6103,63.7174,99100.0
2007-12-14 11:20:00,95.2,95.57,95.03,95.25,298300.0,63.7107,63.9583,63.5969,63.7442,298300.0
2007-12-14 11:30:00,95.22,95.33,95.12,95.28,70700.0,63.7241,63.7977,63.6572,63.7642,70700.0
2007-12-14 11:40:00,95.29,95.34,94.93,94.95,94400.0,63.7709,63.8044,63.53,63.5434,94400.0
2007-12-14 11:50:00,94.95,95.02,94.93,94.96,85100.0,63.5434,63.5902,63.53,63.5501,85100.0
2007-12-14 12:00:00,94.96,95.03,94.91,94.91,79700.0,63.5501,63.5969,63.5166,63.5166,79700.0
2007-12-14 12:10:00,94.92,95.27,94.9,95.26,77300.0,63.5233,63.7576,63.5099,63.7509,77300.0
2007-12-14 12:20:00,95.24,95.38,94.97,95.06,104200.0,63.7375,63.8312,63.5568,63.617,104200.0
2007-12-14 12:30:00,95.1,95.1,94.66,94.84,116200.0,63.6438,63.6438,63.3493,63.4698,116200.0
2007-12-14 12:40:00,94.85,95.12,94.72,95.1,60400.0,63.4765,63.6572,63.3895,63.6438,60400.0
2007-12-14 12:50:00,95.09,95.32,95.06,95.25,144400.0,63.6371,63.791,63.617,63.7442,144400.0
2007-12-14 13:00:00,95.24,95.34,95.15,95.34,69200.0,63.7375,63.8044,63.6772,63.8044,69200.0
2007-12-14 13:10:00,95.34,95.37,95.11,95.16,49700.0,63.8044,63.8245,63.6505,63.6839,49700.0
2007-12-14 13:20:00,95.15,95.54,95.1,95.53,96400.0,63.6772,63.9382,63.6438,63.9316,96400.0
2007-12-14 13:30:00,95.52,95.83,95.42,95.81,113400.0,63.9249,64.1323,63.8579,64.1189,113400.0
2007-12-14 13:40:00,95.81,95.82,95.52,95.61,104800.0,64.1189,64.1256,63.9249,63.9851,104800.0
2007-12-14 13:50:00,95.59,95.75,95.47,95.56,75500.0,63.9717,64.0788,63.8914,63.9516,75500.0
2007-12-14 14:00:00,95.54,95.54,95.09,95.29,127200.0,63.9382,63.9382,63.6371,63.7709,127200.0
2007-12-14 14:10:00,95.29,95.51,95.15,95.17,86100.0,63.7709,63.9182,63.6772,63.6906,86100.0
2007-12-14 14:20:00,95.17,95.46,95.15,95.38,87800.0,63.6906,63.8847,63.6772,63.8312,87800.0
2007-12-14 14:30:00,95.39,95.41,95.15,95.29,86600.0,63.8379,63.8512,63.6772,63.7709,86600.0
2007-12-14 14:40:00,95.29,95.36,95.17,95.24,99900.0,63.7709,63.8178,63.6906,63.7375,99900.0
2007-12-14 14:50:00,95.23,95.25,94.71,94.71,138900.0,63.7308,63.7442,63.3828,63.3828,138900.0
2007-12-14 15:00:00,94.71,94.9,94.56,94.88,160400.0,63.3828,63.5099,63.2824,63.4966,160400.0
2007-12-14 15:10:00,94.88,94.92,94.5,94.54,172400.0,63.4966,63.5233,63.2422,63.269,172400.0
2007-12-14 15:20:00,94.52,94.69,94.43,94.6,171900.0,63.2556,63.3694,63.1954,63.3092,171900.0
2007-12-14 15:30:00,94.6,95.21,94.6,94.97,189400.0,63.3092,63.7174,63.3092,63.5568,189400.0
2007-12-14 15:40:00,94.97,95.14,94.55,94.93,304700.0,63.5568,63.6706,63.2757,63.53,304700.0
2007-12-14 15:50:00,94.92,94.98,94.47,94.49,420200.0,63.5233,63.5635,63.2222,63.2356,420200.0
2007-12-17 09:30:00,93.74,93.75,91.56,91.97,669100.0,62.7336,62.7403,61.2747,61.5491,669100.0
2007-12-17 09:40:00,91.97,92.45,91.89,92.31,289400.0,61.5491,61.8703,61.4956,61.7766,289400.0
2007-12-17 09:50:00,92.3,92.38,91.57,91.63,276700.0,61.7699,61.8235,61.2814,61.3216,276700.0
2007-12-17 10:00:00,91.61,92.33,91.54,91.81,269500.0,61.3082,61.79,61.2613,61.442,269500.0
2007-12-17 10:10:00,91.8,92.06,91.77,92.0,196800.0,61.4353,61.6093,61.4152,61.5692,196800.0
2007-12-17 10:20:00,92.0,92.0,91.69,91.78,179300.0,61.5692,61.5692,61.3617,61.4219,179300.0
2007-12-17 10:30:00,91.79,91.8,91.26,91.33,264100.0,61.4286,61.4353,61.0739,61.1208,264100.0
2007-12-17 10:40:00,91.32,91.4,91.0,91.12,209400.0,61.1141,61.1676,60.8999,60.9802,209400.0
2007-12-17 10:50:00,91.11,91.23,90.76,91.1,180300.0,60.9736,61.0539,60.7393,60.9669,180300.0
2007-12-17 11:00:00,91.1,91.48,91.1,91.39,218200.0,60.9669,61.2212,60.9669,61.1609,218200.0
2007-12-17 11:10:00,91.39,91.41,91.25,91.28,189700.0,61.1609,61.1743,61.0672,61.0873,189700.0
2007-12-17 11:20:00,91.27,91.32,91.03,91.16,149300.0,61.0806,61.1141,60.92,61.007,149300.0
2007-12-17 11:30:00,91.16,91.36,90.82,90.83,165000.0,61.007,61.1409,60.7795,60.7862,165000.0
2007-12-17 11:40:00,90.84,90.85,90.66,90.78,187600.0,60.7929,60.7996,60.6724,60.7527,187600.0
2007-12-17 11:50:00,90.77,91.33,90.74,91.31,215100.0,60.746,61.1208,60.7259,61.1074,215100.0
2007-12-17 12:00:00,91.31,91.45,91.27,91.38,151200.0,61.1074,61.2011,61.0806,61.1542,151200.0
2007-12-17 12:10:00,91.38,91.69,91.3,91.35,194200.0,61.1542,61.3617,61.1007,61.1342,194200.0
2007-12-17 12:20:00,91.35,91.37,91.01,91.1,105100.0,61.1342,61.1476,60.9066,60.9669,105100.0
2007-12-17 12:30:00,91.1,91.16,90.98,90.99,142800.0,60.9669,61.007,60.8866,60.8932,142800.0
2007-12-17 12:40:00,91.0,91.03,90.66,90.71,186700.0,60.8999,60.92,60.6724,60.7059,186700.0
2007-12-17 12:50:00,90.69,90.88,90.53,90.57,129800.0,60.6925,60.8196,60.5854,60.6122,129800.0
2007-12-17 13:00:00,90.59,90.59,90.16,90.31,308900.0,60.6256,60.6256,60.3378,60.4382,308900.0
2007-12-17 13:10:00,90.33,90.4,89.92,90.01,307400.0,60.4516,60.4984,60.1772,60.2374,307400.0
2007-12-17 13:20:00,90.03,90.19,89.89,90.0,357800.0,60.2508,60.3579,60.1571,60.2307,357800.0
2007-12-17 13:30:00,90.0,90.02,89.54,89.69,390300.0,60.2307,60.2441,59.9229,60.0232,390300.0
2007-12-17 13:40:00,89.68,89.78,89.18,89.48,337100.0,60.0166,60.0835,59.6819,59.8827,337100.0
2007-12-17 13:50:00,89.47,89.6,89.31,89.37,237800.0,59.876,59.963,59.7689,59.8091,237800.0
2007-12-17 14:00:00,89.35,89.36,88.69,89.1,400700.0,59.7957,59.8024,59.354,59.6284,400700.0
2007-12-17 14:10:00,89.1,89.28,88.3,88.49,439300.0,59.6284,59.7489,59.093,59.2202,439300.0
2007-12-17 14:20:00,88.49,89.83,88.4,89.82,557600.0,59.2202,60.1169,59.1599,60.1102,557600.0
2007-12-17 14:30:00,89.8,89.95,89.3,89.83,607900.0,60.0969,60.1972,59.7622,60.1169,607900.0
2007-12-17 14:40:00,89.81,89.84,89.6,89.7,214300.0,60.1036,60.1236,59.963,60.0299,214300.0
2007-12-17 14:50:00,89.69,90.0,89.45,89.96,333000.0,60.0232,60.2307,59.8626,60.2039,333000.0
2007-12-17 15:00:00,89.96,90.18,89.55,89.77,368400.0,60.2039,60.3512,59.9296,60.0768,368400.0
2007-12-17 15:10:00,89.76,90.22,89.76,90.04,282300.0,60.0701,60.3779,60.0701,60.2575,282300.0
2007-12-17 15:20:00,90.03,90.05,89.68,89.83,313200.0,60.2508,60.2642,60.0166,60.1169,313200.0
2007-12-17 15:30:00,89.83,90.49,89.8,90.31,451400.0,60.1169,60.5586,60.0969,60.4382,451400.0
2007-12-17 15:40:00,90.3,90.46,90.13,90.27,532800.0,60.4315,60.5386,60.3177,60.4114,532800.0
2007-12-17 15:50:00,90.26,90.39,89.96,90.2,634300.0,60.4047,60.4917,60.2039,60.3646,634300.0
2007-12-18 09:30:00,91.12,91.69,90.68,91.1,305600.0,60.9802,61.3617,60.6858,60.9669,305600.0
2007-12-18 09:40:00,91.07,91.22,90.69,91.2,242400.0,60.9468,61.0472,60.6925,61.0338,242400.0
2007-12-18 09:50:00,91.15,91.54,90.8,91.39,203200.0,61.0003,61.2613,60.7661,61.1609,203200.0
2007-12-18 10:00:00,91.4,91.42,91.06,91.17,201800.0,61.1676,61.181,60.9401,61.0137,201800.0
2007-12-18 10:10:00,91.17,91.3,91.05,91.23,139600.0,61.0137,61.1007,60.9334,61.0539,139600.0
2007-12-18 10:20:00,91.23,91.4,91.13,91.26,137400.0,61.0539,61.1676,60.9869,61.0739,137400.0
2007-12-18 10:30:00,91.3,91.4,90.75,90.88,195100.0,61.1007,61.1676,60.7326,60.8196,195100.0
2007-12-18 10:40:00,90.89,91.1,90.73,91.06,213600.0,60.8263,60.9669,60.7192,60.9401,213600.0
2007-12-18 10:50:00,91.04,91.04,90.74,90.88,176600.0,60.9267,60.9267,60.7259,60.8196,176600.0
2007-12-18 11:00:00,90.9,90.98,90.5,90.54,199800.0,60.833,60.8866,60.5653,60.5921,199800.0
2007-12-18 11:10:00,90.52,90.59,90.37,90.46,178600.0,60.5787,60.6256,60.4783,60.5386,178600.0
2007-12-18 11:20:00,90.46,90.59,90.43,90.47,202800.0,60.5386,60.6256,60.5185,60.5452,202800.0
2007-12-18 11:30:00,90.47,90.48,90.28,90.44,136000.0,60.5452,60.5519,60.4181,60.5252,136000.0
2007-12-18 11:40:00,90.45,90.46,89.6,89.65,220500.0,60.5319,60.5386,59.963,59.9965,220500.0
2007-12-18 11:50:00,89.65,89.92,89.22,89.26,237900.0,59.9965,60.1772,59.7087,59.7355,237900.0
2007-12-18 12:00:00,89.25,90.04,89.04,89.92,296200.0,59.7288,60.2575,59.5882,60.1772,296200.0
2007-12-18 12:10:00,89.91,89.93,89.6,89.8,152500.0,60.1705,60.1839,59.963,60.0969,152500.0
2007-12-18 12:20:00,89.79,90.11,89.68,89.93,122000.0,60.0902,60.3043,60.0166,60.1839,122000.0
2007-12-18 12:30:00,89.93,90.03,89.78,90.0,105500.0,60.1839,60.2508,60.0835,60.2307,105500.0
2007-12-18 12:40:00,90.0,90.52,89.97,90.38,92100.0,60.2307,60.5787,60.2106,60.485,92100.0
2007-12-18 12:50:00,90.39,90.41,90.0,90.0,73100.0,60.4917,60.5051,60.2307,60.2307,73100.0
2007-12-18 13:00:00,90.0,90.02,89.93,90.02,101200.0,60.2307,60.2441,60.1839,60.2441,101200.0
2007-12-18 13:10:00,90.01,90.2,89.87,89.99,193600.0,60.2374,60.3646,60.1437,60.224,193600.0
2007-12-18 13:20:00,90.02,90.17,89.98,89.99,278100.0,60.2441,60.3445,60.2173,60.224,278100.0
2007-12-18 13:30:00,89.99,90.18,89.77,90.15,148200.0,60.224,60.3512,60.0768,60.3311,148200.0
2007-12-18 13:40:00,90.17,90.52,90.05,90.44,209800.0,60.3445,60.5787,60.2642,60.5252,209800.0
2007-12-18 13:50:00,90.44,90.45,90.08,90.18,99400.0,60.5252,60.5319,60.2842,60.3512,99400.0
2007-12-18 14:00:00,90.17,90.46,90.02,90.4,184300.0,60.3445,60.5386,60.2441,60.4984,184300.0
2007-12-18 14:10:00,90.4,91.05,90.4,91.02,156800.0,60.4984,60.9334,60.4984,60.9133,156800.0
2007-12-18 14:20:00,91.0,91.06,90.5,90.7,147500.0,60.8999,60.9401,60.5653,60.6992,147500.0
2007-12-18 14:30:00,90.72,90.85,90.53,90.54,117400.0,60.7126,60.7996,60.5854,60.5921,117400.0
2007-12-18 14:40:00,90.55,90.61,90.4,90.46,114900.0,60.5988,60.6389,60.4984,60.5386,114900.0
2007-12-18 14:50:00,90.47,90.5,90.31,90.5,83800.0,60.5452,60.5653,60.4382,60.5653,83800.0
2007-12-18 15:00:00,90.48,90.63,90.35,90.38,147000.0,60.5519,60.6523,60.4649,60.485,147000.0
2007-12-18 15:10:00,90.39,90.61,90.31,90.57,134300.0,60.4917,60.6389,60.4382,60.6122,134300.0
2007-12-18 15:20:00,90.57,90.59,90.31,90.41,122000.0,60.6122,60.6256,60.4382,60.5051,122000.0
2007-12-18 15:30:00,90.39,90.93,90.31,90.93,181600.0,60.4917,60.8531,60.4382,60.8531,181600.0
2007-12-18 15:40:00,90.94,91.02,90.45,90.45,201700.0,60.8598,60.9133,60.5319,60.5319,201700.0
2007-12-18 15:50:00,90.47,90.55,90.35,90.39,238800.0,60.5452,60.5988,60.4649,60.4917,238800.0
2007-12-19 09:30:00,91.69,91.73,91.13,91.32,369900.0,61.3617,61.3885,60.9869,61.1141,369900.0
2007-12-19 09:40:00,91.34,91.74,91.26,91.71,284200.0,61.1275,61.3952,61.0739,61.3751,284200.0
2007-12-19 09:50:00,91.69,92.0,91.6,91.69,290200.0,61.3617,61.5692,61.3015,61.3617,290200.0
2007-12-19 10:00:00,91.7,92.45,91.61,92.44,273500.0,61.3684,61.8703,61.3082,61.8636,273500.0
2007-12-19 10:10:00,92.45,92.73,92.16,92.72,189500.0,61.8703,62.0577,61.6762,62.051,189500.0
2007-12-19 10:20:00,92.72,92.87,91.66,92.69,236700.0,62.051,62.1514,61.3416,62.0309,236700.0
2007-12-19 10:30:00,92.69,94.29,92.66,94.11,644500.0,62.0309,63.1017,62.0109,62.9812,644500.0
2007-12-19 10:40:00,94.11,94.4,93.79,94.04,311100.0,62.9812,63.1753,62.7671,62.9344,311100.0
2007-12-19 10:50:00,94.06,94.07,93.71,93.79,215700.0,62.9478,62.9545,62.7136,62.7671,215700.0
2007-12-19 11:00:00,93.8,93.89,93.43,93.43,407500.0,62.7738,62.834,62.5262,62.5262,407500.0
2007-12-19 11:10:00,93.43,93.43,92.76,92.84,269100.0,62.5262,62.5262,62.0778,62.1313,269100.0
2007-12-19 11:20:00,92.79,93.03,92.24,92.28,259200.0,62.0979,62.2585,61.7298,61.7566,259200.0
2007-12-19 11:30:00,92.28,92.71,92.2,92.64,167900.0,61.7566,62.0443,61.703,61.9975,167900.0
2007-12-19 11:40:00,92.65,92.99,92.64,92.87,121800.0,62.0042,62.2317,61.9975,62.1514,121800.0
2007-12-19 11:50:00,92.88,93.01,92.45,92.64,145000.0,62.1581,62.2451,61.8703,61.9975,145000.0
2007-12-19 12:00:00,92.63,93.15,92.44,92.82,122400.0,61.9908,62.3388,61.8636,62.1179,122400.0
2007-12-19 12:10:00,92.81,92.95,92.18,92.2,103400.0,62.1112,62.2049,61.6896,61.703,103400.0
2007-12-19 12:20:00,92.21,92.38,92.02,92.24,135800.0,61.7097,61.8235,61.5826,61.7298,135800.0
2007-12-19 12:30:00,92.23,92.24,91.85,92.01,125000.0,61.7231,61.7298,61.4688,61.5759,125000.0
2007-12-19 12:40:00,92.0,92.07,91.87,92.01,144800.0,61.5692,61.616,61.4822,61.5759,144800.0
2007-12-19 12:50:00,92.0,92.09,91.88,92.02,166000.0,61.5692,61.6294,61.4889,61.5826,166000.0
2007-12-19 13:00:00,91.99,92.08,91.7,91.93,118200.0,61.5625,61.6227,61.3684,61.5223,118200.0
2007-12-19 13:10:00,91.91,92.12,91.89,91.96,110300.0,61.5089,61.6495,61.4956,61.5424,110300.0
2007-12-19 13:20:00,91.98,92.03,91.81,91.93,96600.0,61.5558,61.5892,61.442,61.5223,96600.0
2007-12-19 13:30:00,91.95,92.08,91.83,92.05,119700.0,61.5357,61.6227,61.4554,61.6026,119700.0
2007-12-19 13:40:00,92.05,92.1,91.49,91.77,159000.0,61.6026,61.6361,61.2279,61.4152,159000.0
2007-12-19 13:50:00,91.77,91.84,91.59,91.83,240000.0,61.4152,61.4621,61.2948,61.4554,240000.0
2007-12-19 14:00:00,91.81,92.0,91.71,91.77,303800.0,61.442,61.5692,61.3751,61.4152,303800.0
2007-12-19 14:10:00,91.77,92.15,91.64,91.88,251700.0,61.4152,61.6696,61.3282,61.4889,251700.0
2007-12-19 14:20:00,91.86,92.31,91.76,92.16,179300.0,61.4755,61.7766,61.4086,61.6762,179300.0
2007-12-19 14:30:00,92.17,92.35,92.09,92.19,189900.0,61.6829,61.8034,61.6294,61.6963,189900.0
2007-12-19 14:40:00,92.17,92.35,92.08,92.34,317500.0,61.6829,61.8034,61.6227,61.7967,317500.0
2007-12-19 14:50:00,92.34,92.6,92.19,92.2,174200.0,61.7967,61.9707,61.6963,61.703,174200.0
2007-12-19 15:00:00,92.22,92.37,91.94,92.04,303000.0,61.7164,61.8168,61.529,61.5959,303000.0
2007-12-19 15:10:00,92.04,92.17,91.9,92.08,172800.0,61.5959,61.6829,61.5022,61.6227,172800.0
2007-12-19 15:20:00,92.07,92.11,91.56,91.79,247900.0,61.616,61.6428,61.2747,61.4286,247900.0
2007-12-19 15:30:00,91.74,91.8,91.55,91.57,268600.0,61.3952,61.4353,61.268,61.2814,268600.0
2007-12-19 15:40:00,91.57,91.69,91.34,91.38,329200.0,61.2814,61.3617,61.1275,61.1542,329200.0
2007-12-19 15:50:00,91.38,91.46,91.1,91.2,497200.0,61.1542,61.2078,60.9669,61.0338,497200.0
2007-12-20 09:30:00,91.87,92.42,91.52,91.88,390900.0,61.4822,61.8502,61.2479,61.4889,390900.0
2007-12-20 09:40:00,91.9,91.98,91.43,91.71,201700.0,61.5022,61.5558,61.1877,61.3751,201700.0
2007-12-20 09:50:00,91.72,91.8,91.11,91.15,159000.0,61.3818,61.4353,60.9736,61.0003,159000.0
2007-12-20 10:00:00,91.16,91.29,90.9,90.92,135500.0,61.007,61.094,60.833,60.8464,135500.0
2007-12-20 10:10:00,90.93,90.93,90.65,90.66,153400.0,60.8531,60.8531,60.6657,60.6724,153400.0
2007-12-20 10:20:00,90.67,91.0,90.65,90.88,133300.0,60.6791,60.8999,60.6657,60.8196,133300.0
2007-12-20 10:30:00,90.88,90.95,90.63,90.92,185800.0,60.8196,60.8665,60.6523,60.8464,185800.0
2007-12-20 10:40:00,90.93,91.1,90.93,90.96,133800.0,60.8531,60.9669,60.8531,60.8732,133800.0
2007-12-20 10:50:00,90.97,90.98,90.41,90.68,176100.0,60.8799,60.8866,60.5051,60.6858,176100.0
2007-12-20 11:00:00,90.67,90.81,90.44,90.73,169600.0,60.6791,60.7728,60.5252,60.7192,169600.0
2007-12-20 11:10:00,90.71,91.0,90.71,90.9,213100.0,60.7059,60.8999,60.7059,60.833,213100.0
2007-12-20 11:20:00,90.85,91.01,90.61,90.96,160500.0,60.7996,60.9066,60.6389,60.8732,160500.0
2007-12-20 11:30:00,90.94,90.98,90.63,90.74,121600.0,60.8598,60.8866,60.6523,60.7259,121600.0
2007-12-20 11:40:00,90.74,90.75,90.49,90.57,125600.0,60.7259,60.7326,60.5586,60.6122,125600.0
2007-12-20 11:50:00,90.55,90.73,90.54,90.71,92500.0,60.5988,60.7192,60.5921,60.7059,92500.0
2007-12-20 12:00:00,90.7,90.72,90.39,90.48,186100.0,60.6992,60.7126,60.4917,60.5519,186100.0
2007-12-20 12:10:00,90.47,90.55,90.32,90.39,110200.0,60.5452,60.5988,60.4449,60.4917,110200.0
2007-12-20 12:20:00,90.39,90.57,90.33,90.48,80300.0,60.4917,60.6122,60.4516,60.5519,80300.0
2007-12-20 12:30:00,90.48,90.49,90.26,90.33,79500.0,60.5519,60.5586,60.4047,60.4516,79500.0
2007-12-20 12:40:00,90.33,90.35,90.18,90.28,131600.0,60.4516,60.4649,60.3512,60.4181,131600.0
2007-12-20 12:50:00,90.28,90.41,90.21,90.24,89800.0,60.4181,60.5051,60.3712,60.3913,89800.0
2007-12-20 13:00:00,90.27,90.47,90.17,90.4,154300.0,60.4114,60.5452,60.3445,60.4984,154300.0
2007-12-20 13:10:00,90.41,90.47,90.35,90.39,69500.0,60.5051,60.5452,60.4649,60.4917,69500.0
2007-12-20 13:20:00,90.39,90.54,90.39,90.44,97100.0,60.4917,60.5921,60.4917,60.5252,97100.0
2007-12-20 13:30:00,90.45,90.46,90.31,90.38,105400.0,60.5319,60.5386,60.4382,60.485,105400.0
2007-12-20 13:40:00,90.38,90.39,90.18,90.2,84600.0,60.485,60.4917,60.3512,60.3646,84600.0
2007-12-20 13:50:00,90.21,90.38,90.16,90.34,92000.0,60.3712,60.485,60.3378,60.4582,92000.0
2007-12-20 14:00:00,90.37,90.38,90.1,90.1,160600.0,60.4783,60.485,60.2976,60.2976,160600.0
2007-12-20 14:10:00,90.1,90.25,90.05,90.22,194700.0,60.2976,60.398,60.2642,60.3779,194700.0
2007-12-20 14:20:00,90.22,90.25,90.06,90.1,342700.0,60.3779,60.398,60.2709,60.2976,342700.0
2007-12-20 14:30:00,90.1,90.75,90.05,90.74,533200.0,60.2976,60.7326,60.2642,60.7259,533200.0
2007-12-20 14:40:00,90.75,90.84,90.61,90.61,208100.0,60.7326,60.7929,60.6389,60.6389,208100.0
2007-12-20 14:50:00,90.6,90.66,90.36,90.38,175600.0,60.6322,60.6724,60.4716,60.485,175600.0
2007-12-20 15:00:00,90.38,90.38,90.15,90.24,251700.0,60.485,60.485,60.3311,60.3913,251700.0
2007-12-20 15:10:00,90.25,90.29,90.14,90.18,312000.0,60.398,60.4248,60.3244,60.3512,312000.0
2007-12-20 15:20:00,90.2,90.2,89.91,89.95,215400.0,60.3646,60.3646,60.1705,60.1972,215400.0
2007-12-20 15:30:00,89.97,90.1,89.94,90.07,498100.0,60.2106,60.2976,60.1906,60.2776,498100.0
2007-12-20 15:40:00,90.06,90.7,90.03,90.57,440600.0,60.2709,60.6992,60.2508,60.6122,440600.0
2007-12-20 15:50:00,90.56,90.86,90.5,90.78,406300.0,60.6055,60.8062,60.5653,60.7527,406300.0
2007-12-21 09:30:00,91.0,92.01,91.0,91.99,2418000.0,60.8999,61.5759,60.8999,61.5625,2418000.0
2007-12-21 09:40:00,92.0,92.66,91.97,92.47,295700.0,61.5692,62.0109,61.5491,61.8837,295700.0
2007-12-21 09:50:00,92.47,93.16,92.35,92.93,222400.0,61.8837,62.3455,61.8034,62.1916,222400.0
2007-12-21 10:00:00,92.95,93.58,92.95,93.57,242900.0,62.2049,62.6266,62.2049,62.6199,242900.0
2007-12-21 10:10:00,93.54,94.22,93.53,94.14,298300.0,62.5998,63.0549,62.5931,63.0013,298300.0
2007-12-21 10:20:00,94.14,94.35,93.29,93.39,321300.0,63.0013,63.1419,62.4325,62.4994,321300.0
2007-12-21 10:30:00,93.4,93.86,93.21,93.82,142700.0,62.5061,62.8139,62.3789,62.7872,142700.0
2007-12-21 10:40:00,93.86,94.17,93.78,93.84,191900.0,62.8139,63.0214,62.7604,62.8006,191900.0
2007-12-21 10:50:00,93.84,93.98,93.37,93.92,236100.0,62.8006,62.8942,62.486,62.8541,236100.0
2007-12-21 11:00:00,93.93,94.25,93.84,94.25,204500.0,62.8608,63.0749,62.8006,63.0749,204500.0
2007-12-21 11:10:00,94.23,94.75,94.2,94.28,274600.0,63.0616,63.4096,63.0415,63.095,274600.0
2007-12-21 11:20:00,94.31,94.4,94.14,94.18,80900.0,63.1151,63.1753,63.0013,63.0281,80900.0
2007-12-21 11:30:00,94.17,94.2,93.83,94.03,116900.0,63.0214,63.0415,62.7939,62.9277,116900.0
2007-12-21 11:40:00,94.05,94.05,93.74,93.77,82200.0,62.9411,62.9411,62.7336,62.7537,82200.0
2007-12-21 11:50:00,93.77,93.83,93.72,93.79,170900.0,62.7537,62.7939,62.7202,62.7671,170900.0
2007-12-21 12:00:00,93.8,93.86,93.55,93.56,157500.0,62.7738,62.8139,62.6065,62.6132,157500.0
2007-12-21 12:10:00,93.56,93.69,93.5,93.64,108500.0,62.6132,62.7002,62.573,62.6667,108500.0
2007-12-21 12:20:00,93.65,94.0,93.63,93.98,121800.0,62.6734,62.9076,62.66,62.8942,121800.0
2007-12-21 12:30:00,93.98,94.07,93.84,93.93,86100.0,62.8942,62.9545,62.8006,62.8608,86100.0
2007-12-21 12:40:00,93.94,94.14,93.82,93.91,80100.0,62.8675,63.0013,62.7872,62.8474,80100.0
2007-12-21 12:50:00,93.94,94.06,93.76,93.84,62400.0,62.8675,62.9478,62.747,62.8006,62400.0
2007-12-21 13:00:00,93.84,93.86,93.66,93.82,56200.0,62.8006,62.8139,62.6801,62.7872,56200.0
2007-12-21 13:10:00,93.84,93.94,93.83,93.85,55200.0,62.8006,62.8675,62.7939,62.8072,55200.0
2007-12-21 13:20:00,93.87,93.91,93.75,93.89,67000.0,62.8206,62.8474,62.7403,62.834,67000.0
2007-12-21 13:30:00,93.89,93.91,93.8,93.83,52200.0,62.834,62.8474,62.7738,62.7939,52200.0
2007-12-21 13:40:00,93.84,94.06,93.74,94.0,82400.0,62.8006,62.9478,62.7336,62.9076,82400.0
2007-12-21 13:50:00,94.0,94.35,93.9,94.32,101900.0,62.9076,63.1419,62.8407,63.1218,101900.0
2007-12-21 14:00:00,94.33,94.37,94.18,94.34,91200.0,63.1285,63.1552,63.0281,63.1352,91200.0
2007-12-21 14:10:00,94.34,94.78,94.32,94.57,155200.0,63.1352,63.4296,63.1218,63.2891,155200.0
2007-12-21 14:20:00,94.56,94.61,94.2,94.39,146500.0,63.2824,63.3159,63.0415,63.1686,146500.0
2007-12-21 14:30:00,94.41,94.42,94.3,94.37,107500.0,63.182,63.1887,63.1084,63.1552,107500.0
2007-12-21 14:40:00,94.38,94.48,94.26,94.45,92500.0,63.1619,63.2289,63.0816,63.2088,92500.0
2007-12-21 14:50:00,94.45,94.73,94.34,94.6,87900.0,63.2088,63.3962,63.1352,63.3092,87900.0
2007-12-21 15:00:00,94.6,94.62,94.39,94.41,90500.0,63.3092,63.3226,63.1686,63.182,90500.0
2007-12-21 15:10:00,94.41,94.47,94.37,94.43,156200.0,63.182,63.2222,63.1552,63.1954,156200.0
2007-12-21 15:20:00,94.43,94.77,94.43,94.6,215900.0,63.1954,63.4229,63.1954,63.3092,215900.0
2007-12-21 15:30:00,94.59,94.67,94.32,94.43,256800.0,63.3025,63.356,63.1218,63.1954,256800.0
2007-12-21 15:40:00,94.42,94.45,93.93,93.95,444300.0,63.1887,63.2088,62.8608,62.8742,444300.0
2007-12-21 15:50:00,93.95,94.7,93.9,94.68,622100.0,62.8742,63.3761,62.8407,63.3627,622100.0
2007-12-24 09:30:00,94.05,94.98,93.84,94.06,197300.0,62.9411,63.5635,62.8006,62.9478,197300.0
2007-12-24 09:40:00,94.07,94.72,94.0,94.38,130800.0,62.9545,63.3895,62.9076,63.1619,130800.0
2007-12-24 09:50:00,94.42,94.8,94.38,94.69,84800.0,63.1887,63.443,63.1619,63.3694,84800.0
2007-12-24 10:00:00,94.67,95.0,94.64,94.9,95100.0,63.356,63.5769,63.3359,63.5099,95100.0
2007-12-24 10:10:00,94.9,95.23,94.79,95.18,87200.0,63.5099,63.7308,63.4363,63.6973,87200.0
2007-12-24 10:20:00,95.17,95.62,95.17,95.32,128200.0,63.6906,63.9918,63.6906,63.791,128200.0
2007-12-24 10:30:00,95.36,95.37,94.95,95.05,98100.0,63.8178,63.8245,63.5434,63.6103,98100.0
2007-12-24 10:40:00,95.04,95.11,95.02,95.07,58300.0,63.6036,63.6505,63.5902,63.6237,58300.0
2007-12-24 10:50:00,95.06,95.46,95.05,95.41,88900.0,63.617,63.8847,63.6103,63.8512,88900.0
2007-12-24 11:00:00,95.41,95.56,95.33,95.46,61600.0,63.8512,63.9516,63.7977,63.8847,61600.0
2007-12-24 11:10:00,95.49,95.74,95.45,95.69,58900.0,63.9048,64.0721,63.878,64.0386,58900.0
2007-12-24 11:20:00,95.7,95.95,95.67,95.8,85700.0,64.0453,64.2126,64.0252,64.1122,85700.0
2007-12-24 11:30:00,95.81,95.89,95.66,95.68,57700.0,64.1189,64.1725,64.0186,64.0319,57700.0
2007-12-24 11:40:00,95.7,95.74,95.58,95.71,70200.0,64.0453,64.0721,63.965,64.052,70200.0
2007-12-24 11:50:00,95.73,95.86,95.59,95.6,88700.0,64.0654,64.1524,63.9717,63.9784,88700.0
2007-12-24 12:00:00,95.6,95.72,95.56,95.63,66400.0,63.9784,64.0587,63.9516,63.9985,66400.0
2007-12-24 12:10:00,95.63,95.8,95.56,95.8,91000.0,63.9985,64.1122,63.9516,64.1122,91000.0
2007-12-24 12:20:00,95.8,95.93,95.75,95.83,94300.0,64.1122,64.1992,64.0788,64.1323,94300.0
2007-12-24 12:30:00,95.82,96.05,95.8,95.97,118600.0,64.1256,64.2796,64.1122,64.226,118600.0
2007-12-24 12:40:00,95.98,96.05,95.88,95.9,150500.0,64.2327,64.2796,64.1658,64.1792,150500.0
2007-12-24 12:50:00,95.88,96.1,95.77,95.95,183800.0,64.1658,64.313,64.0922,64.2126,183800.0
2007-12-24 13:00:00,95.92,95.92,95.76,95.76,72000.0,64.1926,64.1926,64.0855,64.0855,72000.0
2007-12-24 13:10:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 13:20:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 13:30:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 13:40:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 13:50:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:00:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:10:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:20:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:30:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:40:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 14:50:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:00:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:10:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:20:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:30:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:40:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-24 15:50:00,95.76,95.76,95.76,95.76,0.0,64.0855,64.0855,64.0855,64.0855,0.0
2007-12-26 09:30:00,95.87,97.17,95.87,96.41,248200.0,64.1591,65.0291,64.1591,64.5205,248200.0
2007-12-26 09:40:00,96.43,97.12,96.29,97.04,139100.0,64.5339,64.9956,64.4402,64.9421,139100.0
2007-12-26 09:50:00,97.05,97.06,96.74,96.76,110900.0,64.9488,64.9555,64.7413,64.7547,110900.0
2007-12-26 10:00:00,96.77,96.94,96.74,96.87,99000.0,64.7614,64.8752,64.7413,64.8283,99000.0
2007-12-26 10:10:00,96.88,97.05,96.87,96.97,158800.0,64.835,64.9488,64.8283,64.8952,158800.0
2007-12-26 10:20:00,96.96,97.23,96.75,96.78,149700.0,64.8885,65.0692,64.748,64.7681,149700.0
2007-12-26 10:30:00,96.78,96.85,96.58,96.65,130400.0,64.7681,64.8149,64.6342,64.6811,130400.0
2007-12-26 10:40:00,96.66,96.92,96.48,96.82,112800.0,64.6878,64.8618,64.5673,64.7949,112800.0
2007-12-26 10:50:00,96.82,97.45,96.81,97.32,166400.0,64.7949,65.2165,64.7882,65.1295,166400.0
2007-12-26 11:00:00,97.33,97.95,97.3,97.86,144600.0,65.1362,65.5511,65.1161,65.4909,144600.0
2007-12-26 11:10:00,97.83,98.0,97.77,97.81,136900.0,65.4708,65.5845,65.4306,65.4574,136900.0
2007-12-26 11:20:00,97.83,97.9,97.63,97.69,83500.0,65.4708,65.5176,65.3369,65.3771,83500.0
2007-12-26 11:30:00,97.69,97.73,97.55,97.6,117200.0,65.3771,65.4039,65.2834,65.3169,117200.0
2007-12-26 11:40:00,97.62,97.84,97.6,97.79,97200.0,65.3302,65.4775,65.3169,65.444,97200.0
2007-12-26 11:50:00,97.78,97.94,97.78,97.85,71900.0,65.4373,65.5444,65.4373,65.4842,71900.0
2007-12-26 12:00:00,97.85,98.15,97.67,97.8,133300.0,65.4842,65.6849,65.3637,65.4507,133300.0
2007-12-26 12:10:00,97.81,97.82,97.71,97.74,63700.0,65.4574,65.4641,65.3905,65.4105,63700.0
2007-12-26 12:20:00,97.76,97.87,97.73,97.77,92200.0,65.4239,65.4975,65.4039,65.4306,92200.0
2007-12-26 12:30:00,97.78,97.89,97.73,97.81,63800.0,65.4373,65.5109,65.4039,65.4574,63800.0
2007-12-26 12:40:00,97.81,98.12,97.8,98.07,79300.0,65.4574,65.6649,65.4507,65.6314,79300.0
2007-12-26 12:50:00,98.08,98.53,98.06,98.41,154300.0,65.6381,65.9392,65.6247,65.8589,154300.0
2007-12-26 13:00:00,98.43,98.83,98.38,98.83,133600.0,65.8723,66.14,65.8389,66.14,133600.0
2007-12-26 13:10:00,98.81,99.09,98.79,99.0,169600.0,66.1266,66.314,66.1132,66.2538,169600.0
2007-12-26 13:20:00,99.0,99.08,98.82,98.91,119100.0,66.2538,66.3073,66.1333,66.1935,119100.0
2007-12-26 13:30:00,98.92,99.0,98.68,98.89,106300.0,66.2002,66.2538,66.0396,66.1802,106300.0
2007-12-26 13:40:00,98.87,99.0,98.73,98.97,72000.0,66.1668,66.2538,66.0731,66.2337,72000.0
2007-12-26 13:50:00,98.95,99.05,98.86,99.01,76200.0,66.2203,66.2872,66.1601,66.2605,76200.0
2007-12-26 14:00:00,99.01,99.04,98.91,99.0,133200.0,66.2605,66.2805,66.1935,66.2538,133200.0
2007-12-26 14:10:00,98.98,99.05,98.9,98.97,142300.0,66.2404,66.2872,66.1869,66.2337,142300.0
2007-12-26 14:20:00,98.96,99.17,98.87,98.94,126600.0,66.227,66.3675,66.1668,66.2136,126600.0
2007-12-26 14:30:00,98.93,98.97,98.81,98.88,89000.0,66.2069,66.2337,66.1266,66.1735,89000.0
2007-12-26 14:40:00,98.88,98.97,98.75,98.82,107100.0,66.1735,66.2337,66.0865,66.1333,107100.0
2007-12-26 14:50:00,98.82,98.96,98.8,98.85,100400.0,66.1333,66.227,66.1199,66.1534,100400.0
2007-12-26 15:00:00,98.85,98.86,98.65,98.65,121900.0,66.1534,66.1601,66.0195,66.0195,121900.0
2007-12-26 15:10:00,98.64,98.71,98.39,98.41,134900.0,66.0129,66.0597,65.8455,65.8589,134900.0
2007-12-26 15:20:00,98.41,98.41,98.2,98.27,208500.0,65.8589,65.8589,65.7184,65.7652,208500.0
2007-12-26 15:30:00,98.27,98.58,98.18,98.52,185100.0,65.7652,65.9727,65.705,65.9325,185100.0
2007-12-26 15:40:00,98.51,98.52,98.32,98.38,291100.0,65.9259,65.9325,65.7987,65.8389,291100.0
2007-12-26 15:50:00,98.38,98.52,98.25,98.5,367000.0,65.8389,65.9325,65.7519,65.9192,367000.0
2007-12-27 09:30:00,98.5,98.77,98.27,98.71,226000.0,65.9192,66.0999,65.7652,66.0597,226000.0
2007-12-27 09:40:00,98.72,98.72,98.08,98.44,162600.0,66.0664,66.0664,65.6381,65.879,162600.0
2007-12-27 09:50:00,98.44,99.0,97.95,97.98,164000.0,65.879,66.2538,65.5511,65.5712,164000.0
2007-12-27 10:00:00,97.98,98.24,97.96,98.21,134600.0,65.5712,65.7452,65.5578,65.7251,134600.0
2007-12-27 10:10:00,98.21,98.38,98.02,98.22,87000.0,65.7251,65.8389,65.5979,65.7318,87000.0
2007-12-27 10:20:00,98.22,98.39,98.06,98.06,117000.0,65.7318,65.8455,65.6247,65.6247,117000.0
2007-12-27 10:30:00,98.11,98.78,98.06,98.31,190500.0,65.6582,66.1065,65.6247,65.792,190500.0
2007-12-27 10:40:00,98.27,98.33,98.09,98.29,89700.0,65.7652,65.8054,65.6448,65.7786,89700.0
2007-12-27 10:50:00,98.3,98.35,98.13,98.18,55900.0,65.7853,65.8188,65.6715,65.705,55900.0
2007-12-27 11:00:00,98.2,98.28,98.0,98.17,110600.0,65.7184,65.7719,65.5845,65.6983,110600.0
2007-12-27 11:10:00,98.14,98.32,98.0,98.09,113100.0,65.6782,65.7987,65.5845,65.6448,113100.0
2007-12-27 11:20:00,98.09,98.4,98.02,98.4,228400.0,65.6448,65.8522,65.5979,65.8522,228400.0
2007-12-27 11:30:00,98.4,98.4,98.27,98.32,87600.0,65.8522,65.8522,65.7652,65.7987,87600.0
2007-12-27 11:40:00,98.35,98.49,98.27,98.45,48300.0,65.8188,65.9125,65.7652,65.8857,48300.0
2007-12-27 11:50:00,98.46,98.46,98.33,98.41,56800.0,65.8924,65.8924,65.8054,65.8589,56800.0
2007-12-27 12:00:00,98.42,98.48,98.28,98.37,83200.0,65.8656,65.9058,65.7719,65.8322,83200.0
2007-12-27 12:10:00,98.36,98.47,98.34,98.35,83900.0,65.8255,65.8991,65.8121,65.8188,83900.0
2007-12-27 12:20:00,98.35,98.47,98.15,98.19,128100.0,65.8188,65.8991,65.6849,65.7117,128100.0
2007-12-27 12:30:00,98.23,98.3,98.01,98.09,105600.0,65.7385,65.7853,65.5912,65.6448,105600.0
2007-12-27 12:40:00,98.09,98.09,98.0,98.03,58800.0,65.6448,65.6448,65.5845,65.6046,58800.0
2007-12-27 12:50:00,98.02,98.09,98.01,98.02,75900.0,65.5979,65.6448,65.5912,65.5979,75900.0
2007-12-27 13:00:00,98.03,98.05,97.75,97.97,97900.0,65.6046,65.618,65.4172,65.5645,97900.0
2007-12-27 13:10:00,97.97,98.16,97.9,97.96,73900.0,65.5645,65.6916,65.5176,65.5578,73900.0
2007-12-27 13:20:00,97.94,97.94,97.79,97.83,52400.0,65.5444,65.5444,65.444,65.4708,52400.0
2007-12-27 13:30:00,97.84,98.0,97.76,97.88,72800.0,65.4775,65.5845,65.4239,65.5042,72800.0
2007-12-27 13:40:00,97.86,97.88,97.68,97.76,72300.0,65.4909,65.5042,65.3704,65.4239,72300.0
2007-12-27 13:50:00,97.76,97.84,97.53,97.57,100300.0,65.4239,65.4775,65.27,65.2968,100300.0
2007-12-27 14:00:00,97.57,97.86,97.52,97.84,80600.0,65.2968,65.4909,65.2633,65.4775,80600.0
2007-12-27 14:10:00,97.85,97.9,97.74,97.85,60700.0,65.4842,65.5176,65.4105,65.4842,60700.0
2007-12-27 14:20:00,97.85,97.94,97.8,97.86,55400.0,65.4842,65.5444,65.4507,65.4909,55400.0
2007-12-27 14:30:00,97.86,97.92,97.81,97.87,56700.0,65.4909,65.531,65.4574,65.4975,56700.0
2007-12-27 14:40:00,97.84,97.94,97.74,97.94,88500.0,65.4775,65.5444,65.4105,65.5444,88500.0
2007-12-27 14:50:00,97.94,98.01,97.87,97.88,68500.0,65.5444,65.5912,65.4975,65.5042,68500.0
2007-12-27 15:00:00,97.88,98.08,97.82,98.03,94300.0,65.5042,65.6381,65.4641,65.6046,94300.0
2007-12-27 15:10:00,98.03,98.06,97.92,97.95,82000.0,65.6046,65.6247,65.531,65.5511,82000.0
2007-12-27 15:20:00,97.95,97.95,97.76,97.77,72400.0,65.5511,65.5511,65.4239,65.4306,72400.0
2007-12-27 15:30:00,97.77,97.9,97.59,97.74,144400.0,65.4306,65.5176,65.3102,65.4105,144400.0
2007-12-27 15:40:00,97.75,97.75,97.29,97.56,238300.0,65.4172,65.4172,65.1094,65.2901,238300.0
2007-12-27 15:50:00,97.57,97.74,97.26,97.43,370000.0,65.2968,65.4105,65.0893,65.2031,370000.0
2007-12-28 09:30:00,98.17,99.14,98.17,98.92,262400.0,65.6983,66.3475,65.6983,66.2002,262400.0
2007-12-28 09:40:00,98.92,99.49,98.88,99.43,183800.0,66.2002,66.5817,66.1735,66.5415,183800.0
2007-12-28 09:50:00,99.42,99.74,99.35,99.63,151800.0,66.5349,66.749,66.488,66.6754,151800.0
2007-12-28 10:00:00,99.62,99.68,98.63,98.93,240900.0,66.6687,66.7089,66.0062,66.2069,240900.0
2007-12-28 10:10:00,98.95,99.35,98.9,99.18,103700.0,66.2203,66.488,66.1869,66.3742,103700.0
2007-12-28 10:20:00,99.18,99.19,98.99,99.01,67400.0,66.3742,66.3809,66.2471,66.2605,67400.0
2007-12-28 10:30:00,99.03,99.41,99.03,99.09,102200.0,66.2739,66.5282,66.2739,66.314,102200.0
2007-12-28 10:40:00,99.09,99.09,99.09,99.09,0.0,66.314,66.314,66.314,66.314,0.0
2007-12-28 10:50:00,98.85,98.89,98.82,98.83,7500.0,66.1534,66.1802,66.1333,66.14,7500.0
2007-12-28 11:00:00,98.84,99.03,98.84,98.99,133700.0,66.1467,66.2739,66.1467,66.2471,133700.0
2007-12-28 11:10:00,98.99,99.31,98.99,99.31,132300.0,66.2471,66.4612,66.2471,66.4612,132300.0
2007-12-28 11:20:00,99.31,99.4,99.24,99.37,104300.0,66.4612,66.5215,66.4144,66.5014,104300.0
2007-12-28 11:30:00,99.38,99.5,99.24,99.37,104300.0,66.5081,66.5884,66.4144,66.5014,104300.0
2007-12-28 11:40:00,99.37,99.38,99.21,99.21,105400.0,66.5014,66.5081,66.3943,66.3943,105400.0
2007-12-28 11:50:00,99.22,99.24,98.96,99.01,127300.0,66.401,66.4144,66.227,66.2605,127300.0
2007-12-28 12:00:00,99.01,99.03,98.88,98.91,109100.0,66.2605,66.2739,66.1735,66.1935,109100.0
2007-12-28 12:10:00,98.94,99.27,98.73,99.04,125800.0,66.2136,66.4345,66.0731,66.2805,125800.0
2007-12-28 12:20:00,99.07,99.19,98.98,99.03,47200.0,66.3006,66.3809,66.2404,66.2739,47200.0
2007-12-28 12:30:00,99.03,99.07,98.86,98.88,48400.0,66.2739,66.3006,66.1601,66.1735,48400.0
2007-12-28 12:40:00,98.88,98.92,98.38,98.53,138100.0,66.1735,66.2002,65.8389,65.9392,138100.0
2007-12-28 12:50:00,98.49,98.63,98.43,98.63,122600.0,65.9125,66.0062,65.8723,66.0062,122600.0
2007-12-28 13:00:00,98.63,98.87,98.47,98.87,60300.0,66.0062,66.1668,65.8991,66.1668,60300.0
2007-12-28 13:10:00,98.87,99.03,98.83,98.89,58600.0,66.1668,66.2739,66.14,66.1802,58600.0
2007-12-28 13:20:00,98.89,98.89,98.66,98.75,47700.0,66.1802,66.1802,66.0262,66.0865,47700.0
2007-12-28 13:30:00,98.76,98.79,98.37,98.47,61800.0,66.0932,66.1132,65.8322,65.8991,61800.0
2007-12-28 13:40:00,98.48,98.98,98.48,98.94,49100.0,65.9058,66.2404,65.9058,66.2136,49100.0
2007-12-28 13:50:00,98.94,99.11,98.8,99.11,55200.0,66.2136,66.3274,66.1199,66.3274,55200.0
2007-12-28 14:00:00,99.08,99.2,98.98,99.13,61400.0,66.3073,66.3876,66.2404,66.3408,61400.0
2007-12-28 14:10:00,99.13,99.29,99.05,99.28,97900.0,66.3408,66.4479,66.2872,66.4412,97900.0
2007-12-28 14:20:00,99.29,99.31,98.96,98.98,76000.0,66.4479,66.4612,66.227,66.2404,76000.0
2007-12-28 14:30:00,98.98,99.25,98.96,99.25,53900.0,66.2404,66.4211,66.227,66.4211,53900.0
2007-12-28 14:40:00,99.25,99.4,98.84,98.97,138500.0,66.4211,66.5215,66.1467,66.2337,138500.0
2007-12-28 14:50:00,98.95,99.0,98.54,98.71,112300.0,66.2203,66.2538,65.9459,66.0597,112300.0
2007-12-28 15:00:00,98.71,98.99,98.68,98.97,70200.0,66.0597,66.2471,66.0396,66.2337,70200.0
2007-12-28 15:10:00,98.96,99.03,98.9,98.93,61100.0,66.227,66.2739,66.1869,66.2069,61100.0
2007-12-28 15:20:00,98.92,99.03,98.8,98.86,72000.0,66.2002,66.2739,66.1199,66.1601,72000.0
2007-12-28 15:30:00,98.88,98.99,98.62,98.71,124500.0,66.1735,66.2471,65.9995,66.0597,124500.0
2007-12-28 15:40:00,98.7,98.77,98.57,98.64,130600.0,66.053,66.0999,65.966,66.0129,130600.0
2007-12-28 15:50:00,98.64,98.84,98.62,98.63,213500.0,66.0129,66.1467,65.9995,66.0062,213500.0
2007-12-31 09:30:00,98.38,98.87,98.07,98.86,226700.0,65.8389,66.1668,65.6314,66.1601,226700.0
2007-12-31 09:40:00,98.88,99.05,98.71,98.81,141300.0,66.1735,66.2872,66.0597,66.1266,141300.0
2007-12-31 09:50:00,98.81,98.89,98.56,98.67,125800.0,66.1266,66.1802,65.9593,66.0329,125800.0
2007-12-31 10:00:00,98.68,98.72,98.19,98.24,161400.0,66.0396,66.0664,65.7117,65.7452,161400.0
2007-12-31 10:10:00,98.21,98.68,98.15,98.68,151800.0,65.7251,66.0396,65.6849,66.0396,151800.0
2007-12-31 10:20:00,98.68,98.69,98.41,98.5,109000.0,66.0396,66.0463,65.8589,65.9192,109000.0
2007-12-31 10:30:00,98.5,98.73,98.48,98.68,83500.0,65.9192,66.0731,65.9058,66.0396,83500.0
2007-12-31 10:40:00,98.68,98.72,98.51,98.68,61800.0,66.0396,66.0664,65.9259,66.0396,61800.0
2007-12-31 10:50:00,98.67,98.79,98.46,98.51,132500.0,66.0329,66.1132,65.8924,65.9259,132500.0
2007-12-31 11:00:00,98.5,98.67,98.5,98.67,90600.0,65.9192,66.0329,65.9192,66.0329,90600.0
2007-12-31 11:10:00,98.67,98.74,98.55,98.63,137400.0,66.0329,66.0798,65.9526,66.0062,137400.0
2007-12-31 11:20:00,98.65,98.65,98.45,98.58,108900.0,66.0195,66.0195,65.8857,65.9727,108900.0
2007-12-31 11:30:00,98.57,98.75,98.57,98.71,69400.0,65.966,66.0865,65.966,66.0597,69400.0
2007-12-31 11:40:00,98.72,98.86,98.63,98.67,74900.0,66.0664,66.1601,66.0062,66.0329,74900.0
2007-12-31 11:50:00,98.66,98.7,98.62,98.62,72200.0,66.0262,66.053,65.9995,65.9995,72200.0
2007-12-31 12:00:00,98.63,98.71,98.5,98.69,109900.0,66.0062,66.0597,65.9192,66.0463,109900.0
2007-12-31 12:10:00,98.69,98.84,98.61,98.73,125200.0,66.0463,66.1467,65.9928,66.0731,125200.0
2007-12-31 12:20:00,98.72,98.76,98.55,98.62,91300.0,66.0664,66.0932,65.9526,65.9995,91300.0
2007-12-31 12:30:00,98.61,98.8,98.58,98.6,54100.0,65.9928,66.1199,65.9727,65.9861,54100.0
2007-12-31 12:40:00,98.58,98.76,98.51,98.67,69800.0,65.9727,66.0932,65.9259,66.0329,69800.0
2007-12-31 12:50:00,98.66,98.77,98.56,98.77,51700.0,66.0262,66.0999,65.9593,66.0999,51700.0
2007-12-31 13:00:00,98.77,98.77,98.62,98.62,46100.0,66.0999,66.0999,65.9995,65.9995,46100.0
2007-12-31 13:10:00,98.63,98.79,98.62,98.76,61400.0,66.0062,66.1132,65.9995,66.0932,61400.0
2007-12-31 13:20:00,98.77,98.81,98.68,98.79,56700.0,66.0999,66.1266,66.0396,66.1132,56700.0
2007-12-31 13:30:00,98.79,98.85,98.74,98.8,62700.0,66.1132,66.1534,66.0798,66.1199,62700.0
2007-12-31 13:40:00,98.81,98.98,98.71,98.84,73900.0,66.1266,66.2404,66.0597,66.1467,73900.0
2007-12-31 13:50:00,98.83,98.85,98.62,98.7,112900.0,66.14,66.1534,65.9995,66.053,112900.0
2007-12-31 14:00:00,98.71,98.75,98.67,98.68,52900.0,66.0597,66.0865,66.0329,66.0396,52900.0
2007-12-31 14:10:00,98.7,98.85,98.67,98.79,56000.0,66.053,66.1534,66.0329,66.1132,56000.0
2007-12-31 14:20:00,98.79,98.85,98.64,98.68,90500.0,66.1132,66.1534,66.0129,66.0396,90500.0
2007-12-31 14:30:00,98.7,98.81,98.67,98.75,45900.0,66.053,66.1266,66.0329,66.0865,45900.0
2007-12-31 14:40:00,98.75,98.84,98.7,98.82,51900.0,66.0865,66.1467,66.053,66.1333,51900.0
2007-12-31 14:50:00,98.82,98.82,98.74,98.77,41800.0,66.1333,66.1333,66.0798,66.0999,41800.0
2007-12-31 15:00:00,98.77,98.78,98.61,98.64,59900.0,66.0999,66.1065,65.9928,66.0129,59900.0
2007-12-31 15:10:00,98.65,98.75,98.62,98.72,65600.0,66.0195,66.0865,65.9995,66.0664,65600.0
2007-12-31 15:20:00,98.73,98.81,98.65,98.66,76500.0,66.0731,66.1266,66.0195,66.0262,76500.0
2007-12-31 15:30:00,98.68,98.68,98.4,98.46,122500.0,66.0396,66.0396,65.8522,65.8924,122500.0
2007-12-31 15:40:00,98.46,98.57,98.2,98.41,179700.0,65.8924,65.966,65.7184,65.8589,179700.0
2007-12-31 15:50:00,98.41,98.48,98.16,98.17,464400.0,65.8589,65.9058,65.6916,65.6983,464400.0
2008-01-02 09:30:00,99.44,99.72,99.1,99.37,291900.0,66.5482,66.7356,66.3207,66.5014,291900.0
2008-01-02 09:40:00,99.42,99.92,99.38,99.91,207600.0,66.5349,66.8695,66.5081,66.8628,207600.0
2008-01-02 09:50:00,99.89,99.92,99.59,99.61,136000.0,66.8494,66.8695,66.6486,66.662,136000.0
2008-01-02 10:00:00,99.61,99.68,98.81,99.58,350000.0,66.662,66.7089,66.1266,66.6419,350000.0
2008-01-02 10:10:00,99.6,99.79,99.33,99.75,203400.0,66.6553,66.7825,66.4746,66.7557,203400.0
2008-01-02 10:20:00,99.74,99.85,99.57,99.64,193700.0,66.749,66.8226,66.6352,66.6821,193700.0
2008-01-02 10:30:00,99.64,99.71,99.54,99.55,156300.0,66.6821,66.7289,66.6152,66.6219,156300.0
2008-01-02 10:40:00,99.55,99.68,99.28,99.42,146500.0,66.6219,66.7089,66.4412,66.5349,146500.0
2008-01-02 10:50:00,99.42,99.55,99.32,99.48,102700.0,66.5349,66.6219,66.4679,66.575,102700.0
2008-01-02 11:00:00,99.51,99.73,99.4,99.69,164700.0,66.5951,66.7423,66.5215,66.7155,164700.0
2008-01-02 11:10:00,99.7,99.87,99.63,99.68,178800.0,66.7222,66.836,66.6754,66.7089,178800.0
2008-01-02 11:20:00,99.68,99.97,99.54,99.85,125900.0,66.7089,66.9029,66.6152,66.8226,125900.0
2008-01-02 11:30:00,99.85,99.87,99.61,99.78,82700.0,66.8226,66.836,66.662,66.7758,82700.0
2008-01-02 11:40:00,99.77,100.27,99.56,100.21,438700.0,66.7691,67.1037,66.6285,67.0635,438700.0
2008-01-02 11:50:00,100.21,100.87,100.16,100.87,362500.0,67.0635,67.5052,67.0301,67.5052,362500.0
2008-01-02 12:00:00,100.87,100.88,100.48,100.52,238400.0,67.5052,67.5119,67.2442,67.271,238400.0
2008-01-02 12:10:00,100.54,101.03,100.47,100.82,201200.0,67.2844,67.6123,67.2375,67.4718,201200.0
2008-01-02 12:20:00,100.82,100.97,100.67,100.81,134000.0,67.4718,67.5722,67.3714,67.4651,134000.0
2008-01-02 12:30:00,100.81,101.26,100.77,101.13,190100.0,67.4651,67.7662,67.4383,67.6792,190100.0
2008-01-02 12:40:00,101.13,101.13,100.78,100.82,121200.0,67.6792,67.6792,67.445,67.4718,121200.0
2008-01-02 12:50:00,100.82,101.21,100.77,101.1,190800.0,67.4718,67.7328,67.4383,67.6592,190800.0
2008-01-02 13:00:00,101.12,101.14,100.8,100.88,127800.0,67.6725,67.6859,67.4584,67.5119,127800.0
2008-01-02 13:10:00,100.87,101.09,100.81,100.94,87400.0,67.5052,67.6525,67.4651,67.5521,87400.0
2008-01-02 13:20:00,100.98,101.01,100.87,100.98,65400.0,67.5789,67.5989,67.5052,67.5789,65400.0
2008-01-02 13:30:00,100.99,101.45,100.87,101.32,121900.0,67.5855,67.8934,67.5052,67.8064,121900.0
2008-01-02 13:40:00,101.29,101.54,101.07,101.37,148800.0,67.7863,67.9536,67.6391,67.8399,148800.0
2008-01-02 13:50:00,101.39,101.68,101.31,101.67,151400.0,67.8532,68.0473,67.7997,68.0406,151400.0
2008-01-02 14:00:00,101.69,102.0,101.43,102.0,267500.0,68.054,68.2615,67.88,68.2615,267500.0
2008-01-02 14:10:00,101.99,102.52,101.99,102.39,490400.0,68.2548,68.6095,68.2548,68.5225,490400.0
2008-01-02 14:20:00,102.39,102.5,101.95,102.13,273400.0,68.5225,68.5961,68.228,68.3485,273400.0
2008-01-02 14:30:00,102.13,102.28,101.56,101.61,232800.0,68.3485,68.4489,67.967,68.0005,232800.0
2008-01-02 14:40:00,101.6,101.82,101.33,101.43,248900.0,67.9938,68.141,67.8131,67.88,248900.0
2008-01-02 14:50:00,101.44,101.56,100.72,100.75,308400.0,67.8867,67.967,67.4049,67.4249,308400.0
2008-01-02 15:00:00,100.75,100.99,100.4,100.49,421400.0,67.4249,67.5855,67.1907,67.2509,421400.0
2008-01-02 15:10:00,100.5,100.77,100.32,100.38,232100.0,67.2576,67.4383,67.1372,67.1773,232100.0
2008-01-02 15:20:00,100.39,100.62,100.25,100.43,273800.0,67.184,67.3379,67.0903,67.2108,273800.0
2008-01-02 15:30:00,100.43,100.99,100.37,100.76,258800.0,67.2108,67.5855,67.1706,67.4316,258800.0
2008-01-02 15:40:00,100.76,100.98,100.59,100.65,297600.0,67.4316,67.5789,67.3179,67.358,297600.0
2008-01-02 15:50:00,100.65,100.83,100.59,100.61,492900.0,67.358,67.4785,67.3179,67.3312,492900.0
2008-01-03 09:30:00,100.7,101.25,99.88,101.25,446400.0,67.3915,67.7595,66.8427,67.7595,446400.0
2008-01-03 09:40:00,101.26,101.26,100.21,100.47,221900.0,67.7662,67.7662,67.0635,67.2375,221900.0
2008-01-03 09:50:00,100.48,101.2,100.43,100.87,746800.0,67.2442,67.7261,67.2108,67.5052,746800.0
2008-01-03 10:00:00,100.86,101.61,100.86,101.43,261600.0,67.4985,68.0005,67.4985,67.88,261600.0
2008-01-03 10:10:00,101.43,101.43,100.95,101.26,192800.0,67.88,67.88,67.5588,67.7662,192800.0
2008-01-03 10:20:00,101.24,101.41,101.0,101.22,211000.0,67.7529,67.8666,67.5922,67.7395,211000.0
2008-01-03 10:30:00,101.22,101.91,100.86,101.59,379400.0,67.7395,68.2012,67.4985,67.9871,379400.0
2008-01-03 10:40:00,101.59,101.84,101.25,101.45,145300.0,67.9871,68.1544,67.7595,67.8934,145300.0
2008-01-03 10:50:00,101.41,101.41,101.05,101.14,125600.0,67.8666,67.8666,67.6257,67.6859,125600.0
2008-01-03 11:00:00,101.13,101.19,100.61,101.15,205600.0,67.6792,67.7194,67.3312,67.6926,205600.0
2008-01-03 11:10:00,101.17,101.47,101.02,101.43,154300.0,67.706,67.9068,67.6056,67.88,154300.0
2008-01-03 11:20:00,101.42,101.62,101.35,101.45,117600.0,67.8733,68.0072,67.8265,67.8934,117600.0
2008-01-03 11:30:00,101.43,101.69,101.2,101.59,148800.0,67.88,68.054,67.7261,67.9871,148800.0
2008-01-03 11:40:00,101.59,101.7,101.43,101.64,389500.0,67.9871,68.0607,67.88,68.0205,389500.0
2008-01-03 11:50:00,101.65,102.0,101.58,101.9,239000.0,68.0272,68.2615,67.9804,68.1945,239000.0
2008-01-03 12:00:00,101.92,102.26,101.88,102.26,351900.0,68.2079,68.4355,68.1812,68.4355,351900.0
2008-01-03 12:10:00,102.26,102.34,101.94,102.08,317800.0,68.4355,68.489,68.2213,68.315,317800.0
2008-01-03 12:20:00,102.08,102.13,101.91,102.04,109600.0,68.315,68.3485,68.2012,68.2882,109600.0
2008-01-03 12:30:00,102.03,102.04,101.71,101.84,119900.0,68.2815,68.2882,68.0674,68.1544,119900.0
2008-01-03 12:40:00,101.85,102.13,101.3,102.08,150900.0,68.1611,68.3485,67.793,68.315,150900.0
2008-01-03 12:50:00,102.09,102.19,101.98,102.14,139600.0,68.3217,68.3886,68.2481,68.3552,139600.0
2008-01-03 13:00:00,102.14,102.18,102.04,102.08,131100.0,68.3552,68.3819,68.2882,68.315,131100.0
2008-01-03 13:10:00,102.07,102.44,102.07,102.2,219300.0,68.3083,68.5559,68.3083,68.3953,219300.0
2008-01-03 13:20:00,102.2,102.25,102.09,102.18,152000.0,68.3953,68.4288,68.3217,68.3819,152000.0
2008-01-03 13:30:00,102.19,102.23,102.02,102.16,91600.0,68.3886,68.4154,68.2749,68.3685,91600.0
2008-01-03 13:40:00,102.16,102.44,102.13,102.26,108900.0,68.3685,68.5559,68.3485,68.4355,108900.0
2008-01-03 13:50:00,102.25,102.26,101.9,101.99,117300.0,68.4288,68.4355,68.1945,68.2548,117300.0
2008-01-03 14:00:00,101.95,102.31,101.88,102.17,124400.0,68.228,68.4689,68.1812,68.3752,124400.0
2008-01-03 14:10:00,102.17,102.26,101.91,102.21,195000.0,68.3752,68.4355,68.2012,68.402,195000.0
2008-01-03 14:20:00,102.2,102.52,102.16,102.49,94500.0,68.3953,68.6095,68.3685,68.5894,94500.0
2008-01-03 14:30:00,102.48,102.71,102.38,102.66,143800.0,68.5827,68.7366,68.5158,68.7032,143800.0
2008-01-03 14:40:00,102.68,102.7,102.33,102.48,107700.0,68.7165,68.7299,68.4823,68.5827,107700.0
2008-01-03 14:50:00,102.48,102.55,102.3,102.4,95100.0,68.5827,68.6295,68.4622,68.5292,95100.0
2008-01-03 15:00:00,102.37,102.42,102.14,102.3,174200.0,68.5091,68.5425,68.3552,68.4622,174200.0
2008-01-03 15:10:00,102.32,102.36,101.89,101.9,220300.0,68.4756,68.5024,68.1879,68.1945,220300.0
2008-01-03 15:20:00,101.9,102.16,101.85,101.92,193700.0,68.1945,68.3685,68.1611,68.2079,193700.0
2008-01-03 15:30:00,101.9,102.22,101.85,102.13,293700.0,68.1945,68.4087,68.1611,68.3485,293700.0
2008-01-03 15:40:00,102.12,102.2,102.07,102.15,248900.0,68.3418,68.3953,68.3083,68.3619,248900.0
2008-01-03 15:50:00,102.16,102.27,102.07,102.25,417300.0,68.3685,68.4422,68.3083,68.4288,417300.0
2008-01-04 09:30:00,101.31,101.35,100.34,100.74,543100.0,67.7997,67.8265,67.1505,67.4182,543100.0
2008-01-04 09:40:00,100.74,100.9,100.39,100.61,293100.0,67.4182,67.5253,67.184,67.3312,293100.0
2008-01-04 09:50:00,100.61,100.7,99.82,100.03,240600.0,67.3312,67.3915,66.8025,66.9431,240600.0
2008-01-04 10:00:00,100.06,100.18,99.74,99.8,389600.0,66.9632,67.0435,66.749,66.7892,389600.0
2008-01-04 10:10:00,99.84,100.19,99.81,99.94,216000.0,66.8159,67.0502,66.7959,66.8829,216000.0
2008-01-04 10:20:00,99.94,100.11,99.74,99.77,165800.0,66.8829,66.9966,66.749,66.7691,165800.0
2008-01-04 10:30:00,99.76,99.79,99.39,99.48,280100.0,66.7624,66.7825,66.5148,66.575,280100.0
2008-01-04 10:40:00,99.49,99.91,99.44,99.46,262000.0,66.5817,66.8628,66.5482,66.5616,262000.0
2008-01-04 10:50:00,99.46,99.56,99.04,99.07,252100.0,66.5616,66.6285,66.2805,66.3006,252100.0
2008-01-04 11:00:00,99.05,99.17,98.41,98.61,250400.0,66.2872,66.3675,65.8589,65.9928,250400.0
2008-01-04 11:10:00,98.61,99.0,98.5,98.61,223000.0,65.9928,66.2538,65.9192,65.9928,223000.0
2008-01-04 11:20:00,98.62,99.3,98.59,99.21,266800.0,65.9995,66.4545,65.9794,66.3943,266800.0
2008-01-04 11:30:00,99.21,99.52,98.9,98.9,160500.0,66.3943,66.6018,66.1869,66.1869,160500.0
2008-01-04 11:40:00,98.9,98.95,98.64,98.88,115100.0,66.1869,66.2203,66.0129,66.1735,115100.0
2008-01-04 11:50:00,98.92,99.39,98.91,99.21,143600.0,66.2002,66.5148,66.1935,66.3943,143600.0
2008-01-04 12:00:00,99.23,99.78,99.21,99.78,181400.0,66.4077,66.7758,66.3943,66.7758,181400.0
2008-01-04 12:10:00,99.73,99.96,99.43,99.48,282600.0,66.7423,66.8962,66.5415,66.575,282600.0
2008-01-04 12:20:00,99.47,99.56,98.95,99.27,161900.0,66.5683,66.6285,66.2203,66.4345,161900.0
2008-01-04 12:30:00,99.27,99.49,98.75,98.79,188300.0,66.4345,66.5817,66.0865,66.1132,188300.0
2008-01-04 12:40:00,98.81,99.56,98.8,99.52,169300.0,66.1266,66.6285,66.1199,66.6018,169300.0
2008-01-04 12:50:00,99.54,99.56,99.09,99.1,141400.0,66.6152,66.6285,66.314,66.3207,141400.0
2008-01-04 13:00:00,99.1,99.37,99.07,99.36,110400.0,66.3207,66.5014,66.3006,66.4947,110400.0
2008-01-04 13:10:00,99.35,99.64,99.28,99.58,159800.0,66.488,66.6821,66.4412,66.6419,159800.0
2008-01-04 13:20:00,99.58,99.58,99.1,99.26,123500.0,66.6419,66.6419,66.3207,66.4278,123500.0
2008-01-04 13:30:00,99.25,99.47,98.89,99.03,108500.0,66.4211,66.5683,66.1802,66.2739,108500.0
2008-01-04 13:40:00,99.0,99.28,98.86,99.26,149300.0,66.2538,66.4412,66.1601,66.4278,149300.0
2008-01-04 13:50:00,99.27,99.78,99.26,99.61,158500.0,66.4345,66.7758,66.4278,66.662,158500.0
2008-01-04 14:00:00,99.54,99.54,98.91,99.23,253000.0,66.6152,66.6152,66.1935,66.4077,253000.0
2008-01-04 14:10:00,99.23,99.76,99.15,99.71,173300.0,66.4077,66.7624,66.3542,66.7289,173300.0
2008-01-04 14:20:00,99.71,99.71,99.1,99.17,210000.0,66.7289,66.7289,66.3207,66.3675,210000.0
2008-01-04 14:30:00,99.17,99.21,98.79,98.82,127800.0,66.3675,66.3943,66.1132,66.1333,127800.0
2008-01-04 14:40:00,98.84,98.86,98.56,98.58,178400.0,66.1467,66.1601,65.9593,65.9727,178400.0
2008-01-04 14:50:00,98.59,98.82,98.25,98.82,224400.0,65.9794,66.1333,65.7519,66.1333,224400.0
2008-01-04 15:00:00,98.82,99.11,98.6,98.8,196500.0,66.1333,66.3274,65.9861,66.1199,196500.0
2008-01-04 15:10:00,98.8,98.8,98.32,98.45,252900.0,66.1199,66.1199,65.7987,65.8857,252900.0
2008-01-04 15:20:00,98.45,98.48,97.91,98.22,409500.0,65.8857,65.9058,65.5243,65.7318,409500.0
2008-01-04 15:30:00,98.2,98.43,98.08,98.24,339900.0,65.7184,65.8723,65.6381,65.7452,339900.0
2008-01-04 15:40:00,98.25,98.29,97.74,97.75,449400.0,65.7519,65.7786,65.4105,65.4172,449400.0
2008-01-04 15:50:00,97.75,98.17,97.48,98.0,701800.0,65.4172,65.6983,65.2365,65.5845,701800.0
2008-01-07 09:30:00,98.79,99.81,98.33,99.55,455100.0,66.1132,66.7959,65.8054,66.6219,455100.0
2008-01-07 09:40:00,99.55,99.97,99.33,99.45,400600.0,66.6219,66.9029,66.4746,66.5549,400600.0
2008-01-07 09:50:00,99.46,99.77,98.64,99.07,413200.0,66.5616,66.7691,66.0129,66.3006,413200.0
2008-01-07 10:00:00,99.11,99.14,98.36,98.43,361100.0,66.3274,66.3475,65.8255,65.8723,361100.0
2008-01-07 10:10:00,98.42,98.48,96.03,96.06,522500.0,65.8656,65.9058,64.2662,64.2862,522500.0
2008-01-07 10:20:00,96.06,96.46,95.71,95.77,682100.0,64.2862,64.5539,64.052,64.0922,682100.0
2008-01-07 10:30:00,95.77,96.5,95.71,96.49,462700.0,64.0922,64.5807,64.052,64.574,462700.0
2008-01-07 10:40:00,96.49,97.27,96.4,96.59,322600.0,64.574,65.096,64.5138,64.6409,322600.0
2008-01-07 10:50:00,96.58,96.63,96.27,96.59,279600.0,64.6342,64.6677,64.4268,64.6409,279600.0
2008-01-07 11:00:00,96.59,97.2,96.57,96.75,231900.0,64.6409,65.0492,64.6276,64.748,231900.0
2008-01-07 11:10:00,96.76,97.13,96.6,96.97,371700.0,64.7547,65.0023,64.6476,64.8952,371700.0
2008-01-07 11:20:00,96.96,97.09,95.95,96.56,395700.0,64.8885,64.9755,64.2126,64.6209,395700.0
2008-01-07 11:30:00,96.56,96.74,96.02,96.43,202600.0,64.6209,64.7413,64.2595,64.5339,202600.0
2008-01-07 11:40:00,96.46,96.62,96.23,96.3,188100.0,64.5539,64.661,64.4,64.4469,188100.0
2008-01-07 11:50:00,96.31,96.41,96.19,96.34,131700.0,64.4536,64.5205,64.3732,64.4736,131700.0
2008-01-07 12:00:00,96.29,96.8,95.87,95.87,220300.0,64.4402,64.7815,64.1591,64.1591,220300.0
2008-01-07 12:10:00,95.88,96.25,95.71,95.97,157900.0,64.1658,64.4134,64.052,64.226,157900.0
2008-01-07 12:20:00,95.96,96.22,95.75,95.9,130000.0,64.2193,64.3933,64.0788,64.1792,130000.0
2008-01-07 12:30:00,95.9,96.4,95.87,96.25,167900.0,64.1792,64.5138,64.1591,64.4134,167900.0
2008-01-07 12:40:00,96.27,96.39,96.02,96.35,109400.0,64.4268,64.5071,64.2595,64.4803,109400.0
2008-01-07 12:50:00,96.3,96.79,96.26,96.48,140000.0,64.4469,64.7748,64.4201,64.5673,140000.0
2008-01-07 13:00:00,96.47,96.63,96.2,96.36,109800.0,64.5606,64.6677,64.3799,64.487,109800.0
2008-01-07 13:10:00,96.33,96.73,96.15,96.67,78600.0,64.4669,64.7346,64.3465,64.6945,78600.0
2008-01-07 13:20:00,96.68,96.75,96.35,96.59,85500.0,64.7012,64.748,64.4803,64.6409,85500.0
2008-01-07 13:30:00,96.59,96.77,96.33,96.74,83500.0,64.6409,64.7614,64.4669,64.7413,83500.0
2008-01-07 13:40:00,96.72,96.8,96.01,96.4,104100.0,64.7279,64.7815,64.2528,64.5138,104100.0
2008-01-07 13:50:00,96.41,96.69,96.26,96.61,71200.0,64.5205,64.7079,64.4201,64.6543,71200.0
2008-01-07 14:00:00,96.62,96.65,96.0,96.03,131600.0,64.661,64.6811,64.2461,64.2662,131600.0
2008-01-07 14:10:00,96.04,96.29,95.88,96.25,169100.0,64.2729,64.4402,64.1658,64.4134,169100.0
2008-01-07 14:20:00,96.19,96.23,95.83,95.98,185800.0,64.3732,64.4,64.1323,64.2327,185800.0
2008-01-07 14:30:00,95.97,96.26,95.95,96.23,186500.0,64.226,64.4201,64.2126,64.4,186500.0
2008-01-07 14:40:00,96.24,96.5,95.88,95.92,159100.0,64.4067,64.5807,64.1658,64.1926,159100.0
2008-01-07 14:50:00,95.92,95.99,95.68,95.9,322300.0,64.1926,64.2394,64.0319,64.1792,322300.0
2008-01-07 15:00:00,95.93,96.16,95.79,95.9,222700.0,64.1992,64.3532,64.1056,64.1792,222700.0
2008-01-07 15:10:00,95.88,96.66,95.77,96.02,219600.0,64.1658,64.6878,64.0922,64.2595,219600.0
2008-01-07 15:20:00,96.04,96.16,95.96,96.04,199200.0,64.2729,64.3532,64.2193,64.2729,199200.0
2008-01-07 15:30:00,96.08,96.21,95.8,95.92,252300.0,64.2996,64.3866,64.1122,64.1926,252300.0
2008-01-07 15:40:00,95.93,96.98,95.86,96.93,404500.0,64.1992,64.9019,64.1524,64.8685,404500.0
2008-01-07 15:50:00,96.95,97.17,96.76,96.8,579000.0,64.8819,65.0291,64.7547,64.7815,579000.0
2008-01-08 09:30:00,97.93,98.97,97.73,98.75,478100.0,65.5377,66.2337,65.4039,66.0865,478100.0
2008-01-08 09:40:00,98.75,99.46,98.53,99.31,373500.0,66.0865,66.5616,65.9392,66.4612,373500.0
2008-01-08 09:50:00,99.3,99.55,98.96,99.35,366300.0,66.4545,66.6219,66.227,66.488,366300.0
2008-01-08 10:00:00,99.34,100.1,99.17,100.03,440200.0,66.4813,66.9899,66.3675,66.9431,440200.0
2008-01-08 10:10:00,100.05,100.13,99.54,99.71,302700.0,66.9565,67.01,66.6152,66.7289,302700.0
2008-01-08 10:20:00,99.71,100.23,99.38,99.43,221300.0,66.7289,67.0769,66.5081,66.5415,221300.0
2008-01-08 10:30:00,99.44,99.7,99.12,99.39,469600.0,66.5482,66.7222,66.3341,66.5148,469600.0
2008-01-08 10:40:00,99.41,99.55,98.95,99.02,165700.0,66.5282,66.6219,66.2203,66.2672,165700.0
2008-01-08 10:50:00,99.02,99.08,98.59,98.74,202500.0,66.2672,66.3073,65.9794,66.0798,202500.0
2008-01-08 11:00:00,98.74,99.12,98.61,99.06,255000.0,66.0798,66.3341,65.9928,66.2939,255000.0
2008-01-08 11:10:00,99.04,99.19,98.45,98.69,183100.0,66.2805,66.3809,65.8857,66.0463,183100.0
2008-01-08 11:20:00,98.76,98.88,98.48,98.62,156200.0,66.0932,66.1735,65.9058,65.9995,156200.0
2008-01-08 11:30:00,98.56,98.56,98.0,98.53,200800.0,65.9593,65.9593,65.5845,65.9392,200800.0
2008-01-08 11:40:00,98.53,98.72,98.01,98.16,129200.0,65.9392,66.0664,65.5912,65.6916,129200.0
2008-01-08 11:50:00,98.13,98.79,98.09,98.53,162000.0,65.6715,66.1132,65.6448,65.9392,162000.0
2008-01-08 12:00:00,98.51,99.01,98.47,98.97,116700.0,65.9259,66.2605,65.8991,66.2337,116700.0
2008-01-08 12:10:00,98.95,98.98,98.62,98.9,83600.0,66.2203,66.2404,65.9995,66.1869,83600.0
2008-01-08 12:20:00,98.87,99.03,98.73,99.0,87000.0,66.1668,66.2739,66.0731,66.2538,87000.0
2008-01-08 12:30:00,99.0,99.13,98.77,99.02,160300.0,66.2538,66.3408,66.0999,66.2672,160300.0
2008-01-08 12:40:00,99.03,99.06,98.94,99.0,133400.0,66.2739,66.2939,66.2136,66.2538,133400.0
2008-01-08 12:50:00,99.02,99.16,98.77,98.95,131400.0,66.2672,66.3609,66.0999,66.2203,131400.0
2008-01-08 13:00:00,98.99,99.19,98.67,98.97,276100.0,66.2471,66.3809,66.0329,66.2337,276100.0
2008-01-08 13:10:00,98.98,99.15,98.66,99.03,269800.0,66.2404,66.3542,66.0262,66.2739,269800.0
2008-01-08 13:20:00,99.01,99.14,98.89,99.01,132400.0,66.2605,66.3475,66.1802,66.2605,132400.0
2008-01-08 13:30:00,99.08,99.29,98.95,98.97,114000.0,66.3073,66.4479,66.2203,66.2337,114000.0
2008-01-08 13:40:00,99.01,99.37,98.93,99.32,116700.0,66.2605,66.5014,66.2069,66.4679,116700.0
2008-01-08 13:50:00,99.37,99.98,99.31,99.96,187900.0,66.5014,66.9096,66.4612,66.8962,187900.0
2008-01-08 14:00:00,99.96,100.31,99.84,100.07,184200.0,66.8962,67.1305,66.8159,66.9699,184200.0
2008-01-08 14:10:00,100.01,100.06,98.85,99.91,308400.0,66.9297,66.9632,66.1534,66.8628,308400.0
2008-01-08 14:20:00,99.91,100.16,99.79,100.08,155400.0,66.8628,67.0301,66.7825,66.9765,155400.0
2008-01-08 14:30:00,100.09,100.16,99.48,99.59,141800.0,66.9832,67.0301,66.575,66.6486,141800.0
2008-01-08 14:40:00,99.59,99.77,99.29,99.47,277800.0,66.6486,66.7691,66.4479,66.5683,277800.0
2008-01-08 14:50:00,99.47,99.53,99.01,99.02,326100.0,66.5683,66.6085,66.2605,66.2672,326100.0
2008-01-08 15:00:00,99.03,99.47,98.8,98.92,279800.0,66.2739,66.5683,66.1199,66.2002,279800.0
2008-01-08 15:10:00,98.91,98.97,98.17,98.22,349400.0,66.1935,66.2337,65.6983,65.7318,349400.0
2008-01-08 15:20:00,98.23,98.39,97.43,97.97,668100.0,65.7385,65.8455,65.2031,65.5645,668100.0
2008-01-08 15:30:00,97.97,98.56,97.71,97.8,407500.0,65.5645,65.9593,65.3905,65.4507,407500.0
2008-01-08 15:40:00,97.81,97.97,97.09,97.22,376000.0,65.4574,65.5645,64.9755,65.0625,376000.0
2008-01-08 15:50:00,97.18,97.34,96.44,96.95,716200.0,65.0358,65.1429,64.5406,64.8819,716200.0
2008-01-09 09:30:00,97.35,98.14,96.64,98.13,323300.0,65.1495,65.6782,64.6744,65.6715,323300.0
2008-01-09 09:40:00,98.07,98.78,97.76,98.48,314200.0,65.6314,66.1065,65.4239,65.9058,314200.0
2008-01-09 09:50:00,98.48,98.57,97.67,98.17,351200.0,65.9058,65.966,65.3637,65.6983,351200.0
2008-01-09 10:00:00,98.18,99.0,98.15,98.17,248900.0,65.705,66.2538,65.6849,65.6983,248900.0
2008-01-09 10:10:00,98.16,98.44,97.8,98.03,225400.0,65.6916,65.879,65.4507,65.6046,225400.0
2008-01-09 10:20:00,97.99,98.3,97.52,98.0,153900.0,65.5779,65.7853,65.2633,65.5845,153900.0
2008-01-09 10:30:00,97.99,98.77,97.07,97.53,390900.0,65.5779,66.0999,64.9622,65.27,390900.0
2008-01-09 10:40:00,97.53,98.16,97.45,97.59,186700.0,65.27,65.6916,65.2165,65.3102,186700.0
2008-01-09 10:50:00,97.62,97.76,96.85,97.5,181300.0,65.3302,65.4239,64.8149,65.2499,181300.0
2008-01-09 11:00:00,97.5,97.89,97.07,97.09,184700.0,65.2499,65.5109,64.9622,64.9755,184700.0
2008-01-09 11:10:00,97.1,97.2,96.71,97.03,181300.0,64.9822,65.0492,64.7212,64.9354,181300.0
2008-01-09 11:20:00,97.05,97.53,96.98,97.24,135900.0,64.9488,65.27,64.9019,65.0759,135900.0
2008-01-09 11:30:00,97.28,97.32,96.72,96.93,170900.0,65.1027,65.1295,64.7279,64.8685,170900.0
2008-01-09 11:40:00,96.91,97.04,96.52,96.63,163800.0,64.8551,64.9421,64.5941,64.6677,163800.0
2008-01-09 11:50:00,96.66,96.66,96.1,96.46,154700.0,64.6878,64.6878,64.313,64.5539,154700.0
2008-01-09 12:00:00,96.5,97.03,96.26,96.99,121800.0,64.5807,64.9354,64.4201,64.9086,121800.0
2008-01-09 12:10:00,96.95,97.17,96.73,97.1,92800.0,64.8819,65.0291,64.7346,64.9822,92800.0
2008-01-09 12:20:00,97.08,97.43,96.91,97.38,93900.0,64.9689,65.2031,64.8551,65.1696,93900.0
2008-01-09 12:30:00,97.32,97.52,97.22,97.35,103100.0,65.1295,65.2633,65.0625,65.1495,103100.0
2008-01-09 12:40:00,97.37,97.4,96.92,97.11,131800.0,65.1629,65.183,64.8618,64.9889,131800.0
2008-01-09 12:50:00,97.09,97.35,96.88,97.32,138500.0,64.9755,65.1495,64.835,65.1295,138500.0
2008-01-09 13:00:00,97.35,97.71,97.12,97.41,111000.0,65.1495,65.3905,64.9956,65.1897,111000.0
2008-01-09 13:10:00,97.43,97.58,96.85,97.3,165900.0,65.2031,65.3035,64.8149,65.1161,165900.0
2008-01-09 13:20:00,97.29,97.52,97.05,97.44,110000.0,65.1094,65.2633,64.9488,65.2098,110000.0
2008-01-09 13:30:00,97.43,97.48,96.87,97.25,188600.0,65.2031,65.2365,64.8283,65.0826,188600.0
2008-01-09 13:40:00,97.22,97.24,96.56,96.74,230100.0,65.0625,65.0759,64.6209,64.7413,230100.0
2008-01-09 13:50:00,96.73,97.15,96.47,97.15,136700.0,64.7346,65.0157,64.5606,65.0157,136700.0
2008-01-09 14:00:00,97.12,97.27,96.5,96.6,148400.0,64.9956,65.096,64.5807,64.6476,148400.0
2008-01-09 14:10:00,96.56,96.8,96.06,96.4,171400.0,64.6209,64.7815,64.2862,64.5138,171400.0
2008-01-09 14:20:00,96.38,96.84,96.11,96.81,103100.0,64.5004,64.8082,64.3197,64.7882,103100.0
2008-01-09 14:30:00,96.82,97.19,96.56,96.98,159100.0,64.7949,65.0425,64.6209,64.9019,159100.0
2008-01-09 14:40:00,97.0,97.2,96.2,97.1,209100.0,64.9153,65.0492,64.3799,64.9822,209100.0
2008-01-09 14:50:00,97.07,97.47,96.9,97.32,176000.0,64.9622,65.2299,64.8484,65.1295,176000.0
2008-01-09 15:00:00,97.32,98.25,97.28,98.12,235000.0,65.1295,65.7519,65.1027,65.6649,235000.0
2008-01-09 15:10:00,98.16,98.62,97.76,98.4,189000.0,65.6916,65.9995,65.4239,65.8522,189000.0
2008-01-09 15:20:00,98.4,98.41,97.39,97.51,166000.0,65.8522,65.8589,65.1763,65.2566,166000.0
2008-01-09 15:30:00,97.5,98.39,97.25,98.09,313400.0,65.2499,65.8455,65.0826,65.6448,313400.0
2008-01-09 15:40:00,98.07,98.52,98.02,98.36,320900.0,65.6314,65.9325,65.5979,65.8255,320900.0
2008-01-09 15:50:00,98.31,98.8,98.09,98.7,406400.0,65.792,66.1199,65.6448,66.053,406400.0
2008-01-10 09:30:00,97.11,97.11,96.21,96.74,415200.0,64.9889,64.9889,64.3866,64.7413,415200.0
2008-01-10 09:40:00,96.74,96.95,95.9,96.0,334600.0,64.7413,64.8819,64.1792,64.2461,334600.0
2008-01-10 09:50:00,96.01,96.54,95.86,95.99,536700.0,64.2528,64.6075,64.1524,64.2394,536700.0
2008-01-10 10:00:00,95.96,95.98,95.55,95.55,295200.0,64.2193,64.2327,63.9449,63.9449,295200.0
2008-01-10 10:10:00,95.56,96.0,95.45,95.81,194900.0,63.9516,64.2461,63.878,64.1189,194900.0
2008-01-10 10:20:00,95.81,96.0,95.5,95.69,203600.0,64.1189,64.2461,63.9115,64.0386,203600.0
2008-01-10 10:30:00,95.66,96.09,95.6,95.9,222100.0,64.0186,64.3063,63.9784,64.1792,222100.0
2008-01-10 10:40:00,95.9,96.07,95.61,95.82,217700.0,64.1792,64.2929,63.9851,64.1256,217700.0
2008-01-10 10:50:00,95.81,96.07,95.8,95.95,153400.0,64.1189,64.2929,64.1122,64.2126,153400.0
2008-01-10 11:00:00,95.93,96.04,95.6,95.97,150400.0,64.1992,64.2729,63.9784,64.226,150400.0
2008-01-10 11:10:00,96.0,96.07,95.75,95.8,133900.0,64.2461,64.2929,64.0788,64.1122,133900.0
2008-01-10 11:20:00,95.79,96.56,95.68,96.23,212000.0,64.1056,64.6209,64.0319,64.4,212000.0
2008-01-10 11:30:00,96.23,96.34,95.93,96.1,104500.0,64.4,64.4736,64.1992,64.313,104500.0
2008-01-10 11:40:00,96.06,96.12,95.7,95.97,122500.0,64.2862,64.3264,64.0453,64.226,122500.0
2008-01-10 11:50:00,95.98,96.3,95.81,96.24,87400.0,64.2327,64.4469,64.1189,64.4067,87400.0
2008-01-10 12:00:00,96.24,96.43,96.05,96.35,88700.0,64.4067,64.5339,64.2796,64.4803,88700.0
2008-01-10 12:10:00,96.31,97.39,96.24,97.0,213300.0,64.4536,65.1763,64.4067,64.9153,213300.0
2008-01-10 12:20:00,97.02,97.94,96.85,97.09,373900.0,64.9287,65.5444,64.8149,64.9755,373900.0
2008-01-10 12:30:00,97.09,97.52,96.78,97.11,216100.0,64.9755,65.2633,64.7681,64.9889,216100.0
2008-01-10 12:40:00,97.1,97.33,96.62,96.69,175800.0,64.9822,65.1362,64.661,64.7079,175800.0
2008-01-10 12:50:00,96.66,97.37,96.62,96.99,138400.0,64.6878,65.1629,64.661,64.9086,138400.0
2008-01-10 13:00:00,96.97,97.0,96.29,96.41,283400.0,64.8952,64.9153,64.4402,64.5205,283400.0
2008-01-10 13:10:00,96.41,96.51,95.75,95.8,329800.0,64.5205,64.5874,64.0788,64.1122,329800.0
2008-01-10 13:20:00,95.8,96.08,95.64,95.93,391300.0,64.1122,64.2996,64.0052,64.1992,391300.0
2008-01-10 13:30:00,95.95,95.99,95.51,95.65,269300.0,64.2126,64.2394,63.9182,64.0119,269300.0
2008-01-10 13:40:00,95.65,96.0,95.53,95.76,136000.0,64.0119,64.2461,63.9316,64.0855,136000.0
2008-01-10 13:50:00,95.77,95.8,95.36,95.65,242700.0,64.0922,64.1122,63.8178,64.0119,242700.0
2008-01-10 14:00:00,95.64,95.75,95.19,95.56,397400.0,64.0052,64.0788,63.704,63.9516,397400.0
2008-01-10 14:10:00,95.57,96.17,95.27,96.1,237500.0,63.9583,64.3599,63.7576,64.313,237500.0
2008-01-10 14:20:00,96.12,96.12,95.54,95.8,178000.0,64.3264,64.3264,63.9382,64.1122,178000.0
2008-01-10 14:30:00,95.88,96.51,95.62,96.51,291100.0,64.1658,64.5874,63.9918,64.5874,291100.0
2008-01-10 14:40:00,96.51,96.59,96.1,96.12,154200.0,64.5874,64.6409,64.313,64.3264,154200.0
2008-01-10 14:50:00,96.12,96.75,96.11,96.51,197500.0,64.3264,64.748,64.3197,64.5874,197500.0
2008-01-10 15:00:00,96.51,96.74,96.51,96.68,185800.0,64.5874,64.7413,64.5874,64.7012,185800.0
2008-01-10 15:10:00,96.68,97.27,96.64,97.11,396600.0,64.7012,65.096,64.6744,64.9889,396600.0
2008-01-10 15:20:00,97.09,97.17,96.8,96.98,232100.0,64.9755,65.0291,64.7815,64.9019,232100.0
2008-01-10 15:30:00,96.98,97.34,96.91,97.27,287700.0,64.9019,65.1429,64.8551,65.096,287700.0
2008-01-10 15:40:00,97.29,97.39,96.86,97.01,273500.0,65.1094,65.1763,64.8216,64.922,273500.0
2008-01-10 15:50:00,97.0,97.15,96.69,96.99,467000.0,64.9153,65.0157,64.7079,64.9086,467000.0
2008-01-11 09:30:00,96.01,96.53,95.36,95.39,275800.0,64.2528,64.6008,63.8178,63.8379,275800.0
2008-01-11 09:40:00,95.4,96.23,95.22,96.01,432900.0,63.8446,64.4,63.7241,64.2528,432900.0
2008-01-11 09:50:00,95.97,96.11,95.5,95.93,195000.0,64.226,64.3197,63.9115,64.1992,195000.0
2008-01-11 10:00:00,95.93,95.98,95.5,95.68,155300.0,64.1992,64.2327,63.9115,64.0319,155300.0
2008-01-11 10:10:00,95.67,96.36,95.65,95.95,264600.0,64.0252,64.487,64.0119,64.2126,264600.0
2008-01-11 10:20:00,95.95,96.11,95.67,95.76,167200.0,64.2126,64.3197,64.0252,64.0855,167200.0
2008-01-11 10:30:00,95.76,96.11,95.55,95.95,241500.0,64.0855,64.3197,63.9449,64.2126,241500.0
2008-01-11 10:40:00,95.95,96.51,95.92,96.34,247900.0,64.2126,64.5874,64.1926,64.4736,247900.0
2008-01-11 10:50:00,96.35,96.57,96.0,96.04,281600.0,64.4803,64.6276,64.2461,64.2729,281600.0
2008-01-11 11:00:00,96.05,96.25,95.89,95.94,133400.0,64.2796,64.4134,64.1725,64.2059,133400.0
2008-01-11 11:10:00,95.92,96.02,95.64,95.65,130300.0,64.1926,64.2595,64.0052,64.0119,130300.0
2008-01-11 11:20:00,95.66,95.85,95.55,95.79,156400.0,64.0186,64.1457,63.9449,64.1056,156400.0
2008-01-11 11:30:00,95.79,96.27,95.6,95.71,108800.0,64.1056,64.4268,63.9784,64.052,108800.0
2008-01-11 11:40:00,95.71,95.78,95.43,95.53,108000.0,64.052,64.0989,63.8646,63.9316,108000.0
2008-01-11 11:50:00,95.59,95.72,95.25,95.48,128200.0,63.9717,64.0587,63.7442,63.8981,128200.0
2008-01-11 12:00:00,95.47,95.75,95.36,95.59,119000.0,63.8914,64.0788,63.8178,63.9717,119000.0
2008-01-11 12:10:00,95.57,95.7,95.22,95.32,106700.0,63.9583,64.0453,63.7241,63.791,106700.0
2008-01-11 12:20:00,95.28,95.39,94.84,94.97,389600.0,63.7642,63.8379,63.4698,63.5568,389600.0
2008-01-11 12:30:00,94.98,95.28,94.92,95.19,159100.0,63.5635,63.7642,63.5233,63.704,159100.0
2008-01-11 12:40:00,95.2,95.32,94.99,95.13,216100.0,63.7107,63.791,63.5702,63.6639,216100.0
2008-01-11 12:50:00,95.1,95.45,95.09,95.43,125200.0,63.6438,63.878,63.6371,63.8646,125200.0
2008-01-11 13:00:00,95.43,95.54,95.01,95.22,139700.0,63.8646,63.9382,63.5836,63.7241,139700.0
2008-01-11 13:10:00,95.23,95.24,94.85,94.95,202300.0,63.7308,63.7375,63.4765,63.5434,202300.0
2008-01-11 13:20:00,94.97,95.04,94.8,94.95,289700.0,63.5568,63.6036,63.443,63.5434,289700.0
2008-01-11 13:30:00,94.96,95.02,94.68,94.79,143900.0,63.5501,63.5902,63.3627,63.4363,143900.0
2008-01-11 13:40:00,94.79,95.02,94.44,94.44,239400.0,63.4363,63.5902,63.2021,63.2021,239400.0
2008-01-11 13:50:00,94.43,94.72,94.32,94.4,231500.0,63.1954,63.3895,63.1218,63.1753,231500.0
2008-01-11 14:00:00,94.4,94.64,94.31,94.47,200100.0,63.1753,63.3359,63.1151,63.2222,200100.0
2008-01-11 14:10:00,94.46,94.75,94.26,94.74,220100.0,63.2155,63.4096,63.0816,63.4029,220100.0
2008-01-11 14:20:00,94.74,94.91,94.68,94.8,103200.0,63.4029,63.5166,63.3627,63.443,103200.0
2008-01-11 14:30:00,94.8,94.83,94.58,94.75,109500.0,63.443,63.4631,63.2958,63.4096,109500.0
2008-01-11 14:40:00,94.75,94.83,94.4,94.4,206100.0,63.4096,63.4631,63.1753,63.1753,206100.0
2008-01-11 14:50:00,94.4,94.6,93.98,94.27,418400.0,63.1753,63.3092,62.8942,63.0883,418400.0
2008-01-11 15:00:00,94.27,94.28,93.83,93.95,364700.0,63.0883,63.095,62.7939,62.8742,364700.0
2008-01-11 15:10:00,93.92,94.19,93.78,93.91,300500.0,62.8541,63.0348,62.7604,62.8474,300500.0
2008-01-11 15:20:00,93.92,94.22,93.8,94.01,344500.0,62.8541,63.0549,62.7738,62.9143,344500.0
2008-01-11 15:30:00,93.99,94.38,93.88,94.37,434700.0,62.9009,63.1619,62.8273,63.1552,434700.0
2008-01-11 15:40:00,94.38,94.4,94.08,94.39,534700.0,63.1619,63.1753,62.9612,63.1686,534700.0
2008-01-11 15:50:00,94.36,94.46,93.86,94.08,726600.0,63.1486,63.2155,62.8139,62.9612,726600.0
2008-01-14 09:30:00,94.77,95.0,94.64,94.64,367000.0,63.4229,63.5769,63.3359,63.3359,367000.0
2008-01-14 09:40:00,94.67,94.79,94.02,94.05,272000.0,63.356,63.4363,62.921,62.9411,272000.0
2008-01-14 09:50:00,94.04,94.24,93.5,94.04,281900.0,62.9344,63.0682,62.573,62.9344,281900.0
2008-01-14 10:00:00,94.03,94.81,93.92,94.8,683100.0,62.9277,63.4497,62.8541,63.443,683100.0
2008-01-14 10:10:00,94.8,94.81,94.35,94.45,225200.0,63.443,63.4497,63.1419,63.2088,225200.0
2008-01-14 10:20:00,94.42,94.43,94.08,94.1,153200.0,63.1887,63.1954,62.9612,62.9746,153200.0
2008-01-14 10:30:00,94.06,94.65,94.06,94.58,117800.0,62.9478,63.3426,62.9478,63.2958,117800.0
2008-01-14 10:40:00,94.57,94.66,94.21,94.62,139500.0,63.2891,63.3493,63.0482,63.3226,139500.0
2008-01-14 10:50:00,94.62,94.75,94.51,94.64,360200.0,63.3226,63.4096,63.2489,63.3359,360200.0
2008-01-14 11:00:00,94.65,94.77,94.56,94.67,216400.0,63.3426,63.4229,63.2824,63.356,216400.0
2008-01-14 11:10:00,94.69,94.73,94.57,94.61,214200.0,63.3694,63.3962,63.2891,63.3159,214200.0
2008-01-14 11:20:00,94.62,94.76,94.61,94.61,212100.0,63.3226,63.4162,63.3159,63.3159,212100.0
2008-01-14 11:30:00,94.62,94.78,94.58,94.61,136700.0,63.3226,63.4296,63.2958,63.3159,136700.0
2008-01-14 11:40:00,94.64,95.05,94.62,95.0,182400.0,63.3359,63.6103,63.3226,63.5769,182400.0
2008-01-14 11:50:00,95.01,95.31,95.01,95.22,159100.0,63.5836,63.7843,63.5836,63.7241,159100.0
2008-01-14 12:00:00,95.2,95.22,94.64,94.74,211400.0,63.7107,63.7241,63.3359,63.4029,211400.0
2008-01-14 12:10:00,94.73,94.78,94.46,94.63,144100.0,63.3962,63.4296,63.2155,63.3292,144100.0
2008-01-14 12:20:00,94.64,94.66,94.5,94.5,93200.0,63.3359,63.3493,63.2422,63.2422,93200.0
2008-01-14 12:30:00,94.48,94.52,94.31,94.41,121700.0,63.2289,63.2556,63.1151,63.182,121700.0
2008-01-14 12:40:00,94.4,94.42,94.25,94.32,93800.0,63.1753,63.1887,63.0749,63.1218,93800.0
2008-01-14 12:50:00,94.32,94.62,94.27,94.51,101600.0,63.1218,63.3226,63.0883,63.2489,101600.0
2008-01-14 13:00:00,94.52,94.81,94.51,94.79,79700.0,63.2556,63.4497,63.2489,63.4363,79700.0
2008-01-14 13:10:00,94.79,94.88,94.59,94.6,118600.0,63.4363,63.4966,63.3025,63.3092,118600.0
2008-01-14 13:20:00,94.6,94.89,94.59,94.85,97100.0,63.3092,63.5032,63.3025,63.4765,97100.0
2008-01-14 13:30:00,94.86,94.93,94.71,94.8,94000.0,63.4832,63.53,63.3828,63.443,94000.0
2008-01-14 13:40:00,94.81,94.99,94.76,94.92,110900.0,63.4497,63.5702,63.4162,63.5233,110900.0
2008-01-14 13:50:00,94.92,95.04,94.87,94.98,178800.0,63.5233,63.6036,63.4899,63.5635,178800.0
2008-01-14 14:00:00,94.97,95.02,94.91,94.94,151000.0,63.5568,63.5902,63.5166,63.5367,151000.0
2008-01-14 14:10:00,94.91,94.93,94.64,94.68,122000.0,63.5166,63.53,63.3359,63.3627,122000.0
2008-01-14 14:20:00,94.68,94.8,94.54,94.7,91700.0,63.3627,63.443,63.269,63.3761,91700.0
2008-01-14 14:30:00,94.71,95.45,94.66,95.45,200900.0,63.3828,63.878,63.3493,63.878,200900.0
2008-01-14 14:40:00,95.45,95.95,95.2,95.55,175600.0,63.878,64.2126,63.7107,63.9449,175600.0
2008-01-14 14:50:00,95.55,95.72,95.28,95.7,114900.0,63.9449,64.0587,63.7642,64.0453,114900.0
2008-01-14 15:00:00,95.7,95.94,95.65,95.69,192200.0,64.0453,64.2059,64.0119,64.0386,192200.0
2008-01-14 15:10:00,95.71,95.83,95.37,95.61,148600.0,64.052,64.1323,63.8245,63.9851,148600.0
2008-01-14 15:20:00,95.58,95.63,95.4,95.55,137400.0,63.965,63.9985,63.8446,63.9449,137400.0
2008-01-14 15:30:00,95.53,95.71,95.35,95.53,170400.0,63.9316,64.052,63.8111,63.9316,170400.0
2008-01-14 15:40:00,95.53,95.92,95.34,95.86,284500.0,63.9316,64.1926,63.8044,64.1524,284500.0
2008-01-14 15:50:00,95.88,95.89,95.32,95.6,457800.0,64.1658,64.1725,63.791,63.9784,457800.0
2008-01-15 09:30:00,93.0,93.05,90.59,90.99,1090700.0,62.2384,62.2719,60.6256,60.8932,1090700.0
2008-01-15 09:40:00,90.97,92.1,90.96,91.93,917400.0,60.8799,61.6361,60.8732,61.5223,917400.0
2008-01-15 09:50:00,91.94,92.19,91.8,91.91,498700.0,61.529,61.6963,61.4353,61.5089,498700.0
2008-01-15 10:00:00,91.91,92.09,91.43,91.89,609700.0,61.5089,61.6294,61.1877,61.4956,609700.0
2008-01-15 10:10:00,91.92,92.11,91.7,91.75,428100.0,61.5156,61.6428,61.3684,61.4019,428100.0
2008-01-15 10:20:00,91.75,92.25,91.72,91.98,333600.0,61.4019,61.7365,61.3818,61.5558,333600.0
2008-01-15 10:30:00,91.98,92.2,91.9,92.09,295600.0,61.5558,61.703,61.5022,61.6294,295600.0
2008-01-15 10:40:00,92.08,92.12,91.5,91.72,251000.0,61.6227,61.6495,61.2346,61.3818,251000.0
2008-01-15 10:50:00,91.69,91.79,91.48,91.67,222000.0,61.3617,61.4286,61.2212,61.3483,222000.0
2008-01-15 11:00:00,91.67,91.82,91.61,91.69,165700.0,61.3483,61.4487,61.3082,61.3617,165700.0
2008-01-15 11:10:00,91.69,92.18,91.69,92.13,304900.0,61.3617,61.6896,61.3617,61.6562,304900.0
2008-01-15 11:20:00,92.13,92.41,91.75,92.15,234400.0,61.6562,61.8436,61.4019,61.6696,234400.0
2008-01-15 11:30:00,92.16,92.2,91.77,91.77,158200.0,61.6762,61.703,61.4152,61.4152,158200.0
2008-01-15 11:40:00,91.76,91.81,91.26,91.33,221000.0,61.4086,61.442,61.0739,61.1208,221000.0
2008-01-15 11:50:00,91.31,91.5,91.17,91.41,129200.0,61.1074,61.2346,61.0137,61.1743,129200.0
2008-01-15 12:00:00,91.44,92.02,91.29,91.91,141000.0,61.1944,61.5826,61.094,61.5089,141000.0
2008-01-15 12:10:00,91.91,92.34,91.66,91.95,192300.0,61.5089,61.7967,61.3416,61.5357,192300.0
2008-01-15 12:20:00,91.94,92.01,91.74,91.93,153000.0,61.529,61.5759,61.3952,61.5223,153000.0
2008-01-15 12:30:00,91.9,91.92,91.51,91.56,133300.0,61.5022,61.5156,61.2412,61.2747,133300.0
2008-01-15 12:40:00,91.6,91.63,90.89,91.11,296200.0,61.3015,61.3216,60.8263,60.9736,296200.0
2008-01-15 12:50:00,91.11,91.14,90.81,90.89,167000.0,60.9736,60.9936,60.7728,60.8263,167000.0
2008-01-15 13:00:00,90.9,91.04,90.6,90.65,390400.0,60.833,60.9267,60.6322,60.6657,390400.0
2008-01-15 13:10:00,90.65,90.72,90.49,90.51,374600.0,60.6657,60.7126,60.5586,60.572,374600.0
2008-01-15 13:20:00,90.51,90.52,89.92,90.0,491200.0,60.572,60.5787,60.1772,60.2307,491200.0
2008-01-15 13:30:00,90.0,90.05,89.66,89.93,381400.0,60.2307,60.2642,60.0032,60.1839,381400.0
2008-01-15 13:40:00,89.92,89.96,89.66,89.84,326000.0,60.1772,60.2039,60.0032,60.1236,326000.0
2008-01-15 13:50:00,89.86,90.08,89.8,89.87,410500.0,60.137,60.2842,60.0969,60.1437,410500.0
2008-01-15 14:00:00,89.89,89.89,89.05,89.63,582200.0,60.1571,60.1571,59.5949,59.9831,582200.0
2008-01-15 14:10:00,89.61,90.09,89.55,89.92,410300.0,59.9697,60.2909,59.9296,60.1772,410300.0
2008-01-15 14:20:00,89.9,90.11,89.11,89.36,432000.0,60.1638,60.3043,59.6351,59.8024,432000.0
2008-01-15 14:30:00,89.35,89.37,88.83,89.15,383100.0,59.7957,59.8091,59.4477,59.6619,383100.0
2008-01-15 14:40:00,89.15,89.6,89.15,89.49,326200.0,59.6619,59.963,59.6619,59.8894,326200.0
2008-01-15 14:50:00,89.49,89.7,89.41,89.56,284200.0,59.8894,60.0299,59.8359,59.9362,284200.0
2008-01-15 15:00:00,89.59,90.02,89.57,89.98,382500.0,59.9563,60.2441,59.9429,60.2173,382500.0
2008-01-15 15:10:00,89.98,90.02,89.87,89.89,407600.0,60.2173,60.2441,60.1437,60.1571,407600.0
2008-01-15 15:20:00,89.89,90.03,89.72,89.91,408400.0,60.1571,60.2508,60.0433,60.1705,408400.0
2008-01-15 15:30:00,89.91,90.55,89.75,90.09,729100.0,60.1705,60.5988,60.0634,60.2909,729100.0
2008-01-15 15:40:00,90.09,90.1,89.6,89.88,627900.0,60.2909,60.2976,59.963,60.1504,627900.0
2008-01-15 15:50:00,89.87,89.92,88.79,88.83,938500.0,60.1437,60.1772,59.4209,59.4477,938500.0
2008-01-16 09:30:00,87.98,88.5,85.9,86.04,1232700.0,58.8789,59.2269,57.4869,57.5806,1232700.0
2008-01-16 09:40:00,86.01,87.17,85.71,86.65,1381800.0,57.5605,58.3368,57.3597,57.9888,1381800.0
2008-01-16 09:50:00,86.66,86.73,86.16,86.19,971000.0,57.9955,58.0423,57.6609,57.6809,971000.0
2008-01-16 10:00:00,86.2,86.33,85.28,86.03,758100.0,57.6876,57.7746,57.0719,57.5739,758100.0
2008-01-16 10:10:00,86.03,86.14,85.76,85.78,518800.0,57.5739,57.6475,57.3932,57.4066,518800.0
2008-01-16 10:20:00,85.78,85.83,85.03,85.4,590700.0,57.4066,57.44,56.9046,57.1522,590700.0
2008-01-16 10:30:00,85.4,85.43,83.86,84.2,1169200.0,57.1522,57.1723,56.1216,56.3492,1169200.0
2008-01-16 10:40:00,84.19,84.45,83.4,83.56,809800.0,56.3425,56.5165,55.8138,55.9209,809800.0
2008-01-16 10:50:00,83.56,83.79,83.27,83.7,678000.0,55.9209,56.0748,55.7268,56.0146,678000.0
2008-01-16 11:00:00,83.7,84.0,83.57,83.78,761300.0,56.0146,56.2153,55.9276,56.0681,761300.0
2008-01-16 11:10:00,83.78,83.88,83.46,83.72,1078000.0,56.0681,56.135,55.8539,56.0279,1078000.0
2008-01-16 11:20:00,83.71,84.38,83.59,84.15,1013100.0,56.0213,56.4696,55.9409,56.3157,1013100.0
2008-01-16 11:30:00,84.15,84.21,83.27,83.38,609800.0,56.3157,56.3559,55.7268,55.8004,609800.0
2008-01-16 11:40:00,83.38,83.94,83.31,83.88,468800.0,55.8004,56.1752,55.7536,56.135,468800.0
2008-01-16 11:50:00,83.88,84.88,83.82,84.87,912200.0,56.135,56.8043,56.0949,56.7976,912200.0
2008-01-16 12:00:00,84.87,85.13,84.5,84.87,605800.0,56.7976,56.9716,56.5499,56.7976,605800.0
2008-01-16 12:10:00,84.86,84.88,83.9,84.0,367300.0,56.7909,56.8043,56.1484,56.2153,367300.0
2008-01-16 12:20:00,83.99,84.04,83.77,83.86,269900.0,56.2086,56.2421,56.0614,56.1216,269900.0
2008-01-16 12:30:00,83.85,84.5,83.85,84.5,362800.0,56.1149,56.5499,56.1149,56.5499,362800.0
2008-01-16 12:40:00,84.45,85.2,84.4,84.94,464500.0,56.5165,57.0184,56.483,56.8444,464500.0
2008-01-16 12:50:00,84.94,85.29,84.93,85.18,302200.0,56.8444,57.0786,56.8377,57.005,302200.0
2008-01-16 13:00:00,85.18,85.52,85.09,85.15,301200.0,57.005,57.2326,56.9448,56.9849,301200.0
2008-01-16 13:10:00,85.16,85.36,84.98,85.1,396500.0,56.9916,57.1255,56.8712,56.9515,396500.0
2008-01-16 13:20:00,85.09,85.17,85.0,85.04,249300.0,56.9448,56.9983,56.8846,56.9113,249300.0
2008-01-16 13:30:00,85.06,85.32,84.6,84.92,402300.0,56.9247,57.0987,56.6169,56.831,402300.0
2008-01-16 13:40:00,84.94,85.28,84.78,84.91,268300.0,56.8444,57.0719,56.7373,56.8243,268300.0
2008-01-16 13:50:00,84.91,84.99,84.46,84.63,225300.0,56.8243,56.8779,56.5232,56.6369,225300.0
2008-01-16 14:00:00,84.6,84.91,84.2,84.82,223300.0,56.6169,56.8243,56.3492,56.7641,223300.0
2008-01-16 14:10:00,84.82,85.52,84.71,85.24,259800.0,56.7641,57.2326,56.6905,57.0452,259800.0
2008-01-16 14:20:00,85.27,86.42,85.24,86.31,449300.0,57.0653,57.8349,57.0452,57.7612,449300.0
2008-01-16 14:30:00,86.33,86.96,86.26,86.93,467400.0,57.7746,58.1962,57.7278,58.1762,467400.0
2008-01-16 14:40:00,86.93,87.03,86.69,86.75,424600.0,58.1762,58.2431,58.0156,58.0557,424600.0
2008-01-16 14:50:00,86.78,86.81,86.29,86.37,391300.0,58.0758,58.0959,57.7479,57.8014,391300.0
2008-01-16 15:00:00,86.38,86.73,86.17,86.72,380800.0,57.8081,58.0423,57.6676,58.0356,380800.0
2008-01-16 15:10:00,86.72,87.01,86.28,86.95,246200.0,58.0356,58.2297,57.7412,58.1896,246200.0
2008-01-16 15:20:00,86.95,87.0,86.06,86.38,321300.0,58.1896,58.223,57.5939,57.8081,321300.0
2008-01-16 15:30:00,86.16,86.63,85.87,86.0,455400.0,57.6609,57.9754,57.4668,57.5538,455400.0
2008-01-16 15:40:00,85.99,86.17,85.7,85.83,546400.0,57.5471,57.6676,57.353,57.44,546400.0
2008-01-16 15:50:00,85.84,85.98,85.43,85.84,811400.0,57.4467,57.5404,57.1723,57.4467,811400.0
2008-01-17 09:30:00,87.43,88.37,86.55,86.61,824000.0,58.5108,59.1399,57.9219,57.962,824000.0
2008-01-17 09:40:00,86.53,87.86,86.5,87.74,285600.0,57.9085,58.7986,57.8884,58.7182,285600.0
2008-01-17 09:50:00,87.77,88.12,87.54,87.68,431400.0,58.7383,58.9726,58.5844,58.6781,431400.0
2008-01-17 10:00:00,87.68,87.78,87.06,87.7,437800.0,58.6781,58.745,58.2632,58.6915,437800.0
2008-01-17 10:10:00,87.7,87.83,86.0,86.0,305800.0,58.6915,58.7785,57.5538,57.5538,305800.0
2008-01-17 10:20:00,85.94,86.89,85.65,86.47,613400.0,57.5136,58.1494,57.3196,57.8683,613400.0
2008-01-17 10:30:00,86.47,86.66,85.25,85.3,566700.0,57.8683,57.9955,57.0519,57.0853,566700.0
2008-01-17 10:40:00,85.3,86.13,85.16,86.13,408700.0,57.0853,57.6408,56.9916,57.6408,408700.0
2008-01-17 10:50:00,86.13,86.13,85.33,85.81,314100.0,57.6408,57.6408,57.1054,57.4266,314100.0
2008-01-17 11:00:00,85.8,85.87,85.31,85.36,226700.0,57.4199,57.4668,57.092,57.1255,226700.0
2008-01-17 11:10:00,85.4,85.4,84.4,84.82,298600.0,57.1522,57.1522,56.483,56.7641,298600.0
2008-01-17 11:20:00,84.82,85.04,84.47,84.58,443800.0,56.7641,56.9113,56.5299,56.6035,443800.0
2008-01-17 11:30:00,84.59,84.67,84.12,84.18,275800.0,56.6102,56.6637,56.2956,56.3358,275800.0
2008-01-17 11:40:00,84.11,84.29,83.33,83.59,488800.0,56.2889,56.4094,55.7669,55.9409,488800.0
2008-01-17 11:50:00,83.6,83.95,82.73,83.05,486900.0,55.9476,56.1819,55.3654,55.5796,486900.0
2008-01-17 12:00:00,83.06,83.4,82.56,82.57,550000.0,55.5863,55.8138,55.2516,55.2583,550000.0
2008-01-17 12:10:00,82.57,82.59,81.49,82.46,604400.0,55.2583,55.2717,54.5356,55.1847,604400.0
2008-01-17 12:20:00,82.47,82.82,82.46,82.58,480100.0,55.1914,55.4256,55.1847,55.265,480100.0
2008-01-17 12:30:00,82.57,82.84,82.21,82.66,404000.0,55.2583,55.439,55.0174,55.3186,404000.0
2008-01-17 12:40:00,82.67,82.76,82.42,82.65,381600.0,55.3253,55.3855,55.1579,55.3119,381600.0
2008-01-17 12:50:00,82.63,83.24,82.54,83.09,383200.0,55.2985,55.7067,55.2383,55.6063,383200.0
2008-01-17 13:00:00,83.07,83.12,82.71,83.0,263300.0,55.5929,55.6264,55.352,55.5461,263300.0
2008-01-17 13:10:00,82.99,84.25,82.99,83.92,393900.0,55.5394,56.3826,55.5394,56.1618,393900.0
2008-01-17 13:20:00,83.9,84.03,83.67,84.0,235800.0,56.1484,56.2354,55.9945,56.2153,235800.0
2008-01-17 13:30:00,83.99,84.26,83.94,84.2,273900.0,56.2086,56.3893,56.1752,56.3492,273900.0
2008-01-17 13:40:00,84.2,84.69,83.97,84.15,562700.0,56.3492,56.6771,56.1953,56.3157,562700.0
2008-01-17 13:50:00,84.15,84.31,83.41,83.63,245400.0,56.3157,56.4228,55.8205,55.9677,245400.0
2008-01-17 14:00:00,83.62,85.77,83.23,83.25,456400.0,55.961,57.3999,55.7,55.7134,456400.0
2008-01-17 14:10:00,83.25,83.35,82.39,82.64,387100.0,55.7134,55.7803,55.1379,55.3052,387100.0
2008-01-17 14:20:00,82.64,83.28,82.4,82.46,352200.0,55.3052,55.7335,55.1446,55.1847,352200.0
2008-01-17 14:30:00,82.46,82.77,82.18,82.58,279200.0,55.1847,55.3922,54.9973,55.265,279200.0
2008-01-17 14:40:00,82.6,83.18,82.41,83.1,296900.0,55.2784,55.6666,55.1513,55.613,296900.0
2008-01-17 14:50:00,83.11,83.43,82.87,82.91,426100.0,55.6197,55.8339,55.4591,55.4859,426100.0
2008-01-17 15:00:00,82.91,84.14,82.41,83.71,505400.0,55.4859,56.309,55.1513,56.0213,505400.0
2008-01-17 15:10:00,83.72,83.89,83.33,83.53,339100.0,56.0279,56.1417,55.7669,55.9008,339100.0
2008-01-17 15:20:00,83.55,83.55,82.57,82.58,346600.0,55.9142,55.9142,55.2583,55.265,346600.0
2008-01-17 15:30:00,82.57,82.82,81.87,82.48,604900.0,55.2583,55.4256,54.7899,55.1981,604900.0
2008-01-17 15:40:00,82.48,82.62,81.9,82.03,656500.0,55.1981,55.2918,54.8099,54.8969,656500.0
2008-01-17 15:50:00,82.02,82.57,81.75,82.22,1434300.0,54.8903,55.2583,54.7096,55.0241,1434300.0
2008-01-18 09:30:00,78.4,78.64,77.25,77.42,4253500.0,52.4676,52.6283,51.698,51.8118,4253500.0
2008-01-18 09:40:00,77.42,78.07,77.16,77.57,2725400.0,51.8118,52.2468,51.6378,51.9122,2725400.0
2008-01-18 09:50:00,77.59,77.9,77.15,77.28,1693500.0,51.9256,52.133,51.6311,51.7181,1693500.0
2008-01-18 10:00:00,77.27,77.44,76.3,76.55,2288600.0,51.7114,51.8252,51.0623,51.2296,2288600.0
2008-01-18 10:10:00,76.55,76.81,75.03,75.63,2533100.0,51.2296,51.4036,50.2123,50.6139,2533100.0
2008-01-18 10:20:00,75.63,76.23,75.23,75.75,2273400.0,50.6139,51.0154,50.3462,50.6942,2273400.0
2008-01-18 10:30:00,75.75,76.21,75.51,75.75,1689800.0,50.6942,51.002,50.5336,50.6942,1689800.0
2008-01-18 10:40:00,75.82,76.39,75.7,76.15,1192500.0,50.741,51.1225,50.6607,50.9619,1192500.0
2008-01-18 10:50:00,76.15,76.32,75.83,75.86,1142300.0,50.9619,51.0756,50.7477,50.7678,1142300.0
2008-01-18 11:00:00,75.88,76.09,75.48,75.51,994500.0,50.7812,50.9217,50.5135,50.5336,994500.0
2008-01-18 11:10:00,75.51,76.6,75.5,75.9,977000.0,50.5336,51.263,50.5269,50.7946,977000.0
2008-01-18 11:20:00,75.89,76.02,75.49,75.61,927000.0,50.7879,50.8749,50.5202,50.6005,927000.0
2008-01-18 11:30:00,75.62,75.82,75.09,75.26,943800.0,50.6072,50.741,50.2525,50.3663,943800.0
2008-01-18 11:40:00,75.26,75.39,74.01,74.01,942800.0,50.3663,50.4533,49.5297,49.5297,942800.0
2008-01-18 11:50:00,74.02,74.36,73.82,73.87,1246800.0,49.5364,49.7639,49.4026,49.436,1246800.0
2008-01-18 12:00:00,73.87,74.22,73.73,74.03,929700.0,49.436,49.6703,49.3423,49.5431,929700.0
2008-01-18 12:10:00,74.03,74.07,72.85,73.13,1722200.0,49.5431,49.5699,48.7534,48.9408,1722200.0
2008-01-18 12:20:00,73.13,74.21,72.3,74.17,1870200.0,48.9408,49.6636,48.3853,49.6368,1870200.0
2008-01-18 12:30:00,74.18,75.14,74.05,74.91,1820200.0,49.6435,50.2859,49.5565,50.132,1820200.0
2008-01-18 12:40:00,74.89,75.24,74.6,75.08,1140100.0,50.1186,50.3529,49.9246,50.2458,1140100.0
2008-01-18 12:50:00,75.07,75.75,74.96,75.57,955000.0,50.2391,50.6942,50.1655,50.5737,955000.0
2008-01-18 13:00:00,75.57,76.12,75.42,76.01,814400.0,50.5737,50.9418,50.4733,50.8682,814400.0
2008-01-18 13:10:00,76.02,77.2,75.98,76.3,2009600.0,50.8749,51.6646,50.8481,51.0623,2009600.0
2008-01-18 13:20:00,76.3,76.61,75.85,76.5,783900.0,51.0623,51.2697,50.7611,51.1961,783900.0
2008-01-18 13:30:00,76.53,77.02,76.42,76.82,923800.0,51.2162,51.5441,51.1426,51.4103,923800.0
2008-01-18 13:40:00,76.82,78.0,76.81,77.15,1289200.0,51.4103,52.1999,51.4036,51.6311,1289200.0
2008-01-18 13:50:00,77.16,77.27,76.52,77.0,949500.0,51.6378,51.7114,51.2095,51.5307,949500.0
2008-01-18 14:00:00,76.99,77.73,76.94,77.5,821800.0,51.524,52.0193,51.4906,51.8653,821800.0
2008-01-18 14:10:00,77.5,78.34,77.48,77.8,936900.0,51.8653,52.4275,51.8519,52.0661,936900.0
2008-01-18 14:20:00,77.8,78.36,77.7,77.97,1060000.0,52.0661,52.4409,51.9992,52.1799,1060000.0
2008-01-18 14:30:00,77.97,78.22,77.58,78.09,1119500.0,52.1799,52.3472,51.9189,52.2602,1119500.0
2008-01-18 14:40:00,78.09,78.3,77.89,78.27,534800.0,52.2602,52.4007,52.1263,52.3806,534800.0
2008-01-18 14:50:00,78.28,78.47,77.84,78.33,784700.0,52.3873,52.5145,52.0929,52.4208,784700.0
2008-01-18 15:00:00,78.33,78.75,77.88,78.63,864300.0,52.4208,52.7019,52.1196,52.6216,864300.0
2008-01-18 15:10:00,78.61,78.74,78.32,78.49,847100.0,52.6082,52.6952,52.4141,52.5279,847100.0
2008-01-18 15:20:00,78.49,79.44,78.4,79.0,947600.0,52.5279,53.1636,52.4676,52.8692,947600.0
2008-01-18 15:30:00,78.99,79.48,78.89,79.41,1078200.0,52.8625,53.1904,52.7956,53.1436,1078200.0
2008-01-18 15:40:00,79.43,80.25,79.24,79.99,1411500.0,53.1569,53.7057,53.0298,53.5317,1411500.0
2008-01-18 15:50:00,79.98,79.98,79.15,79.48,1419300.0,53.525,53.525,52.9696,53.1904,1419300.0
2008-01-22 09:30:00,74.44,76.73,74.43,76.51,1314000.0,49.8175,51.35,49.8108,51.2028,1314000.0
2008-01-22 09:40:00,76.48,77.0,75.92,77.0,1545700.0,51.1827,51.5307,50.8079,51.5307,1545700.0
2008-01-22 09:50:00,77.0,78.09,75.2,76.25,1404000.0,51.5307,52.2602,50.3261,51.0288,1404000.0
2008-01-22 10:00:00,76.31,77.19,76.23,76.89,504900.0,51.0689,51.6579,51.0154,51.4571,504900.0
2008-01-22 10:10:00,76.93,77.85,76.67,77.84,436600.0,51.4839,52.0996,51.3099,52.0929,436600.0
2008-01-22 10:20:00,77.85,77.95,76.5,76.82,979700.0,52.0996,52.1665,51.1961,51.4103,979700.0
2008-01-22 10:30:00,76.81,78.0,76.31,77.82,689900.0,51.4036,52.1999,51.0689,52.0795,689900.0
2008-01-22 10:40:00,77.82,79.22,77.51,77.7,787200.0,52.0795,53.0164,51.872,51.9992,787200.0
2008-01-22 10:50:00,77.71,77.87,77.04,77.34,571200.0,52.0059,52.1129,51.5575,51.7583,571200.0
2008-01-22 11:00:00,77.34,78.75,77.21,78.75,587600.0,51.7583,52.7019,51.6713,52.7019,587600.0
2008-01-22 11:10:00,78.73,79.19,78.33,78.88,486500.0,52.6885,52.9963,52.4208,52.7889,486500.0
2008-01-22 11:20:00,78.88,78.89,77.25,77.56,575900.0,52.7889,52.7956,51.698,51.9055,575900.0
2008-01-22 11:30:00,77.56,77.59,77.0,77.07,469700.0,51.9055,51.9256,51.5307,51.5776,469700.0
2008-01-22 11:40:00,77.07,77.78,76.7,77.74,463800.0,51.5776,52.0527,51.3299,52.0259,463800.0
2008-01-22 11:50:00,77.77,78.47,77.1,77.27,465100.0,52.046,52.5145,51.5976,51.7114,465100.0
2008-01-22 12:00:00,77.29,77.66,77.1,77.44,330700.0,51.7248,51.9724,51.5976,51.8252,330700.0
2008-01-22 12:10:00,77.46,77.76,76.9,76.97,324000.0,51.8386,52.0393,51.4638,51.5106,324000.0
2008-01-22 12:20:00,76.99,77.66,76.95,77.46,194400.0,51.524,51.9724,51.4973,51.8386,194400.0
2008-01-22 12:30:00,77.4,77.64,77.12,77.52,174500.0,51.7984,51.959,51.611,51.8787,174500.0
2008-01-22 12:40:00,77.51,77.73,77.25,77.55,268700.0,51.872,52.0193,51.698,51.8988,268700.0
2008-01-22 12:50:00,77.51,78.04,77.24,78.0,271100.0,51.872,52.2267,51.6913,52.1999,271100.0
2008-01-22 13:00:00,78.0,78.29,77.76,77.84,403400.0,52.1999,52.394,52.0393,52.0929,403400.0
2008-01-22 13:10:00,77.85,78.07,77.7,77.91,307600.0,52.0996,52.2468,51.9992,52.1397,307600.0
2008-01-22 13:20:00,77.93,78.24,77.28,77.64,370400.0,52.1531,52.3606,51.7181,51.959,370400.0
2008-01-22 13:30:00,77.66,77.85,77.45,77.84,284500.0,51.9724,52.0996,51.8319,52.0929,284500.0
2008-01-22 13:40:00,77.84,78.06,77.17,77.53,349300.0,52.0929,52.2401,51.6445,51.8854,349300.0
2008-01-22 13:50:00,77.53,77.8,77.03,77.61,449600.0,51.8854,52.0661,51.5508,51.9389,449600.0
2008-01-22 14:00:00,77.65,77.85,77.29,77.54,261700.0,51.9657,52.0996,51.7248,51.8921,261700.0
2008-01-22 14:10:00,77.53,78.13,77.52,77.87,570400.0,51.8854,52.2869,51.8787,52.1129,570400.0
2008-01-22 14:20:00,77.95,78.13,77.64,77.71,387900.0,52.1665,52.2869,51.959,52.0059,387900.0
2008-01-22 14:30:00,77.75,77.86,77.32,77.75,412200.0,52.0326,52.1063,51.7449,52.0326,412200.0
2008-01-22 14:40:00,77.75,77.82,77.43,77.81,319900.0,52.0326,52.0795,51.8185,52.0728,319900.0
2008-01-22 14:50:00,77.8,77.84,77.34,77.49,442800.0,52.0661,52.0929,51.7583,51.8586,442800.0
2008-01-22 15:00:00,77.5,77.7,77.23,77.51,424600.0,51.8653,51.9992,51.6846,51.872,424600.0
2008-01-22 15:10:00,77.51,77.64,77.04,77.39,394000.0,51.872,51.959,51.5575,51.7917,394000.0
2008-01-22 15:20:00,77.42,77.57,77.03,77.16,400600.0,51.8118,51.9122,51.5508,51.6378,400600.0
2008-01-22 15:30:00,77.16,77.64,76.97,77.2,776500.0,51.6378,51.959,51.5106,51.6646,776500.0
2008-01-22 15:40:00,77.2,77.62,76.96,77.42,587800.0,51.6646,51.9456,51.5039,51.8118,587800.0
2008-01-22 15:50:00,77.4,77.56,77.0,77.13,671900.0,51.7984,51.9055,51.5307,51.6177,671900.0
2008-01-23 09:30:00,74.82,75.83,74.26,75.52,1003200.0,50.0718,50.7477,49.697,50.5403,1003200.0
2008-01-23 09:40:00,75.5,75.66,75.0,75.54,805000.0,50.5269,50.6339,50.1923,50.5536,805000.0
2008-01-23 09:50:00,75.55,75.85,75.2,75.79,502400.0,50.5603,50.7611,50.3261,50.7209,502400.0
2008-01-23 10:00:00,75.78,76.28,75.38,75.49,522700.0,50.7143,51.0489,50.4466,50.5202,522700.0
2008-01-23 10:10:00,75.49,76.51,75.46,76.27,474900.0,50.5202,51.2028,50.5001,51.0422,474900.0
2008-01-23 10:20:00,76.26,76.55,75.51,75.52,525400.0,51.0355,51.2296,50.5336,50.5403,525400.0
2008-01-23 10:30:00,75.52,75.68,75.2,75.68,547000.0,50.5403,50.6473,50.3261,50.6473,547000.0
2008-01-23 10:40:00,75.7,75.83,75.0,75.4,767600.0,50.6607,50.7477,50.1923,50.4599,767600.0
2008-01-23 10:50:00,75.41,75.42,74.9,74.97,489300.0,50.4666,50.4733,50.1253,50.1722,489300.0
2008-01-23 11:00:00,74.98,75.25,74.9,74.91,438700.0,50.1789,50.3596,50.1253,50.132,438700.0
2008-01-23 11:10:00,74.92,75.14,74.82,75.01,293200.0,50.1387,50.2859,50.0718,50.1989,293200.0
2008-01-23 11:20:00,75.01,75.37,74.84,74.89,310500.0,50.1989,50.4399,50.0852,50.1186,310500.0
2008-01-23 11:30:00,74.9,74.92,74.06,74.35,837400.0,50.1253,50.1387,49.5632,49.7573,837400.0
2008-01-23 11:40:00,74.37,74.47,73.69,73.7,536800.0,49.7706,49.8376,49.3156,49.3223,536800.0
2008-01-23 11:50:00,73.71,74.15,73.68,74.0,376300.0,49.329,49.6234,49.3089,49.523,376300.0
2008-01-23 12:00:00,73.99,74.05,73.7,73.77,302600.0,49.5163,49.5565,49.3223,49.3691,302600.0
2008-01-23 12:10:00,73.76,74.01,73.63,73.99,290000.0,49.3624,49.5297,49.2754,49.5163,290000.0
2008-01-23 12:20:00,73.99,74.01,73.68,73.88,288200.0,49.5163,49.5297,49.3089,49.4427,288200.0
2008-01-23 12:30:00,73.9,73.9,73.0,73.0,340700.0,49.4561,49.4561,48.8538,48.8538,340700.0
2008-01-23 12:40:00,73.03,73.53,72.68,73.17,400400.0,48.8739,49.2085,48.6396,48.9676,400400.0
2008-01-23 12:50:00,73.17,73.36,73.0,73.32,183300.0,48.9676,49.0947,48.8538,49.068,183300.0
2008-01-23 13:00:00,73.32,73.98,73.03,73.06,253800.0,49.068,49.5096,48.8739,48.894,253800.0
2008-01-23 13:10:00,73.06,73.75,72.92,73.66,223100.0,48.894,49.3557,48.8003,49.2955,223100.0
2008-01-23 13:20:00,73.66,74.3,73.59,73.98,242100.0,49.2955,49.7238,49.2486,49.5096,242100.0
2008-01-23 13:30:00,73.98,74.47,73.41,74.01,301800.0,49.5096,49.8376,49.1282,49.5297,301800.0
2008-01-23 13:40:00,74.0,74.65,73.81,74.56,287200.0,49.523,49.958,49.3959,49.8978,287200.0
2008-01-23 13:50:00,74.59,74.98,74.44,74.64,206200.0,49.9179,50.1789,49.8175,49.9513,206200.0
2008-01-23 14:00:00,74.66,74.99,74.18,74.8,326700.0,49.9647,50.1856,49.6435,50.0584,326700.0
2008-01-23 14:10:00,74.79,74.88,74.45,74.51,378000.0,50.0517,50.1119,49.8242,49.8643,378000.0
2008-01-23 14:20:00,74.51,75.29,74.47,75.21,495700.0,49.8643,50.3863,49.8376,50.3328,495700.0
2008-01-23 14:30:00,75.19,75.23,74.58,74.76,338700.0,50.3194,50.3462,49.9112,50.0316,338700.0
2008-01-23 14:40:00,74.81,74.88,74.14,74.29,324600.0,50.0651,50.1119,49.6167,49.7171,324600.0
2008-01-23 14:50:00,74.3,74.95,74.09,74.83,310600.0,49.7238,50.1588,49.5833,50.0785,310600.0
2008-01-23 15:00:00,74.84,75.97,74.82,75.89,497200.0,50.0852,50.8414,50.0718,50.7879,497200.0
2008-01-23 15:10:00,75.91,76.0,75.22,75.95,370100.0,50.8013,50.8615,50.3395,50.828,370100.0
2008-01-23 15:20:00,75.91,77.39,75.69,77.31,512800.0,50.8013,51.7917,50.654,51.7382,512800.0
2008-01-23 15:30:00,77.25,79.5,77.24,78.94,958200.0,51.698,53.2038,51.6913,52.829,958200.0
2008-01-23 15:40:00,78.79,79.59,77.92,79.44,595600.0,52.7286,53.264,52.1464,53.1636,595600.0
2008-01-23 15:50:00,79.31,80.44,78.25,80.35,851100.0,53.0766,53.8329,52.3673,53.7726,851100.0
2008-01-24 09:30:00,80.82,82.15,80.73,81.64,746700.0,54.0872,54.9773,54.0269,54.6359,746700.0
2008-01-24 09:40:00,81.65,83.49,81.56,83.15,857800.0,54.6426,55.874,54.5824,55.6465,857800.0
2008-01-24 09:50:00,83.13,83.41,81.45,81.7,618800.0,55.6331,55.8205,54.5088,54.6761,618800.0
2008-01-24 10:00:00,81.7,81.9,81.21,81.76,538500.0,54.6761,54.8099,54.3482,54.7163,538500.0
2008-01-24 10:10:00,81.75,81.87,80.38,80.54,448300.0,54.7096,54.7899,53.7927,53.8998,448300.0
2008-01-24 10:20:00,80.57,80.57,79.5,80.35,540000.0,53.9199,53.9199,53.2038,53.7726,540000.0
2008-01-24 10:30:00,80.36,80.45,79.04,79.99,830500.0,53.7793,53.8396,52.8959,53.5317,830500.0
2008-01-24 10:40:00,79.99,80.18,79.49,80.0,308300.0,53.5317,53.6589,53.1971,53.5384,308300.0
2008-01-24 10:50:00,80.0,80.33,79.91,80.1,366900.0,53.5384,53.7593,53.4782,53.6053,366900.0
2008-01-24 11:00:00,80.1,80.66,79.91,80.44,299600.0,53.6053,53.9801,53.4782,53.8329,299600.0
2008-01-24 11:10:00,80.48,81.07,80.37,80.37,418800.0,53.8596,54.2545,53.786,53.786,418800.0
2008-01-24 11:20:00,80.36,80.71,80.15,80.59,296000.0,53.7793,54.0136,53.6388,53.9333,296000.0
2008-01-24 11:30:00,80.57,81.11,80.37,80.99,612100.0,53.9199,54.2813,53.786,54.2009,612100.0
2008-01-24 11:40:00,80.98,81.46,80.73,81.14,481800.0,54.1943,54.5155,54.0269,54.3013,481800.0
2008-01-24 11:50:00,81.13,81.49,80.66,80.81,385700.0,54.2946,54.5356,53.9801,54.0805,385700.0
2008-01-24 12:00:00,80.76,81.08,80.63,80.96,196700.0,54.047,54.2612,53.96,54.1809,196700.0
2008-01-24 12:10:00,80.98,81.17,80.8,81.05,177900.0,54.1943,54.3214,54.0738,54.2411,177900.0
2008-01-24 12:20:00,81.04,81.09,80.31,80.54,159000.0,54.2344,54.2679,53.7459,53.8998,159000.0
2008-01-24 12:30:00,80.56,80.73,80.19,80.19,144800.0,53.9132,54.0269,53.6656,53.6656,144800.0
2008-01-24 12:40:00,80.17,80.66,80.12,80.5,176300.0,53.6522,53.9801,53.6187,53.873,176300.0
2008-01-24 12:50:00,80.5,81.01,80.38,81.0,225500.0,53.873,54.2143,53.7927,54.2076,225500.0
2008-01-24 13:00:00,81.03,81.2,80.41,80.59,198300.0,54.2277,54.3415,53.8128,53.9333,198300.0
2008-01-24 13:10:00,80.6,81.57,80.55,81.18,252200.0,53.9399,54.5891,53.9065,54.3281,252200.0
2008-01-24 13:20:00,81.22,81.24,80.76,80.81,160600.0,54.3549,54.3683,54.047,54.0805,160600.0
2008-01-24 13:30:00,80.82,81.03,80.69,81.0,146300.0,54.0872,54.2277,54.0002,54.2076,146300.0
2008-01-24 13:40:00,80.97,81.48,80.96,81.28,203900.0,54.1876,54.5289,54.1809,54.395,203900.0
2008-01-24 13:50:00,81.3,81.71,81.22,81.57,217500.0,54.4084,54.6828,54.3549,54.5891,217500.0
2008-01-24 14:00:00,81.58,81.85,81.39,81.8,190600.0,54.5958,54.7765,54.4686,54.743,190600.0
2008-01-24 14:10:00,81.79,81.91,81.51,81.66,305800.0,54.7363,54.8166,54.5489,54.6493,305800.0
2008-01-24 14:20:00,81.65,82.1,81.62,81.92,196000.0,54.6426,54.9438,54.6226,54.8233,196000.0
2008-01-24 14:30:00,81.94,82.22,81.72,82.2,391900.0,54.8367,55.0241,54.6895,55.0107,391900.0
2008-01-24 14:40:00,82.19,82.22,81.67,81.86,217600.0,55.004,55.0241,54.656,54.7832,217600.0
2008-01-24 14:50:00,81.82,81.89,80.71,81.2,214000.0,54.7564,54.8033,54.0136,54.3415,214000.0
2008-01-24 15:00:00,81.2,81.35,81.01,81.08,226200.0,54.3415,54.4419,54.2143,54.2612,226200.0
2008-01-24 15:10:00,81.08,81.1,80.44,80.87,259000.0,54.2612,54.2746,53.8329,54.1206,259000.0
2008-01-24 15:20:00,80.85,80.94,80.52,80.69,327500.0,54.1073,54.1675,53.8864,54.0002,327500.0
2008-01-24 15:30:00,80.73,81.01,80.41,80.43,343200.0,54.0269,54.2143,53.8128,53.8262,343200.0
2008-01-24 15:40:00,80.43,80.64,80.3,80.41,669800.0,53.8262,53.9667,53.7392,53.8128,669800.0
2008-01-24 15:50:00,80.43,80.64,80.09,80.23,980200.0,53.8262,53.9667,53.5986,53.6923,980200.0
2008-01-25 09:30:00,82.39,82.71,81.69,82.04,784100.0,55.1379,55.352,54.6694,54.9036,784100.0
2008-01-25 09:40:00,82.0,82.32,81.61,82.24,693900.0,54.8769,55.091,54.6159,55.0375,693900.0
2008-01-25 09:50:00,82.24,82.26,81.18,81.2,452800.0,55.0375,55.0509,54.3281,54.3415,452800.0
2008-01-25 10:00:00,81.17,81.66,80.91,81.45,409800.0,54.3214,54.6493,54.1474,54.5088,409800.0
2008-01-25 10:10:00,81.44,82.04,81.4,81.84,564500.0,54.5021,54.9036,54.4753,54.7698,564500.0
2008-01-25 10:20:00,81.84,81.96,81.02,81.15,456300.0,54.7698,54.8501,54.221,54.308,456300.0
2008-01-25 10:30:00,81.15,81.31,80.77,81.08,427300.0,54.308,54.4151,54.0537,54.2612,427300.0
2008-01-25 10:40:00,81.08,81.5,80.99,81.37,242300.0,54.2612,54.5423,54.2009,54.4553,242300.0
2008-01-25 10:50:00,81.38,81.44,80.76,80.76,173400.0,54.4619,54.5021,54.047,54.047,173400.0
2008-01-25 11:00:00,80.78,80.83,80.3,80.69,239600.0,54.0604,54.0939,53.7392,54.0002,239600.0
2008-01-25 11:10:00,80.7,81.11,80.58,80.95,193200.0,54.0069,54.2813,53.9266,54.1742,193200.0
2008-01-25 11:20:00,80.92,81.05,80.0,80.3,180800.0,54.1541,54.2411,53.5384,53.7392,180800.0
2008-01-25 11:30:00,80.31,80.82,80.28,80.51,244000.0,53.7459,54.0872,53.7258,53.8797,244000.0
2008-01-25 11:40:00,80.51,80.53,79.66,79.7,306700.0,53.8797,53.8931,53.3109,53.3376,306700.0
2008-01-25 11:50:00,79.67,79.82,79.17,79.8,390600.0,53.3176,53.4179,52.9829,53.4046,390600.0
2008-01-25 12:00:00,79.81,79.84,79.23,79.23,165100.0,53.4113,53.4313,53.0231,53.0231,165100.0
2008-01-25 12:10:00,79.23,79.43,79.01,79.32,171200.0,53.0231,53.1569,52.8759,53.0833,171200.0
2008-01-25 12:20:00,79.27,79.49,78.94,78.96,224500.0,53.0499,53.1971,52.829,52.8424,224500.0
2008-01-25 12:30:00,78.96,79.04,78.3,78.86,372500.0,52.8424,52.8959,52.4007,52.7755,372500.0
2008-01-25 12:40:00,78.83,79.0,78.52,78.63,267300.0,52.7554,52.8692,52.5479,52.6216,267300.0
2008-01-25 12:50:00,78.63,78.79,78.14,78.33,681600.0,52.6216,52.7286,52.2936,52.4208,681600.0
2008-01-25 13:00:00,78.38,78.86,78.0,78.51,255100.0,52.4543,52.7755,52.1999,52.5413,255100.0
2008-01-25 13:10:00,78.5,78.96,78.28,78.49,389700.0,52.5346,52.8424,52.3873,52.5279,389700.0
2008-01-25 13:20:00,78.5,78.7,77.76,77.79,323500.0,52.5346,52.6684,52.0393,52.0594,323500.0
2008-01-25 13:30:00,77.77,77.98,77.3,77.75,287900.0,52.046,52.1866,51.7315,52.0326,287900.0
2008-01-25 13:40:00,77.73,77.81,76.5,76.85,628700.0,52.0193,52.0728,51.1961,51.4303,628700.0
2008-01-25 13:50:00,76.84,77.05,76.49,76.6,483200.0,51.4236,51.5642,51.1894,51.263,483200.0
2008-01-25 14:00:00,76.6,77.07,76.46,77.01,342900.0,51.263,51.5776,51.1693,51.5374,342900.0
2008-01-25 14:10:00,77.01,77.94,76.98,77.59,399700.0,51.5374,52.1598,51.5173,51.9256,399700.0
2008-01-25 14:20:00,77.55,78.03,77.44,77.48,298900.0,51.8988,52.22,51.8252,51.8519,298900.0
2008-01-25 14:30:00,77.47,78.13,77.47,77.97,178600.0,51.8453,52.2869,51.8453,52.1799,178600.0
2008-01-25 14:40:00,77.95,78.13,77.57,77.58,282800.0,52.1665,52.2869,51.9122,51.9189,282800.0
2008-01-25 14:50:00,77.66,78.03,77.13,77.91,333700.0,51.9724,52.22,51.6177,52.1397,333700.0
2008-01-25 15:00:00,77.91,78.21,77.75,77.9,205600.0,52.1397,52.3405,52.0326,52.133,205600.0
2008-01-25 15:10:00,77.92,78.75,77.76,78.73,229100.0,52.1464,52.7019,52.0393,52.6885,229100.0
2008-01-25 15:20:00,78.73,78.87,78.21,78.36,278900.0,52.6885,52.7822,52.3405,52.4409,278900.0
2008-01-25 15:30:00,78.34,78.86,78.11,78.28,325800.0,52.4275,52.7755,52.2736,52.3873,325800.0
2008-01-25 15:40:00,78.28,78.53,77.44,77.44,338300.0,52.3873,52.5546,51.8252,51.8252,338300.0
2008-01-25 15:50:00,77.47,77.96,77.24,77.76,615500.0,51.8453,52.1732,51.6913,52.0393,615500.0
2008-01-28 09:30:00,77.65,78.49,76.5,76.82,516700.0,51.9657,52.5279,51.1961,51.4103,516700.0
2008-01-28 09:40:00,76.78,77.47,76.52,77.0,611800.0,51.3835,51.8453,51.2095,51.5307,611800.0
2008-01-28 09:50:00,77.0,77.67,76.93,77.26,335200.0,51.5307,51.9791,51.4839,51.7047,335200.0
2008-01-28 10:00:00,77.26,77.5,76.9,76.93,611600.0,51.7047,51.8653,51.4638,51.4839,611600.0
2008-01-28 10:10:00,76.93,77.39,76.91,76.96,222600.0,51.4839,51.7917,51.4705,51.5039,222600.0
2008-01-28 10:20:00,76.95,77.9,76.86,77.9,248300.0,51.4973,52.133,51.437,52.133,248300.0
2008-01-28 10:30:00,77.9,77.95,77.53,77.87,169400.0,52.133,52.1665,51.8854,52.1129,169400.0
2008-01-28 10:40:00,77.88,78.19,77.65,78.09,236000.0,52.1196,52.3271,51.9657,52.2602,236000.0
2008-01-28 10:50:00,78.07,78.93,77.92,78.35,196500.0,52.2468,52.8223,52.1464,52.4342,196500.0
2008-01-28 11:00:00,78.32,78.6,78.22,78.25,123900.0,52.4141,52.6015,52.3472,52.3673,123900.0
2008-01-28 11:10:00,78.24,78.63,78.05,78.05,132700.0,52.3606,52.6216,52.2334,52.2334,132700.0
2008-01-28 11:20:00,78.06,78.55,78.04,78.25,219900.0,52.2401,52.568,52.2267,52.3673,219900.0
2008-01-28 11:30:00,78.23,78.97,78.23,78.96,204100.0,52.3539,52.8491,52.3539,52.8424,204100.0
2008-01-28 11:40:00,78.95,79.06,78.74,78.91,130000.0,52.8357,52.9093,52.6952,52.8089,130000.0
2008-01-28 11:50:00,78.96,79.12,78.79,78.83,198200.0,52.8424,52.9495,52.7286,52.7554,198200.0
2008-01-28 12:00:00,78.82,79.11,78.82,78.99,201900.0,52.7487,52.9428,52.7487,52.8625,201900.0
2008-01-28 12:10:00,78.99,78.99,78.31,78.42,153700.0,52.8625,52.8625,52.4074,52.481,153700.0
2008-01-28 12:20:00,78.39,78.81,78.25,78.35,103300.0,52.4609,52.742,52.3673,52.4342,103300.0
2008-01-28 12:30:00,78.37,78.67,78.34,78.6,164200.0,52.4476,52.6483,52.4275,52.6015,164200.0
2008-01-28 12:40:00,78.62,79.12,78.53,79.04,97700.0,52.6149,52.9495,52.5546,52.8959,97700.0
2008-01-28 12:50:00,79.04,79.07,78.71,78.87,71700.0,52.8959,52.916,52.6751,52.7822,71700.0
2008-01-28 13:00:00,78.88,79.29,78.76,78.9,299700.0,52.7889,53.0633,52.7086,52.8023,299700.0
2008-01-28 13:10:00,78.87,79.28,78.87,79.22,85300.0,52.7822,53.0566,52.7822,53.0164,85300.0
2008-01-28 13:20:00,79.21,79.37,79.02,79.25,115200.0,53.0097,53.1168,52.8826,53.0365,115200.0
2008-01-28 13:30:00,79.28,79.95,79.25,79.75,275600.0,53.0566,53.5049,53.0365,53.3711,275600.0
2008-01-28 13:40:00,79.75,79.84,79.29,79.36,151900.0,53.3711,53.4313,53.0633,53.1101,151900.0
2008-01-28 13:50:00,79.34,79.55,79.11,79.3,121500.0,53.0967,53.2373,52.9428,53.0699,121500.0
2008-01-28 14:00:00,79.28,79.64,79.25,79.52,110700.0,53.0566,53.2975,53.0365,53.2172,110700.0
2008-01-28 14:10:00,79.55,79.63,79.16,79.3,124900.0,53.2373,53.2908,52.9763,53.0699,124900.0
2008-01-28 14:20:00,79.31,79.72,79.29,79.3,167800.0,53.0766,53.351,53.0633,53.0699,167800.0
2008-01-28 14:30:00,79.32,79.76,79.32,79.6,105400.0,53.0833,53.3778,53.0833,53.2707,105400.0
2008-01-28 14:40:00,79.6,79.69,79.2,79.21,93100.0,53.2707,53.3309,53.003,53.0097,93100.0
2008-01-28 14:50:00,79.21,79.23,78.92,79.01,210100.0,53.0097,53.0231,52.8156,52.8759,210100.0
2008-01-28 15:00:00,79.01,79.2,78.83,78.97,350400.0,52.8759,53.003,52.7554,52.8491,350400.0
2008-01-28 15:10:00,78.99,79.05,78.36,78.44,174700.0,52.8625,52.9026,52.4409,52.4944,174700.0
2008-01-28 15:20:00,78.43,78.75,78.33,78.44,228600.0,52.4877,52.7019,52.4208,52.4944,228600.0
2008-01-28 15:30:00,78.47,78.91,78.47,78.9,251900.0,52.5145,52.8089,52.5145,52.8023,251900.0
2008-01-28 15:40:00,78.91,79.53,78.9,79.24,418000.0,52.8089,53.2239,52.8023,53.0298,418000.0
2008-01-28 15:50:00,79.23,79.35,78.98,79.19,518700.0,53.0231,53.1034,52.8558,52.9963,518700.0
2008-01-29 09:30:00,79.76,79.85,78.5,79.01,346000.0,53.3778,53.438,52.5346,52.8759,346000.0
2008-01-29 09:40:00,79.0,79.25,78.57,79.07,401500.0,52.8692,53.0365,52.5814,52.916,401500.0
2008-01-29 09:50:00,79.03,79.03,78.67,78.88,243600.0,52.8893,52.8893,52.6483,52.7889,243600.0
2008-01-29 10:00:00,78.9,79.4,78.63,79.01,282700.0,52.8023,53.1369,52.6216,52.8759,282700.0
2008-01-29 10:10:00,79.0,79.84,78.93,79.59,244800.0,52.8692,53.4313,52.8223,53.264,244800.0
2008-01-29 10:20:00,79.61,79.91,79.23,79.37,253000.0,53.2774,53.4782,53.0231,53.1168,253000.0
2008-01-29 10:30:00,79.37,79.4,79.07,79.1,162500.0,53.1168,53.1369,52.916,52.9361,162500.0
2008-01-29 10:40:00,79.1,79.15,78.75,79.0,210800.0,52.9361,52.9696,52.7019,52.8692,210800.0
2008-01-29 10:50:00,79.0,79.03,78.91,78.98,364100.0,52.8692,52.8893,52.8089,52.8558,364100.0
2008-01-29 11:00:00,78.98,79.07,78.93,78.99,227700.0,52.8558,52.916,52.8223,52.8625,227700.0
2008-01-29 11:10:00,78.99,79.14,78.85,79.1,114600.0,52.8625,52.9629,52.7688,52.9361,114600.0
2008-01-29 11:20:00,79.13,79.34,78.95,79.12,138500.0,52.9562,53.0967,52.8357,52.9495,138500.0
2008-01-29 11:30:00,79.12,79.54,78.98,79.21,285200.0,52.9495,53.2306,52.8558,53.0097,285200.0
2008-01-29 11:40:00,79.22,79.34,79.12,79.17,124100.0,53.0164,53.0967,52.9495,52.9829,124100.0
2008-01-29 11:50:00,79.19,79.3,78.79,79.17,187400.0,52.9963,53.0699,52.7286,52.9829,187400.0
2008-01-29 12:00:00,79.15,79.23,78.98,79.08,128500.0,52.9696,53.0231,52.8558,52.9227,128500.0
2008-01-29 12:10:00,79.09,79.18,78.87,78.98,144500.0,52.9294,52.9896,52.7822,52.8558,144500.0
2008-01-29 12:20:00,78.99,79.2,78.5,78.65,163900.0,52.8625,53.003,52.5346,52.6349,163900.0
2008-01-29 12:30:00,78.65,78.83,78.25,78.32,269000.0,52.6349,52.7554,52.3673,52.4141,269000.0
2008-01-29 12:40:00,78.32,78.8,78.28,78.67,194400.0,52.4141,52.7353,52.3873,52.6483,194400.0
2008-01-29 12:50:00,78.68,78.69,78.04,78.2,133400.0,52.655,52.6617,52.2267,52.3338,133400.0
2008-01-29 13:00:00,78.22,78.41,77.89,78.0,304000.0,52.3472,52.4743,52.1263,52.1999,304000.0
2008-01-29 13:10:00,77.99,78.32,77.94,78.31,113200.0,52.1933,52.4141,52.1598,52.4074,113200.0
2008-01-29 13:20:00,78.33,78.53,78.31,78.46,107300.0,52.4208,52.5546,52.4074,52.5078,107300.0
2008-01-29 13:30:00,78.46,78.9,78.39,78.89,84300.0,52.5078,52.8023,52.4609,52.7956,84300.0
2008-01-29 13:40:00,78.89,78.9,78.77,78.82,131900.0,52.7956,52.8023,52.7153,52.7487,131900.0
2008-01-29 13:50:00,78.82,78.86,78.43,78.43,124600.0,52.7487,52.7755,52.4877,52.4877,124600.0
2008-01-29 14:00:00,78.43,78.44,78.08,78.2,163200.0,52.4877,52.4944,52.2535,52.3338,163200.0
2008-01-29 14:10:00,78.19,78.21,78.0,78.14,176300.0,52.3271,52.3405,52.1999,52.2936,176300.0
2008-01-29 14:20:00,78.14,78.4,78.06,78.29,99800.0,52.2936,52.4676,52.2401,52.394,99800.0
2008-01-29 14:30:00,78.29,78.46,78.22,78.39,104200.0,52.394,52.5078,52.3472,52.4609,104200.0
2008-01-29 14:40:00,78.4,78.55,78.21,78.54,125700.0,52.4676,52.568,52.3405,52.5613,125700.0
2008-01-29 14:50:00,78.55,78.68,78.47,78.5,150800.0,52.568,52.655,52.5145,52.5346,150800.0
2008-01-29 15:00:00,78.49,79.02,78.41,78.97,175300.0,52.5279,52.8826,52.4743,52.8491,175300.0
2008-01-29 15:10:00,78.97,78.97,78.66,78.93,143400.0,52.8491,52.8491,52.6416,52.8223,143400.0
2008-01-29 15:20:00,78.94,79.19,78.77,78.99,215700.0,52.829,52.9963,52.7153,52.8625,215700.0
2008-01-29 15:30:00,78.99,79.0,78.72,78.83,273400.0,52.8625,52.8692,52.6818,52.7554,273400.0
2008-01-29 15:40:00,78.82,78.91,78.65,78.74,320600.0,52.7487,52.8089,52.6349,52.6952,320600.0
2008-01-29 15:50:00,78.74,78.9,78.52,78.69,389000.0,52.6952,52.8023,52.5479,52.6617,389000.0
2008-01-30 09:30:00,78.2,78.97,77.38,78.02,356200.0,52.3338,52.8491,51.785,52.2133,356200.0
2008-01-30 09:40:00,78.01,78.71,77.88,77.92,273100.0,52.2066,52.6751,52.1196,52.1464,273100.0
2008-01-30 09:50:00,77.92,78.76,77.74,78.4,305900.0,52.1464,52.7086,52.0259,52.4676,305900.0
2008-01-30 10:00:00,78.39,79.12,78.3,78.96,260900.0,52.4609,52.9495,52.4007,52.8424,260900.0
2008-01-30 10:10:00,78.95,79.07,78.57,78.6,204100.0,52.8357,52.916,52.5814,52.6015,204100.0
2008-01-30 10:20:00,78.63,78.66,78.19,78.23,126700.0,52.6216,52.6416,52.3271,52.3539,126700.0
2008-01-30 10:30:00,78.26,78.3,77.57,77.82,244200.0,52.3739,52.4007,51.9122,52.0795,244200.0
2008-01-30 10:40:00,77.83,77.98,77.39,77.39,172000.0,52.0862,52.1866,51.7917,51.7917,172000.0
2008-01-30 10:50:00,77.39,77.5,77.25,77.37,202700.0,51.7917,51.8653,51.698,51.7783,202700.0
2008-01-30 11:00:00,77.37,77.5,77.16,77.27,135200.0,51.7783,51.8653,51.6378,51.7114,135200.0
2008-01-30 11:10:00,77.26,77.34,77.16,77.26,101300.0,51.7047,51.7583,51.6378,51.7047,101300.0
2008-01-30 11:20:00,77.26,77.52,77.16,77.24,163100.0,51.7047,51.8787,51.6378,51.6913,163100.0
2008-01-30 11:30:00,77.24,77.26,76.9,76.93,290000.0,51.6913,51.7047,51.4638,51.4839,290000.0
2008-01-30 11:40:00,76.93,77.31,76.81,77.29,203300.0,51.4839,51.7382,51.4036,51.7248,203300.0
2008-01-30 11:50:00,77.3,77.32,76.89,77.22,171600.0,51.7315,51.7449,51.4571,51.6779,171600.0
2008-01-30 12:00:00,77.21,77.21,76.93,76.99,229800.0,51.6713,51.6713,51.4839,51.524,229800.0
2008-01-30 12:10:00,76.99,77.18,76.94,76.95,79800.0,51.524,51.6512,51.4906,51.4973,79800.0
2008-01-30 12:20:00,76.96,76.99,76.74,76.78,151700.0,51.5039,51.524,51.3567,51.3835,151700.0
2008-01-30 12:30:00,76.78,77.09,76.77,76.84,116100.0,51.3835,51.5909,51.3768,51.4236,116100.0
2008-01-30 12:40:00,76.86,77.06,76.83,77.02,97200.0,51.437,51.5709,51.4169,51.5441,97200.0
2008-01-30 12:50:00,77.0,77.02,76.96,77.0,103900.0,51.5307,51.5441,51.5039,51.5307,103900.0
2008-01-30 13:00:00,77.0,77.07,76.87,77.0,127400.0,51.5307,51.5776,51.4437,51.5307,127400.0
2008-01-30 13:10:00,77.0,77.09,76.92,77.01,104800.0,51.5307,51.5909,51.4772,51.5374,104800.0
2008-01-30 13:20:00,77.02,77.06,76.85,76.95,137200.0,51.5441,51.5709,51.4303,51.4973,137200.0
2008-01-30 13:30:00,76.99,77.02,76.87,76.99,66300.0,51.524,51.5441,51.4437,51.524,66300.0
2008-01-30 13:40:00,76.99,77.02,76.75,76.8,195200.0,51.524,51.5441,51.3634,51.3969,195200.0
2008-01-30 13:50:00,76.79,77.0,76.78,76.93,214400.0,51.3902,51.5307,51.3835,51.4839,214400.0
2008-01-30 14:00:00,76.93,76.93,76.61,76.65,181600.0,51.4839,51.4839,51.2697,51.2965,181600.0
2008-01-30 14:10:00,76.68,77.23,76.59,76.82,584200.0,51.3166,51.6846,51.2563,51.4103,584200.0
2008-01-30 14:20:00,76.82,77.53,76.66,77.23,966800.0,51.4103,51.8854,51.3032,51.6846,966800.0
2008-01-30 14:30:00,77.22,77.29,76.79,77.25,692700.0,51.6779,51.7248,51.3902,51.698,692700.0
2008-01-30 14:40:00,77.25,77.3,76.82,77.24,814900.0,51.698,51.7315,51.4103,51.6913,814900.0
2008-01-30 14:50:00,77.24,77.63,77.18,77.49,825800.0,51.6913,51.9523,51.6512,51.8586,825800.0
2008-01-30 15:00:00,77.49,77.95,77.29,77.42,724600.0,51.8586,52.1665,51.7248,51.8118,724600.0
2008-01-30 15:10:00,77.42,77.54,76.92,77.01,571000.0,51.8118,51.8921,51.4772,51.5374,571000.0
2008-01-30 15:20:00,77.03,77.17,76.8,76.97,737800.0,51.5508,51.6445,51.3969,51.5106,737800.0
2008-01-30 15:30:00,76.98,77.03,76.6,76.75,797900.0,51.5173,51.5508,51.263,51.3634,797900.0
2008-01-30 15:40:00,76.75,76.98,75.75,76.98,1056300.0,51.3634,51.5173,50.6942,51.5173,1056300.0
2008-01-30 15:50:00,76.98,76.98,75.55,75.71,984800.0,51.5173,51.5173,50.5603,50.6674,984800.0
2008-01-31 09:30:00,74.03,74.55,73.36,73.84,1130500.0,49.5431,49.8911,49.0947,49.416,1130500.0
2008-01-31 09:40:00,73.83,73.85,73.38,73.5,793400.0,49.4093,49.4226,49.1081,49.1884,793400.0
2008-01-31 09:50:00,73.5,74.0,73.41,73.89,912100.0,49.1884,49.523,49.1282,49.4494,912100.0
2008-01-31 10:00:00,73.88,74.0,73.2,73.6,1081000.0,49.4427,49.523,48.9876,49.2553,1081000.0
2008-01-31 10:10:00,73.59,73.95,73.46,73.52,599300.0,49.2486,49.4896,49.1616,49.2018,599300.0
2008-01-31 10:20:00,73.52,73.95,73.46,73.77,606800.0,49.2018,49.4896,49.1616,49.3691,606800.0
2008-01-31 10:30:00,73.77,74.02,73.55,73.73,911300.0,49.3691,49.5364,49.2219,49.3423,911300.0
2008-01-31 10:40:00,73.73,74.0,73.65,73.92,875700.0,49.3423,49.523,49.2888,49.4695,875700.0
2008-01-31 10:50:00,73.92,74.03,73.72,74.0,548800.0,49.4695,49.5431,49.3356,49.523,548800.0
2008-01-31 11:00:00,74.0,74.31,73.86,73.87,719900.0,49.523,49.7305,49.4293,49.436,719900.0
2008-01-31 11:10:00,73.93,74.18,73.73,74.18,633000.0,49.4762,49.6435,49.3423,49.6435,633000.0
2008-01-31 11:20:00,74.17,74.57,73.85,74.55,546700.0,49.6368,49.9045,49.4226,49.8911,546700.0
2008-01-31 11:30:00,74.55,74.66,74.09,74.26,374200.0,49.8911,49.9647,49.5833,49.697,374200.0
2008-01-31 11:40:00,74.26,74.95,74.25,74.54,346900.0,49.697,50.1588,49.6903,49.8844,346900.0
2008-01-31 11:50:00,74.52,74.83,74.31,74.33,393800.0,49.871,50.0785,49.7305,49.7439,393800.0
2008-01-31 12:00:00,74.34,74.8,74.13,74.39,384300.0,49.7506,50.0584,49.61,49.784,384300.0
2008-01-31 12:10:00,74.4,74.55,74.07,74.1,414000.0,49.7907,49.8911,49.5699,49.5899,414000.0
2008-01-31 12:20:00,74.1,74.65,74.08,74.51,530100.0,49.5899,49.958,49.5766,49.8643,530100.0
2008-01-31 12:30:00,74.5,74.66,74.16,74.5,260700.0,49.8576,49.9647,49.6301,49.8576,260700.0
2008-01-31 12:40:00,74.5,74.85,74.34,74.45,207000.0,49.8576,50.0919,49.7506,49.8242,207000.0
2008-01-31 12:50:00,74.47,74.53,74.02,74.4,567200.0,49.8376,49.8777,49.5364,49.7907,567200.0
2008-01-31 13:00:00,74.4,74.55,74.21,74.46,457200.0,49.7907,49.8911,49.6636,49.8309,457200.0
2008-01-31 13:10:00,74.45,74.75,74.43,74.56,895400.0,49.8242,50.0249,49.8108,49.8978,895400.0
2008-01-31 13:20:00,74.56,74.89,74.5,74.78,249800.0,49.8978,50.1186,49.8576,50.045,249800.0
2008-01-31 13:30:00,74.78,74.98,74.68,74.69,501000.0,50.045,50.1789,49.9781,49.9848,501000.0
2008-01-31 13:40:00,74.7,75.13,74.65,74.79,556600.0,49.9915,50.2793,49.958,50.0517,556600.0
2008-01-31 13:50:00,74.8,74.85,74.53,74.67,459500.0,50.0584,50.0919,49.8777,49.9714,459500.0
2008-01-31 14:00:00,74.67,74.83,74.57,74.69,752000.0,49.9714,50.0785,49.9045,49.9848,752000.0
2008-01-31 14:10:00,74.69,75.07,74.65,74.97,606100.0,49.9848,50.2391,49.958,50.1722,606100.0
2008-01-31 14:20:00,74.97,75.18,74.78,74.97,592200.0,50.1722,50.3127,50.045,50.1722,592200.0
2008-01-31 14:30:00,74.95,75.34,74.9,74.94,622900.0,50.1588,50.4198,50.1253,50.1521,622900.0
2008-01-31 14:40:00,74.94,75.33,74.83,75.26,443100.0,50.1521,50.4131,50.0785,50.3663,443100.0
2008-01-31 14:50:00,75.26,75.38,74.88,75.1,583400.0,50.3663,50.4466,50.1119,50.2592,583400.0
2008-01-31 15:00:00,75.09,75.4,74.88,75.3,618000.0,50.2525,50.4599,50.1119,50.393,618000.0
2008-01-31 15:10:00,75.3,75.49,75.13,75.25,853100.0,50.393,50.5202,50.2793,50.3596,853100.0
2008-01-31 15:20:00,75.25,75.49,75.18,75.41,459000.0,50.3596,50.5202,50.3127,50.4666,459000.0
2008-01-31 15:30:00,75.41,75.63,75.29,75.63,563600.0,50.4666,50.6139,50.3863,50.6139,563600.0
2008-01-31 15:40:00,75.64,75.96,75.64,75.88,649900.0,50.6206,50.8347,50.6206,50.7812,649900.0
2008-01-31 15:50:00,75.88,75.93,74.75,75.27,1244500.0,50.7812,50.8146,50.0249,50.3729,1244500.0
2008-02-01 09:30:00,76.11,76.43,75.72,76.21,745000.0,50.9351,51.1493,50.6741,51.002,745000.0
2008-02-01 09:40:00,76.22,76.9,76.05,76.88,521100.0,51.0087,51.4638,50.8949,51.4504,521100.0
2008-02-01 09:50:00,76.89,77.53,76.82,77.15,512300.0,51.4571,51.8854,51.4103,51.6311,512300.0
2008-02-01 10:00:00,77.16,77.52,77.14,77.3,410700.0,51.6378,51.8787,51.6244,51.7315,410700.0
2008-02-01 10:10:00,77.3,77.44,76.69,76.87,344700.0,51.7315,51.8252,51.3233,51.4437,344700.0
2008-02-01 10:20:00,76.86,77.0,76.51,76.81,346100.0,51.437,51.5307,51.2028,51.4036,346100.0
2008-02-01 10:30:00,76.81,77.25,76.71,77.15,336700.0,51.4036,51.698,51.3366,51.6311,336700.0
2008-02-01 10:40:00,77.15,77.3,76.99,77.09,418700.0,51.6311,51.7315,51.524,51.5909,418700.0
2008-02-01 10:50:00,77.1,77.29,76.95,77.15,277800.0,51.5976,51.7248,51.4973,51.6311,277800.0
2008-02-01 11:00:00,77.13,77.29,76.98,77.06,338100.0,51.6177,51.7248,51.5173,51.5709,338100.0
2008-02-01 11:10:00,77.04,77.43,76.97,77.12,263000.0,51.5575,51.8185,51.5106,51.611,263000.0
2008-02-01 11:20:00,77.12,77.2,76.94,77.09,181300.0,51.611,51.6646,51.4906,51.5909,181300.0
2008-02-01 11:30:00,77.09,77.41,77.0,77.34,146400.0,51.5909,51.8051,51.5307,51.7583,146400.0
2008-02-01 11:40:00,77.34,77.37,77.19,77.32,107700.0,51.7583,51.7783,51.6579,51.7449,107700.0
2008-02-01 11:50:00,77.33,77.4,77.04,77.04,191200.0,51.7516,51.7984,51.5575,51.5575,191200.0
2008-02-01 12:00:00,77.04,77.35,76.86,77.21,252800.0,51.5575,51.7649,51.437,51.6713,252800.0
2008-02-01 12:10:00,77.22,77.25,76.91,77.04,165800.0,51.6779,51.698,51.4705,51.5575,165800.0
2008-02-01 12:20:00,77.04,77.26,76.81,76.96,267700.0,51.5575,51.7047,51.4036,51.5039,267700.0
2008-02-01 12:30:00,76.96,77.16,76.94,77.05,367000.0,51.5039,51.6378,51.4906,51.5642,367000.0
2008-02-01 12:40:00,77.03,77.18,77.0,77.0,135000.0,51.5508,51.6512,51.5307,51.5307,135000.0
2008-02-01 12:50:00,77.01,77.12,76.96,77.07,129500.0,51.5374,51.611,51.5039,51.5776,129500.0
2008-02-01 13:00:00,77.07,77.26,77.04,77.1,189900.0,51.5776,51.7047,51.5575,51.5976,189900.0
2008-02-01 13:10:00,77.1,77.43,77.05,77.15,272900.0,51.5976,51.8185,51.5642,51.6311,272900.0
2008-02-01 13:20:00,77.15,77.47,77.13,77.33,157000.0,51.6311,51.8453,51.6177,51.7516,157000.0
2008-02-01 13:30:00,77.32,77.68,77.27,77.6,181600.0,51.7449,51.9858,51.7114,51.9323,181600.0
2008-02-01 13:40:00,77.59,77.65,77.51,77.59,221800.0,51.9256,51.9657,51.872,51.9256,221800.0
2008-02-01 13:50:00,77.58,77.63,77.32,77.35,181200.0,51.9189,51.9523,51.7449,51.7649,181200.0
2008-02-01 14:00:00,77.35,77.66,77.27,77.64,309500.0,51.7649,51.9724,51.7114,51.959,309500.0
2008-02-01 14:10:00,77.64,77.71,77.6,77.65,138400.0,51.959,52.0059,51.9323,51.9657,138400.0
2008-02-01 14:20:00,77.65,77.8,77.59,77.6,319800.0,51.9657,52.0661,51.9256,51.9323,319800.0
2008-02-01 14:30:00,77.61,77.99,77.6,77.9,267100.0,51.9389,52.1933,51.9323,52.133,267100.0
2008-02-01 14:40:00,77.93,78.0,77.72,77.8,271100.0,52.1531,52.1999,52.0126,52.0661,271100.0
2008-02-01 14:50:00,77.8,78.0,77.7,77.78,237100.0,52.0661,52.1999,51.9992,52.0527,237100.0
2008-02-01 15:00:00,77.78,78.06,77.69,78.06,260800.0,52.0527,52.2401,51.9925,52.2401,260800.0
2008-02-01 15:10:00,78.06,78.21,77.82,78.16,284100.0,52.2401,52.3405,52.0795,52.307,284100.0
2008-02-01 15:20:00,78.2,78.5,78.09,78.17,381200.0,52.3338,52.5346,52.2602,52.3137,381200.0
2008-02-01 15:30:00,78.19,78.35,78.01,78.1,294400.0,52.3271,52.4342,52.2066,52.2669,294400.0
2008-02-01 15:40:00,78.13,78.28,77.91,78.16,589200.0,52.2869,52.3873,52.1397,52.307,589200.0
2008-02-01 15:50:00,78.19,78.26,77.71,78.19,647900.0,52.3271,52.3739,52.0059,52.3271,647900.0
2008-02-04 09:30:00,78.3,78.3,77.76,77.9,271700.0,52.4007,52.4007,52.0393,52.133,271700.0
2008-02-04 09:40:00,77.88,78.3,77.67,77.77,178500.0,52.1196,52.4007,51.9791,52.046,178500.0
2008-02-04 09:50:00,77.79,78.0,77.28,77.86,267200.0,52.0594,52.1999,51.7181,52.1063,267200.0
2008-02-04 10:00:00,77.8,77.97,77.38,77.63,234000.0,52.0661,52.1799,51.785,51.9523,234000.0
2008-02-04 10:10:00,77.63,77.73,77.47,77.68,254600.0,51.9523,52.0193,51.8453,51.9858,254600.0
2008-02-04 10:20:00,77.68,78.0,77.6,77.99,141900.0,51.9858,52.1999,51.9323,52.1933,141900.0
2008-02-04 10:30:00,77.99,78.11,77.69,77.84,276700.0,52.1933,52.2736,51.9925,52.0929,276700.0
2008-02-04 10:40:00,77.8,78.15,77.77,78.11,218700.0,52.0661,52.3003,52.046,52.2736,218700.0
2008-02-04 10:50:00,78.13,79.15,78.12,78.92,391400.0,52.2869,52.9696,52.2803,52.8156,391400.0
2008-02-04 11:00:00,78.9,79.1,78.88,78.98,352100.0,52.8023,52.9361,52.7889,52.8558,352100.0
2008-02-04 11:10:00,78.97,79.02,78.8,78.93,193400.0,52.8491,52.8826,52.7353,52.8223,193400.0
2008-02-04 11:20:00,78.9,79.19,78.86,79.15,167500.0,52.8023,52.9963,52.7755,52.9696,167500.0
2008-02-04 11:30:00,79.16,79.33,79.1,79.23,180200.0,52.9763,53.09,52.9361,53.0231,180200.0
2008-02-04 11:40:00,79.22,79.5,79.19,79.45,159400.0,53.0164,53.2038,52.9963,53.1703,159400.0
2008-02-04 11:50:00,79.45,79.62,79.16,79.39,205800.0,53.1703,53.2841,52.9763,53.1302,205800.0
2008-02-04 12:00:00,79.37,79.48,79.06,79.12,123500.0,53.1168,53.1904,52.9093,52.9495,123500.0
2008-02-04 12:10:00,79.13,79.17,79.02,79.09,124200.0,52.9562,52.9829,52.8826,52.9294,124200.0
2008-02-04 12:20:00,79.09,79.09,78.84,79.04,110400.0,52.9294,52.9294,52.7621,52.8959,110400.0
2008-02-04 12:30:00,79.05,79.55,79.05,79.53,198300.0,52.9026,53.2373,52.9026,53.2239,198300.0
2008-02-04 12:40:00,79.53,79.58,79.39,79.45,120600.0,53.2239,53.2573,53.1302,53.1703,120600.0
2008-02-04 12:50:00,79.5,79.67,79.22,79.64,129900.0,53.2038,53.3176,53.0164,53.2975,129900.0
2008-02-04 13:00:00,79.61,79.7,79.45,79.55,201400.0,53.2774,53.3376,53.1703,53.2373,201400.0
2008-02-04 13:10:00,79.53,79.89,79.53,79.87,157400.0,53.2239,53.4648,53.2239,53.4514,157400.0
2008-02-04 13:20:00,79.85,79.9,79.48,79.52,130600.0,53.438,53.4715,53.1904,53.2172,130600.0
2008-02-04 13:30:00,79.54,79.84,79.53,79.75,143900.0,53.2306,53.4313,53.2239,53.3711,143900.0
2008-02-04 13:40:00,79.76,79.89,79.69,79.81,146600.0,53.3778,53.4648,53.3309,53.4113,146600.0
2008-02-04 13:50:00,79.81,79.95,79.74,79.94,176300.0,53.4113,53.5049,53.3644,53.4983,176300.0
2008-02-04 14:00:00,79.95,79.97,79.56,79.56,195400.0,53.5049,53.5183,53.2439,53.2439,195400.0
2008-02-04 14:10:00,79.58,79.67,79.4,79.61,172800.0,53.2573,53.3176,53.1369,53.2774,172800.0
2008-02-04 14:20:00,79.6,79.81,79.46,79.79,153600.0,53.2707,53.4113,53.177,53.3979,153600.0
2008-02-04 14:30:00,79.78,79.83,79.47,79.58,205900.0,53.3912,53.4246,53.1837,53.2573,205900.0
2008-02-04 14:40:00,79.58,79.59,79.43,79.58,163800.0,53.2573,53.264,53.1569,53.2573,163800.0
2008-02-04 14:50:00,79.57,79.58,79.45,79.53,203700.0,53.2506,53.2573,53.1703,53.2239,203700.0
2008-02-04 15:00:00,79.53,79.57,79.37,79.5,172800.0,53.2239,53.2506,53.1168,53.2038,172800.0
2008-02-04 15:10:00,79.52,79.58,79.39,79.48,159800.0,53.2172,53.2573,53.1302,53.1904,159800.0
2008-02-04 15:20:00,79.49,79.58,79.32,79.36,193200.0,53.1971,53.2573,53.0833,53.1101,193200.0
2008-02-04 15:30:00,79.37,79.49,79.21,79.29,180000.0,53.1168,53.1971,53.0097,53.0633,180000.0
2008-02-04 15:40:00,79.29,79.41,78.98,79.08,217700.0,53.0633,53.1436,52.8558,52.9227,217700.0
2008-02-04 15:50:00,79.09,79.12,78.75,79.06,366400.0,52.9294,52.9495,52.7019,52.9093,366400.0
2008-02-05 09:30:00,77.86,77.93,77.17,77.4,953600.0,52.1063,52.1531,51.6445,51.7984,953600.0
2008-02-05 09:40:00,77.39,77.81,77.25,77.3,486900.0,51.7917,52.0728,51.698,51.7315,486900.0
2008-02-05 09:50:00,77.31,77.43,77.25,77.3,889600.0,51.7382,51.8185,51.698,51.7315,889600.0
2008-02-05 10:00:00,77.3,77.52,77.19,77.3,752800.0,51.7315,51.8787,51.6579,51.7315,752800.0
2008-02-05 10:10:00,77.3,77.63,77.28,77.47,409900.0,51.7315,51.9523,51.7181,51.8453,409900.0
2008-02-05 10:20:00,77.45,77.69,77.25,77.67,510400.0,51.8319,51.9925,51.698,51.9791,510400.0
2008-02-05 10:30:00,77.67,77.81,77.25,77.45,554000.0,51.9791,52.0728,51.698,51.8319,554000.0
2008-02-05 10:40:00,77.45,77.48,77.25,77.34,467400.0,51.8319,51.8519,51.698,51.7583,467400.0
2008-02-05 10:50:00,77.32,77.69,77.26,77.36,569200.0,51.7449,51.9925,51.7047,51.7716,569200.0
2008-02-05 11:00:00,77.36,77.46,77.07,77.41,467300.0,51.7716,51.8386,51.5776,51.8051,467300.0
2008-02-05 11:10:00,77.41,77.49,77.2,77.2,265400.0,51.8051,51.8586,51.6646,51.6646,265400.0
2008-02-05 11:20:00,77.19,77.62,77.18,77.34,378800.0,51.6579,51.9456,51.6512,51.7583,378800.0
2008-02-05 11:30:00,77.34,77.63,77.3,77.37,179700.0,51.7583,51.9523,51.7315,51.7783,179700.0
2008-02-05 11:40:00,77.36,77.57,77.21,77.35,291000.0,51.7716,51.9122,51.6713,51.7649,291000.0
2008-02-05 11:50:00,77.36,77.41,77.21,77.35,364200.0,51.7716,51.8051,51.6713,51.7649,364200.0
2008-02-05 12:00:00,77.35,77.4,77.22,77.35,377900.0,51.7649,51.7984,51.6779,51.7649,377900.0
2008-02-05 12:10:00,77.35,77.38,77.19,77.29,329100.0,51.7649,51.785,51.6579,51.7248,329100.0
2008-02-05 12:20:00,77.3,77.33,77.2,77.25,381400.0,51.7315,51.7516,51.6646,51.698,381400.0
2008-02-05 12:30:00,77.27,77.33,77.01,77.14,275400.0,51.7114,51.7516,51.5374,51.6244,275400.0
2008-02-05 12:40:00,77.12,77.33,77.1,77.31,153100.0,51.611,51.7516,51.5976,51.7382,153100.0
2008-02-05 12:50:00,77.29,77.32,77.16,77.23,211300.0,51.7248,51.7449,51.6378,51.6846,211300.0
2008-02-05 13:00:00,77.23,77.42,77.19,77.24,558400.0,51.6846,51.8118,51.6579,51.6913,558400.0
2008-02-05 13:10:00,77.24,77.28,76.92,77.21,449000.0,51.6913,51.7181,51.4772,51.6713,449000.0
2008-02-05 13:20:00,77.2,77.23,77.1,77.2,237100.0,51.6646,51.6846,51.5976,51.6646,237100.0
2008-02-05 13:30:00,77.18,77.3,77.02,77.13,310800.0,51.6512,51.7315,51.5441,51.6177,310800.0
2008-02-05 13:40:00,77.13,77.23,77.0,77.04,375400.0,51.6177,51.6846,51.5307,51.5575,375400.0
2008-02-05 13:50:00,77.04,77.09,76.9,77.05,688300.0,51.5575,51.5909,51.4638,51.5642,688300.0
2008-02-05 14:00:00,77.05,77.1,76.75,77.02,663600.0,51.5642,51.5976,51.3634,51.5441,663600.0
2008-02-05 14:10:00,77.02,77.07,76.93,77.01,624100.0,51.5441,51.5776,51.4839,51.5374,624100.0
2008-02-05 14:20:00,77.02,77.17,76.97,77.03,155800.0,51.5441,51.6445,51.5106,51.5508,155800.0
2008-02-05 14:30:00,77.04,77.3,77.0,77.07,299400.0,51.5575,51.7315,51.5307,51.5776,299400.0
2008-02-05 14:40:00,77.05,77.16,76.97,77.07,307500.0,51.5642,51.6378,51.5106,51.5776,307500.0
2008-02-05 14:50:00,77.05,77.16,77.03,77.03,200900.0,51.5642,51.6378,51.5508,51.5508,200900.0
2008-02-05 15:00:00,77.05,77.18,76.85,76.9,378700.0,51.5642,51.6512,51.4303,51.4638,378700.0
2008-02-05 15:10:00,76.92,77.17,76.83,77.13,237500.0,51.4772,51.6445,51.4169,51.6177,237500.0
2008-02-05 15:20:00,77.11,77.16,76.92,77.05,477900.0,51.6043,51.6378,51.4772,51.5642,477900.0
2008-02-05 15:30:00,77.03,77.28,77.02,77.13,354000.0,51.5508,51.7181,51.5441,51.6177,354000.0
2008-02-05 15:40:00,77.12,77.13,76.88,77.0,925700.0,51.611,51.6177,51.4504,51.5307,925700.0
2008-02-05 15:50:00,77.01,77.13,76.77,77.1,1341500.0,51.5374,51.6177,51.3768,51.5976,1341500.0
2008-02-06 09:30:00,77.6,77.75,77.06,77.48,300100.0,51.9323,52.0326,51.5709,51.8519,300100.0
2008-02-06 09:40:00,77.51,77.56,76.76,76.97,583500.0,51.872,51.9055,51.3701,51.5106,583500.0
2008-02-06 09:50:00,76.98,77.09,76.75,77.01,529000.0,51.5173,51.5909,51.3634,51.5374,529000.0
2008-02-06 10:00:00,77.02,77.64,76.97,77.52,490400.0,51.5441,51.959,51.5106,51.8787,490400.0
2008-02-06 10:10:00,77.54,77.76,77.21,77.28,326000.0,51.8921,52.0393,51.6713,51.7181,326000.0
2008-02-06 10:20:00,77.28,77.62,77.16,77.16,366100.0,51.7181,51.9456,51.6378,51.6378,366100.0
2008-02-06 10:30:00,77.15,77.31,76.7,76.96,1065100.0,51.6311,51.7382,51.3299,51.5039,1065100.0
2008-02-06 10:40:00,76.95,77.11,76.95,77.07,234400.0,51.4973,51.6043,51.4973,51.5776,234400.0
2008-02-06 10:50:00,77.08,77.38,76.98,77.26,221600.0,51.5843,51.785,51.5173,51.7047,221600.0
2008-02-06 11:00:00,77.24,77.62,77.18,77.22,273900.0,51.6913,51.9456,51.6512,51.6779,273900.0
2008-02-06 11:10:00,77.22,77.51,77.08,77.11,141200.0,51.6779,51.872,51.5843,51.6043,141200.0
2008-02-06 11:20:00,77.11,77.21,76.93,77.03,187000.0,51.6043,51.6713,51.4839,51.5508,187000.0
2008-02-06 11:30:00,77.04,77.18,76.95,77.0,343000.0,51.5575,51.6512,51.4973,51.5307,343000.0
2008-02-06 11:40:00,76.99,77.04,76.91,76.96,356000.0,51.524,51.5575,51.4705,51.5039,356000.0
2008-02-06 11:50:00,76.96,77.02,76.89,77.02,225900.0,51.5039,51.5441,51.4571,51.5441,225900.0
2008-02-06 12:00:00,77.01,77.06,76.89,76.98,124900.0,51.5374,51.5709,51.4571,51.5173,124900.0
2008-02-06 12:10:00,77.0,77.01,76.9,76.98,295500.0,51.5307,51.5374,51.4638,51.5173,295500.0
2008-02-06 12:20:00,76.97,77.0,76.84,76.88,297700.0,51.5106,51.5307,51.4236,51.4504,297700.0
2008-02-06 12:30:00,76.88,76.93,76.68,76.71,303200.0,51.4504,51.4839,51.3166,51.3366,303200.0
2008-02-06 12:40:00,76.7,76.72,76.5,76.6,156400.0,51.3299,51.3433,51.1961,51.263,156400.0
2008-02-06 12:50:00,76.57,76.6,76.27,76.44,193000.0,51.2429,51.263,51.0422,51.1559,193000.0
2008-02-06 13:00:00,76.44,76.52,76.29,76.36,218400.0,51.1559,51.2095,51.0556,51.1024,218400.0
2008-02-06 13:10:00,76.35,76.84,76.22,76.71,270200.0,51.0957,51.4236,51.0087,51.3366,270200.0
2008-02-06 13:20:00,76.69,76.97,76.6,76.87,138400.0,51.3233,51.5106,51.263,51.4437,138400.0
2008-02-06 13:30:00,76.87,76.91,76.51,76.62,205900.0,51.4437,51.4705,51.2028,51.2764,205900.0
2008-02-06 13:40:00,76.62,77.05,76.61,77.0,295300.0,51.2764,51.5642,51.2697,51.5307,295300.0
2008-02-06 13:50:00,77.02,77.27,76.85,76.99,278600.0,51.5441,51.7114,51.4303,51.524,278600.0
2008-02-06 14:00:00,76.99,77.06,76.68,76.81,230300.0,51.524,51.5709,51.3166,51.4036,230300.0
2008-02-06 14:10:00,76.82,76.84,76.29,76.33,337800.0,51.4103,51.4236,51.0556,51.0823,337800.0
2008-02-06 14:20:00,76.32,76.9,76.26,76.7,234300.0,51.0756,51.4638,51.0355,51.3299,234300.0
2008-02-06 14:30:00,76.7,76.85,76.48,76.68,191800.0,51.3299,51.4303,51.1827,51.3166,191800.0
2008-02-06 14:40:00,76.66,76.88,76.6,76.62,159900.0,51.3032,51.4504,51.263,51.2764,159900.0
2008-02-06 14:50:00,76.63,76.63,76.29,76.39,192500.0,51.2831,51.2831,51.0556,51.1225,192500.0
2008-02-06 15:00:00,76.37,76.53,76.17,76.34,191500.0,51.1091,51.2162,50.9753,51.089,191500.0
2008-02-06 15:10:00,76.33,76.37,75.5,75.7,438100.0,51.0823,51.1091,50.5269,50.6607,438100.0
2008-02-06 15:20:00,75.69,75.96,75.51,75.79,307600.0,50.654,50.8347,50.5336,50.7209,307600.0
2008-02-06 15:30:00,75.78,75.8,75.06,75.2,416400.0,50.7143,50.7276,50.2324,50.3261,416400.0
2008-02-06 15:40:00,75.22,75.4,75.1,75.31,372800.0,50.3395,50.4599,50.2592,50.3997,372800.0
2008-02-06 15:50:00,75.3,75.3,74.73,74.8,919200.0,50.393,50.393,50.0116,50.0584,919200.0
2008-02-07 09:30:00,74.59,75.46,74.15,74.62,621100.0,49.9179,50.5001,49.6234,49.9379,621100.0
2008-02-07 09:40:00,74.66,74.7,73.98,74.34,877000.0,49.9647,49.9915,49.5096,49.7506,877000.0
2008-02-07 09:50:00,74.34,74.39,73.54,73.89,465700.0,49.7506,49.784,49.2152,49.4494,465700.0
2008-02-07 10:00:00,73.88,74.77,73.81,74.57,552800.0,49.4427,50.0383,49.3959,49.9045,552800.0
2008-02-07 10:10:00,74.55,75.16,74.42,74.92,547900.0,49.8911,50.2993,49.8041,50.1387,547900.0
2008-02-07 10:20:00,74.97,75.13,74.7,74.92,304200.0,50.1722,50.2793,49.9915,50.1387,304200.0
2008-02-07 10:30:00,74.93,75.52,74.9,74.95,373900.0,50.1454,50.5403,50.1253,50.1588,373900.0
2008-02-07 10:40:00,74.95,75.15,74.57,75.0,203100.0,50.1588,50.2926,49.9045,50.1923,203100.0
2008-02-07 10:50:00,75.01,75.65,74.98,75.31,157500.0,50.1989,50.6273,50.1789,50.3997,157500.0
2008-02-07 11:00:00,75.32,75.61,75.01,75.04,147500.0,50.4064,50.6005,50.1989,50.219,147500.0
2008-02-07 11:10:00,75.08,75.23,75.01,75.13,121000.0,50.2458,50.3462,50.1989,50.2793,121000.0
2008-02-07 11:20:00,75.13,75.35,75.02,75.1,137700.0,50.2793,50.4265,50.2056,50.2592,137700.0
2008-02-07 11:30:00,75.12,75.3,74.76,74.84,164700.0,50.2726,50.393,50.0316,50.0852,164700.0
2008-02-07 11:40:00,74.85,75.3,74.85,75.22,149000.0,50.0919,50.393,50.0919,50.3395,149000.0
2008-02-07 11:50:00,75.22,75.37,75.1,75.37,151200.0,50.3395,50.4399,50.2592,50.4399,151200.0
2008-02-07 12:00:00,75.35,75.73,75.35,75.46,207900.0,50.4265,50.6808,50.4265,50.5001,207900.0
2008-02-07 12:10:00,75.47,75.76,75.43,75.66,134900.0,50.5068,50.7009,50.48,50.6339,134900.0
2008-02-07 12:20:00,75.66,75.96,75.66,75.9,189100.0,50.6339,50.8347,50.6339,50.7946,189100.0
2008-02-07 12:30:00,75.91,76.1,75.87,75.93,169700.0,50.8013,50.9284,50.7745,50.8146,169700.0
2008-02-07 12:40:00,75.92,75.97,75.66,75.94,166000.0,50.8079,50.8414,50.6339,50.8213,166000.0
2008-02-07 12:50:00,75.96,76.32,75.89,76.25,240100.0,50.8347,51.0756,50.7879,51.0288,240100.0
2008-02-07 13:00:00,76.29,76.3,75.54,75.8,252300.0,51.0556,51.0623,50.5536,50.7276,252300.0
2008-02-07 13:10:00,75.81,75.82,75.57,75.7,104900.0,50.7343,50.741,50.5737,50.6607,104900.0
2008-02-07 13:20:00,75.7,76.22,75.62,75.92,166700.0,50.6607,51.0087,50.6072,50.8079,166700.0
2008-02-07 13:30:00,75.93,76.03,75.68,75.88,153300.0,50.8146,50.8816,50.6473,50.7812,153300.0
2008-02-07 13:40:00,75.85,76.23,75.85,76.05,132100.0,50.7611,51.0154,50.7611,50.8949,132100.0
2008-02-07 13:50:00,76.04,76.8,75.88,76.75,197000.0,50.8883,51.3969,50.7812,51.3634,197000.0
2008-02-07 14:00:00,76.74,77.13,76.58,77.02,354700.0,51.3567,51.6177,51.2496,51.5441,354700.0
2008-02-07 14:10:00,77.01,77.05,76.16,76.23,254200.0,51.5374,51.5642,50.9686,51.0154,254200.0
2008-02-07 14:20:00,76.2,76.46,75.89,76.11,282400.0,50.9953,51.1693,50.7879,50.9351,282400.0
2008-02-07 14:30:00,76.13,76.15,75.37,75.44,265300.0,50.9485,50.9619,50.4399,50.4867,265300.0
2008-02-07 14:40:00,75.41,75.91,75.4,75.82,230600.0,50.4666,50.8013,50.4599,50.741,230600.0
2008-02-07 14:50:00,75.82,76.15,75.6,75.63,179800.0,50.741,50.9619,50.5938,50.6139,179800.0
2008-02-07 15:00:00,75.58,75.74,75.18,75.21,405200.0,50.5804,50.6875,50.3127,50.3328,405200.0
2008-02-07 15:10:00,75.21,75.92,75.17,75.66,233000.0,50.3328,50.8079,50.306,50.6339,233000.0
2008-02-07 15:20:00,75.67,75.98,75.45,75.62,271500.0,50.6406,50.8481,50.4934,50.6072,271500.0
2008-02-07 15:30:00,75.61,76.13,75.56,75.68,316800.0,50.6005,50.9485,50.567,50.6473,316800.0
2008-02-07 15:40:00,75.68,75.84,75.27,75.6,265100.0,50.6473,50.7544,50.3729,50.5938,265100.0
2008-02-07 15:50:00,75.6,75.94,75.39,75.81,291900.0,50.5938,50.8213,50.4533,50.7343,291900.0
2008-02-08 09:30:00,76.99,77.5,76.5,76.76,394700.0,51.524,51.8653,51.1961,51.3701,394700.0
2008-02-08 09:40:00,76.76,77.23,76.43,77.03,311800.0,51.3701,51.6846,51.1493,51.5508,311800.0
2008-02-08 09:50:00,77.05,77.59,76.83,77.53,309300.0,51.5642,51.9256,51.4169,51.8854,309300.0
2008-02-08 10:00:00,77.55,77.79,77.38,77.59,361600.0,51.8988,52.0594,51.785,51.9256,361600.0
2008-02-08 10:10:00,77.6,77.76,77.32,77.62,309600.0,51.9323,52.0393,51.7449,51.9456,309600.0
2008-02-08 10:20:00,77.62,77.98,77.58,77.8,378700.0,51.9456,52.1866,51.9189,52.0661,378700.0
2008-02-08 10:30:00,77.8,77.8,77.19,77.31,313900.0,52.0661,52.0661,51.6579,51.7382,313900.0
2008-02-08 10:40:00,77.31,77.6,77.27,77.51,234100.0,51.7382,51.9323,51.7114,51.872,234100.0
2008-02-08 10:50:00,77.51,77.83,77.32,77.37,161300.0,51.872,52.0862,51.7449,51.7783,161300.0
2008-02-08 11:00:00,77.38,77.95,77.22,77.81,180700.0,51.785,52.1665,51.6779,52.0728,180700.0
2008-02-08 11:10:00,77.81,77.97,77.65,77.83,237200.0,52.0728,52.1799,51.9657,52.0862,237200.0
2008-02-08 11:20:00,77.83,77.86,77.6,77.6,206100.0,52.0862,52.1063,51.9323,51.9323,206100.0
2008-02-08 11:30:00,77.6,77.64,77.25,77.26,224100.0,51.9323,51.959,51.698,51.7047,224100.0
2008-02-08 11:40:00,77.27,77.28,76.8,76.82,212700.0,51.7114,51.7181,51.3969,51.4103,212700.0
2008-02-08 11:50:00,76.82,76.89,76.59,76.7,184800.0,51.4103,51.4571,51.2563,51.3299,184800.0
2008-02-08 12:00:00,76.69,77.14,76.61,77.02,165200.0,51.3233,51.6244,51.2697,51.5441,165200.0
2008-02-08 12:10:00,77.02,77.14,76.73,77.02,176300.0,51.5441,51.6244,51.35,51.5441,176300.0
2008-02-08 12:20:00,77.02,77.12,76.76,77.11,224200.0,51.5441,51.611,51.3701,51.6043,224200.0
2008-02-08 12:30:00,77.11,77.42,76.93,77.39,125100.0,51.6043,51.8118,51.4839,51.7917,125100.0
2008-02-08 12:40:00,77.4,77.52,76.82,76.96,132000.0,51.7984,51.8787,51.4103,51.5039,132000.0
2008-02-08 12:50:00,76.96,77.53,76.96,77.49,103800.0,51.5039,51.8854,51.5039,51.8586,103800.0
2008-02-08 13:00:00,77.47,77.52,77.1,77.18,108700.0,51.8453,51.8787,51.5976,51.6512,108700.0
2008-02-08 13:10:00,77.22,77.28,76.53,76.59,308500.0,51.6779,51.7181,51.2162,51.2563,308500.0
2008-02-08 13:20:00,76.56,76.61,76.36,76.4,237200.0,51.2363,51.2697,51.1024,51.1292,237200.0
2008-02-08 13:30:00,76.38,76.46,75.87,75.96,187700.0,51.1158,51.1693,50.7745,50.8347,187700.0
2008-02-08 13:40:00,75.95,76.22,75.78,76.04,186800.0,50.828,51.0087,50.7143,50.8883,186800.0
2008-02-08 13:50:00,76.04,76.21,76.01,76.12,161300.0,50.8883,51.002,50.8682,50.9418,161300.0
2008-02-08 14:00:00,76.14,76.42,76.01,76.35,189600.0,50.9552,51.1426,50.8682,51.0957,189600.0
2008-02-08 14:10:00,76.35,76.82,76.25,76.77,206200.0,51.0957,51.4103,51.0288,51.3768,206200.0
2008-02-08 14:20:00,76.78,77.09,76.68,76.94,343400.0,51.3835,51.5909,51.3166,51.4906,343400.0
2008-02-08 14:30:00,76.93,77.0,76.71,76.89,191600.0,51.4839,51.5307,51.3366,51.4571,191600.0
2008-02-08 14:40:00,76.88,77.11,76.74,76.74,190200.0,51.4504,51.6043,51.3567,51.3567,190200.0
2008-02-08 14:50:00,76.76,76.97,76.55,76.63,195400.0,51.3701,51.5106,51.2296,51.2831,195400.0
2008-02-08 15:00:00,76.63,76.8,76.51,76.68,153900.0,51.2831,51.3969,51.2028,51.3166,153900.0
2008-02-08 15:10:00,76.69,76.74,76.48,76.66,197400.0,51.3233,51.3567,51.1827,51.3032,197400.0
2008-02-08 15:20:00,76.67,76.92,76.37,76.87,361500.0,51.3099,51.4772,51.1091,51.4437,361500.0
2008-02-08 15:30:00,76.87,77.36,76.85,77.13,584400.0,51.4437,51.7716,51.4303,51.6177,584400.0
2008-02-08 15:40:00,77.12,77.48,77.12,77.39,528700.0,51.611,51.8519,51.611,51.7917,528700.0
2008-02-08 15:50:00,77.38,77.41,77.05,77.28,622200.0,51.785,51.8051,51.5642,51.7181,622200.0
2008-02-11 09:30:00,77.5,78.14,76.94,77.98,366800.0,51.8653,52.2936,51.4906,52.1866,366800.0
2008-02-11 09:40:00,77.93,78.19,77.89,78.01,372600.0,52.1531,52.3271,52.1263,52.2066,372600.0
2008-02-11 09:50:00,78.02,78.11,77.72,77.91,392800.0,52.2133,52.2736,52.0126,52.1397,392800.0
2008-02-11 10:00:00,77.91,78.16,77.8,77.97,385100.0,52.1397,52.307,52.0661,52.1799,385100.0
2008-02-11 10:10:00,77.96,78.42,77.88,78.24,318200.0,52.1732,52.481,52.1196,52.3606,318200.0
2008-02-11 10:20:00,78.25,78.31,77.76,78.16,296500.0,52.3673,52.4074,52.0393,52.307,296500.0
2008-02-11 10:30:00,78.17,78.5,78.05,78.33,217000.0,52.3137,52.5346,52.2334,52.4208,217000.0
2008-02-11 10:40:00,78.33,78.45,78.25,78.32,239200.0,52.4208,52.5011,52.3673,52.4141,239200.0
2008-02-11 10:50:00,78.32,78.76,78.15,78.69,230600.0,52.4141,52.7086,52.3003,52.6617,230600.0
2008-02-11 11:00:00,78.7,78.99,78.54,78.83,183200.0,52.6684,52.8625,52.5613,52.7554,183200.0
2008-02-11 11:10:00,78.83,79.04,78.83,78.97,208400.0,52.7554,52.8959,52.7554,52.8491,208400.0
2008-02-11 11:20:00,79.0,79.5,78.97,79.46,244400.0,52.8692,53.2038,52.8491,53.177,244400.0
2008-02-11 11:30:00,79.43,79.5,79.12,79.18,352900.0,53.1569,53.2038,52.9495,52.9896,352900.0
2008-02-11 11:40:00,79.2,79.42,79.04,79.04,214400.0,53.003,53.1503,52.8959,52.8959,214400.0
2008-02-11 11:50:00,79.04,79.39,79.04,79.19,134900.0,52.8959,53.1302,52.8959,52.9963,134900.0
2008-02-11 12:00:00,79.16,79.73,79.15,79.63,229600.0,52.9763,53.3577,52.9696,53.2908,229600.0
2008-02-11 12:10:00,79.64,79.81,79.53,79.56,230000.0,53.2975,53.4113,53.2239,53.2439,230000.0
2008-02-11 12:20:00,79.57,79.59,79.4,79.44,169100.0,53.2506,53.264,53.1369,53.1636,169100.0
2008-02-11 12:30:00,79.43,79.72,79.11,79.68,192700.0,53.1569,53.351,52.9428,53.3243,192700.0
2008-02-11 12:40:00,79.68,80.3,79.57,80.3,263900.0,53.3243,53.7392,53.2506,53.7392,263900.0
2008-02-11 12:50:00,80.3,80.45,80.25,80.41,347600.0,53.7392,53.8396,53.7057,53.8128,347600.0
2008-02-11 13:00:00,80.41,80.65,80.26,80.43,216400.0,53.8128,53.9734,53.7124,53.8262,216400.0
2008-02-11 13:10:00,80.44,80.49,80.13,80.17,168300.0,53.8329,53.8663,53.6254,53.6522,168300.0
2008-02-11 13:20:00,80.13,80.73,80.07,80.7,166000.0,53.6254,54.0269,53.5853,54.0069,166000.0
2008-02-11 13:30:00,80.7,80.78,80.43,80.52,155300.0,54.0069,54.0604,53.8262,53.8864,155300.0
2008-02-11 13:40:00,80.53,80.7,80.34,80.43,151600.0,53.8931,54.0069,53.7659,53.8262,151600.0
2008-02-11 13:50:00,80.4,80.49,80.24,80.27,117400.0,53.8061,53.8663,53.699,53.7191,117400.0
2008-02-11 14:00:00,80.3,80.46,80.22,80.31,132600.0,53.7392,53.8463,53.6856,53.7459,132600.0
2008-02-11 14:10:00,80.33,80.42,80.0,80.01,139500.0,53.7593,53.8195,53.5384,53.5451,139500.0
2008-02-11 14:20:00,80.03,80.22,79.85,80.06,158100.0,53.5585,53.6856,53.438,53.5786,158100.0
2008-02-11 14:30:00,80.05,80.08,79.88,79.93,146600.0,53.5719,53.5919,53.4581,53.4916,146600.0
2008-02-11 14:40:00,79.9,80.32,79.88,80.32,121000.0,53.4715,53.7526,53.4581,53.7526,121000.0
2008-02-11 14:50:00,80.34,80.37,80.04,80.17,180600.0,53.7659,53.786,53.5652,53.6522,180600.0
2008-02-11 15:00:00,80.17,80.36,80.04,80.26,221900.0,53.6522,53.7793,53.5652,53.7124,221900.0
2008-02-11 15:10:00,80.24,80.47,80.19,80.25,162000.0,53.699,53.8529,53.6656,53.7057,162000.0
2008-02-11 15:20:00,80.26,80.61,80.24,80.51,335800.0,53.7124,53.9466,53.699,53.8797,335800.0
2008-02-11 15:30:00,80.51,80.6,80.14,80.23,352600.0,53.8797,53.9399,53.6321,53.6923,352600.0
2008-02-11 15:40:00,80.23,80.32,79.9,80.24,427000.0,53.6923,53.7526,53.4715,53.699,427000.0
2008-02-11 15:50:00,80.24,80.52,80.07,80.38,459400.0,53.699,53.8864,53.5853,53.7927,459400.0
2008-02-12 09:30:00,82.0,82.49,81.02,81.06,498300.0,54.8769,55.2048,54.221,54.2478,498300.0
2008-02-12 09:40:00,81.07,82.64,81.05,82.61,467300.0,54.2545,55.3052,54.2411,55.2851,467300.0
2008-02-12 09:50:00,82.64,83.22,82.58,82.94,595600.0,55.3052,55.6933,55.265,55.5059,595600.0
2008-02-12 10:00:00,82.94,83.06,82.51,82.89,411500.0,55.5059,55.5863,55.2182,55.4725,411500.0
2008-02-12 10:10:00,82.9,82.99,82.46,82.48,393400.0,55.4792,55.5394,55.1847,55.1981,393400.0
2008-02-12 10:20:00,82.5,82.97,82.3,82.83,352500.0,55.2115,55.526,55.0776,55.4323,352500.0
2008-02-12 10:30:00,82.83,83.24,82.76,83.02,284700.0,55.4323,55.7067,55.3855,55.5595,284700.0
2008-02-12 10:40:00,83.02,83.45,83.0,83.45,268500.0,55.5595,55.8473,55.5461,55.8473,268500.0
2008-02-12 10:50:00,83.45,83.5,83.23,83.41,312900.0,55.8473,55.8807,55.7,55.8205,312900.0
2008-02-12 11:00:00,83.4,83.47,83.11,83.41,249400.0,55.8138,55.8606,55.6197,55.8205,249400.0
2008-02-12 11:10:00,83.42,83.82,83.4,83.67,322600.0,55.8272,56.0949,55.8138,55.9945,322600.0
2008-02-12 11:20:00,83.69,83.76,83.43,83.49,263300.0,56.0079,56.0547,55.8339,55.874,263300.0
2008-02-12 11:30:00,83.49,83.58,83.0,83.17,211600.0,55.874,55.9343,55.5461,55.6599,211600.0
2008-02-12 11:40:00,83.17,83.25,83.05,83.24,195000.0,55.6599,55.7134,55.5796,55.7067,195000.0
2008-02-12 11:50:00,83.25,83.42,83.03,83.23,225700.0,55.7134,55.8272,55.5662,55.7,225700.0
2008-02-12 12:00:00,83.23,83.27,82.95,83.11,193500.0,55.7,55.7268,55.5126,55.6197,193500.0
2008-02-12 12:10:00,83.11,83.22,82.98,83.05,213300.0,55.6197,55.6933,55.5327,55.5796,213300.0
2008-02-12 12:20:00,83.06,83.07,82.24,82.31,290800.0,55.5863,55.5929,55.0375,55.0843,290800.0
2008-02-12 12:30:00,82.32,82.66,82.18,82.41,262800.0,55.091,55.3186,54.9973,55.1513,262800.0
2008-02-12 12:40:00,82.41,82.42,81.91,81.96,178900.0,55.1513,55.1579,54.8166,54.8501,178900.0
2008-02-12 12:50:00,81.97,82.51,81.94,82.51,179300.0,54.8568,55.2182,54.8367,55.2182,179300.0
2008-02-12 13:00:00,82.48,82.82,82.44,82.67,204600.0,55.1981,55.4256,55.1713,55.3253,204600.0
2008-02-12 13:10:00,82.67,82.8,82.38,82.77,204300.0,55.3253,55.4123,55.1312,55.3922,204300.0
2008-02-12 13:20:00,82.78,82.89,82.61,82.72,190100.0,55.3989,55.4725,55.2851,55.3587,190100.0
2008-02-12 13:30:00,82.71,82.78,82.5,82.5,174300.0,55.352,55.3989,55.2115,55.2115,174300.0
2008-02-12 13:40:00,82.51,82.63,82.43,82.56,129800.0,55.2182,55.2985,55.1646,55.2516,129800.0
2008-02-12 13:50:00,82.55,82.7,82.51,82.69,138200.0,55.2449,55.3453,55.2182,55.3386,138200.0
2008-02-12 14:00:00,82.69,82.69,82.35,82.47,164700.0,55.3386,55.3386,55.1111,55.1914,164700.0
2008-02-12 14:10:00,82.45,82.69,82.25,82.25,354000.0,55.178,55.3386,55.0442,55.0442,354000.0
2008-02-12 14:20:00,82.25,82.52,82.17,82.48,198700.0,55.0442,55.2249,54.9906,55.1981,198700.0
2008-02-12 14:30:00,82.47,82.47,82.13,82.28,158700.0,55.1914,55.1914,54.9639,55.0643,158700.0
2008-02-12 14:40:00,82.28,82.28,81.6,81.8,269300.0,55.0643,55.0643,54.6092,54.743,269300.0
2008-02-12 14:50:00,81.81,82.55,81.81,82.53,167400.0,54.7497,55.2449,54.7497,55.2316,167400.0
2008-02-12 15:00:00,82.52,82.53,81.7,81.94,206500.0,55.2249,55.2316,54.6761,54.8367,206500.0
2008-02-12 15:10:00,81.94,82.21,81.85,82.15,232400.0,54.8367,55.0174,54.7765,54.9773,232400.0
2008-02-12 15:20:00,82.12,82.16,81.39,81.71,306300.0,54.9572,54.9839,54.4686,54.6828,306300.0
2008-02-12 15:30:00,81.71,81.87,80.8,80.82,428700.0,54.6828,54.7899,54.0738,54.0872,428700.0
2008-02-12 15:40:00,80.82,81.41,80.77,81.23,395700.0,54.0872,54.482,54.0537,54.3616,395700.0
2008-02-12 15:50:00,81.23,81.69,81.23,81.44,446400.0,54.3616,54.6694,54.3616,54.5021,446400.0
2008-02-13 09:30:00,82.86,83.85,82.34,82.94,387200.0,55.4524,56.1149,55.1044,55.5059,387200.0
2008-02-13 09:40:00,82.96,83.1,82.46,82.93,194100.0,55.5193,55.613,55.1847,55.4993,194100.0
2008-02-13 09:50:00,82.93,83.26,82.69,83.24,229800.0,55.4993,55.7201,55.3386,55.7067,229800.0
2008-02-13 10:00:00,83.23,83.46,83.0,83.43,352600.0,55.7,55.8539,55.5461,55.8339,352600.0
2008-02-13 10:10:00,83.42,83.78,83.24,83.76,294100.0,55.8272,56.0681,55.7067,56.0547,294100.0
2008-02-13 10:20:00,83.76,83.84,83.05,83.33,258700.0,56.0547,56.1083,55.5796,55.7669,258700.0
2008-02-13 10:30:00,83.32,83.73,82.77,83.1,400200.0,55.7603,56.0346,55.3922,55.613,400200.0
2008-02-13 10:40:00,83.09,83.25,82.92,83.12,198600.0,55.6063,55.7134,55.4926,55.6264,198600.0
2008-02-13 10:50:00,83.16,83.7,83.12,83.6,228000.0,55.6532,56.0146,55.6264,55.9476,228000.0
2008-02-13 11:00:00,83.63,84.0,83.53,83.92,184900.0,55.9677,56.2153,55.9008,56.1618,184900.0
2008-02-13 11:10:00,83.93,83.95,83.3,83.77,244400.0,56.1685,56.1819,55.7469,56.0614,244400.0
2008-02-13 11:20:00,83.79,84.34,83.75,84.27,228000.0,56.0748,56.4429,56.048,56.396,228000.0
2008-02-13 11:30:00,84.24,84.25,83.98,84.22,166300.0,56.3759,56.3826,56.2019,56.3626,166300.0
2008-02-13 11:40:00,84.22,84.36,84.07,84.26,162600.0,56.3626,56.4563,56.2622,56.3893,162600.0
2008-02-13 11:50:00,84.25,84.47,84.09,84.33,267800.0,56.3826,56.5299,56.2756,56.4362,267800.0
2008-02-13 12:00:00,84.35,84.59,84.21,84.57,177200.0,56.4496,56.6102,56.3559,56.5968,177200.0
2008-02-13 12:10:00,84.57,84.65,84.33,84.43,150600.0,56.5968,56.6503,56.4362,56.5031,150600.0
2008-02-13 12:20:00,84.43,84.72,84.33,84.33,219100.0,56.5031,56.6972,56.4362,56.4362,219100.0
2008-02-13 12:30:00,84.34,84.42,84.26,84.31,172300.0,56.4429,56.4964,56.3893,56.4228,172300.0
2008-02-13 12:40:00,84.33,84.35,84.06,84.18,155600.0,56.4362,56.4496,56.2555,56.3358,155600.0
2008-02-13 12:50:00,84.2,84.47,84.13,84.38,182500.0,56.3492,56.5299,56.3023,56.4696,182500.0
2008-02-13 13:00:00,84.37,84.45,84.14,84.26,169400.0,56.4629,56.5165,56.309,56.3893,169400.0
2008-02-13 13:10:00,84.29,84.5,84.25,84.44,126200.0,56.4094,56.5499,56.3826,56.5098,126200.0
2008-02-13 13:20:00,84.44,84.95,84.38,84.88,218100.0,56.5098,56.8511,56.4696,56.8043,218100.0
2008-02-13 13:30:00,84.88,85.05,84.81,85.01,216600.0,56.8043,56.918,56.7574,56.8913,216600.0
2008-02-13 13:40:00,85.02,85.31,85.0,85.11,274500.0,56.8979,57.092,56.8846,56.9582,274500.0
2008-02-13 13:50:00,85.09,85.27,85.0,85.0,300100.0,56.9448,57.0653,56.8846,56.8846,300100.0
2008-02-13 14:00:00,84.99,85.16,84.83,85.06,168400.0,56.8779,56.9916,56.7708,56.9247,168400.0
2008-02-13 14:10:00,85.06,85.08,84.81,84.9,142000.0,56.9247,56.9381,56.7574,56.8176,142000.0
2008-02-13 14:20:00,84.88,84.99,84.41,84.66,170100.0,56.8043,56.8779,56.4897,56.657,170100.0
2008-02-13 14:30:00,84.66,85.03,84.59,84.95,142800.0,56.657,56.9046,56.6102,56.8511,142800.0
2008-02-13 14:40:00,84.95,85.09,84.65,84.99,162900.0,56.8511,56.9448,56.6503,56.8779,162900.0
2008-02-13 14:50:00,84.99,85.36,84.94,85.21,178100.0,56.8779,57.1255,56.8444,57.0251,178100.0
2008-02-13 15:00:00,85.23,85.4,84.97,85.14,183300.0,57.0385,57.1522,56.8645,56.9783,183300.0
2008-02-13 15:10:00,85.14,85.3,84.98,85.17,156700.0,56.9783,57.0853,56.8712,56.9983,156700.0
2008-02-13 15:20:00,85.19,85.65,85.18,85.3,256300.0,57.0117,57.3196,57.005,57.0853,256300.0
2008-02-13 15:30:00,85.31,85.38,85.08,85.3,349400.0,57.092,57.1389,56.9381,57.0853,349400.0
2008-02-13 15:40:00,85.3,85.44,85.1,85.11,460500.0,57.0853,57.179,56.9515,56.9582,460500.0
2008-02-13 15:50:00,85.12,85.18,84.77,84.84,815200.0,56.9649,57.005,56.7306,56.7775,815200.0
2008-02-14 09:30:00,85.48,86.0,85.02,85.09,410200.0,57.2058,57.5538,56.8979,56.9448,410200.0
2008-02-14 09:40:00,85.05,85.24,84.88,85.13,312500.0,56.918,57.0452,56.8043,56.9716,312500.0
2008-02-14 09:50:00,85.16,86.43,85.07,85.86,397800.0,56.9916,57.8416,56.9314,57.4601,397800.0
2008-02-14 10:00:00,85.88,86.08,85.45,85.55,492500.0,57.4735,57.6073,57.1857,57.2526,492500.0
2008-02-14 10:10:00,85.52,85.78,85.21,85.41,302800.0,57.2326,57.4066,57.0251,57.1589,302800.0
2008-02-14 10:20:00,85.44,85.65,85.3,85.38,183600.0,57.179,57.3196,57.0853,57.1389,183600.0
2008-02-14 10:30:00,85.39,85.95,85.29,85.52,241400.0,57.1456,57.5203,57.0786,57.2326,241400.0
2008-02-14 10:40:00,85.51,85.69,85.33,85.67,344500.0,57.2259,57.3463,57.1054,57.3329,344500.0
2008-02-14 10:50:00,85.67,86.0,85.44,85.69,176300.0,57.3329,57.5538,57.179,57.3463,176300.0
2008-02-14 11:00:00,85.68,85.81,85.35,85.43,142800.0,57.3396,57.4266,57.1188,57.1723,142800.0
2008-02-14 11:10:00,85.4,85.42,84.86,85.32,183400.0,57.1522,57.1656,56.7909,57.0987,183400.0
2008-02-14 11:20:00,85.31,85.33,84.57,84.68,226400.0,57.092,57.1054,56.5968,56.6704,226400.0
2008-02-14 11:30:00,84.7,84.95,84.58,84.81,140700.0,56.6838,56.8511,56.6035,56.7574,140700.0
2008-02-14 11:40:00,84.81,84.86,84.25,84.62,170200.0,56.7574,56.7909,56.3826,56.6303,170200.0
2008-02-14 11:50:00,84.65,84.86,84.5,84.58,97300.0,56.6503,56.7909,56.5499,56.6035,97300.0
2008-02-14 12:00:00,84.58,84.77,84.27,84.68,137100.0,56.6035,56.7306,56.396,56.6704,137100.0
2008-02-14 12:10:00,84.68,85.3,84.61,85.17,139900.0,56.6704,57.0853,56.6236,56.9983,139900.0
2008-02-14 12:20:00,85.17,85.25,84.9,85.08,99400.0,56.9983,57.0519,56.8176,56.9381,99400.0
2008-02-14 12:30:00,85.08,85.1,84.81,84.91,92200.0,56.9381,56.9515,56.7574,56.8243,92200.0
2008-02-14 12:40:00,84.88,85.05,84.72,84.93,88600.0,56.8043,56.918,56.6972,56.8377,88600.0
2008-02-14 12:50:00,84.9,85.12,84.61,84.65,100200.0,56.8176,56.9649,56.6236,56.6503,100200.0
2008-02-14 13:00:00,84.65,84.93,84.35,84.39,178400.0,56.6503,56.8377,56.4496,56.4763,178400.0
2008-02-14 13:10:00,84.4,84.74,84.22,84.58,135700.0,56.483,56.7106,56.3626,56.6035,135700.0
2008-02-14 13:20:00,84.56,84.56,84.27,84.31,115900.0,56.5901,56.5901,56.396,56.4228,115900.0
2008-02-14 13:30:00,84.32,84.4,84.14,84.23,243600.0,56.4295,56.483,56.309,56.3693,243600.0
2008-02-14 13:40:00,84.24,84.34,83.98,84.34,230700.0,56.3759,56.4429,56.2019,56.4429,230700.0
2008-02-14 13:50:00,84.37,84.74,84.2,84.56,139100.0,56.4629,56.7106,56.3492,56.5901,139100.0
2008-02-14 14:00:00,84.56,84.89,84.56,84.76,84100.0,56.5901,56.8109,56.5901,56.7239,84100.0
2008-02-14 14:10:00,84.76,84.94,84.64,84.83,125100.0,56.7239,56.8444,56.6436,56.7708,125100.0
2008-02-14 14:20:00,84.83,85.2,84.71,84.86,124000.0,56.7708,57.0184,56.6905,56.7909,124000.0
2008-02-14 14:30:00,84.86,84.94,84.66,84.79,95500.0,56.7909,56.8444,56.657,56.744,95500.0
2008-02-14 14:40:00,84.79,84.79,84.09,84.23,145600.0,56.744,56.744,56.2756,56.3693,145600.0
2008-02-14 14:50:00,84.24,84.5,84.2,84.4,143500.0,56.3759,56.5499,56.3492,56.483,143500.0
2008-02-14 15:00:00,84.4,84.53,84.09,84.39,123900.0,56.483,56.57,56.2756,56.4763,123900.0
2008-02-14 15:10:00,84.39,84.93,84.3,84.89,162100.0,56.4763,56.8377,56.4161,56.8109,162100.0
2008-02-14 15:20:00,84.92,84.96,84.66,84.91,177300.0,56.831,56.8578,56.657,56.8243,177300.0
2008-02-14 15:30:00,84.91,84.93,84.52,84.63,142700.0,56.8243,56.8377,56.5633,56.6369,142700.0
2008-02-14 15:40:00,84.63,84.68,84.39,84.65,243800.0,56.6369,56.6704,56.4763,56.6503,243800.0
2008-02-14 15:50:00,84.66,84.67,84.03,84.13,349500.0,56.657,56.6637,56.2354,56.3023,349500.0
2008-02-15 09:30:00,83.62,84.81,83.6,84.5,999000.0,56.1008,56.8992,56.0874,56.6912,999000.0
2008-02-15 09:40:00,84.54,84.72,84.0,84.11,270300.0,56.718,56.8388,56.3557,56.4295,270300.0
2008-02-15 09:50:00,84.09,84.32,83.65,83.69,276900.0,56.4161,56.5704,56.1209,56.1478,276900.0
2008-02-15 10:00:00,83.69,84.04,83.6,83.73,210000.0,56.1478,56.3826,56.0874,56.1746,210000.0
2008-02-15 10:10:00,83.74,84.46,83.68,84.16,182900.0,56.1813,56.6643,56.141,56.4631,182900.0
2008-02-15 10:20:00,84.15,84.22,83.53,83.6,169000.0,56.4564,56.5033,56.0404,56.0874,169000.0
2008-02-15 10:30:00,83.59,84.09,83.56,84.07,151200.0,56.0807,56.4161,56.0605,56.4027,151200.0
2008-02-15 10:40:00,84.04,84.26,83.96,84.02,129700.0,56.3826,56.5302,56.3289,56.3692,129700.0
2008-02-15 10:50:00,84.02,84.31,83.95,84.25,144000.0,56.3692,56.5637,56.3222,56.5235,144000.0
2008-02-15 11:00:00,84.25,84.45,84.08,84.17,124600.0,56.5235,56.6576,56.4094,56.4698,124600.0
2008-02-15 11:10:00,84.18,84.37,84.11,84.16,117700.0,56.4765,56.604,56.4295,56.4631,117700.0
2008-02-15 11:20:00,84.16,84.2,83.95,84.2,90400.0,56.4631,56.4899,56.3222,56.4899,90400.0
2008-02-15 11:30:00,84.2,84.21,83.5,83.5,173600.0,56.4899,56.4966,56.0203,56.0203,173600.0
2008-02-15 11:40:00,83.5,83.59,83.0,83.05,247400.0,56.0203,56.0807,55.6848,55.7184,247400.0
2008-02-15 11:50:00,83.0,83.21,82.82,83.08,138200.0,55.6848,55.8257,55.5641,55.7385,138200.0
2008-02-15 12:00:00,83.11,83.39,82.56,82.62,317100.0,55.7586,55.9465,55.3896,55.4299,317100.0
2008-02-15 12:10:00,82.62,82.84,82.42,82.64,279600.0,55.4299,55.5775,55.2957,55.4433,279600.0
2008-02-15 12:20:00,82.65,82.79,82.32,82.32,181300.0,55.45,55.5439,55.2286,55.2286,181300.0
2008-02-15 12:30:00,82.33,82.53,82.23,82.49,135400.0,55.2353,55.3695,55.1682,55.3427,135400.0
2008-02-15 12:40:00,82.51,82.72,82.38,82.68,97600.0,55.3561,55.497,55.2689,55.4701,97600.0
2008-02-15 12:50:00,82.68,82.93,82.63,82.78,81000.0,55.4701,55.6379,55.4366,55.5372,81000.0
2008-02-15 13:00:00,82.78,82.95,82.59,82.68,79500.0,55.5372,55.6513,55.4098,55.4701,79500.0
2008-02-15 13:10:00,82.68,82.78,82.44,82.72,86700.0,55.4701,55.5372,55.3091,55.497,86700.0
2008-02-15 13:20:00,82.7,82.79,82.63,82.75,64700.0,55.4836,55.5439,55.4366,55.5171,64700.0
2008-02-15 13:30:00,82.76,82.95,82.69,82.79,51000.0,55.5238,55.6513,55.4769,55.5439,51000.0
2008-02-15 13:40:00,82.8,83.16,82.8,83.08,84600.0,55.5507,55.7922,55.5507,55.7385,84600.0
2008-02-15 13:50:00,83.08,83.39,83.07,83.37,90700.0,55.7385,55.9465,55.7318,55.9331,90700.0
2008-02-15 14:00:00,83.39,83.49,83.31,83.43,76000.0,55.9465,56.0136,55.8928,55.9733,76000.0
2008-02-15 14:10:00,83.43,83.44,82.99,83.12,107400.0,55.9733,55.98,55.6781,55.7653,107400.0
2008-02-15 14:20:00,83.13,83.14,82.96,83.1,79500.0,55.772,55.7788,55.658,55.7519,79500.0
2008-02-15 14:30:00,83.12,83.28,83.04,83.21,129300.0,55.7653,55.8727,55.7117,55.8257,129300.0
2008-02-15 14:40:00,83.22,83.26,82.99,83.08,98500.0,55.8324,55.8593,55.6781,55.7385,98500.0
2008-02-15 14:50:00,83.09,83.32,83.04,83.23,150800.0,55.7452,55.8995,55.7117,55.8391,150800.0
2008-02-15 15:00:00,83.19,83.57,83.17,83.47,163200.0,55.8123,56.0672,55.7989,56.0002,163200.0
2008-02-15 15:10:00,83.44,83.71,83.38,83.57,155800.0,55.98,56.1612,55.9398,56.0672,155800.0
2008-02-15 15:20:00,83.56,83.74,83.51,83.63,162500.0,56.0605,56.1813,56.027,56.1075,162500.0
2008-02-15 15:30:00,83.61,84.0,83.57,83.97,151200.0,56.0941,56.3557,56.0672,56.3356,151200.0
2008-02-15 15:40:00,83.94,84.2,83.81,84.01,280300.0,56.3155,56.4899,56.2283,56.3624,280300.0
2008-02-15 15:50:00,84.02,84.19,83.87,84.16,347900.0,56.3692,56.4832,56.2685,56.4631,347900.0
2008-02-19 09:30:00,86.2,87.57,85.61,86.99,698000.0,57.8317,58.7509,57.4359,58.3617,698000.0
2008-02-19 09:40:00,87.0,87.17,86.26,86.5,480600.0,58.3684,58.4825,57.872,58.033,480600.0
2008-02-19 09:50:00,86.58,87.22,86.34,86.69,407000.0,58.0867,58.516,57.9256,58.1605,407000.0
2008-02-19 10:00:00,86.69,86.94,86.32,86.4,341900.0,58.1605,58.3282,57.9122,57.9659,341900.0
2008-02-19 10:10:00,86.4,86.9,86.27,86.7,314200.0,57.9659,58.3013,57.8787,58.1672,314200.0
2008-02-19 10:20:00,86.71,87.0,86.55,86.67,294800.0,58.1739,58.3684,58.0665,58.147,294800.0
2008-02-19 10:30:00,86.68,86.76,86.28,86.63,363800.0,58.1537,58.2074,57.8854,58.1202,363800.0
2008-02-19 10:40:00,86.63,86.71,86.3,86.61,255300.0,58.1202,58.1739,57.8988,58.1068,255300.0
2008-02-19 10:50:00,86.63,87.36,86.63,87.1,293400.0,58.1202,58.61,58.1202,58.4355,293400.0
2008-02-19 11:00:00,87.11,87.19,86.97,87.19,195700.0,58.4422,58.4959,58.3483,58.4959,195700.0
2008-02-19 11:10:00,87.18,87.18,86.54,86.56,183000.0,58.4892,58.4892,58.0598,58.0732,183000.0
2008-02-19 11:20:00,86.56,86.74,86.48,86.62,187000.0,58.0732,58.194,58.0196,58.1135,187000.0
2008-02-19 11:30:00,86.62,86.88,86.52,86.77,139000.0,58.1135,58.2879,58.0464,58.2141,139000.0
2008-02-19 11:40:00,86.79,86.94,86.69,86.81,164000.0,58.2275,58.3282,58.1605,58.241,164000.0
2008-02-19 11:50:00,86.81,86.9,86.67,86.81,165900.0,58.241,58.3013,58.147,58.241,165900.0
2008-02-19 12:00:00,86.8,86.84,86.64,86.79,137000.0,58.2343,58.2611,58.1269,58.2275,137000.0
2008-02-19 12:10:00,86.79,87.02,86.7,86.93,163400.0,58.2275,58.3819,58.1672,58.3215,163400.0
2008-02-19 12:20:00,86.95,87.33,86.93,87.11,299700.0,58.3349,58.5898,58.3215,58.4422,299700.0
2008-02-19 12:30:00,87.11,87.2,86.98,87.01,178900.0,58.4422,58.5026,58.355,58.3751,178900.0
2008-02-19 12:40:00,86.99,87.15,86.86,87.14,136200.0,58.3617,58.4691,58.2745,58.4624,136200.0
2008-02-19 12:50:00,87.15,87.39,87.06,87.23,109700.0,58.4691,58.6301,58.4087,58.5227,109700.0
2008-02-19 13:00:00,87.25,87.48,87.2,87.47,125000.0,58.5362,58.6905,58.5026,58.6838,125000.0
2008-02-19 13:10:00,87.47,87.69,87.38,87.56,173500.0,58.6838,58.8314,58.6234,58.7441,173500.0
2008-02-19 13:20:00,87.59,87.61,87.44,87.55,186100.0,58.7643,58.7777,58.6636,58.7374,186100.0
2008-02-19 13:30:00,87.55,87.74,87.47,87.68,156200.0,58.7374,58.8649,58.6838,58.8247,156200.0
2008-02-19 13:40:00,87.66,87.73,87.45,87.52,155700.0,58.8112,58.8582,58.6703,58.7173,155700.0
2008-02-19 13:50:00,87.52,87.69,87.38,87.57,192100.0,58.7173,58.8314,58.6234,58.7509,192100.0
2008-02-19 14:00:00,87.57,87.69,87.41,87.51,154800.0,58.7509,58.8314,58.6435,58.7106,154800.0
2008-02-19 14:10:00,87.55,87.75,87.45,87.7,215100.0,58.7374,58.8716,58.6703,58.8381,215100.0
2008-02-19 14:20:00,87.7,87.84,87.56,87.56,144900.0,58.8381,58.932,58.7441,58.7441,144900.0
2008-02-19 14:30:00,87.56,87.68,87.27,87.44,196100.0,58.7441,58.8247,58.5496,58.6636,196100.0
2008-02-19 14:40:00,87.42,87.47,86.86,87.11,211500.0,58.6502,58.6838,58.2745,58.4422,211500.0
2008-02-19 14:50:00,87.12,87.13,86.67,86.69,219500.0,58.4489,58.4557,58.147,58.1605,219500.0
2008-02-19 15:00:00,86.69,86.83,86.54,86.69,258200.0,58.1605,58.2544,58.0598,58.1605,258200.0
2008-02-19 15:10:00,86.69,86.94,86.65,86.83,195400.0,58.1605,58.3282,58.1336,58.2544,195400.0
2008-02-19 15:20:00,86.83,86.92,86.55,86.61,286500.0,58.2544,58.3148,58.0665,58.1068,286500.0
2008-02-19 15:30:00,86.6,87.02,86.55,86.74,308200.0,58.1001,58.3819,58.0665,58.194,308200.0
2008-02-19 15:40:00,86.75,86.89,86.22,86.28,478900.0,58.2007,58.2946,57.8451,57.8854,478900.0
2008-02-19 15:50:00,86.24,86.78,86.22,86.66,513600.0,57.8586,58.2208,57.8451,58.1403,513600.0
2008-02-20 09:30:00,86.14,86.46,85.64,85.91,343200.0,57.7915,58.0062,57.456,57.6372,343200.0
2008-02-20 09:40:00,85.82,86.32,85.61,85.93,257900.0,57.5768,57.9122,57.4359,57.6506,257900.0
2008-02-20 09:50:00,85.93,86.06,85.58,85.58,141600.0,57.6506,57.7378,57.4158,57.4158,141600.0
2008-02-20 10:00:00,85.63,85.96,85.48,85.9,165800.0,57.4493,57.6707,57.3487,57.6304,165800.0
2008-02-20 10:10:00,85.89,86.39,85.75,86.33,138800.0,57.6237,57.9592,57.5298,57.9189,138800.0
2008-02-20 10:20:00,86.31,86.32,85.94,86.26,311000.0,57.9055,57.9122,57.6573,57.872,311000.0
2008-02-20 10:30:00,86.26,86.4,85.99,86.33,207000.0,57.872,57.9659,57.6908,57.9189,207000.0
2008-02-20 10:40:00,86.31,86.4,85.8,85.89,196600.0,57.9055,57.9659,57.5634,57.6237,196600.0
2008-02-20 10:50:00,85.92,86.04,85.78,86.0,198100.0,57.6439,57.7244,57.5499,57.6975,198100.0
2008-02-20 11:00:00,85.96,86.0,85.79,85.85,145000.0,57.6707,57.6975,57.5566,57.5969,145000.0
2008-02-20 11:10:00,85.83,85.95,85.71,85.76,155200.0,57.5835,57.664,57.503,57.5365,155200.0
2008-02-20 11:20:00,85.76,85.86,85.59,85.62,159000.0,57.5365,57.6036,57.4225,57.4426,159000.0
2008-02-20 11:30:00,85.62,85.9,85.61,85.88,104600.0,57.4426,57.6304,57.4359,57.617,104600.0
2008-02-20 11:40:00,85.87,85.95,85.75,85.75,87600.0,57.6103,57.664,57.5298,57.5298,87600.0
2008-02-20 11:50:00,85.75,85.85,85.63,85.74,124100.0,57.5298,57.5969,57.4493,57.5231,124100.0
2008-02-20 12:00:00,85.73,86.2,85.67,85.92,329100.0,57.5164,57.8317,57.4761,57.6439,329100.0
2008-02-20 12:10:00,85.94,86.51,85.83,86.15,281500.0,57.6573,58.0397,57.5835,57.7982,281500.0
2008-02-20 12:20:00,86.16,86.44,86.05,86.24,283900.0,57.8049,57.9927,57.7311,57.8586,283900.0
2008-02-20 12:30:00,86.25,86.36,85.53,85.71,223800.0,57.8653,57.9391,57.3822,57.503,223800.0
2008-02-20 12:40:00,85.73,85.8,85.54,85.71,92800.0,57.5164,57.5634,57.3889,57.503,92800.0
2008-02-20 12:50:00,85.7,85.81,85.61,85.74,92200.0,57.4963,57.5701,57.4359,57.5231,92200.0
2008-02-20 13:00:00,85.73,86.13,85.66,85.96,171100.0,57.5164,57.7848,57.4694,57.6707,171100.0
2008-02-20 13:10:00,85.96,86.2,85.95,85.97,126900.0,57.6707,57.8317,57.664,57.6774,126900.0
2008-02-20 13:20:00,85.97,86.04,85.8,85.83,139500.0,57.6774,57.7244,57.5634,57.5835,139500.0
2008-02-20 13:30:00,85.82,85.93,85.64,85.9,133600.0,57.5768,57.6506,57.456,57.6304,133600.0
2008-02-20 13:40:00,85.9,86.16,85.9,86.12,229100.0,57.6304,57.8049,57.6304,57.778,229100.0
2008-02-20 13:50:00,86.12,86.23,85.97,86.0,172700.0,57.778,57.8518,57.6774,57.6975,172700.0
2008-02-20 14:00:00,85.96,86.34,85.62,85.99,297500.0,57.6707,57.9256,57.4426,57.6908,297500.0
2008-02-20 14:10:00,85.95,86.08,85.59,85.71,335400.0,57.664,57.7512,57.4225,57.503,335400.0
2008-02-20 14:20:00,85.71,85.92,85.61,85.67,178100.0,57.503,57.6439,57.4359,57.4761,178100.0
2008-02-20 14:30:00,85.69,85.9,85.61,85.74,171500.0,57.4896,57.6304,57.4359,57.5231,171500.0
2008-02-20 14:40:00,85.73,86.63,85.72,86.61,328900.0,57.5164,58.1202,57.5097,58.1068,328900.0
2008-02-20 14:50:00,86.61,86.85,86.36,86.6,241000.0,58.1068,58.2678,57.9391,58.1001,241000.0
2008-02-20 15:00:00,86.61,86.84,86.43,86.65,196000.0,58.1068,58.2611,57.986,58.1336,196000.0
2008-02-20 15:10:00,86.63,86.88,86.29,86.32,365600.0,58.1202,58.2879,57.8921,57.9122,365600.0
2008-02-20 15:20:00,86.33,86.41,85.91,85.93,197700.0,57.9189,57.9726,57.6372,57.6506,197700.0
2008-02-20 15:30:00,85.92,86.12,85.83,86.07,300100.0,57.6439,57.778,57.5835,57.7445,300100.0
2008-02-20 15:40:00,86.07,86.21,85.88,86.01,427700.0,57.7445,57.8384,57.617,57.7042,427700.0
2008-02-20 15:50:00,86.01,86.21,85.86,86.18,466700.0,57.7042,57.8384,57.6036,57.8183,466700.0
2008-02-21 09:30:00,86.25,86.73,85.12,85.23,303400.0,57.8653,58.1873,57.1071,57.1809,303400.0
2008-02-21 09:40:00,85.25,85.41,85.0,85.28,217100.0,57.1944,57.3017,57.0266,57.2145,217100.0
2008-02-21 09:50:00,85.28,85.65,85.0,85.06,217400.0,57.2145,57.4627,57.0266,57.0669,217400.0
2008-02-21 10:00:00,85.07,85.07,84.53,84.57,318400.0,57.0736,57.0736,56.7113,56.7381,318400.0
2008-02-21 10:10:00,84.58,85.02,84.42,84.89,212200.0,56.7449,57.0401,56.6375,56.9528,212200.0
2008-02-21 10:20:00,84.87,85.09,84.76,84.85,228400.0,56.9394,57.087,56.8656,56.926,228400.0
2008-02-21 10:30:00,84.84,84.87,84.16,84.3,466100.0,56.9193,56.9394,56.4631,56.557,466100.0
2008-02-21 10:40:00,84.3,84.55,83.96,84.32,276000.0,56.557,56.7247,56.3289,56.5704,276000.0
2008-02-21 10:50:00,84.33,84.45,83.84,83.86,166500.0,56.5771,56.6576,56.2484,56.2618,166500.0
2008-02-21 11:00:00,83.84,84.27,83.66,84.24,355900.0,56.2484,56.5369,56.1276,56.5167,355900.0
2008-02-21 11:10:00,84.23,84.57,84.23,84.25,200300.0,56.51,56.7381,56.51,56.5235,200300.0
2008-02-21 11:20:00,84.24,84.29,83.75,84.25,205700.0,56.5167,56.5503,56.188,56.5235,205700.0
2008-02-21 11:30:00,84.25,84.54,84.21,84.47,139200.0,56.5235,56.718,56.4966,56.6711,139200.0
2008-02-21 11:40:00,84.47,84.77,84.42,84.65,196200.0,56.6711,56.8723,56.6375,56.7918,196200.0
2008-02-21 11:50:00,84.66,84.97,84.5,84.92,214300.0,56.7985,57.0065,56.6912,56.973,214300.0
2008-02-21 12:00:00,84.92,85.02,84.78,85.02,157700.0,56.973,57.0401,56.879,57.0401,157700.0
2008-02-21 12:10:00,85.01,85.08,84.64,84.86,203700.0,57.0333,57.0803,56.7851,56.9327,203700.0
2008-02-21 12:20:00,84.86,84.86,84.53,84.6,159400.0,56.9327,56.9327,56.7113,56.7583,159400.0
2008-02-21 12:30:00,84.61,84.68,84.39,84.52,239400.0,56.765,56.8119,56.6174,56.7046,239400.0
2008-02-21 12:40:00,84.52,84.95,84.52,84.56,198300.0,56.7046,56.9931,56.7046,56.7314,198300.0
2008-02-21 12:50:00,84.58,84.75,84.34,84.48,138100.0,56.7449,56.8589,56.5838,56.6778,138100.0
2008-02-21 13:00:00,84.47,84.48,83.83,84.17,189100.0,56.6711,56.6778,56.2417,56.4698,189100.0
2008-02-21 13:10:00,84.17,84.18,83.85,84.09,155700.0,56.4698,56.4765,56.2551,56.4161,155700.0
2008-02-21 13:20:00,84.07,84.27,83.96,84.16,110200.0,56.4027,56.5369,56.3289,56.4631,110200.0
2008-02-21 13:30:00,84.16,84.27,83.96,84.11,80600.0,56.4631,56.5369,56.3289,56.4295,80600.0
2008-02-21 13:40:00,84.08,84.32,84.02,84.09,88200.0,56.4094,56.5704,56.3692,56.4161,88200.0
2008-02-21 13:50:00,84.07,84.35,83.97,84.15,111300.0,56.4027,56.5905,56.3356,56.4564,111300.0
2008-02-21 14:00:00,84.12,84.55,84.12,84.38,125800.0,56.4362,56.7247,56.4362,56.6107,125800.0
2008-02-21 14:10:00,84.38,84.4,83.98,84.21,156000.0,56.6107,56.6241,56.3423,56.4966,156000.0
2008-02-21 14:20:00,84.2,84.55,84.14,84.47,143300.0,56.4899,56.7247,56.4497,56.6711,143300.0
2008-02-21 14:30:00,84.48,84.48,84.14,84.17,106300.0,56.6778,56.6778,56.4497,56.4698,106300.0
2008-02-21 14:40:00,84.17,84.29,83.82,84.01,124900.0,56.4698,56.5503,56.235,56.3624,124900.0
2008-02-21 14:50:00,84.02,84.12,83.76,83.87,128100.0,56.3692,56.4362,56.1947,56.2685,128100.0
2008-02-21 15:00:00,83.87,83.96,83.7,83.8,314600.0,56.2685,56.3289,56.1545,56.2216,314600.0
2008-02-21 15:10:00,83.8,83.91,83.63,83.88,274200.0,56.2216,56.2954,56.1075,56.2752,274200.0
2008-02-21 15:20:00,83.89,84.14,83.76,83.85,171900.0,56.2819,56.4497,56.1947,56.2551,171900.0
2008-02-21 15:30:00,83.82,84.01,83.7,83.79,412600.0,56.235,56.3624,56.1545,56.2148,412600.0
2008-02-21 15:40:00,83.79,83.92,83.72,83.83,567600.0,56.2148,56.3021,56.1679,56.2417,567600.0
2008-02-21 15:50:00,83.83,83.96,83.56,83.95,839600.0,56.2417,56.3289,56.0605,56.3222,839600.0
2008-02-22 09:30:00,84.42,84.5,83.58,84.25,295100.0,56.6375,56.6912,56.074,56.5235,295100.0
2008-02-22 09:40:00,84.27,84.27,83.88,84.01,166300.0,56.5369,56.5369,56.2752,56.3624,166300.0
2008-02-22 09:50:00,84.02,84.09,83.8,83.91,151000.0,56.3692,56.4161,56.2216,56.2954,151000.0
2008-02-22 10:00:00,83.92,83.92,83.23,83.48,276400.0,56.3021,56.3021,55.8391,56.0069,276400.0
2008-02-22 10:10:00,83.45,83.5,83.19,83.33,171100.0,55.9867,56.0203,55.8123,55.9062,171100.0
2008-02-22 10:20:00,83.33,83.36,82.59,82.93,280500.0,55.9062,55.9264,55.4098,55.6379,280500.0
2008-02-22 10:30:00,82.96,83.04,82.23,82.59,277300.0,55.658,55.7117,55.1682,55.4098,277300.0
2008-02-22 10:40:00,82.6,82.96,82.52,82.87,118100.0,55.4165,55.658,55.3628,55.5976,118100.0
2008-02-22 10:50:00,82.89,83.24,82.75,82.91,126700.0,55.611,55.8458,55.5171,55.6244,126700.0
2008-02-22 11:00:00,82.89,83.24,82.85,82.96,102700.0,55.611,55.8458,55.5842,55.658,102700.0
2008-02-22 11:10:00,82.94,83.49,82.67,83.47,123000.0,55.6446,56.0136,55.4634,56.0002,123000.0
2008-02-22 11:20:00,83.47,83.6,83.32,83.37,95100.0,56.0002,56.0874,55.8995,55.9331,95100.0
2008-02-22 11:30:00,83.42,83.71,83.35,83.68,66700.0,55.9666,56.1612,55.9196,56.141,66700.0
2008-02-22 11:40:00,83.67,83.67,83.31,83.38,78500.0,56.1343,56.1343,55.8928,55.9398,78500.0
2008-02-22 11:50:00,83.42,83.91,83.41,83.72,94700.0,55.9666,56.2954,55.9599,56.1679,94700.0
2008-02-22 12:00:00,83.76,83.78,83.23,83.39,63200.0,56.1947,56.2081,55.8391,55.9465,63200.0
2008-02-22 12:10:00,83.41,83.41,82.94,83.25,100400.0,55.9599,55.9599,55.6446,55.8526,100400.0
2008-02-22 12:20:00,83.23,83.65,83.19,83.35,108900.0,55.8391,56.1209,55.8123,55.9196,108900.0
2008-02-22 12:30:00,83.37,83.62,83.2,83.43,65300.0,55.9331,56.1008,55.819,55.9733,65300.0
2008-02-22 12:40:00,83.46,83.78,83.36,83.45,66600.0,55.9934,56.2081,55.9264,55.9867,66600.0
2008-02-22 12:50:00,83.45,83.56,83.22,83.49,102200.0,55.9867,56.0605,55.8324,56.0136,102200.0
2008-02-22 13:00:00,83.47,83.52,83.2,83.44,76000.0,56.0002,56.0337,55.819,55.98,76000.0
2008-02-22 13:10:00,83.44,83.88,83.29,83.77,80200.0,55.98,56.2752,55.8794,56.2014,80200.0
2008-02-22 13:20:00,83.78,84.0,83.53,83.54,68200.0,56.2081,56.3557,56.0404,56.0471,68200.0
2008-02-22 13:30:00,83.51,83.61,83.29,83.43,66600.0,56.027,56.0941,55.8794,55.9733,66600.0
2008-02-22 13:40:00,83.47,83.71,83.25,83.65,68600.0,56.0002,56.1612,55.8526,56.1209,68600.0
2008-02-22 13:50:00,83.64,83.84,83.52,83.62,76600.0,56.1142,56.2484,56.0337,56.1008,76600.0
2008-02-22 14:00:00,83.62,83.79,83.49,83.74,136900.0,56.1008,56.2148,56.0136,56.1813,136900.0
2008-02-22 14:10:00,83.73,83.95,83.54,83.85,125900.0,56.1746,56.3222,56.0471,56.2551,125900.0
2008-02-22 14:20:00,83.84,83.98,83.76,83.85,85900.0,56.2484,56.3423,56.1947,56.2551,85900.0
2008-02-22 14:30:00,83.85,83.98,83.75,83.84,109500.0,56.2551,56.3423,56.188,56.2484,109500.0
2008-02-22 14:40:00,83.84,84.03,83.8,84.0,106300.0,56.2484,56.3759,56.2216,56.3557,106300.0
2008-02-22 14:50:00,84.0,84.15,83.83,83.9,122900.0,56.3557,56.4564,56.2417,56.2886,122900.0
2008-02-22 15:00:00,83.92,84.25,83.9,83.96,154000.0,56.3021,56.5235,56.2886,56.3289,154000.0
2008-02-22 15:10:00,83.94,83.94,83.44,83.59,180200.0,56.3155,56.3155,55.98,56.0807,180200.0
2008-02-22 15:20:00,83.57,84.08,83.51,84.08,240000.0,56.0672,56.4094,56.027,56.4094,240000.0
2008-02-22 15:30:00,84.07,84.88,83.92,84.78,285200.0,56.4027,56.9461,56.3021,56.879,285200.0
2008-02-22 15:40:00,84.78,85.23,84.54,85.19,247600.0,56.879,57.1809,56.718,57.1541,247600.0
2008-02-22 15:50:00,85.18,85.63,84.91,85.55,436900.0,57.1474,57.4493,56.9663,57.3956,436900.0
2008-02-25 09:30:00,85.33,86.0,85.33,85.62,226600.0,57.248,57.6975,57.248,57.4426,226600.0
2008-02-25 09:40:00,85.61,86.18,85.22,86.0,207800.0,57.4359,57.8183,57.1742,57.6975,207800.0
2008-02-25 09:50:00,85.98,86.01,85.48,85.48,129000.0,57.6841,57.7042,57.3487,57.3487,129000.0
2008-02-25 10:00:00,85.48,86.16,85.4,86.07,254100.0,57.3487,57.8049,57.295,57.7445,254100.0
2008-02-25 10:10:00,86.08,86.44,85.98,86.18,244600.0,57.7512,57.9927,57.6841,57.8183,244600.0
2008-02-25 10:20:00,86.19,86.35,85.96,86.25,198100.0,57.825,57.9324,57.6707,57.8653,198100.0
2008-02-25 10:30:00,86.29,86.5,86.22,86.32,182300.0,57.8921,58.033,57.8451,57.9122,182300.0
2008-02-25 10:40:00,86.34,86.85,86.31,86.8,246100.0,57.9256,58.2678,57.9055,58.2343,246100.0
2008-02-25 10:50:00,86.81,87.24,86.7,87.14,231200.0,58.241,58.5295,58.1672,58.4624,231200.0
2008-02-25 11:00:00,87.12,87.22,86.9,86.92,179000.0,58.4489,58.516,58.3013,58.3148,179000.0
2008-02-25 11:10:00,86.94,87.06,86.69,86.75,91900.0,58.3282,58.4087,58.1605,58.2007,91900.0
2008-02-25 11:20:00,86.77,86.98,86.75,86.78,124700.0,58.2141,58.355,58.2007,58.2208,124700.0
2008-02-25 11:30:00,86.77,86.83,86.54,86.59,84100.0,58.2141,58.2544,58.0598,58.0934,84100.0
2008-02-25 11:40:00,86.57,86.88,86.49,86.7,86800.0,58.0799,58.2879,58.0263,58.1672,86800.0
2008-02-25 11:50:00,86.67,86.71,86.11,86.26,128600.0,58.147,58.1739,57.7713,57.872,128600.0
2008-02-25 12:00:00,86.26,86.45,86.19,86.34,71800.0,57.872,57.9994,57.825,57.9256,71800.0
2008-02-25 12:10:00,86.3,86.46,86.2,86.3,88800.0,57.8988,58.0062,57.8317,57.8988,88800.0
2008-02-25 12:20:00,86.26,86.57,86.17,86.51,119800.0,57.872,58.0799,57.8116,58.0397,119800.0
2008-02-25 12:30:00,86.54,86.6,86.37,86.53,135100.0,58.0598,58.1001,57.9458,58.0531,135100.0
2008-02-25 12:40:00,86.54,86.77,86.45,86.7,106200.0,58.0598,58.2141,57.9994,58.1672,106200.0
2008-02-25 12:50:00,86.73,86.8,86.54,86.6,75400.0,58.1873,58.2343,58.0598,58.1001,75400.0
2008-02-25 13:00:00,86.6,86.71,86.38,86.63,350000.0,58.1001,58.1739,57.9525,58.1202,350000.0
2008-02-25 13:10:00,86.63,86.66,86.43,86.55,110900.0,58.1202,58.1403,57.986,58.0665,110900.0
2008-02-25 13:20:00,86.58,86.75,86.44,86.58,91300.0,58.0867,58.2007,57.9927,58.0867,91300.0
2008-02-25 13:30:00,86.57,86.6,86.26,86.41,169800.0,58.0799,58.1001,57.872,57.9726,169800.0
2008-02-25 13:40:00,86.4,86.58,86.27,86.55,98700.0,57.9659,58.0867,57.8787,58.0665,98700.0
2008-02-25 13:50:00,86.55,86.96,86.48,86.91,142600.0,58.0665,58.3416,58.0196,58.3081,142600.0
2008-02-25 14:00:00,86.9,87.06,86.73,86.91,154500.0,58.3013,58.4087,58.1873,58.3081,154500.0
2008-02-25 14:10:00,86.93,87.13,86.87,87.05,95200.0,58.3215,58.4557,58.2812,58.402,95200.0
2008-02-25 14:20:00,87.05,87.8,86.83,87.64,282900.0,58.402,58.9052,58.2544,58.7978,282900.0
2008-02-25 14:30:00,87.68,87.8,87.1,87.43,308000.0,58.8247,58.9052,58.4355,58.6569,308000.0
2008-02-25 14:40:00,87.39,87.54,86.87,86.95,254400.0,58.6301,58.7307,58.2812,58.3349,254400.0
2008-02-25 14:50:00,86.98,87.37,86.81,87.28,210500.0,58.355,58.6167,58.241,58.5563,210500.0
2008-02-25 15:00:00,87.27,87.68,87.22,87.3,193100.0,58.5496,58.8247,58.516,58.5697,193100.0
2008-02-25 15:10:00,87.3,87.56,87.0,87.22,220600.0,58.5697,58.7441,58.3684,58.516,220600.0
2008-02-25 15:20:00,87.24,87.48,87.15,87.43,174100.0,58.5295,58.6905,58.4691,58.6569,174100.0
2008-02-25 15:30:00,87.41,87.72,87.31,87.65,266300.0,58.6435,58.8515,58.5764,58.8045,266300.0
2008-02-25 15:40:00,87.64,87.79,87.42,87.5,262200.0,58.7978,58.8984,58.6502,58.7039,262200.0
2008-02-25 15:50:00,87.51,87.6,87.19,87.48,492500.0,58.7106,58.771,58.4959,58.6905,492500.0
2008-02-26 09:30:00,87.29,87.41,86.69,86.93,231200.0,58.563,58.6435,58.1605,58.3215,231200.0
2008-02-26 09:40:00,86.92,87.04,86.48,86.67,148500.0,58.3148,58.3953,58.0196,58.147,148500.0
2008-02-26 09:50:00,86.67,86.82,86.21,86.25,126100.0,58.147,58.2477,57.8384,57.8653,126100.0
2008-02-26 10:00:00,86.27,86.8,86.0,86.77,187100.0,57.8787,58.2343,57.6975,58.2141,187100.0
2008-02-26 10:10:00,86.77,87.21,86.66,86.97,222300.0,58.2141,58.5093,58.1403,58.3483,222300.0
2008-02-26 10:20:00,86.96,86.99,86.48,86.67,102400.0,58.3416,58.3617,58.0196,58.147,102400.0
2008-02-26 10:30:00,86.68,86.87,86.63,86.67,113600.0,58.1537,58.2812,58.1202,58.147,113600.0
2008-02-26 10:40:00,86.66,87.5,86.64,87.4,154300.0,58.1403,58.7039,58.1269,58.6368,154300.0
2008-02-26 10:50:00,87.39,87.94,87.34,87.57,254100.0,58.6301,58.9991,58.5965,58.7509,254100.0
2008-02-26 11:00:00,87.55,88.05,87.47,87.92,228700.0,58.7374,59.0729,58.6838,58.9857,228700.0
2008-02-26 11:10:00,87.92,87.99,87.8,87.88,201700.0,58.9857,59.0326,58.9052,58.9588,201700.0
2008-02-26 11:20:00,87.86,88.24,87.84,88.2,156300.0,58.9454,59.2004,58.932,59.1735,156300.0
2008-02-26 11:30:00,88.2,88.58,88.14,88.57,206500.0,59.1735,59.4285,59.1333,59.4218,206500.0
2008-02-26 11:40:00,88.57,88.81,88.33,88.81,250000.0,59.4218,59.5828,59.2607,59.5828,250000.0
2008-02-26 11:50:00,88.81,88.86,88.55,88.78,158400.0,59.5828,59.6163,59.4083,59.5626,158400.0
2008-02-26 12:00:00,88.76,89.15,88.7,89.09,228200.0,59.5492,59.8109,59.509,59.7706,228200.0
2008-02-26 12:10:00,89.09,89.25,88.75,89.17,191800.0,59.7706,59.878,59.5425,59.8243,191800.0
2008-02-26 12:20:00,89.17,89.38,88.86,88.9,188100.0,59.8243,59.9652,59.6163,59.6432,188100.0
2008-02-26 12:30:00,88.91,88.94,88.59,88.78,129900.0,59.6499,59.67,59.4352,59.5626,129900.0
2008-02-26 12:40:00,88.76,88.88,88.59,88.86,110700.0,59.5492,59.6297,59.4352,59.6163,110700.0
2008-02-26 12:50:00,88.87,89.0,88.52,88.69,136900.0,59.623,59.7102,59.3882,59.5023,136900.0
2008-02-26 13:00:00,88.7,88.97,88.69,88.69,92200.0,59.509,59.6901,59.5023,59.5023,92200.0
2008-02-26 13:10:00,88.71,88.83,88.62,88.74,104900.0,59.5157,59.5962,59.4553,59.5358,104900.0
2008-02-26 13:20:00,88.76,88.83,88.33,88.38,111200.0,59.5492,59.5962,59.2607,59.2943,111200.0
2008-02-26 13:30:00,88.36,88.6,88.08,88.18,148200.0,59.2809,59.4419,59.093,59.1601,148200.0
2008-02-26 13:40:00,88.2,88.53,88.14,88.5,147100.0,59.1735,59.3949,59.1333,59.3748,147100.0
2008-02-26 13:50:00,88.49,88.71,88.22,88.22,183500.0,59.3681,59.5157,59.1869,59.1869,183500.0
2008-02-26 14:00:00,88.21,88.44,88.07,88.16,188900.0,59.1802,59.3345,59.0863,59.1467,188900.0
2008-02-26 14:10:00,88.16,88.8,88.15,88.78,215400.0,59.1467,59.5761,59.14,59.5626,215400.0
2008-02-26 14:20:00,88.79,89.0,88.79,88.9,213400.0,59.5694,59.7102,59.5694,59.6432,213400.0
2008-02-26 14:30:00,88.9,89.12,88.9,89.12,128900.0,59.6432,59.7907,59.6432,59.7907,128900.0
2008-02-26 14:40:00,89.12,89.14,88.97,89.12,132000.0,59.7907,59.8042,59.6901,59.7907,132000.0
2008-02-26 14:50:00,89.13,89.28,88.95,89.18,215800.0,59.7975,59.8981,59.6767,59.831,215800.0
2008-02-26 15:00:00,89.17,89.18,88.77,88.89,181400.0,59.8243,59.831,59.5559,59.6364,181400.0
2008-02-26 15:10:00,88.9,88.99,88.59,88.74,229000.0,59.6432,59.7035,59.4352,59.5358,229000.0
2008-02-26 15:20:00,88.76,88.93,88.56,88.92,247300.0,59.5492,59.6633,59.415,59.6566,247300.0
2008-02-26 15:30:00,88.93,89.04,88.56,88.74,316600.0,59.6633,59.7371,59.415,59.5358,316600.0
2008-02-26 15:40:00,88.71,88.83,88.44,88.52,278400.0,59.5157,59.5962,59.3345,59.3882,278400.0
2008-02-26 15:50:00,88.52,89.25,88.49,89.18,515600.0,59.3882,59.878,59.3681,59.831,515600.0
2008-02-27 09:30:00,88.74,88.9,88.0,88.17,265100.0,59.5358,59.6432,59.0393,59.1534,265100.0
2008-02-27 09:40:00,88.14,88.23,88.0,88.08,140300.0,59.1333,59.1936,59.0393,59.093,140300.0
2008-02-27 09:50:00,88.12,88.45,88.01,88.39,194200.0,59.1198,59.3412,59.046,59.301,194200.0
2008-02-27 10:00:00,88.38,88.74,88.16,88.61,225200.0,59.2943,59.5358,59.1467,59.4486,225200.0
2008-02-27 10:10:00,88.61,88.72,88.45,88.51,126800.0,59.4486,59.5224,59.3412,59.3815,126800.0
2008-02-27 10:20:00,88.53,88.53,88.0,88.02,190000.0,59.3949,59.3949,59.0393,59.0528,190000.0
2008-02-27 10:30:00,88.0,88.2,87.73,87.98,254800.0,59.0393,59.1735,58.8582,59.0259,254800.0
2008-02-27 10:40:00,87.98,88.51,87.8,88.22,293700.0,59.0259,59.3815,58.9052,59.1869,293700.0
2008-02-27 10:50:00,88.24,88.5,88.01,88.42,297500.0,59.2004,59.3748,59.046,59.3211,297500.0
2008-02-27 11:00:00,88.39,88.77,88.32,88.65,216200.0,59.301,59.5559,59.254,59.4754,216200.0
2008-02-27 11:10:00,88.64,88.88,88.51,88.88,160800.0,59.4687,59.6297,59.3815,59.6297,160800.0
2008-02-27 11:20:00,88.88,89.11,88.39,88.43,220700.0,59.6297,59.784,59.301,59.3278,220700.0
2008-02-27 11:30:00,88.43,88.53,87.79,87.81,204300.0,59.3278,59.3949,58.8984,58.9119,204300.0
2008-02-27 11:40:00,87.8,88.14,87.59,88.06,184100.0,58.9052,59.1333,58.7643,59.0796,184100.0
2008-02-27 11:50:00,88.08,88.45,87.92,88.38,126800.0,59.093,59.3412,58.9857,59.2943,126800.0
2008-02-27 12:00:00,88.38,88.46,88.21,88.3,71600.0,59.2943,59.348,59.1802,59.2406,71600.0
2008-02-27 12:10:00,88.32,88.47,88.23,88.25,70300.0,59.254,59.3547,59.1936,59.2071,70300.0
2008-02-27 12:20:00,88.25,88.34,88.11,88.34,82500.0,59.2071,59.2674,59.1131,59.2674,82500.0
2008-02-27 12:30:00,88.32,88.47,88.25,88.4,41900.0,59.254,59.3547,59.2071,59.3077,41900.0
2008-02-27 12:40:00,88.39,88.59,88.37,88.5,81600.0,59.301,59.4352,59.2876,59.3748,81600.0
2008-02-27 12:50:00,88.53,88.6,88.4,88.52,55400.0,59.3949,59.4419,59.3077,59.3882,55400.0
2008-02-27 13:00:00,88.5,88.82,88.45,88.82,128200.0,59.3748,59.5895,59.3412,59.5895,128200.0
2008-02-27 13:10:00,88.81,89.1,88.75,88.94,272800.0,59.5828,59.7773,59.5425,59.67,272800.0
2008-02-27 13:20:00,88.91,88.99,88.64,88.83,126500.0,59.6499,59.7035,59.4687,59.5962,126500.0
2008-02-27 13:30:00,88.85,88.9,88.5,88.73,147300.0,59.6096,59.6432,59.3748,59.5291,147300.0
2008-02-27 13:40:00,88.75,88.8,88.58,88.69,126400.0,59.5425,59.5761,59.4285,59.5023,126400.0
2008-02-27 13:50:00,88.69,88.75,88.58,88.64,130800.0,59.5023,59.5425,59.4285,59.4687,130800.0
2008-02-27 14:00:00,88.63,88.69,88.13,88.37,168200.0,59.462,59.5023,59.1266,59.2876,168200.0
2008-02-27 14:10:00,88.38,88.55,88.26,88.4,93700.0,59.2943,59.4083,59.2138,59.3077,93700.0
2008-02-27 14:20:00,88.4,88.41,88.02,88.18,209200.0,59.3077,59.3144,59.0528,59.1601,209200.0
2008-02-27 14:30:00,88.14,88.29,87.99,88.07,322100.0,59.1333,59.2339,59.0326,59.0863,322100.0
2008-02-27 14:40:00,88.09,88.51,88.06,88.45,133100.0,59.0997,59.3815,59.0796,59.3412,133100.0
2008-02-27 14:50:00,88.45,88.48,88.05,88.2,111600.0,59.3412,59.3614,59.0729,59.1735,111600.0
2008-02-27 15:00:00,88.21,88.37,88.06,88.1,206400.0,59.1802,59.2876,59.0796,59.1064,206400.0
2008-02-27 15:10:00,88.19,88.38,88.06,88.38,147800.0,59.1668,59.2943,59.0796,59.2943,147800.0
2008-02-27 15:20:00,88.38,88.6,88.26,88.53,164800.0,59.2943,59.4419,59.2138,59.3949,164800.0
2008-02-27 15:30:00,88.55,88.65,88.36,88.5,145700.0,59.4083,59.4754,59.2809,59.3748,145700.0
2008-02-27 15:40:00,88.49,88.49,88.09,88.42,279300.0,59.3681,59.3681,59.0997,59.3211,279300.0
2008-02-27 15:50:00,88.41,88.41,88.09,88.15,426300.0,59.3144,59.3144,59.0997,59.14,426300.0
2008-02-28 09:30:00,87.78,88.25,87.67,88.03,671200.0,58.8917,59.2071,58.8179,59.0595,671200.0
2008-02-28 09:40:00,88.07,88.3,87.5,87.82,382000.0,59.0863,59.2406,58.7039,58.9186,382000.0
2008-02-28 09:50:00,87.81,88.0,87.62,87.96,323700.0,58.9119,59.0393,58.7844,59.0125,323700.0
2008-02-28 10:00:00,87.98,88.57,87.89,88.47,261500.0,59.0259,59.4218,58.9655,59.3547,261500.0
2008-02-28 10:10:00,88.47,89.0,88.37,88.84,295200.0,59.3547,59.7102,59.2876,59.6029,295200.0
2008-02-28 10:20:00,88.84,89.28,88.76,89.27,244900.0,59.6029,59.8981,59.5492,59.8914,244900.0
2008-02-28 10:30:00,89.26,89.88,89.1,89.85,257300.0,59.8847,60.3006,59.7773,60.2805,257300.0
2008-02-28 10:40:00,89.85,90.0,89.55,89.89,313700.0,60.2805,60.3811,60.0792,60.3073,313700.0
2008-02-28 10:50:00,89.88,89.95,89.47,89.75,159600.0,60.3006,60.3476,60.0256,60.2134,159600.0
2008-02-28 11:00:00,89.74,89.9,89.07,89.11,255000.0,60.2067,60.3141,59.7572,59.784,255000.0
2008-02-28 11:10:00,89.12,89.56,89.02,89.43,156900.0,59.7907,60.0859,59.7237,59.9987,156900.0
2008-02-28 11:20:00,89.48,89.65,89.26,89.43,114000.0,60.0323,60.1463,59.8847,59.9987,114000.0
2008-02-28 11:30:00,89.42,89.48,88.85,89.25,145900.0,59.992,60.0323,59.6096,59.878,145900.0
2008-02-28 11:40:00,89.25,89.41,89.08,89.2,72200.0,59.878,59.9853,59.7639,59.8444,72200.0
2008-02-28 11:50:00,89.2,89.6,89.2,89.59,90200.0,59.8444,60.1128,59.8444,60.1061,90200.0
2008-02-28 12:00:00,89.54,89.7,89.14,89.18,108200.0,60.0725,60.1799,59.8042,59.831,108200.0
2008-02-28 12:10:00,89.18,89.5,89.08,89.38,85900.0,59.831,60.0457,59.7639,59.9652,85900.0
2008-02-28 12:20:00,89.38,89.82,89.38,89.67,95700.0,59.9652,60.2604,59.9652,60.1597,95700.0
2008-02-28 12:30:00,89.68,89.85,89.61,89.7,65900.0,60.1665,60.2805,60.1195,60.1799,65900.0
2008-02-28 12:40:00,89.68,89.72,89.53,89.6,74100.0,60.1665,60.1933,60.0658,60.1128,74100.0
2008-02-28 12:50:00,89.58,89.75,89.5,89.63,100200.0,60.0994,60.2134,60.0457,60.1329,100200.0
2008-02-28 13:00:00,89.62,89.73,89.44,89.64,89800.0,60.1262,60.2,60.0054,60.1396,89800.0
2008-02-28 13:10:00,89.63,89.91,89.55,89.79,130100.0,60.1329,60.3208,60.0792,60.2403,130100.0
2008-02-28 13:20:00,89.78,89.82,89.48,89.61,167100.0,60.2335,60.2604,60.0323,60.1195,167100.0
2008-02-28 13:30:00,89.59,89.94,89.59,89.82,101000.0,60.1061,60.3409,60.1061,60.2604,101000.0
2008-02-28 13:40:00,89.84,90.0,89.65,90.0,188600.0,60.2738,60.3811,60.1463,60.3811,188600.0
2008-02-28 13:50:00,90.0,90.13,89.72,89.88,163400.0,60.3811,60.4684,60.1933,60.3006,163400.0
2008-02-28 14:00:00,89.9,89.95,89.63,89.8,134200.0,60.3141,60.3476,60.1329,60.247,134200.0
2008-02-28 14:10:00,89.8,90.13,89.73,89.92,168700.0,60.247,60.4684,60.2,60.3275,168700.0
2008-02-28 14:20:00,89.92,90.19,89.88,90.13,266800.0,60.3275,60.5086,60.3006,60.4684,266800.0
2008-02-28 14:30:00,90.14,90.14,89.92,89.94,126300.0,60.4751,60.4751,60.3275,60.3409,126300.0
2008-02-28 14:40:00,89.95,90.3,89.83,90.09,141800.0,60.3476,60.5824,60.2671,60.4415,141800.0
2008-02-28 14:50:00,90.09,90.36,90.06,90.19,150400.0,60.4415,60.6227,60.4214,60.5086,150400.0
2008-02-28 15:00:00,90.19,90.27,89.74,89.96,160600.0,60.5086,60.5623,60.2067,60.3543,160600.0
2008-02-28 15:10:00,89.96,90.12,89.75,89.88,135600.0,60.3543,60.4617,60.2134,60.3006,135600.0
2008-02-28 15:20:00,89.9,89.92,89.43,89.54,229600.0,60.3141,60.3275,59.9987,60.0725,229600.0
2008-02-28 15:30:00,89.52,89.8,89.47,89.69,208900.0,60.0591,60.247,60.0256,60.1732,208900.0
2008-02-28 15:40:00,89.71,89.9,89.56,89.58,305400.0,60.1866,60.3141,60.0859,60.0994,305400.0
2008-02-28 15:50:00,89.58,89.63,89.43,89.54,390700.0,60.0994,60.1329,59.9987,60.0725,390700.0
2008-02-29 09:30:00,88.91,89.19,88.25,88.73,259500.0,59.6499,59.8377,59.2071,59.5291,259500.0
2008-02-29 09:40:00,88.71,88.73,87.54,87.9,263000.0,59.5157,59.5291,58.7307,58.9722,263000.0
2008-02-29 09:50:00,87.9,88.11,87.57,87.71,225000.0,58.9722,59.1131,58.7509,58.8448,225000.0
2008-02-29 10:00:00,87.68,87.8,87.39,87.59,384100.0,58.8247,58.9052,58.6301,58.7643,384100.0
2008-02-29 10:10:00,87.58,87.58,87.0,87.1,464900.0,58.7576,58.7576,58.3684,58.4355,464900.0
2008-02-29 10:20:00,87.08,87.31,86.89,87.09,273400.0,58.4221,58.5764,58.2946,58.4288,273400.0
2008-02-29 10:30:00,87.09,87.27,86.72,87.08,230100.0,58.4288,58.5496,58.1806,58.4221,230100.0
2008-02-29 10:40:00,87.11,87.3,86.92,87.09,281100.0,58.4422,58.5697,58.3148,58.4288,281100.0
2008-02-29 10:50:00,87.09,87.12,86.86,86.9,275700.0,58.4288,58.4489,58.2745,58.3013,275700.0
2008-02-29 11:00:00,86.92,86.98,86.7,86.97,247600.0,58.3148,58.355,58.1672,58.3483,247600.0
2008-02-29 11:10:00,86.96,87.15,86.75,87.08,112100.0,58.3416,58.4691,58.2007,58.4221,112100.0
2008-02-29 11:20:00,87.08,87.31,86.69,87.09,143400.0,58.4221,58.5764,58.1605,58.4288,143400.0
2008-02-29 11:30:00,87.12,87.43,87.01,87.12,137700.0,58.4489,58.6569,58.3751,58.4489,137700.0
2008-02-29 11:40:00,87.13,87.36,87.08,87.13,92000.0,58.4557,58.61,58.4221,58.4557,92000.0
2008-02-29 11:50:00,87.1,87.15,86.77,86.89,103800.0,58.4355,58.4691,58.2141,58.2946,103800.0
2008-02-29 12:00:00,86.89,86.93,86.53,86.72,98500.0,58.2946,58.3215,58.0531,58.1806,98500.0
2008-02-29 12:10:00,86.69,86.76,86.43,86.44,109500.0,58.1605,58.2074,57.986,57.9927,109500.0
2008-02-29 12:20:00,86.43,86.76,86.39,86.71,139000.0,57.986,58.2074,57.9592,58.1739,139000.0
2008-02-29 12:30:00,86.71,86.78,86.48,86.54,129700.0,58.1739,58.2208,58.0196,58.0598,129700.0
2008-02-29 12:40:00,86.54,86.73,86.44,86.62,67100.0,58.0598,58.1873,57.9927,58.1135,67100.0
2008-02-29 12:50:00,86.62,86.75,86.51,86.68,49200.0,58.1135,58.2007,58.0397,58.1537,49200.0
2008-02-29 13:00:00,86.66,86.92,86.53,86.68,106300.0,58.1403,58.3148,58.0531,58.1537,106300.0
2008-02-29 13:10:00,86.68,86.97,86.58,86.79,88200.0,58.1537,58.3483,58.0867,58.2275,88200.0
2008-02-29 13:20:00,86.83,86.99,86.62,86.78,131000.0,58.2544,58.3617,58.1135,58.2208,131000.0
2008-02-29 13:30:00,86.78,86.79,86.24,86.41,190600.0,58.2208,58.2275,57.8586,57.9726,190600.0
2008-02-29 13:40:00,86.4,86.75,86.37,86.71,138500.0,57.9659,58.2007,57.9458,58.1739,138500.0
2008-02-29 13:50:00,86.71,86.77,86.33,86.35,126800.0,58.1739,58.2141,57.9189,57.9324,126800.0
2008-02-29 14:00:00,86.32,86.49,86.23,86.33,165600.0,57.9122,58.0263,57.8518,57.9189,165600.0
2008-02-29 14:10:00,86.32,86.45,85.93,85.93,164400.0,57.9122,57.9994,57.6506,57.6506,164400.0
2008-02-29 14:20:00,85.94,86.18,85.94,86.11,142500.0,57.6573,57.8183,57.6573,57.7713,142500.0
2008-02-29 14:30:00,86.15,86.34,85.99,86.3,233000.0,57.7982,57.9256,57.6908,57.8988,233000.0
2008-02-29 14:40:00,86.3,86.62,86.25,86.38,229200.0,57.8988,58.1135,57.8653,57.9525,229200.0
2008-02-29 14:50:00,86.39,86.75,86.37,86.53,93800.0,57.9592,58.2007,57.9458,58.0531,93800.0
2008-02-29 15:00:00,86.53,86.63,86.26,86.32,141300.0,58.0531,58.1202,57.872,57.9122,141300.0
2008-02-29 15:10:00,86.32,86.46,86.13,86.32,219400.0,57.9122,58.0062,57.7848,57.9122,219400.0
2008-02-29 15:20:00,86.33,86.69,86.26,86.59,206700.0,57.9189,58.1605,57.872,58.0934,206700.0
2008-02-29 15:30:00,86.59,86.62,86.33,86.41,214000.0,58.0934,58.1135,57.9189,57.9726,214000.0
2008-02-29 15:40:00,86.39,86.49,86.01,86.09,392500.0,57.9592,58.0263,57.7042,57.7579,392500.0
2008-02-29 15:50:00,86.08,86.74,86.08,86.64,680700.0,57.7512,58.194,57.7512,58.1269,680700.0
2008-03-03 09:30:00,86.41,87.14,86.41,86.89,342000.0,57.9726,58.4624,57.9726,58.2946,342000.0
2008-03-03 09:40:00,86.89,86.92,86.5,86.76,293600.0,58.2946,58.3148,58.033,58.2074,293600.0
2008-03-03 09:50:00,86.79,87.56,86.7,87.48,370300.0,58.2275,58.7441,58.1672,58.6905,370300.0
2008-03-03 10:00:00,87.44,88.34,87.28,88.17,564400.0,58.6636,59.2674,58.5563,59.1534,564400.0
2008-03-03 10:10:00,88.19,89.0,88.19,88.75,461700.0,59.1668,59.7102,59.1668,59.5425,461700.0
2008-03-03 10:20:00,88.75,88.8,88.43,88.63,241000.0,59.5425,59.5761,59.3278,59.462,241000.0
2008-03-03 10:30:00,88.64,88.8,88.21,88.21,199400.0,59.4687,59.5761,59.1802,59.1802,199400.0
2008-03-03 10:40:00,88.22,88.32,87.82,87.95,203000.0,59.1869,59.254,58.9186,59.0058,203000.0
2008-03-03 10:50:00,87.95,88.08,87.46,87.65,194600.0,59.0058,59.093,58.6771,58.8045,194600.0
2008-03-03 11:00:00,87.64,87.64,87.09,87.09,265800.0,58.7978,58.7978,58.4288,58.4288,265800.0
2008-03-03 11:10:00,87.09,87.25,86.93,87.02,214600.0,58.4288,58.5362,58.3215,58.3819,214600.0
2008-03-03 11:20:00,87.03,87.5,86.91,87.41,133400.0,58.3886,58.7039,58.3081,58.6435,133400.0
2008-03-03 11:30:00,87.4,87.7,87.36,87.4,135200.0,58.6368,58.8381,58.61,58.6368,135200.0
2008-03-03 11:40:00,87.39,87.43,87.16,87.41,69400.0,58.6301,58.6569,58.4758,58.6435,69400.0
2008-03-03 11:50:00,87.42,87.84,87.32,87.55,145700.0,58.6502,58.932,58.5831,58.7374,145700.0
2008-03-03 12:00:00,87.53,87.7,87.22,87.46,107700.0,58.724,58.8381,58.516,58.6771,107700.0
2008-03-03 12:10:00,87.46,87.68,87.31,87.66,109900.0,58.6771,58.8247,58.5764,58.8112,109900.0
2008-03-03 12:20:00,87.67,87.92,87.5,87.76,110400.0,58.8179,58.9857,58.7039,58.8783,110400.0
2008-03-03 12:30:00,87.73,87.98,87.65,87.81,123600.0,58.8582,59.0259,58.8045,58.9119,123600.0
2008-03-03 12:40:00,87.79,87.9,87.52,87.67,183900.0,58.8984,58.9722,58.7173,58.8179,183900.0
2008-03-03 12:50:00,87.7,87.75,87.44,87.5,159800.0,58.8381,58.8716,58.6636,58.7039,159800.0
2008-03-03 13:00:00,87.48,87.54,87.24,87.5,101700.0,58.6905,58.7307,58.5295,58.7039,101700.0
2008-03-03 13:10:00,87.5,87.65,87.29,87.32,121500.0,58.7039,58.8045,58.563,58.5831,121500.0
2008-03-03 13:20:00,87.31,87.45,87.11,87.34,132300.0,58.5764,58.6703,58.4422,58.5965,132300.0
2008-03-03 13:30:00,87.35,87.38,86.81,87.13,178800.0,58.6033,58.6234,58.241,58.4557,178800.0
2008-03-03 13:40:00,87.12,87.52,86.89,87.37,189800.0,58.4489,58.7173,58.2946,58.6167,189800.0
2008-03-03 13:50:00,87.36,87.53,86.66,86.72,387000.0,58.61,58.724,58.1403,58.1806,387000.0
2008-03-03 14:00:00,86.74,86.96,86.6,86.91,136100.0,58.194,58.3416,58.1001,58.3081,136100.0
2008-03-03 14:10:00,86.93,86.93,86.05,86.05,163900.0,58.3215,58.3215,57.7311,57.7311,163900.0
2008-03-03 14:20:00,86.05,86.36,85.92,86.15,163900.0,57.7311,57.9391,57.6439,57.7982,163900.0
2008-03-03 14:30:00,86.16,86.34,85.55,85.57,192300.0,57.8049,57.9256,57.3956,57.409,192300.0
2008-03-03 14:40:00,85.57,85.99,85.51,85.66,183600.0,57.409,57.6908,57.3688,57.4694,183600.0
2008-03-03 14:50:00,85.65,85.76,85.4,85.55,194300.0,57.4627,57.5365,57.295,57.3956,194300.0
2008-03-03 15:00:00,85.56,85.79,85.23,85.73,381200.0,57.4023,57.5566,57.1809,57.5164,381200.0
2008-03-03 15:10:00,85.75,86.08,85.45,85.93,282200.0,57.5298,57.7512,57.3285,57.6506,282200.0
2008-03-03 15:20:00,85.97,86.33,85.94,86.27,293600.0,57.6774,57.9189,57.6573,57.8787,293600.0
2008-03-03 15:30:00,86.3,86.53,86.12,86.17,370900.0,57.8988,58.0531,57.778,57.8116,370900.0
2008-03-03 15:40:00,86.17,86.62,86.07,86.6,465900.0,57.8116,58.1135,57.7445,58.1001,465900.0
2008-03-03 15:50:00,86.61,87.01,86.55,87.0,488300.0,58.1068,58.3751,58.0665,58.3684,488300.0
2008-03-04 09:30:00,86.34,87.17,86.14,86.38,248000.0,57.9256,58.4825,57.7915,57.9525,248000.0
2008-03-04 09:40:00,86.36,86.5,85.95,86.31,364900.0,57.9391,58.033,57.664,57.9055,364900.0
2008-03-04 09:50:00,86.27,86.33,85.73,85.78,249300.0,57.8787,57.9189,57.5164,57.5499,249300.0
2008-03-04 10:00:00,85.77,85.79,85.33,85.5,352900.0,57.5432,57.5566,57.248,57.3621,352900.0
2008-03-04 10:10:00,85.51,85.7,85.34,85.47,286700.0,57.3688,57.4963,57.2547,57.342,286700.0
2008-03-04 10:20:00,85.48,85.7,85.27,85.38,255300.0,57.3487,57.4963,57.2078,57.2816,255300.0
2008-03-04 10:30:00,85.35,85.46,85.15,85.25,171700.0,57.2614,57.3352,57.1273,57.1944,171700.0
2008-03-04 10:40:00,85.24,85.28,84.65,84.73,327700.0,57.1877,57.2145,56.7918,56.8455,327700.0
2008-03-04 10:50:00,84.74,84.83,84.4,84.43,273000.0,56.8522,56.9126,56.6241,56.6442,273000.0
2008-03-04 11:00:00,84.46,84.46,83.71,83.74,343900.0,56.6643,56.6643,56.1612,56.1813,343900.0
2008-03-04 11:10:00,83.72,84.16,83.7,84.11,224400.0,56.1679,56.4631,56.1545,56.4295,224400.0
2008-03-04 11:20:00,84.13,84.2,83.71,83.75,187700.0,56.4429,56.4899,56.1612,56.188,187700.0
2008-03-04 11:30:00,83.77,84.44,83.75,84.43,278600.0,56.2014,56.6509,56.188,56.6442,278600.0
2008-03-04 11:40:00,84.41,84.49,84.03,84.13,174000.0,56.6308,56.6845,56.3759,56.4429,174000.0
2008-03-04 11:50:00,84.14,84.31,84.1,84.19,100900.0,56.4497,56.5637,56.4228,56.4832,100900.0
2008-03-04 12:00:00,84.19,84.54,84.14,84.2,143000.0,56.4832,56.718,56.4497,56.4899,143000.0
2008-03-04 12:10:00,84.2,84.24,84.03,84.19,107900.0,56.4899,56.5167,56.3759,56.4832,107900.0
2008-03-04 12:20:00,84.18,84.39,84.16,84.25,84300.0,56.4765,56.6174,56.4631,56.5235,84300.0
2008-03-04 12:30:00,84.25,84.57,84.25,84.55,130600.0,56.5235,56.7381,56.5235,56.7247,130600.0
2008-03-04 12:40:00,84.56,84.66,84.42,84.42,114600.0,56.7314,56.7985,56.6375,56.6375,114600.0
2008-03-04 12:50:00,84.45,84.46,83.89,84.01,117400.0,56.6576,56.6643,56.2819,56.3624,117400.0
2008-03-04 13:00:00,84.01,84.22,83.92,83.98,187100.0,56.3624,56.5033,56.3021,56.3423,187100.0
2008-03-04 13:10:00,83.99,84.26,83.85,83.9,208500.0,56.349,56.5302,56.2551,56.2886,208500.0
2008-03-04 13:20:00,83.89,84.03,83.62,83.99,302200.0,56.2819,56.3759,56.1008,56.349,302200.0
2008-03-04 13:30:00,84.0,84.01,83.13,83.28,223200.0,56.3557,56.3624,55.772,55.8727,223200.0
2008-03-04 13:40:00,83.27,83.58,83.16,83.29,255600.0,55.866,56.074,55.7922,55.8794,255600.0
2008-03-04 13:50:00,83.29,83.38,83.0,83.01,316800.0,55.8794,55.9398,55.6848,55.6915,316800.0
2008-03-04 14:00:00,83.01,83.05,82.67,82.92,346400.0,55.6915,55.7184,55.4634,55.6312,346400.0
2008-03-04 14:10:00,82.92,83.09,82.77,83.04,242200.0,55.6312,55.7452,55.5305,55.7117,242200.0
2008-03-04 14:20:00,83.04,83.4,82.96,83.18,199900.0,55.7117,55.9532,55.658,55.8056,199900.0
2008-03-04 14:30:00,83.17,83.23,82.94,83.17,118800.0,55.7989,55.8391,55.6446,55.7989,118800.0
2008-03-04 14:40:00,83.17,84.29,83.14,84.17,328300.0,55.7989,56.5503,55.7788,56.4698,328300.0
2008-03-04 14:50:00,84.18,84.25,83.8,84.08,193200.0,56.4765,56.5235,56.2216,56.4094,193200.0
2008-03-04 15:00:00,84.08,84.84,83.86,84.54,272500.0,56.4094,56.9193,56.2618,56.718,272500.0
2008-03-04 15:10:00,84.55,84.94,84.19,84.87,300300.0,56.7247,56.9864,56.4832,56.9394,300300.0
2008-03-04 15:20:00,84.87,84.91,84.36,84.46,213600.0,56.9394,56.9663,56.5973,56.6643,213600.0
2008-03-04 15:30:00,84.43,85.12,84.31,85.1,300200.0,56.6442,57.1071,56.5637,57.0937,300200.0
2008-03-04 15:40:00,85.1,85.5,84.64,84.7,437800.0,57.0937,57.3621,56.7851,56.8254,437800.0
2008-03-04 15:50:00,84.69,84.79,84.35,84.55,573100.0,56.8187,56.8857,56.5905,56.7247,573100.0
2008-03-05 09:30:00,85.01,86.68,85.01,86.62,531300.0,57.0333,58.1537,57.0333,58.1135,531300.0
2008-03-05 09:40:00,86.61,86.75,85.84,86.75,296900.0,58.1068,58.2007,57.5902,58.2007,296900.0
2008-03-05 09:50:00,86.74,87.16,86.47,86.66,251800.0,58.194,58.4758,58.0129,58.1403,251800.0
2008-03-05 10:00:00,86.63,87.37,86.63,86.91,282800.0,58.1202,58.6167,58.1202,58.3081,282800.0
2008-03-05 10:10:00,86.89,87.4,86.87,87.34,236900.0,58.2946,58.6368,58.2812,58.5965,236900.0
2008-03-05 10:20:00,87.33,87.4,86.67,86.8,249600.0,58.5898,58.6368,58.147,58.2343,249600.0
2008-03-05 10:30:00,86.76,87.41,86.71,87.07,556800.0,58.2074,58.6435,58.1739,58.4154,556800.0
2008-03-05 10:40:00,87.07,88.0,87.04,87.42,373100.0,58.4154,59.0393,58.3953,58.6502,373100.0
2008-03-05 10:50:00,87.45,87.6,87.27,87.37,245600.0,58.6703,58.771,58.5496,58.6167,245600.0
2008-03-05 11:00:00,87.38,87.54,87.3,87.36,147400.0,58.6234,58.7307,58.5697,58.61,147400.0
2008-03-05 11:10:00,87.36,87.82,87.26,87.68,166200.0,58.61,58.9186,58.5429,58.8247,166200.0
2008-03-05 11:20:00,87.68,88.0,87.6,87.72,203100.0,58.8247,59.0393,58.771,58.8515,203100.0
2008-03-05 11:30:00,87.69,87.85,87.62,87.81,184100.0,58.8314,58.9387,58.7844,58.9119,184100.0
2008-03-05 11:40:00,87.81,87.97,87.7,87.73,162200.0,58.9119,59.0192,58.8381,58.8582,162200.0
2008-03-05 11:50:00,87.72,87.84,87.49,87.52,162700.0,58.8515,58.932,58.6972,58.7173,162700.0
2008-03-05 12:00:00,87.53,88.0,87.46,87.54,346400.0,58.724,59.0393,58.6771,58.7307,346400.0
2008-03-05 12:10:00,87.54,87.8,87.5,87.57,280800.0,58.7307,58.9052,58.7039,58.7509,280800.0
2008-03-05 12:20:00,87.58,87.77,87.27,87.47,235400.0,58.7576,58.885,58.5496,58.6838,235400.0
2008-03-05 12:30:00,87.44,87.85,87.37,87.61,266300.0,58.6636,58.9387,58.6167,58.7777,266300.0
2008-03-05 12:40:00,87.61,87.98,87.56,87.72,211700.0,58.7777,59.0259,58.7441,58.8515,211700.0
2008-03-05 12:50:00,87.69,87.87,87.6,87.78,164800.0,58.8314,58.9521,58.771,58.8917,164800.0
2008-03-05 13:00:00,87.78,87.79,87.55,87.65,155400.0,58.8917,58.8984,58.7374,58.8045,155400.0
2008-03-05 13:10:00,87.67,87.69,87.21,87.3,216700.0,58.8179,58.8314,58.5093,58.5697,216700.0
2008-03-05 13:20:00,87.3,87.7,87.0,87.14,161400.0,58.5697,58.8381,58.3684,58.4624,161400.0
2008-03-05 13:30:00,87.14,87.14,86.44,86.65,238200.0,58.4624,58.4624,57.9927,58.1336,238200.0
2008-03-05 13:40:00,86.65,86.84,86.45,86.61,229900.0,58.1336,58.2611,57.9994,58.1068,229900.0
2008-03-05 13:50:00,86.57,87.1,86.52,87.0,183300.0,58.0799,58.4355,58.0464,58.3684,183300.0
2008-03-05 14:00:00,87.01,87.11,86.79,87.05,217900.0,58.3751,58.4422,58.2275,58.402,217900.0
2008-03-05 14:10:00,87.06,87.11,86.85,86.99,94700.0,58.4087,58.4422,58.2678,58.3617,94700.0
2008-03-05 14:20:00,87.0,87.12,86.87,87.06,118700.0,58.3684,58.4489,58.2812,58.4087,118700.0
2008-03-05 14:30:00,87.06,87.22,86.99,87.06,160800.0,58.4087,58.516,58.3617,58.4087,160800.0
2008-03-05 14:40:00,87.04,87.24,87.01,87.21,189900.0,58.3953,58.5295,58.3751,58.5093,189900.0
2008-03-05 14:50:00,87.23,87.54,87.16,87.21,222200.0,58.5227,58.7307,58.4758,58.5093,222200.0
2008-03-05 15:00:00,87.23,87.24,86.9,87.0,210300.0,58.5227,58.5295,58.3013,58.3684,210300.0
2008-03-05 15:10:00,87.03,87.17,86.84,86.97,219600.0,58.3886,58.4825,58.2611,58.3483,219600.0
2008-03-05 15:20:00,86.97,87.55,86.85,87.4,185200.0,58.3483,58.7374,58.2678,58.6368,185200.0
2008-03-05 15:30:00,87.38,87.64,87.15,87.26,259300.0,58.6234,58.7978,58.4691,58.5429,259300.0
2008-03-05 15:40:00,87.26,87.55,87.26,87.32,315800.0,58.5429,58.7374,58.5429,58.5831,315800.0
2008-03-05 15:50:00,87.32,88.0,87.32,87.99,498300.0,58.5831,59.0393,58.5831,59.0326,498300.0
2008-03-06 09:30:00,87.59,88.68,87.59,88.68,412200.0,58.7643,59.4956,58.7643,59.4956,412200.0
2008-03-06 09:40:00,88.64,88.74,88.21,88.47,392700.0,59.4687,59.5358,59.1802,59.3547,392700.0
2008-03-06 09:50:00,88.45,88.84,88.15,88.15,316300.0,59.3412,59.6029,59.14,59.14,316300.0
2008-03-06 10:00:00,88.11,88.3,87.61,88.12,447300.0,59.1131,59.2406,58.7777,59.1198,447300.0
2008-03-06 10:10:00,88.13,88.68,88.01,88.58,324600.0,59.1266,59.4956,59.046,59.4285,324600.0
2008-03-06 10:20:00,88.58,89.0,88.52,88.86,177500.0,59.4285,59.7102,59.3882,59.6163,177500.0
2008-03-06 10:30:00,88.87,89.29,88.59,89.13,370400.0,59.623,59.9048,59.4352,59.7975,370400.0
2008-03-06 10:40:00,89.15,89.46,88.84,89.39,275100.0,59.8109,60.0189,59.6029,59.9719,275100.0
2008-03-06 10:50:00,89.37,89.5,88.98,89.23,391000.0,59.9585,60.0457,59.6968,59.8645,391000.0
2008-03-06 11:00:00,89.22,89.33,88.76,89.05,177000.0,59.8578,59.9316,59.5492,59.7438,177000.0
2008-03-06 11:10:00,89.05,89.15,88.61,88.67,119100.0,59.7438,59.8109,59.4486,59.4888,119100.0
2008-03-06 11:20:00,88.67,89.0,88.64,88.84,230300.0,59.4888,59.7102,59.4687,59.6029,230300.0
2008-03-06 11:30:00,88.84,88.89,88.39,88.55,325600.0,59.6029,59.6364,59.301,59.4083,325600.0
2008-03-06 11:40:00,88.56,88.59,88.06,88.18,261500.0,59.415,59.4352,59.0796,59.1601,261500.0
2008-03-06 11:50:00,88.18,88.29,87.64,87.75,275000.0,59.1601,59.2339,58.7978,58.8716,275000.0
2008-03-06 12:00:00,87.79,87.9,87.5,87.76,163700.0,58.8984,58.9722,58.7039,58.8783,163700.0
2008-03-06 12:10:00,87.77,87.79,87.0,87.19,278800.0,58.885,58.8984,58.3684,58.4959,278800.0
2008-03-06 12:20:00,87.19,87.6,87.14,87.36,143400.0,58.4959,58.771,58.4624,58.61,143400.0
2008-03-06 12:30:00,87.36,87.67,87.24,87.63,77800.0,58.61,58.8179,58.5295,58.7911,77800.0
2008-03-06 12:40:00,87.63,88.07,87.62,87.94,175600.0,58.7911,59.0863,58.7844,58.9991,175600.0
2008-03-06 12:50:00,87.92,88.03,87.5,87.75,138100.0,58.9857,59.0595,58.7039,58.8716,138100.0
2008-03-06 13:00:00,87.77,88.07,87.75,87.99,128600.0,58.885,59.0863,58.8716,59.0326,128600.0
2008-03-06 13:10:00,87.99,88.08,87.88,87.99,231300.0,59.0326,59.093,58.9588,59.0326,231300.0
2008-03-06 13:20:00,88.0,88.0,87.7,87.7,94500.0,59.0393,59.0393,58.8381,58.8381,94500.0
2008-03-06 13:30:00,87.7,87.7,87.38,87.58,117000.0,58.8381,58.8381,58.6234,58.7576,117000.0
2008-03-06 13:40:00,87.56,88.22,87.51,88.17,197400.0,58.7441,59.1869,58.7106,59.1534,197400.0
2008-03-06 13:50:00,88.16,88.45,88.02,88.29,120800.0,59.1467,59.3412,59.0528,59.2339,120800.0
2008-03-06 14:00:00,88.26,88.69,88.24,88.39,169900.0,59.2138,59.5023,59.2004,59.301,169900.0
2008-03-06 14:10:00,88.38,88.62,88.35,88.48,143000.0,59.2943,59.4553,59.2742,59.3614,143000.0
2008-03-06 14:20:00,88.48,88.51,88.25,88.38,155300.0,59.3614,59.3815,59.2071,59.2943,155300.0
2008-03-06 14:30:00,88.37,88.49,88.15,88.46,101400.0,59.2876,59.3681,59.14,59.348,101400.0
2008-03-06 14:40:00,88.47,88.65,88.3,88.44,129400.0,59.3547,59.4754,59.2406,59.3345,129400.0
2008-03-06 14:50:00,88.44,88.68,88.38,88.65,257500.0,59.3345,59.4956,59.2943,59.4754,257500.0
2008-03-06 15:00:00,88.65,88.78,88.3,88.3,344000.0,59.4754,59.5626,59.2406,59.2406,344000.0
2008-03-06 15:10:00,88.31,88.65,88.18,88.64,308400.0,59.2473,59.4754,59.1601,59.4687,308400.0
2008-03-06 15:20:00,88.65,88.93,88.43,88.92,257900.0,59.4754,59.6633,59.3278,59.6566,257900.0
2008-03-06 15:30:00,88.92,88.92,88.07,88.08,304800.0,59.6566,59.6566,59.0863,59.093,304800.0
2008-03-06 15:40:00,88.08,88.24,87.89,87.99,424300.0,59.093,59.2004,58.9655,59.0326,424300.0
2008-03-06 15:50:00,87.99,88.07,87.56,87.66,740900.0,59.0326,59.0863,58.7441,58.8112,740900.0
2008-03-07 09:30:00,87.1,87.45,85.93,87.28,306200.0,58.4355,58.6703,57.6506,58.5563,306200.0
2008-03-07 09:40:00,87.3,87.7,86.95,87.01,225300.0,58.5697,58.8381,58.3349,58.3751,225300.0
2008-03-07 09:50:00,87.0,87.3,86.4,87.08,293600.0,58.3684,58.5697,57.9659,58.4221,293600.0
2008-03-07 10:00:00,87.08,87.36,86.75,87.01,215200.0,58.4221,58.61,58.2007,58.3751,215200.0
2008-03-07 10:10:00,86.96,86.96,86.17,86.2,254800.0,58.3416,58.3416,57.8116,57.8317,254800.0
2008-03-07 10:20:00,86.2,86.49,85.74,86.26,255600.0,57.8317,58.0263,57.5231,57.872,255600.0
2008-03-07 10:30:00,86.26,86.74,86.21,86.67,176100.0,57.872,58.194,57.8384,58.147,176100.0
2008-03-07 10:40:00,86.67,86.85,86.47,86.67,159900.0,58.147,58.2678,58.0129,58.147,159900.0
2008-03-07 10:50:00,86.67,86.68,86.27,86.47,111600.0,58.147,58.1537,57.8787,58.0129,111600.0
2008-03-07 11:00:00,86.47,86.51,85.63,85.68,192700.0,58.0129,58.0397,57.4493,57.4828,192700.0
2008-03-07 11:10:00,85.66,86.47,85.63,85.74,559000.0,57.4694,58.0129,57.4493,57.5231,559000.0
2008-03-07 11:20:00,85.74,85.78,85.47,85.73,186700.0,57.5231,57.5499,57.342,57.5164,186700.0
2008-03-07 11:30:00,85.74,86.19,85.7,86.1,141700.0,57.5231,57.825,57.4963,57.7646,141700.0
2008-03-07 11:40:00,86.08,86.2,85.32,85.39,190100.0,57.7512,57.8317,57.2413,57.2883,190100.0
2008-03-07 11:50:00,85.41,85.5,85.15,85.21,162200.0,57.3017,57.3621,57.1273,57.1675,162200.0
2008-03-07 12:00:00,85.2,85.23,84.84,84.98,166000.0,57.1608,57.1809,56.9193,57.0132,166000.0
2008-03-07 12:10:00,84.99,85.12,84.69,84.95,155500.0,57.0199,57.1071,56.8187,56.9931,155500.0
2008-03-07 12:20:00,84.93,85.07,84.69,84.73,134700.0,56.9797,57.0736,56.8187,56.8455,134700.0
2008-03-07 12:30:00,84.73,85.02,84.58,84.58,156900.0,56.8455,57.0401,56.7449,56.7449,156900.0
2008-03-07 12:40:00,84.59,85.38,84.57,85.38,130500.0,56.7516,57.2816,56.7381,57.2816,130500.0
2008-03-07 12:50:00,85.38,85.56,85.29,85.53,148400.0,57.2816,57.4023,57.2212,57.3822,148400.0
2008-03-07 13:00:00,85.53,85.63,85.31,85.54,94900.0,57.3822,57.4493,57.2346,57.3889,94900.0
2008-03-07 13:10:00,85.55,85.56,85.01,85.18,143100.0,57.3956,57.4023,57.0333,57.1474,143100.0
2008-03-07 13:20:00,85.19,85.59,85.18,85.48,69400.0,57.1541,57.4225,57.1474,57.3487,69400.0
2008-03-07 13:30:00,85.48,85.48,84.89,84.92,75500.0,57.3487,57.3487,56.9528,56.973,75500.0
2008-03-07 13:40:00,84.91,85.03,84.71,84.95,118900.0,56.9663,57.0468,56.8321,56.9931,118900.0
2008-03-07 13:50:00,84.95,84.95,84.36,84.48,177700.0,56.9931,56.9931,56.5973,56.6778,177700.0
2008-03-07 14:00:00,84.5,84.99,84.25,84.99,263700.0,56.6912,57.0199,56.5235,57.0199,263700.0
2008-03-07 14:10:00,84.94,85.09,84.55,84.57,237200.0,56.9864,57.087,56.7247,56.7381,237200.0
2008-03-07 14:20:00,84.58,84.77,84.24,84.76,192500.0,56.7449,56.8723,56.5167,56.8656,192500.0
2008-03-07 14:30:00,84.76,84.84,84.22,84.31,129400.0,56.8656,56.9193,56.5033,56.5637,129400.0
2008-03-07 14:40:00,84.33,84.93,84.3,84.89,125300.0,56.5771,56.9797,56.557,56.9528,125300.0
2008-03-07 14:50:00,84.89,85.37,84.67,85.36,150100.0,56.9528,57.2749,56.8052,57.2682,150100.0
2008-03-07 15:00:00,85.37,85.7,85.17,85.68,299400.0,57.2749,57.4963,57.1407,57.4828,299400.0
2008-03-07 15:10:00,85.68,86.05,85.23,85.96,391700.0,57.4828,57.7311,57.1809,57.6707,391700.0
2008-03-07 15:20:00,85.92,86.12,85.51,85.74,306700.0,57.6439,57.778,57.3688,57.5231,306700.0
2008-03-07 15:30:00,85.73,86.07,85.42,86.0,339300.0,57.5164,57.7445,57.3084,57.6975,339300.0
2008-03-07 15:40:00,86.0,86.22,85.64,85.75,416100.0,57.6975,57.8451,57.456,57.5298,416100.0
2008-03-07 15:50:00,85.77,85.87,85.51,85.58,520500.0,57.5432,57.6103,57.3688,57.4158,520500.0
2008-03-10 09:30:00,85.66,85.95,84.05,84.26,298300.0,57.4694,57.664,56.3893,56.5302,298300.0
2008-03-10 09:40:00,84.22,84.26,83.7,83.78,239600.0,56.5033,56.5302,56.1545,56.2081,239600.0
2008-03-10 09:50:00,83.79,83.88,83.3,83.53,315800.0,56.2148,56.2752,55.8861,56.0404,315800.0
2008-03-10 10:00:00,83.53,83.9,83.47,83.77,334100.0,56.0404,56.2886,56.0002,56.2014,334100.0
2008-03-10 10:10:00,83.77,84.2,83.73,83.95,175800.0,56.2014,56.4899,56.1746,56.3222,175800.0
2008-03-10 10:20:00,83.95,84.18,83.81,84.16,333300.0,56.3222,56.4765,56.2283,56.4631,333300.0
2008-03-10 10:30:00,84.16,85.11,84.16,84.89,296500.0,56.4631,57.1004,56.4631,56.9528,296500.0
2008-03-10 10:40:00,84.9,84.9,84.38,84.7,143200.0,56.9595,56.9595,56.6107,56.8254,143200.0
2008-03-10 10:50:00,84.68,84.86,84.42,84.5,192500.0,56.8119,56.9327,56.6375,56.6912,192500.0
2008-03-10 11:00:00,84.48,84.89,84.45,84.46,101800.0,56.6778,56.9528,56.6576,56.6643,101800.0
2008-03-10 11:10:00,84.46,84.66,84.14,84.22,111800.0,56.6643,56.7985,56.4497,56.5033,111800.0
2008-03-10 11:20:00,84.22,84.23,83.9,83.98,173800.0,56.5033,56.51,56.2886,56.3423,173800.0
2008-03-10 11:30:00,83.99,84.03,83.7,83.74,167500.0,56.349,56.3759,56.1545,56.1813,167500.0
2008-03-10 11:40:00,83.71,83.74,83.03,83.2,303300.0,56.1612,56.1813,55.705,55.819,303300.0
2008-03-10 11:50:00,83.19,83.58,83.18,83.56,191700.0,55.8123,56.074,55.8056,56.0605,191700.0
2008-03-10 12:00:00,83.57,83.83,83.47,83.81,286600.0,56.0672,56.2417,56.0002,56.2283,286600.0
2008-03-10 12:10:00,83.84,84.14,83.68,84.08,168400.0,56.2484,56.4497,56.141,56.4094,168400.0
2008-03-10 12:20:00,84.06,84.27,83.59,83.78,117100.0,56.396,56.5369,56.0807,56.2081,117100.0
2008-03-10 12:30:00,83.75,84.17,83.72,84.06,111400.0,56.188,56.4698,56.1679,56.396,111400.0
2008-03-10 12:40:00,84.05,84.23,83.74,83.77,167300.0,56.3893,56.51,56.1813,56.2014,167300.0
2008-03-10 12:50:00,83.79,84.09,83.65,83.97,257700.0,56.2148,56.4161,56.1209,56.3356,257700.0
2008-03-10 13:00:00,83.98,84.29,83.95,84.28,160900.0,56.3423,56.5503,56.3222,56.5436,160900.0
2008-03-10 13:10:00,84.26,84.4,84.1,84.1,131400.0,56.5302,56.6241,56.4228,56.4228,131400.0
2008-03-10 13:20:00,84.1,84.1,83.62,83.71,159200.0,56.4228,56.4228,56.1008,56.1612,159200.0
2008-03-10 13:30:00,83.69,83.91,83.43,83.44,186100.0,56.1478,56.2954,55.9733,55.98,186100.0
2008-03-10 13:40:00,83.44,83.9,83.43,83.8,148800.0,55.98,56.2886,55.9733,56.2216,148800.0
2008-03-10 13:50:00,83.79,83.92,83.64,83.66,92800.0,56.2148,56.3021,56.1142,56.1276,92800.0
2008-03-10 14:00:00,83.64,83.65,83.07,83.35,249100.0,56.1142,56.1209,55.7318,55.9196,249100.0
2008-03-10 14:10:00,83.35,83.6,83.0,83.02,343100.0,55.9196,56.0874,55.6848,55.6982,343100.0
2008-03-10 14:20:00,83.0,83.17,82.63,83.1,309900.0,55.6848,55.7989,55.4366,55.7519,309900.0
2008-03-10 14:30:00,83.1,83.36,82.95,83.2,199200.0,55.7519,55.9264,55.6513,55.819,199200.0
2008-03-10 14:40:00,83.2,83.28,82.99,83.06,150600.0,55.819,55.8727,55.6781,55.7251,150600.0
2008-03-10 14:50:00,83.05,83.19,82.75,82.78,154900.0,55.7184,55.8123,55.5171,55.5372,154900.0
2008-03-10 15:00:00,82.78,82.88,82.56,82.7,258500.0,55.5372,55.6043,55.3896,55.4836,258500.0
2008-03-10 15:10:00,82.7,82.94,82.59,82.65,311800.0,55.4836,55.6446,55.4098,55.45,311800.0
2008-03-10 15:20:00,82.64,82.91,82.51,82.86,355400.0,55.4433,55.6244,55.3561,55.5909,355400.0
2008-03-10 15:30:00,82.86,83.14,82.66,82.82,407100.0,55.5909,55.7788,55.4567,55.5641,407100.0
2008-03-10 15:40:00,82.82,83.0,82.57,82.71,523600.0,55.5641,55.6848,55.3963,55.4903,523600.0
2008-03-10 15:50:00,82.7,83.03,82.6,82.98,775400.0,55.4836,55.705,55.4165,55.6714,775400.0
2008-03-11 09:30:00,84.36,85.86,84.36,85.63,498500.0,56.5973,57.6036,56.5973,57.4493,498500.0
2008-03-11 09:40:00,85.59,85.65,85.01,85.01,255900.0,57.4225,57.4627,57.0333,57.0333,255900.0
2008-03-11 09:50:00,85.09,85.78,85.04,85.33,337500.0,57.087,57.5499,57.0535,57.248,337500.0
2008-03-11 10:00:00,85.32,85.82,85.23,85.82,249500.0,57.2413,57.5768,57.1809,57.5768,249500.0
2008-03-11 10:10:00,85.83,86.24,85.54,85.66,305400.0,57.5835,57.8586,57.3889,57.4694,305400.0
2008-03-11 10:20:00,85.68,85.71,85.18,85.27,319000.0,57.4828,57.503,57.1474,57.2078,319000.0
2008-03-11 10:30:00,85.27,85.56,85.11,85.53,344400.0,57.2078,57.4023,57.1004,57.3822,344400.0
2008-03-11 10:40:00,85.53,85.7,85.45,85.63,261100.0,57.3822,57.4963,57.3285,57.4493,261100.0
2008-03-11 10:50:00,85.66,85.67,85.35,85.47,130700.0,57.4694,57.4761,57.2614,57.342,130700.0
2008-03-11 11:00:00,85.45,85.58,85.19,85.23,178400.0,57.3285,57.4158,57.1541,57.1809,178400.0
2008-03-11 11:10:00,85.22,85.37,85.04,85.1,164800.0,57.1742,57.2749,57.0535,57.0937,164800.0
2008-03-11 11:20:00,85.09,85.28,84.97,85.28,290400.0,57.087,57.2145,57.0065,57.2145,290400.0
2008-03-11 11:30:00,85.28,85.44,85.18,85.25,131700.0,57.2145,57.3218,57.1474,57.1944,131700.0
2008-03-11 11:40:00,85.25,85.25,84.57,84.75,310100.0,57.1944,57.1944,56.7381,56.8589,310100.0
2008-03-11 11:50:00,84.76,84.89,84.6,84.68,233900.0,56.8656,56.9528,56.7583,56.8119,233900.0
2008-03-11 12:00:00,84.68,84.84,84.46,84.59,268500.0,56.8119,56.9193,56.6643,56.7516,268500.0
2008-03-11 12:10:00,84.54,85.25,84.46,84.96,171000.0,56.718,57.1944,56.6643,56.9998,171000.0
2008-03-11 12:20:00,84.97,85.2,84.79,84.95,99600.0,57.0065,57.1608,56.8857,56.9931,99600.0
2008-03-11 12:30:00,84.95,85.01,84.68,84.78,107500.0,56.9931,57.0333,56.8119,56.879,107500.0
2008-03-11 12:40:00,84.8,84.94,84.52,84.52,112100.0,56.8925,56.9864,56.7046,56.7046,112100.0
2008-03-11 12:50:00,84.52,84.97,84.48,84.81,181900.0,56.7046,57.0065,56.6778,56.8992,181900.0
2008-03-11 13:00:00,84.84,85.24,84.78,84.87,163800.0,56.9193,57.1877,56.879,56.9394,163800.0
2008-03-11 13:10:00,84.86,85.3,84.86,85.21,166900.0,56.9327,57.2279,56.9327,57.1675,166900.0
2008-03-11 13:20:00,85.2,85.5,85.07,85.37,186000.0,57.1608,57.3621,57.0736,57.2749,186000.0
2008-03-11 13:30:00,85.37,85.4,85.17,85.23,117600.0,57.2749,57.295,57.1407,57.1809,117600.0
2008-03-11 13:40:00,85.23,85.39,85.07,85.1,146600.0,57.1809,57.2883,57.0736,57.0937,146600.0
2008-03-11 13:50:00,85.1,85.6,85.05,85.54,182400.0,57.0937,57.4292,57.0602,57.3889,182400.0
2008-03-11 14:00:00,85.54,85.67,85.22,85.23,171800.0,57.3889,57.4761,57.1742,57.1809,171800.0
2008-03-11 14:10:00,85.21,85.5,85.1,85.39,181100.0,57.1675,57.3621,57.0937,57.2883,181100.0
2008-03-11 14:20:00,85.39,85.53,85.15,85.43,187600.0,57.2883,57.3822,57.1273,57.3151,187600.0
2008-03-11 14:30:00,85.42,85.63,85.23,85.59,181500.0,57.3084,57.4493,57.1809,57.4225,181500.0
2008-03-11 14:40:00,85.57,86.32,85.56,86.3,275600.0,57.409,57.9122,57.4023,57.8988,275600.0
2008-03-11 14:50:00,86.28,86.49,86.13,86.47,359500.0,57.8854,58.0263,57.7848,58.0129,359500.0
2008-03-11 15:00:00,86.46,86.55,84.71,86.14,361300.0,58.0062,58.0665,56.8321,57.7915,361300.0
2008-03-11 15:10:00,86.17,86.35,86.03,86.29,264700.0,57.8116,57.9324,57.7177,57.8921,264700.0
2008-03-11 15:20:00,86.3,86.52,86.2,86.35,274000.0,57.8988,58.0464,57.8317,57.9324,274000.0
2008-03-11 15:30:00,86.34,86.36,86.0,86.19,459500.0,57.9256,57.9391,57.6975,57.825,459500.0
2008-03-11 15:40:00,86.19,86.32,85.93,85.96,568600.0,57.825,57.9122,57.6506,57.6707,568600.0
2008-03-11 15:50:00,85.97,86.6,85.94,86.5,728800.0,57.6774,58.1001,57.6573,58.033,728800.0
2008-03-12 09:30:00,86.63,87.49,86.63,87.31,344800.0,58.1202,58.6972,58.1202,58.5764,344800.0
2008-03-12 09:40:00,87.3,87.48,87.16,87.22,184800.0,58.5697,58.6905,58.4758,58.516,184800.0
2008-03-12 09:50:00,87.21,87.23,86.63,86.83,226600.0,58.5093,58.5227,58.1202,58.2544,226600.0
2008-03-12 10:00:00,86.83,86.95,86.3,86.41,165400.0,58.2544,58.3349,57.8988,57.9726,165400.0
2008-03-12 10:10:00,86.4,86.55,86.03,86.5,274400.0,57.9659,58.0665,57.7177,58.033,274400.0
2008-03-12 10:20:00,86.53,86.66,86.06,86.29,361900.0,58.0531,58.1403,57.7378,57.8921,361900.0
2008-03-12 10:30:00,86.27,86.28,85.0,85.31,548400.0,57.8787,57.8854,57.0266,57.2346,548400.0
2008-03-12 10:40:00,85.31,85.65,85.2,85.6,223700.0,57.2346,57.4627,57.1608,57.4292,223700.0
2008-03-12 10:50:00,85.6,85.7,85.4,85.46,135800.0,57.4292,57.4963,57.295,57.3352,135800.0
2008-03-12 11:00:00,85.45,86.11,85.45,86.03,185300.0,57.3285,57.7713,57.3285,57.7177,185300.0
2008-03-12 11:10:00,86.05,86.2,85.79,86.02,219000.0,57.7311,57.8317,57.5566,57.711,219000.0
2008-03-12 11:20:00,86.07,86.14,85.68,85.84,163300.0,57.7445,57.7915,57.4828,57.5902,163300.0
2008-03-12 11:30:00,85.83,86.08,85.78,85.99,120000.0,57.5835,57.7512,57.5499,57.6908,120000.0
2008-03-12 11:40:00,86.0,86.04,85.54,85.59,154900.0,57.6975,57.7244,57.3889,57.4225,154900.0
2008-03-12 11:50:00,85.6,85.62,85.28,85.34,148200.0,57.4292,57.4426,57.2145,57.2547,148200.0
2008-03-12 12:00:00,85.34,85.38,84.91,85.12,420500.0,57.2547,57.2816,56.9663,57.1071,420500.0
2008-03-12 12:10:00,85.11,85.49,85.11,85.38,176300.0,57.1004,57.3554,57.1004,57.2816,176300.0
2008-03-12 12:20:00,85.36,85.76,85.36,85.61,132200.0,57.2682,57.5365,57.2682,57.4359,132200.0
2008-03-12 12:30:00,85.65,85.8,85.42,85.46,116700.0,57.4627,57.5634,57.3084,57.3352,116700.0
2008-03-12 12:40:00,85.48,85.71,85.35,85.41,124400.0,57.3487,57.503,57.2614,57.3017,124400.0
2008-03-12 12:50:00,85.42,85.48,85.2,85.3,95800.0,57.3084,57.3487,57.1608,57.2279,95800.0
2008-03-12 13:00:00,85.29,85.71,85.28,85.69,106400.0,57.2212,57.503,57.2145,57.4896,106400.0
2008-03-12 13:10:00,85.69,85.71,85.28,85.32,198600.0,57.4896,57.503,57.2145,57.2413,198600.0
2008-03-12 13:20:00,85.31,85.58,85.24,85.45,170000.0,57.2346,57.4158,57.1877,57.3285,170000.0
2008-03-12 13:30:00,85.44,85.5,85.07,85.11,147900.0,57.3218,57.3621,57.0736,57.1004,147900.0
2008-03-12 13:40:00,85.11,85.2,84.76,84.9,198200.0,57.1004,57.1608,56.8656,56.9595,198200.0
2008-03-12 13:50:00,84.9,85.05,84.5,84.51,529800.0,56.9595,57.0602,56.6912,56.6979,529800.0
2008-03-12 14:00:00,84.53,84.73,84.41,84.71,526900.0,56.7113,56.8455,56.6308,56.8321,526900.0
2008-03-12 14:10:00,84.71,84.73,84.32,84.52,280800.0,56.8321,56.8455,56.5704,56.7046,280800.0
2008-03-12 14:20:00,84.54,84.65,84.29,84.61,296800.0,56.718,56.7918,56.5503,56.765,296800.0
2008-03-12 14:30:00,84.6,84.88,84.51,84.67,344200.0,56.7583,56.9461,56.6979,56.8052,344200.0
2008-03-12 14:40:00,84.66,84.72,84.46,84.63,238100.0,56.7985,56.8388,56.6643,56.7784,238100.0
2008-03-12 14:50:00,84.63,84.72,84.38,84.45,205600.0,56.7784,56.8388,56.6107,56.6576,205600.0
2008-03-12 15:00:00,84.45,84.6,84.28,84.49,186800.0,56.6576,56.7583,56.5436,56.6845,186800.0
2008-03-12 15:10:00,84.48,84.63,84.38,84.6,213300.0,56.6778,56.7784,56.6107,56.7583,213300.0
2008-03-12 15:20:00,84.59,84.66,84.44,84.52,240100.0,56.7516,56.7985,56.6509,56.7046,240100.0
2008-03-12 15:30:00,84.52,84.55,84.11,84.18,285600.0,56.7046,56.7247,56.4295,56.4765,285600.0
2008-03-12 15:40:00,84.17,84.43,84.11,84.4,392900.0,56.4698,56.6442,56.4295,56.6241,392900.0
2008-03-12 15:50:00,84.4,84.57,84.16,84.2,554700.0,56.6241,56.7381,56.4631,56.4899,554700.0
2008-03-13 09:30:00,83.15,83.26,81.82,82.67,569700.0,55.7855,55.8593,54.8932,55.4634,569700.0
2008-03-13 09:40:00,82.66,82.79,82.3,82.41,252600.0,55.4567,55.5439,55.2152,55.289,252600.0
2008-03-13 09:50:00,82.41,82.53,81.83,82.09,292000.0,55.289,55.3695,54.8999,55.0743,292000.0
2008-03-13 10:00:00,82.11,82.5,81.96,82.47,287800.0,55.0877,55.3494,54.9871,55.3293,287800.0
2008-03-13 10:10:00,82.48,82.79,82.46,82.72,181100.0,55.336,55.5439,55.3225,55.497,181100.0
2008-03-13 10:20:00,82.68,82.84,82.54,82.76,180900.0,55.4701,55.5775,55.3762,55.5238,180900.0
2008-03-13 10:30:00,82.76,83.24,82.75,82.87,223300.0,55.5238,55.8458,55.5171,55.5976,223300.0
2008-03-13 10:40:00,82.89,83.08,82.37,82.74,421800.0,55.611,55.7385,55.2622,55.5104,421800.0
2008-03-13 10:50:00,82.75,83.02,82.65,82.98,181300.0,55.5171,55.6982,55.45,55.6714,181300.0
2008-03-13 11:00:00,82.99,83.64,82.87,83.38,283600.0,55.6781,56.1142,55.5976,55.9398,283600.0
2008-03-13 11:10:00,83.37,84.0,83.28,83.57,421400.0,55.9331,56.3557,55.8727,56.0672,421400.0
2008-03-13 11:20:00,83.56,84.33,83.39,83.44,292700.0,56.0605,56.5771,55.9465,55.98,292700.0
2008-03-13 11:30:00,83.44,83.86,83.35,83.83,200300.0,55.98,56.2618,55.9196,56.2417,200300.0
2008-03-13 11:40:00,83.83,83.9,83.26,83.51,144400.0,56.2417,56.2886,55.8593,56.027,144400.0
2008-03-13 11:50:00,83.51,84.15,83.51,84.15,102500.0,56.027,56.4564,56.027,56.4564,102500.0
2008-03-13 12:00:00,84.15,84.58,84.15,84.36,178100.0,56.4564,56.7449,56.4564,56.5973,178100.0
2008-03-13 12:10:00,84.38,84.6,84.22,84.36,177100.0,56.6107,56.7583,56.5033,56.5973,177100.0
2008-03-13 12:20:00,84.36,84.41,84.04,84.14,129500.0,56.5973,56.6308,56.3826,56.4497,129500.0
2008-03-13 12:30:00,84.08,84.4,84.0,84.29,152600.0,56.4094,56.6241,56.3557,56.5503,152600.0
2008-03-13 12:40:00,84.28,84.4,83.99,84.25,171100.0,56.5436,56.6241,56.349,56.5235,171100.0
2008-03-13 12:50:00,84.27,84.52,84.18,84.39,125300.0,56.5369,56.7046,56.4765,56.6174,125300.0
2008-03-13 13:00:00,84.41,84.75,84.2,84.56,182600.0,56.6308,56.8589,56.4899,56.7314,182600.0
2008-03-13 13:10:00,84.59,84.75,84.25,84.4,157500.0,56.7516,56.8589,56.5235,56.6241,157500.0
2008-03-13 13:20:00,84.41,85.32,84.4,85.27,239600.0,56.6308,57.2413,56.6241,57.2078,239600.0
2008-03-13 13:30:00,85.3,85.66,85.15,85.37,232500.0,57.2279,57.4694,57.1273,57.2749,232500.0
2008-03-13 13:40:00,85.36,85.39,84.8,84.96,168300.0,57.2682,57.2883,56.8925,56.9998,168300.0
2008-03-13 13:50:00,84.94,85.38,84.85,85.04,274400.0,56.9864,57.2816,56.926,57.0535,274400.0
2008-03-13 14:00:00,85.04,85.42,85.0,85.13,175900.0,57.0535,57.3084,57.0266,57.1139,175900.0
2008-03-13 14:10:00,85.13,85.36,84.81,84.85,168400.0,57.1139,57.2682,56.8992,56.926,168400.0
2008-03-13 14:20:00,84.87,85.49,84.82,85.42,199400.0,56.9394,57.3554,56.9059,57.3084,199400.0
2008-03-13 14:30:00,85.38,85.43,85.06,85.22,153500.0,57.2816,57.3151,57.0669,57.1742,153500.0
2008-03-13 14:40:00,85.23,85.33,84.9,85.03,112100.0,57.1809,57.248,56.9595,57.0468,112100.0
2008-03-13 14:50:00,85.03,85.12,84.88,85.01,150200.0,57.0468,57.1071,56.9461,57.0333,150200.0
2008-03-13 15:00:00,85.05,85.21,84.69,85.12,345000.0,57.0602,57.1675,56.8187,57.1071,345000.0
2008-03-13 15:10:00,85.1,85.2,85.01,85.17,196500.0,57.0937,57.1608,57.0333,57.1407,196500.0
2008-03-13 15:20:00,85.16,85.7,85.1,85.54,262900.0,57.134,57.4963,57.0937,57.3889,262900.0
2008-03-13 15:30:00,85.55,85.76,85.35,85.57,375400.0,57.3956,57.5365,57.2614,57.409,375400.0
2008-03-13 15:40:00,85.56,85.63,85.02,85.02,330000.0,57.4023,57.4493,57.0401,57.0401,330000.0
2008-03-13 15:50:00,85.01,85.29,84.94,85.22,512200.0,57.0333,57.2212,56.9864,57.1742,512200.0
2008-03-14 09:30:00,85.68,85.68,84.3,84.59,423100.0,57.4828,57.4828,56.557,56.7516,423100.0
2008-03-14 09:40:00,84.58,84.89,83.02,83.33,357400.0,56.7449,56.9528,55.6982,55.9062,357400.0
2008-03-14 09:50:00,83.38,83.68,82.62,82.94,497400.0,55.9398,56.141,55.4299,55.6446,497400.0
2008-03-14 10:00:00,82.95,83.97,81.84,83.88,476100.0,55.6513,56.3356,54.9066,56.2752,476100.0
2008-03-14 10:10:00,83.84,84.09,83.07,83.89,321200.0,56.2484,56.4161,55.7318,56.2819,321200.0
2008-03-14 10:20:00,83.89,83.91,82.5,82.73,368500.0,56.2819,56.2954,55.3494,55.5037,368500.0
2008-03-14 10:30:00,82.71,83.07,82.5,82.89,249500.0,55.4903,55.7318,55.3494,55.611,249500.0
2008-03-14 10:40:00,82.91,83.17,82.5,83.01,357300.0,55.6244,55.7989,55.3494,55.6915,357300.0
2008-03-14 10:50:00,82.94,83.76,82.88,83.7,213200.0,55.6446,56.1947,55.6043,56.1545,213200.0
2008-03-14 11:00:00,83.65,83.68,83.24,83.37,245400.0,56.1209,56.141,55.8458,55.9331,245400.0
2008-03-14 11:10:00,83.42,83.43,82.75,82.84,164300.0,55.9666,55.9733,55.5171,55.5775,164300.0
2008-03-14 11:20:00,82.84,83.0,82.57,82.88,205800.0,55.5775,55.6848,55.3963,55.6043,205800.0
2008-03-14 11:30:00,82.84,82.87,82.61,82.82,197200.0,55.5775,55.5976,55.4232,55.5641,197200.0
2008-03-14 11:40:00,82.83,83.51,82.65,83.23,202900.0,55.5708,56.027,55.45,55.8391,202900.0
2008-03-14 11:50:00,83.23,83.7,83.23,83.37,179500.0,55.8391,56.1545,55.8391,55.9331,179500.0
2008-03-14 12:00:00,83.38,83.55,83.35,83.46,104800.0,55.9398,56.0538,55.9196,55.9934,104800.0
2008-03-14 12:10:00,83.48,83.83,83.35,83.67,100000.0,56.0069,56.2417,55.9196,56.1343,100000.0
2008-03-14 12:20:00,83.71,83.93,83.46,83.93,111300.0,56.1612,56.3088,55.9934,56.3088,111300.0
2008-03-14 12:30:00,83.91,83.99,83.34,83.34,201200.0,56.2954,56.349,55.9129,55.9129,201200.0
2008-03-14 12:40:00,83.37,83.63,83.08,83.59,165900.0,55.9331,56.1075,55.7385,56.0807,165900.0
2008-03-14 12:50:00,83.59,83.99,83.3,83.64,164300.0,56.0807,56.349,55.8861,56.1142,164300.0
2008-03-14 13:00:00,83.62,83.62,83.19,83.34,141900.0,56.1008,56.1008,55.8123,55.9129,141900.0
2008-03-14 13:10:00,83.33,83.51,83.15,83.21,124900.0,55.9062,56.027,55.7855,55.8257,124900.0
2008-03-14 13:20:00,83.22,83.43,83.12,83.24,133100.0,55.8324,55.9733,55.7653,55.8458,133100.0
2008-03-14 13:30:00,83.23,83.38,83.02,83.05,157800.0,55.8391,55.9398,55.6982,55.7184,157800.0
2008-03-14 13:40:00,83.06,83.48,82.96,83.24,115000.0,55.7251,56.0069,55.658,55.8458,115000.0
2008-03-14 13:50:00,83.24,83.31,82.95,82.99,128200.0,55.8458,55.8928,55.6513,55.6781,128200.0
2008-03-14 14:00:00,82.99,83.17,82.97,83.0,141100.0,55.6781,55.7989,55.6647,55.6848,141100.0
2008-03-14 14:10:00,83.0,83.04,82.57,82.6,201900.0,55.6848,55.7117,55.3963,55.4165,201900.0
2008-03-14 14:20:00,82.59,82.79,82.32,82.45,237400.0,55.4098,55.5439,55.2286,55.3158,237400.0
2008-03-14 14:30:00,82.45,83.16,82.25,83.0,263300.0,55.3158,55.7922,55.1817,55.6848,263300.0
2008-03-14 14:40:00,82.99,83.82,82.91,83.19,341500.0,55.6781,56.235,55.6244,55.8123,341500.0
2008-03-14 14:50:00,83.22,83.76,83.03,83.68,198500.0,55.8324,56.1947,55.705,56.141,198500.0
2008-03-14 15:00:00,83.69,83.75,83.26,83.54,179800.0,56.1478,56.188,55.8593,56.0471,179800.0
2008-03-14 15:10:00,83.5,84.19,83.38,83.96,345900.0,56.0203,56.4832,55.9398,56.3289,345900.0
2008-03-14 15:20:00,83.96,84.5,83.96,84.32,373400.0,56.3289,56.6912,56.3289,56.5704,373400.0
2008-03-14 15:30:00,84.33,84.41,83.82,84.02,395300.0,56.5771,56.6308,56.235,56.3692,395300.0
2008-03-14 15:40:00,83.99,84.04,83.55,83.86,408900.0,56.349,56.3826,56.0538,56.2618,408900.0
2008-03-14 15:50:00,83.87,84.31,83.65,83.97,521300.0,56.2685,56.5637,56.1209,56.3356,521300.0
2008-03-17 09:30:00,81.74,82.07,80.43,81.28,617700.0,54.8395,55.0609,53.9606,54.5309,617700.0
2008-03-17 09:40:00,81.3,81.71,81.1,81.44,426400.0,54.5443,54.8194,54.4101,54.6382,426400.0
2008-03-17 09:50:00,81.41,82.2,81.37,81.95,399700.0,54.6181,55.1481,54.5913,54.9804,399700.0
2008-03-17 10:00:00,81.97,82.38,81.93,82.29,193100.0,54.9938,55.2689,54.967,55.2085,193100.0
2008-03-17 10:10:00,82.29,82.31,81.42,81.6,190500.0,55.2085,55.2219,54.6248,54.7456,190500.0
2008-03-17 10:20:00,81.59,82.33,81.56,82.31,175200.0,54.7389,55.2353,54.7187,55.2219,175200.0
2008-03-17 10:30:00,82.29,82.62,81.95,82.13,172800.0,55.2085,55.4299,54.9804,55.1011,172800.0
2008-03-17 10:40:00,82.09,82.5,82.02,82.41,172100.0,55.0743,55.3494,55.0273,55.289,172100.0
2008-03-17 10:50:00,82.42,82.8,82.08,82.25,145000.0,55.2957,55.5507,55.0676,55.1817,145000.0
2008-03-17 11:00:00,82.27,82.45,82.04,82.08,146600.0,55.1951,55.3158,55.0408,55.0676,146600.0
2008-03-17 11:10:00,82.09,82.21,81.29,81.6,276600.0,55.0743,55.1548,54.5376,54.7456,276600.0
2008-03-17 11:20:00,81.6,81.95,81.48,81.58,163200.0,54.7456,54.9804,54.6651,54.7322,163200.0
2008-03-17 11:30:00,81.57,81.74,81.31,81.59,185200.0,54.7254,54.8395,54.551,54.7389,185200.0
2008-03-17 11:40:00,81.59,81.71,80.95,81.08,340400.0,54.7389,54.8194,54.3095,54.3967,340400.0
2008-03-17 11:50:00,81.08,81.08,80.4,80.42,241600.0,54.3967,54.3967,53.9405,53.9539,241600.0
2008-03-17 12:00:00,80.42,80.88,80.36,80.54,371500.0,53.9539,54.2625,53.9137,54.0344,371500.0
2008-03-17 12:10:00,80.51,80.68,80.3,80.39,356800.0,54.0143,54.1283,53.8734,53.9338,356800.0
2008-03-17 12:20:00,80.41,80.5,80.01,80.03,341200.0,53.9472,54.0076,53.6788,53.6923,341200.0
2008-03-17 12:30:00,80.04,82.75,79.88,80.79,354400.0,53.699,55.5171,53.5916,54.2021,354400.0
2008-03-17 12:40:00,80.81,81.19,80.68,81.12,132900.0,54.2156,54.4705,54.1283,54.4235,132900.0
2008-03-17 12:50:00,81.13,81.45,80.85,81.45,104400.0,54.4302,54.6449,54.2424,54.6449,104400.0
2008-03-17 13:00:00,81.44,81.69,80.98,81.07,127600.0,54.6382,54.8059,54.3296,54.39,127600.0
2008-03-17 13:10:00,81.06,81.16,80.64,80.91,112700.0,54.3833,54.4504,54.1015,54.2826,112700.0
2008-03-17 13:20:00,80.88,80.9,80.3,80.53,232200.0,54.2625,54.2759,53.8734,54.0277,232200.0
2008-03-17 13:30:00,80.53,80.71,80.25,80.29,241400.0,54.0277,54.1485,53.8399,53.8667,241400.0
2008-03-17 13:40:00,80.28,80.85,80.25,80.7,358200.0,53.86,54.2424,53.8399,54.1418,358200.0
2008-03-17 13:50:00,80.7,80.81,80.56,80.8,192200.0,54.1418,54.2156,54.0478,54.2088,192200.0
2008-03-17 14:00:00,80.8,81.19,80.66,81.14,444000.0,54.2088,54.4705,54.1149,54.437,444000.0
2008-03-17 14:10:00,81.13,81.16,80.69,80.75,191600.0,54.4302,54.4504,54.135,54.1753,191600.0
2008-03-17 14:20:00,80.74,81.11,80.71,80.79,181700.0,54.1686,54.4168,54.1485,54.2021,181700.0
2008-03-17 14:30:00,80.79,80.91,80.42,80.75,221600.0,54.2021,54.2826,53.9539,54.1753,221600.0
2008-03-17 14:40:00,80.76,81.01,80.58,80.68,237100.0,54.182,54.3497,54.0612,54.1283,237100.0
2008-03-17 14:50:00,80.7,81.15,80.49,80.79,338500.0,54.1418,54.4437,54.0009,54.2021,338500.0
2008-03-17 15:00:00,80.8,81.72,80.68,81.46,272300.0,54.2088,54.8261,54.1283,54.6516,272300.0
2008-03-17 15:10:00,81.47,81.5,80.82,80.96,274800.0,54.6584,54.6785,54.2223,54.3162,274800.0
2008-03-17 15:20:00,80.95,81.79,80.92,81.55,397300.0,54.3095,54.873,54.2894,54.712,397300.0
2008-03-17 15:30:00,81.55,82.02,81.44,81.83,391700.0,54.712,55.0273,54.6382,54.8999,391700.0
2008-03-17 15:40:00,81.83,81.95,81.49,81.74,535700.0,54.8999,54.9804,54.6718,54.8395,535700.0
2008-03-17 15:50:00,81.74,81.79,81.0,81.19,809500.0,54.8395,54.873,54.343,54.4705,809500.0
2008-03-18 09:30:00,83.07,83.55,82.7,83.27,301500.0,55.8705,56.1933,55.6217,56.005,301500.0
2008-03-18 09:40:00,83.28,83.98,83.24,83.76,192900.0,56.0118,56.4826,55.9848,56.3346,192900.0
2008-03-18 09:50:00,83.73,83.85,83.45,83.68,139300.0,56.3144,56.3951,56.1261,56.2808,139300.0
2008-03-18 10:00:00,83.68,83.95,83.36,83.43,185700.0,56.2808,56.4624,56.0656,56.1126,185700.0
2008-03-18 10:10:00,83.45,83.55,83.13,83.31,138000.0,56.1261,56.1933,55.9109,56.0319,138000.0
2008-03-18 10:20:00,83.31,83.48,82.45,82.7,264200.0,56.0319,56.1463,55.4535,55.6217,264200.0
2008-03-18 10:30:00,82.7,83.31,82.46,83.04,275900.0,55.6217,56.0319,55.4602,55.8503,275900.0
2008-03-18 10:40:00,83.0,83.14,82.6,82.72,184700.0,55.8234,55.9176,55.5544,55.6351,184700.0
2008-03-18 10:50:00,82.75,83.1,82.68,83.0,186300.0,55.6553,55.8907,55.6082,55.8234,186300.0
2008-03-18 11:00:00,83.0,83.36,82.88,83.0,211700.0,55.8234,56.0656,55.7427,55.8234,211700.0
2008-03-18 11:10:00,83.0,83.2,82.96,83.12,185300.0,55.8234,55.9579,55.7965,55.9041,185300.0
2008-03-18 11:20:00,83.12,83.17,82.98,83.08,318500.0,55.9041,55.9378,55.81,55.8772,318500.0
2008-03-18 11:30:00,83.08,83.18,83.0,83.11,197800.0,55.8772,55.9445,55.8234,55.8974,197800.0
2008-03-18 11:40:00,83.11,83.39,83.11,83.29,152100.0,55.8974,56.0857,55.8974,56.0185,152100.0
2008-03-18 11:50:00,83.28,83.53,83.23,83.45,262400.0,56.0118,56.1799,55.9781,56.1261,262400.0
2008-03-18 12:00:00,83.42,83.55,83.41,83.48,221200.0,56.1059,56.1933,56.0992,56.1463,221200.0
2008-03-18 12:10:00,83.49,83.5,82.8,82.96,284200.0,56.153,56.1597,55.6889,55.7965,284200.0
2008-03-18 12:20:00,82.96,83.03,82.73,82.9,145600.0,55.7965,55.8436,55.6418,55.7562,145600.0
2008-03-18 12:30:00,82.87,83.33,82.84,83.3,123700.0,55.736,56.0454,55.7158,56.0252,123700.0
2008-03-18 12:40:00,83.31,83.31,83.09,83.09,106300.0,56.0319,56.0319,55.884,55.884,106300.0
2008-03-18 12:50:00,83.11,83.2,82.94,83.01,93200.0,55.8974,55.9579,55.7831,55.8302,93200.0
2008-03-18 13:00:00,83.02,83.17,82.96,83.0,103800.0,55.8369,55.9378,55.7965,55.8234,103800.0
2008-03-18 13:10:00,83.0,83.21,83.0,83.17,112700.0,55.8234,55.9647,55.8234,55.9378,112700.0
2008-03-18 13:20:00,83.18,83.33,83.07,83.09,122700.0,55.9445,56.0454,55.8705,55.884,122700.0
2008-03-18 13:30:00,83.1,83.26,82.99,83.21,97900.0,55.8907,55.9983,55.8167,55.9647,97900.0
2008-03-18 13:40:00,83.24,83.43,83.14,83.36,155500.0,55.9848,56.1126,55.9176,56.0656,155500.0
2008-03-18 13:50:00,83.36,83.45,83.31,83.33,119500.0,56.0656,56.1261,56.0319,56.0454,119500.0
2008-03-18 14:00:00,83.33,83.39,82.94,83.02,493900.0,56.0454,56.0857,55.7831,55.8369,493900.0
2008-03-18 14:10:00,83.02,83.05,81.86,82.5,451100.0,55.8369,55.8571,55.0567,55.4871,451100.0
2008-03-18 14:20:00,82.53,83.34,82.17,83.07,484200.0,55.5073,56.0521,55.2652,55.8705,484200.0
2008-03-18 14:30:00,83.0,83.01,82.0,82.24,290400.0,55.8234,55.8302,55.1509,55.3123,290400.0
2008-03-18 14:40:00,82.24,83.14,82.18,82.97,300700.0,55.3123,55.9176,55.2719,55.8033,300700.0
2008-03-18 14:50:00,82.95,84.0,82.9,83.83,492600.0,55.7898,56.496,55.7562,56.3817,492600.0
2008-03-18 15:00:00,83.84,83.94,83.43,83.77,279600.0,56.3884,56.4556,56.1126,56.3413,279600.0
2008-03-18 15:10:00,83.76,83.98,83.54,83.86,220900.0,56.3346,56.4826,56.1866,56.4018,220900.0
2008-03-18 15:20:00,83.86,84.12,83.63,83.9,192100.0,56.4018,56.5767,56.2472,56.4287,192100.0
2008-03-18 15:30:00,83.89,84.1,83.73,83.88,227800.0,56.422,56.5633,56.3144,56.4153,227800.0
2008-03-18 15:40:00,83.87,84.05,83.83,83.93,291500.0,56.4086,56.5296,56.3817,56.4489,291500.0
2008-03-18 15:50:00,83.95,84.32,83.9,84.31,596600.0,56.4624,56.7112,56.4287,56.7045,596600.0
2008-03-19 09:30:00,83.04,84.25,83.04,83.9,390400.0,55.8503,56.6641,55.8503,56.4287,390400.0
2008-03-19 09:40:00,83.91,84.05,83.72,83.89,288200.0,56.4355,56.5296,56.3077,56.422,288200.0
2008-03-19 09:50:00,83.88,83.93,82.76,83.24,267600.0,56.4153,56.4489,55.662,55.9848,267600.0
2008-03-19 10:00:00,83.23,83.51,82.8,82.99,177800.0,55.9781,56.1664,55.6889,55.8167,177800.0
2008-03-19 10:10:00,83.0,83.2,82.89,83.17,129100.0,55.8234,55.9579,55.7494,55.9378,129100.0
2008-03-19 10:20:00,83.15,83.39,82.96,83.36,138400.0,55.9243,56.0857,55.7965,56.0656,138400.0
2008-03-19 10:30:00,83.33,83.82,82.75,83.09,335700.0,56.0454,56.3749,55.6553,55.884,335700.0
2008-03-19 10:40:00,83.06,83.13,82.01,82.08,241700.0,55.8638,55.9109,55.1576,55.2047,241700.0
2008-03-19 10:50:00,82.07,82.35,82.02,82.32,147300.0,55.1979,55.3863,55.1643,55.3661,147300.0
2008-03-19 11:00:00,82.34,82.39,82.05,82.13,171400.0,55.3795,55.4132,55.1845,55.2383,171400.0
2008-03-19 11:10:00,82.13,82.51,82.03,82.51,185900.0,55.2383,55.4939,55.171,55.4939,185900.0
2008-03-19 11:20:00,82.5,82.62,82.26,82.62,164600.0,55.4871,55.5679,55.3257,55.5679,164600.0
2008-03-19 11:30:00,82.61,82.62,81.87,82.05,210400.0,55.5611,55.5679,55.0634,55.1845,210400.0
2008-03-19 11:40:00,82.05,82.33,81.87,81.96,194600.0,55.1845,55.3728,55.0634,55.124,194600.0
2008-03-19 11:50:00,81.99,82.01,81.65,81.94,227100.0,55.1441,55.1576,54.9155,55.1105,227100.0
2008-03-19 12:00:00,81.95,82.03,81.42,81.66,238500.0,55.1172,55.171,54.7608,54.9222,238500.0
2008-03-19 12:10:00,81.69,82.02,81.59,81.99,234900.0,54.9424,55.1643,54.8751,55.1441,234900.0
2008-03-19 12:20:00,81.97,81.97,81.71,81.81,182400.0,55.1307,55.1307,54.9558,55.0231,182400.0
2008-03-19 12:30:00,81.79,81.9,81.46,81.57,227800.0,55.0096,55.0836,54.7877,54.8617,227800.0
2008-03-19 12:40:00,81.55,81.93,81.41,81.79,225100.0,54.8482,55.1038,54.754,55.0096,225100.0
2008-03-19 12:50:00,81.77,81.9,81.58,81.6,146600.0,54.9962,55.0836,54.8684,54.8818,146600.0
2008-03-19 13:00:00,81.57,81.97,81.41,81.88,266900.0,54.8617,55.1307,54.754,55.0702,266900.0
2008-03-19 13:10:00,81.87,82.11,81.77,82.07,142300.0,55.0634,55.2248,54.9962,55.1979,142300.0
2008-03-19 13:20:00,82.07,82.39,81.89,81.99,170400.0,55.1979,55.4132,55.0769,55.1441,170400.0
2008-03-19 13:30:00,81.96,82.06,81.49,81.9,156300.0,55.124,55.1912,54.8078,55.0836,156300.0
2008-03-19 13:40:00,81.88,82.09,81.78,81.92,185300.0,55.0702,55.2114,55.0029,55.0971,185300.0
2008-03-19 13:50:00,81.95,82.07,81.45,81.89,286700.0,55.1172,55.1979,54.7809,55.0769,286700.0
2008-03-19 14:00:00,81.92,81.98,81.14,81.46,436900.0,55.0971,55.1374,54.5724,54.7877,436900.0
2008-03-19 14:10:00,81.46,81.81,81.19,81.67,340100.0,54.7877,55.0231,54.6061,54.9289,340100.0
2008-03-19 14:20:00,81.69,82.01,81.55,81.58,238000.0,54.9424,55.1576,54.8482,54.8684,238000.0
2008-03-19 14:30:00,81.58,81.87,81.11,81.2,232100.0,54.8684,55.0634,54.5523,54.6128,232100.0
2008-03-19 14:40:00,81.19,81.65,81.05,81.34,293400.0,54.6061,54.9155,54.5119,54.707,293400.0
2008-03-19 14:50:00,81.31,81.75,81.17,81.67,171400.0,54.6868,54.9827,54.5926,54.9289,171400.0
2008-03-19 15:00:00,81.66,82.02,81.52,82.0,195900.0,54.9222,55.1643,54.828,55.1509,195900.0
2008-03-19 15:10:00,82.0,82.05,81.27,81.47,249600.0,55.1509,55.1845,54.6599,54.7944,249600.0
2008-03-19 15:20:00,81.46,81.5,80.6,80.91,446800.0,54.7877,54.8146,54.2093,54.4178,446800.0
2008-03-19 15:30:00,80.89,81.09,80.11,80.13,361000.0,54.4043,54.5388,53.8797,53.8932,361000.0
2008-03-19 15:40:00,80.14,80.41,79.89,80.17,700800.0,53.8999,54.0815,53.7317,53.9201,700800.0
2008-03-19 15:50:00,80.18,80.34,80.03,80.16,924100.0,53.9268,54.0344,53.8259,53.9133,924100.0
2008-03-20 09:30:00,79.04,80.0,79.0,79.1,1975400.0,53.16,53.8057,53.1331,53.2004,1975400.0
2008-03-20 09:40:00,79.09,79.69,78.95,79.5,446300.0,53.1937,53.5972,53.0995,53.4694,446300.0
2008-03-20 09:50:00,79.49,80.73,79.0,80.6,338700.0,53.4627,54.2967,53.1331,54.2093,338700.0
2008-03-20 10:00:00,80.6,81.66,80.35,80.68,512300.0,54.2093,54.9222,54.0411,54.2631,512300.0
2008-03-20 10:10:00,80.69,80.78,79.71,79.79,517800.0,54.2698,54.3303,53.6107,53.6645,517800.0
2008-03-20 10:20:00,79.75,80.47,79.75,80.18,210700.0,53.6376,54.1218,53.6376,53.9268,210700.0
2008-03-20 10:30:00,80.14,81.2,80.01,81.16,193700.0,53.8999,54.6128,53.8124,54.5859,193700.0
2008-03-20 10:40:00,81.16,81.57,80.77,81.48,178300.0,54.5859,54.8617,54.3236,54.8011,178300.0
2008-03-20 10:50:00,81.45,82.04,81.37,81.37,213500.0,54.7809,55.1778,54.7271,54.7271,213500.0
2008-03-20 11:00:00,81.39,81.39,81.0,81.22,260600.0,54.7406,54.7406,54.4783,54.6263,260600.0
2008-03-20 11:10:00,81.21,81.22,80.3,80.3,188800.0,54.6195,54.6263,54.0075,54.0075,188800.0
2008-03-20 11:20:00,80.3,80.66,80.15,80.6,169300.0,54.0075,54.2496,53.9066,54.2093,169300.0
2008-03-20 11:30:00,80.6,80.74,80.25,80.3,100400.0,54.2093,54.3034,53.9739,54.0075,100400.0
2008-03-20 11:40:00,80.34,80.57,79.93,79.99,201800.0,54.0344,54.1891,53.7586,53.799,201800.0
2008-03-20 11:50:00,79.96,80.2,79.85,79.86,143500.0,53.7788,53.9402,53.7048,53.7116,143500.0
2008-03-20 12:00:00,79.85,80.33,79.76,79.9,215800.0,53.7048,54.0277,53.6443,53.7385,215800.0
2008-03-20 12:10:00,79.92,80.41,79.88,80.01,261900.0,53.7519,54.0815,53.725,53.8124,261900.0
2008-03-20 12:20:00,80.01,80.01,79.66,79.67,149500.0,53.8124,53.8124,53.577,53.5838,149500.0
2008-03-20 12:30:00,79.69,79.95,79.61,79.78,138200.0,53.5972,53.7721,53.5434,53.6578,138200.0
2008-03-20 12:40:00,79.75,80.03,79.63,80.02,108200.0,53.6376,53.8259,53.5569,53.8192,108200.0
2008-03-20 12:50:00,80.03,80.38,79.87,80.11,132400.0,53.8259,54.0613,53.7183,53.8797,132400.0
2008-03-20 13:00:00,80.12,80.38,80.01,80.19,99500.0,53.8864,54.0613,53.8124,53.9335,99500.0
2008-03-20 13:10:00,80.16,80.17,79.91,80.04,115600.0,53.9133,53.9201,53.7452,53.8326,115600.0
2008-03-20 13:20:00,80.04,80.19,79.95,80.18,75400.0,53.8326,53.9335,53.7721,53.9268,75400.0
2008-03-20 13:30:00,80.18,80.73,80.1,80.55,167500.0,53.9268,54.2967,53.873,54.1756,167500.0
2008-03-20 13:40:00,80.55,80.55,80.16,80.31,154600.0,54.1756,54.1756,53.9133,54.0142,154600.0
2008-03-20 13:50:00,80.34,80.46,80.13,80.27,170900.0,54.0344,54.1151,53.8932,53.9873,170900.0
2008-03-20 14:00:00,80.3,80.82,80.19,80.72,184000.0,54.0075,54.3572,53.9335,54.29,184000.0
2008-03-20 14:10:00,80.73,80.73,79.95,80.0,227200.0,54.2967,54.2967,53.7721,53.8057,227200.0
2008-03-20 14:20:00,79.98,80.66,79.98,80.56,141800.0,53.7923,54.2496,53.7923,54.1824,141800.0
2008-03-20 14:30:00,80.56,80.83,80.28,80.8,149200.0,54.1824,54.364,53.994,54.3438,149200.0
2008-03-20 14:40:00,80.82,80.9,80.42,80.69,135400.0,54.3572,54.411,54.0882,54.2698,135400.0
2008-03-20 14:50:00,80.68,80.95,80.45,80.73,162800.0,54.2631,54.4447,54.1084,54.2967,162800.0
2008-03-20 15:00:00,80.71,80.88,80.62,80.75,168200.0,54.2832,54.3976,54.2227,54.3101,168200.0
2008-03-20 15:10:00,80.75,80.86,80.59,80.81,159500.0,54.3101,54.3841,54.2025,54.3505,159500.0
2008-03-20 15:20:00,80.81,81.3,80.58,80.76,258500.0,54.3505,54.6801,54.1958,54.3169,258500.0
2008-03-20 15:30:00,80.79,80.97,80.52,80.72,319300.0,54.337,54.4581,54.1555,54.29,319300.0
2008-03-20 15:40:00,80.72,80.82,80.49,80.55,579200.0,54.29,54.3572,54.1353,54.1756,579200.0
2008-03-20 15:50:00,80.53,80.93,80.17,80.63,836900.0,54.1622,54.4312,53.9201,54.2294,836900.0
2008-03-24 09:30:00,80.81,81.4,80.45,81.3,230600.0,54.3505,54.7473,54.1084,54.6801,230600.0
2008-03-24 09:40:00,81.28,81.71,80.91,81.15,207900.0,54.6666,54.9558,54.4178,54.5792,207900.0
2008-03-24 09:50:00,81.17,81.69,81.0,81.49,217700.0,54.5926,54.9424,54.4783,54.8078,217700.0
2008-03-24 10:00:00,81.53,81.63,81.09,81.19,223900.0,54.8348,54.902,54.5388,54.6061,223900.0
2008-03-24 10:10:00,81.21,82.05,81.16,81.96,315100.0,54.6195,55.1845,54.5859,55.124,315100.0
2008-03-24 10:20:00,81.98,82.0,81.58,81.95,236400.0,55.1374,55.1509,54.8684,55.1172,236400.0
2008-03-24 10:30:00,81.94,82.78,81.93,82.47,280600.0,55.1105,55.6755,55.1038,55.467,280600.0
2008-03-24 10:40:00,82.49,82.61,82.24,82.24,155800.0,55.4804,55.5611,55.3123,55.3123,155800.0
2008-03-24 10:50:00,82.24,82.37,81.92,81.95,171000.0,55.3123,55.3997,55.0971,55.1172,171000.0
2008-03-24 11:00:00,81.97,82.09,81.57,81.72,108800.0,55.1307,55.2114,54.8617,54.9625,108800.0
2008-03-24 11:10:00,81.73,82.09,81.73,81.93,89000.0,54.9693,55.2114,54.9693,55.1038,89000.0
2008-03-24 11:20:00,81.92,82.29,81.86,82.25,105300.0,55.0971,55.3459,55.0567,55.319,105300.0
2008-03-24 11:30:00,82.25,82.27,81.74,81.85,145600.0,55.319,55.3325,54.976,55.05,145600.0
2008-03-24 11:40:00,81.85,82.07,81.76,81.76,135500.0,55.05,55.1979,54.9894,54.9894,135500.0
2008-03-24 11:50:00,81.76,81.84,81.53,81.83,119000.0,54.9894,55.0432,54.8348,55.0365,119000.0
2008-03-24 12:00:00,81.8,81.91,81.7,81.88,93600.0,55.0163,55.0903,54.9491,55.0702,93600.0
2008-03-24 12:10:00,81.86,82.0,81.81,81.93,156800.0,55.0567,55.1509,55.0231,55.1038,156800.0
2008-03-24 12:20:00,81.93,81.99,81.68,81.72,84000.0,55.1038,55.1441,54.9356,54.9625,84000.0
2008-03-24 12:30:00,81.73,81.96,81.72,81.95,67400.0,54.9693,55.124,54.9625,55.1172,67400.0
2008-03-24 12:40:00,81.94,82.05,81.86,81.97,119300.0,55.1105,55.1845,55.0567,55.1307,119300.0
2008-03-24 12:50:00,81.98,82.17,81.95,82.0,193700.0,55.1374,55.2652,55.1172,55.1509,193700.0
2008-03-24 13:00:00,82.0,82.12,81.94,82.03,238800.0,55.1509,55.2316,55.1105,55.171,238800.0
2008-03-24 13:10:00,82.02,82.21,81.92,82.2,301500.0,55.1643,55.2921,55.0971,55.2854,301500.0
2008-03-24 13:20:00,82.2,82.28,82.15,82.23,157500.0,55.2854,55.3392,55.2517,55.3056,157500.0
2008-03-24 13:30:00,82.23,82.34,82.19,82.21,159800.0,55.3056,55.3795,55.2786,55.2921,159800.0
2008-03-24 13:40:00,82.23,82.34,82.08,82.32,119200.0,55.3056,55.3795,55.2047,55.3661,119200.0
2008-03-24 13:50:00,82.31,82.32,82.1,82.24,144000.0,55.3594,55.3661,55.2181,55.3123,144000.0
2008-03-24 14:00:00,82.25,82.25,81.88,82.11,207100.0,55.319,55.319,55.0702,55.2248,207100.0
2008-03-24 14:10:00,82.1,82.11,81.8,82.02,186300.0,55.2181,55.2248,55.0163,55.1643,186300.0
2008-03-24 14:20:00,82.0,82.1,81.78,81.81,260400.0,55.1509,55.2181,55.0029,55.0231,260400.0
2008-03-24 14:30:00,81.83,81.98,81.73,81.81,221000.0,55.0365,55.1374,54.9693,55.0231,221000.0
2008-03-24 14:40:00,81.81,81.95,81.64,81.67,150800.0,55.0231,55.1172,54.9087,54.9289,150800.0
2008-03-24 14:50:00,81.66,81.72,81.48,81.5,205500.0,54.9222,54.9625,54.8011,54.8146,205500.0
2008-03-24 15:00:00,81.5,81.69,81.4,81.6,173300.0,54.8146,54.9424,54.7473,54.8818,173300.0
2008-03-24 15:10:00,81.62,81.92,81.62,81.84,112900.0,54.8953,55.0971,54.8953,55.0432,112900.0
2008-03-24 15:20:00,81.84,81.84,81.41,81.41,106700.0,55.0432,55.0432,54.754,54.754,106700.0
2008-03-24 15:30:00,81.44,81.67,81.36,81.41,256200.0,54.7742,54.9289,54.7204,54.754,256200.0
2008-03-24 15:40:00,81.41,81.55,81.12,81.17,239600.0,54.754,54.8482,54.559,54.5926,239600.0
2008-03-24 15:50:00,81.18,81.43,81.17,81.4,386300.0,54.5994,54.7675,54.5926,54.7473,386300.0
2008-03-25 09:30:00,81.46,82.6,81.39,82.09,458300.0,54.7877,55.5544,54.7406,55.2114,458300.0
2008-03-25 09:40:00,82.1,82.92,81.71,81.74,288700.0,55.2181,55.7696,54.9558,54.976,288700.0
2008-03-25 09:50:00,81.76,82.16,81.72,81.99,324400.0,54.9894,55.2585,54.9625,55.1441,324400.0
2008-03-25 10:00:00,81.98,82.02,81.36,81.82,282700.0,55.1374,55.1643,54.7204,55.0298,282700.0
2008-03-25 10:10:00,81.81,82.55,81.79,82.53,258400.0,55.0231,55.5208,55.0096,55.5073,258400.0
2008-03-25 10:20:00,82.53,82.66,82.06,82.16,322900.0,55.5073,55.5948,55.1912,55.2585,322900.0
2008-03-25 10:30:00,82.19,82.27,81.91,81.96,175100.0,55.2786,55.3325,55.0903,55.124,175100.0
2008-03-25 10:40:00,81.94,82.79,81.9,82.79,157900.0,55.1105,55.6822,55.0836,55.6822,157900.0
2008-03-25 10:50:00,82.78,82.8,82.26,82.35,189400.0,55.6755,55.6889,55.3257,55.3863,189400.0
2008-03-25 11:00:00,82.31,82.67,82.26,82.65,149100.0,55.3594,55.6015,55.3257,55.588,149100.0
2008-03-25 11:10:00,82.66,82.97,82.59,82.69,168500.0,55.5948,55.8033,55.5477,55.6149,168500.0
2008-03-25 11:20:00,82.69,83.25,82.69,83.24,186900.0,55.6149,55.9916,55.6149,55.9848,186900.0
2008-03-25 11:30:00,83.2,83.34,83.07,83.1,160600.0,55.9579,56.0521,55.8705,55.8907,160600.0
2008-03-25 11:40:00,83.1,83.14,82.77,82.78,336000.0,55.8907,55.9176,55.6687,55.6755,336000.0
2008-03-25 11:50:00,82.78,82.89,82.51,82.7,297200.0,55.6755,55.7494,55.4939,55.6217,297200.0
2008-03-25 12:00:00,82.71,82.75,82.31,82.36,445600.0,55.6284,55.6553,55.3594,55.393,445600.0
2008-03-25 12:10:00,82.36,82.62,82.31,82.51,240800.0,55.393,55.5679,55.3594,55.4939,240800.0
2008-03-25 12:20:00,82.51,82.73,82.44,82.7,205500.0,55.4939,55.6418,55.4468,55.6217,205500.0
2008-03-25 12:30:00,82.7,82.71,82.5,82.58,85800.0,55.6217,55.6284,55.4871,55.541,85800.0
2008-03-25 12:40:00,82.58,82.73,82.57,82.72,128700.0,55.541,55.6418,55.5342,55.6351,128700.0
2008-03-25 12:50:00,82.72,82.8,82.39,82.45,137300.0,55.6351,55.6889,55.4132,55.4535,137300.0
2008-03-25 13:00:00,82.43,82.62,82.31,82.43,114000.0,55.4401,55.5679,55.3594,55.4401,114000.0
2008-03-25 13:10:00,82.41,82.63,82.37,82.45,175500.0,55.4266,55.5746,55.3997,55.4535,175500.0
2008-03-25 13:20:00,82.43,82.79,82.33,82.78,120000.0,55.4401,55.6822,55.3728,55.6755,120000.0
2008-03-25 13:30:00,82.78,82.9,82.61,82.61,186900.0,55.6755,55.7562,55.5611,55.5611,186900.0
2008-03-25 13:40:00,82.63,82.72,82.52,82.65,185000.0,55.5746,55.6351,55.5006,55.588,185000.0
2008-03-25 13:50:00,82.67,83.0,82.61,82.69,121700.0,55.6015,55.8234,55.5611,55.6149,121700.0
2008-03-25 14:00:00,82.69,82.69,82.44,82.54,184100.0,55.6149,55.6149,55.4468,55.514,184100.0
2008-03-25 14:10:00,82.53,82.62,82.49,82.5,136300.0,55.5073,55.5679,55.4804,55.4871,136300.0
2008-03-25 14:20:00,82.5,82.58,82.39,82.5,131700.0,55.4871,55.541,55.4132,55.4871,131700.0
2008-03-25 14:30:00,82.49,82.51,82.23,82.36,128900.0,55.4804,55.4939,55.3056,55.393,128900.0
2008-03-25 14:40:00,82.36,82.54,82.31,82.53,104600.0,55.393,55.514,55.3594,55.5073,104600.0
2008-03-25 14:50:00,82.53,82.71,82.43,82.6,332300.0,55.5073,55.6284,55.4401,55.5544,332300.0
2008-03-25 15:00:00,82.6,82.71,82.45,82.63,379200.0,55.5544,55.6284,55.4535,55.5746,379200.0
2008-03-25 15:10:00,82.63,82.65,82.43,82.5,346600.0,55.5746,55.588,55.4401,55.4871,346600.0
2008-03-25 15:20:00,82.5,82.74,82.47,82.68,375600.0,55.4871,55.6486,55.467,55.6082,375600.0
2008-03-25 15:30:00,82.69,82.73,82.49,82.69,399300.0,55.6149,55.6418,55.4804,55.6149,399300.0
2008-03-25 15:40:00,82.69,82.79,82.47,82.67,560300.0,55.6149,55.6822,55.467,55.6015,560300.0
2008-03-25 15:50:00,82.65,82.65,82.45,82.52,520100.0,55.588,55.588,55.4535,55.5006,520100.0
2008-03-26 09:30:00,82.88,83.5,82.26,83.44,228200.0,55.7427,56.1597,55.3257,56.1194,228200.0
2008-03-26 09:40:00,83.43,83.97,83.34,83.7,198700.0,56.1126,56.4758,56.0521,56.2942,198700.0
2008-03-26 09:50:00,83.69,84.59,83.69,84.42,245900.0,56.2875,56.8928,56.2875,56.7785,245900.0
2008-03-26 10:00:00,84.41,85.02,84.35,84.96,432700.0,56.7718,57.182,56.7314,57.1417,432700.0
2008-03-26 10:10:00,84.99,85.07,84.69,84.81,221700.0,57.1618,57.2157,56.9601,57.0408,221700.0
2008-03-26 10:20:00,84.81,85.13,84.55,84.78,216500.0,57.0408,57.256,56.8659,57.0206,216500.0
2008-03-26 10:30:00,84.75,85.52,84.64,85.47,439600.0,57.0004,57.5183,56.9264,57.4847,439600.0
2008-03-26 10:40:00,85.48,85.51,85.04,85.17,427300.0,57.4914,57.5116,57.1955,57.2829,427300.0
2008-03-26 10:50:00,85.15,85.69,85.15,85.52,177200.0,57.2695,57.6326,57.2695,57.5183,177200.0
2008-03-26 11:00:00,85.49,85.74,85.27,85.54,244200.0,57.4981,57.6663,57.3502,57.5318,244200.0
2008-03-26 11:10:00,85.53,85.59,85.24,85.51,212200.0,57.525,57.5654,57.33,57.5116,212200.0
2008-03-26 11:20:00,85.51,85.82,85.3,85.68,274100.0,57.5116,57.7201,57.3703,57.6259,274100.0
2008-03-26 11:30:00,85.66,85.72,85.46,85.55,128400.0,57.6125,57.6528,57.478,57.5385,128400.0
2008-03-26 11:40:00,85.56,85.72,85.35,85.57,166300.0,57.5452,57.6528,57.404,57.5519,166300.0
2008-03-26 11:50:00,85.58,85.65,85.47,85.5,155100.0,57.5587,57.6057,57.4847,57.5049,155100.0
2008-03-26 12:00:00,85.5,85.96,85.47,85.77,231900.0,57.5049,57.8142,57.4847,57.6865,231900.0
2008-03-26 12:10:00,85.77,85.82,85.47,85.49,209700.0,57.6865,57.7201,57.4847,57.4981,209700.0
2008-03-26 12:20:00,85.48,85.63,85.39,85.55,88400.0,57.4914,57.5923,57.4309,57.5385,88400.0
2008-03-26 12:30:00,85.55,85.63,85.29,85.34,146200.0,57.5385,57.5923,57.3636,57.3972,146200.0
2008-03-26 12:40:00,85.34,85.7,85.31,85.42,178900.0,57.3972,57.6394,57.3771,57.4511,178900.0
2008-03-26 12:50:00,85.43,85.44,85.11,85.31,150600.0,57.4578,57.4645,57.2426,57.3771,150600.0
2008-03-26 13:00:00,85.29,85.47,85.18,85.25,83200.0,57.3636,57.4847,57.2896,57.3367,83200.0
2008-03-26 13:10:00,85.23,85.71,85.18,85.39,157400.0,57.3233,57.6461,57.2896,57.4309,157400.0
2008-03-26 13:20:00,85.4,85.69,85.4,85.63,78200.0,57.4376,57.6326,57.4376,57.5923,78200.0
2008-03-26 13:30:00,85.62,85.8,85.58,85.73,170400.0,57.5856,57.7066,57.5587,57.6596,170400.0
2008-03-26 13:40:00,85.73,85.9,85.58,85.64,87200.0,57.6596,57.7739,57.5587,57.599,87200.0
2008-03-26 13:50:00,85.65,85.95,85.6,85.91,76500.0,57.6057,57.8075,57.5721,57.7806,76500.0
2008-03-26 14:00:00,85.91,85.96,85.58,85.79,169200.0,57.7806,57.8142,57.5587,57.6999,169200.0
2008-03-26 14:10:00,85.8,86.4,85.78,86.37,393900.0,57.7066,58.1102,57.6932,58.09,393900.0
2008-03-26 14:20:00,86.4,86.61,86.27,86.34,384600.0,58.1102,58.2514,58.0227,58.0698,384600.0
2008-03-26 14:30:00,86.36,86.57,86.24,86.25,224400.0,58.0833,58.2245,58.0026,58.0093,224400.0
2008-03-26 14:40:00,86.26,86.54,86.22,86.44,153400.0,58.016,58.2043,57.9891,58.1371,153400.0
2008-03-26 14:50:00,86.42,86.75,86.38,86.74,172800.0,58.1236,58.3456,58.0967,58.3388,172800.0
2008-03-26 15:00:00,86.72,86.76,86.36,86.57,271600.0,58.3254,58.3523,58.0833,58.2245,271600.0
2008-03-26 15:10:00,86.58,86.59,86.01,86.14,263100.0,58.2312,58.238,57.8479,57.9353,263100.0
2008-03-26 15:20:00,86.14,86.5,86.08,86.27,345900.0,57.9353,58.1774,57.895,58.0227,345900.0
2008-03-26 15:30:00,86.28,86.28,85.85,85.86,567400.0,58.0295,58.0295,57.7403,57.747,567400.0
2008-03-26 15:40:00,85.86,86.36,85.84,86.29,436600.0,57.747,58.0833,57.7335,58.0362,436600.0
2008-03-26 15:50:00,86.29,86.71,85.91,86.4,986700.0,58.0362,58.3187,57.7806,58.1102,986700.0
2008-03-27 09:30:00,86.41,86.81,86.04,86.68,392200.0,58.1169,58.3859,57.868,58.2985,392200.0
2008-03-27 09:40:00,86.68,87.67,86.3,87.66,337700.0,58.2985,58.9643,58.0429,58.9576,337700.0
2008-03-27 09:50:00,87.67,87.73,87.02,87.26,278300.0,58.9643,59.0047,58.5272,58.6886,278300.0
2008-03-27 10:00:00,87.28,87.33,86.7,86.7,216100.0,58.702,58.7357,58.3119,58.3119,216100.0
2008-03-27 10:10:00,86.7,87.15,86.54,86.58,203200.0,58.3119,58.6146,58.2043,58.2312,203200.0
2008-03-27 10:20:00,86.57,86.57,86.18,86.31,283900.0,58.2245,58.2245,57.9622,58.0496,283900.0
2008-03-27 10:30:00,86.31,86.47,85.94,85.98,297300.0,58.0496,58.1573,57.8008,57.8277,297300.0
2008-03-27 10:40:00,85.98,86.13,85.87,86.02,309500.0,57.8277,57.9286,57.7537,57.8546,309500.0
2008-03-27 10:50:00,86.05,86.45,85.9,86.42,232100.0,57.8748,58.1438,57.7739,58.1236,232100.0
2008-03-27 11:00:00,86.42,86.56,86.13,86.19,123800.0,58.1236,58.2178,57.9286,57.9689,123800.0
2008-03-27 11:10:00,86.19,86.71,86.14,86.68,120300.0,57.9689,58.3187,57.9353,58.2985,120300.0
2008-03-27 11:20:00,86.69,87.02,86.62,86.91,145300.0,58.3052,58.5272,58.2581,58.4532,145300.0
2008-03-27 11:30:00,86.91,87.26,86.86,86.9,220900.0,58.4532,58.6886,58.4196,58.4465,220900.0
2008-03-27 11:40:00,86.93,87.29,86.9,87.16,142100.0,58.4666,58.7088,58.4465,58.6213,142100.0
2008-03-27 11:50:00,87.17,87.19,86.95,87.14,118200.0,58.6281,58.6415,58.4801,58.6079,118200.0
2008-03-27 12:00:00,87.13,87.14,86.71,86.82,106400.0,58.6012,58.6079,58.3187,58.3927,106400.0
2008-03-27 12:10:00,86.79,87.06,86.74,86.86,95000.0,58.3725,58.5541,58.3388,58.4196,95000.0
2008-03-27 12:20:00,86.84,87.11,86.65,87.05,139400.0,58.4061,58.5877,58.2783,58.5473,139400.0
2008-03-27 12:30:00,87.06,87.09,86.83,86.86,117900.0,58.5541,58.5742,58.3994,58.4196,117900.0
2008-03-27 12:40:00,86.83,87.09,86.82,86.95,128600.0,58.3994,58.5742,58.3927,58.4801,128600.0
2008-03-27 12:50:00,86.95,87.07,86.85,87.04,79200.0,58.4801,58.5608,58.4128,58.5406,79200.0
2008-03-27 13:00:00,87.07,87.1,86.74,86.81,146800.0,58.5608,58.581,58.3388,58.3859,146800.0
2008-03-27 13:10:00,86.83,86.83,86.58,86.76,131600.0,58.3994,58.3994,58.2312,58.3523,131600.0
2008-03-27 13:20:00,86.73,86.75,86.37,86.37,130400.0,58.3321,58.3456,58.09,58.09,130400.0
2008-03-27 13:30:00,86.4,86.41,85.82,86.04,331600.0,58.1102,58.1169,57.7201,57.868,331600.0
2008-03-27 13:40:00,86.04,86.31,85.96,86.24,150300.0,57.868,58.0496,57.8142,58.0026,150300.0
2008-03-27 13:50:00,86.21,86.25,86.0,86.12,142700.0,57.9824,58.0093,57.8411,57.9219,142700.0
2008-03-27 14:00:00,86.13,86.26,85.99,86.16,174300.0,57.9286,58.016,57.8344,57.9488,174300.0
2008-03-27 14:10:00,86.15,86.24,86.0,86.07,146500.0,57.942,58.0026,57.8411,57.8882,146500.0
2008-03-27 14:20:00,86.05,86.2,85.92,86.0,241100.0,57.8748,57.9757,57.7873,57.8411,241100.0
2008-03-27 14:30:00,85.99,86.44,85.96,86.35,131600.0,57.8344,58.1371,57.8142,58.0765,131600.0
2008-03-27 14:40:00,86.35,86.37,86.12,86.29,112000.0,58.0765,58.09,57.9219,58.0362,112000.0
2008-03-27 14:50:00,86.28,86.41,86.02,86.08,171000.0,58.0295,58.1169,57.8546,57.895,171000.0
2008-03-27 15:00:00,86.07,86.1,86.0,86.0,197100.0,57.8882,57.9084,57.8411,57.8411,197100.0
2008-03-27 15:10:00,86.0,86.1,85.93,86.01,306700.0,57.8411,57.9084,57.7941,57.8479,306700.0
2008-03-27 15:20:00,86.01,86.07,85.92,86.06,431800.0,57.8479,57.8882,57.7873,57.8815,431800.0
2008-03-27 15:30:00,86.06,86.2,85.44,85.46,435200.0,57.8815,57.9757,57.4645,57.478,435200.0
2008-03-27 15:40:00,85.47,85.62,85.34,85.5,378800.0,57.4847,57.5856,57.3972,57.5049,378800.0
2008-03-27 15:50:00,85.49,85.65,85.32,85.42,444000.0,57.4981,57.6057,57.3838,57.4511,444000.0
2008-03-28 09:30:00,85.63,86.29,84.18,86.25,343500.0,57.5923,58.0362,56.6171,58.0093,343500.0
2008-03-28 09:40:00,86.24,86.46,85.54,85.55,330100.0,58.0026,58.1505,57.5318,57.5385,330100.0
2008-03-28 09:50:00,85.55,85.97,85.43,85.78,287400.0,57.5385,57.821,57.4578,57.6932,287400.0
2008-03-28 10:00:00,85.76,86.37,85.68,86.23,210900.0,57.6797,58.09,57.6259,57.9958,210900.0
2008-03-28 10:10:00,86.26,86.5,86.08,86.38,142300.0,58.016,58.1774,57.895,58.0967,142300.0
2008-03-28 10:20:00,86.37,86.72,85.98,86.45,301700.0,58.09,58.3254,57.8277,58.1438,301700.0
2008-03-28 10:30:00,86.43,86.47,85.41,85.44,245600.0,58.1304,58.1573,57.4443,57.4645,245600.0
2008-03-28 10:40:00,85.45,86.12,85.29,86.02,187600.0,57.4712,57.9219,57.3636,57.8546,187600.0
2008-03-28 10:50:00,86.01,86.42,85.84,86.15,216300.0,57.8479,58.1236,57.7335,57.942,216300.0
2008-03-28 11:00:00,86.17,86.19,85.84,85.96,126900.0,57.9555,57.9689,57.7335,57.8142,126900.0
2008-03-28 11:10:00,85.96,86.27,85.86,85.97,69200.0,57.8142,58.0227,57.747,57.821,69200.0
2008-03-28 11:20:00,85.95,86.7,85.93,86.57,136200.0,57.8075,58.3119,57.7941,58.2245,136200.0
2008-03-28 11:30:00,86.56,86.96,86.56,86.81,111500.0,58.2178,58.4868,58.2178,58.3859,111500.0
2008-03-28 11:40:00,86.8,86.85,86.33,86.34,188400.0,58.3792,58.4128,58.0631,58.0698,188400.0
2008-03-28 11:50:00,86.34,86.58,86.15,86.19,106500.0,58.0698,58.2312,57.942,57.9689,106500.0
2008-03-28 12:00:00,86.18,86.5,86.05,86.1,77300.0,57.9622,58.1774,57.8748,57.9084,77300.0
2008-03-28 12:10:00,86.08,86.35,85.99,86.01,60800.0,57.895,58.0765,57.8344,57.8479,60800.0
2008-03-28 12:20:00,86.04,86.22,86.0,86.13,53600.0,57.868,57.9891,57.8411,57.9286,53600.0
2008-03-28 12:30:00,86.12,86.3,86.02,86.07,45000.0,57.9219,58.0429,57.8546,57.8882,45000.0
2008-03-28 12:40:00,86.05,86.12,85.67,85.7,120700.0,57.8748,57.9219,57.6192,57.6394,120700.0
2008-03-28 12:50:00,85.7,86.04,85.67,85.9,183900.0,57.6394,57.868,57.6192,57.7739,183900.0
2008-03-28 13:00:00,85.91,86.1,85.84,85.87,93900.0,57.7806,57.9084,57.7335,57.7537,93900.0
2008-03-28 13:10:00,85.87,86.1,85.85,86.06,59500.0,57.7537,57.9084,57.7403,57.8815,59500.0
2008-03-28 13:20:00,86.06,86.12,85.95,86.09,63100.0,57.8815,57.9219,57.8075,57.9017,63100.0
2008-03-28 13:30:00,86.09,86.09,85.7,85.82,129000.0,57.9017,57.9017,57.6394,57.7201,129000.0
2008-03-28 13:40:00,85.82,85.96,85.68,85.81,178400.0,57.7201,57.8142,57.6259,57.7134,178400.0
2008-03-28 13:50:00,85.81,85.94,85.68,85.85,149200.0,57.7134,57.8008,57.6259,57.7403,149200.0
2008-03-28 14:00:00,85.85,85.94,85.72,85.88,141300.0,57.7403,57.8008,57.6528,57.7604,141300.0
2008-03-28 14:10:00,85.86,86.17,85.8,86.15,203100.0,57.747,57.9555,57.7066,57.942,203100.0
2008-03-28 14:20:00,86.14,86.15,85.75,85.92,111000.0,57.9353,57.942,57.673,57.7873,111000.0
2008-03-28 14:30:00,85.91,86.09,85.77,85.78,58600.0,57.7806,57.9017,57.6865,57.6932,58600.0
2008-03-28 14:40:00,85.83,86.03,85.7,86.03,57900.0,57.7268,57.8613,57.6394,57.8613,57900.0
2008-03-28 14:50:00,85.99,86.01,85.71,86.0,77500.0,57.8344,57.8479,57.6461,57.8411,77500.0
2008-03-28 15:00:00,85.99,86.09,85.82,85.95,151200.0,57.8344,57.9017,57.7201,57.8075,151200.0
2008-03-28 15:10:00,85.96,86.03,85.7,85.78,188400.0,57.8142,57.8613,57.6394,57.6932,188400.0
2008-03-28 15:20:00,85.78,85.92,85.71,85.77,179600.0,57.6932,57.7873,57.6461,57.6865,179600.0
2008-03-28 15:30:00,85.77,85.9,85.52,85.55,201800.0,57.6865,57.7739,57.5183,57.5385,201800.0
2008-03-28 15:40:00,85.54,85.62,85.35,85.48,261600.0,57.5318,57.5856,57.404,57.4914,261600.0
2008-03-28 15:50:00,85.49,85.82,85.48,85.63,354900.0,57.4981,57.7201,57.4914,57.5923,354900.0
2008-03-31 09:20:00,85.82,85.82,85.82,85.82,1000.0,57.7201,57.7201,57.7201,57.7201,1000.0
2008-03-31 09:30:00,85.6,87.04,85.6,86.45,278800.0,57.5721,58.5406,57.5721,58.1438,278800.0
2008-03-31 09:40:00,86.5,87.05,86.38,86.94,266500.0,58.1774,58.5473,58.0967,58.4734,266500.0
2008-03-31 09:50:00,86.96,87.75,86.77,87.72,362800.0,58.4868,59.0181,58.359,58.998,362800.0
2008-03-31 10:00:00,87.72,87.72,86.99,87.25,252500.0,58.998,58.998,58.507,58.6819,252500.0
2008-03-31 10:10:00,87.24,87.85,87.05,87.85,223100.0,58.6751,59.0854,58.5473,59.0854,223100.0
2008-03-31 10:20:00,87.85,88.0,87.7,87.93,272600.0,59.0854,59.1863,58.9845,59.1392,272600.0
2008-03-31 10:30:00,87.95,88.02,87.47,87.5,216800.0,59.1527,59.1997,58.8298,58.85,216800.0
2008-03-31 10:40:00,87.47,87.51,86.96,87.02,152700.0,58.8298,58.8567,58.4868,58.5272,152700.0
2008-03-31 10:50:00,87.01,87.88,87.0,87.84,222000.0,58.5204,59.1056,58.5137,59.0787,222000.0
2008-03-31 11:00:00,87.85,88.22,87.71,88.2,449000.0,59.0854,59.3343,58.9912,59.3208,449000.0
2008-03-31 11:10:00,88.21,88.34,87.85,88.15,297300.0,59.3275,59.415,59.0854,59.2872,297300.0
2008-03-31 11:20:00,88.18,88.67,88.11,88.58,243100.0,59.3074,59.6369,59.2603,59.5764,243100.0
2008-03-31 11:30:00,88.58,88.63,87.81,87.81,248300.0,59.5764,59.61,59.0585,59.0585,248300.0
2008-03-31 11:40:00,87.81,87.81,87.35,87.42,211800.0,59.0585,59.0585,58.7491,58.7962,211800.0
2008-03-31 11:50:00,87.42,87.44,86.85,86.85,383500.0,58.7962,58.8096,58.4128,58.4128,383500.0
2008-03-31 12:00:00,86.88,87.02,86.68,86.92,153800.0,58.433,58.5272,58.2985,58.4599,153800.0
2008-03-31 12:10:00,86.92,87.07,86.84,87.0,148600.0,58.4599,58.5608,58.4061,58.5137,148600.0
2008-03-31 12:20:00,87.0,87.0,86.64,86.71,199500.0,58.5137,58.5137,58.2716,58.3187,199500.0
2008-03-31 12:30:00,86.7,86.82,86.37,86.39,260000.0,58.3119,58.3927,58.09,58.1034,260000.0
2008-03-31 12:40:00,86.38,86.5,85.98,86.3,262100.0,58.0967,58.1774,57.8277,58.0429,262100.0
2008-03-31 12:50:00,86.3,86.53,86.05,86.53,131800.0,58.0429,58.1976,57.8748,58.1976,131800.0
2008-03-31 13:00:00,86.53,86.7,86.33,86.39,81800.0,58.1976,58.3119,58.0631,58.1034,81800.0
2008-03-31 13:10:00,86.38,86.49,86.22,86.4,76400.0,58.0967,58.1707,57.9891,58.1102,76400.0
2008-03-31 13:20:00,86.4,86.64,86.25,86.31,98800.0,58.1102,58.2716,58.0093,58.0496,98800.0
2008-03-31 13:30:00,86.33,86.38,85.8,86.14,187200.0,58.0631,58.0967,57.7066,57.9353,187200.0
2008-03-31 13:40:00,86.12,86.36,86.1,86.3,138100.0,57.9219,58.0833,57.9084,58.0429,138100.0
2008-03-31 13:50:00,86.28,86.29,85.98,86.0,125800.0,58.0295,58.0362,57.8277,57.8411,125800.0
2008-03-31 14:00:00,86.03,86.15,85.63,85.63,246000.0,57.8613,57.942,57.5923,57.5923,246000.0
2008-03-31 14:10:00,85.64,85.9,85.48,85.85,179000.0,57.599,57.7739,57.4914,57.7403,179000.0
2008-03-31 14:20:00,85.88,86.36,85.85,86.25,140900.0,57.7604,58.0833,57.7403,58.0093,140900.0
2008-03-31 14:30:00,86.25,86.44,86.09,86.11,90600.0,58.0093,58.1371,57.9017,57.9151,90600.0
2008-03-31 14:40:00,86.1,86.18,86.02,86.12,126300.0,57.9084,57.9622,57.8546,57.9219,126300.0
2008-03-31 14:50:00,86.12,86.3,85.95,86.3,142100.0,57.9219,58.0429,57.8075,58.0429,142100.0
2008-03-31 15:00:00,86.27,86.29,85.98,86.18,125700.0,58.0227,58.0362,57.8277,57.9622,125700.0
2008-03-31 15:10:00,86.15,86.66,86.08,86.57,193700.0,57.942,58.285,57.895,58.2245,193700.0
2008-03-31 15:20:00,86.57,87.0,86.51,86.75,191000.0,58.2245,58.5137,58.1842,58.3456,191000.0
2008-03-31 15:30:00,86.77,86.91,86.5,86.87,194700.0,58.359,58.4532,58.1774,58.4263,194700.0
2008-03-31 15:40:00,86.86,87.31,86.86,86.99,361300.0,58.4196,58.7222,58.4196,58.507,361300.0
2008-03-31 15:50:00,86.96,87.18,86.88,86.99,564100.0,58.4868,58.6348,58.433,58.507,564100.0
2008-04-01 08:20:00,86.94,86.94,86.94,86.94,500.0,58.4734,58.4734,58.4734,58.4734,500.0
2008-04-01 08:30:00,86.94,86.94,86.94,86.94,0.0,58.4734,58.4734,58.4734,58.4734,0.0
2008-04-01 08:40:00,87.0,87.0,87.0,87.0,6700.0,58.5137,58.5137,58.5137,58.5137,6700.0
2008-04-01 08:50:00,87.0,87.0,87.0,87.0,0.0,58.5137,58.5137,58.5137,58.5137,0.0
2008-04-01 09:00:00,87.0,87.0,87.0,87.0,0.0,58.5137,58.5137,58.5137,58.5137,0.0
2008-04-01 09:10:00,86.92,86.92,86.92,86.92,100.0,58.4599,58.4599,58.4599,58.4599,100.0
2008-04-01 09:20:00,86.92,86.92,86.92,86.92,0.0,58.4599,58.4599,58.4599,58.4599,0.0
2008-04-01 09:30:00,87.0,87.0,86.23,86.31,417200.0,58.5137,58.5137,57.9958,58.0496,417200.0
2008-04-01 09:40:00,86.3,86.45,86.01,86.33,268500.0,58.0429,58.1438,57.8479,58.0631,268500.0
2008-04-01 09:50:00,86.35,86.38,85.72,85.79,256400.0,58.0765,58.0967,57.6528,57.6999,256400.0
2008-04-01 10:00:00,85.79,86.9,85.73,86.35,331800.0,57.6999,58.4465,57.6596,58.0765,331800.0
2008-04-01 10:10:00,86.37,86.55,86.21,86.46,122900.0,58.09,58.2111,57.9824,58.1505,122900.0
2008-04-01 10:20:00,86.45,86.64,86.18,86.45,163600.0,58.1438,58.2716,57.9622,58.1438,163600.0
2008-04-01 10:30:00,86.46,86.7,86.33,86.54,129000.0,58.1505,58.3119,58.0631,58.2043,129000.0
2008-04-01 10:40:00,86.5,87.4,86.37,87.3,188300.0,58.1774,58.7827,58.09,58.7155,188300.0
2008-04-01 10:50:00,87.31,88.07,87.28,87.84,335600.0,58.7222,59.2334,58.702,59.0787,335600.0
2008-04-01 11:00:00,87.81,87.93,87.61,87.76,133700.0,59.0585,59.1392,58.924,59.0249,133700.0
2008-04-01 11:10:00,87.76,88.31,87.74,88.23,217700.0,59.0249,59.3948,59.0114,59.341,217700.0
2008-04-01 11:20:00,88.23,88.5,88.04,88.13,234400.0,59.341,59.5226,59.2132,59.2737,234400.0
2008-04-01 11:30:00,88.15,88.34,88.04,88.24,163800.0,59.2872,59.415,59.2132,59.3477,163800.0
2008-04-01 11:40:00,88.25,88.43,88.23,88.29,86400.0,59.3544,59.4755,59.341,59.3813,86400.0
2008-04-01 11:50:00,88.31,88.99,88.24,88.9,287300.0,59.3948,59.8521,59.3477,59.7916,287300.0
2008-04-01 12:00:00,88.92,89.0,88.82,88.85,511400.0,59.8051,59.8589,59.7378,59.758,511400.0
2008-04-01 12:10:00,88.85,88.93,88.59,88.91,149900.0,59.758,59.8118,59.5831,59.7983,149900.0
2008-04-01 12:20:00,88.9,88.96,88.78,88.87,121200.0,59.7916,59.832,59.7109,59.7714,121200.0
2008-04-01 12:30:00,88.91,88.97,88.54,88.63,147100.0,59.7983,59.8387,59.5495,59.61,147100.0
2008-04-01 12:40:00,88.63,88.94,88.59,88.75,121200.0,59.61,59.8185,59.5831,59.6907,121200.0
2008-04-01 12:50:00,88.76,88.87,88.6,88.7,78200.0,59.6974,59.7714,59.5898,59.6571,78200.0
2008-04-01 13:00:00,88.72,89.03,88.7,89.02,150700.0,59.6705,59.879,59.6571,59.8723,150700.0
2008-04-01 13:10:00,89.03,89.15,88.87,88.87,99900.0,59.879,59.9597,59.7714,59.7714,99900.0
2008-04-01 13:20:00,88.89,89.14,88.78,89.1,106700.0,59.7849,59.953,59.7109,59.9261,106700.0
2008-04-01 13:30:00,89.08,89.15,88.79,88.79,77900.0,59.9127,59.9597,59.7176,59.7176,77900.0
2008-04-01 13:40:00,88.8,88.83,88.62,88.68,77100.0,59.7243,59.7445,59.6033,59.6436,77100.0
2008-04-01 13:50:00,88.67,88.7,88.15,88.4,199900.0,59.6369,59.6571,59.2872,59.4553,199900.0
2008-04-01 14:00:00,88.43,88.44,88.24,88.31,177500.0,59.4755,59.4822,59.3477,59.3948,177500.0
2008-04-01 14:10:00,88.32,88.43,88.08,88.19,231000.0,59.4015,59.4755,59.2401,59.3141,231000.0
2008-04-01 14:20:00,88.14,88.34,87.99,88.26,287100.0,59.2804,59.415,59.1796,59.3612,287100.0
2008-04-01 14:30:00,88.29,88.62,88.12,88.54,170000.0,59.3813,59.6033,59.267,59.5495,170000.0
2008-04-01 14:40:00,88.54,88.78,88.42,88.66,118300.0,59.5495,59.7109,59.4688,59.6302,118300.0
2008-04-01 14:50:00,88.67,88.94,88.49,88.54,295400.0,59.6369,59.8185,59.5158,59.5495,295400.0
2008-04-01 15:00:00,88.56,88.92,88.52,88.83,110100.0,59.5629,59.8051,59.536,59.7445,110100.0
2008-04-01 15:10:00,88.85,88.95,88.71,88.75,172300.0,59.758,59.8252,59.6638,59.6907,172300.0
2008-04-01 15:20:00,88.77,88.95,88.65,88.74,155900.0,59.7042,59.8252,59.6235,59.684,155900.0
2008-04-01 15:30:00,88.74,88.86,88.22,88.6,192800.0,59.684,59.7647,59.3343,59.5898,192800.0
2008-04-01 15:40:00,88.6,89.06,88.6,88.8,391400.0,59.5898,59.8992,59.5898,59.7243,391400.0
2008-04-01 15:50:00,88.81,89.24,88.78,89.24,383800.0,59.7311,60.0203,59.7109,60.0203,383800.0
2008-04-02 09:30:00,89.15,89.41,88.59,89.15,291800.0,59.9597,60.1346,59.5831,59.9597,291800.0
2008-04-02 09:40:00,89.13,89.44,89.0,89.3,260700.0,59.9463,60.1548,59.8589,60.0606,260700.0
2008-04-02 09:50:00,89.31,89.44,88.68,88.73,230200.0,60.0674,60.1548,59.6436,59.6773,230200.0
2008-04-02 10:00:00,88.72,89.13,88.55,89.0,267800.0,59.6705,59.9463,59.5562,59.8589,267800.0
2008-04-02 10:10:00,88.97,89.18,88.42,88.61,245600.0,59.8387,59.9799,59.4688,59.5966,245600.0
2008-04-02 10:20:00,88.62,89.13,88.47,88.49,229100.0,59.6033,59.9463,59.5024,59.5158,229100.0
2008-04-02 10:30:00,88.49,89.24,88.02,89.07,390800.0,59.5158,60.0203,59.1997,59.9059,390800.0
2008-04-02 10:40:00,89.06,89.43,88.78,89.26,273500.0,59.8992,60.1481,59.7109,60.0337,273500.0
2008-04-02 10:50:00,89.26,90.0,89.15,89.92,339400.0,60.0337,60.5314,59.9597,60.4776,339400.0
2008-04-02 11:00:00,89.92,90.43,89.88,90.12,275300.0,60.4776,60.8206,60.4507,60.6121,275300.0
2008-04-02 11:10:00,90.12,90.23,89.71,89.71,230100.0,60.6121,60.6861,60.3364,60.3364,230100.0
2008-04-02 11:20:00,89.71,89.83,89.28,89.34,178200.0,60.3364,60.4171,60.0472,60.0875,178200.0
2008-04-02 11:30:00,89.34,89.91,89.3,89.77,95100.0,60.0875,60.4709,60.0606,60.3767,95100.0
2008-04-02 11:40:00,89.77,90.05,89.71,89.97,89600.0,60.3767,60.5651,60.3364,60.5113,89600.0
2008-04-02 11:50:00,89.99,90.08,89.6,89.75,146400.0,60.5247,60.5852,60.2624,60.3633,146400.0
2008-04-02 12:00:00,89.73,89.99,89.73,89.96,96700.0,60.3498,60.5247,60.3498,60.5045,96700.0
2008-04-02 12:10:00,89.96,90.39,89.89,90.24,163700.0,60.5045,60.7937,60.4574,60.6928,163700.0
2008-04-02 12:20:00,90.23,90.43,90.12,90.31,149900.0,60.6861,60.8206,60.6121,60.7399,149900.0
2008-04-02 12:30:00,90.27,90.29,89.86,89.98,98200.0,60.713,60.7265,60.4373,60.518,98200.0
2008-04-02 12:40:00,89.98,90.07,89.82,90.0,72200.0,60.518,60.5785,60.4104,60.5314,72200.0
2008-04-02 12:50:00,89.96,90.25,89.85,90.18,96600.0,60.5045,60.6996,60.4305,60.6525,96600.0
2008-04-02 13:00:00,90.2,90.57,90.15,90.26,279600.0,60.6659,60.9148,60.6323,60.7063,279600.0
2008-04-02 13:10:00,90.25,90.37,90.24,90.3,132800.0,60.6996,60.7803,60.6928,60.7332,132800.0
2008-04-02 13:20:00,90.29,90.32,90.13,90.26,127400.0,60.7265,60.7467,60.6189,60.7063,127400.0
2008-04-02 13:30:00,90.26,90.33,90.15,90.25,147300.0,60.7063,60.7534,60.6323,60.6996,147300.0
2008-04-02 13:40:00,90.25,90.8,90.23,90.75,287700.0,60.6996,61.0695,60.6861,61.0359,287700.0
2008-04-02 13:50:00,90.74,90.91,90.63,90.65,206700.0,61.0291,61.1435,60.9552,60.9686,206700.0
2008-04-02 14:00:00,90.66,91.12,90.46,91.02,245600.0,60.9753,61.2847,60.8408,61.2175,245600.0
2008-04-02 14:10:00,91.02,91.36,90.94,91.0,251100.0,61.2175,61.4461,61.1636,61.204,251100.0
2008-04-02 14:20:00,91.0,91.2,90.88,91.01,177800.0,61.204,61.3385,61.1233,61.2107,177800.0
2008-04-02 14:30:00,91.0,91.01,90.38,90.49,320900.0,61.204,61.2107,60.787,60.861,320900.0
2008-04-02 14:40:00,90.5,90.8,90.5,90.58,189300.0,60.8677,61.0695,60.8677,60.9215,189300.0
2008-04-02 14:50:00,90.56,90.69,90.3,90.54,165000.0,60.9081,60.9955,60.7332,60.8946,165000.0
2008-04-02 15:00:00,90.53,90.6,89.99,90.37,212500.0,60.8879,60.935,60.5247,60.7803,212500.0
2008-04-02 15:10:00,90.39,90.75,90.32,90.69,280400.0,60.7937,61.0359,60.7467,60.9955,280400.0
2008-04-02 15:20:00,90.68,90.72,90.36,90.68,192400.0,60.9888,61.0157,60.7736,60.9888,192400.0
2008-04-02 15:30:00,90.68,90.78,90.4,90.52,173300.0,60.9888,61.056,60.8005,60.8812,173300.0
2008-04-02 15:40:00,90.52,90.76,90.43,90.57,328800.0,60.8812,61.0426,60.8206,60.9148,328800.0
2008-04-02 15:50:00,90.55,90.86,90.35,90.77,356700.0,60.9013,61.1098,60.7668,61.0493,356700.0
2008-04-03 09:30:00,90.43,90.48,89.16,90.35,290700.0,60.8206,60.8543,59.9665,60.7668,290700.0
2008-04-03 09:40:00,90.35,90.8,90.26,90.63,173600.0,60.7668,61.0695,60.7063,60.9552,173600.0
2008-04-03 09:50:00,90.62,90.89,90.38,90.79,167600.0,60.9484,61.13,60.787,61.0628,167600.0
2008-04-03 10:00:00,90.79,91.05,90.54,91.01,235100.0,61.0628,61.2376,60.8946,61.2107,235100.0
2008-04-03 10:10:00,91.03,91.04,90.5,90.92,185300.0,61.2242,61.2309,60.8677,61.1502,185300.0
2008-04-03 10:20:00,90.93,90.97,90.43,90.9,117300.0,61.1569,61.1838,60.8206,61.1367,117300.0
2008-04-03 10:30:00,90.93,91.42,90.77,91.34,169500.0,61.1569,61.4865,61.0493,61.4327,169500.0
2008-04-03 10:40:00,91.34,91.37,90.91,91.19,147600.0,61.4327,61.4529,61.1435,61.3318,147600.0
2008-04-03 10:50:00,91.18,91.53,91.02,91.35,153000.0,61.3251,61.5605,61.2175,61.4394,153000.0
2008-04-03 11:00:00,91.35,91.65,91.1,91.3,158200.0,61.4394,61.6412,61.2713,61.4058,158200.0
2008-04-03 11:10:00,91.3,91.65,91.03,91.04,147800.0,61.4058,61.6412,61.2242,61.2309,147800.0
2008-04-03 11:20:00,91.05,91.38,91.04,91.19,238200.0,61.2376,61.4596,61.2309,61.3318,238200.0
2008-04-03 11:30:00,91.19,91.39,91.01,91.32,136900.0,61.3318,61.4663,61.2107,61.4192,136900.0
2008-04-03 11:40:00,91.29,91.73,91.15,91.52,204000.0,61.399,61.695,61.3049,61.5537,204000.0
2008-04-03 11:50:00,91.51,91.7,91.4,91.68,158600.0,61.547,61.6748,61.473,61.6614,158600.0
2008-04-03 12:00:00,91.66,91.82,91.51,91.75,139600.0,61.6479,61.7555,61.547,61.7084,139600.0
2008-04-03 12:10:00,91.76,91.89,91.65,91.87,217600.0,61.7152,61.8026,61.6412,61.7891,217600.0
2008-04-03 12:20:00,91.85,91.85,91.7,91.7,127100.0,61.7757,61.7757,61.6748,61.6748,127100.0
2008-04-03 12:30:00,91.7,91.76,91.57,91.75,249900.0,61.6748,61.7152,61.5874,61.7084,249900.0
2008-04-03 12:40:00,91.75,92.22,91.7,92.01,285300.0,61.7084,62.0245,61.6748,61.8833,285300.0
2008-04-03 12:50:00,92.01,92.07,91.92,91.92,155600.0,61.8833,61.9237,61.8228,61.8228,155600.0
2008-04-03 13:00:00,91.92,92.32,91.89,92.24,157500.0,61.8228,62.0918,61.8026,62.038,157500.0
2008-04-03 13:10:00,92.24,92.49,92.2,92.44,155300.0,62.038,62.2061,62.0111,62.1725,155300.0
2008-04-03 13:20:00,92.45,92.5,92.13,92.13,148400.0,62.1792,62.2129,61.964,61.964,148400.0
2008-04-03 13:30:00,92.12,92.28,92.01,92.01,124200.0,61.9573,62.0649,61.8833,61.8833,124200.0
2008-04-03 13:40:00,92.01,92.06,91.83,91.92,202100.0,61.8833,61.9169,61.7622,61.8228,202100.0
2008-04-03 13:50:00,91.91,92.26,91.87,92.01,148300.0,61.816,62.0514,61.7891,61.8833,148300.0
2008-04-03 14:00:00,92.01,92.3,91.98,92.05,128100.0,61.8833,62.0783,61.8631,61.9102,128100.0
2008-04-03 14:10:00,92.07,92.24,91.79,91.96,110100.0,61.9237,62.038,61.7353,61.8497,110100.0
2008-04-03 14:20:00,91.97,91.99,91.6,91.8,148800.0,61.8564,61.8699,61.6075,61.7421,148800.0
2008-04-03 14:30:00,91.81,91.99,91.79,91.91,161400.0,61.7488,61.8699,61.7353,61.816,161400.0
2008-04-03 14:40:00,91.89,92.16,91.78,91.96,156400.0,61.8026,61.9842,61.7286,61.8497,156400.0
2008-04-03 14:50:00,91.97,92.31,91.95,92.29,139700.0,61.8564,62.0851,61.8429,62.0716,139700.0
2008-04-03 15:00:00,92.27,92.29,91.83,91.95,118200.0,62.0582,62.0716,61.7622,61.8429,118200.0
2008-04-03 15:10:00,91.94,91.99,91.54,91.56,174800.0,61.8362,61.8699,61.5672,61.5806,174800.0
2008-04-03 15:20:00,91.56,91.75,91.44,91.5,353400.0,61.5806,61.7084,61.4999,61.5403,353400.0
2008-04-03 15:30:00,91.5,91.51,91.18,91.23,220200.0,61.5403,61.547,61.3251,61.3587,220200.0
2008-04-03 15:40:00,91.23,91.32,90.86,90.97,287800.0,61.3587,61.4192,61.1098,61.1838,287800.0
2008-04-03 15:50:00,90.97,91.3,90.85,91.25,315900.0,61.1838,61.4058,61.1031,61.3721,315900.0
2008-04-04 09:30:00,91.62,91.82,90.7,90.7,360100.0,61.621,61.7555,61.0022,61.0022,360100.0
2008-04-04 09:40:00,90.73,91.1,90.42,90.85,300400.0,61.0224,61.2713,60.8139,61.1031,300400.0
2008-04-04 09:50:00,90.83,91.63,90.71,91.1,286500.0,61.0897,61.6277,61.009,61.2713,286500.0
2008-04-04 10:00:00,91.11,91.6,90.96,91.4,224700.0,61.278,61.6075,61.1771,61.473,224700.0
2008-04-04 10:10:00,91.46,91.63,91.13,91.24,119900.0,61.5134,61.6277,61.2914,61.3654,119900.0
2008-04-04 10:20:00,91.19,91.39,91.0,91.17,94900.0,61.3318,61.4663,61.204,61.3183,94900.0
2008-04-04 10:30:00,91.18,91.35,91.01,91.12,220100.0,61.3251,61.4394,61.2107,61.2847,220100.0
2008-04-04 10:40:00,91.13,91.55,91.09,91.23,205900.0,61.2914,61.5739,61.2645,61.3587,205900.0
2008-04-04 10:50:00,91.25,91.46,91.07,91.36,148600.0,61.3721,61.5134,61.2511,61.4461,148600.0
2008-04-04 11:00:00,91.4,91.46,91.06,91.29,137500.0,61.473,61.5134,61.2444,61.399,137500.0
2008-04-04 11:10:00,91.29,91.94,91.27,91.87,186700.0,61.399,61.8362,61.3856,61.7891,186700.0
2008-04-04 11:20:00,91.88,92.08,91.51,92.05,161000.0,61.7959,61.9304,61.547,61.9102,161000.0
2008-04-04 11:30:00,92.03,92.18,91.91,92.04,111400.0,61.8968,61.9976,61.816,61.9035,111400.0
2008-04-04 11:40:00,92.08,92.08,91.85,91.87,76100.0,61.9304,61.9304,61.7757,61.7891,76100.0
2008-04-04 11:50:00,91.89,91.91,91.55,91.61,96100.0,61.8026,61.816,61.5739,61.6143,96100.0
2008-04-04 12:00:00,91.64,91.97,91.5,91.85,133400.0,61.6345,61.8564,61.5403,61.7757,133400.0
2008-04-04 12:10:00,91.86,92.07,91.76,91.96,114100.0,61.7824,61.9237,61.7152,61.8497,114100.0
2008-04-04 12:20:00,91.97,92.42,91.34,92.4,95100.0,61.8564,62.1591,61.4327,62.1456,95100.0
2008-04-04 12:30:00,92.41,92.5,92.2,92.4,107700.0,62.1523,62.2129,62.0111,62.1456,107700.0
2008-04-04 12:40:00,92.41,92.57,92.22,92.55,131100.0,62.1523,62.2599,62.0245,62.2465,131100.0
2008-04-04 12:50:00,92.55,92.86,92.52,92.73,204100.0,62.2465,62.455,62.2263,62.3676,204100.0
2008-04-04 13:00:00,92.73,92.89,92.51,92.62,130300.0,62.3676,62.4752,62.2196,62.2936,130300.0
2008-04-04 13:10:00,92.61,92.72,92.16,92.24,164900.0,62.2868,62.3608,61.9842,62.038,164900.0
2008-04-04 13:20:00,92.26,92.69,92.22,92.68,304900.0,62.0514,62.3407,62.0245,62.3339,304900.0
2008-04-04 13:30:00,92.68,92.75,92.26,92.3,179100.0,62.3339,62.381,62.0514,62.0783,179100.0
2008-04-04 13:40:00,92.34,92.4,92.1,92.24,132200.0,62.1053,62.1456,61.9438,62.038,132200.0
2008-04-04 13:50:00,92.23,92.36,91.89,91.99,75100.0,62.0313,62.1187,61.8026,61.8699,75100.0
2008-04-04 14:00:00,92.03,92.31,91.81,91.88,81500.0,61.8968,62.0851,61.7488,61.7959,81500.0
2008-04-04 14:10:00,91.88,91.99,91.77,91.79,92400.0,61.7959,61.8699,61.7219,61.7353,92400.0
2008-04-04 14:20:00,91.78,91.98,91.71,91.88,120000.0,61.7286,61.8631,61.6815,61.7959,120000.0
2008-04-04 14:30:00,91.88,92.11,91.75,91.95,171800.0,61.7959,61.9506,61.7084,61.8429,171800.0
2008-04-04 14:40:00,91.96,92.07,91.87,91.94,93400.0,61.8497,61.9237,61.7891,61.8362,93400.0
2008-04-04 14:50:00,91.96,92.12,91.86,91.99,92900.0,61.8497,61.9573,61.7824,61.8699,92900.0
2008-04-04 15:00:00,92.0,92.11,91.79,91.99,159300.0,61.8766,61.9506,61.7353,61.8699,159300.0
2008-04-04 15:10:00,91.98,91.98,91.56,91.66,173400.0,61.8631,61.8631,61.5806,61.6479,173400.0
2008-04-04 15:20:00,91.66,91.69,91.21,91.45,217900.0,61.6479,61.6681,61.3452,61.5067,217900.0
2008-04-04 15:30:00,91.44,91.6,91.08,91.14,209700.0,61.4999,61.6075,61.2578,61.2982,209700.0
2008-04-04 15:40:00,91.13,91.26,90.81,90.94,313300.0,61.2914,61.3789,61.0762,61.1636,313300.0
2008-04-04 15:50:00,90.95,91.39,90.94,91.35,404800.0,61.1704,61.4663,61.1636,61.4394,404800.0
2008-04-07 09:30:00,92.72,93.45,92.33,92.98,745100.0,62.3608,62.8518,62.0985,62.5357,745100.0
2008-04-07 09:40:00,92.95,94.05,92.77,93.68,589400.0,62.5155,63.2553,62.3945,63.0065,589400.0
2008-04-07 09:50:00,93.61,94.78,93.54,94.75,513100.0,62.9594,63.7463,62.9123,63.7261,513100.0
2008-04-07 10:00:00,94.75,95.0,94.56,94.62,374800.0,63.7261,63.8943,63.5984,63.6387,374800.0
2008-04-07 10:10:00,94.6,94.67,94.35,94.37,315700.0,63.6253,63.6723,63.4571,63.4706,315700.0
2008-04-07 10:20:00,94.37,94.54,94.15,94.28,271000.0,63.4706,63.5849,63.3226,63.41,271000.0
2008-04-07 10:30:00,94.28,94.42,94.17,94.26,222100.0,63.41,63.5042,63.3361,63.3966,222100.0
2008-04-07 10:40:00,94.26,94.3,93.61,93.72,206000.0,63.3966,63.4235,62.9594,63.0334,206000.0
2008-04-07 10:50:00,93.73,93.85,93.41,93.5,244400.0,63.0401,63.1208,62.8249,62.8854,244400.0
2008-04-07 11:00:00,93.53,93.6,92.93,93.04,454600.0,62.9056,62.9527,62.5021,62.5761,454600.0
2008-04-07 11:10:00,93.05,93.17,92.75,93.07,232600.0,62.5828,62.6635,62.381,62.5962,232600.0
2008-04-07 11:20:00,93.07,93.43,93.07,93.22,213100.0,62.5962,62.8384,62.5962,62.6971,213100.0
2008-04-07 11:30:00,93.21,93.63,93.16,93.47,261100.0,62.6904,62.9729,62.6568,62.8653,261100.0
2008-04-07 11:40:00,93.48,94.03,93.48,93.96,200500.0,62.872,63.2419,62.872,63.1948,200500.0
2008-04-07 11:50:00,93.97,94.01,93.64,93.77,180900.0,63.2015,63.2284,62.9796,63.067,180900.0
2008-04-07 12:00:00,93.76,93.76,93.19,93.25,175600.0,63.0603,63.0603,62.6769,62.7173,175600.0
2008-04-07 12:10:00,93.26,93.49,93.21,93.29,143500.0,62.724,62.8787,62.6904,62.7442,143500.0
2008-04-07 12:20:00,93.28,93.6,93.03,93.14,103500.0,62.7375,62.9527,62.5693,62.6433,103500.0
2008-04-07 12:30:00,93.14,93.26,92.95,93.24,109900.0,62.6433,62.724,62.5155,62.7106,109900.0
2008-04-07 12:40:00,93.23,93.38,92.97,92.99,157000.0,62.7038,62.8047,62.529,62.5424,157000.0
2008-04-07 12:50:00,92.97,93.29,92.97,93.19,126600.0,62.529,62.7442,62.529,62.6769,126600.0
2008-04-07 13:00:00,93.16,93.19,92.66,92.66,215800.0,62.6568,62.6769,62.3205,62.3205,215800.0
2008-04-07 13:10:00,92.65,92.76,92.14,92.23,282400.0,62.3137,62.3877,61.9707,62.0313,282400.0
2008-04-07 13:20:00,92.23,92.45,92.15,92.23,165800.0,62.0313,62.1792,61.9775,62.0313,165800.0
2008-04-07 13:30:00,92.2,92.77,92.2,92.55,183000.0,62.0111,62.3945,62.0111,62.2465,183000.0
2008-04-07 13:40:00,92.55,92.57,92.25,92.26,228600.0,62.2465,62.2599,62.0447,62.0514,228600.0
2008-04-07 13:50:00,92.26,92.27,91.65,92.2,374300.0,62.0514,62.0582,61.6412,62.0111,374300.0
2008-04-07 14:00:00,92.19,92.29,91.93,92.09,190000.0,62.0044,62.0716,61.8295,61.9371,190000.0
2008-04-07 14:10:00,92.09,92.1,91.7,91.75,241500.0,61.9371,61.9438,61.6748,61.7084,241500.0
2008-04-07 14:20:00,91.76,91.83,91.1,91.12,444400.0,61.7152,61.7622,61.2713,61.2847,444400.0
2008-04-07 14:30:00,91.11,92.23,90.79,91.12,541300.0,61.278,62.0313,61.0628,61.2847,541300.0
2008-04-07 14:40:00,91.14,91.38,90.88,90.93,402400.0,61.2982,61.4596,61.1233,61.1569,402400.0
2008-04-07 14:50:00,90.93,91.23,90.74,90.74,328300.0,61.1569,61.3587,61.0291,61.0291,328300.0
2008-04-07 15:00:00,90.73,90.96,90.57,90.69,361000.0,61.0224,61.1771,60.9148,60.9955,361000.0
2008-04-07 15:10:00,90.67,90.83,90.5,90.7,352100.0,60.9821,61.0897,60.8677,61.0022,352100.0
2008-04-07 15:20:00,90.69,92.26,90.69,91.14,427600.0,60.9955,62.0514,60.9955,61.2982,427600.0
2008-04-07 15:30:00,91.13,91.4,90.71,91.3,548600.0,61.2914,61.473,61.009,61.4058,548600.0
2008-04-07 15:40:00,91.3,91.44,91.02,91.07,644300.0,61.4058,61.4999,61.2175,61.2511,644300.0
2008-04-07 15:50:00,91.07,91.2,90.85,90.94,854200.0,61.2511,61.3385,61.1031,61.1636,854200.0
2008-04-08 09:30:00,90.28,91.39,90.08,90.69,550000.0,60.7198,61.4663,60.5852,60.9955,550000.0
2008-04-08 09:40:00,90.65,90.85,90.13,90.33,298600.0,60.9686,61.1031,60.6189,60.7534,298600.0
2008-04-08 09:50:00,90.32,91.22,90.32,91.08,313500.0,60.7467,61.352,60.7467,61.2578,313500.0
2008-04-08 10:00:00,91.08,91.28,90.76,91.01,223000.0,61.2578,61.3923,61.0426,61.2107,223000.0
2008-04-08 10:10:00,91.02,91.83,91.0,91.69,313100.0,61.2175,61.7622,61.204,61.6681,313100.0
2008-04-08 10:20:00,91.7,92.19,91.27,91.35,301500.0,61.6748,62.0044,61.3856,61.4394,301500.0
2008-04-08 10:30:00,91.35,91.75,91.29,91.55,195700.0,61.4394,61.7084,61.399,61.5739,195700.0
2008-04-08 10:40:00,91.55,91.8,91.46,91.48,166800.0,61.5739,61.7421,61.5134,61.5268,166800.0
2008-04-08 10:50:00,91.5,91.54,90.47,90.47,254500.0,61.5403,61.5672,60.8475,60.8475,254500.0
2008-04-08 11:00:00,90.46,90.88,90.25,90.3,327800.0,60.8408,61.1233,60.6996,60.7332,327800.0
2008-04-08 11:10:00,90.3,90.34,89.8,89.9,414200.0,60.7332,60.7601,60.3969,60.4642,414200.0
2008-04-08 11:20:00,89.9,89.91,89.51,89.69,531600.0,60.4642,60.4709,60.2019,60.3229,531600.0
2008-04-08 11:30:00,89.69,89.82,89.25,89.35,322900.0,60.3229,60.4104,60.027,60.0943,322900.0
2008-04-08 11:40:00,89.36,89.5,89.11,89.32,214200.0,60.101,60.1951,59.9328,60.0741,214200.0
2008-04-08 11:50:00,89.31,89.49,89.1,89.45,268400.0,60.0674,60.1884,59.9261,60.1615,268400.0
2008-04-08 12:00:00,89.45,89.57,89.31,89.51,280200.0,60.1615,60.2422,60.0674,60.2019,280200.0
2008-04-08 12:10:00,89.51,89.53,89.05,89.53,200700.0,60.2019,60.2153,59.8925,60.2153,200700.0
2008-04-08 12:20:00,89.54,89.7,89.4,89.56,277500.0,60.222,60.3297,60.1279,60.2355,277500.0
2008-04-08 12:30:00,89.55,89.71,89.45,89.69,175800.0,60.2288,60.3364,60.1615,60.3229,175800.0
2008-04-08 12:40:00,89.71,89.79,89.57,89.72,172500.0,60.3364,60.3902,60.2422,60.3431,172500.0
2008-04-08 12:50:00,89.72,89.77,89.49,89.54,164700.0,60.3431,60.3767,60.1884,60.222,164700.0
2008-04-08 13:00:00,89.54,89.77,89.54,89.75,113600.0,60.222,60.3767,60.222,60.3633,113600.0
2008-04-08 13:10:00,89.76,89.86,89.67,89.84,104200.0,60.37,60.4373,60.3095,60.4238,104200.0
2008-04-08 13:20:00,89.86,90.04,89.85,89.99,240600.0,60.4373,60.5583,60.4305,60.5247,240600.0
2008-04-08 13:30:00,90.0,90.61,89.92,90.6,315800.0,60.5314,60.9417,60.4776,60.935,315800.0
2008-04-08 13:40:00,90.59,90.71,90.27,90.48,216200.0,60.9282,61.009,60.713,60.8543,216200.0
2008-04-08 13:50:00,90.48,90.67,90.35,90.66,246300.0,60.8543,60.9821,60.7668,60.9753,246300.0
2008-04-08 14:00:00,90.64,90.66,89.91,89.95,278000.0,60.9619,60.9753,60.4709,60.4978,278000.0
2008-04-08 14:10:00,89.98,90.3,89.87,89.97,205700.0,60.518,60.7332,60.444,60.5113,205700.0
2008-04-08 14:20:00,89.99,90.0,89.5,89.57,244700.0,60.5247,60.5314,60.1951,60.2422,244700.0
2008-04-08 14:30:00,89.57,89.79,89.38,89.68,298700.0,60.2422,60.3902,60.1144,60.3162,298700.0
2008-04-08 14:40:00,89.68,89.68,89.23,89.59,175700.0,60.3162,60.3162,60.0136,60.2557,175700.0
2008-04-08 14:50:00,89.57,89.75,89.55,89.62,238600.0,60.2422,60.3633,60.2288,60.2759,238600.0
2008-04-08 15:00:00,89.63,89.78,89.3,89.38,322700.0,60.2826,60.3835,60.0606,60.1144,322700.0
2008-04-08 15:10:00,89.39,89.61,89.11,89.59,194200.0,60.1212,60.2691,59.9328,60.2557,194200.0
2008-04-08 15:20:00,89.61,89.67,89.4,89.61,191200.0,60.2691,60.3095,60.1279,60.2691,191200.0
2008-04-08 15:30:00,89.62,89.82,89.54,89.57,259200.0,60.2759,60.4104,60.222,60.2422,259200.0
2008-04-08 15:40:00,89.56,89.64,89.34,89.44,304800.0,60.2355,60.2893,60.0875,60.1548,304800.0
2008-04-08 15:50:00,89.43,89.8,89.43,89.75,482000.0,60.1481,60.3969,60.1481,60.3633,482000.0
2008-04-09 09:30:00,89.84,90.67,89.8,90.41,299700.0,60.4238,60.9821,60.3969,60.8072,299700.0
2008-04-09 09:40:00,90.38,90.42,88.7,89.04,591800.0,60.787,60.8139,59.6571,59.8858,591800.0
2008-04-09 09:50:00,89.07,89.1,88.51,88.81,409800.0,59.9059,59.9261,59.5293,59.7311,409800.0
2008-04-09 10:00:00,88.82,89.22,88.5,89.13,412600.0,59.7378,60.0068,59.5226,59.9463,412600.0
2008-04-09 10:10:00,89.11,89.32,88.93,89.21,222100.0,59.9328,60.0741,59.8118,60.0001,222100.0
2008-04-09 10:20:00,89.23,89.33,89.0,89.08,147700.0,60.0136,60.0808,59.8589,59.9127,147700.0
2008-04-09 10:30:00,89.02,90.58,88.99,90.37,881000.0,59.8723,60.9215,59.8521,60.7803,881000.0
2008-04-09 10:40:00,90.38,90.42,89.79,90.0,433000.0,60.787,60.8139,60.3902,60.5314,433000.0
2008-04-09 10:50:00,90.0,90.79,89.94,90.76,412500.0,60.5314,61.0628,60.4911,61.0426,412500.0
2008-04-09 11:00:00,90.77,91.29,90.71,91.01,456600.0,61.0493,61.399,61.009,61.2107,456600.0
2008-04-09 11:10:00,91.0,91.05,90.15,90.2,367100.0,61.204,61.2376,60.6323,60.6659,367100.0
2008-04-09 11:20:00,90.2,90.32,89.9,89.98,221300.0,60.6659,60.7467,60.4642,60.518,221300.0
2008-04-09 11:30:00,90.01,90.19,89.33,89.33,238100.0,60.5382,60.6592,60.0808,60.0808,238100.0
2008-04-09 11:40:00,89.33,89.41,89.03,89.12,515800.0,60.0808,60.1346,59.879,59.9396,515800.0
2008-04-09 11:50:00,89.09,89.2,88.8,89.09,277000.0,59.9194,59.9934,59.7243,59.9194,277000.0
2008-04-09 12:00:00,89.1,89.53,89.1,89.42,213300.0,59.9261,60.2153,59.9261,60.1413,213300.0
2008-04-09 12:10:00,89.43,89.47,89.19,89.35,138700.0,60.1481,60.175,59.9866,60.0943,138700.0
2008-04-09 12:20:00,89.33,89.8,89.21,89.58,241300.0,60.0808,60.3969,60.0001,60.249,241300.0
2008-04-09 12:30:00,89.57,89.76,89.44,89.55,127200.0,60.2422,60.37,60.1548,60.2288,127200.0
2008-04-09 12:40:00,89.56,89.83,89.56,89.76,130300.0,60.2355,60.4171,60.2355,60.37,130300.0
2008-04-09 12:50:00,89.77,89.93,89.63,89.65,135800.0,60.3767,60.4844,60.2826,60.296,135800.0
2008-04-09 13:00:00,89.65,89.81,89.55,89.75,164900.0,60.296,60.4036,60.2288,60.3633,164900.0
2008-04-09 13:10:00,89.75,89.82,89.54,89.57,147800.0,60.3633,60.4104,60.222,60.2422,147800.0
2008-04-09 13:20:00,89.57,89.65,89.36,89.53,109900.0,60.2422,60.296,60.101,60.2153,109900.0
2008-04-09 13:30:00,89.55,89.82,89.51,89.82,141200.0,60.2288,60.4104,60.2019,60.4104,141200.0
2008-04-09 13:40:00,89.8,90.03,89.68,89.81,208800.0,60.3969,60.5516,60.3162,60.4036,208800.0
2008-04-09 13:50:00,89.8,90.13,89.74,90.11,263800.0,60.3969,60.6189,60.3566,60.6054,263800.0
2008-04-09 14:00:00,90.14,90.5,89.7,90.27,310500.0,60.6256,60.8677,60.3297,60.713,310500.0
2008-04-09 14:10:00,90.28,90.35,89.93,89.99,220100.0,60.7198,60.7668,60.4844,60.5247,220100.0
2008-04-09 14:20:00,90.0,90.1,89.32,89.86,209800.0,60.5314,60.5987,60.0741,60.4373,209800.0
2008-04-09 14:30:00,89.86,89.88,89.4,89.71,198500.0,60.4373,60.4507,60.1279,60.3364,198500.0
2008-04-09 14:40:00,89.7,89.91,89.69,89.76,132800.0,60.3297,60.4709,60.3229,60.37,132800.0
2008-04-09 14:50:00,89.76,89.77,89.41,89.48,351700.0,60.37,60.3767,60.1346,60.1817,351700.0
2008-04-09 15:00:00,89.52,89.92,89.36,89.71,136100.0,60.2086,60.4776,60.101,60.3364,136100.0
2008-04-09 15:10:00,89.71,89.97,89.51,89.96,226900.0,60.3364,60.5113,60.2019,60.5045,226900.0
2008-04-09 15:20:00,89.94,90.14,89.83,90.03,305700.0,60.4911,60.6256,60.4171,60.5516,305700.0
2008-04-09 15:30:00,90.03,90.43,89.95,90.32,400600.0,60.5516,60.8206,60.4978,60.7467,400600.0
2008-04-09 15:40:00,90.32,90.33,89.99,90.0,228400.0,60.7467,60.7534,60.5247,60.5314,228400.0
2008-04-09 15:50:00,90.0,90.15,89.96,90.08,370700.0,60.5314,60.6323,60.5045,60.5852,370700.0
2008-04-10 09:30:00,90.37,91.46,90.37,91.21,437200.0,60.7803,61.5134,60.7803,61.3452,437200.0
2008-04-10 09:40:00,91.2,91.46,90.69,90.92,466300.0,61.3385,61.5134,60.9955,61.1502,466300.0
2008-04-10 09:50:00,90.92,91.34,90.66,90.95,385300.0,61.1502,61.4327,60.9753,61.1704,385300.0
2008-04-10 10:00:00,90.97,91.47,90.89,90.94,324200.0,61.1838,61.5201,61.13,61.1636,324200.0
2008-04-10 10:10:00,90.95,91.44,90.9,91.41,295300.0,61.1704,61.4999,61.1367,61.4798,295300.0
2008-04-10 10:20:00,91.43,91.63,91.04,91.33,372600.0,61.4932,61.6277,61.2309,61.426,372600.0
2008-04-10 10:30:00,91.38,92.09,91.29,92.05,385100.0,61.4596,61.9371,61.399,61.9102,385100.0
2008-04-10 10:40:00,92.06,92.47,92.03,92.43,397300.0,61.9169,62.1927,61.8968,62.1658,397300.0
2008-04-10 10:50:00,92.44,92.48,91.0,91.78,391700.0,62.1725,62.1994,61.204,61.7286,391700.0
2008-04-10 11:00:00,91.78,91.83,91.2,91.63,315000.0,61.7286,61.7622,61.3385,61.6277,315000.0
2008-04-10 11:10:00,91.62,92.01,91.47,91.78,223200.0,61.621,61.8833,61.5201,61.7286,223200.0
2008-04-10 11:20:00,91.77,92.35,91.71,92.07,173700.0,61.7219,62.112,61.6815,61.9237,173700.0
2008-04-10 11:30:00,92.03,92.46,92.01,92.2,234700.0,61.8968,62.186,61.8833,62.0111,234700.0
2008-04-10 11:40:00,92.2,92.55,92.1,92.39,359600.0,62.0111,62.2465,61.9438,62.1389,359600.0
2008-04-10 11:50:00,92.4,92.75,92.15,92.65,366800.0,62.1456,62.381,61.9775,62.3137,366800.0
2008-04-10 12:00:00,92.68,92.69,92.35,92.5,292400.0,62.3339,62.3407,62.112,62.2129,292400.0
2008-04-10 12:10:00,92.51,92.85,92.35,92.8,252600.0,62.2196,62.4483,62.112,62.4146,252600.0
2008-04-10 12:20:00,92.8,92.87,92.61,92.78,166400.0,62.4146,62.4617,62.2868,62.4012,166400.0
2008-04-10 12:30:00,92.78,93.18,92.71,92.95,213000.0,62.4012,62.6702,62.3541,62.5155,213000.0
2008-04-10 12:40:00,92.95,93.13,92.89,92.98,176800.0,62.5155,62.6366,62.4752,62.5357,176800.0
2008-04-10 12:50:00,92.97,93.0,92.6,92.68,173200.0,62.529,62.5491,62.2801,62.3339,173200.0
2008-04-10 13:00:00,92.68,92.76,92.21,92.3,227100.0,62.3339,62.3877,62.0178,62.0783,227100.0
2008-04-10 13:10:00,92.3,92.49,92.03,92.25,345900.0,62.0783,62.2061,61.8968,62.0447,345900.0
2008-04-10 13:20:00,92.25,92.36,92.1,92.12,229500.0,62.0447,62.1187,61.9438,61.9573,229500.0
2008-04-10 13:30:00,92.16,92.67,92.16,92.63,197000.0,61.9842,62.3272,61.9842,62.3003,197000.0
2008-04-10 13:40:00,92.63,92.67,92.28,92.34,201500.0,62.3003,62.3272,62.0649,62.1053,201500.0
2008-04-10 13:50:00,92.34,92.55,92.14,92.18,291100.0,62.1053,62.2465,61.9707,61.9976,291100.0
2008-04-10 14:00:00,92.18,92.22,91.92,91.93,229200.0,61.9976,62.0245,61.8228,61.8295,229200.0
2008-04-10 14:10:00,91.92,91.97,91.7,91.95,187800.0,61.8228,61.8564,61.6748,61.8429,187800.0
2008-04-10 14:20:00,91.95,92.07,91.79,91.83,194000.0,61.8429,61.9237,61.7353,61.7622,194000.0
2008-04-10 14:30:00,91.83,92.3,91.78,92.22,234400.0,61.7622,62.0783,61.7286,62.0245,234400.0
2008-04-10 14:40:00,92.22,92.39,92.11,92.3,162900.0,62.0245,62.1389,61.9506,62.0783,162900.0
2008-04-10 14:50:00,92.31,92.76,92.29,92.7,247900.0,62.0851,62.3877,62.0716,62.3474,247900.0
2008-04-10 15:00:00,92.69,92.77,92.6,92.68,344700.0,62.3407,62.3945,62.2801,62.3339,344700.0
2008-04-10 15:10:00,92.68,92.74,92.45,92.72,251200.0,62.3339,62.3743,62.1792,62.3608,251200.0
2008-04-10 15:20:00,92.72,92.74,92.51,92.61,218200.0,62.3608,62.3743,62.2196,62.2868,218200.0
2008-04-10 15:30:00,92.61,92.64,92.16,92.27,363700.0,62.2868,62.307,61.9842,62.0582,363700.0
2008-04-10 15:40:00,92.29,92.43,92.22,92.4,423700.0,62.0716,62.1658,62.0245,62.1456,423700.0
2008-04-10 15:50:00,92.4,92.67,92.33,92.53,615900.0,62.1456,62.3272,62.0985,62.233,615900.0
2008-04-11 09:30:00,92.23,92.59,91.45,91.47,305000.0,62.0313,62.2734,61.5067,61.5201,305000.0
2008-04-11 09:40:00,91.46,92.43,91.35,92.4,264200.0,61.5134,62.1658,61.4394,62.1456,264200.0
2008-04-11 09:50:00,92.4,92.57,91.91,91.91,273000.0,62.1456,62.2599,61.816,61.816,273000.0
2008-04-11 10:00:00,91.88,92.22,91.75,91.98,216800.0,61.7959,62.0245,61.7084,61.8631,216800.0
2008-04-11 10:10:00,91.93,92.16,91.52,92.11,246600.0,61.8295,61.9842,61.5537,61.9506,246600.0
2008-04-11 10:20:00,92.12,92.19,91.29,91.3,228400.0,61.9573,62.0044,61.399,61.4058,228400.0
2008-04-11 10:30:00,91.3,91.56,91.1,91.52,207900.0,61.4058,61.5806,61.2713,61.5537,207900.0
2008-04-11 10:40:00,91.52,91.6,91.25,91.45,194200.0,61.5537,61.6075,61.3721,61.5067,194200.0
2008-04-11 10:50:00,91.45,91.48,90.99,91.23,364000.0,61.5067,61.5268,61.1973,61.3587,364000.0
2008-04-11 11:00:00,91.23,91.24,90.68,90.81,221700.0,61.3587,61.3654,60.9888,61.0762,221700.0
2008-04-11 11:10:00,90.8,91.03,90.65,91.03,138300.0,61.0695,61.2242,60.9686,61.2242,138300.0
2008-04-11 11:20:00,91.0,91.26,90.84,91.08,212000.0,61.204,61.3789,61.0964,61.2578,212000.0
2008-04-11 11:30:00,91.09,91.39,91.05,91.18,75900.0,61.2645,61.4663,61.2376,61.3251,75900.0
2008-04-11 11:40:00,91.2,91.45,91.07,91.39,232500.0,61.3385,61.5067,61.2511,61.4663,232500.0
2008-04-11 11:50:00,91.38,91.55,91.05,91.21,129100.0,61.4596,61.5739,61.2376,61.3452,129100.0
2008-04-11 12:00:00,91.23,91.31,91.01,91.03,76100.0,61.3587,61.4125,61.2107,61.2242,76100.0
2008-04-11 12:10:00,91.0,91.13,90.9,91.13,54200.0,61.204,61.2914,61.1367,61.2914,54200.0
2008-04-11 12:20:00,91.14,91.18,90.72,90.81,80500.0,61.2982,61.3251,61.0157,61.0762,80500.0
2008-04-11 12:30:00,90.78,90.98,90.78,90.88,53600.0,61.056,61.1906,61.056,61.1233,53600.0
2008-04-11 12:40:00,90.88,91.18,90.68,91.1,85700.0,61.1233,61.3251,60.9888,61.2713,85700.0
2008-04-11 12:50:00,91.1,91.46,90.98,91.39,112500.0,61.2713,61.5134,61.1906,61.4663,112500.0
2008-04-11 13:00:00,91.44,91.5,91.06,91.16,203500.0,61.4999,61.5403,61.2444,61.3116,203500.0
2008-04-11 13:10:00,91.14,91.44,91.09,91.41,66100.0,61.2982,61.4999,61.2645,61.4798,66100.0
2008-04-11 13:20:00,91.42,91.42,91.07,91.12,87300.0,61.4865,61.4865,61.2511,61.2847,87300.0
2008-04-11 13:30:00,91.12,91.18,90.75,90.79,107800.0,61.2847,61.3251,61.0359,61.0628,107800.0
2008-04-11 13:40:00,90.78,91.01,90.77,90.88,56700.0,61.056,61.2107,61.0493,61.1233,56700.0
2008-04-11 13:50:00,90.86,91.12,90.86,91.04,98500.0,61.1098,61.2847,61.1098,61.2309,98500.0
2008-04-11 14:00:00,91.0,91.05,90.79,90.91,97600.0,61.204,61.2376,61.0628,61.1435,97600.0
2008-04-11 14:10:00,90.91,90.91,90.53,90.64,113000.0,61.1435,61.1435,60.8879,60.9619,113000.0
2008-04-11 14:20:00,90.62,90.67,90.5,90.66,149800.0,60.9484,60.9821,60.8677,60.9753,149800.0
2008-04-11 14:30:00,90.66,90.95,90.66,90.71,125900.0,60.9753,61.1704,60.9753,61.009,125900.0
2008-04-11 14:40:00,90.72,91.04,90.71,90.99,117900.0,61.0157,61.2309,61.009,61.1973,117900.0
2008-04-11 14:50:00,90.97,91.17,90.84,90.95,125100.0,61.1838,61.3183,61.0964,61.1704,125100.0
2008-04-11 15:00:00,90.99,91.02,90.72,90.86,162500.0,61.1973,61.2175,61.0157,61.1098,162500.0
2008-04-11 15:10:00,90.84,91.1,90.75,91.06,201500.0,61.0964,61.2713,61.0359,61.2444,201500.0
2008-04-11 15:20:00,91.06,91.18,90.94,91.16,162600.0,61.2444,61.3251,61.1636,61.3116,162600.0
2008-04-11 15:30:00,91.17,91.17,90.55,90.58,172100.0,61.3183,61.3183,60.9013,60.9215,172100.0
2008-04-11 15:40:00,90.58,90.77,90.51,90.73,305600.0,60.9215,61.0493,60.8744,61.0224,305600.0
2008-04-11 15:50:00,90.73,92.8,90.61,90.66,465700.0,61.0224,62.4146,60.9417,60.9753,465700.0
2008-04-14 09:30:00,90.76,90.98,89.93,90.4,369400.0,61.0426,61.1906,60.4844,60.8005,369400.0
2008-04-14 09:40:00,90.37,90.71,89.94,90.59,289400.0,60.7803,61.009,60.4911,60.9282,289400.0
2008-04-14 09:50:00,90.61,90.96,90.42,90.62,271300.0,60.9417,61.1771,60.8139,60.9484,271300.0
2008-04-14 10:00:00,90.62,91.23,90.49,90.86,279100.0,60.9484,61.3587,60.861,61.1098,279100.0
2008-04-14 10:10:00,90.85,91.0,90.52,90.69,137600.0,61.1031,61.204,60.8812,60.9955,137600.0
2008-04-14 10:20:00,90.68,91.0,90.43,90.46,189000.0,60.9888,61.204,60.8206,60.8408,189000.0
2008-04-14 10:30:00,90.47,90.78,90.39,90.65,131700.0,60.8475,61.056,60.7937,60.9686,131700.0
2008-04-14 10:40:00,90.64,91.45,90.64,91.4,198400.0,60.9619,61.5067,60.9619,61.473,198400.0
2008-04-14 10:50:00,91.34,91.59,91.11,91.46,239400.0,61.4327,61.6008,61.278,61.5134,239400.0
2008-04-14 11:00:00,91.45,91.57,90.98,91.05,191000.0,61.5067,61.5874,61.1906,61.2376,191000.0
2008-04-14 11:10:00,91.03,91.3,90.97,91.04,139600.0,61.2242,61.4058,61.1838,61.2309,139600.0
2008-04-14 11:20:00,91.06,91.29,90.82,90.89,91500.0,61.2444,61.399,61.0829,61.13,91500.0
2008-04-14 11:30:00,90.89,90.96,90.75,90.77,170600.0,61.13,61.1771,61.0359,61.0493,170600.0
2008-04-14 11:40:00,90.77,90.8,90.62,90.73,116500.0,61.0493,61.0695,60.9484,61.0224,116500.0
2008-04-14 11:50:00,90.72,90.86,90.55,90.85,97200.0,61.0157,61.1098,60.9013,61.1031,97200.0
2008-04-14 12:00:00,90.81,91.01,90.43,90.59,170800.0,61.0762,61.2107,60.8206,60.9282,170800.0
2008-04-14 12:10:00,90.56,90.6,90.37,90.48,173000.0,60.9081,60.935,60.7803,60.8543,173000.0
2008-04-14 12:20:00,90.49,90.87,90.43,90.85,160400.0,60.861,61.1166,60.8206,61.1031,160400.0
2008-04-14 12:30:00,90.84,91.04,90.64,90.71,183800.0,61.0964,61.2309,60.9619,61.009,183800.0
2008-04-14 12:40:00,90.69,91.16,90.67,91.15,153100.0,60.9955,61.3116,60.9821,61.3049,153100.0
2008-04-14 12:50:00,91.14,91.29,91.06,91.24,109800.0,61.2982,61.399,61.2444,61.3654,109800.0
2008-04-14 13:00:00,91.28,91.3,91.01,91.16,149400.0,61.3923,61.4058,61.2107,61.3116,149400.0
2008-04-14 13:10:00,91.16,91.33,90.76,90.78,217900.0,61.3116,61.426,61.0426,61.056,217900.0
2008-04-14 13:20:00,90.8,90.8,90.44,90.53,256100.0,61.0695,61.0695,60.8274,60.8879,256100.0
2008-04-14 13:30:00,90.53,90.75,90.47,90.51,104200.0,60.8879,61.0359,60.8475,60.8744,104200.0
2008-04-14 13:40:00,90.53,90.77,90.5,90.71,112000.0,60.8879,61.0493,60.8677,61.009,112000.0
2008-04-14 13:50:00,90.7,90.87,90.6,90.87,195700.0,61.0022,61.1166,60.935,61.1166,195700.0
2008-04-14 14:00:00,90.87,90.92,90.69,90.8,133400.0,61.1166,61.1502,60.9955,61.0695,133400.0
2008-04-14 14:10:00,90.8,91.17,90.79,91.11,147500.0,61.0695,61.3183,61.0628,61.278,147500.0
2008-04-14 14:20:00,91.1,91.32,91.03,91.23,103500.0,61.2713,61.4192,61.2242,61.3587,103500.0
2008-04-14 14:30:00,91.23,91.39,91.12,91.39,100100.0,61.3587,61.4663,61.2847,61.4663,100100.0
2008-04-14 14:40:00,91.38,91.44,91.13,91.17,99300.0,61.4596,61.4999,61.2914,61.3183,99300.0
2008-04-14 14:50:00,91.16,91.17,90.75,90.75,195600.0,61.3116,61.3183,61.0359,61.0359,195600.0
2008-04-14 15:00:00,90.76,90.9,90.67,90.68,102100.0,61.0426,61.1367,60.9821,60.9888,102100.0
2008-04-14 15:10:00,90.66,90.83,90.53,90.73,131600.0,60.9753,61.0897,60.8879,61.0224,131600.0
2008-04-14 15:20:00,90.75,90.93,90.7,90.78,82600.0,61.0359,61.1569,61.0022,61.056,82600.0
2008-04-14 15:30:00,90.78,90.84,90.62,90.77,181500.0,61.056,61.0964,60.9484,61.0493,181500.0
2008-04-14 15:40:00,90.77,91.17,90.77,91.11,242800.0,61.0493,61.3183,61.0493,61.278,242800.0
2008-04-14 15:50:00,91.11,91.17,90.85,91.15,286900.0,61.278,61.3183,61.1031,61.3049,286900.0
2008-04-15 09:30:00,91.59,92.3,91.1,91.4,382200.0,61.6008,62.0783,61.2713,61.473,382200.0
2008-04-15 09:40:00,91.39,91.9,90.26,90.69,472900.0,61.4663,61.8093,60.7063,60.9955,472900.0
2008-04-15 09:50:00,90.68,90.96,90.11,90.86,276200.0,60.9888,61.1771,60.6054,61.1098,276200.0
2008-04-15 10:00:00,90.82,91.25,90.75,90.94,294200.0,61.0829,61.3721,61.0359,61.1636,294200.0
2008-04-15 10:10:00,90.94,91.2,90.68,90.94,238100.0,61.1636,61.3385,60.9888,61.1636,238100.0
2008-04-15 10:20:00,90.95,91.22,90.8,90.87,195400.0,61.1704,61.352,61.0695,61.1166,195400.0
2008-04-15 10:30:00,90.86,91.05,90.83,90.98,141700.0,61.1098,61.2376,61.0897,61.1906,141700.0
2008-04-15 10:40:00,90.97,91.05,90.63,90.94,277800.0,61.1838,61.2376,60.9552,61.1636,277800.0
2008-04-15 10:50:00,90.94,91.05,90.72,90.97,119800.0,61.1636,61.2376,61.0157,61.1838,119800.0
2008-04-15 11:00:00,90.99,91.18,90.83,90.9,188800.0,61.1973,61.3251,61.0897,61.1367,188800.0
2008-04-15 11:10:00,90.89,91.11,90.59,90.78,189500.0,61.13,61.278,60.9282,61.056,189500.0
2008-04-15 11:20:00,90.76,90.79,90.35,90.55,162100.0,61.0426,61.0628,60.7668,60.9013,162100.0
2008-04-15 11:30:00,90.55,90.82,90.43,90.65,122300.0,60.9013,61.0829,60.8206,60.9686,122300.0
2008-04-15 11:40:00,90.65,90.89,90.56,90.8,136200.0,60.9686,61.13,60.9081,61.0695,136200.0
2008-04-15 11:50:00,90.81,90.86,90.65,90.79,93200.0,61.0762,61.1098,60.9686,61.0628,93200.0
2008-04-15 12:00:00,90.81,91.0,90.73,90.83,142700.0,61.0762,61.204,61.0224,61.0897,142700.0
2008-04-15 12:10:00,90.83,91.06,90.82,90.86,103000.0,61.0897,61.2444,61.0829,61.1098,103000.0
2008-04-15 12:20:00,90.86,91.1,90.83,90.87,68400.0,61.1098,61.2713,61.0897,61.1166,68400.0
2008-04-15 12:30:00,90.85,90.88,90.58,90.75,134800.0,61.1031,61.1233,60.9215,61.0359,134800.0
2008-04-15 12:40:00,90.76,90.83,90.65,90.73,58400.0,61.0426,61.0897,60.9686,61.0224,58400.0
2008-04-15 12:50:00,90.7,90.82,90.64,90.68,70700.0,61.0022,61.0829,60.9619,60.9888,70700.0
2008-04-15 13:00:00,90.7,90.88,90.6,90.65,106900.0,61.0022,61.1233,60.935,60.9686,106900.0
2008-04-15 13:10:00,90.65,90.79,90.63,90.74,171000.0,60.9686,61.0628,60.9552,61.0291,171000.0
2008-04-15 13:20:00,90.71,90.9,90.64,90.67,146000.0,61.009,61.1367,60.9619,60.9821,146000.0
2008-04-15 13:30:00,90.7,90.73,90.43,90.52,155800.0,61.0022,61.0224,60.8206,60.8812,155800.0
2008-04-15 13:40:00,90.52,90.8,90.5,90.76,120100.0,60.8812,61.0695,60.8677,61.0426,120100.0
2008-04-15 13:50:00,90.78,90.94,90.63,90.69,137500.0,61.056,61.1636,60.9552,60.9955,137500.0
2008-04-15 14:00:00,90.69,90.84,90.55,90.69,127800.0,60.9955,61.0964,60.9013,60.9955,127800.0
2008-04-15 14:10:00,90.72,90.88,90.55,90.62,129900.0,61.0157,61.1233,60.9013,60.9484,129900.0
2008-04-15 14:20:00,90.61,90.78,90.56,90.68,116500.0,60.9417,61.056,60.9081,60.9888,116500.0
2008-04-15 14:30:00,90.68,91.0,90.67,90.99,134700.0,60.9888,61.204,60.9821,61.1973,134700.0
2008-04-15 14:40:00,90.96,90.99,90.78,90.87,138700.0,61.1771,61.1973,61.056,61.1166,138700.0
2008-04-15 14:50:00,90.87,90.88,90.52,90.7,132400.0,61.1166,61.1233,60.8812,61.0022,132400.0
2008-04-15 15:00:00,90.68,90.91,90.62,90.69,140000.0,60.9888,61.1435,60.9484,60.9955,140000.0
2008-04-15 15:10:00,90.7,90.9,90.7,90.85,138100.0,61.0022,61.1367,61.0022,61.1031,138100.0
2008-04-15 15:20:00,90.86,91.15,90.82,91.06,153500.0,61.1098,61.3049,61.0829,61.2444,153500.0
2008-04-15 15:30:00,91.08,91.27,90.96,91.04,201600.0,61.2578,61.3856,61.1771,61.2309,201600.0
2008-04-15 15:40:00,91.04,91.07,90.84,90.89,146400.0,61.2309,61.2511,61.0964,61.13,146400.0
2008-04-15 15:50:00,90.89,91.25,90.88,91.25,231600.0,61.13,61.3721,61.1233,61.3721,231600.0
2008-04-16 09:30:00,91.65,91.99,91.09,91.55,298000.0,61.6412,61.8699,61.2645,61.5739,298000.0
2008-04-16 09:40:00,91.55,91.79,90.89,91.35,316100.0,61.5739,61.7353,61.13,61.4394,316100.0
2008-04-16 09:50:00,91.35,91.44,91.14,91.23,249600.0,61.4394,61.4999,61.2982,61.3587,249600.0
2008-04-16 10:00:00,91.22,92.04,91.22,92.03,225900.0,61.352,61.9035,61.352,61.8968,225900.0
2008-04-16 10:10:00,92.03,92.54,91.78,92.5,281800.0,61.8968,62.2398,61.7286,62.2129,281800.0
2008-04-16 10:20:00,92.53,93.41,92.5,93.03,516400.0,62.233,62.8249,62.2129,62.5693,516400.0
2008-04-16 10:30:00,93.01,94.05,92.57,94.0,826100.0,62.5559,63.2553,62.2599,63.2217,826100.0
2008-04-16 10:40:00,94.0,94.25,93.52,93.56,347800.0,63.2217,63.3899,62.8989,62.9258,347800.0
2008-04-16 10:50:00,93.57,93.84,93.38,93.74,264200.0,62.9325,63.1141,62.8047,63.0469,264200.0
2008-04-16 11:00:00,93.72,93.79,93.48,93.52,141200.0,63.0334,63.0805,62.872,62.8989,141200.0
2008-04-16 11:10:00,93.51,93.95,93.51,93.81,129800.0,62.8922,63.1881,62.8922,63.0939,129800.0
2008-04-16 11:20:00,93.82,93.95,93.64,93.7,190100.0,63.1007,63.1881,62.9796,63.0199,190100.0
2008-04-16 11:30:00,93.67,93.79,92.62,92.7,388900.0,62.9998,63.0805,62.2936,62.3474,388900.0
2008-04-16 11:40:00,92.7,92.82,92.53,92.58,228700.0,62.3474,62.4281,62.233,62.2667,228700.0
2008-04-16 11:50:00,92.56,92.98,92.38,92.8,201000.0,62.2532,62.5357,62.1322,62.4146,201000.0
2008-04-16 12:00:00,92.82,92.89,91.47,92.72,177600.0,62.4281,62.4752,61.5201,62.3608,177600.0
2008-04-16 12:10:00,92.74,93.5,92.72,93.46,115800.0,62.3743,62.8854,62.3608,62.8585,115800.0
2008-04-16 12:20:00,93.42,93.89,93.36,93.39,199100.0,62.8316,63.1477,62.7913,62.8115,199100.0
2008-04-16 12:30:00,93.36,93.7,93.34,93.47,101000.0,62.7913,63.0199,62.7778,62.8653,101000.0
2008-04-16 12:40:00,93.45,93.55,93.2,93.25,72700.0,62.8518,62.9191,62.6837,62.7173,72700.0
2008-04-16 12:50:00,93.25,93.55,93.19,93.31,99400.0,62.7173,62.9191,62.6769,62.7576,99400.0
2008-04-16 13:00:00,93.3,93.38,92.82,92.86,167300.0,62.7509,62.8047,62.4281,62.455,167300.0
2008-04-16 13:10:00,92.87,93.07,92.82,93.07,105600.0,62.4617,62.5962,62.4281,62.5962,105600.0
2008-04-16 13:20:00,93.07,93.67,92.98,93.65,125800.0,62.5962,62.9998,62.5357,62.9863,125800.0
2008-04-16 13:30:00,93.65,93.9,93.63,93.78,210400.0,62.9863,63.1545,62.9729,63.0738,210400.0
2008-04-16 13:40:00,93.8,93.87,93.5,93.5,136000.0,63.0872,63.1343,62.8854,62.8854,136000.0
2008-04-16 13:50:00,93.5,93.59,93.28,93.45,110700.0,62.8854,62.946,62.7375,62.8518,110700.0
2008-04-16 14:00:00,93.46,93.89,93.37,93.66,212300.0,62.8585,63.1477,62.798,62.993,212300.0
2008-04-16 14:10:00,93.68,93.82,93.54,93.6,108000.0,63.0065,63.1007,62.9123,62.9527,108000.0
2008-04-16 14:20:00,93.61,94.02,93.57,93.86,117600.0,62.9594,63.2352,62.9325,63.1276,117600.0
2008-04-16 14:30:00,93.86,94.25,93.86,94.18,181800.0,63.1276,63.3899,63.1276,63.3428,181800.0
2008-04-16 14:40:00,94.2,94.5,94.18,94.31,155900.0,63.3562,63.558,63.3428,63.4302,155900.0
2008-04-16 14:50:00,94.32,94.65,94.25,94.59,134500.0,63.4369,63.6589,63.3899,63.6185,134500.0
2008-04-16 15:00:00,94.6,94.69,94.12,94.3,205600.0,63.6253,63.6858,63.3024,63.4235,205600.0
2008-04-16 15:10:00,94.32,94.65,94.17,94.54,203400.0,63.4369,63.6589,63.3361,63.5849,203400.0
2008-04-16 15:20:00,94.54,94.78,94.5,94.72,188600.0,63.5849,63.7463,63.558,63.706,188600.0
2008-04-16 15:30:00,94.73,95.0,93.6,94.94,272300.0,63.7127,63.8943,62.9527,63.8539,272300.0
2008-04-16 15:40:00,94.95,94.95,94.45,94.65,369900.0,63.8607,63.8607,63.5244,63.6589,369900.0
2008-04-16 15:50:00,94.65,94.92,94.46,94.75,549100.0,63.6589,63.8405,63.5311,63.7261,549100.0
2008-04-17 09:30:00,94.8,94.8,93.82,94.36,350700.0,63.7598,63.7598,63.1007,63.4638,350700.0
2008-04-17 09:40:00,94.37,94.74,94.1,94.46,220200.0,63.4706,63.7194,63.289,63.5311,220200.0
2008-04-17 09:50:00,94.49,94.86,94.45,94.6,232400.0,63.5513,63.8001,63.5244,63.6253,232400.0
2008-04-17 10:00:00,94.58,94.58,93.83,94.01,307700.0,63.6118,63.6118,63.1074,63.2284,307700.0
2008-04-17 10:10:00,94.0,94.48,93.97,94.45,230500.0,63.2217,63.5446,63.2015,63.5244,230500.0
2008-04-17 10:20:00,94.47,95.03,94.44,94.47,357900.0,63.5378,63.9145,63.5177,63.5378,357900.0
2008-04-17 10:30:00,94.46,94.71,94.25,94.45,177600.0,63.5311,63.6992,63.3899,63.5244,177600.0
2008-04-17 10:40:00,94.47,94.5,93.56,94.07,266000.0,63.5378,63.558,62.9258,63.2688,266000.0
2008-04-17 10:50:00,94.03,94.21,93.46,93.78,171400.0,63.2419,63.363,62.8585,63.0738,171400.0
2008-04-17 11:00:00,93.79,93.81,93.39,93.56,92600.0,63.0805,63.0939,62.8115,62.9258,92600.0
2008-04-17 11:10:00,93.55,93.76,93.31,93.73,106000.0,62.9191,63.0603,62.7576,63.0401,106000.0
2008-04-17 11:20:00,93.75,93.84,92.97,93.02,170700.0,63.0536,63.1141,62.529,62.5626,170700.0
2008-04-17 11:30:00,93.01,93.81,92.64,93.68,364300.0,62.5559,63.0939,62.307,63.0065,364300.0
2008-04-17 11:40:00,93.72,94.36,93.52,93.65,208300.0,63.0334,63.4638,62.8989,62.9863,208300.0
2008-04-17 11:50:00,93.65,94.16,93.62,94.06,172500.0,62.9863,63.3293,62.9661,63.2621,172500.0
2008-04-17 12:00:00,94.04,94.24,93.83,94.01,236700.0,63.2486,63.3831,63.1074,63.2284,236700.0
2008-04-17 12:10:00,94.03,94.23,93.96,94.08,120800.0,63.2419,63.3764,63.1948,63.2755,120800.0
2008-04-17 12:20:00,94.08,94.23,94.01,94.18,116200.0,63.2755,63.3764,63.2284,63.3428,116200.0
2008-04-17 12:30:00,94.15,94.39,93.96,94.07,100700.0,63.3226,63.484,63.1948,63.2688,100700.0
2008-04-17 12:40:00,94.05,94.17,93.98,94.15,94000.0,63.2553,63.3361,63.2083,63.3226,94000.0
2008-04-17 12:50:00,94.16,94.35,94.03,94.14,227100.0,63.3293,63.4571,63.2419,63.3159,227100.0
2008-04-17 13:00:00,94.15,94.73,94.08,94.48,234700.0,63.3226,63.7127,63.2755,63.5446,234700.0
2008-04-17 13:10:00,94.48,94.61,94.31,94.39,154100.0,63.5446,63.632,63.4302,63.484,154100.0
2008-04-17 13:20:00,94.37,94.59,94.36,94.51,146200.0,63.4706,63.6185,63.4638,63.5647,146200.0
2008-04-17 13:30:00,94.49,94.61,94.4,94.56,169500.0,63.5513,63.632,63.4907,63.5984,169500.0
2008-04-17 13:40:00,94.56,94.57,94.31,94.44,132400.0,63.5984,63.6051,63.4302,63.5177,132400.0
2008-04-17 13:50:00,94.44,94.66,94.29,94.36,154200.0,63.5177,63.6656,63.4168,63.4638,154200.0
2008-04-17 14:00:00,94.36,94.72,94.2,94.32,168600.0,63.4638,63.706,63.3562,63.4369,168600.0
2008-04-17 14:10:00,94.3,94.79,94.25,94.69,196700.0,63.4235,63.7531,63.3899,63.6858,196700.0
2008-04-17 14:20:00,94.64,94.89,94.56,94.57,130800.0,63.6522,63.8203,63.5984,63.6051,130800.0
2008-04-17 14:30:00,94.58,94.78,94.4,94.71,92900.0,63.6118,63.7463,63.4907,63.6992,92900.0
2008-04-17 14:40:00,94.72,94.86,94.6,94.79,98300.0,63.706,63.8001,63.6253,63.7531,98300.0
2008-04-17 14:50:00,94.79,94.91,94.73,94.89,133800.0,63.7531,63.8338,63.7127,63.8203,133800.0
2008-04-17 15:00:00,94.9,95.2,94.79,94.98,222200.0,63.827,64.0288,63.7531,63.8808,222200.0
2008-04-17 15:10:00,94.98,95.02,94.62,94.88,186900.0,63.8808,63.9077,63.6387,63.8136,186900.0
2008-04-17 15:20:00,94.88,95.14,94.8,95.0,247300.0,63.8136,63.9885,63.7598,63.8943,247300.0
2008-04-17 15:30:00,95.03,95.14,94.81,94.98,228200.0,63.9145,63.9885,63.7665,63.8808,228200.0
2008-04-17 15:40:00,94.97,95.09,94.68,95.03,332000.0,63.8741,63.9548,63.6791,63.9145,332000.0
2008-04-17 15:50:00,95.04,95.26,94.94,95.26,543300.0,63.9212,64.0692,63.8539,64.0692,543300.0
2008-04-18 09:30:00,93.25,95.86,92.68,95.39,2374900.0,62.7173,64.4727,62.3339,64.1566,2374900.0
2008-04-18 09:40:00,95.39,97.5,95.25,96.81,1573000.0,64.1566,65.5757,64.0624,65.1116,1573000.0
2008-04-18 09:50:00,96.81,97.65,96.6,97.5,840900.0,65.1116,65.6766,64.9704,65.5757,840900.0
2008-04-18 10:00:00,97.5,97.75,96.9,97.33,755800.0,65.5757,65.7439,65.1722,65.4614,755800.0
2008-04-18 10:10:00,97.33,98.22,97.21,98.2,685200.0,65.4614,66.06,65.3807,66.0465,685200.0
2008-04-18 10:20:00,98.18,98.21,97.76,98.02,487900.0,66.0331,66.0532,65.7506,65.9255,487900.0
2008-04-18 10:30:00,98.02,99.75,98.02,99.7,1017800.0,65.9255,67.089,65.9255,67.0554,1017800.0
2008-04-18 10:40:00,99.7,100.76,99.5,100.34,1214300.0,67.0554,67.7683,66.9209,67.4858,1214300.0
2008-04-18 10:50:00,100.33,100.98,99.79,100.0,856000.0,67.4791,67.9163,67.1159,67.2571,856000.0
2008-04-18 11:00:00,100.0,100.8,100.0,100.36,581300.0,67.2571,67.7952,67.2571,67.4993,581300.0
2008-04-18 11:10:00,100.37,101.5,100.36,101.44,756100.0,67.506,68.266,67.4993,68.2257,756100.0
2008-04-18 11:20:00,101.45,101.8,101.05,101.11,624300.0,68.2324,68.4678,67.9633,68.0037,624300.0
2008-04-18 11:30:00,101.1,101.23,100.81,100.84,393900.0,67.997,68.0844,67.8019,67.8221,393900.0
2008-04-18 11:40:00,100.84,101.41,100.5,100.86,565800.0,67.8221,68.2055,67.5934,67.8356,565800.0
2008-04-18 11:50:00,100.86,101.23,100.67,101.03,246000.0,67.8356,68.0844,67.7078,67.9499,246000.0
2008-04-18 12:00:00,101.03,101.53,100.95,101.42,299500.0,67.9499,68.2862,67.8961,68.2122,299500.0
2008-04-18 12:10:00,101.4,101.64,101.21,101.55,248100.0,68.1987,68.3602,68.071,68.2996,248100.0
2008-04-18 12:20:00,101.55,101.56,101.1,101.11,356300.0,68.2996,68.3064,67.997,68.0037,356300.0
2008-04-18 12:30:00,101.1,101.14,100.96,100.98,195100.0,67.997,68.0239,67.9028,67.9163,195100.0
2008-04-18 12:40:00,100.98,101.18,100.94,100.99,155300.0,67.9163,68.0508,67.8894,67.923,155300.0
2008-04-18 12:50:00,100.98,101.15,100.88,100.92,182600.0,67.9163,68.0306,67.849,67.8759,182600.0
2008-04-18 13:00:00,100.92,101.05,100.51,100.61,365100.0,67.8759,67.9633,67.6002,67.6674,365100.0
2008-04-18 13:10:00,100.61,100.72,100.36,100.56,291500.0,67.6674,67.7414,67.4993,67.6338,291500.0
2008-04-18 13:20:00,100.58,100.65,100.47,100.48,273100.0,67.6472,67.6943,67.5733,67.58,273100.0
2008-04-18 13:30:00,100.48,100.48,99.97,99.98,276600.0,67.58,67.58,67.237,67.2437,276600.0
2008-04-18 13:40:00,99.97,100.5,99.54,99.89,313400.0,67.237,67.5934,66.9478,67.1832,313400.0
2008-04-18 13:50:00,99.89,100.05,99.55,99.94,212200.0,67.1832,67.2908,66.9545,67.2168,212200.0
2008-04-18 14:00:00,99.96,99.99,99.42,99.5,473200.0,67.2302,67.2504,66.8671,66.9209,473200.0
2008-04-18 14:10:00,99.49,99.61,99.19,99.2,411200.0,66.9141,66.9948,66.7124,66.7191,411200.0
2008-04-18 14:20:00,99.19,99.53,99.01,99.21,306500.0,66.7124,66.941,66.5913,66.7258,306500.0
2008-04-18 14:30:00,99.21,100.06,99.19,99.73,475400.0,66.7258,67.2975,66.7124,67.0756,475400.0
2008-04-18 14:40:00,99.74,99.96,99.7,99.81,200200.0,67.0823,67.2302,67.0554,67.1294,200200.0
2008-04-18 14:50:00,99.8,100.4,99.61,100.34,261100.0,67.1226,67.5262,66.9948,67.4858,261100.0
2008-04-18 15:00:00,100.36,100.86,99.95,100.59,376500.0,67.4993,67.8356,67.2235,67.654,376500.0
2008-04-18 15:10:00,100.59,100.81,100.45,100.66,293400.0,67.654,67.8019,67.5598,67.701,293400.0
2008-04-18 15:20:00,100.66,100.79,100.23,100.58,321400.0,67.701,67.7885,67.4118,67.6472,321400.0
2008-04-18 15:30:00,100.58,100.91,100.44,100.71,378400.0,67.6472,67.8692,67.5531,67.7347,378400.0
2008-04-18 15:40:00,100.71,101.15,100.04,100.18,671700.0,67.7347,68.0306,67.2841,67.3782,671700.0
2008-04-18 15:50:00,100.19,101.91,100.18,101.77,931500.0,67.3849,68.5418,67.3782,68.4476,931500.0
2008-04-21 09:30:00,102.3,103.73,102.21,103.7,1132000.0,68.8041,69.7658,68.7435,69.7457,1132000.0
2008-04-21 09:40:00,103.71,103.98,103.0,103.2,636900.0,69.7524,69.934,69.2749,69.4094,636900.0
2008-04-21 09:50:00,103.22,104.25,103.05,103.8,668500.0,69.4228,70.1156,69.3085,69.8129,668500.0
2008-04-21 10:00:00,103.81,104.17,103.6,103.64,499100.0,69.8196,70.0618,69.6784,69.7053,499100.0
2008-04-21 10:10:00,103.63,103.9,103.41,103.81,455400.0,69.6986,69.8802,69.5506,69.8196,455400.0
2008-04-21 10:20:00,103.79,103.9,103.39,103.52,384900.0,69.8062,69.8802,69.5372,69.6246,384900.0
2008-04-21 10:30:00,103.51,103.52,102.86,102.99,426700.0,69.6179,69.6246,69.1807,69.2681,426700.0
2008-04-21 10:40:00,103.0,103.77,102.98,103.68,373900.0,69.2749,69.7927,69.2614,69.7322,373900.0
2008-04-21 10:50:00,103.68,103.85,103.25,103.59,265400.0,69.7322,69.8465,69.443,69.6717,265400.0
2008-04-21 11:00:00,103.6,103.82,103.35,103.49,270300.0,69.6784,69.8264,69.5103,69.6044,270300.0
2008-04-21 11:10:00,103.46,103.62,103.33,103.41,200400.0,69.5842,69.6919,69.4968,69.5506,200400.0
2008-04-21 11:20:00,103.43,103.62,103.29,103.32,254900.0,69.5641,69.6919,69.4699,69.4901,254900.0
2008-04-21 11:30:00,103.29,103.74,103.29,103.45,224800.0,69.4699,69.7726,69.4699,69.5775,224800.0
2008-04-21 11:40:00,103.46,103.85,103.46,103.51,179300.0,69.5842,69.8465,69.5842,69.6179,179300.0
2008-04-21 11:50:00,103.51,103.85,103.45,103.71,257300.0,69.6179,69.8465,69.5775,69.7524,257300.0
2008-04-21 12:00:00,103.71,103.91,103.67,103.69,186100.0,69.7524,69.8869,69.7255,69.7389,186100.0
2008-04-21 12:10:00,103.69,103.9,103.51,103.62,162500.0,69.7389,69.8802,69.6179,69.6919,162500.0
2008-04-21 12:20:00,103.63,103.86,103.61,103.78,126900.0,69.6986,69.8533,69.6851,69.7995,126900.0
2008-04-21 12:30:00,103.81,103.86,103.64,103.67,123600.0,69.8196,69.8533,69.7053,69.7255,123600.0
2008-04-21 12:40:00,103.66,103.77,103.58,103.61,115300.0,69.7188,69.7927,69.665,69.6851,115300.0
2008-04-21 12:50:00,103.6,103.89,103.57,103.83,150800.0,69.6784,69.8735,69.6582,69.8331,150800.0
2008-04-21 13:00:00,103.82,104.2,103.82,104.11,237600.0,69.8264,70.0819,69.8264,70.0214,237600.0
2008-04-21 13:10:00,104.11,104.34,103.98,104.33,163300.0,70.0214,70.1761,69.934,70.1694,163300.0
2008-04-21 13:20:00,104.33,104.4,104.08,104.1,146300.0,70.1694,70.2165,70.0012,70.0147,146300.0
2008-04-21 13:30:00,104.12,104.17,103.91,104.08,129600.0,70.0281,70.0618,69.8869,70.0012,129600.0
2008-04-21 13:40:00,104.1,104.2,103.75,103.85,173100.0,70.0147,70.0819,69.7793,69.8465,173100.0
2008-04-21 13:50:00,103.86,103.96,103.76,103.95,185500.0,69.8533,69.9205,69.786,69.9138,185500.0
2008-04-21 14:00:00,103.95,104.22,103.93,104.0,152100.0,69.9138,70.0954,69.9004,69.9474,152100.0
2008-04-21 14:10:00,104.0,104.17,103.89,104.17,160600.0,69.9474,70.0618,69.8735,70.0618,160600.0
2008-04-21 14:20:00,104.18,104.19,104.05,104.11,118400.0,70.0685,70.0752,69.9811,70.0214,118400.0
2008-04-21 14:30:00,104.12,104.49,103.94,104.41,260700.0,70.0281,70.277,69.9071,70.2232,260700.0
2008-04-21 14:40:00,104.41,105.0,104.4,104.87,350900.0,70.2232,70.62,70.2165,70.5326,350900.0
2008-04-21 14:50:00,104.87,105.33,104.66,105.29,414500.0,70.5326,70.842,70.3913,70.8151,414500.0
2008-04-21 15:00:00,105.28,105.97,105.24,105.97,505900.0,70.8083,71.2724,70.7814,71.2724,505900.0
2008-04-21 15:10:00,105.99,106.34,105.86,106.12,588400.0,71.2859,71.5213,71.1984,71.3733,588400.0
2008-04-21 15:20:00,106.11,106.94,105.77,106.77,718100.0,71.3666,71.9248,71.1379,71.8105,718100.0
2008-04-21 15:30:00,106.8,107.11,106.55,106.82,748400.0,71.8306,72.0391,71.6625,71.8441,748400.0
2008-04-21 15:40:00,106.83,107.08,106.58,107.0,553700.0,71.8508,72.019,71.6827,71.9651,553700.0
2008-04-21 15:50:00,107.0,107.22,106.83,106.94,986400.0,71.9651,72.1131,71.8508,71.9248,986400.0
2008-04-22 09:30:00,105.5,106.28,104.8,106.27,906300.0,70.9563,71.4809,70.4855,71.4742,906300.0
2008-04-22 09:40:00,106.31,106.33,105.36,105.89,441900.0,71.5011,71.5145,70.8621,71.2186,441900.0
2008-04-22 09:50:00,105.89,105.89,104.95,105.25,494600.0,71.2186,71.2186,70.5864,70.7881,494600.0
2008-04-22 10:00:00,105.25,105.27,104.3,104.3,501000.0,70.7881,70.8016,70.1492,70.1492,501000.0
2008-04-22 10:10:00,104.3,105.18,104.3,104.93,339000.0,70.1492,70.7411,70.1492,70.5729,339000.0
2008-04-22 10:20:00,104.92,105.09,104.48,104.55,360900.0,70.5662,70.6805,70.2703,70.3173,360900.0
2008-04-22 10:30:00,104.56,104.75,104.45,104.66,224900.0,70.3241,70.4519,70.2501,70.3913,224900.0
2008-04-22 10:40:00,104.69,105.01,104.52,104.52,187600.0,70.4115,70.6267,70.2972,70.2972,187600.0
2008-04-22 10:50:00,104.51,104.62,104.07,104.19,266300.0,70.2904,70.3644,69.9945,70.0752,266300.0
2008-04-22 11:00:00,104.19,104.41,104.02,104.16,301600.0,70.0752,70.2232,69.9609,70.055,301600.0
2008-04-22 11:10:00,104.18,104.36,104.02,104.3,152900.0,70.0685,70.1896,69.9609,70.1492,152900.0
2008-04-22 11:20:00,104.29,105.24,104.27,105.01,312100.0,70.1425,70.7814,70.129,70.6267,312100.0
2008-04-22 11:30:00,105.01,105.23,104.84,105.18,225600.0,70.6267,70.7747,70.5124,70.7411,225600.0
2008-04-22 11:40:00,105.18,105.46,105.07,105.29,367300.0,70.7411,70.9294,70.6671,70.8151,367300.0
2008-04-22 11:50:00,105.25,105.35,104.72,104.72,202500.0,70.7881,70.8554,70.4317,70.4317,202500.0
2008-04-22 12:00:00,104.7,104.81,104.41,104.58,245300.0,70.4182,70.4922,70.2232,70.3375,245300.0
2008-04-22 12:10:00,104.62,105.0,104.57,104.57,167200.0,70.3644,70.62,70.3308,70.3308,167200.0
2008-04-22 12:20:00,104.59,104.87,104.5,104.69,198300.0,70.3443,70.5326,70.2837,70.4115,198300.0
2008-04-22 12:30:00,104.7,104.83,104.46,104.75,208600.0,70.4182,70.5057,70.2568,70.4519,208600.0
2008-04-22 12:40:00,104.73,104.92,104.57,104.91,136800.0,70.4384,70.5662,70.3308,70.5595,136800.0
2008-04-22 12:50:00,104.91,105.0,104.64,104.76,137800.0,70.5595,70.62,70.3779,70.4586,137800.0
2008-04-22 13:00:00,104.78,104.99,104.65,104.84,180900.0,70.472,70.6133,70.3846,70.5124,180900.0
2008-04-22 13:10:00,104.85,105.0,104.76,104.98,147400.0,70.5191,70.62,70.4586,70.6066,147400.0
2008-04-22 13:20:00,104.98,105.14,104.96,105.01,185400.0,70.6066,70.7142,70.5931,70.6267,185400.0
2008-04-22 13:30:00,105.01,105.01,104.7,104.9,168100.0,70.6267,70.6267,70.4182,70.5527,168100.0
2008-04-22 13:40:00,104.91,105.01,104.82,105.0,121100.0,70.5595,70.6267,70.4989,70.62,121100.0
2008-04-22 13:50:00,104.99,105.24,104.95,105.1,149300.0,70.6133,70.7814,70.5864,70.6873,149300.0
2008-04-22 14:00:00,105.09,105.16,104.84,104.95,145300.0,70.6805,70.7276,70.5124,70.5864,145300.0
2008-04-22 14:10:00,104.95,105.18,104.9,104.95,185600.0,70.5864,70.7411,70.5527,70.5864,185600.0
2008-04-22 14:20:00,104.94,105.23,104.84,105.08,263500.0,70.5797,70.7747,70.5124,70.6738,263500.0
2008-04-22 14:30:00,105.08,105.4,104.7,104.86,196800.0,70.6738,70.889,70.4182,70.5258,196800.0
2008-04-22 14:40:00,104.85,105.1,104.63,104.72,234300.0,70.5191,70.6873,70.3712,70.4317,234300.0
2008-04-22 14:50:00,104.69,104.88,104.62,104.74,127700.0,70.4115,70.5393,70.3644,70.4451,127700.0
2008-04-22 15:00:00,104.74,105.15,104.68,105.03,165700.0,70.4451,70.7209,70.4048,70.6402,165700.0
2008-04-22 15:10:00,105.0,105.34,104.85,105.2,246900.0,70.62,70.8487,70.5191,70.7545,246900.0
2008-04-22 15:20:00,105.2,105.47,104.92,105.47,245900.0,70.7545,70.9361,70.5662,70.9361,245900.0
2008-04-22 15:30:00,105.44,105.7,105.35,105.58,331300.0,70.9159,71.0908,70.8554,71.0101,331300.0
2008-04-22 15:40:00,105.58,106.11,105.43,106.01,305600.0,71.0101,71.3666,70.9092,71.2993,305600.0
2008-04-22 15:50:00,106.01,106.04,105.64,106.0,500000.0,71.2993,71.3195,71.0505,71.2926,500000.0
2008-04-23 09:30:00,105.41,106.48,105.38,105.76,447400.0,70.8958,71.6154,70.8756,71.1312,447400.0
2008-04-23 09:40:00,105.86,105.86,104.28,104.65,407600.0,71.1984,71.1984,70.1358,70.3846,407600.0
2008-04-23 09:50:00,104.69,105.18,104.62,104.97,285100.0,70.4115,70.7411,70.3644,70.5998,285100.0
2008-04-23 10:00:00,104.95,105.05,103.89,103.96,495500.0,70.5864,70.6536,69.8735,69.9205,495500.0
2008-04-23 10:10:00,103.97,104.69,103.96,104.3,228300.0,69.9273,70.4115,69.9205,70.1492,228300.0
2008-04-23 10:20:00,104.31,104.36,103.87,104.0,311900.0,70.1559,70.1896,69.86,69.9474,311900.0
2008-04-23 10:30:00,104.0,104.8,103.79,104.2,409400.0,69.9474,70.4855,69.8062,70.0819,409400.0
2008-04-23 10:40:00,104.17,104.84,104.1,104.67,296700.0,70.0618,70.5124,70.0147,70.3981,296700.0
2008-04-23 10:50:00,104.72,105.22,104.5,104.96,282900.0,70.4317,70.768,70.2837,70.5931,282900.0
2008-04-23 11:00:00,104.97,105.25,104.66,105.05,236200.0,70.5998,70.7881,70.3913,70.6536,236200.0
2008-04-23 11:10:00,105.02,105.24,104.85,104.99,175800.0,70.6335,70.7814,70.5191,70.6133,175800.0
2008-04-23 11:20:00,105.0,105.12,104.76,104.81,208100.0,70.62,70.7007,70.4586,70.4922,208100.0
2008-04-23 11:30:00,104.83,104.91,104.36,104.68,152500.0,70.5057,70.5595,70.1896,70.4048,152500.0
2008-04-23 11:40:00,104.68,105.0,104.61,104.84,133200.0,70.4048,70.62,70.3577,70.5124,133200.0
2008-04-23 11:50:00,104.85,104.87,104.5,104.63,111100.0,70.5191,70.5326,70.2837,70.3712,111100.0
2008-04-23 12:00:00,104.63,104.84,104.58,104.76,106800.0,70.3712,70.5124,70.3375,70.4586,106800.0
2008-04-23 12:10:00,104.72,104.82,104.45,104.54,102200.0,70.4317,70.4989,70.2501,70.3106,102200.0
2008-04-23 12:20:00,104.51,104.68,104.38,104.61,156300.0,70.2904,70.4048,70.203,70.3577,156300.0
2008-04-23 12:30:00,104.62,104.65,104.3,104.33,173900.0,70.3644,70.3846,70.1492,70.1694,173900.0
2008-04-23 12:40:00,104.31,104.41,104.13,104.26,115000.0,70.1559,70.2232,70.0349,70.1223,115000.0
2008-04-23 12:50:00,104.25,104.54,104.15,104.29,118700.0,70.1156,70.3106,70.0483,70.1425,118700.0
2008-04-23 13:00:00,104.31,104.44,103.94,104.42,127900.0,70.1559,70.2434,69.9071,70.2299,127900.0
2008-04-23 13:10:00,104.42,104.45,104.12,104.3,217600.0,70.2299,70.2501,70.0281,70.1492,217600.0
2008-04-23 13:20:00,104.31,104.79,104.31,104.77,94500.0,70.1559,70.4788,70.1559,70.4653,94500.0
2008-04-23 13:30:00,104.77,104.92,104.53,104.87,165400.0,70.4653,70.5662,70.3039,70.5326,165400.0
2008-04-23 13:40:00,104.9,104.98,104.68,104.94,252200.0,70.5527,70.6066,70.4048,70.5797,252200.0
2008-04-23 13:50:00,104.9,105.1,104.71,104.82,239500.0,70.5527,70.6873,70.425,70.4989,239500.0
2008-04-23 14:00:00,104.84,105.01,104.19,104.25,309400.0,70.5124,70.6267,70.0752,70.1156,309400.0
2008-04-23 14:10:00,104.24,104.65,104.23,104.4,181400.0,70.1089,70.3846,70.1021,70.2165,181400.0
2008-04-23 14:20:00,104.42,104.72,104.37,104.5,106200.0,70.2299,70.4317,70.1963,70.2837,106200.0
2008-04-23 14:30:00,104.51,104.85,104.27,104.3,154600.0,70.2904,70.5191,70.129,70.1492,154600.0
2008-04-23 14:40:00,104.3,104.47,104.2,104.37,187100.0,70.1492,70.2635,70.0819,70.1963,187100.0
2008-04-23 14:50:00,104.37,104.7,104.36,104.51,130600.0,70.1963,70.4182,70.1896,70.2904,130600.0
2008-04-23 15:00:00,104.54,104.86,104.51,104.69,161900.0,70.3106,70.5258,70.2904,70.4115,161900.0
2008-04-23 15:10:00,104.7,104.97,104.67,104.93,210100.0,70.4182,70.5998,70.3981,70.5729,210100.0
2008-04-23 15:20:00,104.94,105.04,104.67,104.78,396800.0,70.5797,70.6469,70.3981,70.472,396800.0
2008-04-23 15:30:00,104.77,104.95,104.62,104.88,238700.0,70.4653,70.5864,70.3644,70.5393,238700.0
2008-04-23 15:40:00,104.87,104.96,104.61,104.71,225000.0,70.5326,70.5931,70.3577,70.425,225000.0
2008-04-23 15:50:00,104.74,105.02,104.68,104.91,460400.0,70.4451,70.6335,70.4048,70.5595,460400.0
2008-04-24 09:30:00,103.9,103.9,102.18,102.36,464500.0,69.8802,69.8802,68.7234,68.8444,464500.0
2008-04-24 09:40:00,102.36,102.36,100.8,101.17,425300.0,68.8444,68.8444,67.7952,68.0441,425300.0
2008-04-24 09:50:00,101.15,101.63,101.07,101.59,431500.0,68.0306,68.3534,67.9768,68.3265,431500.0
2008-04-24 10:00:00,101.59,101.97,101.17,101.63,411500.0,68.3265,68.5821,68.0441,68.3534,411500.0
2008-04-24 10:10:00,101.61,101.85,101.09,101.18,246400.0,68.34,68.5014,67.9903,68.0508,246400.0
2008-04-24 10:20:00,101.17,101.23,100.52,101.02,268700.0,68.0441,68.0844,67.6069,67.9432,268700.0
2008-04-24 10:30:00,101.02,101.38,100.75,101.06,398800.0,67.9432,68.1853,67.7616,67.9701,398800.0
2008-04-24 10:40:00,101.05,101.85,101.04,101.81,353500.0,67.9633,68.5014,67.9566,68.4745,353500.0
2008-04-24 10:50:00,101.78,101.91,101.54,101.73,117200.0,68.4543,68.5418,68.2929,68.4207,117200.0
2008-04-24 11:00:00,101.73,101.8,101.31,101.48,154600.0,68.4207,68.4678,68.1382,68.2526,154600.0
2008-04-24 11:10:00,101.48,102.21,101.23,102.13,189900.0,68.2526,68.7435,68.0844,68.6897,189900.0
2008-04-24 11:20:00,102.14,102.23,101.89,101.97,242500.0,68.6965,68.757,68.5283,68.5821,242500.0
2008-04-24 11:30:00,101.98,102.48,101.97,102.24,274000.0,68.5888,68.9251,68.5821,68.7637,274000.0
2008-04-24 11:40:00,102.22,103.25,102.09,102.92,223400.0,68.7503,69.443,68.6628,69.2211,223400.0
2008-04-24 11:50:00,102.92,103.03,102.2,102.32,171400.0,69.2211,69.295,68.7368,68.8175,171400.0
2008-04-24 12:00:00,102.31,102.8,102.28,102.66,115900.0,68.8108,69.1403,68.7906,69.0462,115900.0
2008-04-24 12:10:00,102.66,102.71,102.16,102.25,197100.0,69.0462,69.0798,68.7099,68.7704,197100.0
2008-04-24 12:20:00,102.25,102.34,101.77,101.85,153700.0,68.7704,68.831,68.4476,68.5014,153700.0
2008-04-24 12:30:00,101.84,101.91,101.55,101.73,117500.0,68.4947,68.5418,68.2996,68.4207,117500.0
2008-04-24 12:40:00,101.73,102.13,101.72,102.06,159300.0,68.4207,68.6897,68.414,68.6426,159300.0
2008-04-24 12:50:00,102.05,102.22,101.91,102.18,104800.0,68.6359,68.7503,68.5418,68.7234,104800.0
2008-04-24 13:00:00,102.18,102.27,101.92,102.11,127700.0,68.7234,68.7839,68.5485,68.6763,127700.0
2008-04-24 13:10:00,102.1,102.21,102.01,102.09,89500.0,68.6695,68.7435,68.609,68.6628,89500.0
2008-04-24 13:20:00,102.07,102.35,101.95,102.28,118800.0,68.6494,68.8377,68.5687,68.7906,118800.0
2008-04-24 13:30:00,102.27,102.35,101.88,101.95,144700.0,68.7839,68.8377,68.5216,68.5687,144700.0
2008-04-24 13:40:00,101.95,102.09,101.93,102.0,129400.0,68.5687,68.6628,68.5552,68.6023,129400.0
2008-04-24 13:50:00,101.99,102.14,101.88,101.92,121500.0,68.5956,68.6965,68.5216,68.5485,121500.0
2008-04-24 14:00:00,101.93,102.28,101.92,102.18,155700.0,68.5552,68.7906,68.5485,68.7234,155700.0
2008-04-24 14:10:00,102.17,102.5,101.89,102.31,186500.0,68.7166,68.9386,68.5283,68.8108,186500.0
2008-04-24 14:20:00,102.31,102.41,102.11,102.18,98300.0,68.8108,68.878,68.6763,68.7234,98300.0
2008-04-24 14:30:00,102.19,102.35,101.99,102.13,124800.0,68.7301,68.8377,68.5956,68.6897,124800.0
2008-04-24 14:40:00,102.09,102.21,101.98,102.03,188600.0,68.6628,68.7435,68.5888,68.6225,188600.0
2008-04-24 14:50:00,102.05,102.1,101.86,102.04,134400.0,68.6359,68.6695,68.5081,68.6292,134400.0
2008-04-24 15:00:00,102.04,102.29,101.94,102.17,153300.0,68.6292,68.7973,68.5619,68.7166,153300.0
2008-04-24 15:10:00,102.16,102.21,101.79,102.03,195800.0,68.7099,68.7435,68.4611,68.6225,195800.0
2008-04-24 15:20:00,102.03,102.18,101.94,102.15,165700.0,68.6225,68.7234,68.5619,68.7032,165700.0
2008-04-24 15:30:00,102.13,102.15,101.93,102.05,189700.0,68.6897,68.7032,68.5552,68.6359,189700.0
2008-04-24 15:40:00,102.05,102.13,101.73,102.13,420300.0,68.6359,68.6897,68.4207,68.6897,420300.0
2008-04-24 15:50:00,102.12,102.48,101.83,101.83,563800.0,68.683,68.9251,68.488,68.488,563800.0
2008-04-25 09:30:00,102.65,103.59,102.41,102.52,293400.0,69.0395,69.6717,68.878,68.952,293400.0
2008-04-25 09:40:00,102.5,102.82,101.58,101.9,298100.0,68.9386,69.1538,68.3198,68.535,298100.0
2008-04-25 09:50:00,101.9,102.65,101.74,101.92,320600.0,68.535,69.0395,68.4274,68.5485,320600.0
2008-04-25 10:00:00,101.9,101.98,100.75,100.75,491600.0,68.535,68.5888,67.7616,67.7616,491600.0
2008-04-25 10:10:00,100.77,101.34,100.65,101.12,388900.0,67.775,68.1584,67.6943,68.0104,388900.0
2008-04-25 10:20:00,101.15,101.22,100.52,101.02,239900.0,68.0306,68.0777,67.6069,67.9432,239900.0
2008-04-25 10:30:00,101.03,101.69,101.0,101.19,251000.0,67.9499,68.3938,67.9297,68.0575,251000.0
2008-04-25 10:40:00,101.19,101.73,100.81,101.58,215800.0,68.0575,68.4207,67.8019,68.3198,215800.0
2008-04-25 10:50:00,101.56,102.08,101.48,102.02,222100.0,68.3064,68.6561,68.2526,68.6157,222100.0
2008-04-25 11:00:00,102.02,102.24,102.0,102.09,241600.0,68.6157,68.7637,68.6023,68.6628,241600.0
2008-04-25 11:10:00,102.1,102.12,101.57,101.9,168400.0,68.6695,68.683,68.3131,68.535,168400.0
2008-04-25 11:20:00,101.9,102.24,101.51,102.14,166100.0,68.535,68.7637,68.2727,68.6965,166100.0
2008-04-25 11:30:00,102.14,102.15,101.65,101.67,129600.0,68.6965,68.7032,68.3669,68.3803,129600.0
2008-04-25 11:40:00,101.67,101.94,101.55,101.74,120400.0,68.3803,68.5619,68.2996,68.4274,120400.0
2008-04-25 11:50:00,101.71,101.79,101.42,101.67,89000.0,68.4072,68.4611,68.2122,68.3803,89000.0
2008-04-25 12:00:00,101.65,102.0,101.48,101.92,152200.0,68.3669,68.6023,68.2526,68.5485,152200.0
2008-04-25 12:10:00,101.89,102.09,101.73,101.83,101300.0,68.5283,68.6628,68.4207,68.488,101300.0
2008-04-25 12:20:00,101.83,101.9,101.75,101.87,46800.0,68.488,68.535,68.4341,68.5149,46800.0
2008-04-25 12:30:00,101.86,102.17,101.7,102.17,91100.0,68.5081,68.7166,68.4005,68.7166,91100.0
2008-04-25 12:40:00,102.18,102.67,102.12,102.54,77600.0,68.7234,69.0529,68.683,68.9655,77600.0
2008-04-25 12:50:00,102.53,102.55,102.22,102.25,61500.0,68.9588,68.9722,68.7503,68.7704,61500.0
2008-04-25 13:00:00,102.25,102.53,102.25,102.49,53500.0,68.7704,68.9588,68.7704,68.9319,53500.0
2008-04-25 13:10:00,102.49,102.49,102.14,102.17,88800.0,68.9319,68.9319,68.6965,68.7166,88800.0
2008-04-25 13:20:00,102.16,102.47,102.11,102.27,108100.0,68.7099,68.9184,68.6763,68.7839,108100.0
2008-04-25 13:30:00,102.29,102.4,101.94,102.35,65600.0,68.7973,68.8713,68.5619,68.8377,65600.0
2008-04-25 13:40:00,102.35,102.41,102.16,102.33,74400.0,68.8377,68.878,68.7099,68.8242,74400.0
2008-04-25 13:50:00,102.35,102.7,102.27,102.66,96200.0,68.8377,69.0731,68.7839,69.0462,96200.0
2008-04-25 14:00:00,102.67,102.67,102.44,102.44,87300.0,69.0529,69.0529,68.8982,68.8982,87300.0
2008-04-25 14:10:00,102.44,102.44,101.98,102.05,123600.0,68.8982,68.8982,68.5888,68.6359,123600.0
2008-04-25 14:20:00,102.05,102.21,101.88,102.08,108600.0,68.6359,68.7435,68.5216,68.6561,108600.0
2008-04-25 14:30:00,102.08,102.25,102.01,102.07,80000.0,68.6561,68.7704,68.609,68.6494,80000.0
2008-04-25 14:40:00,102.06,102.14,101.83,101.92,83000.0,68.6426,68.6965,68.488,68.5485,83000.0
2008-04-25 14:50:00,101.91,102.15,101.82,101.91,83800.0,68.5418,68.7032,68.4812,68.5418,83800.0
2008-04-25 15:00:00,101.95,102.31,101.82,102.23,95400.0,68.5687,68.8108,68.4812,68.757,95400.0
2008-04-25 15:10:00,102.24,102.44,102.12,102.44,88600.0,68.7637,68.8982,68.683,68.8982,88600.0
2008-04-25 15:20:00,102.44,102.76,102.44,102.65,139300.0,68.8982,69.1134,68.8982,69.0395,139300.0
2008-04-25 15:30:00,102.66,102.85,102.55,102.58,164200.0,69.0462,69.174,68.9722,68.9924,164200.0
2008-04-25 15:40:00,102.58,102.62,102.31,102.55,175000.0,68.9924,69.0193,68.8108,68.9722,175000.0
2008-04-25 15:50:00,102.55,102.79,102.42,102.66,299700.0,68.9722,69.1336,68.8848,69.0462,299700.0
2008-04-28 09:30:00,103.26,103.79,102.55,102.59,304900.0,69.4497,69.8062,68.9722,68.9991,304900.0
2008-04-28 09:40:00,102.6,102.66,101.64,102.53,197500.0,69.0058,69.0462,68.3602,68.9588,197500.0
2008-04-28 09:50:00,102.53,103.41,102.51,103.08,190600.0,68.9588,69.5506,68.9453,69.3287,190600.0
2008-04-28 10:00:00,103.09,103.09,102.36,102.92,153400.0,69.3354,69.3354,68.8444,69.2211,153400.0
2008-04-28 10:10:00,102.92,103.2,102.56,103.02,182200.0,69.2211,69.4094,68.9789,69.2883,182200.0
2008-04-28 10:20:00,103.0,103.65,102.89,103.55,188800.0,69.2749,69.712,69.2009,69.6448,188800.0
2008-04-28 10:30:00,103.57,103.78,103.5,103.55,157100.0,69.6582,69.7995,69.6111,69.6448,157100.0
2008-04-28 10:40:00,103.57,103.64,103.4,103.53,114800.0,69.6582,69.7053,69.5439,69.6313,114800.0
2008-04-28 10:50:00,103.53,103.53,103.27,103.36,148400.0,69.6313,69.6313,69.4565,69.517,148400.0
2008-04-28 11:00:00,103.34,103.44,103.0,103.01,115300.0,69.5035,69.5708,69.2749,69.2816,115300.0
2008-04-28 11:10:00,103.02,103.26,102.98,103.0,99500.0,69.2883,69.4497,69.2614,69.2749,99500.0
2008-04-28 11:20:00,103.01,103.03,102.41,102.51,123200.0,69.2816,69.295,68.878,68.9453,123200.0
2008-04-28 11:30:00,102.52,102.81,102.5,102.81,80900.0,68.952,69.1471,68.9386,69.1471,80900.0
2008-04-28 11:40:00,102.8,102.97,102.76,102.84,88700.0,69.1403,69.2547,69.1134,69.1673,88700.0
2008-04-28 11:50:00,102.84,102.99,102.54,102.58,69300.0,69.1673,69.2681,68.9655,68.9924,69300.0
2008-04-28 12:00:00,102.59,103.0,102.57,102.91,66400.0,68.9991,69.2749,68.9857,69.2143,66400.0
2008-04-28 12:10:00,102.94,102.95,102.49,102.54,82200.0,69.2345,69.2412,68.9319,68.9655,82200.0
2008-04-28 12:20:00,102.52,102.58,102.2,102.28,135800.0,68.952,68.9924,68.7368,68.7906,135800.0
2008-04-28 12:30:00,102.28,102.38,101.99,102.04,118900.0,68.7906,68.8579,68.5956,68.6292,118900.0
2008-04-28 12:40:00,102.03,102.22,101.87,101.98,113900.0,68.6225,68.7503,68.5149,68.5888,113900.0
2008-04-28 12:50:00,102.02,102.08,101.76,101.78,121700.0,68.6157,68.6561,68.4409,68.4543,121700.0
2008-04-28 13:00:00,101.79,101.98,101.77,101.84,107500.0,68.4611,68.5888,68.4476,68.4947,107500.0
2008-04-28 13:10:00,101.86,101.92,101.76,101.81,167800.0,68.5081,68.5485,68.4409,68.4745,167800.0
2008-04-28 13:20:00,101.82,101.82,101.47,101.69,144000.0,68.4812,68.4812,68.2458,68.3938,144000.0
2008-04-28 13:30:00,101.69,101.99,101.68,101.7,86400.0,68.3938,68.5956,68.3871,68.4005,86400.0
2008-04-28 13:40:00,101.69,101.99,101.69,101.93,81000.0,68.3938,68.5956,68.3938,68.5552,81000.0
2008-04-28 13:50:00,101.92,102.15,101.92,102.07,90500.0,68.5485,68.7032,68.5485,68.6494,90500.0
2008-04-28 14:00:00,102.07,102.18,101.88,102.02,116300.0,68.6494,68.7234,68.5216,68.6157,116300.0
2008-04-28 14:10:00,102.02,102.2,102.0,102.16,151300.0,68.6157,68.7368,68.6023,68.7099,151300.0
2008-04-28 14:20:00,102.16,102.39,102.08,102.12,142500.0,68.7099,68.8646,68.6561,68.683,142500.0
2008-04-28 14:30:00,102.12,102.45,102.12,102.36,85300.0,68.683,68.9049,68.683,68.8444,85300.0
2008-04-28 14:40:00,102.35,102.64,102.27,102.36,116500.0,68.8377,69.0327,68.7839,68.8444,116500.0
2008-04-28 14:50:00,102.35,102.64,102.32,102.57,113200.0,68.8377,69.0327,68.8175,68.9857,113200.0
2008-04-28 15:00:00,102.58,102.87,102.53,102.67,177600.0,68.9924,69.1874,68.9588,69.0529,177600.0
2008-04-28 15:10:00,102.67,102.83,102.67,102.81,83500.0,69.0529,69.1605,69.0529,69.1471,83500.0
2008-04-28 15:20:00,102.81,102.83,102.35,102.51,184600.0,69.1471,69.1605,68.8377,68.9453,184600.0
2008-04-28 15:30:00,102.5,102.63,102.17,102.58,223700.0,68.9386,69.026,68.7166,68.9924,223700.0
2008-04-28 15:40:00,102.58,102.65,102.49,102.59,205800.0,68.9924,69.0395,68.9319,68.9991,205800.0
2008-04-28 15:50:00,102.59,102.77,102.34,102.36,391800.0,68.9991,69.1202,68.831,68.8444,391800.0
2008-04-29 09:30:00,101.31,101.42,100.57,100.79,384400.0,68.1382,68.2122,67.6405,67.7885,384400.0
2008-04-29 09:40:00,100.78,100.98,100.15,100.37,277700.0,67.7818,67.9163,67.358,67.506,277700.0
2008-04-29 09:50:00,100.32,100.55,99.31,99.81,391500.0,67.4724,67.6271,66.7931,67.1294,391500.0
2008-04-29 10:00:00,99.81,100.43,99.8,100.29,222400.0,67.1294,67.5464,67.1226,67.4522,222400.0
2008-04-29 10:10:00,100.29,100.3,99.57,99.6,265800.0,67.4522,67.4589,66.9679,66.9881,265800.0
2008-04-29 10:20:00,99.58,99.73,99.31,99.47,241600.0,66.9747,67.0756,66.7931,66.9007,241600.0
2008-04-29 10:30:00,99.47,99.77,99.43,99.72,147500.0,66.9007,67.1025,66.8738,67.0688,147500.0
2008-04-29 10:40:00,99.72,99.94,99.31,99.33,181400.0,67.0688,67.2168,66.7931,66.8065,181400.0
2008-04-29 10:50:00,99.33,99.78,99.2,99.7,101100.0,66.8065,67.1092,66.7191,67.0554,101100.0
2008-04-29 11:00:00,99.69,100.08,99.55,100.03,142500.0,67.0487,67.311,66.9545,67.2773,142500.0
2008-04-29 11:10:00,100.02,100.04,99.78,99.95,96100.0,67.2706,67.2841,67.1092,67.2235,96100.0
2008-04-29 11:20:00,99.95,100.09,99.83,99.86,149800.0,67.2235,67.3177,67.1428,67.163,149800.0
2008-04-29 11:30:00,99.85,99.87,99.41,99.53,143900.0,67.1563,67.1697,66.8603,66.941,143900.0
2008-04-29 11:40:00,99.5,99.53,99.09,99.1,134000.0,66.9209,66.941,66.6451,66.6518,134000.0
2008-04-29 11:50:00,99.1,99.36,98.76,98.91,172100.0,66.6518,66.8267,66.4232,66.524,172100.0
2008-04-29 12:00:00,98.9,99.29,98.9,99.17,100200.0,66.5173,66.7796,66.5173,66.6989,100200.0
2008-04-29 12:10:00,99.13,99.19,98.74,98.83,104900.0,66.672,66.7124,66.4097,66.4702,104900.0
2008-04-29 12:20:00,98.84,99.3,98.82,99.27,97300.0,66.477,66.7863,66.4635,66.7662,97300.0
2008-04-29 12:30:00,99.28,99.57,99.27,99.52,488600.0,66.7729,66.9679,66.7662,66.9343,488600.0
2008-04-29 12:40:00,99.52,99.58,99.0,99.3,278900.0,66.9343,66.9747,66.5846,66.7863,278900.0
2008-04-29 12:50:00,99.3,99.72,99.29,99.6,116000.0,66.7863,67.0688,66.7796,66.9881,116000.0
2008-04-29 13:00:00,99.6,99.64,99.46,99.54,76100.0,66.9881,67.015,66.894,66.9478,76100.0
2008-04-29 13:10:00,99.55,99.87,99.53,99.86,71400.0,66.9545,67.1697,66.941,67.163,71400.0
2008-04-29 13:20:00,99.83,99.94,99.55,99.69,84200.0,67.1428,67.2168,66.9545,67.0487,84200.0
2008-04-29 13:30:00,99.69,99.97,99.69,99.96,98600.0,67.0487,67.237,67.0487,67.2302,98600.0
2008-04-29 13:40:00,99.95,99.97,99.44,99.49,87100.0,67.2235,67.237,66.8805,66.9141,87100.0
2008-04-29 13:50:00,99.49,99.79,99.47,99.71,74200.0,66.9141,67.1159,66.9007,67.0621,74200.0
2008-04-29 14:00:00,99.72,99.82,99.62,99.81,105400.0,67.0688,67.1361,67.0016,67.1294,105400.0
2008-04-29 14:10:00,99.8,99.9,99.55,99.7,106200.0,67.1226,67.1899,66.9545,67.0554,106200.0
2008-04-29 14:20:00,99.71,99.85,99.56,99.63,86100.0,67.0621,67.1563,66.9612,67.0083,86100.0
2008-04-29 14:30:00,99.59,99.64,99.32,99.46,113700.0,66.9814,67.015,66.7998,66.894,113700.0
2008-04-29 14:40:00,99.48,99.87,99.4,99.67,80500.0,66.9074,67.1697,66.8536,67.0352,80500.0
2008-04-29 14:50:00,99.66,99.89,99.64,99.78,87100.0,67.0285,67.1832,67.015,67.1092,87100.0
2008-04-29 15:00:00,99.77,99.86,99.68,99.77,124100.0,67.1025,67.163,67.0419,67.1025,124100.0
2008-04-29 15:10:00,99.77,99.79,99.55,99.57,148600.0,67.1025,67.1159,66.9545,66.9679,148600.0
2008-04-29 15:20:00,99.57,99.65,99.07,99.14,190800.0,66.9679,67.0217,66.6317,66.6787,190800.0
2008-04-29 15:30:00,99.14,99.57,99.07,99.33,170900.0,66.6787,66.9679,66.6317,66.8065,170900.0
2008-04-29 15:40:00,99.33,99.52,99.14,99.47,284600.0,66.8065,66.9343,66.6787,66.9007,284600.0
2008-04-29 15:50:00,99.47,99.48,99.24,99.29,442500.0,66.9007,66.9074,66.746,66.7796,442500.0
2008-04-30 09:30:00,100.23,101.47,100.19,101.09,378000.0,67.4118,68.2458,67.3849,67.9903,378000.0
2008-04-30 09:40:00,101.08,101.95,101.06,101.56,349300.0,67.9835,68.5687,67.9701,68.3064,349300.0
2008-04-30 09:50:00,101.56,101.62,101.03,101.07,246100.0,68.3064,68.3467,67.9499,67.9768,246100.0
2008-04-30 10:00:00,101.05,101.24,100.68,100.94,223400.0,67.9633,68.0911,67.7145,67.8894,223400.0
2008-04-30 10:10:00,100.96,101.4,100.93,101.07,160100.0,67.9028,68.1987,67.8826,67.9768,160100.0
2008-04-30 10:20:00,101.1,101.22,100.7,101.13,189800.0,67.997,68.0777,67.7279,68.0172,189800.0
2008-04-30 10:30:00,101.13,101.5,99.72,100.55,504700.0,68.0172,68.266,67.0688,67.6271,504700.0
2008-04-30 10:40:00,100.57,100.6,99.77,99.96,270900.0,67.6405,67.6607,67.1025,67.2302,270900.0
2008-04-30 10:50:00,99.98,100.4,99.11,99.13,307300.0,67.2437,67.5262,66.6586,66.672,307300.0
2008-04-30 11:00:00,99.16,99.59,99.02,99.58,202100.0,66.6922,66.9814,66.598,66.9747,202100.0
2008-04-30 11:10:00,99.58,99.72,99.1,99.57,193300.0,66.9747,67.0688,66.6518,66.9679,193300.0
2008-04-30 11:20:00,99.57,99.83,99.48,99.56,130700.0,66.9679,67.1428,66.9074,66.9612,130700.0
2008-04-30 11:30:00,99.59,99.84,99.26,99.7,213300.0,66.9814,67.1495,66.7594,67.0554,213300.0
2008-04-30 11:40:00,99.69,100.0,99.51,99.8,149500.0,67.0487,67.2571,66.9276,67.1226,149500.0
2008-04-30 11:50:00,99.82,100.0,99.74,99.84,90100.0,67.1361,67.2571,67.0823,67.1495,90100.0
2008-04-30 12:00:00,99.84,100.0,99.76,99.91,95800.0,67.1495,67.2571,67.0957,67.1966,95800.0
2008-04-30 12:10:00,99.92,99.98,99.65,99.75,118500.0,67.2033,67.2437,67.0217,67.089,118500.0
2008-04-30 12:20:00,99.74,99.86,99.51,99.63,100500.0,67.0823,67.163,66.9276,67.0083,100500.0
2008-04-30 12:30:00,99.63,99.98,99.62,99.65,89900.0,67.0083,67.2437,67.0016,67.0217,89900.0
2008-04-30 12:40:00,99.64,99.64,99.3,99.38,90400.0,67.015,67.015,66.7863,66.8402,90400.0
2008-04-30 12:50:00,99.38,99.65,99.17,99.29,124700.0,66.8402,67.0217,66.6989,66.7796,124700.0
2008-04-30 13:00:00,99.29,99.36,99.16,99.33,73100.0,66.7796,66.8267,66.6922,66.8065,73100.0
2008-04-30 13:10:00,99.33,99.49,99.25,99.25,103300.0,66.8065,66.9141,66.7527,66.7527,103300.0
2008-04-30 13:20:00,99.27,99.46,99.22,99.32,86700.0,66.7662,66.894,66.7325,66.7998,86700.0
2008-04-30 13:30:00,99.34,99.67,99.34,99.59,122300.0,66.8133,67.0352,66.8133,66.9814,122300.0
2008-04-30 13:40:00,99.59,99.7,99.35,99.51,136500.0,66.9814,67.0554,66.82,66.9276,136500.0
2008-04-30 13:50:00,99.55,99.69,99.4,99.52,147100.0,66.9545,67.0487,66.8536,66.9343,147100.0
2008-04-30 14:00:00,99.5,99.69,99.3,99.63,207600.0,66.9209,67.0487,66.7863,67.0083,207600.0
2008-04-30 14:10:00,99.63,100.0,99.18,99.85,364300.0,67.0083,67.2571,66.7056,67.1563,364300.0
2008-04-30 14:20:00,99.8,100.39,99.54,100.25,513300.0,67.1226,67.5195,66.9478,67.4253,513300.0
2008-04-30 14:30:00,100.23,100.7,99.85,100.66,233400.0,67.4118,67.7279,67.1563,67.701,233400.0
2008-04-30 14:40:00,100.65,101.46,100.58,101.05,316100.0,67.6943,68.2391,67.6472,67.9633,316100.0
2008-04-30 14:50:00,101.06,101.34,100.49,100.49,210700.0,67.9701,68.1584,67.5867,67.5867,210700.0
2008-04-30 15:00:00,100.48,101.18,100.38,101.15,258000.0,67.58,68.0508,67.5127,68.0306,258000.0
2008-04-30 15:10:00,101.15,101.37,99.5,100.89,550300.0,68.0306,68.1786,66.9209,67.8557,550300.0
2008-04-30 15:20:00,100.88,101.15,100.25,100.38,201400.0,67.849,68.0306,67.4253,67.5127,201400.0
2008-04-30 15:30:00,100.38,101.0,100.37,100.76,228000.0,67.5127,67.9297,67.506,67.7683,228000.0
2008-04-30 15:40:00,100.77,101.15,100.61,100.85,371500.0,67.775,68.0306,67.6674,67.8288,371500.0
2008-04-30 15:50:00,100.82,100.84,100.14,100.36,443100.0,67.8087,67.8221,67.3513,67.4993,443100.0
2008-05-01 09:30:00,98.89,99.51,98.0,98.81,391200.0,66.5106,66.9276,65.912,66.4568,391200.0
2008-05-01 09:40:00,98.82,98.82,98.11,98.32,264600.0,66.4635,66.4635,65.986,66.1272,264600.0
2008-05-01 09:50:00,98.29,98.76,98.25,98.67,262500.0,66.1071,66.4232,66.0801,66.3626,262500.0
2008-05-01 10:00:00,98.62,99.29,98.51,99.1,405900.0,66.329,66.7796,66.255,66.6518,405900.0
2008-05-01 10:10:00,99.14,99.31,98.61,98.89,255900.0,66.6787,66.7931,66.3223,66.5106,255900.0
2008-05-01 10:20:00,98.9,98.92,98.46,98.81,278500.0,66.5173,66.5308,66.2214,66.4568,278500.0
2008-05-01 10:30:00,98.81,98.81,97.44,97.61,331500.0,66.4568,66.4568,65.5354,65.6497,331500.0
2008-05-01 10:40:00,97.63,97.74,97.22,97.26,382600.0,65.6632,65.7371,65.3874,65.4143,382600.0
2008-05-01 10:50:00,97.23,97.44,97.04,97.25,317300.0,65.3941,65.5354,65.2663,65.4076,317300.0
2008-05-01 11:00:00,97.28,97.28,96.85,97.03,253200.0,65.4278,65.4278,65.1385,65.2596,253200.0
2008-05-01 11:10:00,97.05,97.53,96.91,97.42,206500.0,65.2731,65.5959,65.1789,65.5219,206500.0
2008-05-01 11:20:00,97.4,97.41,97.0,97.01,222400.0,65.5085,65.5152,65.2394,65.2462,222400.0
2008-05-01 11:30:00,97.01,97.03,96.19,96.24,326500.0,65.2462,65.2596,64.6947,64.7283,326500.0
2008-05-01 11:40:00,96.23,96.41,95.89,96.13,266100.0,64.7216,64.8426,64.4929,64.6543,266100.0
2008-05-01 11:50:00,96.13,96.2,95.81,96.0,194000.0,64.6543,64.7014,64.4391,64.5669,194000.0
2008-05-01 12:00:00,96.0,96.1,95.82,95.98,262400.0,64.5669,64.6341,64.4458,64.5534,262400.0
2008-05-01 12:10:00,95.97,96.47,95.86,96.25,266000.0,64.5467,64.883,64.4727,64.735,266000.0
2008-05-01 12:20:00,96.28,96.28,96.02,96.02,119800.0,64.7552,64.7552,64.5803,64.5803,119800.0
2008-05-01 12:30:00,96.02,97.14,95.95,96.82,235500.0,64.5803,65.3336,64.5332,65.1184,235500.0
2008-05-01 12:40:00,96.81,96.82,96.42,96.58,149600.0,65.1116,65.1184,64.8493,64.957,149600.0
2008-05-01 12:50:00,96.6,97.17,96.6,96.72,295900.0,64.9704,65.3538,64.9704,65.0511,295900.0
2008-05-01 13:00:00,96.73,96.83,96.39,96.83,276600.0,65.0578,65.1251,64.8292,65.1251,276600.0
2008-05-01 13:10:00,96.83,97.4,96.83,97.31,356300.0,65.1251,65.5085,65.1251,65.4479,356300.0
2008-05-01 13:20:00,97.3,97.52,97.18,97.3,302300.0,65.4412,65.5892,65.3605,65.4412,302300.0
2008-05-01 13:30:00,97.29,97.5,97.1,97.43,131000.0,65.4345,65.5757,65.3067,65.5286,131000.0
2008-05-01 13:40:00,97.44,97.51,97.26,97.38,170900.0,65.5354,65.5824,65.4143,65.495,170900.0
2008-05-01 13:50:00,97.36,97.46,97.12,97.15,154500.0,65.4816,65.5488,65.3201,65.3403,154500.0
2008-05-01 14:00:00,97.14,97.92,97.14,97.9,268600.0,65.3336,65.8582,65.3336,65.8447,268600.0
2008-05-01 14:10:00,97.89,97.96,97.56,97.7,166400.0,65.838,65.8851,65.6161,65.7102,166400.0
2008-05-01 14:20:00,97.71,98.18,97.64,98.05,164000.0,65.717,66.0331,65.6699,65.9456,164000.0
2008-05-01 14:30:00,98.07,98.2,98.01,98.17,246500.0,65.9591,66.0465,65.9187,66.0263,246500.0
2008-05-01 14:40:00,98.19,98.56,98.18,98.3,222700.0,66.0398,66.2886,66.0331,66.1138,222700.0
2008-05-01 14:50:00,98.3,98.6,98.11,98.28,182800.0,66.1138,66.3155,65.986,66.1003,182800.0
2008-05-01 15:00:00,98.29,98.62,98.16,98.39,142900.0,66.1071,66.329,66.0196,66.1743,142900.0
2008-05-01 15:10:00,98.39,98.75,98.32,98.67,181200.0,66.1743,66.4164,66.1272,66.3626,181200.0
2008-05-01 15:20:00,98.69,98.75,98.31,98.52,223400.0,66.3761,66.4164,66.1205,66.2617,223400.0
2008-05-01 15:30:00,98.5,98.54,98.1,98.22,199600.0,66.2483,66.2752,65.9793,66.06,199600.0
2008-05-01 15:40:00,98.22,98.37,98.01,98.33,229700.0,66.06,66.1609,65.9187,66.134,229700.0
2008-05-01 15:50:00,98.33,98.49,98.25,98.41,390500.0,66.134,66.2416,66.0801,66.1878,390500.0
2008-05-02 09:30:00,99.1,99.59,98.44,99.57,325500.0,66.6518,66.9814,66.2079,66.9679,325500.0
2008-05-02 09:40:00,99.57,100.51,99.57,100.14,308400.0,66.9679,67.6002,66.9679,67.3513,308400.0
2008-05-02 09:50:00,100.14,100.4,99.96,100.1,244500.0,67.3513,67.5262,67.2302,67.3244,244500.0
2008-05-02 10:00:00,100.06,100.22,99.7,99.76,239500.0,67.2975,67.4051,67.0554,67.0957,239500.0
2008-05-02 10:10:00,99.78,100.21,99.7,99.99,219500.0,67.1092,67.3984,67.0554,67.2504,219500.0
2008-05-02 10:20:00,100.0,100.03,99.37,99.39,150100.0,67.2571,67.2773,66.8334,66.8469,150100.0
2008-05-02 10:30:00,99.39,99.8,99.35,99.45,108600.0,66.8469,67.1226,66.82,66.8872,108600.0
2008-05-02 10:40:00,99.44,99.94,99.43,99.58,111700.0,66.8805,67.2168,66.8738,66.9747,111700.0
2008-05-02 10:50:00,99.58,99.93,99.42,99.65,139100.0,66.9747,67.2101,66.8671,67.0217,139100.0
2008-05-02 11:00:00,99.65,100.08,99.63,99.86,275900.0,67.0217,67.311,67.0083,67.163,275900.0
2008-05-02 11:10:00,99.83,100.0,99.57,99.85,201900.0,67.1428,67.2571,66.9679,67.1563,201900.0
2008-05-02 11:20:00,99.85,99.92,99.66,99.66,104100.0,67.1563,67.2033,67.0285,67.0285,104100.0
2008-05-02 11:30:00,99.65,99.99,99.64,99.91,110000.0,67.0217,67.2504,67.015,67.1966,110000.0
2008-05-02 11:40:00,99.95,100.02,99.7,99.93,247300.0,67.2235,67.2706,67.0554,67.2101,247300.0
2008-05-02 11:50:00,99.93,100.02,99.74,99.83,180300.0,67.2101,67.2706,67.0823,67.1428,180300.0
2008-05-02 12:00:00,99.84,100.03,99.62,99.8,220600.0,67.1495,67.2773,67.0016,67.1226,220600.0
2008-05-02 12:10:00,99.8,99.8,99.47,99.54,127900.0,67.1226,67.1226,66.9007,66.9478,127900.0
2008-05-02 12:20:00,99.57,99.68,99.48,99.5,101300.0,66.9679,67.0419,66.9074,66.9209,101300.0
2008-05-02 12:30:00,99.49,99.57,98.87,98.89,235100.0,66.9141,66.9679,66.4971,66.5106,235100.0
2008-05-02 12:40:00,98.9,99.11,98.86,98.97,156000.0,66.5173,66.6586,66.4904,66.5644,156000.0
2008-05-02 12:50:00,98.96,99.23,98.86,98.89,164200.0,66.5577,66.7393,66.4904,66.5106,164200.0
2008-05-02 13:00:00,98.89,98.92,98.3,98.49,213100.0,66.5106,66.5308,66.1138,66.2416,213100.0
2008-05-02 13:10:00,98.49,98.59,98.29,98.33,135100.0,66.2416,66.3088,66.1071,66.134,135100.0
2008-05-02 13:20:00,98.31,98.74,98.29,98.6,120200.0,66.1205,66.4097,66.1071,66.3155,120200.0
2008-05-02 13:30:00,98.6,98.74,98.49,98.63,85700.0,66.3155,66.4097,66.2416,66.3357,85700.0
2008-05-02 13:40:00,98.6,98.96,98.55,98.8,132400.0,66.3155,66.5577,66.2819,66.4501,132400.0
2008-05-02 13:50:00,98.77,98.9,98.51,98.56,115900.0,66.4299,66.5173,66.255,66.2886,115900.0
2008-05-02 14:00:00,98.59,99.0,98.17,98.24,228300.0,66.3088,66.5846,66.0263,66.0734,228300.0
2008-05-02 14:10:00,98.24,98.65,98.22,98.46,157300.0,66.0734,66.3492,66.06,66.2214,157300.0
2008-05-02 14:20:00,98.44,98.88,98.33,98.66,129500.0,66.2079,66.5039,66.134,66.3559,129500.0
2008-05-02 14:30:00,98.65,99.2,98.61,99.09,148400.0,66.3492,66.7191,66.3223,66.6451,148400.0
2008-05-02 14:40:00,99.09,99.2,98.77,99.2,258500.0,66.6451,66.7191,66.4299,66.7191,258500.0
2008-05-02 14:50:00,99.18,99.25,99.01,99.06,101800.0,66.7056,66.7527,66.5913,66.6249,101800.0
2008-05-02 15:00:00,99.05,99.13,98.87,99.05,104600.0,66.6182,66.672,66.4971,66.6182,104600.0
2008-05-02 15:10:00,99.07,99.51,99.0,99.48,174800.0,66.6317,66.9276,66.5846,66.9074,174800.0
2008-05-02 15:20:00,99.48,99.86,99.47,99.79,286000.0,66.9074,67.163,66.9007,67.1159,286000.0
2008-05-02 15:30:00,99.79,99.91,99.59,99.79,224100.0,67.1159,67.1966,66.9814,67.1159,224100.0
2008-05-02 15:40:00,99.79,99.88,99.59,99.68,232500.0,67.1159,67.1764,66.9814,67.0419,232500.0
2008-05-02 15:50:00,99.67,99.75,99.33,99.53,406800.0,67.0352,67.089,66.8065,66.941,406800.0
2008-05-05 09:30:00,100.25,101.46,100.14,100.7,491200.0,67.4253,68.2391,67.3513,67.7279,491200.0
2008-05-05 09:40:00,100.7,101.98,100.69,101.97,477800.0,67.7279,68.5888,67.7212,68.5821,477800.0
2008-05-05 09:50:00,101.96,102.48,101.96,102.46,384100.0,68.5754,68.9251,68.5754,68.9117,384100.0
2008-05-05 10:00:00,102.44,102.66,101.52,101.55,317800.0,68.8982,69.0462,68.2795,68.2996,317800.0
2008-05-05 10:10:00,101.58,101.96,101.41,101.66,151200.0,68.3198,68.5754,68.2055,68.3736,151200.0
2008-05-05 10:20:00,101.65,101.98,101.39,101.65,144600.0,68.3669,68.5888,68.192,68.3669,144600.0
2008-05-05 10:30:00,101.65,101.98,101.55,101.81,110000.0,68.3669,68.5888,68.2996,68.4745,110000.0
2008-05-05 10:40:00,101.81,101.84,101.47,101.69,111200.0,68.4745,68.4947,68.2458,68.3938,111200.0
2008-05-05 10:50:00,101.67,101.86,101.39,101.47,107400.0,68.3803,68.5081,68.192,68.2458,107400.0
2008-05-05 11:00:00,101.49,101.69,101.2,101.46,141800.0,68.2593,68.3938,68.0642,68.2391,141800.0
2008-05-05 11:10:00,101.47,102.03,101.45,101.8,121700.0,68.2458,68.6225,68.2324,68.4678,121700.0
2008-05-05 11:20:00,101.8,102.04,101.56,101.7,88400.0,68.4678,68.6292,68.3064,68.4005,88400.0
2008-05-05 11:30:00,101.72,101.81,101.24,101.31,97800.0,68.414,68.4745,68.0911,68.1382,97800.0
2008-05-05 11:40:00,101.3,101.3,101.02,101.1,72200.0,68.1315,68.1315,67.9432,67.997,72200.0
2008-05-05 11:50:00,101.1,101.45,101.09,101.2,58300.0,67.997,68.2324,67.9903,68.0642,58300.0
2008-05-05 12:00:00,101.22,101.38,101.03,101.12,55900.0,68.0777,68.1853,67.9499,68.0104,55900.0
2008-05-05 12:10:00,101.13,101.65,101.12,101.65,66900.0,68.0172,68.3669,68.0104,68.3669,66900.0
2008-05-05 12:20:00,101.62,101.7,101.33,101.53,64100.0,68.3467,68.4005,68.1517,68.2862,64100.0
2008-05-05 12:30:00,101.52,101.82,101.36,101.75,58200.0,68.2795,68.4812,68.1718,68.4341,58200.0
2008-05-05 12:40:00,101.75,101.76,101.4,101.55,56900.0,68.4341,68.4409,68.1987,68.2996,56900.0
2008-05-05 12:50:00,101.56,101.65,101.42,101.54,60100.0,68.3064,68.3669,68.2122,68.2929,60100.0
2008-05-05 13:00:00,101.53,101.65,101.36,101.4,84800.0,68.2862,68.3669,68.1718,68.1987,84800.0
2008-05-05 13:10:00,101.39,101.42,101.25,101.42,86900.0,68.192,68.2122,68.0979,68.2122,86900.0
2008-05-05 13:20:00,101.37,101.42,101.25,101.26,101700.0,68.1786,68.2122,68.0979,68.1046,101700.0
2008-05-05 13:30:00,101.25,101.58,101.2,101.37,86500.0,68.0979,68.3198,68.0642,68.1786,86500.0
2008-05-05 13:40:00,101.36,101.46,101.19,101.24,110500.0,68.1718,68.2391,68.0575,68.0911,110500.0
2008-05-05 13:50:00,101.25,101.37,100.98,101.16,127800.0,68.0979,68.1786,67.9163,68.0373,127800.0
2008-05-05 14:00:00,101.17,101.2,101.0,101.07,93200.0,68.0441,68.0642,67.9297,67.9768,93200.0
2008-05-05 14:10:00,101.09,101.25,100.86,101.2,117300.0,67.9903,68.0979,67.8356,68.0642,117300.0
2008-05-05 14:20:00,101.23,101.45,101.16,101.45,70400.0,68.0844,68.2324,68.0373,68.2324,70400.0
2008-05-05 14:30:00,101.44,101.53,101.3,101.37,81400.0,68.2257,68.2862,68.1315,68.1786,81400.0
2008-05-05 14:40:00,101.35,101.6,101.35,101.52,82800.0,68.1651,68.3333,68.1651,68.2795,82800.0
2008-05-05 14:50:00,101.55,101.67,101.24,101.42,75200.0,68.2996,68.3803,68.0911,68.2122,75200.0
2008-05-05 15:00:00,101.4,101.75,101.4,101.61,114000.0,68.1987,68.4341,68.1987,68.34,114000.0
2008-05-05 15:10:00,101.59,101.59,101.42,101.46,86200.0,68.3265,68.3265,68.2122,68.2391,86200.0
2008-05-05 15:20:00,101.46,101.99,101.46,101.66,117400.0,68.2391,68.5956,68.2391,68.3736,117400.0
2008-05-05 15:30:00,101.67,101.75,101.46,101.64,127700.0,68.3803,68.4341,68.2391,68.3602,127700.0
2008-05-05 15:40:00,101.63,101.85,101.55,101.55,266400.0,68.3534,68.5014,68.2996,68.2996,266400.0
2008-05-05 15:50:00,101.55,101.61,101.37,101.37,267900.0,68.2996,68.34,68.1786,68.1786,267900.0
2008-05-06 09:30:00,101.1,101.95,101.1,101.75,240600.0,67.997,68.5687,67.997,68.4341,240600.0
2008-05-06 09:40:00,101.7,102.85,101.68,102.23,320100.0,68.4005,69.174,68.3871,68.757,320100.0
2008-05-06 09:50:00,102.21,102.57,102.09,102.43,187800.0,68.7435,68.9857,68.6628,68.8915,187800.0
2008-05-06 10:00:00,102.47,103.15,102.47,103.03,224800.0,68.9184,69.3757,68.9184,69.295,224800.0
2008-05-06 10:10:00,103.0,103.15,102.73,102.99,240000.0,69.2749,69.3757,69.0933,69.2681,240000.0
2008-05-06 10:20:00,103.0,103.17,102.92,103.05,148900.0,69.2749,69.3892,69.2211,69.3085,148900.0
2008-05-06 10:30:00,103.04,103.29,102.82,103.05,169800.0,69.3018,69.4699,69.1538,69.3085,169800.0
2008-05-06 10:40:00,103.05,103.12,102.82,102.99,109500.0,69.3085,69.3556,69.1538,69.2681,109500.0
2008-05-06 10:50:00,102.99,103.35,102.77,103.31,157800.0,69.2681,69.5103,69.1202,69.4834,157800.0
2008-05-06 11:00:00,103.35,103.48,102.8,102.8,240400.0,69.5103,69.5977,69.1403,69.1403,240400.0
2008-05-06 11:10:00,102.8,102.98,102.56,102.93,177100.0,69.1403,69.2614,68.9789,69.2278,177100.0
2008-05-06 11:20:00,102.93,103.13,102.75,102.84,136300.0,69.2278,69.3623,69.1067,69.1673,136300.0
2008-05-06 11:30:00,102.85,102.99,102.66,102.72,89900.0,69.174,69.2681,69.0462,69.0865,89900.0
2008-05-06 11:40:00,102.7,102.83,102.54,102.75,95600.0,69.0731,69.1605,68.9655,69.1067,95600.0
2008-05-06 11:50:00,102.75,102.96,102.69,102.94,69800.0,69.1067,69.248,69.0664,69.2345,69800.0
2008-05-06 12:00:00,102.92,103.5,102.89,103.38,154800.0,69.2211,69.6111,69.2009,69.5304,154800.0
2008-05-06 12:10:00,103.42,103.61,103.23,103.49,131900.0,69.5573,69.6851,69.4296,69.6044,131900.0
2008-05-06 12:20:00,103.51,103.9,103.41,103.85,153800.0,69.6179,69.8802,69.5506,69.8465,153800.0
2008-05-06 12:30:00,103.87,103.93,103.59,103.61,73500.0,69.86,69.9004,69.6717,69.6851,73500.0
2008-05-06 12:40:00,103.64,103.79,103.29,103.4,126500.0,69.7053,69.8062,69.4699,69.5439,126500.0
2008-05-06 12:50:00,103.41,103.68,103.4,103.54,97400.0,69.5506,69.7322,69.5439,69.6381,97400.0
2008-05-06 13:00:00,103.54,103.81,103.42,103.75,102200.0,69.6381,69.8196,69.5573,69.7793,102200.0
2008-05-06 13:10:00,103.7,103.82,103.56,103.61,80900.0,69.7457,69.8264,69.6515,69.6851,80900.0
2008-05-06 13:20:00,103.65,103.83,103.57,103.7,76900.0,69.712,69.8331,69.6582,69.7457,76900.0
2008-05-06 13:30:00,103.71,103.8,103.62,103.78,50100.0,69.7524,69.8129,69.6919,69.7995,50100.0
2008-05-06 13:40:00,103.8,103.93,103.66,103.71,102200.0,69.8129,69.9004,69.7188,69.7524,102200.0
2008-05-06 13:50:00,103.69,103.95,103.57,103.7,162400.0,69.7389,69.9138,69.6582,69.7457,162400.0
2008-05-06 14:00:00,103.69,103.8,103.27,103.66,144800.0,69.7389,69.8129,69.4565,69.7188,144800.0
2008-05-06 14:10:00,103.66,103.71,103.22,103.38,89900.0,69.7188,69.7524,69.4228,69.5304,89900.0
2008-05-06 14:20:00,103.4,103.56,103.31,103.43,115700.0,69.5439,69.6515,69.4834,69.5641,115700.0
2008-05-06 14:30:00,103.42,103.54,103.23,103.32,124700.0,69.5573,69.6381,69.4296,69.4901,124700.0
2008-05-06 14:40:00,103.3,103.48,103.22,103.36,101100.0,69.4766,69.5977,69.4228,69.517,101100.0
2008-05-06 14:50:00,103.38,103.71,103.35,103.61,115900.0,69.5304,69.7524,69.5103,69.6851,115900.0
2008-05-06 15:00:00,103.59,103.91,103.43,103.78,106700.0,69.6717,69.8869,69.5641,69.7995,106700.0
2008-05-06 15:10:00,103.8,103.95,103.25,103.82,119900.0,69.8129,69.9138,69.443,69.8264,119900.0
2008-05-06 15:20:00,103.85,104.0,103.76,103.98,195800.0,69.8465,69.9474,69.786,69.934,195800.0
2008-05-06 15:30:00,103.99,104.15,103.86,104.13,324500.0,69.9407,70.0483,69.8533,70.0349,324500.0
2008-05-06 15:40:00,104.13,104.2,103.67,103.7,339900.0,70.0349,70.0819,69.7255,69.7457,339900.0
2008-05-06 15:50:00,103.7,103.74,103.27,103.48,443900.0,69.7457,69.7726,69.4565,69.5977,443900.0
2008-05-07 09:30:00,104.2,104.5,102.67,102.7,377800.0,70.0819,70.2837,69.0529,69.0731,377800.0
2008-05-07 09:40:00,102.69,103.31,102.5,102.6,204900.0,69.0664,69.4834,68.9386,69.0058,204900.0
2008-05-07 09:50:00,102.63,103.16,102.32,102.89,241000.0,69.026,69.3825,68.8175,69.2009,241000.0
2008-05-07 10:00:00,102.87,103.22,102.75,102.89,196800.0,69.1874,69.4228,69.1067,69.2009,196800.0
2008-05-07 10:10:00,102.89,103.19,102.74,102.82,286100.0,69.2009,69.4027,69.1,69.1538,286100.0
2008-05-07 10:20:00,102.87,103.45,102.83,103.1,147500.0,69.1874,69.5775,69.1605,69.3421,147500.0
2008-05-07 10:30:00,103.1,103.12,102.21,102.56,589300.0,69.3421,69.3556,68.7435,68.9789,589300.0
2008-05-07 10:40:00,102.56,103.23,102.14,102.24,242600.0,68.9789,69.4296,68.6965,68.7637,242600.0
2008-05-07 10:50:00,102.19,103.25,102.12,103.15,290500.0,68.7301,69.443,68.683,69.3757,290500.0
2008-05-07 11:00:00,103.16,103.23,102.7,103.23,229700.0,69.3825,69.4296,69.0731,69.4296,229700.0
2008-05-07 11:10:00,103.23,103.59,103.17,103.47,246100.0,69.4296,69.6717,69.3892,69.591,246100.0
2008-05-07 11:20:00,103.46,103.74,103.32,103.5,184400.0,69.5842,69.7726,69.4901,69.6111,184400.0
2008-05-07 11:30:00,103.5,103.54,102.85,102.95,303400.0,69.6111,69.6381,69.174,69.2412,303400.0
2008-05-07 11:40:00,102.95,103.03,102.84,102.97,80900.0,69.2412,69.295,69.1673,69.2547,80900.0
2008-05-07 11:50:00,102.97,103.0,102.71,102.83,111000.0,69.2547,69.2749,69.0798,69.1605,111000.0
2008-05-07 12:00:00,102.83,102.9,102.67,102.7,61200.0,69.1605,69.2076,69.0529,69.0731,61200.0
2008-05-07 12:10:00,102.7,102.91,102.66,102.78,83500.0,69.0731,69.2143,69.0462,69.1269,83500.0
2008-05-07 12:20:00,102.8,102.8,102.55,102.67,159900.0,69.1403,69.1403,68.9722,69.0529,159900.0
2008-05-07 12:30:00,102.64,102.95,102.63,102.66,81100.0,69.0327,69.2412,69.026,69.0462,81100.0
2008-05-07 12:40:00,102.66,102.95,102.66,102.8,82900.0,69.0462,69.2412,69.0462,69.1403,82900.0
2008-05-07 12:50:00,102.81,102.89,102.63,102.73,75300.0,69.1471,69.2009,69.026,69.0933,75300.0
2008-05-07 13:00:00,102.74,103.09,102.71,103.0,163300.0,69.1,69.3354,69.0798,69.2749,163300.0
2008-05-07 13:10:00,103.01,103.44,102.91,103.24,135000.0,69.2816,69.5708,69.2143,69.4363,135000.0
2008-05-07 13:20:00,103.25,103.25,102.95,103.1,104300.0,69.443,69.443,69.2412,69.3421,104300.0
2008-05-07 13:30:00,103.09,103.42,103.08,103.28,131600.0,69.3354,69.5573,69.3287,69.4632,131600.0
2008-05-07 13:40:00,103.3,103.35,103.18,103.33,59000.0,69.4766,69.5103,69.3959,69.4968,59000.0
2008-05-07 13:50:00,103.34,103.72,103.33,103.57,146000.0,69.5035,69.7591,69.4968,69.6582,146000.0
2008-05-07 14:00:00,103.56,103.64,103.28,103.64,171100.0,69.6515,69.7053,69.4632,69.7053,171100.0
2008-05-07 14:10:00,103.65,103.7,103.43,103.43,116900.0,69.712,69.7457,69.5641,69.5641,116900.0
2008-05-07 14:20:00,103.43,103.47,102.8,102.94,130400.0,69.5641,69.591,69.1403,69.2345,130400.0
2008-05-07 14:30:00,102.93,102.97,102.57,102.97,174200.0,69.2278,69.2547,68.9857,69.2547,174200.0
2008-05-07 14:40:00,102.96,103.1,102.6,102.7,191900.0,69.248,69.3421,69.0058,69.0731,191900.0
2008-05-07 14:50:00,102.67,102.94,102.62,102.66,101400.0,69.0529,69.2345,69.0193,69.0462,101400.0
2008-05-07 15:00:00,102.67,102.67,102.29,102.38,129200.0,69.0529,69.0529,68.7973,68.8579,129200.0
2008-05-07 15:10:00,102.41,102.68,102.12,102.64,208100.0,68.878,69.0596,68.683,69.0327,208100.0
2008-05-07 15:20:00,102.62,102.7,102.19,102.37,203700.0,69.0193,69.0731,68.7301,68.8511,203700.0
2008-05-07 15:30:00,102.37,102.62,102.05,102.52,194000.0,68.8511,69.0193,68.6359,68.952,194000.0
2008-05-07 15:40:00,102.52,103.0,102.41,102.75,287300.0,68.952,69.2749,68.878,69.1067,287300.0
2008-05-07 15:50:00,102.73,102.75,102.0,102.03,561100.0,69.0933,69.1067,68.6023,68.6225,561100.0
2008-05-08 09:30:00,102.61,102.96,102.07,102.74,214600.0,69.0126,69.248,68.6494,69.1,214600.0
2008-05-08 09:40:00,102.71,103.4,102.4,103.36,287700.0,69.0798,69.5439,68.8713,69.517,287700.0
2008-05-08 09:50:00,103.35,103.42,102.82,103.0,248400.0,69.5103,69.5573,69.1538,69.2749,248400.0
2008-05-08 10:00:00,102.98,103.41,102.61,103.39,184400.0,69.2614,69.5506,69.0126,69.5372,184400.0
2008-05-08 10:10:00,103.42,103.77,103.35,103.52,153900.0,69.5573,69.7927,69.5103,69.6246,153900.0
2008-05-08 10:20:00,103.54,103.85,103.48,103.84,131200.0,69.6381,69.8465,69.5977,69.8398,131200.0
2008-05-08 10:30:00,103.84,104.51,103.84,104.22,377700.0,69.8398,70.2904,69.8398,70.0954,377700.0
2008-05-08 10:40:00,104.22,104.32,103.79,104.21,160000.0,70.0954,70.1627,69.8062,70.0887,160000.0
2008-05-08 10:50:00,104.21,104.34,104.0,104.03,110900.0,70.0887,70.1761,69.9474,69.9676,110900.0
2008-05-08 11:00:00,104.03,104.21,103.65,103.66,167600.0,69.9676,70.0887,69.712,69.7188,167600.0
2008-05-08 11:10:00,103.66,104.17,103.61,103.68,145700.0,69.7188,70.0618,69.6851,69.7322,145700.0
2008-05-08 11:20:00,103.65,103.74,103.09,103.15,306700.0,69.712,69.7726,69.3354,69.3757,306700.0
2008-05-08 11:30:00,103.13,103.28,102.75,102.8,205400.0,69.3623,69.4632,69.1067,69.1403,205400.0
2008-05-08 11:40:00,102.81,103.04,102.64,102.93,153100.0,69.1471,69.3018,69.0327,69.2278,153100.0
2008-05-08 11:50:00,102.91,103.04,102.49,102.58,175000.0,69.2143,69.3018,68.9319,68.9924,175000.0
2008-05-08 12:00:00,102.57,103.12,102.57,103.12,122800.0,68.9857,69.3556,68.9857,69.3556,122800.0
2008-05-08 12:10:00,103.12,103.45,102.99,103.25,104200.0,69.3556,69.5775,69.2681,69.443,104200.0
2008-05-08 12:20:00,103.26,103.48,103.2,103.21,95200.0,69.4497,69.5977,69.4094,69.4161,95200.0
2008-05-08 12:30:00,103.24,103.4,103.03,103.18,75300.0,69.4363,69.5439,69.295,69.3959,75300.0
2008-05-08 12:40:00,103.21,103.69,103.17,103.66,85200.0,69.4161,69.7389,69.3892,69.7188,85200.0
2008-05-08 12:50:00,103.65,103.85,103.53,103.76,91500.0,69.712,69.8465,69.6313,69.786,91500.0
2008-05-08 13:00:00,103.77,103.92,103.59,103.64,58100.0,69.7927,69.8936,69.6717,69.7053,58100.0
2008-05-08 13:10:00,103.64,103.81,103.35,103.35,85700.0,69.7053,69.8196,69.5103,69.5103,85700.0
2008-05-08 13:20:00,103.38,103.84,103.34,103.7,117200.0,69.5304,69.8398,69.5035,69.7457,117200.0
2008-05-08 13:30:00,103.69,103.96,103.55,103.8,108500.0,69.7389,69.9205,69.6448,69.8129,108500.0
2008-05-08 13:40:00,103.8,104.2,103.8,103.88,118700.0,69.8129,70.0819,69.8129,69.8667,118700.0
2008-05-08 13:50:00,103.88,104.36,103.87,104.3,150700.0,69.8667,70.1896,69.86,70.1492,150700.0
2008-05-08 14:00:00,104.3,104.6,104.25,104.34,166300.0,70.1492,70.351,70.1156,70.1761,166300.0
2008-05-08 14:10:00,104.32,104.7,104.29,104.43,210200.0,70.1627,70.4182,70.1425,70.2366,210200.0
2008-05-08 14:20:00,104.42,104.62,104.21,104.32,149200.0,70.2299,70.3644,70.0887,70.1627,149200.0
2008-05-08 14:30:00,104.33,104.87,104.25,104.73,141500.0,70.1694,70.5326,70.1156,70.4384,141500.0
2008-05-08 14:40:00,104.73,104.8,104.45,104.55,146500.0,70.4384,70.4855,70.2501,70.3173,146500.0
2008-05-08 14:50:00,104.56,104.73,104.48,104.67,125400.0,70.3241,70.4384,70.2703,70.3981,125400.0
2008-05-08 15:00:00,104.65,104.95,104.6,104.78,168200.0,70.3846,70.5864,70.351,70.472,168200.0
2008-05-08 15:10:00,104.76,104.9,104.42,104.82,167400.0,70.4586,70.5527,70.2299,70.4989,167400.0
2008-05-08 15:20:00,104.82,104.96,104.64,104.92,192600.0,70.4989,70.5931,70.3779,70.5662,192600.0
2008-05-08 15:30:00,104.88,105.25,104.82,105.22,415200.0,70.5393,70.7881,70.4989,70.768,415200.0
2008-05-08 15:40:00,105.21,105.43,104.94,105.36,370900.0,70.7612,70.9092,70.5797,70.8621,370900.0
2008-05-08 15:50:00,105.36,105.75,105.24,105.56,524900.0,70.8621,71.1244,70.7814,70.9966,524900.0
2008-05-09 09:30:00,105.26,105.48,103.92,104.5,378600.0,70.7949,70.9428,69.8936,70.2837,378600.0
2008-05-09 09:40:00,104.53,104.54,103.35,103.57,226500.0,70.3039,70.3106,69.5103,69.6582,226500.0
2008-05-09 09:50:00,103.5,104.29,103.48,104.09,219200.0,69.6111,70.1425,69.5977,70.008,219200.0
2008-05-09 10:00:00,104.09,104.37,103.5,103.63,218800.0,70.008,70.1963,69.6111,69.6986,218800.0
2008-05-09 10:10:00,103.64,104.36,103.6,104.2,174700.0,69.7053,70.1896,69.6784,70.0819,174700.0
2008-05-09 10:20:00,104.19,104.48,103.93,103.94,181100.0,70.0752,70.2703,69.9004,69.9071,181100.0
2008-05-09 10:30:00,103.99,104.22,103.3,103.44,226600.0,69.9407,70.0954,69.4766,69.5708,226600.0
2008-05-09 10:40:00,103.39,104.14,103.38,103.65,144200.0,69.5372,70.0416,69.5304,69.712,144200.0
2008-05-09 10:50:00,103.65,103.98,103.58,103.7,73300.0,69.712,69.934,69.665,69.7457,73300.0
2008-05-09 11:00:00,103.72,104.36,103.69,104.12,99500.0,69.7591,70.1896,69.7389,70.0281,99500.0
2008-05-09 11:10:00,104.15,104.16,103.94,103.99,63000.0,70.0483,70.055,69.9071,69.9407,63000.0
2008-05-09 11:20:00,103.99,104.05,103.8,104.03,79900.0,69.9407,69.9811,69.8129,69.9676,79900.0
2008-05-09 11:30:00,104.05,104.54,104.03,104.38,111600.0,69.9811,70.3106,69.9676,70.203,111600.0
2008-05-09 11:40:00,104.38,104.53,104.23,104.24,78700.0,70.203,70.3039,70.1021,70.1089,78700.0
2008-05-09 11:50:00,104.27,104.5,104.21,104.48,68500.0,70.129,70.2837,70.0887,70.2703,68500.0
2008-05-09 12:00:00,104.48,104.63,104.3,104.4,94500.0,70.2703,70.3712,70.1492,70.2165,94500.0
2008-05-09 12:10:00,104.4,104.47,103.91,104.07,144800.0,70.2165,70.2635,69.8869,69.9945,144800.0
2008-05-09 12:20:00,104.05,104.13,103.87,104.03,96700.0,69.9811,70.0349,69.86,69.9676,96700.0
2008-05-09 12:30:00,104.01,104.03,103.5,103.61,130600.0,69.9542,69.9676,69.6111,69.6851,130600.0
2008-05-09 12:40:00,103.59,103.97,103.5,103.83,65300.0,69.6717,69.9273,69.6111,69.8331,65300.0
2008-05-09 12:50:00,103.83,104.36,103.7,104.36,92700.0,69.8331,70.1896,69.7457,70.1896,92700.0
2008-05-09 13:00:00,104.32,104.65,104.09,104.14,143200.0,70.1627,70.3846,70.008,70.0416,143200.0
2008-05-09 13:10:00,104.15,104.45,104.05,104.44,72600.0,70.0483,70.2501,69.9811,70.2434,72600.0
2008-05-09 13:20:00,104.44,104.59,104.27,104.31,48300.0,70.2434,70.3443,70.129,70.1559,48300.0
2008-05-09 13:30:00,104.33,104.56,104.18,104.49,76800.0,70.1694,70.3241,70.0685,70.277,76800.0
2008-05-09 13:40:00,104.52,104.55,104.15,104.24,58100.0,70.2972,70.3173,70.0483,70.1089,58100.0
2008-05-09 13:50:00,104.25,104.31,104.02,104.04,85500.0,70.1156,70.1559,69.9609,69.9743,85500.0
2008-05-09 14:00:00,104.07,104.69,104.04,104.6,77200.0,69.9945,70.4115,69.9743,70.351,77200.0
2008-05-09 14:10:00,104.6,104.8,104.55,104.74,108000.0,70.351,70.4855,70.3173,70.4451,108000.0
2008-05-09 14:20:00,104.74,104.76,104.53,104.55,102700.0,70.4451,70.4586,70.3039,70.3173,102700.0
2008-05-09 14:30:00,104.58,104.86,104.56,104.86,108700.0,70.3375,70.5258,70.3241,70.5258,108700.0
2008-05-09 14:40:00,104.86,105.0,104.84,104.89,105900.0,70.5258,70.62,70.5124,70.546,105900.0
2008-05-09 14:50:00,104.92,105.08,104.86,105.04,200300.0,70.5662,70.6738,70.5258,70.6469,200300.0
2008-05-09 15:00:00,105.05,105.06,104.75,104.97,127700.0,70.6536,70.6604,70.4519,70.5998,127700.0
2008-05-09 15:10:00,104.97,105.3,104.84,105.14,401800.0,70.5998,70.8218,70.5124,70.7142,401800.0
2008-05-09 15:20:00,105.14,105.71,105.06,105.71,247100.0,70.7142,71.0975,70.6604,71.0975,247100.0
2008-05-09 15:30:00,105.68,105.95,105.59,105.61,276400.0,71.0774,71.2589,71.0168,71.0303,276400.0
2008-05-09 15:40:00,105.62,105.71,105.02,105.05,283200.0,71.037,71.0975,70.6335,70.6536,283200.0
2008-05-09 15:50:00,105.08,105.26,104.98,105.08,306400.0,70.6738,70.7949,70.6066,70.6738,306400.0
2008-05-12 09:30:00,104.44,104.44,103.29,103.36,295400.0,70.2434,70.2434,69.4699,69.517,295400.0
2008-05-12 09:40:00,103.38,103.38,102.45,102.68,262600.0,69.5304,69.5304,68.9049,69.0596,262600.0
2008-05-12 09:50:00,102.69,102.8,102.15,102.23,261700.0,69.0664,69.1403,68.7032,68.757,261700.0
2008-05-12 10:00:00,102.23,102.33,102.0,102.12,310100.0,68.757,68.8242,68.6023,68.683,310100.0
2008-05-12 10:10:00,102.11,102.29,101.65,101.91,266300.0,68.6763,68.7973,68.3669,68.5418,266300.0
2008-05-12 10:20:00,101.93,102.05,101.74,101.91,246300.0,68.5552,68.6359,68.4274,68.5418,246300.0
2008-05-12 10:30:00,101.92,102.27,101.88,102.22,214300.0,68.5485,68.7839,68.5216,68.7503,214300.0
2008-05-12 10:40:00,102.23,102.84,102.07,102.39,408000.0,68.757,69.1673,68.6494,68.8646,408000.0
2008-05-12 10:50:00,102.38,102.68,102.32,102.58,193300.0,68.8579,69.0596,68.8175,68.9924,193300.0
2008-05-12 11:00:00,102.6,103.08,102.5,102.86,270300.0,69.0058,69.3287,68.9386,69.1807,270300.0
2008-05-12 11:10:00,102.84,103.14,102.56,102.63,175600.0,69.1673,69.369,68.9789,69.026,175600.0
2008-05-12 11:20:00,102.6,102.79,102.39,102.69,162000.0,69.0058,69.1336,68.8646,69.0664,162000.0
2008-05-12 11:30:00,102.68,102.89,102.61,102.76,159600.0,69.0596,69.2009,69.0126,69.1134,159600.0
2008-05-12 11:40:00,102.79,103.4,102.57,103.34,204600.0,69.1336,69.5439,68.9857,69.5035,204600.0
2008-05-12 11:50:00,103.32,103.61,103.12,103.56,174900.0,69.4901,69.6851,69.3556,69.6515,174900.0
2008-05-12 12:00:00,103.56,103.56,102.96,103.0,136000.0,69.6515,69.6515,69.248,69.2749,136000.0
2008-05-12 12:10:00,102.96,103.0,102.7,102.99,123100.0,69.248,69.2749,69.0731,69.2681,123100.0
2008-05-12 12:20:00,102.95,103.0,102.62,102.73,68800.0,69.2412,69.2749,69.0193,69.0933,68800.0
2008-05-12 12:30:00,102.71,103.17,102.62,103.12,59200.0,69.0798,69.3892,69.0193,69.3556,59200.0
2008-05-12 12:40:00,103.1,103.37,103.08,103.26,125600.0,69.3421,69.5237,69.3287,69.4497,125600.0
2008-05-12 12:50:00,103.26,103.34,102.92,102.97,179200.0,69.4497,69.5035,69.2211,69.2547,179200.0
2008-05-12 13:00:00,102.97,103.16,102.82,102.97,87700.0,69.2547,69.3825,69.1538,69.2547,87700.0
2008-05-12 13:10:00,102.97,103.0,102.69,103.0,84200.0,69.2547,69.2749,69.0664,69.2749,84200.0
2008-05-12 13:20:00,103.01,103.28,103.0,103.13,70800.0,69.2816,69.4632,69.2749,69.3623,70800.0
2008-05-12 13:30:00,103.15,103.2,102.75,103.19,88900.0,69.3757,69.4094,69.1067,69.4027,88900.0
2008-05-12 13:40:00,103.2,103.3,103.03,103.18,70600.0,69.4094,69.4766,69.295,69.3959,70600.0
2008-05-12 13:50:00,103.21,103.46,103.18,103.39,45400.0,69.4161,69.5842,69.3959,69.5372,45400.0
2008-05-12 14:00:00,103.37,103.45,103.13,103.36,75000.0,69.5237,69.5775,69.3623,69.517,75000.0
2008-05-12 14:10:00,103.37,103.65,103.34,103.65,107100.0,69.5237,69.712,69.5035,69.712,107100.0
2008-05-12 14:20:00,103.6,103.75,103.07,103.36,165800.0,69.6784,69.7793,69.3219,69.517,165800.0
2008-05-12 14:30:00,103.31,103.61,103.29,103.37,95800.0,69.4834,69.6851,69.4699,69.5237,95800.0
2008-05-12 14:40:00,103.38,103.57,103.27,103.57,109000.0,69.5304,69.6582,69.4565,69.6582,109000.0
2008-05-12 14:50:00,103.55,103.6,103.28,103.32,138400.0,69.6448,69.6784,69.4632,69.4901,138400.0
2008-05-12 15:00:00,103.33,103.44,103.04,103.35,240900.0,69.4968,69.5708,69.3018,69.5103,240900.0
2008-05-12 15:10:00,103.35,103.48,103.06,103.45,134900.0,69.5103,69.5977,69.3152,69.5775,134900.0
2008-05-12 15:20:00,103.43,103.7,103.29,103.45,123800.0,69.5641,69.7457,69.4699,69.5775,123800.0
2008-05-12 15:30:00,103.45,103.61,103.23,103.35,143700.0,69.5775,69.6851,69.4296,69.5103,143700.0
2008-05-12 15:40:00,103.33,103.73,103.19,103.66,212400.0,69.4968,69.7658,69.4027,69.7188,212400.0
2008-05-12 15:50:00,103.66,103.81,103.47,103.55,277300.0,69.7188,69.8196,69.591,69.6448,277300.0
2008-05-13 09:30:00,103.6,104.0,102.67,102.84,409800.0,69.6784,69.9474,69.0529,69.1673,409800.0
2008-05-13 09:40:00,102.81,103.06,102.0,102.0,312400.0,69.1471,69.3152,68.6023,68.6023,312400.0
2008-05-13 09:50:00,102.0,102.1,101.25,101.5,343700.0,68.6023,68.6695,68.0979,68.266,343700.0
2008-05-13 10:00:00,101.47,102.28,101.09,101.98,374200.0,68.2458,68.7906,67.9903,68.5888,374200.0
2008-05-13 10:10:00,101.98,102.48,101.83,102.43,211500.0,68.5888,68.9251,68.488,68.8915,211500.0
2008-05-13 10:20:00,102.41,102.5,102.18,102.3,251800.0,68.878,68.9386,68.7234,68.8041,251800.0
2008-05-13 10:30:00,102.3,102.46,102.23,102.42,155000.0,68.8041,68.9117,68.757,68.8848,155000.0
2008-05-13 10:40:00,102.44,102.59,102.23,102.55,127900.0,68.8982,68.9991,68.757,68.9722,127900.0
2008-05-13 10:50:00,102.58,102.92,102.47,102.84,164500.0,68.9924,69.2211,68.9184,69.1673,164500.0
2008-05-13 11:00:00,102.84,103.11,102.68,103.04,215100.0,69.1673,69.3488,69.0596,69.3018,215100.0
2008-05-13 11:10:00,103.04,103.92,102.93,103.67,359400.0,69.3018,69.8936,69.2278,69.7255,359400.0
2008-05-13 11:20:00,103.66,104.25,103.65,104.0,260200.0,69.7188,70.1156,69.712,69.9474,260200.0
2008-05-13 11:30:00,104.0,104.29,103.78,104.23,184600.0,69.9474,70.1425,69.7995,70.1021,184600.0
2008-05-13 11:40:00,104.22,104.61,104.08,104.16,178800.0,70.0954,70.3577,70.0012,70.055,178800.0
2008-05-13 11:50:00,104.14,104.61,104.14,104.23,146400.0,70.0416,70.3577,70.0416,70.1021,146400.0
2008-05-13 12:00:00,104.19,104.24,103.27,103.75,232600.0,70.0752,70.1089,69.4565,69.7793,232600.0
2008-05-13 12:10:00,103.8,103.99,103.39,103.48,125500.0,69.8129,69.9407,69.5372,69.5977,125500.0
2008-05-13 12:20:00,103.45,103.69,103.39,103.63,67800.0,69.5775,69.7389,69.5372,69.6986,67800.0
2008-05-13 12:30:00,103.59,103.62,103.15,103.22,95000.0,69.6717,69.6919,69.3757,69.4228,95000.0
2008-05-13 12:40:00,103.22,103.8,103.19,103.73,109200.0,69.4228,69.8129,69.4027,69.7658,109200.0
2008-05-13 12:50:00,103.71,103.79,103.52,103.71,87500.0,69.7524,69.8062,69.6246,69.7524,87500.0
2008-05-13 13:00:00,103.72,103.72,103.44,103.55,101300.0,69.7591,69.7591,69.5708,69.6448,101300.0
2008-05-13 13:10:00,103.56,103.75,103.48,103.75,117100.0,69.6515,69.7793,69.5977,69.7793,117100.0
2008-05-13 13:20:00,103.75,104.39,103.75,104.09,175500.0,69.7793,70.2097,69.7793,70.008,175500.0
2008-05-13 13:30:00,104.09,104.12,103.78,104.01,121300.0,70.008,70.0281,69.7995,69.9542,121300.0
2008-05-13 13:40:00,104.01,104.01,103.69,103.71,96200.0,69.9542,69.9542,69.7389,69.7524,96200.0
2008-05-13 13:50:00,103.72,103.75,103.5,103.69,201300.0,69.7591,69.7793,69.6111,69.7389,201300.0
2008-05-13 14:00:00,103.71,104.13,103.7,104.04,166800.0,69.7524,70.0349,69.7457,69.9743,166800.0
2008-05-13 14:10:00,104.07,104.5,103.85,104.49,181500.0,69.9945,70.2837,69.8465,70.277,181500.0
2008-05-13 14:20:00,104.48,104.65,104.16,104.31,137700.0,70.2703,70.3846,70.055,70.1559,137700.0
2008-05-13 14:30:00,104.31,104.62,104.28,104.45,105300.0,70.1559,70.3644,70.1358,70.2501,105300.0
2008-05-13 14:40:00,104.44,104.57,104.18,104.2,84200.0,70.2434,70.3308,70.0685,70.0819,84200.0
2008-05-13 14:50:00,104.24,104.71,104.22,104.65,116400.0,70.1089,70.425,70.0954,70.3846,116400.0
2008-05-13 15:00:00,104.66,104.91,104.57,104.77,113800.0,70.3913,70.5595,70.3308,70.4653,113800.0
2008-05-13 15:10:00,104.78,104.94,104.54,104.75,149400.0,70.472,70.5797,70.3106,70.4519,149400.0
2008-05-13 15:20:00,104.74,105.0,104.59,104.67,149800.0,70.4451,70.62,70.3443,70.3981,149800.0
2008-05-13 15:30:00,104.67,104.81,104.5,104.6,106000.0,70.3981,70.4922,70.2837,70.351,106000.0
2008-05-13 15:40:00,104.58,104.78,104.46,104.69,175500.0,70.3375,70.472,70.2568,70.4115,175500.0
2008-05-13 15:50:00,104.68,104.86,104.51,104.79,250800.0,70.4048,70.5258,70.2904,70.4788,250800.0
2008-05-14 09:30:00,104.3,104.99,103.84,103.85,328100.0,70.1492,70.6133,69.8398,69.8465,328100.0
2008-05-14 09:40:00,103.85,104.3,102.96,103.2,412700.0,69.8465,70.1492,69.248,69.4094,412700.0
2008-05-14 09:50:00,103.25,103.71,103.19,103.38,255200.0,69.443,69.7524,69.4027,69.5304,255200.0
2008-05-14 10:00:00,103.43,103.86,103.02,103.02,229100.0,69.5641,69.8533,69.2883,69.2883,229100.0
2008-05-14 10:10:00,103.02,103.5,102.92,103.5,211300.0,69.2883,69.6111,69.2211,69.6111,211300.0
2008-05-14 10:20:00,103.5,103.5,102.9,103.33,167400.0,69.6111,69.6111,69.2076,69.4968,167400.0
2008-05-14 10:30:00,103.27,103.89,103.12,103.44,439800.0,69.4565,69.8735,69.3556,69.5708,439800.0
2008-05-14 10:40:00,103.42,103.53,103.09,103.39,266000.0,69.5573,69.6313,69.3354,69.5372,266000.0
2008-05-14 10:50:00,103.42,104.04,103.34,103.75,162400.0,69.5573,69.9743,69.5035,69.7793,162400.0
2008-05-14 11:00:00,103.73,103.75,103.4,103.64,172100.0,69.7658,69.7793,69.5439,69.7053,172100.0
2008-05-14 11:10:00,103.64,103.94,103.5,103.79,238400.0,69.7053,69.9071,69.6111,69.8062,238400.0
2008-05-14 11:20:00,103.8,103.92,103.33,103.35,150300.0,69.8129,69.8936,69.4968,69.5103,150300.0
2008-05-14 11:30:00,103.36,103.6,103.14,103.18,125100.0,69.517,69.6784,69.369,69.3959,125100.0
2008-05-14 11:40:00,103.18,103.76,103.1,103.73,85900.0,69.3959,69.786,69.3421,69.7658,85900.0
2008-05-14 11:50:00,103.73,103.9,103.56,103.72,97900.0,69.7658,69.8802,69.6515,69.7591,97900.0
2008-05-14 12:00:00,103.72,103.94,103.65,103.91,81800.0,69.7591,69.9071,69.712,69.8869,81800.0
2008-05-14 12:10:00,103.91,104.9,103.72,104.13,104700.0,69.8869,70.5527,69.7591,70.0349,104700.0
2008-05-14 12:20:00,104.11,104.12,103.92,103.96,90900.0,70.0214,70.0281,69.8936,69.9205,90900.0
2008-05-14 12:30:00,103.93,104.07,103.82,103.97,66500.0,69.9004,69.9945,69.8264,69.9273,66500.0
2008-05-14 12:40:00,103.99,104.02,103.81,103.86,35400.0,69.9407,69.9609,69.8196,69.8533,35400.0
2008-05-14 12:50:00,103.89,103.94,103.79,103.91,50500.0,69.8735,69.9071,69.8062,69.8869,50500.0
2008-05-14 13:00:00,103.92,104.23,103.91,104.14,88000.0,69.8936,70.1021,69.8869,70.0416,88000.0
2008-05-14 13:10:00,104.12,104.13,103.9,103.96,100600.0,70.0281,70.0349,69.8802,69.9205,100600.0
2008-05-14 13:20:00,103.95,103.95,103.65,103.86,77800.0,69.9138,69.9138,69.712,69.8533,77800.0
2008-05-14 13:30:00,103.93,104.49,103.92,104.43,162500.0,69.9004,70.277,69.8936,70.2366,162500.0
2008-05-14 13:40:00,104.44,104.69,104.44,104.59,129200.0,70.2434,70.4115,70.2434,70.3443,129200.0
2008-05-14 13:50:00,104.58,104.78,104.48,104.6,158900.0,70.3375,70.472,70.2703,70.351,158900.0
2008-05-14 14:00:00,104.6,104.85,104.6,104.74,274500.0,70.351,70.5191,70.351,70.4451,274500.0
2008-05-14 14:10:00,104.71,104.78,104.4,104.43,170000.0,70.425,70.472,70.2165,70.2366,170000.0
2008-05-14 14:20:00,104.45,104.61,104.21,104.41,87300.0,70.2501,70.3577,70.0887,70.2232,87300.0
2008-05-14 14:30:00,104.42,104.61,104.24,104.26,89000.0,70.2299,70.3577,70.1089,70.1223,89000.0
2008-05-14 14:40:00,104.27,104.58,104.23,104.5,86100.0,70.129,70.3375,70.1021,70.2837,86100.0
2008-05-14 14:50:00,104.5,104.68,104.36,104.5,124100.0,70.2837,70.4048,70.1896,70.2837,124100.0
2008-05-14 15:00:00,104.51,104.62,104.22,104.24,255700.0,70.2904,70.3644,70.0954,70.1089,255700.0
2008-05-14 15:10:00,104.26,104.42,104.14,104.34,227800.0,70.1223,70.2299,70.0416,70.1761,227800.0
2008-05-14 15:20:00,104.36,104.6,103.88,104.09,342600.0,70.1896,70.351,69.8667,70.008,342600.0
2008-05-14 15:30:00,104.09,104.12,103.41,103.53,558700.0,70.008,70.0281,69.5506,69.6313,558700.0
2008-05-14 15:40:00,103.53,103.62,103.15,103.4,570100.0,69.6313,69.6919,69.3757,69.5439,570100.0
2008-05-14 15:50:00,103.4,103.46,102.82,102.9,660400.0,69.5439,69.5842,69.1538,69.2076,660400.0
2008-05-15 09:30:00,104.36,104.7,103.68,103.87,478900.0,70.1896,70.4182,69.7322,69.86,478900.0
2008-05-15 09:40:00,103.87,103.93,102.88,102.88,321300.0,69.86,69.9004,69.1942,69.1942,321300.0
2008-05-15 09:50:00,102.88,103.41,102.75,103.32,237200.0,69.1942,69.5506,69.1067,69.4901,237200.0
2008-05-15 10:00:00,103.32,103.72,102.95,103.16,335300.0,69.4901,69.7591,69.2412,69.3825,335300.0
2008-05-15 10:10:00,103.14,103.19,102.5,102.54,231700.0,69.369,69.4027,68.9386,68.9655,231700.0
2008-05-15 10:20:00,102.56,102.58,102.17,102.45,226700.0,68.9789,68.9924,68.7166,68.9049,226700.0
2008-05-15 10:30:00,102.43,102.62,102.03,102.47,295100.0,68.8915,69.0193,68.6225,68.9184,295100.0
2008-05-15 10:40:00,102.48,102.87,102.45,102.74,256800.0,68.9251,69.1874,68.9049,69.1,256800.0
2008-05-15 10:50:00,102.75,102.87,102.56,102.75,139600.0,69.1067,69.1874,68.9789,69.1067,139600.0
2008-05-15 11:00:00,102.78,103.07,102.55,103.01,183200.0,69.1269,69.3219,68.9722,69.2816,183200.0
2008-05-15 11:10:00,102.99,103.39,102.89,103.3,256700.0,69.2681,69.5372,69.2009,69.4766,256700.0
2008-05-15 11:20:00,103.3,103.5,103.12,103.5,223800.0,69.4766,69.6111,69.3556,69.6111,223800.0
2008-05-15 11:30:00,103.5,103.55,103.11,103.32,219400.0,69.6111,69.6448,69.3488,69.4901,219400.0
2008-05-15 11:40:00,103.3,103.35,102.52,102.59,234000.0,69.4766,69.5103,68.952,68.9991,234000.0
2008-05-15 11:50:00,102.61,102.88,102.54,102.75,159400.0,69.0126,69.1942,68.9655,69.1067,159400.0
2008-05-15 12:00:00,102.74,102.83,102.07,102.14,228600.0,69.1,69.1605,68.6494,68.6965,228600.0
2008-05-15 12:10:00,102.14,102.14,101.56,101.89,236500.0,68.6965,68.6965,68.3064,68.5283,236500.0
2008-05-15 12:20:00,101.88,101.92,101.05,101.15,307500.0,68.5216,68.5485,67.9633,68.0306,307500.0
2008-05-15 12:30:00,101.15,101.31,100.75,100.75,388600.0,68.0306,68.1382,67.7616,67.7616,388600.0
2008-05-15 12:40:00,100.76,100.78,100.12,100.36,333300.0,67.7683,67.7818,67.3379,67.4993,333300.0
2008-05-15 12:50:00,100.4,100.8,100.23,100.62,200700.0,67.5262,67.7952,67.4118,67.6741,200700.0
2008-05-15 13:00:00,100.65,100.98,100.01,100.12,325100.0,67.6943,67.9163,67.2639,67.3379,325100.0
2008-05-15 13:10:00,100.12,100.51,100.05,100.47,186400.0,67.3379,67.6002,67.2908,67.5733,186400.0
2008-05-15 13:20:00,100.5,100.71,100.12,100.23,288500.0,67.5934,67.7347,67.3379,67.4118,288500.0
2008-05-15 13:30:00,100.23,100.95,100.1,100.88,170800.0,67.4118,67.8961,67.3244,67.849,170800.0
2008-05-15 13:40:00,100.91,100.98,100.42,100.93,184300.0,67.8692,67.9163,67.5396,67.8826,184300.0
2008-05-15 13:50:00,100.94,101.18,100.85,101.01,151300.0,67.8894,68.0508,67.8288,67.9364,151300.0
2008-05-15 14:00:00,101.04,101.38,101.01,101.12,251500.0,67.9566,68.1853,67.9364,68.0104,251500.0
2008-05-15 14:10:00,101.1,101.75,101.1,101.73,221300.0,67.997,68.4341,67.997,68.4207,221300.0
2008-05-15 14:20:00,101.75,102.24,101.61,102.2,268900.0,68.4341,68.7637,68.34,68.7368,268900.0
2008-05-15 14:30:00,102.21,102.21,101.83,101.86,219400.0,68.7435,68.7435,68.488,68.5081,219400.0
2008-05-15 14:40:00,101.85,102.03,101.81,102.02,101400.0,68.5014,68.6225,68.4745,68.6157,101400.0
2008-05-15 14:50:00,102.03,102.27,101.91,102.02,310600.0,68.6225,68.7839,68.5418,68.6157,310600.0
2008-05-15 15:00:00,102.06,102.48,101.95,102.48,227600.0,68.6426,68.9251,68.5687,68.9251,227600.0
2008-05-15 15:10:00,102.48,102.58,102.28,102.3,231800.0,68.9251,68.9924,68.7906,68.8041,231800.0
2008-05-15 15:20:00,102.3,102.65,102.18,102.5,255500.0,68.8041,69.0395,68.7234,68.9386,255500.0
2008-05-15 15:30:00,102.5,102.61,102.25,102.59,222000.0,68.9386,69.0126,68.7704,68.9991,222000.0
2008-05-15 15:40:00,102.58,103.0,102.54,102.97,351700.0,68.9924,69.2749,68.9655,69.2547,351700.0
2008-05-15 15:50:00,102.97,103.67,102.88,103.45,847900.0,69.2547,69.7255,69.1942,69.5775,847900.0
2008-05-16 09:30:00,104.83,105.45,104.59,105.44,1353900.0,70.5057,70.9227,70.3443,70.9159,1353900.0
2008-05-16 09:40:00,105.44,105.75,104.49,105.13,400900.0,70.9159,71.1244,70.277,70.7074,400900.0
2008-05-16 09:50:00,105.07,105.14,104.35,104.39,307100.0,70.6671,70.7142,70.1828,70.2097,307100.0
2008-05-16 10:00:00,104.38,104.79,104.27,104.35,229800.0,70.203,70.4788,70.129,70.1828,229800.0
2008-05-16 10:10:00,104.35,104.99,104.27,104.97,205000.0,70.1828,70.6133,70.129,70.5998,205000.0
2008-05-16 10:20:00,104.94,105.01,103.99,103.99,273300.0,70.5797,70.6267,69.9407,69.9407,273300.0
2008-05-16 10:30:00,104.0,104.54,103.93,104.27,249800.0,69.9474,70.3106,69.9004,70.129,249800.0
2008-05-16 10:40:00,104.27,104.6,103.97,104.13,175600.0,70.129,70.351,69.9273,70.0349,175600.0
2008-05-16 10:50:00,104.1,104.84,104.05,104.81,200700.0,70.0147,70.5124,69.9811,70.4922,200700.0
2008-05-16 11:00:00,104.77,104.78,104.22,104.48,125900.0,70.4653,70.472,70.0954,70.2703,125900.0
2008-05-16 11:10:00,104.49,104.71,104.28,104.28,158700.0,70.277,70.425,70.1358,70.1358,158700.0
2008-05-16 11:20:00,104.3,104.42,104.07,104.35,139700.0,70.1492,70.2299,69.9945,70.1828,139700.0
2008-05-16 11:30:00,104.35,104.46,104.07,104.36,177900.0,70.1828,70.2568,69.9945,70.1896,177900.0
2008-05-16 11:40:00,104.36,104.52,104.15,104.41,137900.0,70.1896,70.2972,70.0483,70.2232,137900.0
2008-05-16 11:50:00,104.41,104.81,104.38,104.68,181500.0,70.2232,70.4922,70.203,70.4048,181500.0
2008-05-16 12:00:00,104.68,104.82,104.5,104.66,121600.0,70.4048,70.4989,70.2837,70.3913,121600.0
2008-05-16 12:10:00,104.67,105.21,104.65,105.17,207000.0,70.3981,70.7612,70.3846,70.7343,207000.0
2008-05-16 12:20:00,105.14,105.16,104.71,104.73,158000.0,70.7142,70.7276,70.425,70.4384,158000.0
2008-05-16 12:30:00,104.72,104.83,104.52,104.68,125900.0,70.4317,70.5057,70.2972,70.4048,125900.0
2008-05-16 12:40:00,104.66,104.99,104.54,104.74,120200.0,70.3913,70.6133,70.3106,70.4451,120200.0
2008-05-16 12:50:00,104.74,104.76,104.35,104.35,106800.0,70.4451,70.4586,70.1828,70.1828,106800.0
2008-05-16 13:00:00,104.36,104.58,104.31,104.55,128700.0,70.1896,70.3375,70.1559,70.3173,128700.0
2008-05-16 13:10:00,104.54,104.55,104.0,104.01,278100.0,70.3106,70.3173,69.9474,69.9542,278100.0
2008-05-16 13:20:00,104.01,104.29,103.91,104.19,154100.0,69.9542,70.1425,69.8869,70.0752,154100.0
2008-05-16 13:30:00,104.24,104.26,104.02,104.09,124100.0,70.1089,70.1223,69.9609,70.008,124100.0
2008-05-16 13:40:00,104.08,104.24,103.85,104.21,183500.0,70.0012,70.1089,69.8465,70.0887,183500.0
2008-05-16 13:50:00,104.2,104.76,104.18,104.62,138100.0,70.0819,70.4586,70.0685,70.3644,138100.0
2008-05-16 14:00:00,104.61,104.8,104.48,104.71,120200.0,70.3577,70.4855,70.2703,70.425,120200.0
2008-05-16 14:10:00,104.71,104.99,104.64,104.92,203800.0,70.425,70.6133,70.3779,70.5662,203800.0
2008-05-16 14:20:00,104.93,105.0,104.76,104.95,179600.0,70.5729,70.62,70.4586,70.5864,179600.0
2008-05-16 14:30:00,104.93,105.0,104.76,104.9,102000.0,70.5729,70.62,70.4586,70.5527,102000.0
2008-05-16 14:40:00,104.91,104.99,104.87,104.96,104300.0,70.5595,70.6133,70.5326,70.5931,104300.0
2008-05-16 14:50:00,104.94,105.25,104.93,105.13,168600.0,70.5797,70.7881,70.5729,70.7074,168600.0
2008-05-16 15:00:00,105.14,105.15,104.81,105.12,135900.0,70.7142,70.7209,70.4922,70.7007,135900.0
2008-05-16 15:10:00,105.12,105.13,104.95,105.04,190100.0,70.7007,70.7074,70.5864,70.6469,190100.0
2008-05-16 15:20:00,105.04,105.41,105.04,105.13,359900.0,70.6469,70.8958,70.6469,70.7074,359900.0
2008-05-16 15:30:00,105.13,105.2,104.93,105.08,209400.0,70.7074,70.7545,70.5729,70.6738,209400.0
2008-05-16 15:40:00,105.1,105.15,104.98,105.06,415600.0,70.6873,70.7209,70.6066,70.6604,415600.0
2008-05-16 15:50:00,105.05,105.27,104.78,105.25,664300.0,70.6536,70.8016,70.472,70.7881,664300.0
2008-05-19 09:30:00,105.67,105.75,104.26,104.28,312400.0,71.0706,71.1244,70.1223,70.1358,312400.0
2008-05-19 09:40:00,104.3,105.46,104.29,105.44,261400.0,70.1492,70.9294,70.1425,70.9159,261400.0
2008-05-19 09:50:00,105.47,105.58,104.87,104.91,288900.0,70.9361,71.0101,70.5326,70.5595,288900.0
2008-05-19 10:00:00,104.92,105.09,104.48,104.52,251200.0,70.5662,70.6805,70.2703,70.2972,251200.0
2008-05-19 10:10:00,104.48,105.28,104.42,104.97,220600.0,70.2703,70.8083,70.2299,70.5998,220600.0
2008-05-19 10:20:00,105.0,105.59,104.97,105.41,216800.0,70.62,71.0168,70.5998,70.8958,216800.0
2008-05-19 10:30:00,105.37,105.85,105.36,105.61,164700.0,70.8689,71.1917,70.8621,71.0303,164700.0
2008-05-19 10:40:00,105.62,106.16,105.62,106.0,216300.0,71.037,71.4002,71.037,71.2926,216300.0
2008-05-19 10:50:00,105.97,106.06,105.71,105.9,99500.0,71.2724,71.3329,71.0975,71.2253,99500.0
2008-05-19 11:00:00,105.91,106.04,105.79,106.01,112800.0,71.232,71.3195,71.1513,71.2993,112800.0
2008-05-19 11:10:00,106.02,106.09,105.43,105.53,109700.0,71.306,71.3531,70.9092,70.9765,109700.0
2008-05-19 11:20:00,105.52,105.74,105.28,105.54,218400.0,70.9697,71.1177,70.8083,70.9832,218400.0
2008-05-19 11:30:00,105.49,106.46,105.49,106.42,224100.0,70.9496,71.602,70.9496,71.5751,224100.0
2008-05-19 11:40:00,106.41,106.73,106.31,106.73,260800.0,71.5683,71.7836,71.5011,71.7836,260800.0
2008-05-19 11:50:00,106.71,106.76,106.3,106.74,190900.0,71.7701,71.8037,71.4943,71.7903,190900.0
2008-05-19 12:00:00,106.74,107.0,106.58,106.73,151900.0,71.7903,71.9651,71.6827,71.7836,151900.0
2008-05-19 12:10:00,106.72,107.12,106.67,107.03,157800.0,71.7768,72.0459,71.7432,71.9853,157800.0
2008-05-19 12:20:00,107.06,107.09,106.74,106.99,109600.0,72.0055,72.0257,71.7903,71.9584,109600.0
2008-05-19 12:30:00,106.98,107.42,106.92,107.27,153400.0,71.9517,72.2476,71.9113,72.1467,153400.0
2008-05-19 12:40:00,107.29,107.43,107.05,107.29,155700.0,72.1602,72.2544,71.9988,72.1602,155700.0
2008-05-19 12:50:00,107.35,107.42,107.15,107.23,118100.0,72.2005,72.2476,72.066,72.1198,118100.0
2008-05-19 13:00:00,107.21,107.39,107.17,107.3,124800.0,72.1064,72.2275,72.0795,72.1669,124800.0
2008-05-19 13:10:00,107.29,107.76,107.29,107.74,154800.0,72.1602,72.4763,72.1602,72.4629,154800.0
2008-05-19 13:20:00,107.76,107.97,107.7,107.82,288200.0,72.4763,72.6175,72.4359,72.5167,288200.0
2008-05-19 13:30:00,107.8,107.85,107.39,107.48,162200.0,72.5032,72.5368,72.2275,72.288,162200.0
2008-05-19 13:40:00,107.47,107.73,107.41,107.54,113300.0,72.2813,72.4561,72.2409,72.3283,113300.0
2008-05-19 13:50:00,107.51,107.61,107.12,107.22,152500.0,72.3082,72.3754,72.0459,72.1131,152500.0
2008-05-19 14:00:00,107.23,107.31,106.72,106.74,190000.0,72.1198,72.1736,71.7768,71.7903,190000.0
2008-05-19 14:10:00,106.73,106.79,106.09,106.72,214200.0,71.7836,71.8239,71.3531,71.7768,214200.0
2008-05-19 14:20:00,106.69,106.96,106.61,106.72,149200.0,71.7567,71.9382,71.7028,71.7768,149200.0
2008-05-19 14:30:00,106.69,106.98,106.64,106.96,112200.0,71.7567,71.9517,71.723,71.9382,112200.0
2008-05-19 14:40:00,106.98,107.0,106.5,106.51,149400.0,71.9517,71.9651,71.6289,71.6356,149400.0
2008-05-19 14:50:00,106.51,106.82,106.43,106.65,124400.0,71.6356,71.8441,71.5818,71.7297,124400.0
2008-05-19 15:00:00,106.67,106.96,106.66,106.93,108300.0,71.7432,71.9382,71.7365,71.9181,108300.0
2008-05-19 15:10:00,106.96,107.22,106.66,106.66,136100.0,71.9382,72.1131,71.7365,71.7365,136100.0
2008-05-19 15:20:00,106.66,106.83,106.61,106.73,114000.0,71.7365,71.8508,71.7028,71.7836,114000.0
2008-05-19 15:30:00,106.73,106.73,106.0,106.04,257100.0,71.7836,71.7836,71.2926,71.3195,257100.0
2008-05-19 15:40:00,106.05,106.31,105.95,106.31,265700.0,71.3262,71.5011,71.2589,71.5011,265700.0
2008-05-19 15:50:00,106.31,106.78,106.09,106.59,450000.0,71.5011,71.8172,71.3531,71.6894,450000.0
2008-05-20 09:30:00,107.0,107.52,106.16,106.23,308300.0,71.9651,72.3149,71.4002,71.4473,308300.0
2008-05-20 09:40:00,106.24,106.76,105.6,106.5,194300.0,71.454,71.8037,71.0235,71.6289,194300.0
2008-05-20 09:50:00,106.53,106.56,105.35,105.77,222400.0,71.649,71.6692,70.8554,71.1379,222400.0
2008-05-20 10:00:00,105.75,106.18,105.54,105.72,216900.0,71.1244,71.4136,70.9832,71.1043,216900.0
2008-05-20 10:10:00,105.71,105.88,105.27,105.87,218500.0,71.0975,71.2119,70.8016,71.2051,218500.0
2008-05-20 10:20:00,105.86,106.09,105.65,105.92,329700.0,71.1984,71.3531,71.0572,71.2388,329700.0
2008-05-20 10:30:00,105.92,105.93,105.46,105.46,206800.0,71.2388,71.2455,70.9294,70.9294,206800.0
2008-05-20 10:40:00,105.47,105.79,105.43,105.74,164400.0,70.9361,71.1513,70.9092,71.1177,164400.0
2008-05-20 10:50:00,105.73,106.11,105.68,105.91,229900.0,71.111,71.3666,71.0774,71.232,229900.0
2008-05-20 11:00:00,105.91,106.08,105.49,105.5,184800.0,71.232,71.3464,70.9496,70.9563,184800.0
2008-05-20 11:10:00,105.5,105.69,105.36,105.53,201900.0,70.9563,71.0841,70.8621,70.9765,201900.0
2008-05-20 11:20:00,105.53,105.64,105.12,105.22,129400.0,70.9765,71.0505,70.7007,70.768,129400.0
2008-05-20 11:30:00,105.2,105.28,104.9,105.16,262000.0,70.7545,70.8083,70.5527,70.7276,262000.0
2008-05-20 11:40:00,105.17,105.19,104.85,105.02,159100.0,70.7343,70.7478,70.5191,70.6335,159100.0
2008-05-20 11:50:00,105.03,105.19,105.0,105.13,100300.0,70.6402,70.7478,70.62,70.7074,100300.0
2008-05-20 12:00:00,105.12,105.22,105.0,105.17,98600.0,70.7007,70.768,70.62,70.7343,98600.0
2008-05-20 12:10:00,105.17,105.37,105.14,105.35,348800.0,70.7343,70.8689,70.7142,70.8554,348800.0
2008-05-20 12:20:00,105.36,105.71,105.33,105.69,157800.0,70.8621,71.0975,70.842,71.0841,157800.0
2008-05-20 12:30:00,105.69,105.79,105.55,105.56,243300.0,71.0841,71.1513,70.9899,70.9966,243300.0
2008-05-20 12:40:00,105.54,105.7,105.47,105.7,151600.0,70.9832,71.0908,70.9361,71.0908,151600.0
2008-05-20 12:50:00,105.67,105.91,105.67,105.84,259500.0,71.0706,71.232,71.0706,71.185,259500.0
2008-05-20 13:00:00,105.83,106.01,105.74,105.91,197300.0,71.1782,71.2993,71.1177,71.232,197300.0
2008-05-20 13:10:00,105.93,106.13,105.78,106.1,398400.0,71.2455,71.38,71.1446,71.3598,398400.0
2008-05-20 13:20:00,106.09,106.22,105.73,105.73,239900.0,71.3531,71.4405,71.111,71.111,239900.0
2008-05-20 13:30:00,105.75,105.88,105.53,105.54,120400.0,71.1244,71.2119,70.9765,70.9832,120400.0
2008-05-20 13:40:00,105.53,105.64,105.26,105.32,245100.0,70.9765,71.0505,70.7949,70.8352,245100.0
2008-05-20 13:50:00,105.32,105.54,105.19,105.47,188200.0,70.8352,70.9832,70.7478,70.9361,188200.0
2008-05-20 14:00:00,105.46,105.75,105.45,105.53,163100.0,70.9294,71.1244,70.9227,70.9765,163100.0
2008-05-20 14:10:00,105.54,105.97,105.54,105.76,240300.0,70.9832,71.2724,70.9832,71.1312,240300.0
2008-05-20 14:20:00,105.78,105.78,105.51,105.59,152400.0,71.1446,71.1446,70.963,71.0168,152400.0
2008-05-20 14:30:00,105.58,105.8,105.47,105.78,179900.0,71.0101,71.1581,70.9361,71.1446,179900.0
2008-05-20 14:40:00,105.76,105.78,105.54,105.65,90200.0,71.1312,71.1446,70.9832,71.0572,90200.0
2008-05-20 14:50:00,105.65,105.7,105.5,105.52,113200.0,71.0572,71.0908,70.9563,70.9697,113200.0
2008-05-20 15:00:00,105.53,105.7,105.46,105.51,105300.0,70.9765,71.0908,70.9294,70.963,105300.0
2008-05-20 15:10:00,105.51,105.61,105.4,105.55,136500.0,70.963,71.0303,70.889,70.9899,136500.0
2008-05-20 15:20:00,105.54,105.7,105.42,105.66,221700.0,70.9832,71.0908,70.9025,71.0639,221700.0
2008-05-20 15:30:00,105.66,105.68,105.11,105.29,206700.0,71.0639,71.0774,70.694,70.8151,206700.0
2008-05-20 15:40:00,105.29,105.64,105.24,105.56,280200.0,70.8151,71.0505,70.7814,70.9966,280200.0
2008-05-20 15:50:00,105.56,106.12,105.49,106.0,408800.0,70.9966,71.3733,70.9496,71.2926,408800.0
2008-05-21 09:30:00,105.85,106.75,105.19,105.99,453000.0,71.1917,71.797,70.7478,71.2859,453000.0
2008-05-21 09:40:00,105.99,106.79,105.71,106.74,371400.0,71.2859,71.8239,71.0975,71.7903,371400.0
2008-05-21 09:50:00,106.69,107.36,106.69,107.16,253400.0,71.7567,72.2073,71.7567,72.0728,253400.0
2008-05-21 10:00:00,107.13,107.27,106.46,106.58,208100.0,72.0526,72.1467,71.602,71.6827,208100.0
2008-05-21 10:10:00,106.6,106.71,105.86,105.89,234200.0,71.6961,71.7701,71.1984,71.2186,234200.0
2008-05-21 10:20:00,105.89,106.0,105.05,105.24,340800.0,71.2186,71.2926,70.6536,70.7814,340800.0
2008-05-21 10:30:00,105.33,106.28,105.16,105.34,686200.0,70.842,71.4809,70.7276,70.8487,686200.0
2008-05-21 10:40:00,105.37,105.99,105.3,105.96,187500.0,70.8689,71.2859,70.8218,71.2657,187500.0
2008-05-21 10:50:00,105.95,106.23,105.83,105.87,159700.0,71.2589,71.4473,71.1782,71.2051,159700.0
2008-05-21 11:00:00,105.87,106.79,105.87,106.75,169000.0,71.2051,71.8239,71.2051,71.797,169000.0
2008-05-21 11:10:00,106.7,106.72,105.9,106.16,127200.0,71.7634,71.7768,71.2253,71.4002,127200.0
2008-05-21 11:20:00,106.16,106.37,106.01,106.33,81900.0,71.4002,71.5414,71.2993,71.5145,81900.0
2008-05-21 11:30:00,106.33,106.53,106.26,106.3,90000.0,71.5145,71.649,71.4674,71.4943,90000.0
2008-05-21 11:40:00,106.29,107.01,106.15,107.0,191400.0,71.4876,71.9719,71.3935,71.9651,191400.0
2008-05-21 11:50:00,107.0,107.29,106.91,107.01,117500.0,71.9651,72.1602,71.9046,71.9719,117500.0
2008-05-21 12:00:00,107.02,107.5,106.98,107.28,114100.0,71.9786,72.3014,71.9517,72.1535,114100.0
2008-05-21 12:10:00,107.29,107.35,106.87,107.07,109700.0,72.1602,72.2005,71.8777,72.0122,109700.0
2008-05-21 12:20:00,107.11,107.45,107.07,107.38,140600.0,72.0391,72.2678,72.0122,72.2207,140600.0
2008-05-21 12:30:00,107.37,107.81,107.35,107.67,189000.0,72.214,72.5099,72.2005,72.4158,189000.0
2008-05-21 12:40:00,107.69,108.2,107.69,108.15,196300.0,72.4292,72.7722,72.4292,72.7386,196300.0
2008-05-21 12:50:00,108.16,108.53,107.4,108.22,349100.0,72.7453,72.9942,72.2342,72.7857,349100.0
2008-05-21 13:00:00,108.24,108.34,107.78,107.89,177400.0,72.7991,72.8664,72.4898,72.5637,177400.0
2008-05-21 13:10:00,107.9,107.99,107.6,107.63,94400.0,72.5705,72.631,72.3687,72.3889,94400.0
2008-05-21 13:20:00,107.65,107.88,107.4,107.43,156900.0,72.4023,72.557,72.2342,72.2544,156900.0
2008-05-21 13:30:00,107.46,107.62,107.32,107.36,132300.0,72.2745,72.3821,72.1804,72.2073,132300.0
2008-05-21 13:40:00,107.36,107.54,107.25,107.48,126600.0,72.2073,72.3283,72.1333,72.288,126600.0
2008-05-21 13:50:00,107.47,107.5,106.65,106.89,154900.0,72.2813,72.3014,71.7297,71.8912,154900.0
2008-05-21 14:00:00,106.87,106.87,106.22,106.36,343300.0,71.8777,71.8777,71.4405,71.5347,343300.0
2008-05-21 14:10:00,106.34,106.47,105.92,105.96,298800.0,71.5213,71.6087,71.2388,71.2657,298800.0
2008-05-21 14:20:00,105.97,106.41,105.84,105.88,223800.0,71.2724,71.5683,71.185,71.2119,223800.0
2008-05-21 14:30:00,105.88,106.05,105.49,105.95,194400.0,71.2119,71.3262,70.9496,71.2589,194400.0
2008-05-21 14:40:00,105.95,106.04,105.13,105.15,197300.0,71.2589,71.3195,70.7074,70.7209,197300.0
2008-05-21 14:50:00,105.14,105.83,105.09,105.67,149200.0,70.7142,71.1782,70.6805,71.0706,149200.0
2008-05-21 15:00:00,105.69,105.82,105.0,105.25,164900.0,71.0841,71.1715,70.62,70.7881,164900.0
2008-05-21 15:10:00,105.25,105.66,105.0,105.45,161500.0,70.7881,71.0639,70.62,70.9227,161500.0
2008-05-21 15:20:00,105.45,105.57,104.85,104.94,165400.0,70.9227,71.0034,70.5191,70.5797,165400.0
2008-05-21 15:30:00,104.94,105.36,104.9,104.98,220600.0,70.5797,70.8621,70.5527,70.6066,220600.0
2008-05-21 15:40:00,104.99,105.02,104.69,104.74,431500.0,70.6133,70.6335,70.4115,70.4451,431500.0
2008-05-21 15:50:00,104.76,104.82,103.9,104.05,636100.0,70.4586,70.4989,69.8802,69.9811,636100.0
2008-05-22 09:30:00,104.58,104.58,103.2,103.22,289900.0,70.3375,70.3375,69.4094,69.4228,289900.0
2008-05-22 09:40:00,103.23,104.33,103.05,103.82,307500.0,69.4296,70.1694,69.3085,69.8264,307500.0
2008-05-22 09:50:00,103.83,103.92,102.81,103.4,194100.0,69.8331,69.8936,69.1471,69.5439,194100.0
2008-05-22 10:00:00,103.38,103.42,102.2,102.24,273300.0,69.5304,69.5573,68.7368,68.7637,273300.0
2008-05-22 10:10:00,102.22,102.87,102.2,102.46,337600.0,68.7503,69.1874,68.7368,68.9117,337600.0
2008-05-22 10:20:00,102.46,102.68,102.06,102.33,309800.0,68.9117,69.0596,68.6426,68.8242,309800.0
2008-05-22 10:30:00,102.33,103.06,102.16,102.28,298800.0,68.8242,69.3152,68.7099,68.7906,298800.0
2008-05-22 10:40:00,102.27,103.14,102.21,102.84,236100.0,68.7839,69.369,68.7435,69.1673,236100.0
2008-05-22 10:50:00,102.84,104.12,102.84,103.78,326700.0,69.1673,70.0281,69.1673,69.7995,326700.0
2008-05-22 11:00:00,103.79,103.89,103.1,103.3,132000.0,69.8062,69.8735,69.3421,69.4766,132000.0
2008-05-22 11:10:00,103.29,103.42,103.0,103.26,204500.0,69.4699,69.5573,69.2749,69.4497,204500.0
2008-05-22 11:20:00,103.26,103.52,102.97,103.38,159800.0,69.4497,69.6246,69.2547,69.5304,159800.0
2008-05-22 11:30:00,103.35,104.21,103.33,103.66,194000.0,69.5103,70.0887,69.4968,69.7188,194000.0
2008-05-22 11:40:00,103.64,103.67,103.2,103.38,225300.0,69.7053,69.7255,69.4094,69.5304,225300.0
2008-05-22 11:50:00,103.34,103.34,102.91,103.05,205900.0,69.5035,69.5035,69.2143,69.3085,205900.0
2008-05-22 12:00:00,103.05,103.37,102.33,102.57,343600.0,69.3085,69.5237,68.8242,68.9857,343600.0
2008-05-22 12:10:00,102.58,102.9,102.4,102.72,193500.0,68.9924,69.2076,68.8713,69.0865,193500.0
2008-05-22 12:20:00,102.71,102.73,102.32,102.47,181100.0,69.0798,69.0933,68.8175,68.9184,181100.0
2008-05-22 12:30:00,102.51,102.71,102.34,102.34,153800.0,68.9453,69.0798,68.831,68.831,153800.0
2008-05-22 12:40:00,102.38,102.71,102.33,102.61,84600.0,68.8579,69.0798,68.8242,69.0126,84600.0
2008-05-22 12:50:00,102.6,102.71,102.37,102.47,130700.0,69.0058,69.0798,68.8511,68.9184,130700.0
2008-05-22 13:00:00,102.45,102.89,102.43,102.82,222700.0,68.9049,69.2009,68.8915,69.1538,222700.0
2008-05-22 13:10:00,102.82,103.1,102.81,102.83,177000.0,69.1538,69.3421,69.1471,69.1605,177000.0
2008-05-22 13:20:00,102.85,103.1,102.74,103.05,143000.0,69.174,69.3421,69.1,69.3085,143000.0
2008-05-22 13:30:00,103.05,103.68,103.0,103.27,199400.0,69.3085,69.7322,69.2749,69.4565,199400.0
2008-05-22 13:40:00,103.29,103.59,102.86,103.53,186800.0,69.4699,69.6717,69.1807,69.6313,186800.0
2008-05-22 13:50:00,103.58,103.8,103.36,103.37,119700.0,69.665,69.8129,69.517,69.5237,119700.0
2008-05-22 14:00:00,103.36,103.4,102.61,102.71,167000.0,69.517,69.5439,69.0126,69.0798,167000.0
2008-05-22 14:10:00,102.72,102.8,102.3,102.4,178600.0,69.0865,69.1403,68.8041,68.8713,178600.0
2008-05-22 14:20:00,102.35,102.65,102.19,102.38,156800.0,68.8377,69.0395,68.7301,68.8579,156800.0
2008-05-22 14:30:00,102.35,102.45,102.24,102.45,121100.0,68.8377,68.9049,68.7637,68.9049,121100.0
2008-05-22 14:40:00,102.44,102.69,102.36,102.51,113400.0,68.8982,69.0664,68.8444,68.9453,113400.0
2008-05-22 14:50:00,102.51,102.9,102.45,102.72,127800.0,68.9453,69.2076,68.9049,69.0865,127800.0
2008-05-22 15:00:00,102.72,102.75,102.44,102.75,100900.0,69.0865,69.1067,68.8982,69.1067,100900.0
2008-05-22 15:10:00,102.76,102.76,102.49,102.54,73400.0,69.1134,69.1134,68.9319,68.9655,73400.0
2008-05-22 15:20:00,102.57,102.58,102.06,102.06,147900.0,68.9857,68.9924,68.6426,68.6426,147900.0
2008-05-22 15:30:00,102.05,102.27,102.02,102.16,227800.0,68.6359,68.7839,68.6157,68.7099,227800.0
2008-05-22 15:40:00,102.16,102.24,101.93,102.18,384900.0,68.7099,68.7637,68.5552,68.7234,384900.0
2008-05-22 15:50:00,102.17,102.63,102.12,102.37,349700.0,68.7166,69.026,68.683,68.8511,349700.0
2008-05-23 09:30:00,103.32,103.51,102.0,102.35,405300.0,69.4901,69.6179,68.6023,68.8377,405300.0
2008-05-23 09:40:00,102.35,102.4,101.71,101.77,279100.0,68.8377,68.8713,68.4072,68.4476,279100.0
2008-05-23 09:50:00,101.79,102.42,101.57,101.94,235600.0,68.4611,68.8848,68.3131,68.5619,235600.0
2008-05-23 10:00:00,101.94,102.01,101.52,101.79,296800.0,68.5619,68.609,68.2795,68.4611,296800.0
2008-05-23 10:10:00,101.77,101.79,101.5,101.56,158300.0,68.4476,68.4611,68.266,68.3064,158300.0
2008-05-23 10:20:00,101.55,101.65,100.85,100.97,270100.0,68.2996,68.3669,67.8288,67.9095,270100.0
2008-05-23 10:30:00,100.93,100.93,100.38,100.59,255300.0,67.8826,67.8826,67.5127,67.654,255300.0
2008-05-23 10:40:00,100.58,101.01,100.5,100.6,132200.0,67.6472,67.9364,67.5934,67.6607,132200.0
2008-05-23 10:50:00,100.59,100.63,100.0,100.48,393300.0,67.654,67.6809,67.2571,67.58,393300.0
2008-05-23 11:00:00,100.43,100.46,99.7,99.7,288400.0,67.5464,67.5665,67.0554,67.0554,288400.0
2008-05-23 11:10:00,99.7,99.97,99.26,99.54,281200.0,67.0554,67.237,66.7594,66.9478,281200.0
2008-05-23 11:20:00,99.54,100.0,99.37,99.38,211700.0,66.9478,67.2571,66.8334,66.8402,211700.0
2008-05-23 11:30:00,99.41,99.46,99.0,99.06,196700.0,66.8603,66.894,66.5846,66.6249,196700.0
2008-05-23 11:40:00,99.06,99.37,99.0,99.23,172800.0,66.6249,66.8334,66.5846,66.7393,172800.0
2008-05-23 11:50:00,99.22,100.06,99.15,100.02,137000.0,66.7325,67.2975,66.6855,67.2706,137000.0
2008-05-23 12:00:00,100.01,100.05,99.5,99.91,151600.0,67.2639,67.2908,66.9209,67.1966,151600.0
2008-05-23 12:10:00,99.93,100.01,99.59,99.63,152100.0,67.2101,67.2639,66.9814,67.0083,152100.0
2008-05-23 12:20:00,99.64,100.25,99.6,100.04,107300.0,67.015,67.4253,66.9881,67.2841,107300.0
2008-05-23 12:30:00,100.02,100.04,99.59,99.71,69800.0,67.2706,67.2841,66.9814,67.0621,69800.0
2008-05-23 12:40:00,99.67,100.0,99.6,99.95,73100.0,67.0352,67.2571,66.9881,67.2235,73100.0
2008-05-23 12:50:00,99.95,100.18,99.59,99.66,143400.0,67.2235,67.3782,66.9814,67.0285,143400.0
2008-05-23 13:00:00,99.69,100.04,99.64,100.0,106600.0,67.0487,67.2841,67.015,67.2571,106600.0
2008-05-23 13:10:00,99.97,100.04,99.9,100.0,105300.0,67.237,67.2841,67.1899,67.2571,105300.0
2008-05-23 13:20:00,100.0,100.2,99.88,99.91,191500.0,67.2571,67.3917,67.1764,67.1966,191500.0
2008-05-23 13:30:00,99.94,100.14,99.93,100.06,152500.0,67.2168,67.3513,67.2101,67.2975,152500.0
2008-05-23 13:40:00,100.06,100.25,100.03,100.14,74000.0,67.2975,67.4253,67.2773,67.3513,74000.0
2008-05-23 13:50:00,100.16,100.21,99.9,99.95,111900.0,67.3648,67.3984,67.1899,67.2235,111900.0
2008-05-23 14:00:00,99.95,99.95,99.52,99.72,156700.0,67.2235,67.2235,66.9343,67.0688,156700.0
2008-05-23 14:10:00,99.72,100.0,99.61,99.82,133900.0,67.0688,67.2571,66.9948,67.1361,133900.0
2008-05-23 14:20:00,99.83,100.27,99.83,100.25,102600.0,67.1428,67.4387,67.1428,67.4253,102600.0
2008-05-23 14:30:00,100.25,100.65,100.13,100.5,131000.0,67.4253,67.6943,67.3446,67.5934,131000.0
2008-05-23 14:40:00,100.52,100.79,100.44,100.79,152900.0,67.6069,67.7885,67.5531,67.7885,152900.0
2008-05-23 14:50:00,100.79,101.08,100.67,100.79,123800.0,67.7885,67.9835,67.7078,67.7885,123800.0
2008-05-23 15:00:00,100.8,100.83,100.52,100.69,105900.0,67.7952,67.8154,67.6069,67.7212,105900.0
2008-05-23 15:10:00,100.7,100.86,100.44,100.56,143400.0,67.7279,67.8356,67.5531,67.6338,143400.0
2008-05-23 15:20:00,100.57,101.02,100.47,101.0,127900.0,67.6405,67.9432,67.5733,67.9297,127900.0
2008-05-23 15:30:00,101.01,101.27,100.54,100.58,237700.0,67.9364,68.1113,67.6203,67.6472,237700.0
2008-05-23 15:40:00,100.59,100.59,100.26,100.35,290500.0,67.654,67.654,67.432,67.4925,290500.0
2008-05-23 15:50:00,100.37,100.39,99.86,99.96,479000.0,67.506,67.5195,67.163,67.2302,479000.0
2008-05-27 09:30:00,99.5,99.58,98.36,98.62,480800.0,66.9209,66.9747,66.1541,66.329,480800.0
2008-05-27 09:40:00,98.55,99.11,98.07,98.5,271200.0,66.2819,66.6586,65.9591,66.2483,271200.0
2008-05-27 09:50:00,98.5,99.45,98.5,98.79,257900.0,66.2483,66.8872,66.2483,66.4433,257900.0
2008-05-27 10:00:00,98.78,99.19,98.58,98.96,201700.0,66.4366,66.7124,66.3021,66.5577,201700.0
2008-05-27 10:10:00,98.96,99.91,98.86,99.35,537000.0,66.5577,67.1966,66.4904,66.82,537000.0
2008-05-27 10:20:00,99.39,100.33,99.19,100.2,302400.0,66.8469,67.4791,66.7124,67.3917,302400.0
2008-05-27 10:30:00,100.2,100.89,100.09,100.62,356600.0,67.3917,67.8557,67.3177,67.6741,356600.0
2008-05-27 10:40:00,100.61,101.17,100.54,100.64,302400.0,67.6674,68.0441,67.6203,67.6876,302400.0
2008-05-27 10:50:00,100.66,101.09,100.52,100.77,148900.0,67.701,67.9903,67.6069,67.775,148900.0
2008-05-27 11:00:00,100.8,101.14,100.76,100.83,157800.0,67.7952,68.0239,67.7683,67.8154,157800.0
2008-05-27 11:10:00,100.88,101.6,100.75,101.6,199000.0,67.849,68.3333,67.7616,68.3333,199000.0
2008-05-27 11:20:00,101.6,101.85,101.5,101.62,173900.0,68.3333,68.5014,68.266,68.3467,173900.0
2008-05-27 11:30:00,101.66,101.72,101.39,101.4,156100.0,68.3736,68.414,68.192,68.1987,156100.0
2008-05-27 11:40:00,101.4,101.5,101.35,101.35,123900.0,68.1987,68.266,68.1651,68.1651,123900.0
2008-05-27 11:50:00,101.36,101.6,101.24,101.34,153600.0,68.1718,68.3333,68.0911,68.1584,153600.0
2008-05-27 12:00:00,101.37,101.54,101.3,101.4,82500.0,68.1786,68.2929,68.1315,68.1987,82500.0
2008-05-27 12:10:00,101.45,101.82,101.31,101.69,79100.0,68.2324,68.4812,68.1382,68.3938,79100.0
2008-05-27 12:20:00,101.69,101.89,101.4,101.44,128200.0,68.3938,68.5283,68.1987,68.2257,128200.0
2008-05-27 12:30:00,101.43,101.7,101.29,101.62,110800.0,68.2189,68.4005,68.1248,68.3467,110800.0
2008-05-27 12:40:00,101.61,101.61,101.34,101.54,73100.0,68.34,68.34,68.1584,68.2929,73100.0
2008-05-27 12:50:00,101.54,101.66,101.38,101.48,52900.0,68.2929,68.3736,68.1853,68.2526,52900.0
2008-05-27 13:00:00,101.51,101.53,101.07,101.1,136600.0,68.2727,68.2862,67.9768,67.997,136600.0
2008-05-27 13:10:00,101.1,101.32,100.93,101.22,84700.0,67.997,68.1449,67.8826,68.0777,84700.0
2008-05-27 13:20:00,101.22,101.41,101.14,101.25,65500.0,68.0777,68.2055,68.0239,68.0979,65500.0
2008-05-27 13:30:00,101.25,101.47,101.12,101.3,88000.0,68.0979,68.2458,68.0104,68.1315,88000.0
2008-05-27 13:40:00,101.32,101.4,101.17,101.3,89500.0,68.1449,68.1987,68.0441,68.1315,89500.0
2008-05-27 13:50:00,101.32,101.52,101.24,101.28,78600.0,68.1449,68.2795,68.0911,68.118,78600.0
2008-05-27 14:00:00,101.29,101.43,100.96,101.04,149600.0,68.1248,68.2189,67.9028,67.9566,149600.0
2008-05-27 14:10:00,101.05,101.19,100.7,100.7,125600.0,67.9633,68.0575,67.7279,67.7279,125600.0
2008-05-27 14:20:00,100.73,100.88,100.55,100.6,111100.0,67.7481,67.849,67.6271,67.6607,111100.0
2008-05-27 14:30:00,100.57,100.63,100.25,100.29,142000.0,67.6405,67.6809,67.4253,67.4522,142000.0
2008-05-27 14:40:00,100.29,100.7,100.27,100.7,113100.0,67.4522,67.7279,67.4387,67.7279,113100.0
2008-05-27 14:50:00,100.7,100.77,100.45,100.67,91400.0,67.7279,67.775,67.5598,67.7078,91400.0
2008-05-27 15:00:00,100.66,100.95,100.66,100.84,115400.0,67.701,67.8961,67.701,67.8221,115400.0
2008-05-27 15:10:00,100.84,101.04,100.74,100.99,139100.0,67.8221,67.9566,67.7549,67.923,139100.0
2008-05-27 15:20:00,101.0,101.21,100.97,101.13,211900.0,67.9297,68.071,67.9095,68.0172,211900.0
2008-05-27 15:30:00,101.12,101.39,101.07,101.35,234300.0,68.0104,68.192,67.9768,68.1651,234300.0
2008-05-27 15:40:00,101.33,101.42,101.2,101.32,232100.0,68.1517,68.2122,68.0642,68.1449,232100.0
2008-05-27 15:50:00,101.31,101.35,100.72,100.85,635200.0,68.1382,68.1651,67.7414,67.8288,635200.0
2008-05-28 09:30:00,100.07,100.45,98.85,99.54,451300.0,67.3042,67.5598,66.4837,66.9478,451300.0
2008-05-28 09:40:00,99.55,99.72,99.25,99.61,366000.0,66.9545,67.0688,66.7527,66.9948,366000.0
2008-05-28 09:50:00,99.65,100.81,99.45,100.55,363800.0,67.0217,67.8019,66.8872,67.6271,363800.0
2008-05-28 10:00:00,100.55,101.34,100.4,101.27,409400.0,67.6271,68.1584,67.5262,68.1113,409400.0
2008-05-28 10:10:00,101.28,101.3,100.5,101.12,297800.0,68.118,68.1315,67.5934,68.0104,297800.0
2008-05-28 10:20:00,101.07,101.49,100.14,100.65,263100.0,67.9768,68.2593,67.3513,67.6943,263100.0
2008-05-28 10:30:00,100.64,100.76,100.03,100.17,262300.0,67.6876,67.7683,67.2773,67.3715,262300.0
2008-05-28 10:40:00,100.17,100.36,99.83,100.27,146000.0,67.3715,67.4993,67.1428,67.4387,146000.0
2008-05-28 10:50:00,100.29,100.35,99.8,99.91,100100.0,67.4522,67.4925,67.1226,67.1966,100100.0
2008-05-28 11:00:00,99.88,100.15,99.75,100.15,158200.0,67.1764,67.358,67.089,67.358,158200.0
2008-05-28 11:10:00,100.15,100.23,99.97,100.06,130000.0,67.358,67.4118,67.237,67.2975,130000.0
2008-05-28 11:20:00,100.05,100.3,100.0,100.28,115200.0,67.2908,67.4589,67.2571,67.4455,115200.0
2008-05-28 11:30:00,100.3,100.48,100.2,100.45,103400.0,67.4589,67.58,67.3917,67.5598,103400.0
2008-05-28 11:40:00,100.46,100.55,100.17,100.52,66300.0,67.5665,67.6271,67.3715,67.6069,66300.0
2008-05-28 11:50:00,100.52,100.75,100.49,100.61,81800.0,67.6069,67.7616,67.5867,67.6674,81800.0
2008-05-28 12:00:00,100.62,100.8,100.48,100.6,144000.0,67.6741,67.7952,67.58,67.6607,144000.0
2008-05-28 12:10:00,100.58,100.93,100.58,100.75,93600.0,67.6472,67.8826,67.6472,67.7616,93600.0
2008-05-28 12:20:00,100.74,100.87,100.65,100.74,74100.0,67.7549,67.8423,67.6943,67.7549,74100.0
2008-05-28 12:30:00,100.75,101.16,100.73,101.16,110200.0,67.7616,68.0373,67.7481,68.0373,110200.0
2008-05-28 12:40:00,101.12,101.49,101.09,101.47,141000.0,68.0104,68.2593,67.9903,68.2458,141000.0
2008-05-28 12:50:00,101.49,101.67,101.38,101.61,106400.0,68.2593,68.3803,68.1853,68.34,106400.0
2008-05-28 13:00:00,101.62,101.73,101.38,101.38,109600.0,68.3467,68.4207,68.1853,68.1853,109600.0
2008-05-28 13:10:00,101.4,101.7,101.28,101.64,88200.0,68.1987,68.4005,68.118,68.3602,88200.0
2008-05-28 13:20:00,101.59,101.6,101.36,101.42,54700.0,68.3265,68.3333,68.1718,68.2122,54700.0
2008-05-28 13:30:00,101.43,101.59,101.33,101.48,82200.0,68.2189,68.3265,68.1517,68.2526,82200.0
2008-05-28 13:40:00,101.49,101.93,101.4,101.79,119200.0,68.2593,68.5552,68.1987,68.4611,119200.0
2008-05-28 13:50:00,101.77,102.03,101.69,101.94,120500.0,68.4476,68.6225,68.3938,68.5619,120500.0
2008-05-28 14:00:00,101.97,102.0,101.48,101.68,98900.0,68.5821,68.6023,68.2526,68.3871,98900.0
2008-05-28 14:10:00,101.68,102.09,101.68,102.08,112800.0,68.3871,68.6628,68.3871,68.6561,112800.0
2008-05-28 14:20:00,102.09,102.22,101.99,102.06,169600.0,68.6628,68.7503,68.5956,68.6426,169600.0
2008-05-28 14:30:00,102.05,102.43,102.01,102.38,141300.0,68.6359,68.8915,68.609,68.8579,141300.0
2008-05-28 14:40:00,102.39,102.52,102.26,102.39,75300.0,68.8646,68.952,68.7772,68.8646,75300.0
2008-05-28 14:50:00,102.39,102.4,102.11,102.17,94900.0,68.8646,68.8713,68.6763,68.7166,94900.0
2008-05-28 15:00:00,102.18,102.29,102.05,102.12,156100.0,68.7234,68.7973,68.6359,68.683,156100.0
2008-05-28 15:10:00,102.14,102.45,102.11,102.45,152400.0,68.6965,68.9049,68.6763,68.9049,152400.0
2008-05-28 15:20:00,102.42,102.9,102.35,102.73,220500.0,68.8848,69.2076,68.8377,69.0933,220500.0
2008-05-28 15:30:00,102.72,102.82,102.49,102.68,201200.0,69.0865,69.1538,68.9319,69.0596,201200.0
2008-05-28 15:40:00,102.7,102.98,102.61,102.95,255500.0,69.0731,69.2614,69.0126,69.2412,255500.0
2008-05-28 15:50:00,102.97,103.0,102.79,102.97,364700.0,69.2547,69.2749,69.1336,69.2547,364700.0
2008-05-29 09:30:00,102.35,102.44,101.47,102.1,325800.0,68.8377,68.8982,68.2458,68.6695,325800.0
2008-05-29 09:40:00,102.1,102.13,101.37,101.75,244600.0,68.6695,68.6897,68.1786,68.4341,244600.0
2008-05-29 09:50:00,101.79,102.09,101.58,101.68,158400.0,68.4611,68.6628,68.3198,68.3871,158400.0
2008-05-29 10:00:00,101.68,102.0,101.33,101.4,196300.0,68.3871,68.6023,68.1517,68.1987,196300.0
2008-05-29 10:10:00,101.4,101.82,101.2,101.2,245200.0,68.1987,68.4812,68.0642,68.0642,245200.0
2008-05-29 10:20:00,101.21,101.75,100.88,101.65,206600.0,68.071,68.4341,67.849,68.3669,206600.0
2008-05-29 10:30:00,101.67,102.85,101.67,102.01,512400.0,68.3803,69.174,68.3803,68.609,512400.0
2008-05-29 10:40:00,102.02,102.91,102.0,102.2,453100.0,68.6157,69.2143,68.6023,68.7368,453100.0
2008-05-29 10:50:00,102.21,102.74,102.14,102.43,317400.0,68.7435,69.1,68.6965,68.8915,317400.0
2008-05-29 11:00:00,102.43,102.86,102.06,102.77,224100.0,68.8915,69.1807,68.6426,69.1202,224100.0
2008-05-29 11:10:00,102.8,102.86,102.39,102.51,95700.0,69.1403,69.1807,68.8646,68.9453,95700.0
2008-05-29 11:20:00,102.51,102.7,101.82,101.82,164900.0,68.9453,69.0731,68.4812,68.4812,164900.0
2008-05-29 11:30:00,101.83,102.0,101.05,101.06,182900.0,68.488,68.6023,67.9633,67.9701,182900.0
2008-05-29 11:40:00,101.05,101.36,100.81,100.96,218800.0,67.9633,68.1718,67.8019,67.9028,218800.0
2008-05-29 11:50:00,100.93,101.02,100.63,100.7,188800.0,67.8826,67.9432,67.6809,67.7279,188800.0
2008-05-29 12:00:00,100.72,101.37,100.72,101.11,136800.0,67.7414,68.1786,67.7414,68.0037,136800.0
2008-05-29 12:10:00,101.11,101.25,100.91,101.0,115500.0,68.0037,68.0979,67.8692,67.9297,115500.0
2008-05-29 12:20:00,100.99,101.39,100.95,101.09,146500.0,67.923,68.192,67.8961,67.9903,146500.0
2008-05-29 12:30:00,101.16,102.0,101.16,101.51,107300.0,68.0373,68.6023,68.0373,68.2727,107300.0
2008-05-29 12:40:00,101.48,101.54,101.12,101.29,91700.0,68.2526,68.2929,68.0104,68.1248,91700.0
2008-05-29 12:50:00,101.32,101.82,101.27,101.71,80700.0,68.1449,68.4812,68.1113,68.4072,80700.0
2008-05-29 13:00:00,101.71,101.78,101.0,101.04,120400.0,68.4072,68.4543,67.9297,67.9566,120400.0
2008-05-29 13:10:00,101.03,101.78,101.0,101.75,60600.0,67.9499,68.4543,67.9297,68.4341,60600.0
2008-05-29 13:20:00,101.75,101.82,101.35,101.78,72200.0,68.4341,68.4812,68.1651,68.4543,72200.0
2008-05-29 13:30:00,101.82,101.85,101.31,101.59,93300.0,68.4812,68.5014,68.1382,68.3265,93300.0
2008-05-29 13:40:00,101.58,101.71,101.32,101.7,76300.0,68.3198,68.4072,68.1449,68.4005,76300.0
2008-05-29 13:50:00,101.68,101.69,101.4,101.52,101400.0,68.3871,68.3938,68.1987,68.2795,101400.0
2008-05-29 14:00:00,101.52,101.6,101.3,101.4,94300.0,68.2795,68.3333,68.1315,68.1987,94300.0
2008-05-29 14:10:00,101.41,101.92,101.23,101.89,140900.0,68.2055,68.5485,68.0844,68.5283,140900.0
2008-05-29 14:20:00,101.88,102.1,101.15,101.21,227500.0,68.5216,68.6695,68.0306,68.071,227500.0
2008-05-29 14:30:00,101.15,101.18,101.01,101.1,158500.0,68.0306,68.0508,67.9364,67.997,158500.0
2008-05-29 14:40:00,101.11,101.34,100.98,101.17,124200.0,68.0037,68.1584,67.9163,68.0441,124200.0
2008-05-29 14:50:00,101.17,101.36,101.0,101.24,83600.0,68.0441,68.1718,67.9297,68.0911,83600.0
2008-05-29 15:00:00,101.22,101.24,100.65,100.73,150600.0,68.0777,68.0911,67.6943,67.7481,150600.0
2008-05-29 15:10:00,100.73,101.01,100.69,100.8,104100.0,67.7481,67.9364,67.7212,67.7952,104100.0
2008-05-29 15:20:00,100.8,100.89,100.56,100.82,123200.0,67.7952,67.8557,67.6338,67.8087,123200.0
2008-05-29 15:30:00,100.83,101.14,100.75,100.98,157900.0,67.8154,68.0239,67.7616,67.9163,157900.0
2008-05-29 15:40:00,100.97,101.42,100.64,101.35,281200.0,67.9095,68.2122,67.6876,68.1651,281200.0
2008-05-29 15:50:00,101.36,101.4,100.97,101.05,325900.0,68.1718,68.1987,67.9095,67.9633,325900.0
2008-05-30 09:30:00,101.14,102.05,101.0,101.49,365600.0,68.0239,68.6359,67.9297,68.2593,365600.0
2008-05-30 09:40:00,101.45,101.7,101.04,101.49,306500.0,68.2324,68.4005,67.9566,68.2593,306500.0
2008-05-30 09:50:00,101.52,101.87,101.15,101.48,265300.0,68.2795,68.5149,68.0306,68.2526,265300.0
2008-05-30 10:00:00,101.47,101.63,100.85,101.34,243000.0,68.2458,68.3534,67.8288,68.1584,243000.0
2008-05-30 10:10:00,101.36,101.68,100.77,101.38,260700.0,68.1718,68.3871,67.775,68.1853,260700.0
2008-05-30 10:20:00,101.37,101.72,100.8,100.99,278100.0,68.1786,68.414,67.7952,67.923,278100.0
2008-05-30 10:30:00,100.98,101.89,100.67,101.79,258500.0,67.9163,68.5283,67.7078,68.4611,258500.0
2008-05-30 10:40:00,101.79,101.91,101.49,101.83,125800.0,68.4611,68.5418,68.2593,68.488,125800.0
2008-05-30 10:50:00,101.85,102.41,101.82,102.03,183000.0,68.5014,68.878,68.4812,68.6225,183000.0
2008-05-30 11:00:00,101.98,102.15,101.5,101.56,109600.0,68.5888,68.7032,68.266,68.3064,109600.0
2008-05-30 11:10:00,101.54,102.03,101.52,102.03,131200.0,68.2929,68.6225,68.2795,68.6225,131200.0
2008-05-30 11:20:00,102.01,102.07,101.76,101.95,162900.0,68.609,68.6494,68.4409,68.5687,162900.0
2008-05-30 11:30:00,101.94,102.46,101.75,102.45,117000.0,68.5619,68.9117,68.4341,68.9049,117000.0
2008-05-30 11:40:00,102.44,102.54,102.01,102.01,137400.0,68.8982,68.9655,68.609,68.609,137400.0
2008-05-30 11:50:00,102.01,102.44,101.99,102.35,103500.0,68.609,68.8982,68.5956,68.8377,103500.0
2008-05-30 12:00:00,102.33,102.5,102.25,102.37,92300.0,68.8242,68.9386,68.7704,68.8511,92300.0
2008-05-30 12:10:00,102.32,102.42,102.08,102.17,91700.0,68.8175,68.8848,68.6561,68.7166,91700.0
2008-05-30 12:20:00,102.17,102.24,102.02,102.05,77100.0,68.7166,68.7637,68.6157,68.6359,77100.0
2008-05-30 12:30:00,102.09,102.24,102.03,102.15,92700.0,68.6628,68.7637,68.6225,68.7032,92700.0
2008-05-30 12:40:00,102.12,102.12,101.71,101.76,102300.0,68.683,68.683,68.4072,68.4409,102300.0
2008-05-30 12:50:00,101.74,101.93,101.55,101.61,78500.0,68.4274,68.5552,68.2996,68.34,78500.0
2008-05-30 13:00:00,101.6,101.7,101.52,101.55,83700.0,68.3333,68.4005,68.2795,68.2996,83700.0
2008-05-30 13:10:00,101.55,101.85,101.43,101.8,94700.0,68.2996,68.5014,68.2189,68.4678,94700.0
2008-05-30 13:20:00,101.81,101.87,101.47,101.57,86200.0,68.4745,68.5149,68.2458,68.3131,86200.0
2008-05-30 13:30:00,101.56,101.75,101.5,101.64,99600.0,68.3064,68.4341,68.266,68.3602,99600.0
2008-05-30 13:40:00,101.68,101.72,101.4,101.48,64100.0,68.3871,68.414,68.1987,68.2526,64100.0
2008-05-30 13:50:00,101.47,101.6,101.41,101.5,73500.0,68.2458,68.3333,68.2055,68.266,73500.0
2008-05-30 14:00:00,101.52,101.54,101.3,101.46,75600.0,68.2795,68.2929,68.1315,68.2391,75600.0
2008-05-30 14:10:00,101.45,101.6,101.34,101.57,76600.0,68.2324,68.3333,68.1584,68.3131,76600.0
2008-05-30 14:20:00,101.57,101.6,101.34,101.34,93500.0,68.3131,68.3333,68.1584,68.1584,93500.0
2008-05-30 14:30:00,101.37,101.51,101.35,101.49,94200.0,68.1786,68.2727,68.1651,68.2593,94200.0
2008-05-30 14:40:00,101.48,101.79,101.48,101.78,118200.0,68.2526,68.4611,68.2526,68.4543,118200.0
2008-05-30 14:50:00,101.78,102.31,101.78,102.09,225300.0,68.4543,68.8108,68.4543,68.6628,225300.0
2008-05-30 15:00:00,102.08,102.18,101.98,102.12,127200.0,68.6561,68.7234,68.5888,68.683,127200.0
2008-05-30 15:10:00,102.1,102.13,101.7,101.79,155700.0,68.6695,68.6897,68.4005,68.4611,155700.0
2008-05-30 15:20:00,101.81,101.83,101.62,101.69,159800.0,68.4745,68.488,68.3467,68.3938,159800.0
2008-05-30 15:30:00,101.68,101.87,101.52,101.55,217600.0,68.3871,68.5149,68.2795,68.2996,217600.0
2008-05-30 15:40:00,101.53,101.64,101.39,101.42,248700.0,68.2862,68.3602,68.192,68.2122,248700.0
2008-05-30 15:50:00,101.39,101.48,100.84,101.03,466400.0,68.192,68.2526,67.8221,67.9499,466400.0
2008-06-02 09:30:00,100.54,100.69,99.54,99.54,198400.0,67.762,67.8631,67.088,67.088,198400.0
2008-06-02 09:40:00,99.54,100.23,99.51,99.72,201300.0,67.088,67.553,67.0678,67.2093,201300.0
2008-06-02 09:50:00,99.69,99.82,99.28,99.55,164700.0,67.1891,67.2767,66.9128,67.0947,164700.0
2008-06-02 10:00:00,99.56,99.79,99.09,99.21,220400.0,67.1015,67.2565,66.7847,66.8656,220400.0
2008-06-02 10:10:00,99.28,99.76,99.05,99.69,184400.0,66.9128,67.2363,66.7577,67.1891,184400.0
2008-06-02 10:20:00,99.68,99.95,99.46,99.92,217000.0,67.1823,67.3643,67.0341,67.3441,217000.0
2008-06-02 10:30:00,99.92,100.44,99.87,100.22,364500.0,67.3441,67.6946,67.3104,67.5463,364500.0
2008-06-02 10:40:00,100.26,100.51,100.15,100.27,158000.0,67.5733,67.7418,67.4991,67.58,158000.0
2008-06-02 10:50:00,100.3,100.65,100.2,100.59,113400.0,67.6002,67.8361,67.5328,67.7957,113400.0
2008-06-02 11:00:00,100.6,101.54,100.59,101.52,311000.0,67.8024,68.436,67.7957,68.4225,311000.0
2008-06-02 11:10:00,101.49,101.55,101.16,101.16,185900.0,68.4023,68.4427,68.1798,68.1798,185900.0
2008-06-02 11:20:00,101.15,101.54,101.07,101.32,178200.0,68.1731,68.436,68.1192,68.2877,178200.0
2008-06-02 11:30:00,101.29,101.47,101.13,101.35,114100.0,68.2675,68.3888,68.1596,68.3079,114100.0
2008-06-02 11:40:00,101.35,101.84,101.33,101.78,300600.0,68.3079,68.6381,68.2944,68.5977,300600.0
2008-06-02 11:50:00,101.79,101.95,101.58,101.84,91000.0,68.6044,68.7123,68.4629,68.6381,91000.0
2008-06-02 12:00:00,101.83,101.89,101.47,101.56,82200.0,68.6314,68.6718,68.3888,68.4494,82200.0
2008-06-02 12:10:00,101.58,101.61,101.27,101.33,64500.0,68.4629,68.4831,68.254,68.2944,64500.0
2008-06-02 12:20:00,101.32,101.48,101.11,101.27,51000.0,68.2877,68.3955,68.1461,68.254,51000.0
2008-06-02 12:30:00,101.25,101.29,100.56,100.62,98700.0,68.2405,68.2675,67.7755,67.8159,98700.0
2008-06-02 12:40:00,100.6,100.97,100.42,100.59,138000.0,67.8024,68.0518,67.6811,67.7957,138000.0
2008-06-02 12:50:00,100.56,100.84,100.1,100.21,101800.0,67.7755,67.9642,67.4654,67.5396,101800.0
2008-06-02 13:00:00,100.22,100.44,100.2,100.4,67100.0,67.5463,67.6946,67.5328,67.6676,67100.0
2008-06-02 13:10:00,100.41,100.42,100.12,100.23,70800.0,67.6744,67.6811,67.4789,67.553,70800.0
2008-06-02 13:20:00,100.21,100.35,100.03,100.17,75400.0,67.5396,67.6339,67.4182,67.5126,75400.0
2008-06-02 13:30:00,100.15,100.34,100.11,100.32,63300.0,67.4991,67.6272,67.4722,67.6137,63300.0
2008-06-02 13:40:00,100.32,100.63,100.12,100.13,91700.0,67.6137,67.8226,67.4789,67.4856,91700.0
2008-06-02 13:50:00,100.14,100.43,100.06,100.15,72200.0,67.4924,67.6878,67.4385,67.4991,72200.0
2008-06-02 14:00:00,100.11,100.18,99.86,100.05,118400.0,67.4722,67.5193,67.3037,67.4317,118400.0
2008-06-02 14:10:00,100.05,100.32,100.0,100.22,127000.0,67.4317,67.6137,67.398,67.5463,127000.0
2008-06-02 14:20:00,100.24,100.45,100.2,100.37,108600.0,67.5598,67.7013,67.5328,67.6474,108600.0
2008-06-02 14:30:00,100.38,100.41,100.2,100.25,69600.0,67.6541,67.6744,67.5328,67.5665,69600.0
2008-06-02 14:40:00,100.25,100.5,100.19,100.42,80200.0,67.5665,67.735,67.5261,67.6811,80200.0
2008-06-02 14:50:00,100.38,100.49,100.17,100.18,89400.0,67.6541,67.7283,67.5126,67.5193,89400.0
2008-06-02 15:00:00,100.19,100.25,99.8,99.85,97100.0,67.5261,67.5665,67.2632,67.2969,97100.0
2008-06-02 15:10:00,99.85,99.95,99.54,99.58,80700.0,67.2969,67.3643,67.088,67.1149,80700.0
2008-06-02 15:20:00,99.56,99.9,99.38,99.77,174900.0,67.1015,67.3306,66.9802,67.243,174900.0
2008-06-02 15:30:00,99.75,99.96,99.63,99.67,128000.0,67.2295,67.3711,67.1486,67.1756,128000.0
2008-06-02 15:40:00,99.64,100.1,99.63,99.92,183200.0,67.1554,67.4654,67.1486,67.3441,183200.0
2008-06-02 15:50:00,99.92,100.32,99.88,100.11,308500.0,67.3441,67.6137,67.3171,67.4722,308500.0
2008-06-03 09:30:00,100.35,100.35,99.0,99.68,321900.0,67.6339,67.6339,66.724,67.1823,321900.0
2008-06-03 09:40:00,99.71,99.91,99.3,99.59,289300.0,67.2026,67.3374,66.9262,67.1217,289300.0
2008-06-03 09:50:00,99.54,99.88,99.33,99.69,274700.0,67.088,67.3171,66.9465,67.1891,274700.0
2008-06-03 10:00:00,99.69,99.8,99.22,99.52,243500.0,67.1891,67.2632,66.8723,67.0745,243500.0
2008-06-03 10:10:00,99.51,100.18,99.37,99.73,317400.0,67.0678,67.5193,66.9734,67.216,317400.0
2008-06-03 10:20:00,99.73,100.54,99.63,100.19,192600.0,67.216,67.762,67.1486,67.5261,192600.0
2008-06-03 10:30:00,100.19,100.89,100.02,100.88,159700.0,67.5261,67.9979,67.4115,67.9911,159700.0
2008-06-03 10:40:00,100.9,101.09,100.71,100.94,148200.0,68.0046,68.1327,67.8765,68.0316,148200.0
2008-06-03 10:50:00,100.94,101.02,100.25,100.78,166400.0,68.0316,68.0855,67.5665,67.9237,166400.0
2008-06-03 11:00:00,100.77,100.9,100.25,100.67,94100.0,67.917,68.0046,67.5665,67.8496,94100.0
2008-06-03 11:10:00,100.65,100.85,100.25,100.25,160200.0,67.8361,67.9709,67.5665,67.5665,160200.0
2008-06-03 11:20:00,100.31,100.75,100.27,100.71,101300.0,67.607,67.9035,67.58,67.8765,101300.0
2008-06-03 11:30:00,100.73,100.94,100.58,100.63,128400.0,67.89,68.0316,67.7889,67.8226,128400.0
2008-06-03 11:40:00,100.66,100.9,100.58,100.85,95600.0,67.8428,68.0046,67.7889,67.9709,95600.0
2008-06-03 11:50:00,100.87,101.07,100.82,101.01,67900.0,67.9844,68.1192,67.9507,68.0787,67900.0
2008-06-03 12:00:00,101.02,101.22,100.94,101.09,114900.0,68.0855,68.2203,68.0316,68.1327,114900.0
2008-06-03 12:10:00,101.11,101.17,100.94,100.95,54700.0,68.1461,68.1866,68.0316,68.0383,54700.0
2008-06-03 12:20:00,100.95,101.16,100.86,101.1,100000.0,68.0383,68.1798,67.9776,68.1394,100000.0
2008-06-03 12:30:00,101.08,101.22,100.93,101.05,57600.0,68.1259,68.2203,68.0248,68.1057,57600.0
2008-06-03 12:40:00,101.05,101.2,101.0,101.1,78900.0,68.1057,68.2068,68.072,68.1394,78900.0
2008-06-03 12:50:00,101.08,101.18,101.01,101.06,73800.0,68.1259,68.1933,68.0787,68.1124,73800.0
2008-06-03 13:00:00,101.05,101.17,100.96,101.02,83700.0,68.1057,68.1866,68.045,68.0855,83700.0
2008-06-03 13:10:00,101.03,101.07,100.52,100.6,148900.0,68.0922,68.1192,67.7485,67.8024,148900.0
2008-06-03 13:20:00,100.55,100.76,100.44,100.52,137500.0,67.7687,67.9102,67.6946,67.7485,137500.0
2008-06-03 13:30:00,100.52,100.52,99.82,99.83,282700.0,67.7485,67.7485,67.2767,67.2834,282700.0
2008-06-03 13:40:00,99.86,100.11,99.62,99.76,248100.0,67.3037,67.4722,67.1419,67.2363,248100.0
2008-06-03 13:50:00,99.79,100.15,99.42,99.75,289500.0,67.2565,67.4991,67.0071,67.2295,289500.0
2008-06-03 14:00:00,99.72,100.12,99.62,99.92,233600.0,67.2093,67.4789,67.1419,67.3441,233600.0
2008-06-03 14:10:00,99.91,100.08,99.77,99.96,157900.0,67.3374,67.4519,67.243,67.3711,157900.0
2008-06-03 14:20:00,99.96,99.99,99.14,99.36,242300.0,67.3711,67.3913,66.8184,66.9667,242300.0
2008-06-03 14:30:00,99.37,99.4,99.13,99.13,209300.0,66.9734,66.9936,66.8117,66.8117,209300.0
2008-06-03 14:40:00,99.13,99.3,99.0,99.29,189900.0,66.8117,66.9262,66.724,66.9195,189900.0
2008-06-03 14:50:00,99.29,99.32,98.93,98.94,122100.0,66.9195,66.9397,66.6769,66.6836,122100.0
2008-06-03 15:00:00,98.94,99.62,98.88,99.54,279100.0,66.6836,67.1419,66.6432,67.088,279100.0
2008-06-03 15:10:00,99.53,99.83,99.49,99.62,248600.0,67.0813,67.2834,67.0543,67.1419,248600.0
2008-06-03 15:20:00,99.64,99.98,99.54,99.84,269300.0,67.1554,67.3845,67.088,67.2902,269300.0
2008-06-03 15:30:00,99.84,99.84,99.44,99.55,270800.0,67.2902,67.2902,67.0206,67.0947,270800.0
2008-06-03 15:40:00,99.55,99.55,99.0,99.01,298000.0,67.0947,67.0947,66.724,66.7308,298000.0
2008-06-03 15:50:00,99.01,99.28,98.9,98.91,469100.0,66.7308,66.9128,66.6566,66.6634,469100.0
2008-06-04 09:30:00,98.51,99.69,98.48,99.41,376900.0,66.3938,67.1891,66.3736,67.0004,376900.0
2008-06-04 09:40:00,99.41,99.87,98.67,99.79,314600.0,67.0004,67.3104,66.5016,67.2565,314600.0
2008-06-04 09:50:00,99.81,100.49,99.43,100.09,300600.0,67.27,67.7283,67.0139,67.4587,300600.0
2008-06-04 10:00:00,100.09,100.26,99.69,99.73,288000.0,67.4587,67.5733,67.1891,67.216,288000.0
2008-06-04 10:10:00,99.69,100.2,99.63,99.89,221700.0,67.1891,67.5328,67.1486,67.3239,221700.0
2008-06-04 10:20:00,99.87,100.04,99.52,99.88,207800.0,67.3104,67.425,67.0745,67.3171,207800.0
2008-06-04 10:30:00,99.88,100.49,99.18,99.79,477300.0,67.3171,67.7283,66.8454,67.2565,477300.0
2008-06-04 10:40:00,99.76,100.04,99.49,99.67,231800.0,67.2363,67.425,67.0543,67.1756,231800.0
2008-06-04 10:50:00,99.71,99.86,99.11,99.3,166500.0,67.2026,67.3037,66.7982,66.9262,166500.0
2008-06-04 11:00:00,99.33,99.73,99.05,99.14,167300.0,66.9465,67.216,66.7577,66.8184,167300.0
2008-06-04 11:10:00,99.14,99.36,99.06,99.14,140900.0,66.8184,66.9667,66.7645,66.8184,140900.0
2008-06-04 11:20:00,99.15,99.63,99.15,99.59,155800.0,66.8251,67.1486,66.8251,67.1217,155800.0
2008-06-04 11:30:00,99.63,99.66,99.26,99.31,130500.0,67.1486,67.1689,66.8993,66.933,130500.0
2008-06-04 11:40:00,99.29,99.5,99.23,99.43,118600.0,66.9195,67.061,66.8791,67.0139,118600.0
2008-06-04 11:50:00,99.45,99.6,99.31,99.6,123100.0,67.0273,67.1284,66.933,67.1284,123100.0
2008-06-04 12:00:00,99.6,100.15,99.45,100.07,191300.0,67.1284,67.4991,67.0273,67.4452,191300.0
2008-06-04 12:10:00,100.1,100.49,100.0,100.37,140200.0,67.4654,67.7283,67.398,67.6474,140200.0
2008-06-04 12:20:00,100.38,100.43,100.16,100.38,111500.0,67.6541,67.6878,67.5059,67.6541,111500.0
2008-06-04 12:30:00,100.36,100.76,100.22,100.53,229200.0,67.6407,67.9102,67.5463,67.7552,229200.0
2008-06-04 12:40:00,100.53,100.69,100.38,100.62,148000.0,67.7552,67.8631,67.6541,67.8159,148000.0
2008-06-04 12:50:00,100.62,100.98,100.53,100.75,155200.0,67.8159,68.0585,67.7552,67.9035,155200.0
2008-06-04 13:00:00,100.79,100.95,100.44,100.58,109400.0,67.9305,68.0383,67.6946,67.7889,109400.0
2008-06-04 13:10:00,100.58,100.83,100.39,100.6,106800.0,67.7889,67.9574,67.6609,67.8024,106800.0
2008-06-04 13:20:00,100.6,100.69,100.08,100.15,116100.0,67.8024,67.8631,67.4519,67.4991,116100.0
2008-06-04 13:30:00,100.16,100.29,100.02,100.02,82200.0,67.5059,67.5935,67.4115,67.4115,82200.0
2008-06-04 13:40:00,100.01,100.09,99.86,99.99,85100.0,67.4048,67.4587,67.3037,67.3913,85100.0
2008-06-04 13:50:00,100.01,100.53,99.93,100.49,86900.0,67.4048,67.7552,67.3508,67.7283,86900.0
2008-06-04 14:00:00,100.45,100.74,100.0,100.6,144500.0,67.7013,67.8968,67.398,67.8024,144500.0
2008-06-04 14:10:00,100.58,100.81,100.3,100.32,156800.0,67.7889,67.9439,67.6002,67.6137,156800.0
2008-06-04 14:20:00,100.31,100.55,99.94,100.1,139900.0,67.607,67.7687,67.3576,67.4654,139900.0
2008-06-04 14:30:00,100.08,100.09,99.82,99.94,138500.0,67.4519,67.4587,67.2767,67.3576,138500.0
2008-06-04 14:40:00,99.94,99.94,99.28,99.4,162600.0,67.3576,67.3576,66.9128,66.9936,162600.0
2008-06-04 14:50:00,99.38,99.5,99.0,99.22,185700.0,66.9802,67.061,66.724,66.8723,185700.0
2008-06-04 15:00:00,99.22,99.41,99.09,99.11,135100.0,66.8723,67.0004,66.7847,66.7982,135100.0
2008-06-04 15:10:00,99.1,99.69,98.8,98.97,184500.0,66.7914,67.1891,66.5892,66.7038,184500.0
2008-06-04 15:20:00,98.98,99.27,98.94,99.1,230600.0,66.7106,66.906,66.6836,66.7914,230600.0
2008-06-04 15:30:00,99.11,99.27,99.03,99.25,283400.0,66.7982,66.906,66.7443,66.8925,283400.0
2008-06-04 15:40:00,99.24,99.42,98.96,99.33,682000.0,66.8858,67.0071,66.6971,66.9465,682000.0
2008-06-04 15:50:00,99.33,99.42,99.1,99.16,357500.0,66.9465,67.0071,66.7914,66.8319,357500.0
2008-06-05 09:30:00,99.37,100.61,99.37,100.5,269900.0,66.9734,67.8091,66.9734,67.735,269900.0
2008-06-05 09:40:00,100.48,100.89,100.41,100.55,252300.0,67.7215,67.9979,67.6744,67.7687,252300.0
2008-06-05 09:50:00,100.59,101.03,100.3,100.85,216700.0,67.7957,68.0922,67.6002,67.9709,216700.0
2008-06-05 10:00:00,100.88,101.1,100.66,101.08,144300.0,67.9911,68.1394,67.8428,68.1259,144300.0
2008-06-05 10:10:00,101.09,101.52,101.0,101.35,211400.0,68.1327,68.4225,68.072,68.3079,211400.0
2008-06-05 10:20:00,101.35,101.41,100.93,101.2,145500.0,68.3079,68.3483,68.0248,68.2068,145500.0
2008-06-05 10:30:00,101.18,101.75,101.16,101.72,178000.0,68.1933,68.5775,68.1798,68.5573,178000.0
2008-06-05 10:40:00,101.72,101.8,100.94,101.0,202200.0,68.5573,68.6112,68.0316,68.072,202200.0
2008-06-05 10:50:00,100.99,101.11,100.67,100.91,191600.0,68.0653,68.1461,67.8496,68.0113,191600.0
2008-06-05 11:00:00,100.92,101.38,100.92,101.29,100800.0,68.0181,68.3281,68.0181,68.2675,100800.0
2008-06-05 11:10:00,101.27,101.59,101.26,101.46,98900.0,68.254,68.4696,68.2472,68.382,98900.0
2008-06-05 11:20:00,101.48,101.7,101.45,101.52,104200.0,68.3955,68.5438,68.3753,68.4225,104200.0
2008-06-05 11:30:00,101.53,101.94,101.46,101.87,83700.0,68.4292,68.7055,68.382,68.6584,83700.0
2008-06-05 11:40:00,101.88,101.9,101.67,101.78,69800.0,68.6651,68.6786,68.5236,68.5977,69800.0
2008-06-05 11:50:00,101.81,101.81,101.51,101.71,79000.0,68.6179,68.6179,68.4157,68.5505,79000.0
2008-06-05 12:00:00,101.76,102.0,101.64,101.87,103500.0,68.5842,68.746,68.5033,68.6584,103500.0
2008-06-05 12:10:00,101.86,102.1,101.84,102.1,106700.0,68.6516,68.8134,68.6381,68.8134,106700.0
2008-06-05 12:20:00,102.1,102.55,102.07,102.39,145300.0,68.8134,69.1167,68.7932,69.0088,145300.0
2008-06-05 12:30:00,102.35,102.59,102.35,102.53,78800.0,68.9819,69.1436,68.9819,69.1032,78800.0
2008-06-05 12:40:00,102.53,102.9,102.5,102.84,107900.0,69.1032,69.3526,69.083,69.3121,107900.0
2008-06-05 12:50:00,102.81,102.9,102.77,102.87,92800.0,69.2919,69.3526,69.2649,69.3323,92800.0
2008-06-05 13:00:00,102.88,102.99,102.76,102.93,110400.0,69.3391,69.4132,69.2582,69.3728,110400.0
2008-06-05 13:10:00,102.94,103.0,102.78,102.95,85300.0,69.3795,69.42,69.2717,69.3863,85300.0
2008-06-05 13:20:00,102.96,103.14,102.84,103.1,165500.0,69.393,69.5143,69.3121,69.4874,165500.0
2008-06-05 13:30:00,103.1,103.14,102.89,103.01,127400.0,69.4874,69.5143,69.3458,69.4267,127400.0
2008-06-05 13:40:00,103.02,103.31,102.89,103.27,163000.0,69.4334,69.6289,69.3458,69.6019,163000.0
2008-06-05 13:50:00,103.26,103.45,103.14,103.36,117600.0,69.5952,69.7233,69.5143,69.6626,117600.0
2008-06-05 14:00:00,103.38,103.46,103.29,103.34,142100.0,69.6761,69.73,69.6154,69.6491,142100.0
2008-06-05 14:10:00,103.35,103.41,103.1,103.12,137400.0,69.6559,69.6963,69.4874,69.5008,137400.0
2008-06-05 14:20:00,103.11,103.49,102.85,103.48,204700.0,69.4941,69.7502,69.3189,69.7435,204700.0
2008-06-05 14:30:00,103.48,103.64,103.18,103.63,132500.0,69.7435,69.8513,69.5413,69.8446,132500.0
2008-06-05 14:40:00,103.65,104.18,103.65,104.15,236600.0,69.858,70.2153,69.858,70.195,236600.0
2008-06-05 14:50:00,104.18,104.41,104.08,104.21,302500.0,70.2153,70.3703,70.1479,70.2355,302500.0
2008-06-05 15:00:00,104.23,104.53,104.05,104.49,202700.0,70.249,70.4512,70.1276,70.4242,202700.0
2008-06-05 15:10:00,104.47,104.6,104.07,104.17,172800.0,70.4107,70.4983,70.1411,70.2085,172800.0
2008-06-05 15:20:00,104.15,104.74,104.15,104.36,199600.0,70.195,70.5927,70.195,70.3366,199600.0
2008-06-05 15:30:00,104.38,104.63,104.22,104.52,272400.0,70.3501,70.5185,70.2422,70.4444,272400.0
2008-06-05 15:40:00,104.53,104.69,104.46,104.55,352900.0,70.4512,70.559,70.404,70.4646,352900.0
2008-06-05 15:50:00,104.55,105.0,104.51,104.91,754100.0,70.4646,70.7679,70.4377,70.7073,754100.0
2008-06-06 09:30:00,105.67,107.7,105.67,107.52,602600.0,71.2195,72.5877,71.2195,72.4664,602600.0
2008-06-06 09:40:00,107.52,108.58,107.11,108.44,498200.0,72.4664,73.1808,72.19,73.0864,498200.0
2008-06-06 09:50:00,108.44,108.47,107.75,108.0,351300.0,73.0864,73.1066,72.6214,72.7899,351300.0
2008-06-06 10:00:00,108.0,108.05,106.82,107.19,566600.0,72.7899,72.8236,71.9946,72.2439,566600.0
2008-06-06 10:10:00,107.2,107.62,106.64,106.86,321000.0,72.2507,72.5338,71.8732,72.0215,321000.0
2008-06-06 10:20:00,106.85,106.92,105.72,105.8,398300.0,72.0148,72.062,71.2532,71.3071,398300.0
2008-06-06 10:30:00,105.83,106.29,105.64,106.27,442500.0,71.3273,71.6374,71.1993,71.6239,442500.0
2008-06-06 10:40:00,106.25,106.25,105.86,106.03,323100.0,71.6104,71.6104,71.3475,71.4621,323100.0
2008-06-06 10:50:00,106.0,106.33,105.97,106.28,305300.0,71.4419,71.6643,71.4217,71.6306,305300.0
2008-06-06 11:00:00,106.31,106.48,105.35,105.79,309500.0,71.6508,71.7654,71.0038,71.3004,309500.0
2008-06-06 11:10:00,105.79,106.03,105.34,105.5,174500.0,71.3004,71.4621,70.9971,71.1049,174500.0
2008-06-06 11:20:00,105.5,105.56,104.73,104.73,199100.0,71.1049,71.1454,70.5859,70.5859,199100.0
2008-06-06 11:30:00,104.73,105.02,104.51,104.92,253300.0,70.5859,70.7814,70.4377,70.714,253300.0
2008-06-06 11:40:00,104.88,105.23,104.81,105.03,208800.0,70.687,70.9229,70.6399,70.7881,208800.0
2008-06-06 11:50:00,105.03,105.13,104.94,105.0,137200.0,70.7881,70.8555,70.7275,70.7679,137200.0
2008-06-06 12:00:00,105.0,105.17,104.66,104.88,145800.0,70.7679,70.8825,70.5388,70.687,145800.0
2008-06-06 12:10:00,104.81,105.09,104.77,104.85,750500.0,70.6399,70.8286,70.6129,70.6668,750500.0
2008-06-06 12:20:00,104.82,104.88,104.47,104.51,142600.0,70.6466,70.687,70.4107,70.4377,142600.0
2008-06-06 12:30:00,104.51,105.38,104.5,105.2,457600.0,70.4377,71.024,70.4309,70.9027,457600.0
2008-06-06 12:40:00,105.2,105.38,105.02,105.06,136500.0,70.9027,71.024,70.7814,70.8084,136500.0
2008-06-06 12:50:00,105.06,105.07,104.7,104.78,75400.0,70.8084,70.8151,70.5657,70.6196,75400.0
2008-06-06 13:00:00,104.78,104.99,104.62,104.79,227700.0,70.6196,70.7612,70.5118,70.6264,227700.0
2008-06-06 13:10:00,104.8,105.24,104.64,105.1,196300.0,70.6331,70.9297,70.5253,70.8353,196300.0
2008-06-06 13:20:00,105.1,105.89,105.09,105.6,381400.0,70.8353,71.3678,70.8286,71.1723,381400.0
2008-06-06 13:30:00,105.6,105.75,105.45,105.63,205500.0,71.1723,71.2734,71.0712,71.1925,205500.0
2008-06-06 13:40:00,105.63,106.0,105.51,105.87,247000.0,71.1925,71.4419,71.1117,71.3543,247000.0
2008-06-06 13:50:00,105.87,106.0,105.26,105.35,187000.0,71.3543,71.4419,70.9432,71.0038,187000.0
2008-06-06 14:00:00,105.31,105.4,104.83,104.98,414900.0,70.9769,71.0375,70.6533,70.7544,414900.0
2008-06-06 14:10:00,104.96,105.16,104.2,104.55,224300.0,70.741,70.8758,70.2287,70.4646,224300.0
2008-06-06 14:20:00,104.54,104.81,104.23,104.38,283600.0,70.4579,70.6399,70.249,70.3501,283600.0
2008-06-06 14:30:00,104.34,104.53,104.08,104.13,170600.0,70.3231,70.4512,70.1479,70.1816,170600.0
2008-06-06 14:40:00,104.13,104.46,103.84,104.01,215600.0,70.1816,70.404,69.9861,70.1007,215600.0
2008-06-06 14:50:00,104.01,104.04,103.14,103.18,229300.0,70.1007,70.1209,69.5143,69.5413,229300.0
2008-06-06 15:00:00,103.15,103.88,103.07,103.78,246100.0,69.5211,70.0131,69.4671,69.9457,246100.0
2008-06-06 15:10:00,103.79,104.05,103.45,103.51,310700.0,69.9524,70.1276,69.7233,69.7637,310700.0
2008-06-06 15:20:00,103.5,103.55,102.67,102.97,389200.0,69.757,69.7907,69.1975,69.3997,389200.0
2008-06-06 15:30:00,102.97,103.22,102.46,102.8,417900.0,69.3997,69.5682,69.056,69.2852,417900.0
2008-06-06 15:40:00,102.81,102.82,102.41,102.61,420100.0,69.2919,69.2986,69.0223,69.1571,420100.0
2008-06-06 15:50:00,102.6,102.69,101.84,101.86,806600.0,69.1504,69.211,68.6381,68.6516,806600.0
2008-06-09 09:30:00,102.66,103.39,101.8,102.11,230600.0,69.1908,69.6828,68.6112,68.8201,230600.0
2008-06-09 09:40:00,102.17,103.43,102.05,103.28,231200.0,68.8606,69.7098,68.7797,69.6087,231200.0
2008-06-09 09:50:00,103.26,103.4,102.88,103.0,182500.0,69.5952,69.6896,69.3391,69.42,182500.0
2008-06-09 10:00:00,103.04,103.53,102.89,103.22,219000.0,69.4469,69.7772,69.3458,69.5682,219000.0
2008-06-09 10:10:00,103.21,103.42,102.91,103.19,232000.0,69.5615,69.703,69.3593,69.548,232000.0
2008-06-09 10:20:00,103.2,103.57,103.12,103.29,225700.0,69.5548,69.8041,69.5008,69.6154,225700.0
2008-06-09 10:30:00,103.3,103.82,103.13,103.8,235000.0,69.6222,69.9726,69.5076,69.9591,235000.0
2008-06-09 10:40:00,103.8,104.16,103.79,104.1,159900.0,69.9591,70.2018,69.9524,70.1613,159900.0
2008-06-09 10:50:00,104.1,104.34,104.09,104.28,117100.0,70.1613,70.3231,70.1546,70.2827,117100.0
2008-06-09 11:00:00,104.28,104.61,104.28,104.58,175900.0,70.2827,70.5051,70.2827,70.4849,175900.0
2008-06-09 11:10:00,104.6,104.65,104.15,104.24,116100.0,70.4983,70.532,70.195,70.2557,116100.0
2008-06-09 11:20:00,104.24,104.61,104.2,104.6,118600.0,70.2557,70.5051,70.2287,70.4983,118600.0
2008-06-09 11:30:00,104.61,104.89,104.58,104.72,132400.0,70.5051,70.6938,70.4849,70.5792,132400.0
2008-06-09 11:40:00,104.73,105.18,104.71,104.85,197200.0,70.5859,70.8892,70.5725,70.6668,197200.0
2008-06-09 11:50:00,104.85,105.11,104.73,105.09,104100.0,70.6668,70.8421,70.5859,70.8286,104100.0
2008-06-09 12:00:00,105.11,105.14,104.66,104.81,163000.0,70.8421,70.8623,70.5388,70.6399,163000.0
2008-06-09 12:10:00,104.83,105.15,104.78,105.09,105100.0,70.6533,70.869,70.6196,70.8286,105100.0
2008-06-09 12:20:00,105.12,105.21,104.86,105.15,67100.0,70.8488,70.9095,70.6736,70.869,67100.0
2008-06-09 12:30:00,105.15,105.23,105.13,105.2,89600.0,70.869,70.9229,70.8555,70.9027,89600.0
2008-06-09 12:40:00,105.21,105.25,105.05,105.2,80200.0,70.9095,70.9364,70.8016,70.9027,80200.0
2008-06-09 12:50:00,105.23,105.4,105.16,105.29,94200.0,70.9229,71.0375,70.8758,70.9634,94200.0
2008-06-09 13:00:00,105.3,105.32,104.51,104.62,152800.0,70.9701,70.9836,70.4377,70.5118,152800.0
2008-06-09 13:10:00,104.61,104.7,103.82,104.44,149100.0,70.5051,70.5657,69.9726,70.3905,149100.0
2008-06-09 13:20:00,104.45,104.72,104.17,104.72,267000.0,70.3972,70.5792,70.2085,70.5792,267000.0
2008-06-09 13:30:00,104.71,104.93,104.6,104.73,165700.0,70.5725,70.7207,70.4983,70.5859,165700.0
2008-06-09 13:40:00,104.74,104.76,104.23,104.23,142200.0,70.5927,70.6062,70.249,70.249,142200.0
2008-06-09 13:50:00,104.22,104.36,103.84,104.19,166000.0,70.2422,70.3366,69.9861,70.222,166000.0
2008-06-09 14:00:00,104.21,104.35,103.76,103.76,157500.0,70.2355,70.3298,69.9322,69.9322,157500.0
2008-06-09 14:10:00,103.76,104.2,103.43,103.47,113300.0,69.9322,70.2287,69.7098,69.7367,113300.0
2008-06-09 14:20:00,103.5,103.63,103.18,103.53,209300.0,69.757,69.8446,69.5413,69.7772,209300.0
2008-06-09 14:30:00,103.57,104.32,103.52,104.22,151300.0,69.8041,70.3096,69.7704,70.2422,151300.0
2008-06-09 14:40:00,104.26,104.57,103.99,104.53,171400.0,70.2692,70.4781,70.0872,70.4512,171400.0
2008-06-09 14:50:00,104.53,104.63,104.1,104.24,136700.0,70.4512,70.5185,70.1613,70.2557,136700.0
2008-06-09 15:00:00,104.22,104.35,103.55,103.57,175700.0,70.2422,70.3298,69.7907,69.8041,175700.0
2008-06-09 15:10:00,103.57,103.95,103.43,103.53,188600.0,69.8041,70.0602,69.7098,69.7772,188600.0
2008-06-09 15:20:00,103.5,104.12,103.5,103.73,171100.0,69.757,70.1748,69.757,69.912,171100.0
2008-06-09 15:30:00,103.75,104.43,103.75,104.24,217600.0,69.9254,70.3838,69.9254,70.2557,217600.0
2008-06-09 15:40:00,104.26,104.71,104.17,104.47,207900.0,70.2692,70.5725,70.2085,70.4107,207900.0
2008-06-09 15:50:00,104.46,104.78,104.38,104.78,376300.0,70.404,70.6196,70.3501,70.6196,376300.0
2008-06-10 09:30:00,104.27,104.9,103.63,103.75,288100.0,70.2759,70.7005,69.8446,69.9254,288100.0
2008-06-10 09:40:00,103.75,104.1,103.1,104.09,286500.0,69.9254,70.1613,69.4874,70.1546,286500.0
2008-06-10 09:50:00,104.09,104.09,103.5,103.88,229700.0,70.1546,70.1546,69.757,70.0131,229700.0
2008-06-10 10:00:00,103.89,104.24,103.64,104.22,263800.0,70.0198,70.2557,69.8513,70.2422,263800.0
2008-06-10 10:10:00,104.22,104.8,104.01,104.28,211000.0,70.2422,70.6331,70.1007,70.2827,211000.0
2008-06-10 10:20:00,104.31,104.41,103.95,104.3,163800.0,70.3029,70.3703,70.0602,70.2961,163800.0
2008-06-10 10:30:00,104.3,104.52,104.12,104.22,166900.0,70.2961,70.4444,70.1748,70.2422,166900.0
2008-06-10 10:40:00,104.24,104.31,103.97,104.0,206200.0,70.2557,70.3029,70.0737,70.0939,206200.0
2008-06-10 10:50:00,104.0,104.1,103.58,103.71,228900.0,70.0939,70.1613,69.8109,69.8985,228900.0
2008-06-10 11:00:00,103.75,104.83,103.25,103.5,205100.0,69.9254,70.6533,69.5885,69.757,205100.0
2008-06-10 11:10:00,103.5,103.76,102.93,102.94,210900.0,69.757,69.9322,69.3728,69.3795,210900.0
2008-06-10 11:20:00,102.95,103.1,102.47,102.87,242900.0,69.3863,69.4874,69.0628,69.3323,242900.0
2008-06-10 11:30:00,102.89,103.11,102.8,102.91,144100.0,69.3458,69.4941,69.2852,69.3593,144100.0
2008-06-10 11:40:00,102.88,103.06,102.6,102.62,136700.0,69.3391,69.4604,69.1504,69.1638,136700.0
2008-06-10 11:50:00,102.63,102.65,102.0,102.39,216700.0,69.1706,69.1841,68.746,69.0088,216700.0
2008-06-10 12:00:00,102.4,102.88,102.36,102.53,146100.0,69.0156,69.3391,68.9886,69.1032,146100.0
2008-06-10 12:10:00,102.55,102.7,102.17,102.45,230600.0,69.1167,69.2178,68.8606,69.0493,230600.0
2008-06-10 12:20:00,102.45,102.89,102.43,102.8,124100.0,69.0493,69.3458,69.0358,69.2852,124100.0
2008-06-10 12:30:00,102.81,102.93,102.57,102.63,86500.0,69.2919,69.3728,69.1302,69.1706,86500.0
2008-06-10 12:40:00,102.62,102.62,102.18,102.43,149000.0,69.1638,69.1638,68.8673,69.0358,149000.0
2008-06-10 12:50:00,102.43,102.52,102.03,102.04,106600.0,69.0358,69.0965,68.7662,68.7729,106600.0
2008-06-10 13:00:00,102.03,102.32,102.01,102.3,87100.0,68.7662,68.9617,68.7527,68.9482,87100.0
2008-06-10 13:10:00,102.32,102.63,102.04,102.06,136500.0,68.9617,69.1706,68.7729,68.7864,136500.0
2008-06-10 13:20:00,102.05,102.36,101.94,102.07,133100.0,68.7797,68.9886,68.7055,68.7932,133100.0
2008-06-10 13:30:00,102.1,102.27,102.01,102.16,56000.0,68.8134,68.928,68.7527,68.8538,56000.0
2008-06-10 13:40:00,102.12,102.31,101.71,101.75,128800.0,68.8269,68.9549,68.5505,68.5775,128800.0
2008-06-10 13:50:00,101.75,101.95,101.58,101.89,149000.0,68.5775,68.7123,68.4629,68.6718,149000.0
2008-06-10 14:00:00,101.91,102.0,101.27,101.34,215200.0,68.6853,68.746,68.254,68.3012,215200.0
2008-06-10 14:10:00,101.35,101.42,101.09,101.25,200100.0,68.3079,68.3551,68.1327,68.2405,200100.0
2008-06-10 14:20:00,101.25,101.79,101.18,101.75,174300.0,68.2405,68.6044,68.1933,68.5775,174300.0
2008-06-10 14:30:00,101.75,102.35,101.75,102.31,163700.0,68.5775,68.9819,68.5775,68.9549,163700.0
2008-06-10 14:40:00,102.32,102.74,102.22,102.44,147700.0,68.9617,69.2447,68.8943,69.0425,147700.0
2008-06-10 14:50:00,102.47,102.72,102.08,102.56,176200.0,69.0628,69.2312,68.7999,69.1234,176200.0
2008-06-10 15:00:00,102.56,102.72,102.44,102.72,138000.0,69.1234,69.2312,69.0425,69.2312,138000.0
2008-06-10 15:10:00,102.7,103.04,102.64,102.64,170600.0,69.2178,69.4469,69.1773,69.1773,170600.0
2008-06-10 15:20:00,102.64,102.86,102.48,102.76,172700.0,69.1773,69.3256,69.0695,69.2582,172700.0
2008-06-10 15:30:00,102.77,103.04,102.67,102.78,163300.0,69.2649,69.4469,69.1975,69.2717,163300.0
2008-06-10 15:40:00,102.77,103.07,102.45,103.01,194200.0,69.2649,69.4671,69.0493,69.4267,194200.0
2008-06-10 15:50:00,103.01,103.01,102.15,102.21,557400.0,69.4267,69.4267,68.8471,68.8875,557400.0
2008-06-11 09:30:00,102.72,103.13,102.02,102.09,383500.0,69.2312,69.5076,68.7595,68.8066,383500.0
2008-06-11 09:40:00,102.14,102.71,101.54,101.74,229500.0,68.8403,69.2245,68.436,68.5707,229500.0
2008-06-11 09:50:00,101.71,102.11,101.5,102.02,166900.0,68.5505,68.8201,68.409,68.7595,166900.0
2008-06-11 10:00:00,102.02,102.1,101.36,101.52,228100.0,68.7595,68.8134,68.3146,68.4225,228100.0
2008-06-11 10:10:00,101.52,101.63,100.44,100.61,189300.0,68.4225,68.4966,67.6946,67.8091,189300.0
2008-06-11 10:20:00,100.6,101.23,100.6,100.97,179100.0,67.8024,68.227,67.8024,68.0518,179100.0
2008-06-11 10:30:00,100.97,101.69,100.62,101.58,435100.0,68.0518,68.537,67.8159,68.4629,435100.0
2008-06-11 10:40:00,101.56,101.65,100.54,100.69,280200.0,68.4494,68.5101,67.762,67.8631,280200.0
2008-06-11 10:50:00,100.72,100.9,100.1,100.45,281600.0,67.8833,68.0046,67.4654,67.7013,281600.0
2008-06-11 11:00:00,100.45,100.7,100.22,100.53,142800.0,67.7013,67.8698,67.5463,67.7552,142800.0
2008-06-11 11:10:00,100.57,100.7,100.18,100.67,116400.0,67.7822,67.8698,67.5193,67.8496,116400.0
2008-06-11 11:20:00,100.69,101.33,100.69,100.93,177000.0,67.8631,68.2944,67.8631,68.0248,177000.0
2008-06-11 11:30:00,100.92,101.0,100.57,100.63,136300.0,68.0181,68.072,67.7822,67.8226,136300.0
2008-06-11 11:40:00,100.63,101.54,100.57,101.5,230100.0,67.8226,68.436,67.7822,68.409,230100.0
2008-06-11 11:50:00,101.46,101.97,101.26,101.79,259100.0,68.382,68.7258,68.2472,68.6044,259100.0
2008-06-11 12:00:00,101.76,102.03,101.25,101.25,155900.0,68.5842,68.7662,68.2405,68.2405,155900.0
2008-06-11 12:10:00,101.27,101.6,101.23,101.37,109700.0,68.254,68.4764,68.227,68.3214,109700.0
2008-06-11 12:20:00,101.39,101.53,101.17,101.39,69700.0,68.3349,68.4292,68.1866,68.3349,69700.0
2008-06-11 12:30:00,101.35,101.78,101.14,101.59,69900.0,68.3079,68.5977,68.1664,68.4696,69900.0
2008-06-11 12:40:00,101.62,101.71,101.29,101.48,76300.0,68.4899,68.5505,68.2675,68.3955,76300.0
2008-06-11 12:50:00,101.48,101.56,101.0,101.14,111600.0,68.3955,68.4494,68.072,68.1664,111600.0
2008-06-11 13:00:00,101.15,101.35,101.03,101.22,120800.0,68.1731,68.3079,68.0922,68.2203,120800.0
2008-06-11 13:10:00,101.27,101.58,101.22,101.5,125500.0,68.254,68.4629,68.2203,68.409,125500.0
2008-06-11 13:20:00,101.5,101.63,101.35,101.6,92700.0,68.409,68.4966,68.3079,68.4764,92700.0
2008-06-11 13:30:00,101.62,101.66,101.24,101.62,97300.0,68.4899,68.5168,68.2338,68.4899,97300.0
2008-06-11 13:40:00,101.61,101.62,101.36,101.43,76800.0,68.4831,68.4899,68.3146,68.3618,76800.0
2008-06-11 13:50:00,101.45,101.65,101.3,101.57,103900.0,68.3753,68.5101,68.2742,68.4562,103900.0
2008-06-11 14:00:00,101.62,101.66,101.24,101.59,178600.0,68.4899,68.5168,68.2338,68.4696,178600.0
2008-06-11 14:10:00,101.58,101.89,101.48,101.81,154300.0,68.4629,68.6718,68.3955,68.6179,154300.0
2008-06-11 14:20:00,101.84,101.99,101.61,101.72,115000.0,68.6381,68.7392,68.4831,68.5573,115000.0
2008-06-11 14:30:00,101.7,101.77,101.37,101.69,117900.0,68.5438,68.591,68.3214,68.537,117900.0
2008-06-11 14:40:00,101.68,101.91,101.67,101.78,60800.0,68.5303,68.6853,68.5236,68.5977,60800.0
2008-06-11 14:50:00,101.79,102.08,101.64,101.64,66700.0,68.6044,68.7999,68.5033,68.5033,66700.0
2008-06-11 15:00:00,101.64,102.13,101.62,102.09,139700.0,68.5033,68.8336,68.4899,68.8066,139700.0
2008-06-11 15:10:00,102.06,102.31,101.66,101.68,134200.0,68.7864,68.9549,68.5168,68.5303,134200.0
2008-06-11 15:20:00,101.68,101.86,101.54,101.83,93400.0,68.5303,68.6516,68.436,68.6314,93400.0
2008-06-11 15:30:00,101.83,101.86,101.43,101.57,172700.0,68.6314,68.6516,68.3618,68.4562,172700.0
2008-06-11 15:40:00,101.57,101.73,101.25,101.33,172100.0,68.4562,68.564,68.2405,68.2944,172100.0
2008-06-11 15:50:00,101.3,101.37,100.99,101.18,434900.0,68.2742,68.3214,68.0653,68.1933,434900.0
2008-06-12 09:30:00,100.94,100.94,99.2,99.37,284200.0,68.0316,68.0316,66.8588,66.9734,284200.0
2008-06-12 09:40:00,99.39,99.6,99.16,99.49,324000.0,66.9869,67.1284,66.8319,67.0543,324000.0
2008-06-12 09:50:00,99.49,100.37,99.42,100.14,321700.0,67.0543,67.6474,67.0071,67.4924,321700.0
2008-06-12 10:00:00,100.15,100.23,99.82,100.17,162700.0,67.4991,67.553,67.2767,67.5126,162700.0
2008-06-12 10:10:00,100.2,100.43,99.94,99.94,203000.0,67.5328,67.6878,67.3576,67.3576,203000.0
2008-06-12 10:20:00,99.93,100.1,99.69,99.75,212700.0,67.3508,67.4654,67.1891,67.2295,212700.0
2008-06-12 10:30:00,99.74,100.0,99.54,99.83,140500.0,67.2228,67.398,67.088,67.2834,140500.0
2008-06-12 10:40:00,99.85,100.01,99.4,99.4,146700.0,67.2969,67.4048,66.9936,66.9936,146700.0
2008-06-12 10:50:00,99.4,99.5,98.93,99.0,217500.0,66.9936,67.061,66.6769,66.724,217500.0
2008-06-12 11:00:00,99.01,99.09,98.56,98.61,201200.0,66.7308,66.7847,66.4275,66.4612,201200.0
2008-06-12 11:10:00,98.64,99.19,98.62,99.09,197500.0,66.4814,66.8521,66.4679,66.7847,197500.0
2008-06-12 11:20:00,99.09,99.09,98.65,98.75,112700.0,66.7847,66.7847,66.4881,66.5555,112700.0
2008-06-12 11:30:00,98.76,99.0,98.62,98.94,100800.0,66.5623,66.724,66.4679,66.6836,100800.0
2008-06-12 11:40:00,98.95,99.08,98.71,98.94,105500.0,66.6903,66.778,66.5286,66.6836,105500.0
2008-06-12 11:50:00,98.9,98.9,98.67,98.76,100300.0,66.6566,66.6566,66.5016,66.5623,100300.0
2008-06-12 12:00:00,98.74,98.88,98.66,98.81,131600.0,66.5488,66.6432,66.4949,66.596,131600.0
2008-06-12 12:10:00,98.83,99.07,98.71,98.71,105400.0,66.6095,66.7712,66.5286,66.5286,105400.0
2008-06-12 12:20:00,98.73,99.01,98.71,99.01,73000.0,66.5421,66.7308,66.5286,66.7308,73000.0
2008-06-12 12:30:00,99.01,99.16,98.92,99.05,94300.0,66.7308,66.8319,66.6701,66.7577,94300.0
2008-06-12 12:40:00,99.05,99.52,99.02,99.51,105400.0,66.7577,67.0745,66.7375,67.0678,105400.0
2008-06-12 12:50:00,99.5,99.95,99.45,99.83,202600.0,67.061,67.3643,67.0273,67.2834,202600.0
2008-06-12 13:00:00,99.84,99.93,99.46,99.8,112600.0,67.2902,67.3508,67.0341,67.2632,112600.0
2008-06-12 13:10:00,99.8,100.21,99.76,100.09,224700.0,67.2632,67.5396,67.2363,67.4587,224700.0
2008-06-12 13:20:00,100.07,100.09,99.67,99.71,148000.0,67.4452,67.4587,67.1756,67.2026,148000.0
2008-06-12 13:30:00,99.7,99.98,99.6,99.96,105200.0,67.1958,67.3845,67.1284,67.3711,105200.0
2008-06-12 13:40:00,99.97,99.99,99.6,99.61,110100.0,67.3778,67.3913,67.1284,67.1352,110100.0
2008-06-12 13:50:00,99.58,99.69,99.43,99.64,98400.0,67.1149,67.1891,67.0139,67.1554,98400.0
2008-06-12 14:00:00,99.64,100.11,99.48,100.01,237000.0,67.1554,67.4722,67.0476,67.4048,237000.0
2008-06-12 14:10:00,100.01,100.09,99.9,99.98,219700.0,67.4048,67.4587,67.3306,67.3845,219700.0
2008-06-12 14:20:00,100.0,100.03,99.77,99.86,169100.0,67.398,67.4182,67.243,67.3037,169100.0
2008-06-12 14:30:00,99.84,99.93,99.58,99.61,137000.0,67.2902,67.3508,67.1149,67.1352,137000.0
2008-06-12 14:40:00,99.61,99.8,99.55,99.57,179700.0,67.1352,67.2632,67.0947,67.1082,179700.0
2008-06-12 14:50:00,99.57,99.6,99.29,99.43,157200.0,67.1082,67.1284,66.9195,67.0139,157200.0
2008-06-12 15:00:00,99.42,99.46,98.85,98.86,230800.0,67.0071,67.0341,66.6229,66.6297,230800.0
2008-06-12 15:10:00,98.86,98.86,98.5,98.81,274800.0,66.6297,66.6297,66.3871,66.596,274800.0
2008-06-12 15:20:00,98.79,98.9,98.29,98.34,257600.0,66.5825,66.6566,66.2455,66.2792,257600.0
2008-06-12 15:30:00,98.34,98.73,98.3,98.41,481300.0,66.2792,66.5421,66.2523,66.3264,481300.0
2008-06-12 15:40:00,98.41,98.68,98.21,98.48,568300.0,66.3264,66.5084,66.1916,66.3736,568300.0
2008-06-12 15:50:00,98.48,99.16,98.41,98.85,1394300.0,66.3736,66.8319,66.3264,66.6229,1394300.0
2008-06-13 09:30:00,98.5,99.28,98.26,98.9,281800.0,66.3871,66.9128,66.2253,66.6566,281800.0
2008-06-13 09:40:00,98.93,99.29,98.9,99.09,238700.0,66.6769,66.9195,66.6566,66.7847,238700.0
2008-06-13 09:50:00,99.09,99.3,98.8,98.87,312500.0,66.7847,66.9262,66.5892,66.6364,312500.0
2008-06-13 10:00:00,98.86,100.43,98.8,100.01,401900.0,66.6297,67.6878,66.5892,67.4048,401900.0
2008-06-13 10:10:00,100.0,100.66,99.95,100.57,274900.0,67.398,67.8428,67.3643,67.7822,274900.0
2008-06-13 10:20:00,100.6,100.6,99.89,100.03,199000.0,67.8024,67.8024,67.3239,67.4182,199000.0
2008-06-13 10:30:00,100.01,100.37,99.92,100.14,135300.0,67.4048,67.6474,67.3441,67.4924,135300.0
2008-06-13 10:40:00,100.14,100.63,100.09,100.41,143500.0,67.4924,67.8226,67.4587,67.6744,143500.0
2008-06-13 10:50:00,100.4,100.67,100.11,100.16,134100.0,67.6676,67.8496,67.4722,67.5059,134100.0
2008-06-13 11:00:00,100.19,100.28,99.76,100.17,131900.0,67.5261,67.5867,67.2363,67.5126,131900.0
2008-06-13 11:10:00,100.11,100.33,100.07,100.19,95600.0,67.4722,67.6204,67.4452,67.5261,95600.0
2008-06-13 11:20:00,100.19,100.55,100.19,100.45,154900.0,67.5261,67.7687,67.5261,67.7013,154900.0
2008-06-13 11:30:00,100.44,100.6,100.3,100.52,110000.0,67.6946,67.8024,67.6002,67.7485,110000.0
2008-06-13 11:40:00,100.52,100.57,100.35,100.44,120200.0,67.7485,67.7822,67.6339,67.6946,120200.0
2008-06-13 11:50:00,100.46,100.5,100.1,100.12,136700.0,67.7081,67.735,67.4654,67.4789,136700.0
2008-06-13 12:00:00,100.12,100.35,100.07,100.16,84500.0,67.4789,67.6339,67.4452,67.5059,84500.0
2008-06-13 12:10:00,100.17,100.34,100.07,100.14,97600.0,67.5126,67.6272,67.4452,67.4924,97600.0
2008-06-13 12:20:00,100.15,100.24,100.05,100.06,53400.0,67.4991,67.5598,67.4317,67.4385,53400.0
2008-06-13 12:30:00,100.04,100.1,99.81,99.81,74700.0,67.425,67.4654,67.27,67.27,74700.0
2008-06-13 12:40:00,99.78,99.97,99.66,99.85,82200.0,67.2497,67.3778,67.1689,67.2969,82200.0
2008-06-13 12:50:00,99.81,99.96,99.69,99.9,57600.0,67.27,67.3711,67.1891,67.3306,57600.0
2008-06-13 13:00:00,99.93,99.93,99.45,99.64,76300.0,67.3508,67.3508,67.0273,67.1554,76300.0
2008-06-13 13:10:00,99.62,99.78,99.42,99.47,70000.0,67.1419,67.2497,67.0071,67.0408,70000.0
2008-06-13 13:20:00,99.47,99.62,99.3,99.44,83400.0,67.0408,67.1419,66.9262,67.0206,83400.0
2008-06-13 13:30:00,99.45,99.46,99.01,99.01,94800.0,67.0273,67.0341,66.7308,66.7308,94800.0
2008-06-13 13:40:00,99.06,99.27,98.78,98.84,79100.0,66.7645,66.906,66.5758,66.6162,79100.0
2008-06-13 13:50:00,98.84,99.34,98.83,99.16,72400.0,66.6162,66.9532,66.6095,66.8319,72400.0
2008-06-13 14:00:00,99.16,99.22,98.9,98.93,59500.0,66.8319,66.8723,66.6566,66.6769,59500.0
2008-06-13 14:10:00,98.95,99.16,98.84,98.96,135600.0,66.6903,66.8319,66.6162,66.6971,135600.0
2008-06-13 14:20:00,98.98,99.0,98.66,98.82,110500.0,66.7106,66.724,66.4949,66.6027,110500.0
2008-06-13 14:30:00,98.81,98.88,98.63,98.73,86000.0,66.596,66.6432,66.4747,66.5421,86000.0
2008-06-13 14:40:00,98.75,99.31,98.69,99.18,85300.0,66.5555,66.933,66.5151,66.8454,85300.0
2008-06-13 14:50:00,99.18,99.24,99.02,99.22,55800.0,66.8454,66.8858,66.7375,66.8723,55800.0
2008-06-13 15:00:00,99.23,99.3,98.75,98.75,114200.0,66.8791,66.9262,66.5555,66.5555,114200.0
2008-06-13 15:10:00,98.74,99.05,98.71,99.02,97400.0,66.5488,66.7577,66.5286,66.7375,97400.0
2008-06-13 15:20:00,99.02,99.21,98.86,98.91,94700.0,66.7375,66.8656,66.6297,66.6634,94700.0
2008-06-13 15:30:00,98.93,99.05,98.78,99.04,159000.0,66.6769,66.7577,66.5758,66.751,159000.0
2008-06-13 15:40:00,99.01,99.52,98.99,99.37,252500.0,66.7308,67.0745,66.7173,66.9734,252500.0
2008-06-13 15:50:00,99.36,99.69,99.27,99.68,350000.0,66.9667,67.1891,66.906,67.1823,350000.0
2008-06-16 09:30:00,100.44,101.82,100.01,101.1,295500.0,67.6946,68.6247,67.4048,68.1394,295500.0
2008-06-16 09:40:00,101.09,101.11,100.18,101.0,259600.0,68.1327,68.1461,67.5193,68.072,259600.0
2008-06-16 09:50:00,101.02,101.14,100.76,100.89,152800.0,68.0855,68.1664,67.9102,67.9979,152800.0
2008-06-16 10:00:00,100.89,100.96,100.37,100.66,194300.0,67.9979,68.045,67.6474,67.8428,194300.0
2008-06-16 10:10:00,100.63,101.0,100.59,100.95,130600.0,67.8226,68.072,67.7957,68.0383,130600.0
2008-06-16 10:20:00,100.96,101.1,100.85,101.08,144300.0,68.045,68.1394,67.9709,68.1259,144300.0
2008-06-16 10:30:00,101.07,101.4,100.92,100.93,210200.0,68.1192,68.3416,68.0181,68.0248,210200.0
2008-06-16 10:40:00,100.9,101.12,100.53,100.57,157500.0,68.0046,68.1529,67.7552,67.7822,157500.0
2008-06-16 10:50:00,100.6,101.0,100.33,100.33,99500.0,67.8024,68.072,67.6204,67.6204,99500.0
2008-06-16 11:00:00,100.34,100.58,100.18,100.44,123000.0,67.6272,67.7889,67.5193,67.6946,123000.0
2008-06-16 11:10:00,100.41,101.0,100.4,100.78,140000.0,67.6744,68.072,67.6676,67.9237,140000.0
2008-06-16 11:20:00,100.8,101.16,100.74,100.91,109000.0,67.9372,68.1798,67.8968,68.0113,109000.0
2008-06-16 11:30:00,100.94,101.16,100.87,101.03,140300.0,68.0316,68.1798,67.9844,68.0922,140300.0
2008-06-16 11:40:00,101.03,101.15,100.89,101.02,99300.0,68.0922,68.1731,67.9979,68.0855,99300.0
2008-06-16 11:50:00,101.04,101.06,100.91,100.99,67400.0,68.099,68.1124,68.0113,68.0653,67400.0
2008-06-16 12:00:00,101.01,101.22,100.81,101.2,106800.0,68.0787,68.2203,67.9439,68.2068,106800.0
2008-06-16 12:10:00,101.22,101.41,101.13,101.15,82700.0,68.2203,68.3483,68.1596,68.1731,82700.0
2008-06-16 12:20:00,101.16,101.43,101.15,101.35,86500.0,68.1798,68.3618,68.1731,68.3079,86500.0
2008-06-16 12:30:00,101.35,101.41,101.16,101.26,62100.0,68.3079,68.3483,68.1798,68.2472,62100.0
2008-06-16 12:40:00,101.28,101.42,101.28,101.4,82300.0,68.2607,68.3551,68.2607,68.3416,82300.0
2008-06-16 12:50:00,101.39,101.78,101.36,101.57,123200.0,68.3349,68.5977,68.3146,68.4562,123200.0
2008-06-16 13:00:00,101.54,101.57,101.26,101.44,118600.0,68.436,68.4562,68.2472,68.3686,118600.0
2008-06-16 13:10:00,101.42,101.71,101.15,101.68,135000.0,68.3551,68.5505,68.1731,68.5303,135000.0
2008-06-16 13:20:00,101.71,101.75,101.13,101.16,124100.0,68.5505,68.5775,68.1596,68.1798,124100.0
2008-06-16 13:30:00,101.16,101.17,100.64,100.71,262500.0,68.1798,68.1866,67.8294,67.8765,262500.0
2008-06-16 13:40:00,100.71,101.01,100.65,100.91,101200.0,67.8765,68.0787,67.8361,68.0113,101200.0
2008-06-16 13:50:00,100.89,101.17,100.89,100.98,93800.0,67.9979,68.1866,67.9979,68.0585,93800.0
2008-06-16 14:00:00,100.98,101.18,100.86,100.9,96200.0,68.0585,68.1933,67.9776,68.0046,96200.0
2008-06-16 14:10:00,100.92,101.19,100.81,101.16,78800.0,68.0181,68.2001,67.9439,68.1798,78800.0
2008-06-16 14:20:00,101.16,101.26,100.95,101.05,104000.0,68.1798,68.2472,68.0383,68.1057,104000.0
2008-06-16 14:30:00,101.07,101.15,101.02,101.08,53600.0,68.1192,68.1731,68.0855,68.1259,53600.0
2008-06-16 14:40:00,101.06,101.18,100.96,100.97,62000.0,68.1124,68.1933,68.045,68.0518,62000.0
2008-06-16 14:50:00,100.99,100.99,100.78,100.79,79600.0,68.0653,68.0653,67.9237,67.9305,79600.0
2008-06-16 15:00:00,100.8,100.85,100.6,100.69,94400.0,67.9372,67.9709,67.8024,67.8631,94400.0
2008-06-16 15:10:00,100.7,100.97,100.69,100.88,101500.0,67.8698,68.0518,67.8631,67.9911,101500.0
2008-06-16 15:20:00,100.88,100.91,100.65,100.65,135000.0,67.9911,68.0113,67.8361,67.8361,135000.0
2008-06-16 15:30:00,100.67,100.8,100.54,100.59,157000.0,67.8496,67.9372,67.762,67.7957,157000.0
2008-06-16 15:40:00,100.61,100.87,100.56,100.82,205500.0,67.8091,67.9844,67.7755,67.9507,205500.0
2008-06-16 15:50:00,100.83,101.01,100.69,100.76,339300.0,67.9574,68.0787,67.8631,67.9102,339300.0
2008-06-17 09:30:00,100.1,101.23,100.01,101.19,261700.0,67.4654,68.227,67.4048,68.2001,261700.0
2008-06-17 09:40:00,101.17,101.69,101.04,101.47,176600.0,68.1866,68.537,68.099,68.3888,176600.0
2008-06-17 09:50:00,101.46,101.95,101.31,101.74,169600.0,68.382,68.7123,68.2809,68.5707,169600.0
2008-06-17 10:00:00,101.77,101.97,101.63,101.83,141400.0,68.591,68.7258,68.4966,68.6314,141400.0
2008-06-17 10:10:00,101.85,101.9,101.25,101.74,232400.0,68.6449,68.6786,68.2405,68.5707,232400.0
2008-06-17 10:20:00,101.74,102.24,101.39,102.24,273400.0,68.5707,68.9077,68.3349,68.9077,273400.0
2008-06-17 10:30:00,102.21,102.62,102.17,102.54,252300.0,68.8875,69.1638,68.8606,69.1099,252300.0
2008-06-17 10:40:00,102.51,102.93,102.5,102.73,194300.0,69.0897,69.3728,69.083,69.238,194300.0
2008-06-17 10:50:00,102.73,103.27,102.73,103.14,193400.0,69.238,69.6019,69.238,69.5143,193400.0
2008-06-17 11:00:00,103.14,103.23,102.86,103.2,179400.0,69.5143,69.575,69.3256,69.5548,179400.0
2008-06-17 11:10:00,103.2,103.35,102.41,102.57,271800.0,69.5548,69.6559,69.0223,69.1302,271800.0
2008-06-17 11:20:00,102.57,102.8,102.39,102.4,122000.0,69.1302,69.2852,69.0088,69.0156,122000.0
2008-06-17 11:30:00,102.4,102.73,102.38,102.65,144100.0,69.0156,69.238,69.0021,69.1841,144100.0
2008-06-17 11:40:00,102.66,102.66,102.12,102.26,126000.0,69.1908,69.1908,68.8269,68.9212,126000.0
2008-06-17 11:50:00,102.25,102.48,102.25,102.4,111300.0,68.9145,69.0695,68.9145,69.0156,111300.0
2008-06-17 12:00:00,102.4,102.86,102.34,102.84,118600.0,69.0156,69.3256,68.9751,69.3121,118600.0
2008-06-17 12:10:00,102.82,102.86,102.6,102.82,93800.0,69.2986,69.3256,69.1504,69.2986,93800.0
2008-06-17 12:20:00,102.81,102.9,102.68,102.79,79900.0,69.2919,69.3526,69.2043,69.2784,79900.0
2008-06-17 12:30:00,102.81,102.99,102.58,102.62,114800.0,69.2919,69.4132,69.1369,69.1638,114800.0
2008-06-17 12:40:00,102.62,102.69,102.28,102.42,113300.0,69.1638,69.211,68.9347,69.0291,113300.0
2008-06-17 12:50:00,102.4,102.48,102.19,102.3,103000.0,69.0156,69.0695,68.874,68.9482,103000.0
2008-06-17 13:00:00,102.28,102.46,102.16,102.42,138400.0,68.9347,69.056,68.8538,69.0291,138400.0
2008-06-17 13:10:00,102.45,102.64,102.36,102.5,89300.0,69.0493,69.1773,68.9886,69.083,89300.0
2008-06-17 13:20:00,102.51,103.06,102.5,102.83,93900.0,69.0897,69.4604,69.083,69.3054,93900.0
2008-06-17 13:30:00,102.82,103.07,102.79,102.84,85600.0,69.2986,69.4671,69.2784,69.3121,85600.0
2008-06-17 13:40:00,102.84,102.87,102.58,102.75,89000.0,69.3121,69.3323,69.1369,69.2515,89000.0
2008-06-17 13:50:00,102.72,102.8,102.63,102.72,66600.0,69.2312,69.2852,69.1706,69.2312,66600.0
2008-06-17 14:00:00,102.74,102.78,102.57,102.7,129600.0,69.2447,69.2717,69.1302,69.2178,129600.0
2008-06-17 14:10:00,102.7,103.2,102.67,103.18,215900.0,69.2178,69.5548,69.1975,69.5413,215900.0
2008-06-17 14:20:00,103.18,103.34,102.93,103.0,119300.0,69.5413,69.6491,69.3728,69.42,119300.0
2008-06-17 14:30:00,103.0,103.26,102.9,103.03,131800.0,69.42,69.5952,69.3526,69.4402,131800.0
2008-06-17 14:40:00,103.03,103.43,102.97,103.42,200600.0,69.4402,69.7098,69.3997,69.703,200600.0
2008-06-17 14:50:00,103.41,103.87,103.37,103.72,196800.0,69.6963,70.0063,69.6693,69.9052,196800.0
2008-06-17 15:00:00,103.72,103.75,103.42,103.6,150200.0,69.9052,69.9254,69.703,69.8244,150200.0
2008-06-17 15:10:00,103.59,103.76,103.22,103.24,192500.0,69.8176,69.9322,69.5682,69.5817,192500.0
2008-06-17 15:20:00,103.24,103.51,103.21,103.49,176900.0,69.5817,69.7637,69.5615,69.7502,176900.0
2008-06-17 15:30:00,103.46,103.54,103.13,103.27,237900.0,69.73,69.7839,69.5076,69.6019,237900.0
2008-06-17 15:40:00,103.27,103.48,103.13,103.29,288200.0,69.6019,69.7435,69.5076,69.6154,288200.0
2008-06-17 15:50:00,103.3,103.61,103.24,103.56,504100.0,69.6222,69.8311,69.5817,69.7974,504100.0
2008-06-18 09:30:00,103.3,105.25,103.0,104.7,456500.0,69.6222,70.9364,69.42,70.5657,456500.0
2008-06-18 09:40:00,104.71,104.72,103.54,103.67,231000.0,70.5725,70.5792,69.7839,69.8715,231000.0
2008-06-18 09:50:00,103.64,104.99,103.6,104.98,327400.0,69.8513,70.7612,69.8244,70.7544,327400.0
2008-06-18 10:00:00,104.94,104.94,104.45,104.85,444200.0,70.7275,70.7275,70.3972,70.6668,444200.0
2008-06-18 10:10:00,104.85,104.91,104.39,104.52,173400.0,70.6668,70.7073,70.3568,70.4444,173400.0
2008-06-18 10:20:00,104.52,104.94,104.3,104.89,289300.0,70.4444,70.7275,70.2961,70.6938,289300.0
2008-06-18 10:30:00,104.89,105.24,104.41,104.75,624400.0,70.6938,70.9297,70.3703,70.5994,624400.0
2008-06-18 10:40:00,104.8,104.95,104.22,104.26,432800.0,70.6331,70.7342,70.2422,70.2692,432800.0
2008-06-18 10:50:00,104.25,104.47,103.88,104.16,419800.0,70.2624,70.4107,70.0131,70.2018,419800.0
2008-06-18 11:00:00,104.16,104.16,103.62,103.79,248800.0,70.2018,70.2018,69.8378,69.9524,248800.0
2008-06-18 11:10:00,103.81,104.44,103.78,103.99,284500.0,69.9659,70.3905,69.9457,70.0872,284500.0
2008-06-18 11:20:00,103.99,104.1,103.54,103.81,294000.0,70.0872,70.1613,69.7839,69.9659,294000.0
2008-06-18 11:30:00,103.81,103.96,103.61,103.67,163600.0,69.9659,70.067,69.8311,69.8715,163600.0
2008-06-18 11:40:00,103.69,103.72,103.58,103.66,188000.0,69.885,69.9052,69.8109,69.8648,188000.0
2008-06-18 11:50:00,103.67,103.74,103.42,103.57,205700.0,69.8715,69.9187,69.703,69.8041,205700.0
2008-06-18 12:00:00,103.56,103.89,103.44,103.89,155700.0,69.7974,70.0198,69.7165,70.0198,155700.0
2008-06-18 12:10:00,103.89,104.1,103.83,103.98,165900.0,70.0198,70.1613,69.9794,70.0805,165900.0
2008-06-18 12:20:00,103.99,104.46,103.99,104.36,147100.0,70.0872,70.404,70.0872,70.3366,147100.0
2008-06-18 12:30:00,104.34,104.78,104.27,104.65,122900.0,70.3231,70.6196,70.2759,70.532,122900.0
2008-06-18 12:40:00,104.69,104.87,104.42,104.67,186200.0,70.559,70.6803,70.377,70.5455,186200.0
2008-06-18 12:50:00,104.68,104.72,104.22,104.33,100100.0,70.5522,70.5792,70.2422,70.3164,100100.0
2008-06-18 13:00:00,104.27,104.45,104.24,104.25,117500.0,70.2759,70.3972,70.2557,70.2624,117500.0
2008-06-18 13:10:00,104.24,104.45,104.0,104.16,145400.0,70.2557,70.3972,70.0939,70.2018,145400.0
2008-06-18 13:20:00,104.18,104.2,103.93,104.05,92900.0,70.2153,70.2287,70.0468,70.1276,92900.0
2008-06-18 13:30:00,104.07,104.69,103.95,104.59,182500.0,70.1411,70.559,70.0602,70.4916,182500.0
2008-06-18 13:40:00,104.6,104.69,104.4,104.49,119900.0,70.4983,70.559,70.3635,70.4242,119900.0
2008-06-18 13:50:00,104.48,104.61,104.3,104.34,103500.0,70.4175,70.5051,70.2961,70.3231,103500.0
2008-06-18 14:00:00,104.36,104.83,104.34,104.68,239600.0,70.3366,70.6533,70.3231,70.5522,239600.0
2008-06-18 14:10:00,104.68,104.77,104.39,104.7,133500.0,70.5522,70.6129,70.3568,70.5657,133500.0
2008-06-18 14:20:00,104.7,104.8,104.41,104.64,160400.0,70.5657,70.6331,70.3703,70.5253,160400.0
2008-06-18 14:30:00,104.63,104.96,104.47,104.81,264500.0,70.5185,70.741,70.4107,70.6399,264500.0
2008-06-18 14:40:00,104.8,104.87,104.65,104.74,97100.0,70.6331,70.6803,70.532,70.5927,97100.0
2008-06-18 14:50:00,104.74,105.12,104.72,105.06,121800.0,70.5927,70.8488,70.5792,70.8084,121800.0
2008-06-18 15:00:00,105.05,105.43,104.81,105.3,282200.0,70.8016,71.0577,70.6399,70.9701,282200.0
2008-06-18 15:10:00,105.3,105.54,105.24,105.49,249900.0,70.9701,71.1319,70.9297,71.0982,249900.0
2008-06-18 15:20:00,105.49,105.59,105.24,105.35,235000.0,71.0982,71.1656,70.9297,71.0038,235000.0
2008-06-18 15:30:00,105.34,105.38,104.96,105.03,247200.0,70.9971,71.024,70.741,70.7881,247200.0
2008-06-18 15:40:00,105.01,105.13,104.7,104.82,330500.0,70.7747,70.8555,70.5657,70.6466,330500.0
2008-06-18 15:50:00,104.82,105.09,104.71,105.07,336500.0,70.6466,70.8286,70.5725,70.8151,336500.0
2008-06-19 09:30:00,106.44,107.49,105.32,107.4,652400.0,71.7385,72.4461,70.9836,72.3855,652400.0
2008-06-19 09:40:00,107.38,107.83,106.83,106.84,521600.0,72.372,72.6753,72.0013,72.008,521600.0
2008-06-19 09:50:00,106.84,107.24,106.61,106.77,447400.0,72.008,72.2776,71.853,71.9609,447400.0
2008-06-19 10:00:00,106.81,106.87,105.74,106.01,529500.0,71.9878,72.0283,71.2667,71.4486,529500.0
2008-06-19 10:10:00,105.99,106.36,105.78,105.94,528100.0,71.4352,71.6845,71.2936,71.4015,528100.0
2008-06-19 10:20:00,105.97,106.49,105.93,106.15,279200.0,71.4217,71.7722,71.3947,71.543,279200.0
2008-06-19 10:30:00,106.14,106.28,105.88,105.97,269600.0,71.5363,71.6306,71.361,71.4217,269600.0
2008-06-19 10:40:00,105.96,106.04,105.53,105.92,264000.0,71.4149,71.4689,71.1251,71.388,264000.0
2008-06-19 10:50:00,105.93,106.52,105.87,106.51,221600.0,71.3947,71.7924,71.3543,71.7856,221600.0
2008-06-19 11:00:00,106.51,107.0,106.01,106.12,200300.0,71.7856,72.1159,71.4486,71.5228,200300.0
2008-06-19 11:10:00,106.12,106.27,105.95,106.15,296600.0,71.5228,71.6239,71.4082,71.543,296600.0
2008-06-19 11:20:00,106.16,106.32,105.94,106.29,379000.0,71.5497,71.6576,71.4015,71.6374,379000.0
2008-06-19 11:30:00,106.3,106.32,105.5,105.84,523900.0,71.6441,71.6576,71.1049,71.3341,523900.0
2008-06-19 11:40:00,105.83,106.41,105.75,105.98,415200.0,71.3273,71.7182,71.2734,71.4284,415200.0
2008-06-19 11:50:00,105.98,106.11,105.74,105.97,241400.0,71.4284,71.516,71.2667,71.4217,241400.0
2008-06-19 12:00:00,106.0,106.0,105.04,105.13,227100.0,71.4419,71.4419,70.7949,70.8555,227100.0
2008-06-19 12:10:00,105.13,105.51,105.04,105.35,234000.0,70.8555,71.1117,70.7949,71.0038,234000.0
2008-06-19 12:20:00,105.4,105.8,105.3,105.45,266400.0,71.0375,71.3071,70.9701,71.0712,266400.0
2008-06-19 12:30:00,105.46,106.35,105.42,106.01,172500.0,71.078,71.6778,71.051,71.4486,172500.0
2008-06-19 12:40:00,106.03,106.15,105.68,105.94,99800.0,71.4621,71.543,71.2262,71.4015,99800.0
2008-06-19 12:50:00,105.95,106.2,105.86,105.97,97800.0,71.4082,71.5767,71.3475,71.4217,97800.0
2008-06-19 13:00:00,105.96,106.12,105.78,105.87,114000.0,71.4149,71.5228,71.2936,71.3543,114000.0
2008-06-19 13:10:00,105.88,106.06,105.68,105.89,85300.0,71.361,71.4823,71.2262,71.3678,85300.0
2008-06-19 13:20:00,105.96,106.6,105.92,106.42,149800.0,71.4149,71.8463,71.388,71.725,149800.0
2008-06-19 13:30:00,106.43,106.46,106.11,106.27,97700.0,71.7317,71.7519,71.516,71.6239,97700.0
2008-06-19 13:40:00,106.29,106.35,105.8,106.18,109500.0,71.6374,71.6778,71.3071,71.5632,109500.0
2008-06-19 13:50:00,106.18,106.77,106.14,106.58,179700.0,71.5632,71.9609,71.5363,71.8328,179700.0
2008-06-19 14:00:00,106.55,106.63,106.22,106.3,90300.0,71.8126,71.8665,71.5902,71.6441,90300.0
2008-06-19 14:10:00,106.3,106.75,106.28,106.66,116000.0,71.6441,71.9474,71.6306,71.8867,116000.0
2008-06-19 14:20:00,106.67,106.74,106.03,106.1,207400.0,71.8935,71.9406,71.4621,71.5093,207400.0
2008-06-19 14:30:00,106.12,106.59,106.11,106.43,153000.0,71.5228,71.8396,71.516,71.7317,153000.0
2008-06-19 14:40:00,106.45,106.5,106.25,106.25,192400.0,71.7452,71.7789,71.6104,71.6104,192400.0
2008-06-19 14:50:00,106.25,106.27,105.85,105.99,227400.0,71.6104,71.6239,71.3408,71.4352,227400.0
2008-06-19 15:00:00,106.03,106.2,105.51,105.68,241100.0,71.4621,71.5767,71.1117,71.2262,241100.0
2008-06-19 15:10:00,105.68,105.87,105.52,105.8,161700.0,71.2262,71.3543,71.1184,71.3071,161700.0
2008-06-19 15:20:00,105.78,105.82,105.36,105.39,191100.0,71.2936,71.3206,71.0106,71.0308,191100.0
2008-06-19 15:30:00,105.4,105.44,105.05,105.07,300700.0,71.0375,71.0645,70.8016,70.8151,300700.0
2008-06-19 15:40:00,105.06,105.08,104.73,104.79,477100.0,70.8084,70.8218,70.5859,70.6264,477100.0
2008-06-19 15:50:00,104.8,105.18,104.69,104.91,560100.0,70.6331,70.8892,70.559,70.7073,560100.0
2008-06-20 09:30:00,105.88,105.88,104.81,105.53,1676800.0,71.361,71.361,70.6399,71.1251,1676800.0
2008-06-20 09:40:00,105.56,106.4,105.55,106.39,341300.0,71.1454,71.7115,71.1386,71.7048,341300.0
2008-06-20 09:50:00,106.34,106.39,105.73,105.76,257300.0,71.6711,71.7048,71.2599,71.2801,257300.0
2008-06-20 10:00:00,105.75,105.94,105.37,105.5,252200.0,71.2734,71.4015,71.0173,71.1049,252200.0
2008-06-20 10:10:00,105.47,105.59,104.92,105.14,137400.0,71.0847,71.1656,70.714,70.8623,137400.0
2008-06-20 10:20:00,105.15,105.45,104.73,105.42,167100.0,70.869,71.0712,70.5859,71.051,167100.0
2008-06-20 10:30:00,105.44,105.48,104.78,104.79,139100.0,71.0645,71.0914,70.6196,70.6264,139100.0
2008-06-20 10:40:00,104.81,104.98,104.58,104.78,236700.0,70.6399,70.7544,70.4849,70.6196,236700.0
2008-06-20 10:50:00,104.78,104.92,104.53,104.9,220200.0,70.6196,70.714,70.4512,70.7005,220200.0
2008-06-20 11:00:00,104.87,105.29,104.78,105.25,124300.0,70.6803,70.9634,70.6196,70.9364,124300.0
2008-06-20 11:10:00,105.23,105.25,104.68,104.95,83800.0,70.9229,70.9364,70.5522,70.7342,83800.0
2008-06-20 11:20:00,104.97,105.0,104.74,104.88,141300.0,70.7477,70.7679,70.5927,70.687,141300.0
2008-06-20 11:30:00,104.84,104.9,104.63,104.88,113400.0,70.6601,70.7005,70.5185,70.687,113400.0
2008-06-20 11:40:00,104.88,105.34,104.76,104.81,136500.0,70.687,70.9971,70.6062,70.6399,136500.0
2008-06-20 11:50:00,104.8,105.04,104.75,104.75,38900.0,70.6331,70.7949,70.5994,70.5994,38900.0
2008-06-20 12:00:00,104.75,104.97,104.58,104.78,143800.0,70.5994,70.7477,70.4849,70.6196,143800.0
2008-06-20 12:10:00,104.77,104.84,104.52,104.71,102800.0,70.6129,70.6601,70.4444,70.5725,102800.0
2008-06-20 12:20:00,104.71,104.8,104.56,104.67,69300.0,70.5725,70.6331,70.4714,70.5455,69300.0
2008-06-20 12:30:00,104.68,104.82,104.59,104.61,57600.0,70.5522,70.6466,70.4916,70.5051,57600.0
2008-06-20 12:40:00,104.61,104.84,104.57,104.81,60600.0,70.5051,70.6601,70.4781,70.6399,60600.0
2008-06-20 12:50:00,104.8,105.04,104.77,104.82,76200.0,70.6331,70.7949,70.6129,70.6466,76200.0
2008-06-20 13:00:00,104.82,104.94,104.77,104.88,72500.0,70.6466,70.7275,70.6129,70.687,72500.0
2008-06-20 13:10:00,104.86,104.91,104.67,104.71,130500.0,70.6736,70.7073,70.5455,70.5725,130500.0
2008-06-20 13:20:00,104.71,104.9,104.5,104.78,137300.0,70.5725,70.7005,70.4309,70.6196,137300.0
2008-06-20 13:30:00,104.78,104.78,104.13,104.18,165300.0,70.6196,70.6196,70.1816,70.2153,165300.0
2008-06-20 13:40:00,104.2,104.52,104.17,104.49,128300.0,70.2287,70.4444,70.2085,70.4242,128300.0
2008-06-20 13:50:00,104.49,104.56,104.08,104.2,264200.0,70.4242,70.4714,70.1479,70.2287,264200.0
2008-06-20 14:00:00,104.16,104.49,104.08,104.29,108900.0,70.2018,70.4242,70.1479,70.2894,108900.0
2008-06-20 14:10:00,104.28,104.37,103.69,103.73,189400.0,70.2827,70.3433,69.885,69.912,189400.0
2008-06-20 14:20:00,103.74,104.16,103.67,104.1,152800.0,69.9187,70.2018,69.8715,70.1613,152800.0
2008-06-20 14:30:00,104.14,104.14,103.78,104.0,100200.0,70.1883,70.1883,69.9457,70.0939,100200.0
2008-06-20 14:40:00,103.97,104.3,103.9,104.27,107300.0,70.0737,70.2961,70.0265,70.2759,107300.0
2008-06-20 14:50:00,104.27,104.43,103.9,103.93,179800.0,70.2759,70.3838,70.0265,70.0468,179800.0
2008-06-20 15:00:00,103.92,104.34,103.91,104.16,126200.0,70.04,70.3231,70.0333,70.2018,126200.0
2008-06-20 15:10:00,104.14,104.84,103.99,103.99,103600.0,70.1883,70.6601,70.0872,70.0872,103600.0
2008-06-20 15:20:00,103.99,104.1,103.8,103.81,170400.0,70.0872,70.1613,69.9591,69.9659,170400.0
2008-06-20 15:30:00,103.8,104.01,103.73,103.76,186900.0,69.9591,70.1007,69.912,69.9322,186900.0
2008-06-20 15:40:00,103.75,104.26,103.75,104.08,313900.0,69.9254,70.2692,69.9254,70.1479,313900.0
2008-06-20 15:50:00,104.06,104.35,103.9,103.94,458100.0,70.1344,70.3298,70.0265,70.0535,458100.0
2008-06-23 09:30:00,104.0,104.91,103.7,104.89,234300.0,70.0939,70.7073,69.8917,70.6938,234300.0
2008-06-23 09:40:00,104.86,105.49,104.81,105.29,379300.0,70.6736,71.0982,70.6399,70.9634,379300.0
2008-06-23 09:50:00,105.3,105.53,105.13,105.5,222100.0,70.9701,71.1251,70.8555,71.1049,222100.0
2008-06-23 10:00:00,105.5,105.76,105.07,105.67,295800.0,71.1049,71.2801,70.8151,71.2195,295800.0
2008-06-23 10:10:00,105.67,105.86,105.35,105.42,294600.0,71.2195,71.3475,71.0038,71.051,294600.0
2008-06-23 10:20:00,105.41,105.95,105.36,105.94,209200.0,71.0443,71.4082,71.0106,71.4015,209200.0
2008-06-23 10:30:00,105.92,106.19,105.6,105.98,270300.0,71.388,71.57,71.1723,71.4284,270300.0
2008-06-23 10:40:00,105.97,106.5,105.94,106.45,271200.0,71.4217,71.7789,71.4015,71.7452,271200.0
2008-06-23 10:50:00,106.44,106.65,106.4,106.61,285300.0,71.7385,71.88,71.7115,71.853,285300.0
2008-06-23 11:00:00,106.61,106.88,106.5,106.77,245400.0,71.853,72.035,71.7789,71.9609,245400.0
2008-06-23 11:10:00,106.75,107.3,106.63,107.26,361800.0,71.9474,72.3181,71.8665,72.2911,361800.0
2008-06-23 11:20:00,107.25,107.83,107.24,107.76,364800.0,72.2844,72.6753,72.2776,72.6281,364800.0
2008-06-23 11:30:00,107.77,107.99,107.62,107.62,237000.0,72.6348,72.7831,72.5338,72.5338,237000.0
2008-06-23 11:40:00,107.62,107.62,106.96,106.97,204200.0,72.5338,72.5338,72.0889,72.0957,204200.0
2008-06-23 11:50:00,107.06,107.23,106.88,106.94,211500.0,72.1563,72.2709,72.035,72.0754,211500.0
2008-06-23 12:00:00,106.94,107.38,106.83,107.26,157100.0,72.0754,72.372,72.0013,72.2911,157100.0
2008-06-23 12:10:00,107.26,107.33,106.6,106.63,144700.0,72.2911,72.3383,71.8463,71.8665,144700.0
2008-06-23 12:20:00,106.65,106.91,106.59,106.82,442000.0,71.88,72.0552,71.8396,71.9946,442000.0
2008-06-23 12:30:00,106.84,106.96,106.69,106.84,232700.0,72.008,72.0889,71.9069,72.008,232700.0
2008-06-23 12:40:00,106.83,107.09,106.75,107.07,214300.0,72.0013,72.1765,71.9474,72.1631,214300.0
2008-06-23 12:50:00,107.09,107.39,107.0,107.35,215600.0,72.1765,72.3787,72.1159,72.3518,215600.0
2008-06-23 13:00:00,107.37,107.4,107.0,107.01,336300.0,72.3653,72.3855,72.1159,72.1226,336300.0
2008-06-23 13:10:00,107.0,107.37,106.96,107.36,259800.0,72.1159,72.3653,72.0889,72.3585,259800.0
2008-06-23 13:20:00,107.36,107.59,107.1,107.15,127400.0,72.3585,72.5135,72.1833,72.217,127400.0
2008-06-23 13:30:00,107.15,107.48,107.13,107.37,103900.0,72.217,72.4394,72.2035,72.3653,103900.0
2008-06-23 13:40:00,107.37,107.6,107.22,107.44,124200.0,72.3653,72.5203,72.2642,72.4124,124200.0
2008-06-23 13:50:00,107.47,107.55,107.18,107.21,109400.0,72.4327,72.4866,72.2372,72.2574,109400.0
2008-06-23 14:00:00,107.24,107.66,107.21,107.61,123100.0,72.2776,72.5607,72.2574,72.527,123100.0
2008-06-23 14:10:00,107.58,107.61,107.08,107.24,131500.0,72.5068,72.527,72.1698,72.2776,131500.0
2008-06-23 14:20:00,107.24,107.43,107.11,107.4,104900.0,72.2776,72.4057,72.19,72.3855,104900.0
2008-06-23 14:30:00,107.42,107.49,107.24,107.43,109500.0,72.399,72.4461,72.2776,72.4057,109500.0
2008-06-23 14:40:00,107.43,107.67,107.28,107.29,119100.0,72.4057,72.5674,72.3046,72.3113,119100.0
2008-06-23 14:50:00,107.3,107.75,107.18,107.74,150700.0,72.3181,72.6214,72.2372,72.6146,150700.0
2008-06-23 15:00:00,107.72,107.84,107.54,107.81,232100.0,72.6011,72.682,72.4798,72.6618,232100.0
2008-06-23 15:10:00,107.84,107.99,107.58,107.65,286000.0,72.682,72.7831,72.5068,72.554,286000.0
2008-06-23 15:20:00,107.65,107.94,107.49,107.91,318200.0,72.554,72.7494,72.4461,72.7292,318200.0
2008-06-23 15:30:00,107.91,108.2,107.85,108.1,399200.0,72.7292,72.9247,72.6888,72.8573,399200.0
2008-06-23 15:40:00,108.11,108.45,108.07,108.07,595400.0,72.864,73.0932,72.837,72.837,595400.0
2008-06-23 15:50:00,108.06,108.49,107.8,108.46,848600.0,72.8303,73.1201,72.6551,73.0999,848600.0
2008-06-24 09:30:00,107.79,108.41,107.4,108.06,563000.0,72.6483,73.0662,72.3855,72.8303,563000.0
2008-06-24 09:40:00,108.06,108.11,107.55,107.99,364200.0,72.8303,72.864,72.4866,72.7831,364200.0
2008-06-24 09:50:00,107.99,109.75,107.91,109.69,750500.0,72.7831,73.9693,72.7292,73.9289,750500.0
2008-06-24 10:00:00,109.68,110.11,108.98,109.09,841700.0,73.9221,74.212,73.4504,73.5245,841700.0
2008-06-24 10:10:00,109.1,109.54,108.59,109.04,463200.0,73.5312,73.8278,73.1875,73.4908,463200.0
2008-06-24 10:20:00,109.07,109.2,108.39,108.51,405200.0,73.511,73.5986,73.0527,73.1336,405200.0
2008-06-24 10:30:00,108.52,108.55,108.0,108.13,421500.0,73.1403,73.1606,72.7899,72.8775,421500.0
2008-06-24 10:40:00,108.13,108.53,108.11,108.49,232000.0,72.8775,73.1471,72.864,73.1201,232000.0
2008-06-24 10:50:00,108.48,108.53,107.95,108.05,206000.0,73.1134,73.1471,72.7562,72.8236,206000.0
2008-06-24 11:00:00,108.05,108.34,107.78,108.08,258900.0,72.8236,73.019,72.6416,72.8438,258900.0
2008-06-24 11:10:00,108.07,108.42,107.88,108.42,174800.0,72.837,73.0729,72.709,73.0729,174800.0
2008-06-24 11:20:00,108.39,108.93,108.3,108.78,309800.0,73.0527,73.4167,72.9921,73.3156,309800.0
2008-06-24 11:30:00,108.79,108.84,108.05,108.2,188600.0,73.3223,73.356,72.8236,72.9247,188600.0
2008-06-24 11:40:00,108.19,108.2,107.77,107.99,209400.0,72.9179,72.9247,72.6348,72.7831,209400.0
2008-06-24 11:50:00,108.0,108.27,107.79,108.22,174800.0,72.7899,72.9718,72.6483,72.9381,174800.0
2008-06-24 12:00:00,108.23,108.33,107.93,108.14,116800.0,72.9449,73.0123,72.7427,72.8842,116800.0
2008-06-24 12:10:00,108.12,108.16,107.78,107.82,128100.0,72.8707,72.8977,72.6416,72.6685,128100.0
2008-06-24 12:20:00,107.83,108.38,107.83,108.19,109500.0,72.6753,73.046,72.6753,72.9179,109500.0
2008-06-24 12:30:00,108.22,108.31,107.94,107.94,130200.0,72.9381,72.9988,72.7494,72.7494,130200.0
2008-06-24 12:40:00,107.93,108.07,107.86,107.99,91800.0,72.7427,72.837,72.6955,72.7831,91800.0
2008-06-24 12:50:00,107.98,108.27,107.94,108.08,93200.0,72.7764,72.9718,72.7494,72.8438,93200.0
2008-06-24 13:00:00,108.07,108.17,107.91,107.95,114200.0,72.837,72.9044,72.7292,72.7562,114200.0
2008-06-24 13:10:00,107.95,108.18,107.95,108.15,92300.0,72.7562,72.9112,72.7562,72.891,92300.0
2008-06-24 13:20:00,108.15,108.2,108.04,108.1,69300.0,72.891,72.9247,72.8168,72.8573,69300.0
2008-06-24 13:30:00,108.11,108.11,107.89,107.99,115900.0,72.864,72.864,72.7157,72.7831,115900.0
2008-06-24 13:40:00,107.97,108.24,107.9,108.06,139400.0,72.7696,72.9516,72.7225,72.8303,139400.0
2008-06-24 13:50:00,108.03,108.41,107.98,108.34,116500.0,72.8101,73.0662,72.7764,73.019,116500.0
2008-06-24 14:00:00,108.32,108.5,107.95,107.97,121900.0,73.0055,73.1269,72.7562,72.7696,121900.0
2008-06-24 14:10:00,107.93,107.95,107.55,107.66,154900.0,72.7427,72.7562,72.4866,72.5607,154900.0
2008-06-24 14:20:00,107.65,107.82,107.43,107.75,168000.0,72.554,72.6685,72.4057,72.6214,168000.0
2008-06-24 14:30:00,107.76,107.87,107.59,107.68,172900.0,72.6281,72.7022,72.5135,72.5742,172900.0
2008-06-24 14:40:00,107.69,107.85,107.5,107.62,127500.0,72.5809,72.6888,72.4529,72.5338,127500.0
2008-06-24 14:50:00,107.62,107.8,107.55,107.72,104000.0,72.5338,72.6551,72.4866,72.6011,104000.0
2008-06-24 15:00:00,107.71,107.76,107.25,107.39,172700.0,72.5944,72.6281,72.2844,72.3787,172700.0
2008-06-24 15:10:00,107.38,107.47,107.25,107.42,168400.0,72.372,72.4327,72.2844,72.399,168400.0
2008-06-24 15:20:00,107.42,107.45,106.72,106.82,245400.0,72.399,72.4192,71.9272,71.9946,245400.0
2008-06-24 15:30:00,106.82,106.86,106.35,106.56,315700.0,71.9946,72.0215,71.6778,71.8193,315700.0
2008-06-24 15:40:00,106.56,106.97,106.32,106.65,273700.0,71.8193,72.0957,71.6576,71.88,273700.0
2008-06-24 15:50:00,106.64,107.06,106.5,106.85,619100.0,71.8732,72.1563,71.7789,72.0148,619100.0
2008-06-25 09:30:00,107.37,107.6,105.17,105.49,379200.0,72.3653,72.5203,70.8825,71.0982,379200.0
2008-06-25 09:40:00,105.49,105.74,105.1,105.12,267400.0,71.0982,71.2667,70.8353,70.8488,267400.0
2008-06-25 09:50:00,105.12,105.54,104.78,105.45,302400.0,70.8488,71.1319,70.6196,71.0712,302400.0
2008-06-25 10:00:00,105.48,105.77,104.89,104.9,372500.0,71.0914,71.2869,70.6938,70.7005,372500.0
2008-06-25 10:10:00,104.89,105.0,104.17,104.46,394800.0,70.6938,70.7679,70.2085,70.404,394800.0
2008-06-25 10:20:00,104.49,104.51,104.13,104.16,272800.0,70.4242,70.4377,70.1816,70.2018,272800.0
2008-06-25 10:30:00,104.16,104.47,103.48,103.5,533300.0,70.2018,70.4107,69.7435,69.757,533300.0
2008-06-25 10:40:00,103.48,103.63,102.9,103.07,301900.0,69.7435,69.8446,69.3526,69.4671,301900.0
2008-06-25 10:50:00,103.07,103.32,102.76,103.05,260400.0,69.4671,69.6356,69.2582,69.4537,260400.0
2008-06-25 11:00:00,103.05,103.26,102.8,102.88,313400.0,69.4537,69.5952,69.2852,69.3391,313400.0
2008-06-25 11:10:00,102.88,103.3,102.83,103.0,313700.0,69.3391,69.6222,69.3054,69.42,313700.0
2008-06-25 11:20:00,103.02,103.09,102.37,102.46,230000.0,69.4334,69.4806,68.9954,69.056,230000.0
2008-06-25 11:30:00,102.46,102.6,102.17,102.42,197200.0,69.056,69.1504,68.8606,69.0291,197200.0
2008-06-25 11:40:00,102.42,102.68,102.13,102.65,280100.0,69.0291,69.2043,68.8336,69.1841,280100.0
2008-06-25 11:50:00,102.65,103.02,102.59,102.63,192000.0,69.1841,69.4334,69.1436,69.1706,192000.0
2008-06-25 12:00:00,102.6,103.0,102.47,102.9,163900.0,69.1504,69.42,69.0628,69.3526,163900.0
2008-06-25 12:10:00,102.89,102.97,102.51,102.65,175300.0,69.3458,69.3997,69.0897,69.1841,175300.0
2008-06-25 12:20:00,102.67,102.95,102.62,102.7,172000.0,69.1975,69.3863,69.1638,69.2178,172000.0
2008-06-25 12:30:00,102.69,102.98,102.55,102.74,116200.0,69.211,69.4065,69.1167,69.2447,116200.0
2008-06-25 12:40:00,102.72,102.9,102.69,102.8,110100.0,69.2312,69.3526,69.211,69.2852,110100.0
2008-06-25 12:50:00,102.8,103.2,102.79,102.93,168800.0,69.2852,69.5548,69.2784,69.3728,168800.0
2008-06-25 13:00:00,102.94,103.73,102.92,103.65,283300.0,69.3795,69.912,69.366,69.858,283300.0
2008-06-25 13:10:00,103.65,103.85,103.55,103.85,212500.0,69.858,69.9928,69.7907,69.9928,212500.0
2008-06-25 13:20:00,103.84,103.91,103.44,103.78,249000.0,69.9861,70.0333,69.7165,69.9457,249000.0
2008-06-25 13:30:00,103.78,104.04,103.69,103.8,260900.0,69.9457,70.1209,69.885,69.9591,260900.0
2008-06-25 13:40:00,103.8,104.11,103.64,104.0,150600.0,69.9591,70.1681,69.8513,70.0939,150600.0
2008-06-25 13:50:00,104.01,104.3,103.89,104.28,227100.0,70.1007,70.2961,70.0198,70.2827,227100.0
2008-06-25 14:00:00,104.26,104.31,103.75,104.04,202000.0,70.2692,70.3029,69.9254,70.1209,202000.0
2008-06-25 14:10:00,104.11,105.44,103.83,105.36,457300.0,70.1681,71.0645,69.9794,71.0106,457300.0
2008-06-25 14:20:00,105.31,105.39,104.57,104.61,263900.0,70.9769,71.0308,70.4781,70.5051,263900.0
2008-06-25 14:30:00,104.65,105.28,104.5,104.96,269000.0,70.532,70.9566,70.4309,70.741,269000.0
2008-06-25 14:40:00,104.99,105.16,104.63,105.14,157200.0,70.7612,70.8758,70.5185,70.8623,157200.0
2008-06-25 14:50:00,105.18,105.69,105.13,105.66,207800.0,70.8892,71.233,70.8555,71.2127,207800.0
2008-06-25 15:00:00,105.72,106.24,105.67,105.88,212600.0,71.2532,71.6037,71.2195,71.361,212600.0
2008-06-25 15:10:00,105.87,106.07,105.73,106.03,171700.0,71.3543,71.4891,71.2599,71.4621,171700.0
2008-06-25 15:20:00,106.02,106.09,105.63,106.03,213700.0,71.4554,71.5026,71.1925,71.4621,213700.0
2008-06-25 15:30:00,106.09,106.09,105.49,105.74,334400.0,71.5026,71.5026,71.0982,71.2667,334400.0
2008-06-25 15:40:00,105.73,105.96,105.29,105.32,342600.0,71.2599,71.4149,70.9634,70.9836,342600.0
2008-06-25 15:50:00,105.35,105.64,105.16,105.27,506500.0,71.0038,71.1993,70.8758,70.9499,506500.0
2008-06-26 09:30:00,104.75,106.14,104.58,104.84,427300.0,70.5994,71.5363,70.4849,70.6601,427300.0
2008-06-26 09:40:00,104.81,106.25,104.07,106.19,319600.0,70.6399,71.6104,70.1411,71.57,319600.0
2008-06-26 09:50:00,106.22,107.08,106.17,106.74,343400.0,71.5902,72.1698,71.5565,71.9406,343400.0
2008-06-26 10:00:00,106.73,107.19,106.47,106.66,446100.0,71.9339,72.2439,71.7587,71.8867,446100.0
2008-06-26 10:10:00,106.66,107.13,106.45,106.56,335900.0,71.8867,72.2035,71.7452,71.8193,335900.0
2008-06-26 10:20:00,106.52,106.57,105.7,105.94,210100.0,71.7924,71.8261,71.2397,71.4015,210100.0
2008-06-26 10:30:00,105.94,106.06,105.2,105.65,269500.0,71.4015,71.4823,70.9027,71.206,269500.0
2008-06-26 10:40:00,105.63,105.72,104.72,104.76,139200.0,71.1925,71.2532,70.5792,70.6062,139200.0
2008-06-26 10:50:00,104.76,105.37,104.59,104.63,198800.0,70.6062,71.0173,70.4916,70.5185,198800.0
2008-06-26 11:00:00,104.67,105.4,104.27,104.86,164800.0,70.5455,71.0375,70.2759,70.6736,164800.0
2008-06-26 11:10:00,104.83,104.89,104.33,104.38,207400.0,70.6533,70.6938,70.3164,70.3501,207400.0
2008-06-26 11:20:00,104.38,104.41,103.34,103.47,313500.0,70.3501,70.3703,69.6491,69.7367,313500.0
2008-06-26 11:30:00,103.47,103.98,103.32,103.69,136200.0,69.7367,70.0805,69.6356,69.885,136200.0
2008-06-26 11:40:00,103.69,104.35,103.64,104.08,124500.0,69.885,70.3298,69.8513,70.1479,124500.0
2008-06-26 11:50:00,104.07,104.17,103.83,103.97,105600.0,70.1411,70.2085,69.9794,70.0737,105600.0
2008-06-26 12:00:00,103.97,104.07,103.42,103.42,101600.0,70.0737,70.1411,69.703,69.703,101600.0
2008-06-26 12:10:00,103.41,103.41,102.75,103.01,159700.0,69.6963,69.6963,69.2515,69.4267,159700.0
2008-06-26 12:20:00,102.98,103.41,102.91,103.19,129500.0,69.4065,69.6963,69.3593,69.548,129500.0
2008-06-26 12:30:00,103.19,103.25,102.9,103.18,95200.0,69.548,69.5885,69.3526,69.5413,95200.0
2008-06-26 12:40:00,103.18,103.7,103.02,103.65,104400.0,69.5413,69.8917,69.4334,69.858,104400.0
2008-06-26 12:50:00,103.65,104.32,103.58,104.2,141300.0,69.858,70.3096,69.8109,70.2287,141300.0
2008-06-26 13:00:00,104.23,104.4,103.94,104.0,95700.0,70.249,70.3635,70.0535,70.0939,95700.0
2008-06-26 13:10:00,104.02,104.24,104.0,104.24,51700.0,70.1074,70.2557,70.0939,70.2557,51700.0
2008-06-26 13:20:00,104.24,104.33,103.92,104.07,110700.0,70.2557,70.3164,70.04,70.1411,110700.0
2008-06-26 13:30:00,104.07,104.26,103.84,104.26,99600.0,70.1411,70.2692,69.9861,70.2692,99600.0
2008-06-26 13:40:00,104.2,104.83,104.2,104.5,96600.0,70.2287,70.6533,70.2287,70.4309,96600.0
2008-06-26 13:50:00,104.49,104.84,104.44,104.74,63500.0,70.4242,70.6601,70.3905,70.5927,63500.0
2008-06-26 14:00:00,104.74,105.31,104.66,105.07,124700.0,70.5927,70.9769,70.5388,70.8151,124700.0
2008-06-26 14:10:00,105.07,105.22,104.86,104.99,201100.0,70.8151,70.9162,70.6736,70.7612,201100.0
2008-06-26 14:20:00,104.97,105.42,104.55,105.32,326600.0,70.7477,71.051,70.4646,70.9836,326600.0
2008-06-26 14:30:00,105.3,105.42,104.85,104.89,150600.0,70.9701,71.051,70.6668,70.6938,150600.0
2008-06-26 14:40:00,104.89,105.23,104.75,105.07,151100.0,70.6938,70.9229,70.5994,70.8151,151100.0
2008-06-26 14:50:00,105.06,105.15,104.28,104.3,166400.0,70.8084,70.869,70.2827,70.2961,166400.0
2008-06-26 15:00:00,104.29,105.03,104.2,104.98,172100.0,70.2894,70.7881,70.2287,70.7544,172100.0
2008-06-26 15:10:00,104.98,105.02,104.63,104.73,124000.0,70.7544,70.7814,70.5185,70.5859,124000.0
2008-06-26 15:20:00,104.71,105.36,104.57,105.07,223200.0,70.5725,71.0106,70.4781,70.8151,223200.0
2008-06-26 15:30:00,105.07,105.16,104.85,105.01,212400.0,70.8151,70.8758,70.6668,70.7747,212400.0
2008-06-26 15:40:00,105.02,105.45,104.94,105.45,355200.0,70.7814,71.0712,70.7275,71.0712,355200.0
2008-06-26 15:50:00,105.45,105.45,104.93,104.96,459300.0,71.0712,71.0712,70.7207,70.741,459300.0
2008-06-27 09:30:00,105.33,105.91,104.83,105.45,341800.0,70.9903,71.3812,70.6533,71.0712,341800.0
2008-06-27 09:40:00,105.41,106.2,105.33,106.19,276900.0,71.0443,71.5767,70.9903,71.57,276900.0
2008-06-27 09:50:00,106.21,106.7,105.59,106.51,252100.0,71.5834,71.9137,71.1656,71.7856,252100.0
2008-06-27 10:00:00,106.54,106.69,105.33,105.82,308900.0,71.8059,71.9069,70.9903,71.3206,308900.0
2008-06-27 10:10:00,105.8,106.39,105.66,106.21,180600.0,71.3071,71.7048,71.2127,71.5834,180600.0
2008-06-27 10:20:00,106.25,106.75,106.17,106.73,136100.0,71.6104,71.9474,71.5565,71.9339,136100.0
2008-06-27 10:30:00,106.69,107.06,106.56,106.75,205900.0,71.9069,72.1563,71.8193,71.9474,205900.0
2008-06-27 10:40:00,106.73,107.02,106.62,106.91,224400.0,71.9339,72.1294,71.8598,72.0552,224400.0
2008-06-27 10:50:00,106.9,107.0,106.26,106.31,181300.0,72.0485,72.1159,71.6171,71.6508,181300.0
2008-06-27 11:00:00,106.32,106.45,105.72,106.27,174900.0,71.6576,71.7452,71.2532,71.6239,174900.0
2008-06-27 11:10:00,106.26,106.32,105.56,105.78,146100.0,71.6171,71.6576,71.1454,71.2936,146100.0
2008-06-27 11:20:00,105.8,106.24,105.69,106.24,149600.0,71.3071,71.6037,71.233,71.6037,149600.0
2008-06-27 11:30:00,106.24,106.39,106.03,106.37,152300.0,71.6037,71.7048,71.4621,71.6913,152300.0
2008-06-27 11:40:00,106.37,106.76,106.31,106.6,260000.0,71.6913,71.9541,71.6508,71.8463,260000.0
2008-06-27 11:50:00,106.6,106.9,106.48,106.81,172300.0,71.8463,72.0485,71.7654,71.9878,172300.0
2008-06-27 12:00:00,106.79,107.05,106.65,107.05,171100.0,71.9743,72.1496,71.88,72.1496,171100.0
2008-06-27 12:10:00,107.06,107.11,106.85,106.99,147300.0,72.1563,72.19,72.0148,72.1091,147300.0
2008-06-27 12:20:00,106.97,107.3,106.91,107.29,161900.0,72.0957,72.3181,72.0552,72.3113,161900.0
2008-06-27 12:30:00,107.28,107.33,107.07,107.13,139900.0,72.3046,72.3383,72.1631,72.2035,139900.0
2008-06-27 12:40:00,107.13,107.19,106.71,106.86,132800.0,72.2035,72.2439,71.9204,72.0215,132800.0
2008-06-27 12:50:00,106.9,106.93,106.15,106.3,202800.0,72.0485,72.0687,71.543,71.6441,202800.0
2008-06-27 13:00:00,106.27,106.37,105.94,106.08,123600.0,71.6239,71.6913,71.4015,71.4958,123600.0
2008-06-27 13:10:00,106.08,106.11,105.46,105.94,139700.0,71.4958,71.516,71.078,71.4015,139700.0
2008-06-27 13:20:00,105.94,105.95,105.63,105.72,90600.0,71.4015,71.4082,71.1925,71.2532,90600.0
2008-06-27 13:30:00,105.76,106.25,105.71,105.88,87500.0,71.2801,71.6104,71.2464,71.361,87500.0
2008-06-27 13:40:00,105.88,106.25,105.81,106.04,77900.0,71.361,71.6104,71.3138,71.4689,77900.0
2008-06-27 13:50:00,106.05,106.07,105.6,105.95,111400.0,71.4756,71.4891,71.1723,71.4082,111400.0
2008-06-27 14:00:00,105.93,106.13,105.7,105.78,111600.0,71.3947,71.5295,71.2397,71.2936,111600.0
2008-06-27 14:10:00,105.75,106.03,105.61,105.84,132400.0,71.2734,71.4621,71.1791,71.3341,132400.0
2008-06-27 14:20:00,105.84,106.11,105.75,105.86,138300.0,71.3341,71.516,71.2734,71.3475,138300.0
2008-06-27 14:30:00,105.86,106.09,105.79,105.79,127100.0,71.3475,71.5026,71.3004,71.3004,127100.0
2008-06-27 14:40:00,105.81,106.19,105.81,106.08,130100.0,71.3138,71.57,71.3138,71.4958,130100.0
2008-06-27 14:50:00,106.1,106.2,105.88,106.16,115500.0,71.5093,71.5767,71.361,71.5497,115500.0
2008-06-27 15:00:00,106.16,106.19,105.65,105.8,156900.0,71.5497,71.57,71.206,71.3071,156900.0
2008-06-27 15:10:00,105.79,105.9,105.5,105.56,204300.0,71.3004,71.3745,71.1049,71.1454,204300.0
2008-06-27 15:20:00,105.56,105.84,105.41,105.5,175700.0,71.1454,71.3341,71.0443,71.1049,175700.0
2008-06-27 15:30:00,105.5,105.6,105.24,105.3,169900.0,71.1049,71.1723,70.9297,70.9701,169900.0
2008-06-27 15:40:00,105.29,106.07,105.27,105.83,339200.0,70.9634,71.4891,70.9499,71.3273,339200.0
2008-06-27 15:50:00,105.83,106.2,105.79,106.05,469700.0,71.3273,71.5767,71.3004,71.4756,469700.0
2008-06-30 09:30:00,106.27,107.7,106.27,107.59,283200.0,71.6239,72.5877,71.6239,72.5135,283200.0
2008-06-30 09:40:00,107.6,107.62,107.11,107.55,236100.0,72.5203,72.5338,72.19,72.4866,236100.0
2008-06-30 09:50:00,107.55,108.49,107.53,108.28,298200.0,72.4866,73.1201,72.4731,72.9786,298200.0
2008-06-30 10:00:00,108.24,108.54,108.07,108.24,240100.0,72.9516,73.1538,72.837,72.9516,240100.0
2008-06-30 10:10:00,108.28,108.35,107.86,107.89,249000.0,72.9786,73.0258,72.6955,72.7157,249000.0
2008-06-30 10:20:00,107.87,107.99,107.44,107.94,218800.0,72.7022,72.7831,72.4124,72.7494,218800.0
2008-06-30 10:30:00,107.91,108.35,107.84,108.08,225900.0,72.7292,73.0258,72.682,72.8438,225900.0
2008-06-30 10:40:00,108.07,108.58,108.02,108.51,184800.0,72.837,73.1808,72.8033,73.1336,184800.0
2008-06-30 10:50:00,108.55,108.62,108.23,108.54,190800.0,73.1606,73.2077,72.9449,73.1538,190800.0
2008-06-30 11:00:00,108.57,108.65,108.05,108.3,180000.0,73.174,73.228,72.8236,72.9921,180000.0
2008-06-30 11:10:00,108.3,108.36,107.73,107.81,198200.0,72.9921,73.0325,72.6079,72.6618,198200.0
2008-06-30 11:20:00,107.81,107.99,107.42,107.48,291800.0,72.6618,72.7831,72.399,72.4394,291800.0
2008-06-30 11:30:00,107.44,107.55,107.02,107.25,211200.0,72.4124,72.4866,72.1294,72.2844,211200.0
2008-06-30 11:40:00,107.25,107.81,107.09,107.63,182600.0,72.2844,72.6618,72.1765,72.5405,182600.0
2008-06-30 11:50:00,107.63,107.96,107.62,107.64,180700.0,72.5405,72.7629,72.5338,72.5472,180700.0
2008-06-30 12:00:00,107.66,108.18,107.64,107.88,146900.0,72.5607,72.9112,72.5472,72.709,146900.0
2008-06-30 12:10:00,107.86,108.18,107.79,108.05,134200.0,72.6955,72.9112,72.6483,72.8236,134200.0
2008-06-30 12:20:00,108.07,108.07,107.65,107.72,134600.0,72.837,72.837,72.554,72.6011,134600.0
2008-06-30 12:30:00,107.72,108.37,107.54,108.35,175800.0,72.6011,73.0392,72.4798,73.0258,175800.0
2008-06-30 12:40:00,108.34,108.4,107.9,108.13,122400.0,73.019,73.0595,72.7225,72.8775,122400.0
2008-06-30 12:50:00,108.12,108.12,107.47,107.47,73200.0,72.8707,72.8707,72.4327,72.4327,73200.0
2008-06-30 13:00:00,107.47,107.95,107.4,107.77,107800.0,72.4327,72.7562,72.3855,72.6348,107800.0
2008-06-30 13:10:00,107.78,107.97,107.78,107.85,124900.0,72.6416,72.7696,72.6416,72.6888,124900.0
2008-06-30 13:20:00,107.87,108.0,107.75,107.89,109500.0,72.7022,72.7899,72.6214,72.7157,109500.0
2008-06-30 13:30:00,107.86,107.88,107.29,107.37,81000.0,72.6955,72.709,72.3113,72.3653,81000.0
2008-06-30 13:40:00,107.41,107.78,107.29,107.57,117800.0,72.3922,72.6416,72.3113,72.5001,117800.0
2008-06-30 13:50:00,107.59,107.61,107.32,107.43,116300.0,72.5135,72.527,72.3316,72.4057,116300.0
2008-06-30 14:00:00,107.4,107.57,107.24,107.45,144700.0,72.3855,72.5001,72.2776,72.4192,144700.0
2008-06-30 14:10:00,107.46,107.62,107.27,107.29,101900.0,72.4259,72.5338,72.2979,72.3113,101900.0
2008-06-30 14:20:00,107.27,107.75,107.26,107.63,177500.0,72.2979,72.6214,72.2911,72.5405,177500.0
2008-06-30 14:30:00,107.65,107.73,107.51,107.58,208200.0,72.554,72.6079,72.4596,72.5068,208200.0
2008-06-30 14:40:00,107.56,107.71,107.41,107.64,145500.0,72.4933,72.5944,72.3922,72.5472,145500.0
2008-06-30 14:50:00,107.63,107.69,107.42,107.58,88200.0,72.5405,72.5809,72.399,72.5068,88200.0
2008-06-30 15:00:00,107.55,108.16,107.55,107.79,112000.0,72.4866,72.8977,72.4866,72.6483,112000.0
2008-06-30 15:10:00,107.79,108.12,107.6,107.66,192800.0,72.6483,72.8707,72.5203,72.5607,192800.0
2008-06-30 15:20:00,107.65,108.16,107.56,107.96,111500.0,72.554,72.8977,72.4933,72.7629,111500.0
2008-06-30 15:30:00,107.97,108.2,107.78,108.08,165700.0,72.7696,72.9247,72.6416,72.8438,165700.0
2008-06-30 15:40:00,108.08,108.29,107.83,108.03,306400.0,72.8438,72.9853,72.6753,72.8101,306400.0
2008-06-30 15:50:00,108.04,108.04,107.12,107.39,561200.0,72.8168,72.8168,72.1968,72.3787,561200.0
2008-07-01 09:30:00,107.14,108.0,105.7,107.12,701100.0,72.2102,72.7899,71.2397,72.1968,701100.0
2008-07-01 09:40:00,107.07,107.5,106.77,106.8,273400.0,72.1631,72.4529,71.9609,71.9811,273400.0
2008-07-01 09:50:00,106.8,107.22,106.8,106.98,322300.0,71.9811,72.2642,71.9811,72.1024,322300.0
2008-07-01 10:00:00,107.0,107.91,106.96,107.84,378800.0,72.1159,72.7292,72.0889,72.682,378800.0
2008-07-01 10:10:00,107.81,108.05,107.51,107.68,273700.0,72.6618,72.8236,72.4596,72.5742,273700.0
2008-07-01 10:20:00,107.71,108.33,107.61,108.26,276800.0,72.5944,73.0123,72.527,72.9651,276800.0
2008-07-01 10:30:00,108.27,108.99,108.27,108.71,445200.0,72.9718,73.4571,72.9718,73.2684,445200.0
2008-07-01 10:40:00,108.73,109.5,108.69,109.18,352400.0,73.2819,73.8008,73.2549,73.5852,352400.0
2008-07-01 10:50:00,109.18,109.49,108.98,109.45,269700.0,73.5852,73.7941,73.4504,73.7671,269700.0
2008-07-01 11:00:00,109.45,110.0,109.39,109.88,448000.0,73.7671,74.1378,73.7267,74.0569,448000.0
2008-07-01 11:10:00,109.88,110.15,109.77,109.79,364200.0,74.0569,74.2389,73.9828,73.9963,364200.0
2008-07-01 11:20:00,109.79,110.06,109.62,109.9,371700.0,73.9963,74.1783,73.8817,74.0704,371700.0
2008-07-01 11:30:00,109.89,110.12,109.66,109.8,282600.0,74.0637,74.2187,73.9087,74.003,282600.0
2008-07-01 11:40:00,109.71,109.89,109.48,109.48,142000.0,73.9424,74.0637,73.7874,73.7874,142000.0
2008-07-01 11:50:00,109.48,109.67,109.21,109.37,177300.0,73.7874,73.9154,73.6054,73.7132,177300.0
2008-07-01 12:00:00,109.37,109.42,108.76,108.85,176800.0,73.7132,73.7469,73.3021,73.3627,176800.0
2008-07-01 12:10:00,108.83,108.88,107.89,108.04,309400.0,73.3493,73.383,72.7157,72.8168,309400.0
2008-07-01 12:20:00,108.11,108.13,106.97,107.09,232800.0,72.864,72.8775,72.0957,72.1765,232800.0
2008-07-01 12:30:00,107.09,107.83,107.06,107.5,230100.0,72.1765,72.6753,72.1563,72.4529,230100.0
2008-07-01 12:40:00,107.56,107.96,107.17,107.48,183500.0,72.4933,72.7629,72.2305,72.4394,183500.0
2008-07-01 12:50:00,107.49,108.15,107.46,108.05,156400.0,72.4461,72.891,72.4259,72.8236,156400.0
2008-07-01 13:00:00,108.06,108.11,107.75,107.84,164200.0,72.8303,72.864,72.6214,72.682,164200.0
2008-07-01 13:10:00,107.86,108.44,107.8,108.15,255200.0,72.6955,73.0864,72.6551,72.891,255200.0
2008-07-01 13:20:00,108.13,108.56,108.11,108.54,160800.0,72.8775,73.1673,72.864,73.1538,160800.0
2008-07-01 13:30:00,108.54,108.62,108.36,108.5,177600.0,73.1538,73.2077,73.0325,73.1269,177600.0
2008-07-01 13:40:00,108.48,108.54,108.15,108.42,215500.0,73.1134,73.1538,72.891,73.0729,215500.0
2008-07-01 13:50:00,108.42,108.42,107.98,108.0,224300.0,73.0729,73.0729,72.7764,72.7899,224300.0
2008-07-01 14:00:00,108.0,108.19,107.81,108.01,267900.0,72.7899,72.9179,72.6618,72.7966,267900.0
2008-07-01 14:10:00,108.03,108.43,107.81,107.89,325200.0,72.8101,73.0797,72.6618,72.7157,325200.0
2008-07-01 14:20:00,107.89,108.16,107.63,107.97,203700.0,72.7157,72.8977,72.5405,72.7696,203700.0
2008-07-01 14:30:00,107.97,108.59,107.87,108.57,254200.0,72.7696,73.1875,72.7022,73.174,254200.0
2008-07-01 14:40:00,108.57,109.18,108.55,109.06,414900.0,73.174,73.5852,73.1606,73.5043,414900.0
2008-07-01 14:50:00,109.06,109.14,108.93,108.99,330800.0,73.5043,73.5582,73.4167,73.4571,330800.0
2008-07-01 15:00:00,108.97,109.38,108.84,109.24,431600.0,73.4436,73.72,73.356,73.6256,431600.0
2008-07-01 15:10:00,109.24,109.37,109.02,109.15,327200.0,73.6256,73.7132,73.4773,73.5649,327200.0
2008-07-01 15:20:00,109.15,109.33,107.0,109.14,279300.0,73.5649,73.6863,72.1159,73.5582,279300.0
2008-07-01 15:30:00,109.15,109.59,109.0,109.32,333700.0,73.5649,73.8615,73.4638,73.6795,333700.0
2008-07-01 15:40:00,109.3,109.41,108.93,109.11,361600.0,73.666,73.7402,73.4167,73.538,361600.0
2008-07-01 15:50:00,109.11,109.81,108.85,109.81,493500.0,73.538,74.0098,73.3627,74.0098,493500.0
2008-07-02 09:30:00,110.36,111.76,110.1,111.72,554000.0,74.3805,75.324,74.2052,75.2971,554000.0
2008-07-02 09:40:00,111.72,111.95,110.05,110.3,404600.0,75.2971,75.4521,74.1715,74.34,404600.0
2008-07-02 09:50:00,110.29,110.71,109.82,110.48,423500.0,74.3333,74.6163,74.0165,74.4613,423500.0
2008-07-02 10:00:00,110.44,110.9,109.94,110.69,275000.0,74.4344,74.7444,74.0974,74.6029,275000.0
2008-07-02 10:10:00,110.73,110.73,109.61,109.96,249400.0,74.6298,74.6298,73.875,74.1109,249400.0
2008-07-02 10:20:00,109.97,110.06,109.0,109.77,209300.0,74.1176,74.1783,73.4638,73.9828,209300.0
2008-07-02 10:30:00,109.77,110.03,108.55,108.75,602300.0,73.9828,74.158,73.1606,73.2953,602300.0
2008-07-02 10:40:00,108.69,109.44,108.66,109.32,335300.0,73.2549,73.7604,73.2347,73.6795,335300.0
2008-07-02 10:50:00,109.28,109.38,108.27,108.3,246700.0,73.6526,73.72,72.9718,72.9921,246700.0
2008-07-02 11:00:00,108.29,108.64,108.28,108.58,285200.0,72.9853,73.2212,72.9786,73.1808,285200.0
2008-07-02 11:10:00,108.61,108.81,108.17,108.37,193200.0,73.201,73.3358,72.9044,73.0392,193200.0
2008-07-02 11:20:00,108.35,108.6,108.0,108.11,251000.0,73.0258,73.1943,72.7899,72.864,251000.0
2008-07-02 11:30:00,108.13,108.14,107.5,107.85,269700.0,72.8775,72.8842,72.4529,72.6888,269700.0
2008-07-02 11:40:00,107.86,108.03,107.66,107.98,144400.0,72.6955,72.8101,72.5607,72.7764,144400.0
2008-07-02 11:50:00,107.93,107.99,107.52,107.65,130100.0,72.7427,72.7831,72.4664,72.554,130100.0
2008-07-02 12:00:00,107.62,107.92,107.42,107.62,142000.0,72.5338,72.7359,72.399,72.5338,142000.0
2008-07-02 12:10:00,107.55,107.85,107.33,107.59,201600.0,72.4866,72.6888,72.3383,72.5135,201600.0
2008-07-02 12:20:00,107.55,107.77,107.35,107.36,150900.0,72.4866,72.6348,72.3518,72.3585,150900.0
2008-07-02 12:30:00,107.37,107.45,106.5,106.78,257900.0,72.3653,72.4192,71.7789,71.9676,257900.0
2008-07-02 12:40:00,106.77,107.08,106.42,106.85,208600.0,71.9609,72.1698,71.725,72.0148,208600.0
2008-07-02 12:50:00,106.92,106.95,106.52,106.63,118800.0,72.062,72.0822,71.7924,71.8665,118800.0
2008-07-02 13:00:00,106.64,106.72,105.94,106.02,141400.0,71.8732,71.9272,71.4015,71.4554,141400.0
2008-07-02 13:10:00,106.02,106.49,106.0,106.49,138200.0,71.4554,71.7722,71.4419,71.7722,138200.0
2008-07-02 13:20:00,106.46,106.93,106.43,106.83,148400.0,71.7519,72.0687,71.7317,72.0013,148400.0
2008-07-02 13:30:00,106.82,106.92,106.66,106.69,183100.0,71.9946,72.062,71.8867,71.9069,183100.0
2008-07-02 13:40:00,106.7,107.02,106.61,106.97,149500.0,71.9137,72.1294,71.853,72.0957,149500.0
2008-07-02 13:50:00,106.98,107.07,106.7,106.98,126300.0,72.1024,72.1631,71.9137,72.1024,126300.0
2008-07-02 14:00:00,106.99,107.41,106.9,107.27,104900.0,72.1091,72.3922,72.0485,72.2979,104900.0
2008-07-02 14:10:00,107.25,107.44,107.01,107.35,130200.0,72.2844,72.4124,72.1226,72.3518,130200.0
2008-07-02 14:20:00,107.34,107.5,106.94,107.08,129000.0,72.345,72.4529,72.0754,72.1698,129000.0
2008-07-02 14:30:00,107.07,107.37,106.11,106.11,217200.0,72.1631,72.3653,71.516,71.516,217200.0
2008-07-02 14:40:00,106.12,106.22,105.85,105.85,214500.0,71.5228,71.5902,71.3408,71.3408,214500.0
2008-07-02 14:50:00,105.84,105.95,105.2,105.23,188000.0,71.3341,71.4082,70.9027,70.9229,188000.0
2008-07-02 15:00:00,105.23,105.29,104.22,104.25,262600.0,70.9229,70.9634,70.2422,70.2624,262600.0
2008-07-02 15:10:00,104.26,104.96,104.01,104.83,366700.0,70.2692,70.741,70.1007,70.6533,366700.0
2008-07-02 15:20:00,104.8,105.34,104.58,104.75,424400.0,70.6331,70.9971,70.4849,70.5994,424400.0
2008-07-02 15:30:00,104.75,104.78,104.26,104.46,569400.0,70.5994,70.6196,70.2692,70.404,569400.0
2008-07-02 15:40:00,104.45,104.62,103.78,103.8,557600.0,70.3972,70.5118,69.9457,69.9591,557600.0
2008-07-02 15:50:00,103.8,103.86,103.23,103.35,774500.0,69.9591,69.9996,69.575,69.6559,774500.0
2008-07-03 08:00:00,103.0,103.0,102.99,102.99,500.0,69.42,69.42,69.4132,69.4132,500.0
2008-07-03 08:10:00,102.5,102.55,102.5,102.5,600.0,69.083,69.1167,69.083,69.083,600.0
2008-07-03 08:20:00,102.5,102.83,102.5,102.83,600.0,69.083,69.3054,69.083,69.3054,600.0
2008-07-03 08:30:00,102.75,103.03,102.67,102.95,3300.0,69.2515,69.4402,69.1975,69.3863,3300.0
2008-07-03 08:40:00,103.36,103.36,103.36,103.36,500.0,69.6626,69.6626,69.6626,69.6626,500.0
2008-07-03 08:50:00,103.8,103.8,103.8,103.8,200.0,69.9591,69.9591,69.9591,69.9591,200.0
2008-07-03 09:00:00,103.8,103.8,103.8,103.8,0.0,69.9591,69.9591,69.9591,69.9591,0.0
2008-07-03 09:10:00,103.8,103.8,103.8,103.8,0.0,69.9591,69.9591,69.9591,69.9591,0.0
2008-07-03 09:20:00,104.15,104.15,103.8,103.8,700.0,70.195,70.195,69.9591,69.9591,700.0
2008-07-03 09:30:00,104.0,104.89,102.26,102.27,542400.0,70.0939,70.6938,68.9212,68.928,542400.0
2008-07-03 09:40:00,102.29,102.61,100.14,101.0,754600.0,68.9414,69.1571,67.4924,68.072,754600.0
2008-07-03 09:50:00,101.0,102.15,100.36,101.84,599900.0,68.072,68.8471,67.6407,68.6381,599900.0
2008-07-03 10:00:00,101.89,102.1,100.0,100.85,597100.0,68.6718,68.8134,67.398,67.9709,597100.0
2008-07-03 10:10:00,100.82,101.65,100.79,101.65,333900.0,67.9507,68.5101,67.9305,68.5101,333900.0
2008-07-03 10:20:00,101.67,102.5,101.4,101.92,300600.0,68.5236,69.083,68.3416,68.6921,300600.0
2008-07-03 10:30:00,101.92,102.91,101.9,102.78,307100.0,68.6921,69.3593,68.6786,69.2717,307100.0
2008-07-03 10:40:00,102.8,103.35,102.48,103.17,388000.0,69.2852,69.6559,69.0695,69.5345,388000.0
2008-07-03 10:50:00,103.17,104.07,103.1,104.07,455000.0,69.5345,70.1411,69.4874,70.1411,455000.0
2008-07-03 11:00:00,104.07,104.83,103.79,104.8,440600.0,70.1411,70.6533,69.9524,70.6331,440600.0
2008-07-03 11:10:00,104.77,104.79,103.55,103.74,305200.0,70.6129,70.6264,69.7907,69.9187,305200.0
2008-07-03 11:20:00,103.74,103.98,103.52,103.86,164600.0,69.9187,70.0805,69.7704,69.9996,164600.0
2008-07-03 11:30:00,103.86,103.97,102.71,103.0,402100.0,69.9996,70.0737,69.2245,69.42,402100.0
2008-07-03 11:40:00,103.01,103.18,102.55,103.14,285400.0,69.4267,69.5413,69.1167,69.5143,285400.0
2008-07-03 11:50:00,103.13,103.44,102.96,103.26,211800.0,69.5076,69.7165,69.393,69.5952,211800.0
2008-07-03 12:00:00,103.26,103.37,102.25,102.3,314400.0,69.5952,69.6693,68.9145,68.9482,314400.0
2008-07-03 12:10:00,102.3,102.72,102.1,102.68,271300.0,68.9482,69.2312,68.8134,69.2043,271300.0
2008-07-03 12:20:00,102.66,102.76,102.33,102.35,319600.0,69.1908,69.2582,68.9684,68.9819,319600.0
2008-07-03 12:30:00,102.35,102.68,101.82,102.48,331600.0,68.9819,69.2043,68.6247,69.0695,331600.0
2008-07-03 12:40:00,102.48,102.55,101.88,102.15,411100.0,69.0695,69.1167,68.6651,68.8471,411100.0
2008-07-03 12:50:00,102.16,102.17,101.74,101.9,452800.0,68.8538,68.8606,68.5707,68.6786,452800.0
2008-07-07 09:30:00,100.96,101.0,99.18,100.07,786000.0,68.045,68.072,66.8454,67.4452,786000.0
2008-07-07 09:40:00,100.08,100.99,100.0,100.94,421800.0,67.4519,68.0653,67.398,68.0316,421800.0
2008-07-07 09:50:00,100.94,101.99,100.81,101.0,385600.0,68.0316,68.7392,67.9439,68.072,385600.0
2008-07-07 10:00:00,101.02,101.71,101.02,101.64,327700.0,68.0855,68.5505,68.0855,68.5033,327700.0
2008-07-07 10:10:00,101.64,101.75,101.03,101.09,276400.0,68.5033,68.5775,68.0922,68.1327,276400.0
2008-07-07 10:20:00,101.1,101.3,100.81,101.29,172600.0,68.1394,68.2742,67.9439,68.2675,172600.0
2008-07-07 10:30:00,101.28,101.73,101.19,101.71,255400.0,68.2607,68.564,68.2001,68.5505,255400.0
2008-07-07 10:40:00,101.74,101.9,100.87,100.88,156500.0,68.5707,68.6786,67.9844,67.9911,156500.0
2008-07-07 10:50:00,100.88,101.3,100.81,100.96,242700.0,67.9911,68.2742,67.9439,68.045,242700.0
2008-07-07 11:00:00,100.99,101.59,100.95,101.48,195200.0,68.0653,68.4696,68.0383,68.3955,195200.0
2008-07-07 11:10:00,101.43,101.81,101.15,101.5,172000.0,68.3618,68.6179,68.1731,68.409,172000.0
2008-07-07 11:20:00,101.5,101.56,100.67,101.18,167700.0,68.409,68.4494,67.8496,68.1933,167700.0
2008-07-07 11:30:00,101.24,101.45,100.63,100.77,108500.0,68.2338,68.3753,67.8226,67.917,108500.0
2008-07-07 11:40:00,100.75,100.93,100.42,100.45,110500.0,67.9035,68.0248,67.6811,67.7013,110500.0
2008-07-07 11:50:00,100.45,100.5,99.79,99.89,193500.0,67.7013,67.735,67.2565,67.3239,193500.0
2008-07-07 12:00:00,99.89,100.06,99.74,99.97,171300.0,67.3239,67.4385,67.2228,67.3778,171300.0
2008-07-07 12:10:00,99.98,99.99,99.5,99.53,170800.0,67.3845,67.3913,67.061,67.0813,170800.0
2008-07-07 12:20:00,99.52,100.24,99.5,99.5,268300.0,67.0745,67.5598,67.061,67.061,268300.0
2008-07-07 12:30:00,99.53,99.69,99.2,99.35,158800.0,67.0813,67.1891,66.8588,66.9599,158800.0
2008-07-07 12:40:00,99.33,99.58,99.01,99.01,173100.0,66.9465,67.1149,66.7308,66.7308,173100.0
2008-07-07 12:50:00,99.03,99.53,98.84,99.0,223000.0,66.7443,67.0813,66.6162,66.724,223000.0
2008-07-07 13:00:00,98.99,99.36,98.49,99.0,283600.0,66.7173,66.9667,66.3803,66.724,283600.0
2008-07-07 13:10:00,98.99,99.67,98.91,99.61,203400.0,66.7173,67.1756,66.6634,67.1352,203400.0
2008-07-07 13:20:00,99.57,99.65,99.33,99.43,166500.0,67.1082,67.1621,66.9465,67.0139,166500.0
2008-07-07 13:30:00,99.42,99.95,99.07,99.12,168900.0,67.0071,67.3643,66.7712,66.8049,168900.0
2008-07-07 13:40:00,99.09,99.72,98.93,99.46,179200.0,66.7847,67.2093,66.6769,67.0341,179200.0
2008-07-07 13:50:00,99.49,100.12,99.46,99.79,173300.0,67.0543,67.4789,67.0341,67.2565,173300.0
2008-07-07 14:00:00,99.79,99.86,99.07,99.29,219900.0,67.2565,67.3037,66.7712,66.9195,219900.0
2008-07-07 14:10:00,99.28,99.29,98.84,98.96,194400.0,66.9128,66.9195,66.6162,66.6971,194400.0
2008-07-07 14:20:00,98.95,99.53,98.83,99.32,254600.0,66.6903,67.0813,66.6095,66.9397,254600.0
2008-07-07 14:30:00,99.33,99.52,98.77,98.78,170100.0,66.9465,67.0745,66.569,66.5758,170100.0
2008-07-07 14:40:00,98.79,98.82,98.29,98.44,176400.0,66.5825,66.6027,66.2455,66.3466,176400.0
2008-07-07 14:50:00,98.45,98.7,98.25,98.7,129700.0,66.3534,66.5218,66.2186,66.5218,129700.0
2008-07-07 15:00:00,98.7,99.38,98.66,99.15,247800.0,66.5218,66.9802,66.4949,66.8251,247800.0
2008-07-07 15:10:00,99.16,99.97,99.08,99.94,184000.0,66.8319,67.3778,66.778,67.3576,184000.0
2008-07-07 15:20:00,99.94,100.52,99.41,100.5,227100.0,67.3576,67.7485,67.0004,67.735,227100.0
2008-07-07 15:30:00,100.49,100.68,100.2,100.65,245400.0,67.7283,67.8563,67.5328,67.8361,245400.0
2008-07-07 15:40:00,100.63,100.83,100.06,100.2,273500.0,67.8226,67.9574,67.4385,67.5328,273500.0
2008-07-07 15:50:00,100.17,100.25,99.3,99.37,445300.0,67.5126,67.5665,66.9262,66.9734,445300.0
2008-07-08 09:30:00,98.7,98.78,97.17,97.22,569700.0,66.5218,66.5758,65.4907,65.5244,569700.0
2008-07-08 09:40:00,97.25,98.25,97.05,97.65,420200.0,65.5446,66.2186,65.4098,65.8142,420200.0
2008-07-08 09:50:00,97.64,97.65,96.52,96.64,446000.0,65.8074,65.8142,65.0526,65.1334,446000.0
2008-07-08 10:00:00,96.59,96.88,96.26,96.47,318800.0,65.0997,65.2952,64.8773,65.0189,318800.0
2008-07-08 10:10:00,96.51,97.25,96.2,96.48,388400.0,65.0458,65.5446,64.8369,65.0256,388400.0
2008-07-08 10:20:00,96.55,96.55,95.77,96.04,453500.0,65.0728,65.0728,64.5471,64.7291,453500.0
2008-07-08 10:30:00,96.06,96.33,95.75,95.87,311400.0,64.7425,64.9245,64.5336,64.6145,311400.0
2008-07-08 10:40:00,95.85,96.16,95.43,96.06,282500.0,64.601,64.8099,64.3179,64.7425,282500.0
2008-07-08 10:50:00,96.09,96.59,95.93,96.3,292700.0,64.7628,65.0997,64.6549,64.9043,292700.0
2008-07-08 11:00:00,96.33,96.48,95.71,95.97,295600.0,64.9245,65.0256,64.5066,64.6819,295600.0
2008-07-08 11:10:00,95.99,96.8,95.93,96.69,695900.0,64.6954,65.2413,64.6549,65.1671,695900.0
2008-07-08 11:20:00,96.71,97.26,96.28,96.54,312200.0,65.1806,65.5513,64.8908,65.066,312200.0
2008-07-08 11:30:00,96.57,96.71,96.08,96.08,203700.0,65.0863,65.1806,64.756,64.756,203700.0
2008-07-08 11:40:00,96.12,96.14,95.52,95.73,252500.0,64.783,64.7965,64.3786,64.5201,252500.0
2008-07-08 11:50:00,95.7,95.88,95.3,95.88,228000.0,64.4999,64.6212,64.2303,64.6212,228000.0
2008-07-08 12:00:00,95.9,96.23,95.64,96.05,212800.0,64.6347,64.8571,64.4595,64.7358,212800.0
2008-07-08 12:10:00,96.08,96.44,95.93,95.93,169300.0,64.756,64.9987,64.6549,64.6549,169300.0
2008-07-08 12:20:00,95.93,96.42,95.73,96.32,215400.0,64.6549,64.9852,64.5201,64.9178,215400.0
2008-07-08 12:30:00,96.32,96.38,95.58,95.8,206900.0,64.9178,64.9582,64.419,64.5673,206900.0
2008-07-08 12:40:00,95.78,96.11,95.72,95.77,177600.0,64.5538,64.7762,64.5134,64.5471,177600.0
2008-07-08 12:50:00,95.77,95.79,95.03,95.08,290100.0,64.5471,64.5606,64.0483,64.082,290100.0
2008-07-08 13:00:00,95.08,95.7,95.08,95.17,726700.0,64.082,64.4999,64.082,64.1427,726700.0
2008-07-08 13:10:00,95.17,95.45,95.08,95.44,763700.0,64.1427,64.3314,64.082,64.3247,763700.0
2008-07-08 13:20:00,95.43,95.47,95.04,95.11,179600.0,64.3179,64.3449,64.0551,64.1023,179600.0
2008-07-08 13:30:00,95.11,95.3,94.85,94.87,273200.0,64.1023,64.2303,63.927,63.9405,273200.0
2008-07-08 13:40:00,94.88,95.0,94.57,94.8,286900.0,63.9472,64.0281,63.7383,63.8933,286900.0
2008-07-08 13:50:00,94.82,94.92,94.19,94.47,270400.0,63.9068,63.9742,63.4822,63.6709,270400.0
2008-07-08 14:00:00,94.49,94.74,94.37,94.46,213100.0,63.6844,63.8529,63.6035,63.6642,213100.0
2008-07-08 14:10:00,94.44,94.55,94.29,94.42,246500.0,63.6507,63.7248,63.5496,63.6372,246500.0
2008-07-08 14:20:00,94.4,94.57,94.21,94.55,267400.0,63.6237,63.7383,63.4957,63.7248,267400.0
2008-07-08 14:30:00,94.54,94.99,94.48,94.8,276100.0,63.7181,64.0214,63.6777,63.8933,276100.0
2008-07-08 14:40:00,94.8,95.57,94.79,95.54,415500.0,63.8933,64.4123,63.8866,64.3921,415500.0
2008-07-08 14:50:00,95.54,96.16,95.48,96.12,368400.0,64.3921,64.8099,64.3516,64.783,368400.0
2008-07-08 15:00:00,96.15,96.69,96.12,96.43,475500.0,64.8032,65.1671,64.783,64.9919,475500.0
2008-07-08 15:10:00,96.43,96.84,96.4,96.42,373400.0,64.9919,65.2682,64.9717,64.9852,373400.0
2008-07-08 15:20:00,96.43,96.59,96.22,96.3,293200.0,64.9919,65.0997,64.8504,64.9043,293200.0
2008-07-08 15:30:00,96.29,96.38,95.68,96.1,448500.0,64.8976,64.9582,64.4864,64.7695,448500.0
2008-07-08 15:40:00,96.12,96.2,95.74,96.19,376200.0,64.783,64.8369,64.5269,64.8302,376200.0
2008-07-08 15:50:00,96.18,96.62,96.17,96.26,526800.0,64.8234,65.12,64.8167,64.8773,526800.0
2008-07-09 09:30:00,98.05,98.87,97.8,98.8,383100.0,66.0838,66.6364,65.9153,66.5892,383100.0
2008-07-09 09:40:00,98.81,99.57,98.35,99.55,560400.0,66.596,67.1082,66.286,67.0947,560400.0
2008-07-09 09:50:00,99.57,100.07,99.54,100.07,488900.0,67.1082,67.4452,67.088,67.4452,488900.0
2008-07-09 10:00:00,100.03,100.85,99.77,100.29,436200.0,67.4182,67.9709,67.243,67.5935,436200.0
2008-07-09 10:10:00,100.28,100.53,99.61,99.9,273700.0,67.5867,67.7552,67.1352,67.3306,273700.0
2008-07-09 10:20:00,99.94,100.37,99.63,99.73,233700.0,67.3576,67.6474,67.1486,67.216,233700.0
2008-07-09 10:30:00,99.71,100.83,99.15,100.83,533500.0,67.2026,67.9574,66.8251,67.9574,533500.0
2008-07-09 10:40:00,100.85,100.86,99.57,99.99,458100.0,67.9709,67.9776,67.1082,67.3913,458100.0
2008-07-09 10:50:00,99.99,100.19,99.0,99.55,340800.0,67.3913,67.5261,66.724,67.0947,340800.0
2008-07-09 11:00:00,99.57,99.6,99.1,99.29,311200.0,67.1082,67.1284,66.7914,66.9195,311200.0
2008-07-09 11:10:00,99.3,99.8,98.95,99.57,350600.0,66.9262,67.2632,66.6903,67.1082,350600.0
2008-07-09 11:20:00,99.57,99.57,98.41,98.72,325100.0,67.1082,67.1082,66.3264,66.5353,325100.0
2008-07-09 11:30:00,98.7,99.29,98.67,98.84,224300.0,66.5218,66.9195,66.5016,66.6162,224300.0
2008-07-09 11:40:00,98.86,99.75,98.7,99.75,215800.0,66.6297,67.2295,66.5218,67.2295,215800.0
2008-07-09 11:50:00,99.73,100.26,99.7,99.84,295100.0,67.216,67.5733,67.1958,67.2902,295100.0
2008-07-09 12:00:00,99.84,99.94,99.4,99.86,179700.0,67.2902,67.3576,66.9936,67.3037,179700.0
2008-07-09 12:10:00,99.89,100.18,99.11,99.26,185900.0,67.3239,67.5193,66.7982,66.8993,185900.0
2008-07-09 12:20:00,99.27,99.29,98.71,98.89,219900.0,66.906,66.9195,66.5286,66.6499,219900.0
2008-07-09 12:30:00,98.9,98.96,98.68,98.89,219500.0,66.6566,66.6971,66.5084,66.6499,219500.0
2008-07-09 12:40:00,98.89,99.22,98.7,98.7,178300.0,66.6499,66.8723,66.5218,66.5218,178300.0
2008-07-09 12:50:00,98.74,99.03,98.67,98.71,133900.0,66.5488,66.7443,66.5016,66.5286,133900.0
2008-07-09 13:00:00,98.7,98.71,98.3,98.45,115600.0,66.5218,66.5286,66.2523,66.3534,115600.0
2008-07-09 13:10:00,98.43,98.77,98.38,98.47,111200.0,66.3399,66.569,66.3062,66.3668,111200.0
2008-07-09 13:20:00,98.5,98.53,98.09,98.14,141600.0,66.3871,66.4073,66.1107,66.1444,141600.0
2008-07-09 13:30:00,98.13,98.53,98.1,98.21,112400.0,66.1377,66.4073,66.1175,66.1916,112400.0
2008-07-09 13:40:00,98.22,98.38,98.15,98.25,147000.0,66.1983,66.3062,66.1512,66.2186,147000.0
2008-07-09 13:50:00,98.25,98.32,97.85,97.93,176900.0,66.2186,66.2657,65.949,66.0029,176900.0
2008-07-09 14:00:00,97.93,98.24,97.85,98.11,195000.0,66.0029,66.2118,65.949,66.1242,195000.0
2008-07-09 14:10:00,98.13,98.42,97.53,97.53,217000.0,66.1377,66.3331,65.7333,65.7333,217000.0
2008-07-09 14:20:00,97.53,98.09,97.4,97.95,271900.0,65.7333,66.1107,65.6457,66.0164,271900.0
2008-07-09 14:30:00,97.96,97.97,97.58,97.65,201200.0,66.0231,66.0298,65.767,65.8142,201200.0
2008-07-09 14:40:00,97.64,97.99,97.61,97.74,268600.0,65.8074,66.0433,65.7872,65.8748,268600.0
2008-07-09 14:50:00,97.74,97.89,97.48,97.48,284400.0,65.8748,65.9759,65.6996,65.6996,284400.0
2008-07-09 15:00:00,97.48,97.52,96.99,97.23,339200.0,65.6996,65.7266,65.3693,65.5311,339200.0
2008-07-09 15:10:00,97.23,98.07,97.19,97.95,313000.0,65.5311,66.0972,65.5041,66.0164,313000.0
2008-07-09 15:20:00,97.93,98.44,97.93,98.01,326800.0,66.0029,66.3466,66.0029,66.0568,326800.0
2008-07-09 15:30:00,98.03,98.33,97.86,98.04,221800.0,66.0703,66.2725,65.9557,66.077,221800.0
2008-07-09 15:40:00,98.06,98.06,97.24,97.47,528300.0,66.0905,66.0905,65.5378,65.6929,528300.0
2008-07-09 15:50:00,97.47,97.8,97.0,97.21,741900.0,65.6929,65.9153,65.3761,65.5176,741900.0
2008-07-10 09:30:00,97.44,98.17,96.85,96.85,416600.0,65.6726,66.1646,65.275,65.275,416600.0
2008-07-10 09:40:00,96.8,96.93,95.85,96.1,435100.0,65.2413,65.3289,64.601,64.7695,435100.0
2008-07-10 09:50:00,96.1,97.23,96.0,96.39,307200.0,64.7695,65.5311,64.7021,64.965,307200.0
2008-07-10 10:00:00,96.35,96.37,95.24,95.66,333400.0,64.938,64.9515,64.1899,64.4729,333400.0
2008-07-10 10:10:00,95.65,95.82,94.68,94.89,352300.0,64.4662,64.5808,63.8124,63.954,352300.0
2008-07-10 10:20:00,94.86,96.25,94.75,96.1,319200.0,63.9338,64.8706,63.8596,64.7695,319200.0
2008-07-10 10:30:00,96.13,97.06,95.93,96.81,254400.0,64.7897,65.4165,64.6549,65.248,254400.0
2008-07-10 10:40:00,96.85,97.81,96.81,97.75,306900.0,65.275,65.922,65.248,65.8816,306900.0
2008-07-10 10:50:00,97.73,97.93,97.23,97.64,233400.0,65.8681,66.0029,65.5311,65.8074,233400.0
2008-07-10 11:00:00,97.66,98.12,97.25,97.42,349600.0,65.8209,66.1309,65.5446,65.6592,349600.0
2008-07-10 11:10:00,97.4,97.61,97.03,97.26,216400.0,65.6457,65.7872,65.3963,65.5513,216400.0
2008-07-10 11:20:00,97.26,97.88,96.98,97.01,320200.0,65.5513,65.9692,65.3626,65.3828,320200.0
2008-07-10 11:30:00,97.02,98.28,96.98,98.22,451200.0,65.3896,66.2388,65.3626,66.1983,451200.0
2008-07-10 11:40:00,98.21,98.34,97.75,97.79,384600.0,66.1916,66.2792,65.8816,65.9085,384600.0
2008-07-10 11:50:00,97.83,97.95,97.17,97.67,97600.0,65.9355,66.0164,65.4907,65.8276,97600.0
2008-07-10 12:00:00,97.64,98.41,97.53,98.15,168700.0,65.8074,66.3264,65.7333,66.1512,168700.0
2008-07-10 12:10:00,98.17,98.48,98.07,98.24,179800.0,66.1646,66.3736,66.0972,66.2118,179800.0
2008-07-10 12:20:00,98.23,98.69,97.81,97.84,165200.0,66.2051,66.5151,65.922,65.9422,165200.0
2008-07-10 12:30:00,97.83,98.32,97.69,98.11,97200.0,65.9355,66.2657,65.8411,66.1242,97200.0
2008-07-10 12:40:00,98.11,98.46,97.66,97.7,121600.0,66.1242,66.3601,65.8209,65.8479,121600.0
2008-07-10 12:50:00,97.7,98.21,97.48,97.92,102800.0,65.8479,66.1916,65.6996,65.9961,102800.0
2008-07-10 13:00:00,97.92,98.06,97.72,98.0,87600.0,65.9961,66.0905,65.8613,66.0501,87600.0
2008-07-10 13:10:00,98.0,98.21,97.89,98.14,91900.0,66.0501,66.1916,65.9759,66.1444,91900.0
2008-07-10 13:20:00,98.13,98.17,97.76,97.95,110300.0,66.1377,66.1646,65.8883,66.0164,110300.0
2008-07-10 13:30:00,97.94,98.24,97.78,97.94,94000.0,66.0096,66.2118,65.9018,66.0096,94000.0
2008-07-10 13:40:00,97.92,98.43,97.77,98.42,69900.0,65.9961,66.3399,65.895,66.3331,69900.0
2008-07-10 13:50:00,98.42,98.95,98.28,98.55,163000.0,66.3331,66.6903,66.2388,66.4207,163000.0
2008-07-10 14:00:00,98.59,98.67,98.21,98.35,153000.0,66.4477,66.5016,66.1916,66.286,153000.0
2008-07-10 14:10:00,98.35,98.35,97.91,97.96,174100.0,66.286,66.286,65.9894,66.0231,174100.0
2008-07-10 14:20:00,97.96,98.11,97.69,98.02,270900.0,66.0231,66.1242,65.8411,66.0635,270900.0
2008-07-10 14:30:00,98.02,98.19,97.43,97.87,157800.0,66.0635,66.1781,65.6659,65.9624,157800.0
2008-07-10 14:40:00,97.87,98.04,97.23,97.88,216400.0,65.9624,66.077,65.5311,65.9692,216400.0
2008-07-10 14:50:00,97.82,97.99,97.53,97.53,166000.0,65.9287,66.0433,65.7333,65.7333,166000.0
2008-07-10 15:00:00,97.53,98.28,97.48,98.12,472400.0,65.7333,66.2388,65.6996,66.1309,472400.0
2008-07-10 15:10:00,98.11,98.33,98.02,98.2,371700.0,66.1242,66.2725,66.0635,66.1849,371700.0
2008-07-10 15:20:00,98.19,98.36,98.1,98.24,490000.0,66.1781,66.2927,66.1175,66.2118,490000.0
2008-07-10 15:30:00,98.27,98.33,97.95,98.25,272900.0,66.232,66.2725,66.0164,66.2186,272900.0
2008-07-10 15:40:00,98.25,98.82,98.16,98.77,406200.0,66.2186,66.6027,66.1579,66.569,406200.0
2008-07-10 15:50:00,98.76,99.41,98.43,99.37,613100.0,66.5623,67.0004,66.3399,66.9734,613100.0
2008-07-11 09:30:00,98.78,99.87,98.3,98.83,479800.0,66.5758,67.3104,66.2523,66.6095,479800.0
2008-07-11 09:40:00,98.77,100.67,98.71,100.5,500400.0,66.569,67.8496,66.5286,67.735,500400.0
2008-07-11 09:50:00,100.48,100.76,99.89,100.62,314100.0,67.7215,67.9102,67.3239,67.8159,314100.0
2008-07-11 10:00:00,100.6,100.79,100.23,100.69,263000.0,67.8024,67.9305,67.553,67.8631,263000.0
2008-07-11 10:10:00,100.65,101.55,100.42,101.31,325600.0,67.8361,68.4427,67.6811,68.2809,325600.0
2008-07-11 10:20:00,101.29,101.3,99.8,99.83,332500.0,68.2675,68.2742,67.2632,67.2834,332500.0
2008-07-11 10:30:00,99.87,100.37,99.55,99.94,243600.0,67.3104,67.6474,67.0947,67.3576,243600.0
2008-07-11 10:40:00,99.89,99.94,99.23,99.79,376400.0,67.3239,67.3576,66.8791,67.2565,376400.0
2008-07-11 10:50:00,99.8,99.96,99.51,99.52,189200.0,67.2632,67.3711,67.0678,67.0745,189200.0
2008-07-11 11:00:00,99.53,99.71,99.28,99.45,162700.0,67.0813,67.2026,66.9128,67.0273,162700.0
2008-07-11 11:10:00,99.45,99.57,98.75,98.88,220400.0,67.0273,67.1082,66.5555,66.6432,220400.0
2008-07-11 11:20:00,98.88,98.88,98.15,98.69,193600.0,66.6432,66.6432,66.1512,66.5151,193600.0
2008-07-11 11:30:00,98.7,98.71,98.1,98.14,199000.0,66.5218,66.5286,66.1175,66.1444,199000.0
2008-07-11 11:40:00,98.13,98.17,97.86,97.86,340100.0,66.1377,66.1646,65.9557,65.9557,340100.0
2008-07-11 11:50:00,97.9,98.84,97.85,98.74,226600.0,65.9827,66.6162,65.949,66.5488,226600.0
2008-07-11 12:00:00,98.72,98.82,98.4,98.49,149100.0,66.5353,66.6027,66.3197,66.3803,149100.0
2008-07-11 12:10:00,98.47,98.82,98.18,98.67,159700.0,66.3668,66.6027,66.1714,66.5016,159700.0
2008-07-11 12:20:00,98.67,98.71,98.31,98.54,217700.0,66.5016,66.5286,66.259,66.414,217700.0
2008-07-11 12:30:00,98.53,98.65,98.23,98.25,92300.0,66.4073,66.4881,66.2051,66.2186,92300.0
2008-07-11 12:40:00,98.25,98.64,98.2,98.27,93400.0,66.2186,66.4814,66.1849,66.232,93400.0
2008-07-11 12:50:00,98.29,98.9,98.25,98.87,113100.0,66.2455,66.6566,66.2186,66.6364,113100.0
2008-07-11 13:00:00,98.83,98.96,98.38,98.63,115800.0,66.6095,66.6971,66.3062,66.4747,115800.0
2008-07-11 13:10:00,98.64,98.79,98.3,98.68,155900.0,66.4814,66.5825,66.2523,66.5084,155900.0
2008-07-11 13:20:00,98.71,98.91,98.39,98.41,114900.0,66.5286,66.6634,66.3129,66.3264,114900.0
2008-07-11 13:30:00,98.42,99.24,98.38,99.24,125900.0,66.3331,66.8858,66.3062,66.8858,125900.0
2008-07-11 13:40:00,99.25,99.45,98.8,99.1,111900.0,66.8925,67.0273,66.5892,66.7914,111900.0
2008-07-11 13:50:00,99.12,99.54,98.9,99.16,122500.0,66.8049,67.088,66.6566,66.8319,122500.0
2008-07-11 14:00:00,99.16,99.82,99.05,99.22,228200.0,66.8319,67.2767,66.7577,66.8723,228200.0
2008-07-11 14:10:00,99.18,99.69,99.12,99.47,172200.0,66.8454,67.1891,66.8049,67.0408,172200.0
2008-07-11 14:20:00,99.47,99.51,99.0,99.01,133000.0,67.0408,67.0678,66.724,66.7308,133000.0
2008-07-11 14:30:00,99.05,99.41,98.85,99.35,85800.0,66.7577,67.0004,66.6229,66.9599,85800.0
2008-07-11 14:40:00,99.33,100.0,99.22,99.99,153100.0,66.9465,67.398,66.8723,67.3913,153100.0
2008-07-11 14:50:00,100.0,100.45,99.51,100.37,239900.0,67.398,67.7013,67.0678,67.6474,239900.0
2008-07-11 15:00:00,100.39,101.2,99.9,100.41,295100.0,67.6609,68.2068,67.3306,67.6744,295100.0
2008-07-11 15:10:00,100.42,100.55,99.48,99.59,199500.0,67.6811,67.7687,67.0476,67.1217,199500.0
2008-07-11 15:20:00,99.55,99.62,99.14,99.54,230300.0,67.0947,67.1419,66.8184,67.088,230300.0
2008-07-11 15:30:00,99.55,99.62,98.96,99.13,231700.0,67.0947,67.1419,66.6971,66.8117,231700.0
2008-07-11 15:40:00,99.13,99.31,98.94,99.11,244600.0,66.8117,66.933,66.6836,66.7982,244600.0
2008-07-11 15:50:00,99.13,99.8,99.06,99.26,380200.0,66.8117,67.2632,66.7645,66.8993,380200.0
2008-07-14 09:30:00,98.7,101.98,98.7,101.54,467100.0,66.5218,68.7325,66.5218,68.436,467100.0
2008-07-14 09:40:00,101.54,101.64,101.0,101.42,451400.0,68.436,68.5033,68.072,68.3551,451400.0
2008-07-14 09:50:00,101.45,102.16,101.42,101.77,398000.0,68.3753,68.8538,68.3551,68.591,398000.0
2008-07-14 10:00:00,101.77,102.85,101.73,102.79,341700.0,68.591,69.3189,68.564,69.2784,341700.0
2008-07-14 10:10:00,102.86,103.0,102.5,102.91,433200.0,69.3256,69.42,69.083,69.3593,433200.0
2008-07-14 10:20:00,102.9,103.0,102.21,102.35,325200.0,69.3526,69.42,68.8875,68.9819,325200.0
2008-07-14 10:30:00,102.33,102.55,102.05,102.17,287800.0,68.9684,69.1167,68.7797,68.8606,287800.0
2008-07-14 10:40:00,102.15,102.31,101.14,101.17,244100.0,68.8471,68.9549,68.1664,68.1866,244100.0
2008-07-14 10:50:00,101.2,102.09,101.0,101.93,241900.0,68.2068,68.8066,68.072,68.6988,241900.0
2008-07-14 11:00:00,101.92,102.55,101.81,102.44,223200.0,68.6921,69.1167,68.6179,69.0425,223200.0
2008-07-14 11:10:00,102.4,102.41,101.72,102.07,245200.0,69.0156,69.0223,68.5573,68.7932,245200.0
2008-07-14 11:20:00,102.01,102.34,101.81,102.05,176100.0,68.7527,68.9751,68.6179,68.7797,176100.0
2008-07-14 11:30:00,102.05,102.09,101.3,101.41,159400.0,68.7797,68.8066,68.2742,68.3483,159400.0
2008-07-14 11:40:00,101.42,101.8,101.2,101.73,196000.0,68.3551,68.6112,68.2068,68.564,196000.0
2008-07-14 11:50:00,101.74,101.9,100.63,101.21,248200.0,68.5707,68.6786,67.8226,68.2135,248200.0
2008-07-14 12:00:00,101.18,101.4,100.79,101.27,197500.0,68.1933,68.3416,67.9305,68.254,197500.0
2008-07-14 12:10:00,101.31,101.47,100.92,101.46,209500.0,68.2809,68.3888,68.0181,68.382,209500.0
2008-07-14 12:20:00,101.45,101.53,100.96,101.44,97200.0,68.3753,68.4292,68.045,68.3686,97200.0
2008-07-14 12:30:00,101.46,101.63,101.03,101.18,85900.0,68.382,68.4966,68.0922,68.1933,85900.0
2008-07-14 12:40:00,101.21,101.48,101.18,101.4,73200.0,68.2135,68.3955,68.1933,68.3416,73200.0
2008-07-14 12:50:00,101.41,102.0,101.38,101.87,152000.0,68.3483,68.746,68.3281,68.6584,152000.0
2008-07-14 13:00:00,101.85,101.89,101.5,101.67,103600.0,68.6449,68.6718,68.409,68.5236,103600.0
2008-07-14 13:10:00,101.67,101.88,101.39,101.56,95500.0,68.5236,68.6651,68.3349,68.4494,95500.0
2008-07-14 13:20:00,101.58,101.73,101.27,101.45,113500.0,68.4629,68.564,68.254,68.3753,113500.0
2008-07-14 13:30:00,101.5,101.72,101.22,101.7,98500.0,68.409,68.5573,68.2203,68.5438,98500.0
2008-07-14 13:40:00,101.69,101.85,101.4,101.5,125300.0,68.537,68.6449,68.3416,68.409,125300.0
2008-07-14 13:50:00,101.48,102.0,101.43,101.94,93700.0,68.3955,68.746,68.3618,68.7055,93700.0
2008-07-14 14:00:00,101.94,101.96,101.56,101.74,116800.0,68.7055,68.719,68.4494,68.5707,116800.0
2008-07-14 14:10:00,101.7,101.82,101.47,101.75,149000.0,68.5438,68.6247,68.3888,68.5775,149000.0
2008-07-14 14:20:00,101.74,101.95,101.7,101.86,143700.0,68.5707,68.7123,68.5438,68.6516,143700.0
2008-07-14 14:30:00,101.91,102.06,101.85,101.94,142900.0,68.6853,68.7864,68.6449,68.7055,142900.0
2008-07-14 14:40:00,101.93,101.99,101.58,101.72,111500.0,68.6988,68.7392,68.4629,68.5573,111500.0
2008-07-14 14:50:00,101.7,101.74,101.41,101.63,116800.0,68.5438,68.5707,68.3483,68.4966,116800.0
2008-07-14 15:00:00,101.64,101.64,101.11,101.32,210700.0,68.5033,68.5033,68.1461,68.2877,210700.0
2008-07-14 15:10:00,101.31,101.68,101.24,101.3,122200.0,68.2809,68.5303,68.2338,68.2742,122200.0
2008-07-14 15:20:00,101.32,102.17,101.3,102.15,231700.0,68.2877,68.8606,68.2742,68.8471,231700.0
2008-07-14 15:30:00,102.13,102.46,102.02,102.39,287500.0,68.8336,69.056,68.7595,69.0088,287500.0
2008-07-14 15:40:00,102.39,102.46,102.01,102.13,300100.0,69.0088,69.056,68.7527,68.8336,300100.0
2008-07-14 15:50:00,102.13,102.23,101.54,101.69,422500.0,68.8336,68.901,68.436,68.537,422500.0
2008-07-15 09:30:00,101.18,102.24,100.75,101.02,500600.0,68.1933,68.9077,67.9035,68.0855,500600.0
2008-07-15 09:40:00,101.02,101.26,100.5,100.88,223000.0,68.0855,68.2472,67.735,67.9911,223000.0
2008-07-15 09:50:00,100.88,100.91,99.61,100.3,266800.0,67.9911,68.0113,67.1352,67.6002,266800.0
2008-07-15 10:00:00,100.3,100.4,99.25,99.79,335100.0,67.6002,67.6676,66.8925,67.2565,335100.0
2008-07-15 10:10:00,99.8,99.91,99.25,99.34,263000.0,67.2632,67.3374,66.8925,66.9532,263000.0
2008-07-15 10:20:00,99.34,100.36,99.27,99.73,339100.0,66.9532,67.6407,66.906,67.216,339100.0
2008-07-15 10:30:00,99.74,99.98,99.16,99.24,302800.0,67.2228,67.3845,66.8319,66.8858,302800.0
2008-07-15 10:40:00,99.21,99.29,98.93,99.06,210300.0,66.8656,66.9195,66.6769,66.7645,210300.0
2008-07-15 10:50:00,99.03,99.42,98.9,99.17,215700.0,66.7443,67.0071,66.6566,66.8386,215700.0
2008-07-15 11:00:00,99.21,99.32,98.0,98.01,332100.0,66.8656,66.9397,66.0501,66.0568,332100.0
2008-07-15 11:10:00,98.07,98.46,97.53,97.71,355300.0,66.0972,66.3601,65.7333,65.8546,355300.0
2008-07-15 11:20:00,97.72,98.01,96.79,98.0,361600.0,65.8613,66.0568,65.2345,66.0501,361600.0
2008-07-15 11:30:00,97.98,98.51,97.85,98.03,257800.0,66.0366,66.3938,65.949,66.0703,257800.0
2008-07-15 11:40:00,98.02,98.81,97.64,98.81,223500.0,66.0635,66.596,65.8074,66.596,223500.0
2008-07-15 11:50:00,98.77,99.1,98.25,98.82,302500.0,66.569,66.7914,66.2186,66.6027,302500.0
2008-07-15 12:00:00,98.83,99.1,98.52,99.0,160200.0,66.6095,66.7914,66.4005,66.724,160200.0
2008-07-15 12:10:00,99.05,99.1,98.03,98.1,264200.0,66.7577,66.7914,66.0703,66.1175,264200.0
2008-07-15 12:20:00,98.15,98.43,97.88,98.16,253200.0,66.1512,66.3399,65.9692,66.1579,253200.0
2008-07-15 12:30:00,98.18,98.41,97.7,98.36,250400.0,66.1714,66.3264,65.8479,66.2927,250400.0
2008-07-15 12:40:00,98.37,98.96,98.25,98.78,143500.0,66.2994,66.6971,66.2186,66.5758,143500.0
2008-07-15 12:50:00,98.8,98.8,97.9,98.17,204700.0,66.5892,66.5892,65.9827,66.1646,204700.0
2008-07-15 13:00:00,98.17,98.69,98.04,98.53,241900.0,66.1646,66.5151,66.077,66.4073,241900.0
2008-07-15 13:10:00,98.46,99.0,98.35,98.56,141100.0,66.3601,66.724,66.286,66.4275,141100.0
2008-07-15 13:20:00,98.62,98.99,98.57,98.95,174000.0,66.4679,66.7173,66.4342,66.6903,174000.0
2008-07-15 13:30:00,98.95,98.95,98.41,98.51,177400.0,66.6903,66.6903,66.3264,66.3938,177400.0
2008-07-15 13:40:00,98.54,98.79,98.35,98.39,122000.0,66.414,66.5825,66.286,66.3129,122000.0
2008-07-15 13:50:00,98.43,98.5,97.87,98.03,199500.0,66.3399,66.3871,65.9624,66.0703,199500.0
2008-07-15 14:00:00,98.05,98.1,97.52,97.88,223800.0,66.0838,66.1175,65.7266,65.9692,223800.0
2008-07-15 14:10:00,97.86,98.27,97.67,98.18,170300.0,65.9557,66.232,65.8276,66.1714,170300.0
2008-07-15 14:20:00,98.21,98.26,97.72,98.01,180200.0,66.1916,66.2253,65.8613,66.0568,180200.0
2008-07-15 14:30:00,98.0,98.37,98.0,98.37,172000.0,66.0501,66.2994,66.0501,66.2994,172000.0
2008-07-15 14:40:00,98.37,98.37,97.96,98.21,192500.0,66.2994,66.2994,66.0231,66.1916,192500.0
2008-07-15 14:50:00,98.22,98.5,98.07,98.37,213200.0,66.1983,66.3871,66.0972,66.2994,213200.0
2008-07-15 15:00:00,98.37,99.0,98.34,98.91,255700.0,66.2994,66.724,66.2792,66.6634,255700.0
2008-07-15 15:10:00,98.89,99.24,98.7,99.15,264500.0,66.6499,66.8858,66.5218,66.8251,264500.0
2008-07-15 15:20:00,99.14,99.15,98.74,98.78,471200.0,66.8184,66.8251,66.5488,66.5758,471200.0
2008-07-15 15:30:00,98.79,99.18,98.61,98.94,462400.0,66.5825,66.8454,66.4612,66.6836,462400.0
2008-07-15 15:40:00,98.95,98.96,97.88,98.15,507900.0,66.6903,66.6971,65.9692,66.1512,507900.0
2008-07-15 15:50:00,98.14,98.28,97.2,97.45,664200.0,66.1444,66.2388,65.5109,65.6794,664200.0
2008-07-16 09:30:00,96.51,97.95,96.01,97.95,714500.0,65.0458,66.0164,64.7088,66.0164,714500.0
2008-07-16 09:40:00,97.93,97.99,96.43,97.08,548000.0,66.0029,66.0433,64.9919,65.43,548000.0
2008-07-16 09:50:00,97.06,97.18,96.24,96.55,431200.0,65.4165,65.4974,64.8639,65.0728,431200.0
2008-07-16 10:00:00,96.55,97.61,96.41,96.87,475900.0,65.0728,65.7872,64.9784,65.2885,475900.0
2008-07-16 10:10:00,96.87,97.03,96.54,96.86,284000.0,65.2885,65.3963,65.066,65.2817,284000.0
2008-07-16 10:20:00,96.86,97.0,96.4,96.68,270500.0,65.2817,65.3761,64.9717,65.1604,270500.0
2008-07-16 10:30:00,96.7,96.82,94.31,94.31,645900.0,65.1739,65.2548,63.5631,63.5631,645900.0
2008-07-16 10:40:00,94.32,94.79,93.24,93.45,872200.0,63.5698,63.8866,62.8419,62.9835,872200.0
2008-07-16 10:50:00,93.46,94.12,93.14,93.86,593000.0,62.9902,63.435,62.7745,63.2598,593000.0
2008-07-16 11:00:00,93.88,94.12,93.44,93.97,382300.0,63.2733,63.435,62.9767,63.3339,382300.0
2008-07-16 11:10:00,93.99,94.24,93.5,93.61,270000.0,63.3474,63.5159,63.0171,63.0913,270000.0
2008-07-16 11:20:00,93.61,94.79,93.43,94.74,340800.0,63.0913,63.8866,62.97,63.8529,340800.0
2008-07-16 11:30:00,94.73,95.09,94.48,94.97,235400.0,63.8461,64.0888,63.6777,64.0079,235400.0
2008-07-16 11:40:00,94.96,95.69,94.67,95.65,310500.0,64.0012,64.4932,63.8057,64.4662,310500.0
2008-07-16 11:50:00,95.65,95.97,95.3,95.42,314800.0,64.4662,64.6819,64.2303,64.3112,314800.0
2008-07-16 12:00:00,95.42,95.75,95.22,95.54,250700.0,64.3112,64.5336,64.1764,64.3921,250700.0
2008-07-16 12:10:00,95.53,96.05,95.49,95.49,205800.0,64.3853,64.7358,64.3584,64.3584,205800.0
2008-07-16 12:20:00,95.51,95.87,95.19,95.32,131400.0,64.3719,64.6145,64.1562,64.2438,131400.0
2008-07-16 12:30:00,95.35,95.56,95.2,95.27,120100.0,64.264,64.4055,64.1629,64.2101,120100.0
2008-07-16 12:40:00,95.28,95.82,95.26,95.75,148600.0,64.2168,64.5808,64.2034,64.5336,148600.0
2008-07-16 12:50:00,95.74,96.12,95.59,95.76,181000.0,64.5269,64.783,64.4258,64.5403,181000.0
2008-07-16 13:00:00,95.75,96.03,95.48,95.85,143700.0,64.5336,64.7223,64.3516,64.601,143700.0
2008-07-16 13:10:00,95.85,95.87,95.23,95.29,149500.0,64.601,64.6145,64.1831,64.2236,149500.0
2008-07-16 13:20:00,95.3,95.53,95.03,95.17,167700.0,64.2303,64.3853,64.0483,64.1427,167700.0
2008-07-16 13:30:00,95.17,95.41,94.76,95.04,179700.0,64.1427,64.3045,63.8664,64.0551,179700.0
2008-07-16 13:40:00,95.02,95.14,94.41,94.6,174600.0,64.0416,64.1225,63.6305,63.7585,174600.0
2008-07-16 13:50:00,94.6,95.39,94.54,95.16,103200.0,63.7585,64.291,63.7181,64.136,103200.0
2008-07-16 14:00:00,95.13,95.29,94.75,95.26,244000.0,64.1157,64.2236,63.8596,64.2034,244000.0
2008-07-16 14:10:00,95.28,95.72,95.14,95.25,219600.0,64.2168,64.5134,64.1225,64.1966,219600.0
2008-07-16 14:20:00,95.26,95.73,95.2,95.35,360700.0,64.2034,64.5201,64.1629,64.264,360700.0
2008-07-16 14:30:00,95.38,95.95,95.27,95.9,230300.0,64.2842,64.6684,64.2101,64.6347,230300.0
2008-07-16 14:40:00,95.87,95.91,95.24,95.57,209200.0,64.6145,64.6414,64.1899,64.4123,209200.0
2008-07-16 14:50:00,95.57,95.63,95.29,95.31,200500.0,64.4123,64.4527,64.2236,64.2371,200500.0
2008-07-16 15:00:00,95.32,95.91,95.17,95.37,217600.0,64.2438,64.6414,64.1427,64.2775,217600.0
2008-07-16 15:10:00,95.38,95.86,95.17,95.83,251600.0,64.2842,64.6077,64.1427,64.5875,251600.0
2008-07-16 15:20:00,95.81,96.12,95.71,96.06,267400.0,64.574,64.783,64.5066,64.7425,267400.0
2008-07-16 15:30:00,96.06,96.26,95.96,96.21,413600.0,64.7425,64.8773,64.6751,64.8436,413600.0
2008-07-16 15:40:00,96.2,96.25,95.45,95.76,449500.0,64.8369,64.8706,64.3314,64.5403,449500.0
2008-07-16 15:50:00,95.77,95.99,95.55,95.93,793800.0,64.5471,64.6954,64.3988,64.6549,793800.0
2008-07-17 09:30:00,97.77,98.83,97.5,98.53,881400.0,65.895,66.6095,65.7131,66.4073,881400.0
2008-07-17 09:40:00,98.55,98.9,97.93,98.52,672700.0,66.4207,66.6566,66.0029,66.4005,672700.0
2008-07-17 09:50:00,98.49,99.38,98.48,98.77,559100.0,66.3803,66.9802,66.3736,66.569,559100.0
2008-07-17 10:00:00,98.77,99.89,98.75,99.63,821100.0,66.569,67.3239,66.5555,67.1486,821100.0
2008-07-17 10:10:00,99.63,99.68,98.86,99.07,447400.0,67.1486,67.1823,66.6297,66.7712,447400.0
2008-07-17 10:20:00,99.08,99.79,99.06,99.62,327600.0,66.778,67.2565,66.7645,67.1419,327600.0
2008-07-17 10:30:00,99.63,99.85,98.25,98.29,343600.0,67.1486,67.2969,66.2186,66.2455,343600.0
2008-07-17 10:40:00,98.3,99.57,98.25,99.55,414800.0,66.2523,67.1082,66.2186,67.0947,414800.0
2008-07-17 10:50:00,99.55,99.68,98.72,98.83,331100.0,67.0947,67.1823,66.5353,66.6095,331100.0
2008-07-17 11:00:00,98.79,99.38,98.64,98.98,243300.0,66.5825,66.9802,66.4814,66.7106,243300.0
2008-07-17 11:10:00,98.95,98.99,98.19,98.34,232400.0,66.6903,66.7173,66.1781,66.2792,232400.0
2008-07-17 11:20:00,98.34,98.72,98.07,98.3,244900.0,66.2792,66.5353,66.0972,66.2523,244900.0
2008-07-17 11:30:00,98.31,99.14,98.28,98.36,247300.0,66.259,66.8184,66.2388,66.2927,247300.0
2008-07-17 11:40:00,98.35,98.68,98.28,98.38,308900.0,66.286,66.5084,66.2388,66.3062,308900.0
2008-07-17 11:50:00,98.38,98.6,97.6,97.82,443300.0,66.3062,66.4544,65.7805,65.9287,443300.0
2008-07-17 12:00:00,97.82,98.86,97.64,98.43,464800.0,65.9287,66.6297,65.8074,66.3399,464800.0
2008-07-17 12:10:00,98.42,98.52,97.99,98.14,466600.0,66.3331,66.4005,66.0433,66.1444,466600.0
2008-07-17 12:20:00,98.15,98.16,97.9,97.97,379900.0,66.1512,66.1579,65.9827,66.0298,379900.0
2008-07-17 12:30:00,97.97,98.23,97.6,97.73,338800.0,66.0298,66.2051,65.7805,65.8681,338800.0
2008-07-17 12:40:00,97.73,98.01,97.62,97.67,247500.0,65.8681,66.0568,65.7939,65.8276,247500.0
2008-07-17 12:50:00,97.67,97.67,96.24,96.84,748600.0,65.8276,65.8276,64.8639,65.2682,748600.0
2008-07-17 13:00:00,96.85,97.0,96.09,96.21,445400.0,65.275,65.3761,64.7628,64.8436,445400.0
2008-07-17 13:10:00,96.21,96.56,95.41,95.9,822700.0,64.8436,65.0795,64.3045,64.6347,822700.0
2008-07-17 13:20:00,95.9,96.06,95.53,96.0,470000.0,64.6347,64.7425,64.3853,64.7021,470000.0
2008-07-17 13:30:00,96.0,97.56,95.64,97.41,716000.0,64.7021,65.7535,64.4595,65.6524,716000.0
2008-07-17 13:40:00,97.41,97.69,96.92,97.07,416200.0,65.6524,65.8411,65.3222,65.4233,416200.0
2008-07-17 13:50:00,97.06,97.27,96.89,97.04,360400.0,65.4165,65.5581,65.3019,65.403,360400.0
2008-07-17 14:00:00,97.03,97.05,96.21,96.32,365500.0,65.3963,65.4098,64.8436,64.9178,365500.0
2008-07-17 14:10:00,96.32,97.31,96.28,97.14,492300.0,64.9178,65.585,64.8908,65.4704,492300.0
2008-07-17 14:20:00,97.14,97.21,96.41,96.45,265300.0,65.4704,65.5176,64.9784,65.0054,265300.0
2008-07-17 14:30:00,96.45,97.02,96.29,96.92,247800.0,65.0054,65.3896,64.8976,65.3222,247800.0
2008-07-17 14:40:00,96.92,96.95,95.86,95.93,458000.0,65.3222,65.3424,64.6077,64.6549,458000.0
2008-07-17 14:50:00,95.91,96.47,95.81,95.86,337400.0,64.6414,65.0189,64.574,64.6077,337400.0
2008-07-17 15:00:00,95.86,95.96,94.81,95.13,548400.0,64.6077,64.6751,63.9001,64.1157,548400.0
2008-07-17 15:10:00,95.13,95.62,94.56,95.22,595300.0,64.1157,64.446,63.7316,64.1764,595300.0
2008-07-17 15:20:00,95.23,95.65,95.23,95.36,542200.0,64.1831,64.4662,64.1831,64.2708,542200.0
2008-07-17 15:30:00,95.36,96.13,95.31,96.01,512400.0,64.2708,64.7897,64.2371,64.7088,512400.0
2008-07-17 15:40:00,96.02,96.99,95.86,96.65,624200.0,64.7156,65.3693,64.6077,65.1402,624200.0
2008-07-17 15:50:00,96.67,97.75,96.27,97.41,996300.0,65.1537,65.8816,64.8841,65.6524,996300.0
2008-07-18 09:30:00,99.86,101.95,98.8,101.37,3258000.0,67.3037,68.7123,66.5892,68.3214,3258000.0
2008-07-18 09:40:00,101.37,102.04,100.73,102.02,1170100.0,68.3214,68.7729,67.89,68.7595,1170100.0
2008-07-18 09:50:00,102.02,102.7,101.0,102.05,1049400.0,68.7595,69.2178,68.072,68.7797,1049400.0
2008-07-18 10:00:00,102.1,102.38,100.81,101.15,838800.0,68.8134,69.0021,67.9439,68.1731,838800.0
2008-07-18 10:10:00,101.14,101.72,100.32,100.47,608100.0,68.1664,68.5573,67.6137,67.7148,608100.0
2008-07-18 10:20:00,100.47,101.13,100.4,100.99,487500.0,67.7148,68.1596,67.6676,68.0653,487500.0
2008-07-18 10:30:00,100.99,101.85,100.93,101.74,606200.0,68.0653,68.6449,68.0248,68.5707,606200.0
2008-07-18 10:40:00,101.73,101.74,101.04,101.74,508400.0,68.564,68.5707,68.099,68.5707,508400.0
2008-07-18 10:50:00,101.77,101.77,100.99,101.0,602800.0,68.591,68.591,68.0653,68.072,602800.0
2008-07-18 11:00:00,101.03,101.26,100.83,101.04,509900.0,68.0922,68.2472,67.9574,68.099,509900.0
2008-07-18 11:10:00,101.04,101.65,101.0,101.04,485900.0,68.099,68.5101,68.072,68.099,485900.0
2008-07-18 11:20:00,101.04,101.6,100.45,101.54,581200.0,68.099,68.4764,67.7013,68.436,581200.0
2008-07-18 11:30:00,101.54,101.74,101.14,101.14,335700.0,68.436,68.5707,68.1664,68.1664,335700.0
2008-07-18 11:40:00,101.12,101.21,100.49,100.52,192600.0,68.1529,68.2135,67.7283,67.7485,192600.0
2008-07-18 11:50:00,100.53,101.4,100.5,101.13,303500.0,67.7552,68.3416,67.735,68.1596,303500.0
2008-07-18 12:00:00,101.12,101.54,100.83,101.48,226800.0,68.1529,68.436,67.9574,68.3955,226800.0
2008-07-18 12:10:00,101.46,101.51,101.09,101.1,212600.0,68.382,68.4157,68.1327,68.1394,212600.0
2008-07-18 12:20:00,101.1,101.24,101.08,101.17,187800.0,68.1394,68.2338,68.1259,68.1866,187800.0
2008-07-18 12:30:00,101.19,101.52,101.11,101.49,212700.0,68.2001,68.4225,68.1461,68.4023,212700.0
2008-07-18 12:40:00,101.49,101.59,101.2,101.38,201500.0,68.4023,68.4696,68.2068,68.3281,201500.0
2008-07-18 12:50:00,101.37,101.69,101.1,101.23,167200.0,68.3214,68.537,68.1394,68.227,167200.0
2008-07-18 13:00:00,101.19,101.38,101.07,101.29,257300.0,68.2001,68.3281,68.1192,68.2675,257300.0
2008-07-18 13:10:00,101.3,101.39,100.9,100.94,220500.0,68.2742,68.3349,68.0046,68.0316,220500.0
2008-07-18 13:20:00,100.94,101.39,100.83,101.12,230100.0,68.0316,68.3349,67.9574,68.1529,230100.0
2008-07-18 13:30:00,101.12,101.26,100.94,101.14,162000.0,68.1529,68.2472,68.0316,68.1664,162000.0
2008-07-18 13:40:00,101.17,101.71,101.16,101.47,207800.0,68.1866,68.5505,68.1798,68.3888,207800.0
2008-07-18 13:50:00,101.45,101.77,101.33,101.74,145700.0,68.3753,68.591,68.2944,68.5707,145700.0
2008-07-18 14:00:00,101.73,101.9,101.54,101.9,203000.0,68.564,68.6786,68.436,68.6786,203000.0
2008-07-18 14:10:00,101.86,102.21,101.54,102.02,257100.0,68.6516,68.8875,68.436,68.7595,257100.0
2008-07-18 14:20:00,102.0,102.09,101.63,101.94,184300.0,68.746,68.8066,68.4966,68.7055,184300.0
2008-07-18 14:30:00,101.94,101.94,101.6,101.7,146800.0,68.7055,68.7055,68.4764,68.5438,146800.0
2008-07-18 14:40:00,101.71,101.95,101.09,101.23,281100.0,68.5505,68.7123,68.1327,68.227,281100.0
2008-07-18 14:50:00,101.18,101.3,100.76,100.97,284500.0,68.1933,68.2742,67.9102,68.0518,284500.0
2008-07-18 15:00:00,100.95,101.09,100.67,100.89,319900.0,68.0383,68.1327,67.8496,67.9979,319900.0
2008-07-18 15:10:00,100.87,100.87,100.48,100.5,396500.0,67.9844,67.9844,67.7215,67.735,396500.0
2008-07-18 15:20:00,100.5,100.62,100.33,100.45,354200.0,67.735,67.8159,67.6204,67.7013,354200.0
2008-07-18 15:30:00,100.44,100.49,100.08,100.12,537100.0,67.6946,67.7283,67.4519,67.4789,537100.0
2008-07-18 15:40:00,100.12,100.74,100.08,100.33,811900.0,67.4789,67.8968,67.4519,67.6204,811900.0
2008-07-18 15:50:00,100.33,100.71,100.25,100.59,867000.0,67.6204,67.8765,67.5665,67.7957,867000.0
2008-07-21 09:30:00,101.49,103.51,101.2,102.83,1011800.0,68.4023,69.7637,68.2068,69.3054,1011800.0
2008-07-21 09:40:00,102.79,103.08,102.45,102.86,790500.0,69.2784,69.4739,69.0493,69.3256,790500.0
2008-07-21 09:50:00,102.82,103.12,102.13,102.88,417500.0,69.2986,69.5008,68.8336,69.3391,417500.0
2008-07-21 10:00:00,102.84,103.86,102.76,103.75,454000.0,69.3121,69.9996,69.2582,69.9254,454000.0
2008-07-21 10:10:00,103.74,103.93,103.62,103.92,415500.0,69.9187,70.0468,69.8378,70.04,415500.0
2008-07-21 10:20:00,103.92,104.13,103.56,104.08,417600.0,70.04,70.1816,69.7974,70.1479,417600.0
2008-07-21 10:30:00,104.09,104.45,103.76,104.4,388900.0,70.1546,70.3972,69.9322,70.3635,388900.0
2008-07-21 10:40:00,104.44,104.48,103.24,103.28,339600.0,70.3905,70.4175,69.5817,69.6087,339600.0
2008-07-21 10:50:00,103.27,103.59,103.21,103.49,345700.0,69.6019,69.8176,69.5615,69.7502,345700.0
2008-07-21 11:00:00,103.49,103.79,103.22,103.43,222300.0,69.7502,69.9524,69.5682,69.7098,222300.0
2008-07-21 11:10:00,103.45,104.35,103.34,103.86,361800.0,69.7233,70.3298,69.6491,69.9996,361800.0
2008-07-21 11:20:00,103.85,103.91,103.4,103.62,279700.0,69.9928,70.0333,69.6896,69.8378,279700.0
2008-07-21 11:30:00,103.58,104.5,103.57,104.27,300600.0,69.8109,70.4309,69.8041,70.2759,300600.0
2008-07-21 11:40:00,104.26,104.44,103.8,103.92,200700.0,70.2692,70.3905,69.9591,70.04,200700.0
2008-07-21 11:50:00,103.92,104.25,103.9,104.09,99000.0,70.04,70.2624,70.0265,70.1546,99000.0
2008-07-21 12:00:00,104.04,104.1,103.49,103.72,162200.0,70.1209,70.1613,69.7502,69.9052,162200.0
2008-07-21 12:10:00,103.69,103.98,103.61,103.62,148500.0,69.885,70.0805,69.8311,69.8378,148500.0
2008-07-21 12:20:00,103.61,104.19,103.4,104.07,138600.0,69.8311,70.222,69.6896,70.1411,138600.0
2008-07-21 12:30:00,104.08,104.35,103.8,104.02,152200.0,70.1479,70.3298,69.9591,70.1074,152200.0
2008-07-21 12:40:00,104.04,104.31,103.74,104.1,109500.0,70.1209,70.3029,69.9187,70.1613,109500.0
2008-07-21 12:50:00,104.12,104.15,103.93,104.04,83400.0,70.1748,70.195,70.0468,70.1209,83400.0
2008-07-21 13:00:00,104.04,104.3,103.98,104.23,94200.0,70.1209,70.2961,70.0805,70.249,94200.0
2008-07-21 13:10:00,104.23,104.28,103.88,103.94,171000.0,70.249,70.2827,70.0131,70.0535,171000.0
2008-07-21 13:20:00,103.93,104.1,103.68,104.07,138400.0,70.0468,70.1613,69.8783,70.1411,138400.0
2008-07-21 13:30:00,104.07,104.62,104.05,104.37,216800.0,70.1411,70.5118,70.1276,70.3433,216800.0
2008-07-21 13:40:00,104.35,104.5,104.0,104.24,133000.0,70.3298,70.4309,70.0939,70.2557,133000.0
2008-07-21 13:50:00,104.25,104.32,104.0,104.09,121100.0,70.2624,70.3096,70.0939,70.1546,121100.0
2008-07-21 14:00:00,104.05,104.37,104.02,104.24,164100.0,70.1276,70.3433,70.1074,70.2557,164100.0
2008-07-21 14:10:00,104.26,104.48,104.14,104.41,236000.0,70.2692,70.4175,70.1883,70.3703,236000.0
2008-07-21 14:20:00,104.41,104.44,104.25,104.34,216700.0,70.3703,70.3905,70.2624,70.3231,216700.0
2008-07-21 14:30:00,104.37,104.39,104.17,104.32,158600.0,70.3433,70.3568,70.2085,70.3096,158600.0
2008-07-21 14:40:00,104.32,104.46,104.22,104.44,112400.0,70.3096,70.404,70.2422,70.3905,112400.0
2008-07-21 14:50:00,104.45,104.78,104.33,104.71,170500.0,70.3972,70.6196,70.3164,70.5725,170500.0
2008-07-21 15:00:00,104.72,104.8,104.08,104.18,236500.0,70.5792,70.6331,70.1479,70.2153,236500.0
2008-07-21 15:10:00,104.16,104.44,104.02,104.27,193900.0,70.2018,70.3905,70.1074,70.2759,193900.0
2008-07-21 15:20:00,104.26,104.72,104.26,104.72,166900.0,70.2692,70.5792,70.2692,70.5792,166900.0
2008-07-21 15:30:00,104.69,105.0,104.58,105.0,298900.0,70.559,70.7679,70.4849,70.7679,298900.0
2008-07-21 15:40:00,105.0,105.23,104.9,105.15,564400.0,70.7679,70.9229,70.7005,70.869,564400.0
2008-07-21 15:50:00,105.14,106.01,105.12,106.0,873900.0,70.8623,71.4486,70.8488,71.4419,873900.0
2008-07-22 09:30:00,106.17,108.0,106.0,106.93,886700.0,71.5565,72.7899,71.4419,72.0687,886700.0
2008-07-22 09:40:00,106.96,107.74,105.96,105.96,776500.0,72.0889,72.6146,71.4149,71.4149,776500.0
2008-07-22 09:50:00,105.96,106.1,105.25,105.72,622800.0,71.4149,71.5093,70.9364,71.2532,622800.0
2008-07-22 10:00:00,105.71,105.75,103.12,104.16,824900.0,71.2464,71.2734,69.5008,70.2018,824900.0
2008-07-22 10:10:00,104.16,105.47,104.09,105.17,443000.0,70.2018,71.0847,70.1546,70.8825,443000.0
2008-07-22 10:20:00,105.19,105.42,104.64,105.15,395900.0,70.896,71.051,70.5253,70.869,395900.0
2008-07-22 10:30:00,105.09,106.5,104.69,105.24,399400.0,70.8286,71.7789,70.559,70.9297,399400.0
2008-07-22 10:40:00,105.25,106.05,105.02,105.33,278500.0,70.9364,71.4756,70.7814,70.9903,278500.0
2008-07-22 10:50:00,105.34,106.0,105.02,105.98,236300.0,70.9971,71.4419,70.7814,71.4284,236300.0
2008-07-22 11:00:00,105.99,106.5,105.01,105.05,354200.0,71.4352,71.7789,70.7747,70.8016,354200.0
2008-07-22 11:10:00,105.07,105.17,104.09,105.0,220100.0,70.8151,70.8825,70.1546,70.7679,220100.0
2008-07-22 11:20:00,105.01,105.01,104.02,104.11,258500.0,70.7747,70.7747,70.1074,70.1681,258500.0
2008-07-22 11:30:00,104.12,104.3,103.98,104.1,190500.0,70.1748,70.2961,70.0805,70.1613,190500.0
2008-07-22 11:40:00,104.14,104.32,103.52,103.87,319800.0,70.1883,70.3096,69.7704,70.0063,319800.0
2008-07-22 11:50:00,103.89,104.96,103.72,104.71,213700.0,70.0198,70.741,69.9052,70.5725,213700.0
2008-07-22 12:00:00,104.65,104.69,103.58,104.06,189100.0,70.532,70.559,69.8109,70.1344,189100.0
2008-07-22 12:10:00,104.05,104.41,103.81,104.04,124200.0,70.1276,70.3703,69.9659,70.1209,124200.0
2008-07-22 12:20:00,104.07,104.69,103.87,104.67,151500.0,70.1411,70.559,70.0063,70.5455,151500.0
2008-07-22 12:30:00,104.63,104.77,104.0,104.0,164000.0,70.5185,70.6129,70.0939,70.0939,164000.0
2008-07-22 12:40:00,104.0,104.04,103.66,103.69,121100.0,70.0939,70.1209,69.8648,69.885,121100.0
2008-07-22 12:50:00,103.68,104.0,103.4,103.84,145800.0,69.8783,70.0939,69.6896,69.9861,145800.0
2008-07-22 13:00:00,103.81,104.0,103.62,103.97,111400.0,69.9659,70.0939,69.8378,70.0737,111400.0
2008-07-22 13:10:00,103.95,104.41,103.58,103.77,167800.0,70.0602,70.3703,69.8109,69.9389,167800.0
2008-07-22 13:20:00,103.82,103.82,103.21,103.72,106700.0,69.9726,69.9726,69.5615,69.9052,106700.0
2008-07-22 13:30:00,103.72,103.97,103.68,103.89,138400.0,69.9052,70.0737,69.8783,70.0198,138400.0
2008-07-22 13:40:00,103.89,104.44,103.84,104.05,147000.0,70.0198,70.3905,69.9861,70.1276,147000.0
2008-07-22 13:50:00,104.05,104.2,103.78,104.16,123700.0,70.1276,70.2287,69.9457,70.2018,123700.0
2008-07-22 14:00:00,104.19,104.4,104.0,104.16,139600.0,70.222,70.3635,70.0939,70.2018,139600.0
2008-07-22 14:10:00,104.17,104.92,104.02,104.77,279500.0,70.2085,70.714,70.1074,70.6129,279500.0
2008-07-22 14:20:00,104.77,104.8,103.91,104.59,171300.0,70.6129,70.6331,70.0333,70.4916,171300.0
2008-07-22 14:30:00,104.6,104.79,104.21,104.7,134400.0,70.4983,70.6264,70.2355,70.5657,134400.0
2008-07-22 14:40:00,104.7,104.95,104.48,104.84,138300.0,70.5657,70.7342,70.4175,70.6601,138300.0
2008-07-22 14:50:00,104.85,104.99,104.56,104.81,174400.0,70.6668,70.7612,70.4714,70.6399,174400.0
2008-07-22 15:00:00,104.81,104.99,104.57,104.75,199800.0,70.6399,70.7612,70.4781,70.5994,199800.0
2008-07-22 15:10:00,104.76,104.86,104.29,104.39,172800.0,70.6062,70.6736,70.2894,70.3568,172800.0
2008-07-22 15:20:00,104.4,104.47,103.85,103.95,192300.0,70.3635,70.4107,69.9928,70.0602,192300.0
2008-07-22 15:30:00,103.93,104.51,103.87,103.99,284400.0,70.0468,70.4377,70.0063,70.0872,284400.0
2008-07-22 15:40:00,103.99,104.49,103.79,104.43,287200.0,70.0872,70.4242,69.9524,70.3838,287200.0
2008-07-22 15:50:00,104.43,104.58,103.9,104.1,459500.0,70.3838,70.4849,70.0265,70.1613,459500.0
2008-07-23 09:30:00,103.92,104.0,102.72,104.0,478600.0,70.04,70.0939,69.2312,70.0939,478600.0
2008-07-23 09:40:00,103.98,103.99,102.24,102.34,327900.0,70.0805,70.0872,68.9077,68.9751,327900.0
2008-07-23 09:50:00,102.38,103.04,102.28,102.31,285400.0,69.0021,69.4469,68.9347,68.9549,285400.0
2008-07-23 10:00:00,102.3,102.39,101.32,101.58,334700.0,68.9482,69.0088,68.2877,68.4629,334700.0
2008-07-23 10:10:00,101.58,101.64,100.03,100.15,685700.0,68.4629,68.5033,67.4182,67.4991,685700.0
2008-07-23 10:20:00,100.13,101.25,99.5,101.15,458500.0,67.4856,68.2405,67.061,68.1731,458500.0
2008-07-23 10:30:00,101.17,102.02,100.1,100.63,625400.0,68.1866,68.7595,67.4654,67.8226,625400.0
2008-07-23 10:40:00,100.59,102.2,100.11,102.03,580200.0,67.7957,68.8808,67.4722,68.7662,580200.0
2008-07-23 10:50:00,102.05,103.28,101.68,103.06,362500.0,68.7797,69.6087,68.5303,69.4604,362500.0
2008-07-23 11:00:00,103.06,104.1,103.06,103.49,558800.0,69.4604,70.1613,69.4604,69.7502,558800.0
2008-07-23 11:10:00,103.53,103.53,101.8,101.85,276900.0,69.7772,69.7772,68.6112,68.6449,276900.0
2008-07-23 11:20:00,101.83,102.85,101.78,101.99,247000.0,68.6314,69.3189,68.5977,68.7392,247000.0
2008-07-23 11:30:00,102.08,102.44,101.67,102.06,247800.0,68.7999,69.0425,68.5236,68.7864,247800.0
2008-07-23 11:40:00,102.07,102.35,102.03,102.25,235200.0,68.7932,68.9819,68.7662,68.9145,235200.0
2008-07-23 11:50:00,102.25,103.59,102.24,103.48,312000.0,68.9145,69.8176,68.9077,69.7435,312000.0
2008-07-23 12:00:00,103.45,103.52,102.11,102.81,223200.0,69.7233,69.7704,68.8201,69.2919,223200.0
2008-07-23 12:10:00,102.79,103.93,102.78,103.36,259100.0,69.2784,70.0468,69.2717,69.6626,259100.0
2008-07-23 12:20:00,103.35,103.61,103.03,103.46,231700.0,69.6559,69.8311,69.4402,69.73,231700.0
2008-07-23 12:30:00,103.46,103.83,103.36,103.43,218100.0,69.73,69.9794,69.6626,69.7098,218100.0
2008-07-23 12:40:00,103.45,103.79,103.36,103.61,337600.0,69.7233,69.9524,69.6626,69.8311,337600.0
2008-07-23 12:50:00,103.62,103.79,103.03,103.53,227900.0,69.8378,69.9524,69.4402,69.7772,227900.0
2008-07-23 13:00:00,103.52,103.73,103.2,103.72,204400.0,69.7704,69.912,69.5548,69.9052,204400.0
2008-07-23 13:10:00,103.69,103.76,103.06,103.51,253900.0,69.885,69.9322,69.4604,69.7637,253900.0
2008-07-23 13:20:00,103.52,103.68,102.72,102.87,226500.0,69.7704,69.8783,69.2312,69.3323,226500.0
2008-07-23 13:30:00,102.89,103.57,102.78,102.85,295800.0,69.3458,69.8041,69.2717,69.3189,295800.0
2008-07-23 13:40:00,102.82,103.31,102.69,103.26,201200.0,69.2986,69.6289,69.211,69.5952,201200.0
2008-07-23 13:50:00,103.27,103.54,102.91,103.0,273000.0,69.6019,69.7839,69.3593,69.42,273000.0
2008-07-23 14:00:00,103.0,103.15,102.4,102.7,332900.0,69.42,69.5211,69.0156,69.2178,332900.0
2008-07-23 14:10:00,102.7,103.23,102.44,102.5,171500.0,69.2178,69.575,69.0425,69.083,171500.0
2008-07-23 14:20:00,102.52,102.56,101.82,101.82,246700.0,69.0965,69.1234,68.6247,68.6247,246700.0
2008-07-23 14:30:00,101.87,102.19,101.32,101.38,210500.0,68.6584,68.874,68.2877,68.3281,210500.0
2008-07-23 14:40:00,101.42,101.6,100.87,101.45,261500.0,68.3551,68.4764,67.9844,68.3753,261500.0
2008-07-23 14:50:00,101.47,101.82,101.09,101.23,268800.0,68.3888,68.6247,68.1327,68.227,268800.0
2008-07-23 15:00:00,101.18,101.39,100.54,100.56,175400.0,68.1933,68.3349,67.762,67.7755,175400.0
2008-07-23 15:10:00,100.56,100.64,99.86,100.34,453500.0,67.7755,67.8294,67.3037,67.6272,453500.0
2008-07-23 15:20:00,100.33,100.55,99.21,99.37,490000.0,67.6204,67.7687,66.8656,66.9734,490000.0
2008-07-23 15:30:00,99.37,99.92,99.08,99.38,490100.0,66.9734,67.3441,66.778,66.9802,490100.0
2008-07-23 15:40:00,99.38,99.76,99.1,99.6,902200.0,66.9802,67.2363,66.7914,67.1284,902200.0
2008-07-23 15:50:00,99.6,100.26,99.38,100.07,1559000.0,67.1284,67.5733,66.9802,67.4452,1559000.0
2008-07-24 09:30:00,101.0,102.36,100.47,101.56,965800.0,68.072,68.9886,67.7148,68.4494,965800.0
2008-07-24 09:40:00,101.55,101.66,99.54,101.46,805800.0,68.4427,68.5168,67.088,68.382,805800.0
2008-07-24 09:50:00,101.47,101.59,100.16,100.49,488800.0,68.3888,68.4696,67.5059,67.7283,488800.0
2008-07-24 10:00:00,100.52,101.94,100.35,101.75,351600.0,67.7485,68.7055,67.6339,68.5775,351600.0
2008-07-24 10:10:00,101.76,101.78,100.51,100.71,304800.0,68.5842,68.5977,67.7418,67.8765,304800.0
2008-07-24 10:20:00,100.62,100.79,100.1,100.56,252200.0,67.8159,67.9305,67.4654,67.7755,252200.0
2008-07-24 10:30:00,100.57,101.05,99.61,99.8,566900.0,67.7822,68.1057,67.1352,67.2632,566900.0
2008-07-24 10:40:00,99.8,100.54,99.4,99.65,560100.0,67.2632,67.762,66.9936,67.1621,560100.0
2008-07-24 10:50:00,99.65,99.74,98.02,98.09,388100.0,67.1621,67.2228,66.0635,66.1107,388100.0
2008-07-24 11:00:00,98.09,98.86,97.51,98.79,777500.0,66.1107,66.6297,65.7198,66.5825,777500.0
2008-07-24 11:10:00,98.78,98.8,98.0,98.65,421100.0,66.5758,66.5892,66.0501,66.4881,421100.0
2008-07-24 11:20:00,98.65,98.75,97.99,98.68,504400.0,66.4881,66.5555,66.0433,66.5084,504400.0
2008-07-24 11:30:00,98.65,99.34,98.51,98.71,362000.0,66.4881,66.9532,66.3938,66.5286,362000.0
2008-07-24 11:40:00,98.73,99.33,98.57,98.79,161200.0,66.5421,66.9465,66.4342,66.5825,161200.0
2008-07-24 11:50:00,98.77,98.84,98.08,98.23,216100.0,66.569,66.6162,66.104,66.2051,216100.0
2008-07-24 12:00:00,98.26,99.28,98.17,99.02,196500.0,66.2253,66.9128,66.1646,66.7375,196500.0
2008-07-24 12:10:00,99.0,99.64,98.7,99.4,413600.0,66.724,67.1554,66.5218,66.9936,413600.0
2008-07-24 12:20:00,99.36,99.56,98.79,99.39,399700.0,66.9667,67.1015,66.5825,66.9869,399700.0
2008-07-24 12:30:00,99.37,99.61,99.03,99.49,225000.0,66.9734,67.1352,66.7443,67.0543,225000.0
2008-07-24 12:40:00,99.47,100.64,99.47,100.25,393200.0,67.0408,67.8294,67.0408,67.5665,393200.0
2008-07-24 12:50:00,100.22,100.78,99.99,100.62,501600.0,67.5463,67.9237,67.3913,67.8159,501600.0
2008-07-24 13:00:00,100.58,101.48,100.39,101.2,370600.0,67.7889,68.3955,67.6609,68.2068,370600.0
2008-07-24 13:10:00,101.18,101.77,100.83,101.66,293700.0,68.1933,68.591,67.9574,68.5168,293700.0
2008-07-24 13:20:00,101.65,101.85,100.42,100.42,602500.0,68.5101,68.6449,67.6811,67.6811,602500.0
2008-07-24 13:30:00,100.46,101.37,100.25,100.47,237800.0,67.7081,68.3214,67.5665,67.7148,237800.0
2008-07-24 13:40:00,100.45,100.59,99.89,100.59,252400.0,67.7013,67.7957,67.3239,67.7957,252400.0
2008-07-24 13:50:00,100.55,100.79,99.77,99.95,236700.0,67.7687,67.9305,67.243,67.3643,236700.0
2008-07-24 14:00:00,99.93,100.24,99.76,100.05,219000.0,67.3508,67.5598,67.2363,67.4317,219000.0
2008-07-24 14:10:00,99.98,100.44,99.7,100.28,190800.0,67.3845,67.6946,67.1958,67.5867,190800.0
2008-07-24 14:20:00,100.28,100.56,99.87,100.52,272100.0,67.5867,67.7755,67.3104,67.7485,272100.0
2008-07-24 14:30:00,100.51,100.51,100.1,100.39,178700.0,67.7418,67.7418,67.4654,67.6609,178700.0
2008-07-24 14:40:00,100.42,100.42,99.84,100.18,117600.0,67.6811,67.6811,67.2902,67.5193,117600.0
2008-07-24 14:50:00,100.24,100.57,99.93,100.22,161800.0,67.5598,67.7822,67.3508,67.5463,161800.0
2008-07-24 15:00:00,100.21,100.88,99.9,100.35,248200.0,67.5396,67.9911,67.3306,67.6339,248200.0
2008-07-24 15:10:00,100.35,100.5,99.74,99.79,286700.0,67.6339,67.735,67.2228,67.2565,286700.0
2008-07-24 15:20:00,99.8,99.85,99.03,99.08,311100.0,67.2632,67.2969,66.7443,66.778,311100.0
2008-07-24 15:30:00,99.08,99.27,98.69,98.89,552200.0,66.778,66.906,66.5151,66.6499,552200.0
2008-07-24 15:40:00,98.88,98.95,98.22,98.95,691400.0,66.6432,66.6903,66.1983,66.6903,691400.0
2008-07-24 15:50:00,98.93,99.66,98.52,99.48,784000.0,66.6769,67.1689,66.4005,67.0476,784000.0
2008-07-25 09:30:00,99.96,100.45,99.02,99.57,395700.0,67.3711,67.7013,66.7375,67.1082,395700.0
2008-07-25 09:40:00,99.59,100.96,99.26,99.98,272800.0,67.1217,68.045,66.8993,67.3845,272800.0
2008-07-25 09:50:00,100.05,100.47,99.26,99.68,246800.0,67.4317,67.7148,66.8993,67.1823,246800.0
2008-07-25 10:00:00,99.69,99.9,97.72,98.26,495100.0,67.1891,67.3306,65.8613,66.2253,495100.0
2008-07-25 10:10:00,98.26,99.05,98.2,98.54,299800.0,66.2253,66.7577,66.1849,66.414,299800.0
2008-07-25 10:20:00,98.6,99.55,98.46,99.35,243600.0,66.4544,67.0947,66.3601,66.9599,243600.0
2008-07-25 10:30:00,99.38,99.55,98.48,98.63,285100.0,66.9802,67.0947,66.3736,66.4747,285100.0
2008-07-25 10:40:00,98.63,98.78,98.25,98.35,196700.0,66.4747,66.5758,66.2186,66.286,196700.0
2008-07-25 10:50:00,98.36,98.58,98.08,98.22,378000.0,66.2927,66.441,66.104,66.1983,378000.0
2008-07-25 11:00:00,98.26,98.83,98.11,98.3,428500.0,66.2253,66.6095,66.1242,66.2523,428500.0
2008-07-25 11:10:00,98.31,98.63,98.25,98.58,350700.0,66.259,66.4747,66.2186,66.441,350700.0
2008-07-25 11:20:00,98.57,98.8,98.4,98.46,265600.0,66.4342,66.5892,66.3197,66.3601,265600.0
2008-07-25 11:30:00,98.5,99.0,98.3,98.91,426200.0,66.3871,66.724,66.2523,66.6634,426200.0
2008-07-25 11:40:00,98.89,99.05,98.44,98.69,239100.0,66.6499,66.7577,66.3466,66.5151,239100.0
2008-07-25 11:50:00,98.71,98.95,98.51,98.93,139000.0,66.5286,66.6903,66.3938,66.6769,139000.0
2008-07-25 12:00:00,98.93,99.48,98.88,99.37,211100.0,66.6769,67.0476,66.6432,66.9734,211100.0
2008-07-25 12:10:00,99.34,99.72,98.99,99.52,188200.0,66.9532,67.2093,66.7173,67.0745,188200.0
2008-07-25 12:20:00,99.52,99.65,98.54,98.62,159900.0,67.0745,67.1621,66.414,66.4679,159900.0
2008-07-25 12:30:00,98.62,99.21,98.62,98.98,134500.0,66.4679,66.8656,66.4679,66.7106,134500.0
2008-07-25 12:40:00,98.97,99.05,98.56,98.9,153600.0,66.7038,66.7577,66.4275,66.6566,153600.0
2008-07-25 12:50:00,98.91,99.05,98.61,98.95,100100.0,66.6634,66.7577,66.4612,66.6903,100100.0
2008-07-25 13:00:00,98.93,98.93,98.59,98.72,195600.0,66.6769,66.6769,66.4477,66.5353,195600.0
2008-07-25 13:10:00,98.7,98.91,98.57,98.71,155400.0,66.5218,66.6634,66.4342,66.5286,155400.0
2008-07-25 13:20:00,98.74,98.76,98.19,98.38,135000.0,66.5488,66.5623,66.1781,66.3062,135000.0
2008-07-25 13:30:00,98.41,98.79,98.34,98.67,119300.0,66.3264,66.5825,66.2792,66.5016,119300.0
2008-07-25 13:40:00,98.67,98.74,98.06,98.12,165200.0,66.5016,66.5488,66.0905,66.1309,165200.0
2008-07-25 13:50:00,98.15,98.72,98.02,98.64,154500.0,66.1512,66.5353,66.0635,66.4814,154500.0
2008-07-25 14:00:00,98.63,99.27,98.57,98.88,246200.0,66.4747,66.906,66.4342,66.6432,246200.0
2008-07-25 14:10:00,98.94,99.36,98.69,98.69,119800.0,66.6836,66.9667,66.5151,66.5151,119800.0
2008-07-25 14:20:00,98.68,98.98,98.46,98.53,160600.0,66.5084,66.7106,66.3601,66.4073,160600.0
2008-07-25 14:30:00,98.53,98.93,98.5,98.68,73000.0,66.4073,66.6769,66.3871,66.5084,73000.0
2008-07-25 14:40:00,98.68,98.77,98.44,98.67,83300.0,66.5084,66.569,66.3466,66.5016,83300.0
2008-07-25 14:50:00,98.67,98.74,98.36,98.4,118000.0,66.5016,66.5488,66.2927,66.3197,118000.0
2008-07-25 15:00:00,98.42,98.94,98.37,98.85,168400.0,66.3331,66.6836,66.2994,66.6229,168400.0
2008-07-25 15:10:00,98.83,98.89,98.53,98.79,204200.0,66.6095,66.6499,66.4073,66.5825,204200.0
2008-07-25 15:20:00,98.78,99.05,98.58,98.58,325200.0,66.5758,66.7577,66.441,66.441,325200.0
2008-07-25 15:30:00,98.58,98.67,98.42,98.51,183200.0,66.441,66.5016,66.3331,66.3938,183200.0
2008-07-25 15:40:00,98.51,98.8,98.36,98.44,315100.0,66.3938,66.5892,66.2927,66.3466,315100.0
2008-07-25 15:50:00,98.44,99.02,98.4,98.88,611300.0,66.3466,66.7375,66.3197,66.6432,611300.0
2008-07-28 09:30:00,99.0,99.8,97.61,97.76,482800.0,66.724,67.2632,65.7872,65.8883,482800.0
2008-07-28 09:40:00,97.77,99.2,97.73,98.87,429300.0,65.895,66.8588,65.8681,66.6364,429300.0
2008-07-28 09:50:00,98.87,98.9,97.75,98.18,353400.0,66.6364,66.6566,65.8816,66.1714,353400.0
2008-07-28 10:00:00,98.2,98.69,97.52,97.64,210600.0,66.1849,66.5151,65.7266,65.8074,210600.0
2008-07-28 10:10:00,97.63,98.69,97.59,97.9,391900.0,65.8007,66.5151,65.7737,65.9827,391900.0
2008-07-28 10:20:00,97.94,98.62,97.9,98.29,196800.0,66.0096,66.4679,65.9827,66.2455,196800.0
2008-07-28 10:30:00,98.32,98.46,97.88,98.32,185300.0,66.2657,66.3601,65.9692,66.2657,185300.0
2008-07-28 10:40:00,98.32,98.81,97.93,98.78,183400.0,66.2657,66.596,66.0029,66.5758,183400.0
2008-07-28 10:50:00,98.75,99.14,98.62,98.86,331600.0,66.5555,66.8184,66.4679,66.6297,331600.0
2008-07-28 11:00:00,98.85,99.05,98.63,98.99,192700.0,66.6229,66.7577,66.4747,66.7173,192700.0
2008-07-28 11:10:00,98.99,99.2,98.73,98.83,164000.0,66.7173,66.8588,66.5421,66.6095,164000.0
2008-07-28 11:20:00,98.86,99.68,98.8,99.59,206400.0,66.6297,67.1823,66.5892,67.1217,206400.0
2008-07-28 11:30:00,99.59,99.71,99.36,99.61,179300.0,67.1217,67.2026,66.9667,67.1352,179300.0
2008-07-28 11:40:00,99.59,99.66,99.04,99.22,330600.0,67.1217,67.1689,66.751,66.8723,330600.0
2008-07-28 11:50:00,99.23,99.31,98.53,98.62,136900.0,66.8791,66.933,66.4073,66.4679,136900.0
2008-07-28 12:00:00,98.66,98.68,98.07,98.36,163700.0,66.4949,66.5084,66.0972,66.2927,163700.0
2008-07-28 12:10:00,98.34,98.76,98.18,98.32,84000.0,66.2792,66.5623,66.1714,66.2657,84000.0
2008-07-28 12:20:00,98.34,98.74,98.17,98.63,63500.0,66.2792,66.5488,66.1646,66.4747,63500.0
2008-07-28 12:30:00,98.63,98.69,98.42,98.52,60300.0,66.4747,66.5151,66.3331,66.4005,60300.0
2008-07-28 12:40:00,98.49,98.91,98.21,98.27,148000.0,66.3803,66.6634,66.1916,66.232,148000.0
2008-07-28 12:50:00,98.26,98.42,98.05,98.18,108900.0,66.2253,66.3331,66.0838,66.1714,108900.0
2008-07-28 13:00:00,98.14,98.4,97.75,97.89,128000.0,66.1444,66.3197,65.8816,65.9759,128000.0
2008-07-28 13:10:00,97.89,98.22,97.51,98.12,166200.0,65.9759,66.1983,65.7198,66.1309,166200.0
2008-07-28 13:20:00,98.09,98.19,97.92,98.14,84600.0,66.1107,66.1781,65.9961,66.1444,84600.0
2008-07-28 13:30:00,98.13,98.19,97.73,97.9,74200.0,66.1377,66.1781,65.8681,65.9827,74200.0
2008-07-28 13:40:00,97.91,98.12,97.85,97.95,70200.0,65.9894,66.1309,65.949,66.0164,70200.0
2008-07-28 13:50:00,97.97,98.3,97.66,97.85,284100.0,66.0298,66.2523,65.8209,65.949,284100.0
2008-07-28 14:00:00,97.86,98.18,97.71,98.06,184200.0,65.9557,66.1714,65.8546,66.0905,184200.0
2008-07-28 14:10:00,98.06,98.45,98.0,98.09,155400.0,66.0905,66.3534,66.0501,66.1107,155400.0
2008-07-28 14:20:00,98.06,98.88,98.06,98.67,162700.0,66.0905,66.6432,66.0905,66.5016,162700.0
2008-07-28 14:30:00,98.67,99.05,98.57,98.78,199500.0,66.5016,66.7577,66.4342,66.5758,199500.0
2008-07-28 14:40:00,98.77,98.91,98.33,98.37,142200.0,66.569,66.6634,66.2725,66.2994,142200.0
2008-07-28 14:50:00,98.34,98.44,97.86,98.11,151700.0,66.2792,66.3466,65.9557,66.1242,151700.0
2008-07-28 15:00:00,98.17,98.33,98.05,98.31,109600.0,66.1646,66.2725,66.0838,66.259,109600.0
2008-07-28 15:10:00,98.28,98.67,97.99,98.43,163700.0,66.2388,66.5016,66.0433,66.3399,163700.0
2008-07-28 15:20:00,98.41,99.01,98.36,98.45,219300.0,66.3264,66.7308,66.2927,66.3534,219300.0
2008-07-28 15:30:00,98.45,98.65,98.1,98.11,198800.0,66.3534,66.4881,66.1175,66.1242,198800.0
2008-07-28 15:40:00,98.1,98.25,97.83,97.98,188300.0,66.1175,66.2186,65.9355,66.0366,188300.0
2008-07-28 15:50:00,97.98,98.07,97.66,97.72,302600.0,66.0366,66.0972,65.8209,65.8613,302600.0
2008-07-29 09:30:00,97.86,98.13,96.28,97.11,292200.0,65.9557,66.1377,64.8908,65.4502,292200.0
2008-07-29 09:40:00,97.13,97.83,96.58,96.75,267300.0,65.4637,65.9355,65.093,65.2076,267300.0
2008-07-29 09:50:00,96.75,97.25,96.53,96.84,248600.0,65.2076,65.5446,65.0593,65.2682,248600.0
2008-07-29 10:00:00,96.92,97.16,95.54,96.29,329700.0,65.3222,65.4839,64.3921,64.8976,329700.0
2008-07-29 10:10:00,96.29,96.97,95.96,96.36,428300.0,64.8976,65.3559,64.6751,64.9447,428300.0
2008-07-29 10:20:00,96.38,97.1,96.33,96.91,295700.0,64.9582,65.4435,64.9245,65.3154,295700.0
2008-07-29 10:30:00,96.94,96.97,95.81,96.03,284900.0,65.3356,65.3559,64.574,64.7223,284900.0
2008-07-29 10:40:00,96.08,96.45,95.67,96.1,229400.0,64.756,65.0054,64.4797,64.7695,229400.0
2008-07-29 10:50:00,96.13,96.47,95.64,95.88,230200.0,64.7897,65.0189,64.4595,64.6212,230200.0
2008-07-29 11:00:00,95.85,96.07,95.71,95.85,201000.0,64.601,64.7493,64.5066,64.601,201000.0
2008-07-29 11:10:00,95.91,96.1,95.74,95.95,324200.0,64.6414,64.7695,64.5269,64.6684,324200.0
2008-07-29 11:20:00,95.93,96.62,95.72,96.33,340200.0,64.6549,65.12,64.5134,64.9245,340200.0
2008-07-29 11:30:00,96.33,96.4,95.71,96.1,250500.0,64.9245,64.9717,64.5066,64.7695,250500.0
2008-07-29 11:40:00,96.1,96.14,95.66,95.78,177400.0,64.7695,64.7965,64.4729,64.5538,177400.0
2008-07-29 11:50:00,95.77,96.1,95.6,96.0,168300.0,64.5471,64.7695,64.4325,64.7021,168300.0
2008-07-29 12:00:00,96.0,96.03,95.64,95.68,202100.0,64.7021,64.7223,64.4595,64.4864,202100.0
2008-07-29 12:10:00,95.7,96.07,95.67,96.01,155000.0,64.4999,64.7493,64.4797,64.7088,155000.0
2008-07-29 12:20:00,95.97,96.18,95.84,95.97,104000.0,64.6819,64.8234,64.5943,64.6819,104000.0
2008-07-29 12:30:00,95.98,95.99,95.6,95.82,164300.0,64.6886,64.6954,64.4325,64.5808,164300.0
2008-07-29 12:40:00,95.82,95.95,95.67,95.71,116100.0,64.5808,64.6684,64.4797,64.5066,116100.0
2008-07-29 12:50:00,95.74,95.93,95.68,95.89,159300.0,64.5269,64.6549,64.4864,64.628,159300.0
2008-07-29 13:00:00,95.88,96.06,95.72,96.03,218600.0,64.6212,64.7425,64.5134,64.7223,218600.0
2008-07-29 13:10:00,96.02,96.06,95.85,95.9,180600.0,64.7156,64.7425,64.601,64.6347,180600.0
2008-07-29 13:20:00,95.91,96.18,95.81,95.9,317800.0,64.6414,64.8234,64.574,64.6347,317800.0
2008-07-29 13:30:00,95.9,96.2,95.83,96.06,350400.0,64.6347,64.8369,64.5875,64.7425,350400.0
2008-07-29 13:40:00,96.06,96.15,95.7,95.71,259300.0,64.7425,64.8032,64.4999,64.5066,259300.0
2008-07-29 13:50:00,95.7,95.88,95.6,95.88,216200.0,64.4999,64.6212,64.4325,64.6212,216200.0
2008-07-29 14:00:00,95.88,96.31,95.69,96.27,460500.0,64.6212,64.911,64.4932,64.8841,460500.0
2008-07-29 14:10:00,96.27,96.58,95.8,96.09,364900.0,64.8841,65.093,64.5673,64.7628,364900.0
2008-07-29 14:20:00,96.13,96.4,95.9,96.1,303900.0,64.7897,64.9717,64.6347,64.7695,303900.0
2008-07-29 14:30:00,96.09,96.22,95.98,96.0,100700.0,64.7628,64.8504,64.6886,64.7021,100700.0
2008-07-29 14:40:00,95.99,96.17,95.81,96.06,167500.0,64.6954,64.8167,64.574,64.7425,167500.0
2008-07-29 14:50:00,96.06,96.23,95.99,96.19,187300.0,64.7425,64.8571,64.6954,64.8302,187300.0
2008-07-29 15:00:00,96.21,96.31,95.89,96.17,230600.0,64.8436,64.911,64.628,64.8167,230600.0
2008-07-29 15:10:00,96.17,96.27,95.96,95.97,389000.0,64.8167,64.8841,64.6751,64.6819,389000.0
2008-07-29 15:20:00,95.97,96.04,95.87,95.98,219900.0,64.6819,64.7291,64.6145,64.6886,219900.0
2008-07-29 15:30:00,95.98,96.11,95.77,95.82,224800.0,64.6886,64.7762,64.5471,64.5808,224800.0
2008-07-29 15:40:00,95.83,96.12,95.74,96.04,344800.0,64.5875,64.783,64.5269,64.7291,344800.0
2008-07-29 15:50:00,96.05,96.33,96.03,96.22,523600.0,64.7358,64.9245,64.7223,64.8504,523600.0
2008-07-30 09:30:00,96.18,96.24,95.5,96.18,316600.0,64.8234,64.8639,64.3651,64.8234,316600.0
2008-07-30 09:40:00,96.18,97.0,95.5,96.98,489600.0,64.8234,65.3761,64.3651,65.3626,489600.0
2008-07-30 09:50:00,97.0,97.19,96.57,97.09,385500.0,65.3761,65.5041,65.0863,65.4367,385500.0
2008-07-30 10:00:00,97.06,97.16,96.51,96.93,392300.0,65.4165,65.4839,65.0458,65.3289,392300.0
2008-07-30 10:10:00,96.93,96.99,96.59,96.79,274700.0,65.3289,65.3693,65.0997,65.2345,274700.0
2008-07-30 10:20:00,96.79,97.49,96.77,97.42,569100.0,65.2345,65.7063,65.2211,65.6592,569100.0
2008-07-30 10:30:00,97.43,98.6,97.1,98.24,816700.0,65.6659,66.4544,65.4435,66.2118,816700.0
2008-07-30 10:40:00,98.2,98.85,97.83,98.58,388000.0,66.1849,66.6229,65.9355,66.441,388000.0
2008-07-30 10:50:00,98.58,99.57,98.38,99.35,461400.0,66.441,67.1082,66.3062,66.9599,461400.0
2008-07-30 11:00:00,99.33,99.62,98.63,99.39,287000.0,66.9465,67.1419,66.4747,66.9869,287000.0
2008-07-30 11:10:00,99.39,100.1,99.29,99.88,313500.0,66.9869,67.4654,66.9195,67.3171,313500.0
2008-07-30 11:20:00,99.88,99.99,98.89,99.21,319200.0,67.3171,67.3913,66.6499,66.8656,319200.0
2008-07-30 11:30:00,99.2,99.37,98.76,99.25,280700.0,66.8588,66.9734,66.5623,66.8925,280700.0
2008-07-30 11:40:00,99.25,99.43,98.5,98.6,349400.0,66.8925,67.0139,66.3871,66.4544,349400.0
2008-07-30 11:50:00,98.61,99.18,98.54,99.04,187300.0,66.4612,66.8454,66.414,66.751,187300.0
2008-07-30 12:00:00,99.01,99.35,98.76,99.31,168300.0,66.7308,66.9599,66.5623,66.933,168300.0
2008-07-30 12:10:00,99.28,99.81,99.19,99.58,250700.0,66.9128,67.27,66.8521,67.1149,250700.0
2008-07-30 12:20:00,99.56,99.88,99.26,99.85,229200.0,67.1015,67.3171,66.8993,67.2969,229200.0
2008-07-30 12:30:00,99.86,99.97,99.33,99.51,124300.0,67.3037,67.3778,66.9465,67.0678,124300.0
2008-07-30 12:40:00,99.52,99.92,99.47,99.89,161900.0,67.0745,67.3441,67.0408,67.3239,161900.0
2008-07-30 12:50:00,99.9,99.99,99.71,99.93,139300.0,67.3306,67.3913,67.2026,67.3508,139300.0
2008-07-30 13:00:00,99.9,100.25,99.71,100.2,158100.0,67.3306,67.5665,67.2026,67.5328,158100.0
2008-07-30 13:10:00,100.21,100.25,99.71,99.76,130500.0,67.5396,67.5665,67.2026,67.2363,130500.0
2008-07-30 13:20:00,99.78,100.12,99.72,99.84,189300.0,67.2497,67.4789,67.2093,67.2902,189300.0
2008-07-30 13:30:00,99.86,99.88,99.72,99.82,134500.0,67.3037,67.3171,67.2093,67.2767,134500.0
2008-07-30 13:40:00,99.81,99.86,99.75,99.82,228500.0,67.27,67.3037,67.2295,67.2767,228500.0
2008-07-30 13:50:00,99.8,99.92,99.34,99.47,349600.0,67.2632,67.3441,66.9532,67.0408,349600.0
2008-07-30 14:00:00,99.47,99.78,99.41,99.75,180500.0,67.0408,67.2497,67.0004,67.2295,180500.0
2008-07-30 14:10:00,99.72,100.27,99.69,100.19,230900.0,67.2093,67.58,67.1891,67.5261,230900.0
2008-07-30 14:20:00,100.19,100.5,100.0,100.27,270700.0,67.5261,67.735,67.398,67.58,270700.0
2008-07-30 14:30:00,100.27,100.8,100.06,100.74,214300.0,67.58,67.9372,67.4385,67.8968,214300.0
2008-07-30 14:40:00,100.74,101.06,100.69,101.03,245700.0,67.8968,68.1124,67.8631,68.0922,245700.0
2008-07-30 14:50:00,101.01,101.3,100.99,101.24,288600.0,68.0787,68.2742,68.0653,68.2338,288600.0
2008-07-30 15:00:00,101.23,101.33,100.96,101.25,286000.0,68.227,68.2944,68.045,68.2405,286000.0
2008-07-30 15:10:00,101.25,101.45,101.18,101.38,339400.0,68.2405,68.3753,68.1933,68.3281,339400.0
2008-07-30 15:20:00,101.37,101.99,101.33,101.95,298300.0,68.3214,68.7392,68.2944,68.7123,298300.0
2008-07-30 15:30:00,101.95,102.31,101.63,101.81,645800.0,68.7123,68.9549,68.4966,68.6179,645800.0
2008-07-30 15:40:00,101.81,102.27,101.71,101.8,552800.0,68.6179,68.928,68.5505,68.6112,552800.0
2008-07-30 15:50:00,101.8,102.38,101.8,102.37,671200.0,68.6112,69.0021,68.6112,68.9954,671200.0
2008-07-31 09:30:00,100.69,103.0,100.14,101.57,852000.0,67.8631,69.42,67.4924,68.4562,852000.0
2008-07-31 09:40:00,101.56,102.8,101.45,101.73,599600.0,68.4494,69.2852,68.3753,68.564,599600.0
2008-07-31 09:50:00,101.74,102.43,101.5,101.96,489700.0,68.5707,69.0358,68.409,68.719,489700.0
2008-07-31 10:00:00,101.95,102.66,101.32,101.49,397800.0,68.7123,69.1908,68.2877,68.4023,397800.0
2008-07-31 10:10:00,101.5,102.17,101.44,102.01,332200.0,68.409,68.8606,68.3686,68.7527,332200.0
2008-07-31 10:20:00,101.97,102.48,101.82,102.07,288600.0,68.7258,69.0695,68.6247,68.7932,288600.0
2008-07-31 10:30:00,102.05,103.0,101.91,102.52,542700.0,68.7797,69.42,68.6853,69.0965,542700.0
2008-07-31 10:40:00,102.52,102.88,102.02,102.16,264800.0,69.0965,69.3391,68.7595,68.8538,264800.0
2008-07-31 10:50:00,102.17,102.47,101.3,101.39,302100.0,68.8606,69.0628,68.2742,68.3349,302100.0
2008-07-31 11:00:00,101.4,102.16,101.3,101.74,180200.0,68.3416,68.8538,68.2742,68.5707,180200.0
2008-07-31 11:10:00,101.73,102.15,101.33,101.45,178600.0,68.564,68.8471,68.2944,68.3753,178600.0
2008-07-31 11:20:00,101.45,101.88,101.3,101.8,264900.0,68.3753,68.6651,68.2742,68.6112,264900.0
2008-07-31 11:30:00,101.81,102.08,101.46,101.63,162200.0,68.6179,68.7999,68.382,68.4966,162200.0
2008-07-31 11:40:00,101.64,101.95,101.55,101.67,116500.0,68.5033,68.7123,68.4427,68.5236,116500.0
2008-07-31 11:50:00,101.65,102.18,101.65,102.18,198100.0,68.5101,68.8673,68.5101,68.8673,198100.0
2008-07-31 12:00:00,102.2,102.36,102.05,102.14,108600.0,68.8808,68.9886,68.7797,68.8403,108600.0
2008-07-31 12:10:00,102.14,102.26,101.96,102.11,208800.0,68.8403,68.9212,68.719,68.8201,208800.0
2008-07-31 12:20:00,102.08,102.08,101.35,101.72,169000.0,68.7999,68.7999,68.3079,68.5573,169000.0
2008-07-31 12:30:00,101.68,101.95,101.32,101.42,189200.0,68.5303,68.7123,68.2877,68.3551,189200.0
2008-07-31 12:40:00,101.43,101.92,101.27,101.89,189100.0,68.3618,68.6921,68.254,68.6718,189100.0
2008-07-31 12:50:00,101.87,102.03,101.76,101.76,132300.0,68.6584,68.7662,68.5842,68.5842,132300.0
2008-07-31 13:00:00,101.75,101.85,101.41,101.55,206200.0,68.5775,68.6449,68.3483,68.4427,206200.0
2008-07-31 13:10:00,101.54,101.9,101.33,101.89,167200.0,68.436,68.6786,68.2944,68.6718,167200.0
2008-07-31 13:20:00,101.85,102.1,101.68,101.8,124300.0,68.6449,68.8134,68.5303,68.6112,124300.0
2008-07-31 13:30:00,101.8,102.14,101.74,102.02,125000.0,68.6112,68.8403,68.5707,68.7595,125000.0
2008-07-31 13:40:00,102.03,102.1,101.46,101.52,138900.0,68.7662,68.8134,68.382,68.4225,138900.0
2008-07-31 13:50:00,101.53,101.67,101.33,101.57,115800.0,68.4292,68.5236,68.2944,68.4562,115800.0
2008-07-31 14:00:00,101.58,101.73,101.43,101.55,157700.0,68.4629,68.564,68.3618,68.4427,157700.0
2008-07-31 14:10:00,101.55,101.72,101.46,101.47,211000.0,68.4427,68.5573,68.382,68.3888,211000.0
2008-07-31 14:20:00,101.47,101.8,101.33,101.8,273600.0,68.3888,68.6112,68.2944,68.6112,273600.0
2008-07-31 14:30:00,101.8,102.23,101.55,102.23,210600.0,68.6112,68.901,68.4427,68.901,210600.0
2008-07-31 14:40:00,102.19,102.6,102.05,102.31,215900.0,68.874,69.1504,68.7797,68.9549,215900.0
2008-07-31 14:50:00,102.3,102.77,102.13,102.65,289200.0,68.9482,69.2649,68.8336,69.1841,289200.0
2008-07-31 15:00:00,102.64,102.88,102.62,102.78,289900.0,69.1773,69.3391,69.1638,69.2717,289900.0
2008-07-31 15:10:00,102.75,102.96,102.55,102.62,252900.0,69.2515,69.393,69.1167,69.1638,252900.0
2008-07-31 15:20:00,102.6,102.71,102.38,102.56,301300.0,69.1504,69.2245,69.0021,69.1234,301300.0
2008-07-31 15:30:00,102.54,102.66,101.64,101.64,422300.0,69.1099,69.1908,68.5033,68.5033,422300.0
2008-07-31 15:40:00,101.64,101.83,101.35,101.4,420600.0,68.5033,68.6314,68.3079,68.3416,420600.0
2008-07-31 15:50:00,101.4,101.84,101.28,101.58,733800.0,68.3416,68.6381,68.2607,68.4629,733800.0
2008-08-01 09:30:00,100.9,102.15,100.23,101.9,463900.0,68.0046,68.8471,67.553,68.6786,463900.0
2008-08-01 09:40:00,101.9,102.52,101.5,101.93,293300.0,68.6786,69.0965,68.409,68.6988,293300.0
2008-08-01 09:50:00,101.95,102.77,101.74,102.31,427700.0,68.7123,69.2649,68.5707,68.9549,427700.0
2008-08-01 10:00:00,102.32,103.07,101.49,102.69,287100.0,68.9617,69.4671,68.4023,69.211,287100.0
2008-08-01 10:10:00,102.65,102.91,102.14,102.33,198000.0,69.1841,69.3593,68.8403,68.9684,198000.0
2008-08-01 10:20:00,102.32,102.48,101.47,101.69,212500.0,68.9617,69.0695,68.3888,68.537,212500.0
2008-08-01 10:30:00,101.68,102.1,101.3,101.48,270200.0,68.5303,68.8134,68.2742,68.3955,270200.0
2008-08-01 10:40:00,101.47,101.54,100.84,101.0,283700.0,68.3888,68.436,67.9642,68.072,283700.0
2008-08-01 10:50:00,101.0,101.37,101.0,101.08,156000.0,68.072,68.3214,68.072,68.1259,156000.0
2008-08-01 11:00:00,101.1,101.29,100.99,101.06,128900.0,68.1394,68.2675,68.0653,68.1124,128900.0
2008-08-01 11:10:00,101.07,101.76,100.95,101.36,226700.0,68.1192,68.5842,68.0383,68.3146,226700.0
2008-08-01 11:20:00,101.35,101.42,100.63,100.7,188000.0,68.3079,68.3551,67.8226,67.8698,188000.0
2008-08-01 11:30:00,100.71,100.83,100.25,100.4,263700.0,67.8765,67.9574,67.5665,67.6676,263700.0
2008-08-01 11:40:00,100.4,101.08,100.4,100.97,174900.0,67.6676,68.1259,67.6676,68.0518,174900.0
2008-08-01 11:50:00,100.97,101.04,100.5,100.75,93400.0,68.0518,68.099,67.735,67.9035,93400.0
2008-08-01 12:00:00,100.73,101.2,100.65,100.73,125400.0,67.89,68.2068,67.8361,67.89,125400.0
2008-08-01 12:10:00,100.72,100.73,100.3,100.49,145200.0,67.8833,67.89,67.6002,67.7283,145200.0
2008-08-01 12:20:00,100.5,100.74,100.4,100.65,91100.0,67.735,67.8968,67.6676,67.8361,91100.0
2008-08-01 12:30:00,100.67,100.67,100.25,100.38,88700.0,67.8496,67.8496,67.5665,67.6541,88700.0
2008-08-01 12:40:00,100.4,100.63,100.28,100.28,78800.0,67.6676,67.8226,67.5867,67.5867,78800.0
2008-08-01 12:50:00,100.33,100.63,100.22,100.52,174200.0,67.6204,67.8226,67.5463,67.7485,174200.0
2008-08-01 13:00:00,100.55,100.56,100.15,100.19,175500.0,67.7687,67.7755,67.4991,67.5261,175500.0
2008-08-01 13:10:00,100.22,100.46,100.1,100.15,185700.0,67.5463,67.7081,67.4654,67.4991,185700.0
2008-08-01 13:20:00,100.16,100.29,99.73,99.88,224500.0,67.5059,67.5935,67.216,67.3171,224500.0
2008-08-01 13:30:00,99.85,100.22,99.82,99.95,209600.0,67.2969,67.5463,67.2767,67.3643,209600.0
2008-08-01 13:40:00,99.94,99.99,99.45,99.47,175400.0,67.3576,67.3913,67.0273,67.0408,175400.0
2008-08-01 13:50:00,99.48,99.93,99.41,99.68,173700.0,67.0476,67.3508,67.0004,67.1823,173700.0
2008-08-01 14:00:00,99.68,99.73,99.28,99.54,176200.0,67.1823,67.216,66.9128,67.088,176200.0
2008-08-01 14:10:00,99.5,100.13,99.49,99.95,217900.0,67.061,67.4856,67.0543,67.3643,217900.0
2008-08-01 14:20:00,99.94,100.04,99.71,99.87,130000.0,67.3576,67.425,67.2026,67.3104,130000.0
2008-08-01 14:30:00,99.93,99.93,99.38,99.39,115000.0,67.3508,67.3508,66.9802,66.9869,115000.0
2008-08-01 14:40:00,99.39,99.71,99.03,99.68,267700.0,66.9869,67.2026,66.7443,67.1823,267700.0
2008-08-01 14:50:00,99.64,99.97,99.61,99.65,140400.0,67.1554,67.3778,67.1352,67.1621,140400.0
2008-08-01 15:00:00,99.68,99.85,99.56,99.7,195600.0,67.1823,67.2969,67.1015,67.1958,195600.0
2008-08-01 15:10:00,99.7,99.81,99.5,99.64,118200.0,67.1958,67.27,67.061,67.1554,118200.0
2008-08-01 15:20:00,99.64,100.02,99.64,99.83,161600.0,67.1554,67.4115,67.1554,67.2834,161600.0
2008-08-01 15:30:00,99.83,100.09,99.67,99.86,179100.0,67.2834,67.4587,67.1756,67.3037,179100.0
2008-08-01 15:40:00,99.89,100.3,99.71,100.24,283900.0,67.3239,67.6002,67.2026,67.5598,283900.0
2008-08-01 15:50:00,100.24,100.38,100.05,100.2,600300.0,67.5598,67.6541,67.4317,67.5328,600300.0
2008-08-04 09:30:00,99.93,100.0,97.22,98.08,349700.0,67.3508,67.398,65.5244,66.104,349700.0
2008-08-04 09:40:00,98.08,98.57,97.36,98.05,343100.0,66.104,66.4342,65.6187,66.0838,343100.0
2008-08-04 09:50:00,98.05,98.27,97.45,97.61,215000.0,66.0838,66.232,65.6794,65.7872,215000.0
2008-08-04 10:00:00,97.61,98.14,97.25,98.1,237700.0,65.7872,66.1444,65.5446,66.1175,237700.0
2008-08-04 10:10:00,98.06,98.57,97.82,98.47,308400.0,66.0905,66.4342,65.9287,66.3668,308400.0
2008-08-04 10:20:00,98.47,98.95,98.0,98.51,319800.0,66.3668,66.6903,66.0501,66.3938,319800.0
2008-08-04 10:30:00,98.49,98.53,97.62,98.16,204400.0,66.3803,66.4073,65.7939,66.1579,204400.0
2008-08-04 10:40:00,98.16,98.24,97.5,97.64,100700.0,66.1579,66.2118,65.7131,65.8074,100700.0
2008-08-04 10:50:00,97.7,97.7,97.34,97.54,146300.0,65.8479,65.8479,65.6052,65.74,146300.0
2008-08-04 11:00:00,97.51,97.56,97.12,97.12,128600.0,65.7198,65.7535,65.457,65.457,128600.0
2008-08-04 11:10:00,97.13,97.13,96.29,96.31,283800.0,65.4637,65.4637,64.8976,64.911,283800.0
2008-08-04 11:20:00,96.33,96.33,95.54,95.9,424100.0,64.9245,64.9245,64.3921,64.6347,424100.0
2008-08-04 11:30:00,95.9,96.0,95.29,95.66,423800.0,64.6347,64.7021,64.2236,64.4729,423800.0
2008-08-04 11:40:00,95.71,96.64,95.34,96.56,366700.0,64.5066,65.1334,64.2573,65.0795,366700.0
2008-08-04 11:50:00,96.54,96.6,95.8,95.96,214600.0,65.066,65.1065,64.5673,64.6751,214600.0
2008-08-04 12:00:00,95.95,96.15,95.5,95.57,276800.0,64.6684,64.8032,64.3651,64.4123,276800.0
2008-08-04 12:10:00,95.53,95.94,95.37,95.83,528800.0,64.3853,64.6617,64.2775,64.5875,528800.0
2008-08-04 12:20:00,95.82,95.9,95.51,95.61,224900.0,64.5808,64.6347,64.3719,64.4392,224900.0
2008-08-04 12:30:00,95.65,95.91,95.59,95.82,228700.0,64.4662,64.6414,64.4258,64.5808,228700.0
2008-08-04 12:40:00,95.82,96.0,95.32,95.6,300000.0,64.5808,64.7021,64.2438,64.4325,300000.0
2008-08-04 12:50:00,95.62,95.76,95.34,95.68,181500.0,64.446,64.5403,64.2573,64.4864,181500.0
2008-08-04 13:00:00,95.69,96.0,95.46,95.83,236500.0,64.4932,64.7021,64.3382,64.5875,236500.0
2008-08-04 13:10:00,95.83,95.88,95.32,95.4,149100.0,64.5875,64.6212,64.2438,64.2977,149100.0
2008-08-04 13:20:00,95.4,95.74,95.25,95.64,161800.0,64.2977,64.5269,64.1966,64.4595,161800.0
2008-08-04 13:30:00,95.64,95.75,95.48,95.53,128100.0,64.4595,64.5336,64.3516,64.3853,128100.0
2008-08-04 13:40:00,95.55,95.55,95.15,95.25,123500.0,64.3988,64.3988,64.1292,64.1966,123500.0
2008-08-04 13:50:00,95.26,95.37,94.83,95.14,297500.0,64.2034,64.2775,63.9135,64.1225,297500.0
2008-08-04 14:00:00,95.14,95.57,95.11,95.46,152400.0,64.1225,64.4123,64.1023,64.3382,152400.0
2008-08-04 14:10:00,95.44,95.77,95.22,95.64,191900.0,64.3247,64.5471,64.1764,64.4595,191900.0
2008-08-04 14:20:00,95.67,96.14,95.57,96.12,233600.0,64.4797,64.7965,64.4123,64.783,233600.0
2008-08-04 14:30:00,96.14,96.5,96.02,96.08,192100.0,64.7965,65.0391,64.7156,64.756,192100.0
2008-08-04 14:40:00,96.09,96.46,95.95,96.09,178900.0,64.7628,65.0121,64.6684,64.7628,178900.0
2008-08-04 14:50:00,96.08,96.14,95.57,95.61,142000.0,64.756,64.7965,64.4123,64.4392,142000.0
2008-08-04 15:00:00,95.61,95.85,95.32,95.43,130700.0,64.4392,64.601,64.2438,64.3179,130700.0
2008-08-04 15:10:00,95.46,95.52,94.87,95.0,168700.0,64.3382,64.3786,63.9405,64.0281,168700.0
2008-08-04 15:20:00,95.0,95.04,94.12,94.28,429000.0,64.0281,64.0551,63.435,63.5429,429000.0
2008-08-04 15:30:00,94.23,94.64,93.82,94.39,517700.0,63.5092,63.7855,63.2328,63.617,517700.0
2008-08-04 15:40:00,94.35,94.6,93.99,94.33,501900.0,63.59,63.7585,63.3474,63.5766,501900.0
2008-08-04 15:50:00,94.33,95.05,94.33,94.73,891300.0,63.5766,64.0618,63.5766,63.8461,891300.0
2008-08-05 09:30:00,94.42,94.98,93.78,94.43,497000.0,63.6372,64.0146,63.2059,63.644,497000.0
2008-08-05 09:40:00,94.43,95.63,94.07,95.57,459800.0,63.644,64.4527,63.4013,64.4123,459800.0
2008-08-05 09:50:00,95.55,96.15,95.03,95.43,434700.0,64.3988,64.8032,64.0483,64.3179,434700.0
2008-08-05 10:00:00,95.55,96.4,95.27,96.31,400600.0,64.3988,64.9717,64.2101,64.911,400600.0
2008-08-05 10:10:00,96.32,96.33,95.4,96.02,374500.0,64.9178,64.9245,64.2977,64.7156,374500.0
2008-08-05 10:20:00,96.04,96.5,95.92,96.4,490000.0,64.7291,65.0391,64.6482,64.9717,490000.0
2008-08-05 10:30:00,96.39,96.5,95.55,95.84,214700.0,64.965,65.0391,64.3988,64.5943,214700.0
2008-08-05 10:40:00,95.85,95.97,95.04,95.25,187000.0,64.601,64.6819,64.0551,64.1966,187000.0
2008-08-05 10:50:00,95.25,95.33,94.88,95.26,281500.0,64.1966,64.2505,63.9472,64.2034,281500.0
2008-08-05 11:00:00,95.28,95.32,94.85,94.94,159400.0,64.2168,64.2438,63.927,63.9877,159400.0
2008-08-05 11:10:00,94.98,95.3,94.65,94.95,194600.0,64.0146,64.2303,63.7922,63.9944,194600.0
2008-08-05 11:20:00,94.96,95.16,94.31,94.38,198400.0,64.0012,64.136,63.5631,63.6103,198400.0
2008-08-05 11:30:00,94.37,94.67,94.31,94.52,256700.0,63.6035,63.8057,63.5631,63.7046,256700.0
2008-08-05 11:40:00,94.52,95.05,94.52,94.97,254300.0,63.7046,64.0618,63.7046,64.0079,254300.0
2008-08-05 11:50:00,94.97,95.77,94.95,95.77,212800.0,64.0079,64.5471,63.9944,64.5471,212800.0
2008-08-05 12:00:00,95.77,95.83,95.11,95.31,186800.0,64.5471,64.5875,64.1023,64.2371,186800.0
2008-08-05 12:10:00,95.32,95.64,95.16,95.36,174500.0,64.2438,64.4595,64.136,64.2708,174500.0
2008-08-05 12:20:00,95.35,95.42,95.08,95.29,97700.0,64.264,64.3112,64.082,64.2236,97700.0
2008-08-05 12:30:00,95.29,95.85,95.28,95.7,126900.0,64.2236,64.601,64.2168,64.4999,126900.0
2008-08-05 12:40:00,95.66,96.1,95.63,95.85,143700.0,64.4729,64.7695,64.4527,64.601,143700.0
2008-08-05 12:50:00,95.85,96.45,95.64,96.33,158900.0,64.601,65.0054,64.4595,64.9245,158900.0
2008-08-05 13:00:00,96.27,96.46,95.72,95.96,154000.0,64.8841,65.0121,64.5134,64.6751,154000.0
2008-08-05 13:10:00,96.02,96.17,95.81,95.81,61600.0,64.7156,64.8167,64.574,64.574,61600.0
2008-08-05 13:20:00,95.82,96.04,95.51,95.56,99700.0,64.5808,64.7291,64.3719,64.4055,99700.0
2008-08-05 13:30:00,95.59,95.91,95.3,95.75,173700.0,64.4258,64.6414,64.2303,64.5336,173700.0
2008-08-05 13:40:00,95.82,95.87,95.54,95.77,152700.0,64.5808,64.6145,64.3921,64.5471,152700.0
2008-08-05 13:50:00,95.75,95.83,95.53,95.73,155200.0,64.5336,64.5875,64.3853,64.5201,155200.0
2008-08-05 14:00:00,95.72,95.8,95.28,95.43,145000.0,64.5134,64.5673,64.2168,64.3179,145000.0
2008-08-05 14:10:00,95.42,95.99,95.0,95.35,267200.0,64.3112,64.6954,64.0281,64.264,267200.0
2008-08-05 14:20:00,95.38,95.92,94.92,94.92,224900.0,64.2842,64.6482,63.9742,63.9742,224900.0
2008-08-05 14:30:00,94.93,95.23,94.36,94.36,274200.0,63.9809,64.1831,63.5968,63.5968,274200.0
2008-08-05 14:40:00,94.36,94.8,93.8,94.51,380800.0,63.5968,63.8933,63.2193,63.6979,380800.0
2008-08-05 14:50:00,94.51,94.93,94.36,94.89,154200.0,63.6979,63.9809,63.5968,63.954,154200.0
2008-08-05 15:00:00,94.89,94.95,94.53,94.58,221400.0,63.954,63.9944,63.7113,63.745,221400.0
2008-08-05 15:10:00,94.58,95.16,94.48,94.81,220700.0,63.745,64.136,63.6777,63.9001,220700.0
2008-08-05 15:20:00,94.81,94.94,94.39,94.68,383400.0,63.9001,63.9877,63.617,63.8124,383400.0
2008-08-05 15:30:00,94.68,95.3,94.56,95.16,332700.0,63.8124,64.2303,63.7316,64.136,332700.0
2008-08-05 15:40:00,95.17,95.79,95.13,95.73,378200.0,64.1427,64.5606,64.1157,64.5201,378200.0
2008-08-05 15:50:00,95.72,96.17,95.71,96.01,521100.0,64.5134,64.8167,64.5066,64.7088,521100.0
2008-08-06 09:30:00,96.18,97.5,95.75,96.18,297100.0,64.8234,65.7131,64.5336,64.8234,297100.0
2008-08-06 09:40:00,96.21,97.27,95.98,96.91,256900.0,64.8436,65.5581,64.6886,65.3154,256900.0
2008-08-06 09:50:00,96.94,97.1,96.41,96.92,291400.0,65.3356,65.4435,64.9784,65.3222,291400.0
2008-08-06 10:00:00,96.9,97.6,96.66,97.39,293900.0,65.3087,65.7805,65.1469,65.6389,293900.0
2008-08-06 10:10:00,97.39,97.91,97.31,97.39,302100.0,65.6389,65.9894,65.585,65.6389,302100.0
2008-08-06 10:20:00,97.39,97.76,97.38,97.64,193900.0,65.6389,65.8883,65.6322,65.8074,193900.0
2008-08-06 10:30:00,97.67,97.84,96.93,97.0,395200.0,65.8276,65.9422,65.3289,65.3761,395200.0
2008-08-06 10:40:00,97.06,97.63,97.04,97.34,273700.0,65.4165,65.8007,65.403,65.6052,273700.0
2008-08-06 10:50:00,97.35,97.5,96.98,97.2,208700.0,65.612,65.7131,65.3626,65.5109,208700.0
2008-08-06 11:00:00,97.2,97.33,97.01,97.18,130200.0,65.5109,65.5985,65.3828,65.4974,130200.0
2008-08-06 11:10:00,97.17,97.28,96.7,97.12,180300.0,65.4907,65.5648,65.1739,65.457,180300.0
2008-08-06 11:20:00,97.12,97.17,95.43,95.45,241100.0,65.457,65.4907,64.3179,64.3314,241100.0
2008-08-06 11:30:00,95.46,95.78,94.75,94.9,362500.0,64.3382,64.5538,63.8596,63.9607,362500.0
2008-08-06 11:40:00,94.9,95.32,94.84,95.09,301700.0,63.9607,64.2438,63.9203,64.0888,301700.0
2008-08-06 11:50:00,95.08,95.59,95.08,95.29,274700.0,64.082,64.4258,64.082,64.2236,274700.0
2008-08-06 12:00:00,95.3,95.69,95.29,95.42,141400.0,64.2303,64.4932,64.2236,64.3112,141400.0
2008-08-06 12:10:00,95.42,95.89,95.42,95.59,107200.0,64.3112,64.628,64.3112,64.4258,107200.0
2008-08-06 12:20:00,95.61,95.66,95.18,95.42,133500.0,64.4392,64.4729,64.1494,64.3112,133500.0
2008-08-06 12:30:00,95.41,95.6,95.16,95.27,159300.0,64.3045,64.4325,64.136,64.2101,159300.0
2008-08-06 12:40:00,95.24,95.72,95.14,95.69,163500.0,64.1899,64.5134,64.1225,64.4932,163500.0
2008-08-06 12:50:00,95.68,96.37,95.67,95.96,186300.0,64.4864,64.9515,64.4797,64.6751,186300.0
2008-08-06 13:00:00,95.95,96.3,95.8,95.92,116600.0,64.6684,64.9043,64.5673,64.6482,116600.0
2008-08-06 13:10:00,95.92,96.33,95.89,95.99,96000.0,64.6482,64.9245,64.628,64.6954,96000.0
2008-08-06 13:20:00,95.96,96.1,95.63,95.76,79100.0,64.6751,64.7695,64.4527,64.5403,79100.0
2008-08-06 13:30:00,95.76,95.97,95.65,95.97,83400.0,64.5403,64.6819,64.4662,64.6819,83400.0
2008-08-06 13:40:00,95.97,96.6,95.86,96.54,121100.0,64.6819,65.1065,64.6077,65.066,121100.0
2008-08-06 13:50:00,96.53,96.71,96.33,96.42,117500.0,65.0593,65.1806,64.9245,64.9852,117500.0
2008-08-06 14:00:00,96.42,96.61,96.12,96.61,124900.0,64.9852,65.1132,64.783,65.1132,124900.0
2008-08-06 14:10:00,96.54,96.77,96.13,96.76,155900.0,65.066,65.2211,64.7897,65.2143,155900.0
2008-08-06 14:20:00,96.76,97.05,96.5,97.05,168900.0,65.2143,65.4098,65.0391,65.4098,168900.0
2008-08-06 14:30:00,97.03,97.17,96.97,97.12,148400.0,65.3963,65.4907,65.3559,65.457,148400.0
2008-08-06 14:40:00,97.13,97.2,96.85,96.91,123600.0,65.4637,65.5109,65.275,65.3154,123600.0
2008-08-06 14:50:00,96.96,97.23,96.83,96.83,172400.0,65.3491,65.5311,65.2615,65.2615,172400.0
2008-08-06 15:00:00,96.81,96.9,96.45,96.67,269600.0,65.248,65.3087,65.0054,65.1537,269600.0
2008-08-06 15:10:00,96.69,97.0,96.63,96.89,196800.0,65.1671,65.3761,65.1267,65.3019,196800.0
2008-08-06 15:20:00,96.89,97.15,96.82,96.9,188500.0,65.3019,65.4772,65.2548,65.3087,188500.0
2008-08-06 15:30:00,96.9,96.96,96.62,96.69,227200.0,65.3087,65.3491,65.12,65.1671,227200.0
2008-08-06 15:40:00,96.71,97.19,96.7,97.06,297500.0,65.1806,65.5041,65.1739,65.4165,297500.0
2008-08-06 15:50:00,97.05,97.67,96.8,97.39,586800.0,65.4098,65.8276,65.2413,65.6389,586800.0
2008-08-07 09:30:00,98.0,99.09,97.96,98.1,382200.0,66.0501,66.7847,66.0231,66.1175,382200.0
2008-08-07 09:40:00,98.06,98.08,96.92,97.05,439200.0,66.0905,66.104,65.3222,65.4098,439200.0
2008-08-07 09:50:00,97.05,97.14,96.33,96.75,411900.0,65.4098,65.4704,64.9245,65.2076,411900.0
2008-08-07 10:00:00,96.75,96.91,96.1,96.46,303700.0,65.2076,65.3154,64.7695,65.0121,303700.0
2008-08-07 10:10:00,96.49,97.05,96.39,96.74,200200.0,65.0324,65.4098,64.965,65.2008,200200.0
2008-08-07 10:20:00,96.74,96.75,96.03,96.62,203200.0,65.2008,65.2076,64.7223,65.12,203200.0
2008-08-07 10:30:00,96.58,97.22,96.34,96.78,384000.0,65.093,65.5244,64.9313,65.2278,384000.0
2008-08-07 10:40:00,96.81,97.24,96.5,97.14,307000.0,65.248,65.5378,65.0391,65.4704,307000.0
2008-08-07 10:50:00,97.13,97.43,96.81,96.96,249000.0,65.4637,65.6659,65.248,65.3491,249000.0
2008-08-07 11:00:00,97.01,97.35,96.81,96.83,132000.0,65.3828,65.612,65.248,65.2615,132000.0
2008-08-07 11:10:00,96.82,97.07,96.7,97.01,82900.0,65.2548,65.4233,65.1739,65.3828,82900.0
2008-08-07 11:20:00,97.05,97.07,96.25,96.41,120900.0,65.4098,65.4233,64.8706,64.9784,120900.0
2008-08-07 11:30:00,96.4,98.32,96.2,96.76,154800.0,64.9717,66.2657,64.8369,65.2143,154800.0
2008-08-07 11:40:00,96.76,96.94,96.43,96.89,122400.0,65.2143,65.3356,64.9919,65.3019,122400.0
2008-08-07 11:50:00,96.88,96.96,96.75,96.78,97100.0,65.2952,65.3491,65.2076,65.2278,97100.0
2008-08-07 12:00:00,96.75,97.13,96.57,97.11,143200.0,65.2076,65.4637,65.0863,65.4502,143200.0
2008-08-07 12:10:00,97.13,97.27,96.65,96.93,95000.0,65.4637,65.5581,65.1402,65.3289,95000.0
2008-08-07 12:20:00,96.93,97.22,96.77,96.85,78200.0,65.3289,65.5244,65.2211,65.275,78200.0
2008-08-07 12:30:00,96.85,96.89,96.15,96.54,194600.0,65.275,65.3019,64.8032,65.066,194600.0
2008-08-07 12:40:00,96.58,96.71,95.89,96.05,200100.0,65.093,65.1806,64.628,64.7358,200100.0
2008-08-07 12:50:00,96.05,96.32,95.61,95.67,144000.0,64.7358,64.9178,64.4392,64.4797,144000.0
2008-08-07 13:00:00,95.67,95.9,95.6,95.76,254200.0,64.4797,64.6347,64.4325,64.5403,254200.0
2008-08-07 13:10:00,95.8,96.09,95.62,96.05,146300.0,64.5673,64.7628,64.446,64.7358,146300.0
2008-08-07 13:20:00,96.09,96.19,95.79,95.82,64700.0,64.7628,64.8302,64.5606,64.5808,64700.0
2008-08-07 13:30:00,95.86,96.69,95.81,96.48,251900.0,64.6077,65.1671,64.574,65.0256,251900.0
2008-08-07 13:40:00,96.48,96.48,95.88,96.13,92700.0,65.0256,65.0256,64.6212,64.7897,92700.0
2008-08-07 13:50:00,96.14,96.41,96.08,96.33,76200.0,64.7965,64.9784,64.756,64.9245,76200.0
2008-08-07 14:00:00,96.35,96.71,96.27,96.64,143000.0,64.938,65.1806,64.8841,65.1334,143000.0
2008-08-07 14:10:00,96.63,96.76,96.2,96.6,115900.0,65.1267,65.2143,64.8369,65.1065,115900.0
2008-08-07 14:20:00,96.61,96.84,96.44,96.79,120000.0,65.1132,65.2682,64.9987,65.2345,120000.0
2008-08-07 14:30:00,96.76,97.17,96.7,97.05,83500.0,65.2143,65.4907,65.1739,65.4098,83500.0
2008-08-07 14:40:00,97.08,97.08,96.68,96.89,97600.0,65.43,65.43,65.1604,65.3019,97600.0
2008-08-07 14:50:00,96.9,97.09,96.69,96.77,82400.0,65.3087,65.4367,65.1671,65.2211,82400.0
2008-08-07 15:00:00,96.77,96.86,95.88,96.13,164100.0,65.2211,65.2817,64.6212,64.7897,164100.0
2008-08-07 15:10:00,96.13,96.34,96.06,96.18,113300.0,64.7897,64.9313,64.7425,64.8234,113300.0
2008-08-07 15:20:00,96.2,96.49,96.01,96.24,115100.0,64.8369,65.0324,64.7088,64.8639,115100.0
2008-08-07 15:30:00,96.24,96.48,95.91,96.18,225900.0,64.8639,65.0256,64.6414,64.8234,225900.0
2008-08-07 15:40:00,96.21,96.31,95.74,95.81,284500.0,64.8436,64.911,64.5269,64.574,284500.0
2008-08-07 15:50:00,95.78,95.98,95.76,95.81,401600.0,64.5538,64.6886,64.5403,64.574,401600.0
2008-08-08 09:30:00,95.11,95.41,92.24,92.35,698900.0,64.1023,64.3045,62.1679,62.2421,698900.0
2008-08-08 09:40:00,92.29,92.43,91.4,91.85,769700.0,62.2016,62.296,61.6018,61.9051,769700.0
2008-08-08 09:50:00,91.84,92.01,91.02,91.76,676800.0,61.8983,62.0129,61.3457,61.8444,676800.0
2008-08-08 10:00:00,91.78,92.18,91.57,92.0,433200.0,61.8579,62.1275,61.7164,62.0062,433200.0
2008-08-08 10:10:00,92.0,92.34,91.54,91.85,501200.0,62.0062,62.2353,61.6961,61.9051,501200.0
2008-08-08 10:20:00,91.87,92.92,91.85,92.74,483500.0,61.9186,62.6262,61.9051,62.5049,483500.0
2008-08-08 10:30:00,92.74,93.19,92.64,93.07,289800.0,62.5049,62.8082,62.4375,62.7273,289800.0
2008-08-08 10:40:00,93.05,93.44,92.95,92.97,244400.0,62.7139,62.9767,62.6465,62.6599,244400.0
2008-08-08 10:50:00,92.97,93.0,92.29,92.72,264400.0,62.6599,62.6802,62.2016,62.4914,264400.0
2008-08-08 11:00:00,92.74,92.75,92.04,92.36,313800.0,62.5049,62.5117,62.0331,62.2488,313800.0
2008-08-08 11:10:00,92.37,92.39,91.81,92.13,248700.0,62.2556,62.269,61.8781,62.0938,248700.0
2008-08-08 11:20:00,92.15,92.39,91.82,91.89,264400.0,62.1073,62.269,61.8849,61.932,264400.0
2008-08-08 11:30:00,91.89,92.23,91.86,92.1,205000.0,61.932,62.1612,61.9118,62.0736,205000.0
2008-08-08 11:40:00,92.1,92.47,91.97,92.22,259900.0,62.0736,62.323,61.986,62.1545,259900.0
2008-08-08 11:50:00,92.29,92.34,92.09,92.2,213200.0,62.2016,62.2353,62.0668,62.141,213200.0
2008-08-08 12:00:00,92.2,92.28,92.01,92.17,208400.0,62.141,62.1949,62.0129,62.1208,208400.0
2008-08-08 12:10:00,92.14,92.59,92.14,92.55,133000.0,62.1005,62.4038,62.1005,62.3769,133000.0
2008-08-08 12:20:00,92.54,92.68,92.2,92.58,136600.0,62.3701,62.4645,62.141,62.3971,136600.0
2008-08-08 12:30:00,92.58,92.7,92.29,92.43,110700.0,62.3971,62.478,62.2016,62.296,110700.0
2008-08-08 12:40:00,92.41,92.68,92.3,92.5,87500.0,62.2825,62.4645,62.2084,62.3432,87500.0
2008-08-08 12:50:00,92.5,92.88,92.48,92.62,101700.0,62.3432,62.5993,62.3297,62.424,101700.0
2008-08-08 13:00:00,92.61,92.82,92.46,92.81,102400.0,62.4173,62.5588,62.3162,62.5521,102400.0
2008-08-08 13:10:00,92.82,93.1,92.71,93.04,117900.0,62.5588,62.7476,62.4847,62.7071,117900.0
2008-08-08 13:20:00,93.04,93.28,93.0,93.07,128800.0,62.7071,62.8689,62.6802,62.7273,128800.0
2008-08-08 13:30:00,93.04,93.5,92.98,93.42,133100.0,62.7071,63.0171,62.6667,62.9632,133100.0
2008-08-08 13:40:00,93.4,93.63,93.26,93.41,142300.0,62.9498,63.1048,62.8554,62.9565,142300.0
2008-08-08 13:50:00,93.41,93.49,93.08,93.29,137700.0,62.9565,63.0104,62.7341,62.8756,137700.0
2008-08-08 14:00:00,93.3,93.55,93.23,93.25,125500.0,62.8824,63.0508,62.8352,62.8487,125500.0
2008-08-08 14:10:00,93.24,93.24,92.75,92.83,153700.0,62.8419,62.8419,62.5117,62.5656,153700.0
2008-08-08 14:20:00,92.81,92.81,92.13,92.18,277800.0,62.5521,62.5521,62.0938,62.1275,277800.0
2008-08-08 14:30:00,92.17,92.47,92.01,92.23,133700.0,62.1208,62.323,62.0129,62.1612,133700.0
2008-08-08 14:40:00,92.23,92.35,92.01,92.04,129800.0,62.1612,62.2421,62.0129,62.0331,129800.0
2008-08-08 14:50:00,92.04,92.14,91.74,91.83,193100.0,62.0331,62.1005,61.8309,61.8916,193100.0
2008-08-08 15:00:00,91.82,92.07,91.71,91.72,297500.0,61.8849,62.0534,61.8107,61.8175,297500.0
2008-08-08 15:10:00,91.73,91.99,91.67,91.94,304900.0,61.8242,61.9994,61.7838,61.9657,304900.0
2008-08-08 15:20:00,91.94,92.0,91.74,91.75,274100.0,61.9657,62.0062,61.8309,61.8377,274100.0
2008-08-08 15:30:00,91.75,91.89,91.71,91.81,361400.0,61.8377,61.932,61.8107,61.8781,361400.0
2008-08-08 15:40:00,91.81,91.91,91.71,91.75,496600.0,61.8781,61.9455,61.8107,61.8377,496600.0
2008-08-08 15:50:00,91.75,92.41,91.74,92.27,649100.0,61.8377,62.2825,61.8309,62.1882,649100.0
2008-08-11 09:30:00,93.67,93.67,91.43,91.69,332700.0,63.1317,63.1317,61.622,61.7972,332700.0
2008-08-11 09:40:00,91.68,92.27,90.79,92.07,356200.0,61.7905,62.1882,61.1907,62.0534,356200.0
2008-08-11 09:50:00,92.12,92.18,91.46,91.96,293800.0,62.0871,62.1275,61.6422,61.9792,293800.0
2008-08-11 10:00:00,91.96,92.64,91.7,92.32,222800.0,61.9792,62.4375,61.804,62.2219,222800.0
2008-08-11 10:10:00,92.32,92.48,91.87,92.04,168600.0,62.2219,62.3297,61.9186,62.0331,168600.0
2008-08-11 10:20:00,92.07,92.42,91.54,92.33,250600.0,62.0534,62.2893,61.6961,62.2286,250600.0
2008-08-11 10:30:00,92.32,93.08,92.32,92.82,257700.0,62.2219,62.7341,62.2219,62.5588,257700.0
2008-08-11 10:40:00,92.83,92.99,92.45,92.72,148400.0,62.5656,62.6734,62.3095,62.4914,148400.0
2008-08-11 10:50:00,92.67,92.78,92.19,92.26,125500.0,62.4577,62.5319,62.1342,62.1814,125500.0
2008-08-11 11:00:00,92.27,92.28,91.6,91.74,120600.0,62.1882,62.1949,61.7366,61.8309,120600.0
2008-08-11 11:10:00,91.71,91.93,91.33,91.4,127600.0,61.8107,61.959,61.5546,61.6018,127600.0
2008-08-11 11:20:00,91.38,91.6,91.0,91.15,224800.0,61.5883,61.7366,61.3322,61.4333,224800.0
2008-08-11 11:30:00,91.2,91.34,90.5,90.5,414100.0,61.467,61.5614,60.9952,60.9952,414100.0
2008-08-11 11:40:00,90.56,90.73,90.29,90.38,248700.0,61.0356,61.1502,60.8537,60.9143,248700.0
2008-08-11 11:50:00,90.38,90.74,90.05,90.34,289600.0,60.9143,61.157,60.6919,60.8874,289600.0
2008-08-11 12:00:00,90.33,90.65,90.05,90.53,299300.0,60.8806,61.0963,60.6919,61.0154,299300.0
2008-08-11 12:10:00,90.53,91.04,90.44,90.96,268700.0,61.0154,61.3592,60.9548,61.3052,268700.0
2008-08-11 12:20:00,90.97,91.15,90.67,90.86,220500.0,61.312,61.4333,61.1098,61.2378,220500.0
2008-08-11 12:30:00,90.85,91.04,90.7,90.72,155500.0,61.2311,61.3592,61.13,61.1435,155500.0
2008-08-11 12:40:00,90.71,90.95,90.63,90.77,158500.0,61.1367,61.2985,61.0828,61.1772,158500.0
2008-08-11 12:50:00,90.79,90.93,90.68,90.8,110700.0,61.1907,61.285,61.1165,61.1974,110700.0
2008-08-11 13:00:00,90.8,91.11,90.78,90.88,274400.0,61.1974,61.4063,61.1839,61.2513,274400.0
2008-08-11 13:10:00,90.88,90.89,90.47,90.71,203200.0,61.2513,61.2581,60.975,61.1367,203200.0
2008-08-11 13:20:00,90.7,91.06,90.7,91.02,142700.0,61.13,61.3726,61.13,61.3457,142700.0
2008-08-11 13:30:00,90.99,91.06,90.58,90.91,184100.0,61.3255,61.3726,61.0491,61.2715,184100.0
2008-08-11 13:40:00,90.9,91.02,90.84,90.86,137000.0,61.2648,61.3457,61.2244,61.2378,137000.0
2008-08-11 13:50:00,90.86,91.07,90.71,91.04,329400.0,61.2378,61.3794,61.1367,61.3592,329400.0
2008-08-11 14:00:00,91.05,91.34,90.98,91.0,236800.0,61.3659,61.5614,61.3187,61.3322,236800.0
2008-08-11 14:10:00,91.0,91.43,90.96,91.2,132200.0,61.3322,61.622,61.3052,61.467,132200.0
2008-08-11 14:20:00,91.2,92.0,91.14,91.96,241100.0,61.467,62.0062,61.4266,61.9792,241100.0
2008-08-11 14:30:00,91.96,92.06,91.65,91.65,196500.0,61.9792,62.0466,61.7703,61.7703,196500.0
2008-08-11 14:40:00,91.66,92.37,91.65,92.18,206900.0,61.777,62.2556,61.7703,62.1275,206900.0
2008-08-11 14:50:00,92.16,92.5,92.06,92.37,300300.0,62.114,62.3432,62.0466,62.2556,300300.0
2008-08-11 15:00:00,92.36,92.72,92.23,92.67,338100.0,62.2488,62.4914,62.1612,62.4577,338100.0
2008-08-11 15:10:00,92.65,92.8,92.55,92.64,271600.0,62.4443,62.5454,62.3769,62.4375,271600.0
2008-08-11 15:20:00,92.65,92.68,92.26,92.42,149900.0,62.4443,62.4645,62.1814,62.2893,149900.0
2008-08-11 15:30:00,92.41,92.58,92.1,92.29,217500.0,62.2825,62.3971,62.0736,62.2016,217500.0
2008-08-11 15:40:00,92.28,92.82,92.27,92.74,365000.0,62.1949,62.5588,62.1882,62.5049,365000.0
2008-08-11 15:50:00,92.73,92.95,92.64,92.7,452600.0,62.4982,62.6465,62.4375,62.478,452600.0
2008-08-12 09:30:00,93.5,93.78,93.05,93.4,333200.0,63.0171,63.2059,62.7139,62.9498,333200.0
2008-08-12 09:40:00,93.4,93.7,92.82,93.22,444800.0,62.9498,63.1519,62.5588,62.8284,444800.0
2008-08-12 09:50:00,93.22,93.5,92.56,92.6,343800.0,62.8284,63.0171,62.3836,62.4106,343800.0
2008-08-12 10:00:00,92.58,92.64,92.02,92.53,257500.0,62.3971,62.4375,62.0197,62.3634,257500.0
2008-08-12 10:10:00,92.56,93.17,92.45,93.09,337400.0,62.3836,62.7947,62.3095,62.7408,337400.0
2008-08-12 10:20:00,93.14,93.98,93.07,93.84,335800.0,62.7745,63.3407,62.7273,63.2463,335800.0
2008-08-12 10:30:00,93.83,94.4,93.79,94.21,347900.0,63.2396,63.6237,63.2126,63.4957,347900.0
2008-08-12 10:40:00,94.14,94.99,94.14,94.64,406600.0,63.4485,64.0214,63.4485,63.7855,406600.0
2008-08-12 10:50:00,94.64,94.72,94.11,94.38,231600.0,63.7855,63.8394,63.4283,63.6103,231600.0
2008-08-12 11:00:00,94.35,94.38,93.41,93.52,363800.0,63.59,63.6103,62.9565,63.0306,363800.0
2008-08-12 11:10:00,93.51,93.79,93.27,93.58,276400.0,63.0239,63.2126,62.8621,63.0711,276400.0
2008-08-12 11:20:00,93.6,93.94,92.91,92.91,432700.0,63.0845,63.3137,62.6195,62.6195,432700.0
2008-08-12 11:30:00,92.9,93.1,92.57,92.98,369500.0,62.6128,62.7476,62.3903,62.6667,369500.0
2008-08-12 11:40:00,92.97,93.43,92.77,93.38,296600.0,62.6599,62.97,62.5251,62.9363,296600.0
2008-08-12 11:50:00,93.37,93.63,93.33,93.56,123400.0,62.9295,63.1048,62.9026,63.0576,123400.0
2008-08-12 12:00:00,93.57,93.81,93.4,93.58,150000.0,63.0643,63.2261,62.9498,63.0711,150000.0
2008-08-12 12:10:00,93.54,93.74,93.5,93.56,105400.0,63.0441,63.1789,63.0171,63.0576,105400.0
2008-08-12 12:20:00,93.54,93.67,93.24,93.6,169900.0,63.0441,63.1317,62.8419,63.0845,169900.0
2008-08-12 12:30:00,93.6,93.68,93.14,93.17,199400.0,63.0845,63.1385,62.7745,62.7947,199400.0
2008-08-12 12:40:00,93.17,93.44,93.04,93.37,147000.0,62.7947,62.9767,62.7071,62.9295,147000.0
2008-08-12 12:50:00,93.37,93.51,92.94,93.0,113900.0,62.9295,63.0239,62.6397,62.6802,113900.0
2008-08-12 13:00:00,93.0,93.25,92.93,93.0,147500.0,62.6802,62.8487,62.633,62.6802,147500.0
2008-08-12 13:10:00,92.97,93.4,92.93,93.13,111100.0,62.6599,62.9498,62.633,62.7678,111100.0
2008-08-12 13:20:00,93.15,93.25,92.94,93.11,135600.0,62.7813,62.8487,62.6397,62.7543,135600.0
2008-08-12 13:30:00,93.07,93.4,93.02,93.32,116200.0,62.7273,62.9498,62.6936,62.8958,116200.0
2008-08-12 13:40:00,93.33,93.72,93.24,93.61,330600.0,62.9026,63.1654,62.8419,63.0913,330600.0
2008-08-12 13:50:00,93.61,94.0,93.49,93.97,250000.0,63.0913,63.3541,63.0104,63.3339,250000.0
2008-08-12 14:00:00,93.97,93.98,93.5,93.6,224500.0,63.3339,63.3407,63.0171,63.0845,224500.0
2008-08-12 14:10:00,93.6,93.7,93.25,93.7,127400.0,63.0845,63.1519,62.8487,63.1519,127400.0
2008-08-12 14:20:00,93.67,93.67,93.29,93.54,206600.0,63.1317,63.1317,62.8756,63.0441,206600.0
2008-08-12 14:30:00,93.55,93.88,93.54,93.68,149000.0,63.0508,63.2733,63.0441,63.1385,149000.0
2008-08-12 14:40:00,93.68,93.77,93.61,93.7,182400.0,63.1385,63.1991,63.0913,63.1519,182400.0
2008-08-12 14:50:00,93.69,93.8,93.61,93.65,87900.0,63.1452,63.2193,63.0913,63.1182,87900.0
2008-08-12 15:00:00,93.63,93.69,93.4,93.51,211200.0,63.1048,63.1452,62.9498,63.0239,211200.0
2008-08-12 15:10:00,93.44,93.95,93.39,93.8,268500.0,62.9767,63.3204,62.943,63.2193,268500.0
2008-08-12 15:20:00,93.8,93.92,93.67,93.74,173300.0,63.2193,63.3002,63.1317,63.1789,173300.0
2008-08-12 15:30:00,93.74,93.75,93.01,93.16,275600.0,63.1789,63.1856,62.6869,62.788,275600.0
2008-08-12 15:40:00,93.17,93.21,92.75,92.88,312500.0,62.7947,62.8217,62.5117,62.5993,312500.0
2008-08-12 15:50:00,92.89,92.9,92.49,92.65,591400.0,62.606,62.6128,62.3364,62.4443,591400.0
2008-08-13 09:30:00,92.87,93.88,92.69,93.19,283500.0,62.5925,63.2733,62.4712,62.8082,283500.0
2008-08-13 09:40:00,93.2,94.2,93.1,93.92,332300.0,62.815,63.4889,62.7476,63.3002,332300.0
2008-08-13 09:50:00,93.89,94.32,93.8,94.24,269100.0,63.28,63.5698,63.2193,63.5159,269100.0
2008-08-13 10:00:00,94.23,94.26,93.4,93.55,182300.0,63.5092,63.5294,62.9498,63.0508,182300.0
2008-08-13 10:10:00,93.52,93.52,92.96,93.24,200500.0,63.0306,63.0306,62.6532,62.8419,200500.0
2008-08-13 10:20:00,93.24,93.57,93.11,93.3,200000.0,62.8419,63.0643,62.7543,62.8824,200000.0
2008-08-13 10:30:00,93.28,94.89,93.1,94.87,490400.0,62.8689,63.954,62.7476,63.9405,490400.0
2008-08-13 10:40:00,94.85,95.23,94.57,94.98,554700.0,63.927,64.1831,63.7383,64.0146,554700.0
2008-08-13 10:50:00,94.98,95.2,94.67,94.67,392800.0,64.0146,64.1629,63.8057,63.8057,392800.0
2008-08-13 11:00:00,94.69,95.24,94.33,94.9,249500.0,63.8192,64.1899,63.5766,63.9607,249500.0
2008-08-13 11:10:00,94.87,95.01,94.44,94.54,246100.0,63.9405,64.0349,63.6507,63.7181,246100.0
2008-08-13 11:20:00,94.52,95.1,94.27,94.85,175100.0,63.7046,64.0955,63.5361,63.927,175100.0
2008-08-13 11:30:00,94.89,95.22,94.74,94.96,204800.0,63.954,64.1764,63.8529,64.0012,204800.0
2008-08-13 11:40:00,94.98,95.25,94.76,95.25,141700.0,64.0146,64.1966,63.8664,64.1966,141700.0
2008-08-13 11:50:00,95.22,95.46,95.0,95.22,298300.0,64.1764,64.3382,64.0281,64.1764,298300.0
2008-08-13 12:00:00,95.22,95.6,94.94,95.56,231200.0,64.1764,64.4325,63.9877,64.4055,231200.0
2008-08-13 12:10:00,95.56,95.86,95.54,95.57,228200.0,64.4055,64.6077,64.3921,64.4123,228200.0
2008-08-13 12:20:00,95.59,95.99,95.59,95.76,152700.0,64.4258,64.6954,64.4258,64.5403,152700.0
2008-08-13 12:30:00,95.78,95.79,94.95,95.39,288800.0,64.5538,64.5606,63.9944,64.291,288800.0
2008-08-13 12:40:00,95.35,95.45,94.78,95.4,149100.0,64.264,64.3314,63.8798,64.2977,149100.0
2008-08-13 12:50:00,95.45,95.9,95.43,95.75,207200.0,64.3314,64.6347,64.3179,64.5336,207200.0
2008-08-13 13:00:00,95.72,96.13,95.72,96.08,174400.0,64.5134,64.7897,64.5134,64.756,174400.0
2008-08-13 13:10:00,96.06,96.37,95.83,95.94,201800.0,64.7425,64.9515,64.5875,64.6617,201800.0
2008-08-13 13:20:00,95.93,95.97,95.69,95.78,168900.0,64.6549,64.6819,64.4932,64.5538,168900.0
2008-08-13 13:30:00,95.79,96.11,95.78,95.98,100800.0,64.5606,64.7762,64.5538,64.6886,100800.0
2008-08-13 13:40:00,95.98,96.24,95.79,96.1,125900.0,64.6886,64.8639,64.5606,64.7695,125900.0
2008-08-13 13:50:00,96.1,96.33,95.87,96.03,101200.0,64.7695,64.9245,64.6145,64.7223,101200.0
2008-08-13 14:00:00,96.03,96.07,95.79,95.89,137000.0,64.7223,64.7493,64.5606,64.628,137000.0
2008-08-13 14:10:00,95.9,95.93,95.22,95.33,156800.0,64.6347,64.6549,64.1764,64.2505,156800.0
2008-08-13 14:20:00,95.32,95.43,94.95,95.15,162100.0,64.2438,64.3179,63.9944,64.1292,162100.0
2008-08-13 14:30:00,95.19,95.36,95.05,95.25,116900.0,64.1562,64.2708,64.0618,64.1966,116900.0
2008-08-13 14:40:00,95.25,95.4,95.16,95.38,151400.0,64.1966,64.2977,64.136,64.2842,151400.0
2008-08-13 14:50:00,95.4,95.62,95.16,95.45,95900.0,64.2977,64.446,64.136,64.3314,95900.0
2008-08-13 15:00:00,95.45,95.83,95.15,95.79,170300.0,64.3314,64.5875,64.1292,64.5606,170300.0
2008-08-13 15:10:00,95.83,95.98,95.74,95.89,137700.0,64.5875,64.6886,64.5269,64.628,137700.0
2008-08-13 15:20:00,95.92,96.07,95.82,95.96,212800.0,64.6482,64.7493,64.5808,64.6751,212800.0
2008-08-13 15:30:00,95.96,96.16,95.7,96.11,306400.0,64.6751,64.8099,64.4999,64.7762,306400.0
2008-08-13 15:40:00,96.13,96.33,95.49,95.52,472200.0,64.7897,64.9245,64.3584,64.3786,472200.0
2008-08-13 15:50:00,95.52,96.06,95.43,95.89,706800.0,64.3786,64.7425,64.3179,64.628,706800.0
2008-08-14 09:30:00,94.84,94.84,93.41,93.95,535700.0,63.9203,63.9203,62.9565,63.3204,535700.0
2008-08-14 09:40:00,93.95,94.08,93.39,93.6,375800.0,63.3204,63.4081,62.943,63.0845,375800.0
2008-08-14 09:50:00,93.58,94.74,93.5,94.07,485900.0,63.0711,63.8529,63.0171,63.4013,485900.0
2008-08-14 10:00:00,94.07,94.33,93.62,93.86,224500.0,63.4013,63.5766,63.098,63.2598,224500.0
2008-08-14 10:10:00,93.91,94.66,93.86,94.53,210900.0,63.2935,63.799,63.2598,63.7113,210900.0
2008-08-14 10:20:00,94.51,94.79,94.13,94.51,187600.0,63.6979,63.8866,63.4418,63.6979,187600.0
2008-08-14 10:30:00,94.55,95.0,94.03,94.1,288900.0,63.7248,64.0281,63.3744,63.4215,288900.0
2008-08-14 10:40:00,94.1,95.0,93.77,94.77,205400.0,63.4215,64.0281,63.1991,63.8731,205400.0
2008-08-14 10:50:00,94.81,95.5,94.67,95.25,165600.0,63.9001,64.3651,63.8057,64.1966,165600.0
2008-08-14 11:00:00,95.21,95.27,94.27,94.72,182400.0,64.1697,64.2101,63.5361,63.8394,182400.0
2008-08-14 11:10:00,94.76,94.85,94.34,94.53,162600.0,63.8664,63.927,63.5833,63.7113,162600.0
2008-08-14 11:20:00,94.58,94.65,94.02,94.22,132400.0,63.745,63.7922,63.3676,63.5024,132400.0
2008-08-14 11:30:00,94.22,94.43,94.0,94.14,142000.0,63.5024,63.644,63.3541,63.4485,142000.0
2008-08-14 11:40:00,94.1,94.16,93.45,93.76,208000.0,63.4215,63.462,62.9835,63.1924,208000.0
2008-08-14 11:50:00,93.76,94.0,93.68,93.92,99900.0,63.1924,63.3541,63.1385,63.3002,99900.0
2008-08-14 12:00:00,93.92,94.03,93.4,93.52,118400.0,63.3002,63.3744,62.9498,63.0306,118400.0
2008-08-14 12:10:00,93.54,93.56,93.0,93.16,254200.0,63.0441,63.0576,62.6802,62.788,254200.0
2008-08-14 12:20:00,93.17,93.3,92.91,93.1,194900.0,62.7947,62.8824,62.6195,62.7476,194900.0
2008-08-14 12:30:00,93.1,93.19,92.22,92.45,365400.0,62.7476,62.8082,62.1545,62.3095,365400.0
2008-08-14 12:40:00,92.52,93.11,92.4,93.01,242200.0,62.3566,62.7543,62.2758,62.6869,242200.0
2008-08-14 12:50:00,93.02,93.44,92.95,93.35,154100.0,62.6936,62.9767,62.6465,62.9161,154100.0
2008-08-14 13:00:00,93.35,93.94,93.31,93.32,128300.0,62.9161,63.3137,62.8891,62.8958,128300.0
2008-08-14 13:10:00,93.35,93.43,92.99,93.42,112200.0,62.9161,62.97,62.6734,62.9632,112200.0
2008-08-14 13:20:00,93.39,93.45,93.22,93.38,129700.0,62.943,62.9835,62.8284,62.9363,129700.0
2008-08-14 13:30:00,93.36,93.43,93.16,93.41,67300.0,62.9228,62.97,62.788,62.9565,67300.0
2008-08-14 13:40:00,93.39,93.66,93.26,93.48,95200.0,62.943,63.125,62.8554,63.0037,95200.0
2008-08-14 13:50:00,93.47,93.67,93.39,93.48,82000.0,62.9969,63.1317,62.943,63.0037,82000.0
2008-08-14 14:00:00,93.5,93.99,93.28,93.93,139200.0,63.0171,63.3474,62.8689,63.307,139200.0
2008-08-14 14:10:00,93.89,94.05,93.63,93.96,128800.0,63.28,63.3878,63.1048,63.3272,128800.0
2008-08-14 14:20:00,93.9,94.08,93.79,94.0,170800.0,63.2867,63.4081,63.2126,63.3541,170800.0
2008-08-14 14:30:00,94.0,94.1,93.9,93.96,101100.0,63.3541,63.4215,63.2867,63.3272,101100.0
2008-08-14 14:40:00,93.96,94.19,93.78,94.03,115300.0,63.3272,63.4822,63.2059,63.3744,115300.0
2008-08-14 14:50:00,94.04,94.17,93.78,94.13,103300.0,63.3811,63.4687,63.2059,63.4418,103300.0
2008-08-14 15:00:00,94.13,94.17,93.68,93.91,152600.0,63.4418,63.4687,63.1385,63.2935,152600.0
2008-08-14 15:10:00,93.94,94.03,93.73,93.73,119200.0,63.3137,63.3744,63.1722,63.1722,119200.0
2008-08-14 15:20:00,93.74,94.11,93.71,93.99,132200.0,63.1789,63.4283,63.1587,63.3474,132200.0
2008-08-14 15:30:00,94.01,94.26,93.88,94.08,177500.0,63.3609,63.5294,63.2733,63.4081,177500.0
2008-08-14 15:40:00,94.07,94.29,94.01,94.25,251100.0,63.4013,63.5496,63.3609,63.5226,251100.0
2008-08-14 15:50:00,94.23,94.34,94.0,94.06,339200.0,63.5092,63.5833,63.3541,63.3946,339200.0
2008-08-15 09:30:00,93.29,93.37,91.28,91.45,1362000.0,62.8756,62.9295,61.5209,61.6355,1362000.0
2008-08-15 09:40:00,91.45,91.77,90.91,91.69,551100.0,61.6355,61.8512,61.2715,61.7972,551100.0
2008-08-15 09:50:00,91.68,91.94,91.42,91.42,494300.0,61.7905,61.9657,61.6153,61.6153,494300.0
2008-08-15 10:00:00,91.44,91.75,91.06,91.51,367200.0,61.6288,61.8377,61.3726,61.6759,367200.0
2008-08-15 10:10:00,91.53,91.6,90.84,91.0,687500.0,61.6894,61.7366,61.2244,61.3322,687500.0
2008-08-15 10:20:00,91.02,91.64,90.94,91.31,574200.0,61.3457,61.7635,61.2918,61.5411,574200.0
2008-08-15 10:30:00,91.34,91.48,90.65,90.88,384700.0,61.5614,61.6557,61.0963,61.2513,384700.0
2008-08-15 10:40:00,90.88,90.91,90.27,90.29,341300.0,61.2513,61.2715,60.8402,60.8537,341300.0
2008-08-15 10:50:00,90.31,91.8,90.1,90.24,386400.0,60.8672,61.8714,60.7256,60.82,386400.0
2008-08-15 11:00:00,90.22,90.76,90.12,90.61,237600.0,60.8065,61.1704,60.7391,61.0693,237600.0
2008-08-15 11:10:00,90.58,90.74,90.32,90.65,164400.0,61.0491,61.157,60.8739,61.0963,164400.0
2008-08-15 11:20:00,90.68,90.79,90.49,90.64,249100.0,61.1165,61.1907,60.9885,61.0896,249100.0
2008-08-15 11:30:00,90.62,90.96,90.53,90.91,209200.0,61.0761,61.3052,61.0154,61.2715,209200.0
2008-08-15 11:40:00,90.89,91.09,90.69,90.81,228800.0,61.2581,61.3929,61.1233,61.2041,228800.0
2008-08-15 11:50:00,90.81,90.89,90.4,90.64,184300.0,61.2041,61.2581,60.9278,61.0896,184300.0
2008-08-15 12:00:00,90.62,90.97,90.49,90.91,151000.0,61.0761,61.312,60.9885,61.2715,151000.0
2008-08-15 12:10:00,90.91,91.06,90.79,90.85,211500.0,61.2715,61.3726,61.1907,61.2311,211500.0
2008-08-15 12:20:00,90.85,91.08,90.71,90.89,145300.0,61.2311,61.3861,61.1367,61.2581,145300.0
2008-08-15 12:30:00,90.88,91.02,90.76,90.95,191300.0,61.2513,61.3457,61.1704,61.2985,191300.0
2008-08-15 12:40:00,90.95,91.15,90.95,91.05,264700.0,61.2985,61.4333,61.2985,61.3659,264700.0
2008-08-15 12:50:00,91.05,91.07,90.68,90.91,110400.0,61.3659,61.3794,61.1165,61.2715,110400.0
2008-08-15 13:00:00,90.91,91.07,90.72,91.05,155200.0,61.2715,61.3794,61.1435,61.3659,155200.0
2008-08-15 13:10:00,91.05,91.15,90.88,91.0,134400.0,61.3659,61.4333,61.2513,61.3322,134400.0
2008-08-15 13:20:00,90.98,91.02,90.85,90.91,76400.0,61.3187,61.3457,61.2311,61.2715,76400.0
2008-08-15 13:30:00,90.91,91.04,90.72,90.76,134200.0,61.2715,61.3592,61.1435,61.1704,134200.0
2008-08-15 13:40:00,90.76,90.83,90.51,90.54,108400.0,61.1704,61.2176,61.0019,61.0222,108400.0
2008-08-15 13:50:00,90.52,90.76,90.45,90.57,133100.0,61.0087,61.1704,60.9615,61.0424,133100.0
2008-08-15 14:00:00,90.54,90.88,90.46,90.8,149800.0,61.0222,61.2513,60.9683,61.1974,149800.0
2008-08-15 14:10:00,90.8,90.9,90.74,90.78,129300.0,61.1974,61.2648,61.157,61.1839,129300.0
2008-08-15 14:20:00,90.81,91.29,90.76,90.92,490400.0,61.2041,61.5277,61.1704,61.2783,490400.0
2008-08-15 14:30:00,90.93,91.24,90.75,91.24,216000.0,61.285,61.494,61.1637,61.494,216000.0
2008-08-15 14:40:00,91.2,91.28,91.08,91.14,95600.0,61.467,61.5209,61.3861,61.4266,95600.0
2008-08-15 14:50:00,91.15,91.5,91.14,91.48,156900.0,61.4333,61.6692,61.4266,61.6557,156900.0
2008-08-15 15:00:00,91.48,91.55,91.11,91.27,153200.0,61.6557,61.7029,61.4063,61.5142,153200.0
2008-08-15 15:10:00,91.27,91.53,91.24,91.35,140200.0,61.5142,61.6894,61.494,61.5681,140200.0
2008-08-15 15:20:00,91.35,91.6,91.21,91.28,238400.0,61.5681,61.7366,61.4737,61.5209,238400.0
2008-08-15 15:30:00,91.28,91.3,90.98,91.13,211200.0,61.5209,61.5344,61.3187,61.4198,211200.0
2008-08-15 15:40:00,91.14,91.56,91.11,91.36,314500.0,61.4266,61.7096,61.4063,61.5748,314500.0
2008-08-15 15:50:00,91.36,91.5,91.21,91.41,386600.0,61.5748,61.6692,61.4737,61.6085,386600.0
2008-08-18 09:30:00,92.05,93.0,92.0,92.53,290300.0,62.0399,62.6802,62.0062,62.3634,290300.0
2008-08-18 09:40:00,92.54,92.86,92.2,92.66,276700.0,62.3701,62.5858,62.141,62.451,276700.0
2008-08-18 09:50:00,92.67,92.92,91.8,91.98,196200.0,62.4577,62.6262,61.8714,61.9927,196200.0
2008-08-18 10:00:00,91.97,92.37,91.96,92.17,162300.0,61.986,62.2556,61.9792,62.1208,162300.0
2008-08-18 10:10:00,92.17,92.28,91.88,92.15,231700.0,62.1208,62.1949,61.9253,62.1073,231700.0
2008-08-18 10:20:00,92.15,92.25,91.55,91.67,166700.0,62.1073,62.1747,61.7029,61.7838,166700.0
2008-08-18 10:30:00,91.69,91.76,91.02,91.22,333600.0,61.7972,61.8444,61.3457,61.4805,333600.0
2008-08-18 10:40:00,91.25,91.27,90.5,90.61,268100.0,61.5007,61.5142,60.9952,61.0693,268100.0
2008-08-18 10:50:00,90.61,91.05,90.58,90.99,320300.0,61.0693,61.3659,61.0491,61.3255,320300.0
2008-08-18 11:00:00,90.97,91.16,90.59,90.82,160600.0,61.312,61.44,61.0559,61.2109,160600.0
2008-08-18 11:10:00,90.86,90.86,90.34,90.5,245400.0,61.2378,61.2378,60.8874,60.9952,245400.0
2008-08-18 11:20:00,90.49,90.67,90.44,90.6,336800.0,60.9885,61.1098,60.9548,61.0626,336800.0
2008-08-18 11:30:00,90.58,91.02,90.53,90.89,204200.0,61.0491,61.3457,61.0154,61.2581,204200.0
2008-08-18 11:40:00,90.91,91.02,90.51,90.54,157400.0,61.2715,61.3457,61.0019,61.0222,157400.0
2008-08-18 11:50:00,90.53,90.95,90.48,90.89,177100.0,61.0154,61.2985,60.9817,61.2581,177100.0
2008-08-18 12:00:00,90.86,91.1,90.67,90.85,231300.0,61.2378,61.3996,61.1098,61.2311,231300.0
2008-08-18 12:10:00,90.89,90.96,90.67,90.81,94500.0,61.2581,61.3052,61.1098,61.2041,94500.0
2008-08-18 12:20:00,90.84,90.92,90.58,90.8,203900.0,61.2244,61.2783,61.0491,61.1974,203900.0
2008-08-18 12:30:00,90.8,91.1,90.64,91.02,134800.0,61.1974,61.3996,61.0896,61.3457,134800.0
2008-08-18 12:40:00,91.04,91.1,90.77,90.86,93800.0,61.3592,61.3996,61.1772,61.2378,93800.0
2008-08-18 12:50:00,90.86,91.1,90.7,91.09,74300.0,61.2378,61.3996,61.13,61.3929,74300.0
2008-08-18 13:00:00,91.06,91.07,90.68,90.94,95400.0,61.3726,61.3794,61.1165,61.2918,95400.0
2008-08-18 13:10:00,90.95,91.18,90.91,91.15,66100.0,61.2985,61.4535,61.2715,61.4333,66100.0
2008-08-18 13:20:00,91.15,91.2,90.77,90.98,84000.0,61.4333,61.467,61.1772,61.3187,84000.0
2008-08-18 13:30:00,91.01,91.11,90.83,90.86,87700.0,61.3389,61.4063,61.2176,61.2378,87700.0
2008-08-18 13:40:00,90.84,90.93,90.71,90.77,160700.0,61.2244,61.285,61.1367,61.1772,160700.0
2008-08-18 13:50:00,90.77,90.86,90.51,90.51,126900.0,61.1772,61.2378,61.0019,61.0019,126900.0
2008-08-18 14:00:00,90.5,90.51,90.07,90.15,151000.0,60.9952,61.0019,60.7054,60.7593,151000.0
2008-08-18 14:10:00,90.12,90.15,89.93,89.96,375700.0,60.7391,60.7593,60.611,60.6313,375700.0
2008-08-18 14:20:00,89.95,90.06,89.58,89.62,250800.0,60.6245,60.6987,60.3751,60.4021,250800.0
2008-08-18 14:30:00,89.65,89.75,89.3,89.36,276700.0,60.4223,60.4897,60.1864,60.2269,276700.0
2008-08-18 14:40:00,89.36,89.81,89.31,89.7,348900.0,60.2269,60.5302,60.1932,60.456,348900.0
2008-08-18 14:50:00,89.73,90.12,89.69,90.03,135900.0,60.4762,60.7391,60.4493,60.6784,135900.0
2008-08-18 15:00:00,90.02,90.13,89.6,89.7,188900.0,60.6717,60.7458,60.3886,60.456,188900.0
2008-08-18 15:10:00,89.69,90.03,89.65,90.01,306100.0,60.4493,60.6784,60.4223,60.665,306100.0
2008-08-18 15:20:00,90.02,90.08,89.83,89.96,204000.0,60.6717,60.7121,60.5436,60.6313,204000.0
2008-08-18 15:30:00,89.96,90.04,89.8,89.86,235200.0,60.6313,60.6852,60.5234,60.5639,235200.0
2008-08-18 15:40:00,89.86,89.95,89.28,89.38,308000.0,60.5639,60.6245,60.173,60.2404,308000.0
2008-08-18 15:50:00,89.38,89.67,89.36,89.45,444700.0,60.2404,60.4358,60.2269,60.2875,444700.0
2008-08-19 09:30:00,89.0,90.96,88.86,90.35,443400.0,59.9842,61.3052,59.8899,60.8941,443400.0
2008-08-19 09:40:00,90.36,90.85,89.89,90.16,219400.0,60.9009,61.2311,60.5841,60.7661,219400.0
2008-08-19 09:50:00,90.17,90.43,89.94,90.05,317200.0,60.7728,60.948,60.6178,60.6919,317200.0
2008-08-19 10:00:00,90.06,90.17,89.73,89.89,299100.0,60.6987,60.7728,60.4762,60.5841,299100.0
2008-08-19 10:10:00,89.86,90.08,89.72,89.98,192300.0,60.5639,60.7121,60.4695,60.6447,192300.0
2008-08-19 10:20:00,89.98,90.37,89.86,90.26,194500.0,60.6447,60.9076,60.5639,60.8335,194500.0
2008-08-19 10:30:00,90.31,90.95,90.26,90.87,354100.0,60.8672,61.2985,60.8335,61.2446,354100.0
2008-08-19 10:40:00,90.87,91.25,90.79,91.03,321900.0,61.2446,61.5007,61.1907,61.3524,321900.0
2008-08-19 10:50:00,91.0,91.13,90.51,90.71,174800.0,61.3322,61.4198,61.0019,61.1367,174800.0
2008-08-19 11:00:00,90.74,91.22,90.7,91.15,198000.0,61.157,61.4805,61.13,61.4333,198000.0
2008-08-19 11:10:00,91.18,91.71,91.1,91.45,284200.0,61.4535,61.8107,61.3996,61.6355,284200.0
2008-08-19 11:20:00,91.47,92.13,91.4,91.98,320900.0,61.649,62.0938,61.6018,61.9927,320900.0
2008-08-19 11:30:00,91.97,92.18,91.5,91.57,199500.0,61.986,62.1275,61.6692,61.7164,199500.0
2008-08-19 11:40:00,91.56,91.96,91.53,91.84,115400.0,61.7096,61.9792,61.6894,61.8983,115400.0
2008-08-19 11:50:00,91.83,92.13,91.63,92.08,119000.0,61.8916,62.0938,61.7568,62.0601,119000.0
2008-08-19 12:00:00,92.08,92.91,91.97,92.83,292400.0,62.0601,62.6195,61.986,62.5656,292400.0
2008-08-19 12:10:00,92.88,93.02,92.66,92.7,300800.0,62.5993,62.6936,62.451,62.478,300800.0
2008-08-19 12:20:00,92.7,93.42,92.65,93.4,177100.0,62.478,62.9632,62.4443,62.9498,177100.0
2008-08-19 12:30:00,93.41,93.44,92.93,93.06,142600.0,62.9565,62.9767,62.633,62.7206,142600.0
2008-08-19 12:40:00,93.08,93.13,92.65,92.75,113800.0,62.7341,62.7678,62.4443,62.5117,113800.0
2008-08-19 12:50:00,92.77,93.25,92.76,93.15,131100.0,62.5251,62.8487,62.5184,62.7813,131100.0
2008-08-19 13:00:00,93.16,93.68,93.16,93.6,202400.0,62.788,63.1385,62.788,63.0845,202400.0
2008-08-19 13:10:00,93.6,93.6,93.24,93.29,281000.0,63.0845,63.0845,62.8419,62.8756,281000.0
2008-08-19 13:20:00,93.32,93.37,92.46,92.58,182200.0,62.8958,62.9295,62.3162,62.3971,182200.0
2008-08-19 13:30:00,92.56,92.78,92.34,92.69,147400.0,62.3836,62.5319,62.2353,62.4712,147400.0
2008-08-19 13:40:00,92.67,93.07,92.6,92.71,186700.0,62.4577,62.7273,62.4106,62.4847,186700.0
2008-08-19 13:50:00,92.71,92.98,92.6,92.81,129100.0,62.4847,62.6667,62.4106,62.5521,129100.0
2008-08-19 14:00:00,92.81,92.89,92.39,92.4,176900.0,62.5521,62.606,62.269,62.2758,176900.0
2008-08-19 14:10:00,92.39,92.7,92.2,92.66,155800.0,62.269,62.478,62.141,62.451,155800.0
2008-08-19 14:20:00,92.65,92.67,91.97,92.01,165000.0,62.4443,62.4577,61.986,62.0129,165000.0
2008-08-19 14:30:00,92.04,92.17,91.94,92.03,96000.0,62.0331,62.1208,61.9657,62.0264,96000.0
2008-08-19 14:40:00,92.06,92.51,92.04,92.37,116200.0,62.0466,62.3499,62.0331,62.2556,116200.0
2008-08-19 14:50:00,92.36,92.42,91.9,92.3,103700.0,62.2488,62.2893,61.9388,62.2084,103700.0
2008-08-19 15:00:00,92.31,92.43,92.09,92.13,140900.0,62.2151,62.296,62.0668,62.0938,140900.0
2008-08-19 15:10:00,92.15,92.38,92.07,92.28,82300.0,62.1073,62.2623,62.0534,62.1949,82300.0
2008-08-19 15:20:00,92.27,92.81,92.24,92.61,147200.0,62.1882,62.5521,62.1679,62.4173,147200.0
2008-08-19 15:30:00,92.59,92.78,92.42,92.7,323400.0,62.4038,62.5319,62.2893,62.478,323400.0
2008-08-19 15:40:00,92.73,92.75,92.45,92.64,225700.0,62.4982,62.5117,62.3095,62.4375,225700.0
2008-08-19 15:50:00,92.65,92.99,92.63,92.76,363200.0,62.4443,62.6734,62.4308,62.5184,363200.0
2008-08-20 09:30:00,93.9,95.17,93.85,95.12,464200.0,63.2867,64.1427,63.253,64.109,464200.0
2008-08-20 09:40:00,95.12,95.5,94.86,94.93,409900.0,64.109,64.3651,63.9338,63.9809,409900.0
2008-08-20 09:50:00,94.94,95.36,94.82,95.34,267400.0,63.9877,64.2708,63.9068,64.2573,267400.0
2008-08-20 10:00:00,95.36,95.62,95.09,95.56,231200.0,64.2708,64.446,64.0888,64.4055,231200.0
2008-08-20 10:10:00,95.56,96.04,95.33,95.95,304000.0,64.4055,64.7291,64.2505,64.6684,304000.0
2008-08-20 10:20:00,95.96,96.1,95.72,95.8,244300.0,64.6751,64.7695,64.5134,64.5673,244300.0
2008-08-20 10:30:00,95.76,96.06,94.11,94.69,498300.0,64.5403,64.7425,63.4283,63.8192,498300.0
2008-08-20 10:40:00,94.73,95.42,94.54,94.92,317000.0,63.8461,64.3112,63.7181,63.9742,317000.0
2008-08-20 10:50:00,94.9,94.97,93.11,93.31,397000.0,63.9607,64.0079,62.7543,62.8891,397000.0
2008-08-20 11:00:00,93.32,94.32,93.14,94.05,274500.0,62.8958,63.5698,62.7745,63.3878,274500.0
2008-08-20 11:10:00,94.07,94.07,93.09,93.61,290400.0,63.4013,63.4013,62.7408,63.0913,290400.0
2008-08-20 11:20:00,93.62,93.81,92.92,93.11,200700.0,63.098,63.2261,62.6262,62.7543,200700.0
2008-08-20 11:30:00,93.1,93.68,93.0,93.6,221100.0,62.7476,63.1385,62.6802,63.0845,221100.0
2008-08-20 11:40:00,93.64,93.93,93.48,93.81,78200.0,63.1115,63.307,63.0037,63.2261,78200.0
2008-08-20 11:50:00,93.82,93.9,93.4,93.66,123100.0,63.2328,63.2867,62.9498,63.125,123100.0
2008-08-20 12:00:00,93.69,94.2,93.38,94.2,181400.0,63.1452,63.4889,62.9363,63.4889,181400.0
2008-08-20 12:10:00,94.17,94.26,93.89,94.2,92000.0,63.4687,63.5294,63.28,63.4889,92000.0
2008-08-20 12:20:00,94.18,94.34,94.03,94.27,88300.0,63.4755,63.5833,63.3744,63.5361,88300.0
2008-08-20 12:30:00,94.25,94.58,94.22,94.47,87500.0,63.5226,63.745,63.5024,63.6709,87500.0
2008-08-20 12:40:00,94.49,94.61,94.1,94.47,89900.0,63.6844,63.7653,63.4215,63.6709,89900.0
2008-08-20 12:50:00,94.5,94.51,94.1,94.26,71200.0,63.6911,63.6979,63.4215,63.5294,71200.0
2008-08-20 13:00:00,94.24,94.38,93.84,93.84,74000.0,63.5159,63.6103,63.2463,63.2463,74000.0
2008-08-20 13:10:00,93.85,94.35,93.8,94.19,80900.0,63.253,63.59,63.2193,63.4822,80900.0
2008-08-20 13:20:00,94.21,94.63,94.11,94.53,88600.0,63.4957,63.7787,63.4283,63.7113,88600.0
2008-08-20 13:30:00,94.55,94.68,94.41,94.6,86700.0,63.7248,63.8124,63.6305,63.7585,86700.0
2008-08-20 13:40:00,94.62,94.98,94.37,94.94,120500.0,63.772,64.0146,63.6035,63.9877,120500.0
2008-08-20 13:50:00,94.93,95.15,94.82,94.9,96000.0,63.9809,64.1292,63.9068,63.9607,96000.0
2008-08-20 14:00:00,94.92,95.41,94.89,95.31,132900.0,63.9742,64.3045,63.954,64.2371,132900.0
2008-08-20 14:10:00,95.29,95.31,95.12,95.26,155900.0,64.2236,64.2371,64.109,64.2034,155900.0
2008-08-20 14:20:00,95.26,95.69,95.26,95.44,208500.0,64.2034,64.4932,64.2034,64.3247,208500.0
2008-08-20 14:30:00,95.43,95.56,95.25,95.41,107800.0,64.3179,64.4055,64.1966,64.3045,107800.0
2008-08-20 14:40:00,95.39,95.6,95.25,95.54,106500.0,64.291,64.4325,64.1966,64.3921,106500.0
2008-08-20 14:50:00,95.53,95.83,95.43,95.76,183700.0,64.3853,64.5875,64.3179,64.5403,183700.0
2008-08-20 15:00:00,95.74,95.97,95.74,95.86,223800.0,64.5269,64.6819,64.5269,64.6077,223800.0
2008-08-20 15:10:00,95.83,95.92,95.51,95.55,154300.0,64.5875,64.6482,64.3719,64.3988,154300.0
2008-08-20 15:20:00,95.53,95.62,95.32,95.55,164300.0,64.3853,64.446,64.2438,64.3988,164300.0
2008-08-20 15:30:00,95.55,95.61,95.18,95.55,278700.0,64.3988,64.4392,64.1494,64.3988,278700.0
2008-08-20 15:40:00,95.55,95.81,95.45,95.61,384200.0,64.3988,64.574,64.3314,64.4392,384200.0
2008-08-20 15:50:00,95.61,95.95,95.33,95.55,461400.0,64.4392,64.6684,64.2505,64.3988,461400.0
2008-08-21 09:30:00,96.86,98.24,96.85,97.92,772200.0,65.2817,66.2118,65.275,65.9961,772200.0
2008-08-21 09:40:00,97.92,98.49,97.91,98.44,562800.0,65.9961,66.3803,65.9894,66.3466,562800.0
2008-08-21 09:50:00,98.44,98.48,97.72,97.96,536500.0,66.3466,66.3736,65.8613,66.0231,536500.0
2008-08-21 10:00:00,97.96,98.28,97.78,98.22,426800.0,66.0231,66.2388,65.9018,66.1983,426800.0
2008-08-21 10:10:00,98.23,98.37,98.02,98.16,352900.0,66.2051,66.2994,66.0635,66.1579,352900.0
2008-08-21 10:20:00,98.16,98.45,98.11,98.19,415900.0,66.1579,66.3534,66.1242,66.1781,415900.0
2008-08-21 10:30:00,98.19,98.21,97.58,97.85,411000.0,66.1781,66.1916,65.767,65.949,411000.0
2008-08-21 10:40:00,97.84,98.7,97.74,98.56,520400.0,65.9422,66.5218,65.8748,66.4275,520400.0
2008-08-21 10:50:00,98.56,99.25,98.55,98.84,344200.0,66.4275,66.8925,66.4207,66.6162,344200.0
2008-08-21 11:00:00,98.84,99.55,98.77,99.49,332200.0,66.6162,67.0947,66.569,67.0543,332200.0
2008-08-21 11:10:00,99.49,99.5,98.93,99.16,256200.0,67.0543,67.061,66.6769,66.8319,256200.0
2008-08-21 11:20:00,99.15,99.16,98.66,98.82,291200.0,66.8251,66.8319,66.4949,66.6027,291200.0
2008-08-21 11:30:00,98.81,99.25,98.81,99.17,191000.0,66.596,66.8925,66.596,66.8386,191000.0
2008-08-21 11:40:00,99.17,99.47,98.97,99.35,155500.0,66.8386,67.0408,66.7038,66.9599,155500.0
2008-08-21 11:50:00,99.36,99.76,99.36,99.65,254500.0,66.9667,67.2363,66.9667,67.1621,254500.0
2008-08-21 12:00:00,99.65,99.78,99.48,99.59,215600.0,67.1621,67.2497,67.0476,67.1217,215600.0
2008-08-21 12:10:00,99.58,99.74,99.53,99.71,149400.0,67.1149,67.2228,67.0813,67.2026,149400.0
2008-08-21 12:20:00,99.71,99.76,99.3,99.51,224100.0,67.2026,67.2363,66.9262,67.0678,224100.0
2008-08-21 12:30:00,99.5,99.78,99.38,99.7,225000.0,67.061,67.2497,66.9802,67.1958,225000.0
2008-08-21 12:40:00,99.69,99.71,99.5,99.53,182500.0,67.1891,67.2026,67.061,67.0813,182500.0
2008-08-21 12:50:00,99.52,99.52,99.25,99.31,176300.0,67.0745,67.0745,66.8925,66.933,176300.0
2008-08-21 13:00:00,99.32,99.41,99.21,99.3,151700.0,66.9397,67.0004,66.8656,66.9262,151700.0
2008-08-21 13:10:00,99.3,99.35,99.09,99.26,122300.0,66.9262,66.9599,66.7847,66.8993,122300.0
2008-08-21 13:20:00,99.24,99.31,99.11,99.15,99100.0,66.8858,66.933,66.7982,66.8251,99100.0
2008-08-21 13:30:00,99.18,99.18,98.9,99.01,92800.0,66.8454,66.8454,66.6566,66.7308,92800.0
2008-08-21 13:40:00,99.01,99.24,99.0,99.01,113500.0,66.7308,66.8858,66.724,66.7308,113500.0
2008-08-21 13:50:00,99.01,99.13,98.96,99.09,111900.0,66.7308,66.8117,66.6971,66.7847,111900.0
2008-08-21 14:00:00,99.06,99.38,99.04,99.35,114700.0,66.7645,66.9802,66.751,66.9599,114700.0
2008-08-21 14:10:00,99.35,99.39,99.11,99.24,203000.0,66.9599,66.9869,66.7982,66.8858,203000.0
2008-08-21 14:20:00,99.28,99.5,99.19,99.42,122300.0,66.9128,67.061,66.8521,67.0071,122300.0
2008-08-21 14:30:00,99.42,99.61,99.37,99.5,125600.0,67.0071,67.1352,66.9734,67.061,125600.0
2008-08-21 14:40:00,99.5,99.88,99.5,99.86,107100.0,67.061,67.3171,67.061,67.3037,107100.0
2008-08-21 14:50:00,99.86,99.99,99.73,99.95,119600.0,67.3037,67.3913,67.216,67.3643,119600.0
2008-08-21 15:00:00,99.97,99.99,99.79,99.84,182200.0,67.3778,67.3913,67.2565,67.2902,182200.0
2008-08-21 15:10:00,99.84,100.0,99.73,99.77,192300.0,67.2902,67.398,67.216,67.243,192300.0
2008-08-21 15:20:00,99.76,99.79,99.51,99.61,207600.0,67.2363,67.2565,67.0678,67.1352,207600.0
2008-08-21 15:30:00,99.61,99.63,99.38,99.41,242500.0,67.1352,67.1486,66.9802,67.0004,242500.0
2008-08-21 15:40:00,99.4,99.51,99.2,99.2,380200.0,66.9936,67.0678,66.8588,66.8588,380200.0
2008-08-21 15:50:00,99.2,99.2,98.74,98.85,607300.0,66.8588,66.8588,66.5488,66.6229,607300.0
2008-08-22 09:30:00,98.15,98.25,97.55,98.06,250400.0,66.1512,66.2186,65.7468,66.0905,250400.0
2008-08-22 09:40:00,98.04,98.22,97.5,97.76,262100.0,66.077,66.1983,65.7131,65.8883,262100.0
2008-08-22 09:50:00,97.76,98.02,97.61,97.92,246700.0,65.8883,66.0635,65.7872,65.9961,246700.0
2008-08-22 10:00:00,97.96,98.33,97.57,98.14,231600.0,66.0231,66.2725,65.7602,66.1444,231600.0
2008-08-22 10:10:00,98.14,98.31,97.85,98.14,121200.0,66.1444,66.259,65.949,66.1444,121200.0
2008-08-22 10:20:00,98.14,98.36,98.02,98.32,113500.0,66.1444,66.2927,66.0635,66.2657,113500.0
2008-08-22 10:30:00,98.29,98.77,98.24,98.74,123400.0,66.2455,66.569,66.2118,66.5488,123400.0
2008-08-22 10:40:00,98.73,98.74,98.4,98.63,175700.0,66.5421,66.5488,66.3197,66.4747,175700.0
2008-08-22 10:50:00,98.65,98.74,98.0,98.0,146800.0,66.4881,66.5488,66.0501,66.0501,146800.0
2008-08-22 11:00:00,98.0,98.47,97.98,98.39,123500.0,66.0501,66.3668,66.0366,66.3129,123500.0
2008-08-22 11:10:00,98.38,98.58,98.03,98.08,82500.0,66.3062,66.441,66.0703,66.104,82500.0
2008-08-22 11:20:00,98.1,98.4,98.0,98.28,105900.0,66.1175,66.3197,66.0501,66.2388,105900.0
2008-08-22 11:30:00,98.27,98.67,98.21,98.63,101200.0,66.232,66.5016,66.1916,66.4747,101200.0
2008-08-22 11:40:00,98.63,98.8,98.51,98.65,84000.0,66.4747,66.5892,66.3938,66.4881,84000.0
2008-08-22 11:50:00,98.68,99.05,98.57,98.84,108000.0,66.5084,66.7577,66.4342,66.6162,108000.0
2008-08-22 12:00:00,98.83,99.04,98.52,98.52,104400.0,66.6095,66.751,66.4005,66.4005,104400.0
2008-08-22 12:10:00,98.53,98.7,98.42,98.54,61000.0,66.4073,66.5218,66.3331,66.414,61000.0
2008-08-22 12:20:00,98.51,98.54,98.14,98.24,94500.0,66.3938,66.414,66.1444,66.2118,94500.0
2008-08-22 12:30:00,98.22,98.37,98.0,98.32,127300.0,66.1983,66.2994,66.0501,66.2657,127300.0
2008-08-22 12:40:00,98.36,98.58,98.2,98.49,74500.0,66.2927,66.441,66.1849,66.3803,74500.0
2008-08-22 12:50:00,98.45,98.62,98.2,98.41,77900.0,66.3534,66.4679,66.1849,66.3264,77900.0
2008-08-22 13:00:00,98.33,98.38,98.0,98.07,99900.0,66.2725,66.3062,66.0501,66.0972,99900.0
2008-08-22 13:10:00,98.07,98.28,97.72,97.76,127800.0,66.0972,66.2388,65.8613,65.8883,127800.0
2008-08-22 13:20:00,97.78,97.84,97.49,97.57,115900.0,65.9018,65.9422,65.7063,65.7602,115900.0
2008-08-22 13:30:00,97.57,98.07,97.51,97.86,130100.0,65.7602,66.0972,65.7198,65.9557,130100.0
2008-08-22 13:40:00,97.86,97.91,97.71,97.84,150600.0,65.9557,65.9894,65.8546,65.9422,150600.0
2008-08-22 13:50:00,97.82,97.91,97.37,97.46,197600.0,65.9287,65.9894,65.6255,65.6861,197600.0
2008-08-22 14:00:00,97.47,97.66,97.23,97.46,206300.0,65.6929,65.8209,65.5311,65.6861,206300.0
2008-08-22 14:10:00,97.45,97.45,97.21,97.33,124200.0,65.6794,65.6794,65.5176,65.5985,124200.0
2008-08-22 14:20:00,97.28,97.45,96.95,97.18,102300.0,65.5648,65.6794,65.3424,65.4974,102300.0
2008-08-22 14:30:00,97.16,97.38,97.04,97.25,88400.0,65.4839,65.6322,65.403,65.5446,88400.0
2008-08-22 14:40:00,97.28,97.5,97.25,97.28,109800.0,65.5648,65.7131,65.5446,65.5648,109800.0
2008-08-22 14:50:00,97.28,97.3,96.89,96.94,111000.0,65.5648,65.5783,65.3019,65.3356,111000.0
2008-08-22 15:00:00,96.95,96.95,96.71,96.92,123200.0,65.3424,65.3424,65.1806,65.3222,123200.0
2008-08-22 15:10:00,96.92,97.34,96.87,96.92,220600.0,65.3222,65.6052,65.2885,65.3222,220600.0
2008-08-22 15:20:00,96.92,97.01,96.79,96.91,105700.0,65.3222,65.3828,65.2345,65.3154,105700.0
2008-08-22 15:30:00,96.93,97.48,96.9,97.34,177700.0,65.3289,65.6996,65.3087,65.6052,177700.0
2008-08-22 15:40:00,97.34,97.45,97.22,97.31,177000.0,65.6052,65.6794,65.5244,65.585,177000.0
2008-08-22 15:50:00,97.31,97.69,97.24,97.39,395500.0,65.585,65.8411,65.5378,65.6389,395500.0
2008-08-25 09:30:00,97.33,97.75,96.2,97.68,231800.0,65.5985,65.8816,64.8369,65.8344,231800.0
2008-08-25 09:40:00,97.67,98.19,97.51,98.19,166300.0,65.8276,66.1781,65.7198,66.1781,166300.0
2008-08-25 09:50:00,98.14,98.29,97.7,97.9,140200.0,66.1444,66.2455,65.8479,65.9827,140200.0
2008-08-25 10:00:00,97.93,98.1,97.53,97.61,209800.0,66.0029,66.1175,65.7333,65.7872,209800.0
2008-08-25 10:10:00,97.61,97.65,97.17,97.38,112600.0,65.7872,65.8142,65.4907,65.6322,112600.0
2008-08-25 10:20:00,97.41,97.41,96.56,96.75,122500.0,65.6524,65.6524,65.0795,65.2076,122500.0
2008-08-25 10:30:00,96.72,96.97,96.2,96.43,232200.0,65.1874,65.3559,64.8369,64.9919,232200.0
2008-08-25 10:40:00,96.43,96.82,96.33,96.62,160200.0,64.9919,65.2548,64.9245,65.12,160200.0
2008-08-25 10:50:00,96.66,96.76,96.53,96.65,126700.0,65.1469,65.2143,65.0593,65.1402,126700.0
2008-08-25 11:00:00,96.65,97.09,96.59,96.76,111900.0,65.1402,65.4367,65.0997,65.2143,111900.0
2008-08-25 11:10:00,96.76,96.94,96.54,96.94,81000.0,65.2143,65.3356,65.066,65.3356,81000.0
2008-08-25 11:20:00,96.92,97.39,96.73,97.11,105500.0,65.3222,65.6389,65.1941,65.4502,105500.0
2008-08-25 11:30:00,97.11,97.46,97.0,97.4,71200.0,65.4502,65.6861,65.3761,65.6457,71200.0
2008-08-25 11:40:00,97.41,97.46,97.13,97.18,55500.0,65.6524,65.6861,65.4637,65.4974,55500.0
2008-08-25 11:50:00,97.19,97.41,96.93,97.07,83300.0,65.5041,65.6524,65.3289,65.4233,83300.0
2008-08-25 12:00:00,97.02,97.14,96.6,96.66,124100.0,65.3896,65.4704,65.1065,65.1469,124100.0
2008-08-25 12:10:00,96.68,96.96,96.62,96.7,95500.0,65.1604,65.3491,65.12,65.1739,95500.0
2008-08-25 12:20:00,96.7,97.1,96.65,97.06,85600.0,65.1739,65.4435,65.1402,65.4165,85600.0
2008-08-25 12:30:00,97.04,97.04,96.24,96.28,148000.0,65.403,65.403,64.8639,64.8908,148000.0
2008-08-25 12:40:00,96.27,96.44,96.17,96.38,83000.0,64.8841,64.9987,64.8167,64.9582,83000.0
2008-08-25 12:50:00,96.37,96.44,95.86,95.88,86500.0,64.9515,64.9987,64.6077,64.6212,86500.0
2008-08-25 13:00:00,95.88,96.01,95.75,95.76,93100.0,64.6212,64.7088,64.5336,64.5403,93100.0
2008-08-25 13:10:00,95.77,96.3,95.72,96.25,101700.0,64.5471,64.9043,64.5134,64.8706,101700.0
2008-08-25 13:20:00,96.25,96.26,95.96,96.22,78700.0,64.8706,64.8773,64.6751,64.8504,78700.0
2008-08-25 13:30:00,96.19,96.5,96.19,96.3,56100.0,64.8302,65.0391,64.8302,64.9043,56100.0
2008-08-25 13:40:00,96.3,96.34,96.1,96.2,75800.0,64.9043,64.9313,64.7695,64.8369,75800.0
2008-08-25 13:50:00,96.22,96.4,96.2,96.35,58300.0,64.8504,64.9717,64.8369,64.938,58300.0
2008-08-25 14:00:00,96.32,96.37,96.08,96.15,46400.0,64.9178,64.9515,64.756,64.8032,46400.0
2008-08-25 14:10:00,96.14,96.25,96.03,96.09,48100.0,64.7965,64.8706,64.7223,64.7628,48100.0
2008-08-25 14:20:00,96.06,96.49,95.93,96.41,105600.0,64.7425,65.0324,64.6549,64.9784,105600.0
2008-08-25 14:30:00,96.41,96.71,96.37,96.55,68600.0,64.9784,65.1806,64.9515,65.0728,68600.0
2008-08-25 14:40:00,96.55,96.64,96.41,96.61,52000.0,65.0728,65.1334,64.9784,65.1132,52000.0
2008-08-25 14:50:00,96.61,96.84,96.25,96.28,60800.0,65.1132,65.2682,64.8706,64.8908,60800.0
2008-08-25 15:00:00,96.31,96.71,96.3,96.71,68400.0,64.911,65.1806,64.9043,65.1806,68400.0
2008-08-25 15:10:00,96.72,96.79,96.51,96.56,109800.0,65.1874,65.2345,65.0458,65.0795,109800.0
2008-08-25 15:20:00,96.54,96.8,96.48,96.75,104500.0,65.066,65.2413,65.0256,65.2076,104500.0
2008-08-25 15:30:00,96.75,96.79,96.51,96.6,102900.0,65.2076,65.2345,65.0458,65.1065,102900.0
2008-08-25 15:40:00,96.57,96.58,96.12,96.53,221300.0,65.0863,65.093,64.783,65.0593,221300.0
2008-08-25 15:50:00,96.53,96.57,95.96,96.23,402900.0,65.0593,65.0863,64.6751,64.8571,402900.0
2008-08-26 09:30:00,97.22,98.16,97.15,97.91,309600.0,65.5244,66.1579,65.4772,65.9894,309600.0
2008-08-26 09:40:00,97.91,98.46,97.73,98.26,261400.0,65.9894,66.3601,65.8681,66.2253,261400.0
2008-08-26 09:50:00,98.24,98.31,98.02,98.1,270800.0,66.2118,66.259,66.0635,66.1175,270800.0
2008-08-26 10:00:00,98.13,98.81,98.03,98.7,248400.0,66.1377,66.596,66.0703,66.5218,248400.0
2008-08-26 10:10:00,98.72,98.79,98.38,98.62,232000.0,66.5353,66.5825,66.3062,66.4679,232000.0
2008-08-26 10:20:00,98.61,98.75,98.44,98.53,200700.0,66.4612,66.5555,66.3466,66.4073,200700.0
2008-08-26 10:30:00,98.53,98.59,97.98,98.27,164700.0,66.4073,66.4477,66.0366,66.232,164700.0
2008-08-26 10:40:00,98.27,98.64,98.09,98.28,174800.0,66.232,66.4814,66.1107,66.2388,174800.0
2008-08-26 10:50:00,98.29,98.29,97.85,97.88,207200.0,66.2455,66.2455,65.949,65.9692,207200.0
2008-08-26 11:00:00,97.88,98.3,97.76,98.18,108000.0,65.9692,66.2523,65.8883,66.1714,108000.0
2008-08-26 11:10:00,98.2,98.31,97.96,98.21,109000.0,66.1849,66.259,66.0231,66.1916,109000.0
2008-08-26 11:20:00,98.21,98.26,98.02,98.13,94300.0,66.1916,66.2253,66.0635,66.1377,94300.0
2008-08-26 11:30:00,98.12,98.2,97.52,97.52,122900.0,66.1309,66.1849,65.7266,65.7266,122900.0
2008-08-26 11:40:00,97.52,97.74,97.37,97.41,82800.0,65.7266,65.8748,65.6255,65.6524,82800.0
2008-08-26 11:50:00,97.41,97.46,96.85,97.2,100600.0,65.6524,65.6861,65.275,65.5109,100600.0
2008-08-26 12:00:00,97.21,97.96,97.15,97.72,117100.0,65.5176,66.0231,65.4772,65.8613,117100.0
2008-08-26 12:10:00,97.73,97.94,97.51,97.53,73200.0,65.8681,66.0096,65.7198,65.7333,73200.0
2008-08-26 12:20:00,97.53,98.06,97.42,98.03,82200.0,65.7333,66.0905,65.6592,66.0703,82200.0
2008-08-26 12:30:00,98.07,98.1,97.65,97.69,61600.0,66.0972,66.1175,65.8142,65.8411,61600.0
2008-08-26 12:40:00,97.71,97.77,97.44,97.65,84300.0,65.8546,65.895,65.6726,65.8142,84300.0
2008-08-26 12:50:00,97.68,97.78,97.52,97.54,61100.0,65.8344,65.9018,65.7266,65.74,61100.0
2008-08-26 13:00:00,97.56,97.71,97.45,97.58,55500.0,65.7535,65.8546,65.6794,65.767,55500.0
2008-08-26 13:10:00,97.59,97.65,97.25,97.53,67200.0,65.7737,65.8142,65.5446,65.7333,67200.0
2008-08-26 13:20:00,97.56,97.78,97.51,97.72,33000.0,65.7535,65.9018,65.7198,65.8613,33000.0
2008-08-26 13:30:00,97.69,98.05,97.51,98.05,70400.0,65.8411,66.0838,65.7198,66.0838,70400.0
2008-08-26 13:40:00,98.02,98.32,98.01,98.3,56900.0,66.0635,66.2657,66.0568,66.2523,56900.0
2008-08-26 13:50:00,98.3,98.5,98.13,98.24,91000.0,66.2523,66.3871,66.1377,66.2118,91000.0
2008-08-26 14:00:00,98.24,98.24,97.99,98.19,80400.0,66.2118,66.2118,66.0433,66.1781,80400.0
2008-08-26 14:10:00,98.21,98.28,98.07,98.19,84500.0,66.1916,66.2388,66.0972,66.1781,84500.0
2008-08-26 14:20:00,98.18,98.27,98.1,98.17,69400.0,66.1714,66.232,66.1175,66.1646,69400.0
2008-08-26 14:30:00,98.16,98.16,97.97,97.99,47000.0,66.1579,66.1579,66.0298,66.0433,47000.0
2008-08-26 14:40:00,98.0,98.0,97.86,97.91,101900.0,66.0501,66.0501,65.9557,65.9894,101900.0
2008-08-26 14:50:00,97.91,98.04,97.73,97.74,74900.0,65.9894,66.077,65.8681,65.8748,74900.0
2008-08-26 15:00:00,97.75,97.9,97.64,97.71,89600.0,65.8816,65.9827,65.8074,65.8546,89600.0
2008-08-26 15:10:00,97.71,97.84,97.67,97.83,95300.0,65.8546,65.9422,65.8276,65.9355,95300.0
2008-08-26 15:20:00,97.81,97.95,97.74,97.8,125500.0,65.922,66.0164,65.8748,65.9153,125500.0
2008-08-26 15:30:00,97.8,97.93,97.57,97.88,131700.0,65.9153,66.0029,65.7602,65.9692,131700.0
2008-08-26 15:40:00,97.89,98.18,97.89,97.91,275400.0,65.9759,66.1714,65.9759,65.9894,275400.0
2008-08-26 15:50:00,97.91,98.02,97.65,97.98,379100.0,65.9894,66.0635,65.8142,66.0366,379100.0
2008-08-27 09:30:00,98.89,99.32,97.66,98.05,497200.0,66.6499,66.9397,65.8209,66.0838,497200.0
2008-08-27 09:40:00,98.05,98.74,97.97,98.27,298200.0,66.0838,66.5488,66.0298,66.232,298200.0
2008-08-27 09:50:00,98.27,98.35,98.01,98.13,175300.0,66.232,66.286,66.0568,66.1377,175300.0
2008-08-27 10:00:00,98.16,98.3,98.07,98.27,136300.0,66.1579,66.2523,66.0972,66.232,136300.0
2008-08-27 10:10:00,98.26,98.45,98.26,98.31,173200.0,66.2253,66.3534,66.2253,66.259,173200.0
2008-08-27 10:20:00,98.31,98.39,98.03,98.2,269700.0,66.259,66.3129,66.0703,66.1849,269700.0
2008-08-27 10:30:00,98.2,98.61,98.0,98.22,333200.0,66.1849,66.4612,66.0501,66.1983,333200.0
2008-08-27 10:40:00,98.18,98.62,98.11,98.55,174100.0,66.1714,66.4679,66.1242,66.4207,174100.0
2008-08-27 10:50:00,98.53,98.64,98.26,98.28,126500.0,66.4073,66.4814,66.2253,66.2388,126500.0
2008-08-27 11:00:00,98.27,98.34,97.79,97.85,197000.0,66.232,66.2792,65.9085,65.949,197000.0
2008-08-27 11:10:00,97.83,98.32,97.82,98.26,112800.0,65.9355,66.2657,65.9287,66.2253,112800.0
2008-08-27 11:20:00,98.25,98.28,97.58,97.6,299900.0,66.2186,66.2388,65.767,65.7805,299900.0
2008-08-27 11:30:00,97.59,97.91,97.54,97.8,190700.0,65.7737,65.9894,65.74,65.9153,190700.0
2008-08-27 11:40:00,97.79,97.86,97.61,97.7,120100.0,65.9085,65.9557,65.7872,65.8479,120100.0
2008-08-27 11:50:00,97.71,97.73,97.52,97.54,105100.0,65.8546,65.8681,65.7266,65.74,105100.0
2008-08-27 12:00:00,97.54,98.2,97.46,98.07,164500.0,65.74,66.1849,65.6861,66.0972,164500.0
2008-08-27 12:10:00,98.09,98.09,97.74,97.76,98100.0,66.1107,66.1107,65.8748,65.8883,98100.0
2008-08-27 12:20:00,97.76,98.07,97.7,98.07,49100.0,65.8883,66.0972,65.8479,66.0972,49100.0
2008-08-27 12:30:00,98.06,98.2,97.95,98.01,228000.0,66.0905,66.1849,66.0164,66.0568,228000.0
2008-08-27 12:40:00,98.0,98.09,97.89,97.98,85300.0,66.0501,66.1107,65.9759,66.0366,85300.0
2008-08-27 12:50:00,98.02,98.03,97.45,97.5,128300.0,66.0635,66.0703,65.6794,65.7131,128300.0
2008-08-27 13:00:00,97.52,97.66,97.34,97.34,268900.0,65.7266,65.8209,65.6052,65.6052,268900.0
2008-08-27 13:10:00,97.34,97.41,97.13,97.28,333600.0,65.6052,65.6524,65.4637,65.5648,333600.0
2008-08-27 13:20:00,97.26,97.53,97.23,97.32,195600.0,65.5513,65.7333,65.5311,65.5918,195600.0
2008-08-27 13:30:00,97.33,97.85,97.31,97.85,129700.0,65.5985,65.949,65.585,65.949,129700.0
2008-08-27 13:40:00,97.85,97.95,97.7,97.92,142100.0,65.949,66.0164,65.8479,65.9961,142100.0
2008-08-27 13:50:00,97.91,97.91,97.64,97.73,458000.0,65.9894,65.9894,65.8074,65.8681,458000.0
2008-08-27 14:00:00,97.72,97.89,97.71,97.81,224000.0,65.8613,65.9759,65.8546,65.922,224000.0
2008-08-27 14:10:00,97.8,97.8,97.57,97.69,173400.0,65.9153,65.9153,65.7602,65.8411,173400.0
2008-08-27 14:20:00,97.7,97.97,97.68,97.86,461800.0,65.8479,66.0298,65.8344,65.9557,461800.0
2008-08-27 14:30:00,97.87,97.97,97.72,97.97,116300.0,65.9624,66.0298,65.8613,66.0298,116300.0
2008-08-27 14:40:00,97.97,98.0,97.75,97.8,83400.0,66.0298,66.0501,65.8816,65.9153,83400.0
2008-08-27 14:50:00,97.8,98.01,97.8,97.86,130700.0,65.9153,66.0568,65.9153,65.9557,130700.0
2008-08-27 15:00:00,97.86,98.19,97.86,98.17,115400.0,65.9557,66.1781,65.9557,66.1646,115400.0
2008-08-27 15:10:00,98.17,98.27,98.09,98.21,216400.0,66.1646,66.232,66.1107,66.1916,216400.0
2008-08-27 15:20:00,98.21,98.36,98.16,98.23,139800.0,66.1916,66.2927,66.1579,66.2051,139800.0
2008-08-27 15:30:00,98.24,98.32,98.0,98.04,132800.0,66.2118,66.2657,66.0501,66.077,132800.0
2008-08-27 15:40:00,98.05,98.33,98.02,98.12,239900.0,66.0838,66.2725,66.0635,66.1309,239900.0
2008-08-27 15:50:00,98.11,98.78,98.05,98.58,343700.0,66.1242,66.5758,66.0838,66.441,343700.0
2008-08-28 09:30:00,99.05,99.24,98.32,98.4,222600.0,66.7577,66.8858,66.2657,66.3197,222600.0
2008-08-28 09:40:00,98.41,98.52,97.58,98.07,315600.0,66.3264,66.4005,65.767,66.0972,315600.0
2008-08-28 09:50:00,98.05,98.48,97.94,98.38,242100.0,66.0838,66.3736,66.0096,66.3062,242100.0
2008-08-28 10:00:00,98.36,98.59,98.2,98.4,169800.0,66.2927,66.4477,66.1849,66.3197,169800.0
2008-08-28 10:10:00,98.41,98.52,98.28,98.43,155000.0,66.3264,66.4005,66.2388,66.3399,155000.0
2008-08-28 10:20:00,98.44,98.49,98.16,98.25,143400.0,66.3466,66.3803,66.1579,66.2186,143400.0
2008-08-28 10:30:00,98.26,98.47,97.44,97.54,290100.0,66.2253,66.3668,65.6726,65.74,290100.0
2008-08-28 10:40:00,97.54,97.86,97.33,97.7,204100.0,65.74,65.9557,65.5985,65.8479,204100.0
2008-08-28 10:50:00,97.7,97.88,97.52,97.78,125100.0,65.8479,65.9692,65.7266,65.9018,125100.0
2008-08-28 11:00:00,97.84,98.02,97.78,97.91,148400.0,65.9422,66.0635,65.9018,65.9894,148400.0
2008-08-28 11:10:00,97.91,97.95,97.21,97.28,119500.0,65.9894,66.0164,65.5176,65.5648,119500.0
2008-08-28 11:20:00,97.28,97.36,96.73,96.8,192000.0,65.5648,65.6187,65.1941,65.2413,192000.0
2008-08-28 11:30:00,96.81,97.01,96.51,96.51,134900.0,65.248,65.3828,65.0458,65.0458,134900.0
2008-08-28 11:40:00,96.52,96.57,96.12,96.55,171000.0,65.0526,65.0863,64.783,65.0728,171000.0
2008-08-28 11:50:00,96.53,96.84,96.49,96.55,138800.0,65.0593,65.2682,65.0324,65.0728,138800.0
2008-08-28 12:00:00,96.55,97.25,96.54,97.09,211300.0,65.0728,65.5446,65.066,65.4367,211300.0
2008-08-28 12:10:00,97.08,97.33,96.6,97.01,143300.0,65.43,65.5985,65.1065,65.3828,143300.0
2008-08-28 12:20:00,97.04,97.22,96.91,97.22,88500.0,65.403,65.5244,65.3154,65.5244,88500.0
2008-08-28 12:30:00,97.19,97.24,96.84,96.92,69700.0,65.5041,65.5378,65.2682,65.3222,69700.0
2008-08-28 12:40:00,96.91,97.15,96.83,97.05,59900.0,65.3154,65.4772,65.2615,65.4098,59900.0
2008-08-28 12:50:00,97.04,97.19,96.87,97.12,119200.0,65.403,65.5041,65.2885,65.457,119200.0
2008-08-28 13:00:00,97.14,97.18,96.83,96.89,94500.0,65.4704,65.4974,65.2615,65.3019,94500.0
2008-08-28 13:10:00,96.92,97.1,96.71,96.78,82300.0,65.3222,65.4435,65.1806,65.2278,82300.0
2008-08-28 13:20:00,96.8,96.98,96.69,96.92,83600.0,65.2413,65.3626,65.1671,65.3222,83600.0
2008-08-28 13:30:00,96.93,97.13,96.92,97.05,95700.0,65.3289,65.4637,65.3222,65.4098,95700.0
2008-08-28 13:40:00,97.04,97.51,96.96,97.42,169000.0,65.403,65.7198,65.3491,65.6592,169000.0
2008-08-28 13:50:00,97.45,97.47,97.01,97.09,72600.0,65.6794,65.6929,65.3828,65.4367,72600.0
2008-08-28 14:00:00,97.08,97.5,97.06,97.4,97900.0,65.43,65.7131,65.4165,65.6457,97900.0
2008-08-28 14:10:00,97.4,97.6,97.25,97.42,258600.0,65.6457,65.7805,65.5446,65.6592,258600.0
2008-08-28 14:20:00,97.45,97.45,97.13,97.14,88000.0,65.6794,65.6794,65.4637,65.4704,88000.0
2008-08-28 14:30:00,97.15,97.41,97.14,97.2,69900.0,65.4772,65.6524,65.4704,65.5109,69900.0
2008-08-28 14:40:00,97.19,97.22,96.88,96.89,88400.0,65.5041,65.5244,65.2952,65.3019,88400.0
2008-08-28 14:50:00,96.91,96.97,96.8,96.84,97700.0,65.3154,65.3559,65.2413,65.2682,97700.0
2008-08-28 15:00:00,96.84,96.96,96.77,96.94,118700.0,65.2682,65.3491,65.2211,65.3356,118700.0
2008-08-28 15:10:00,96.92,97.01,96.83,96.89,128900.0,65.3222,65.3828,65.2615,65.3019,128900.0
2008-08-28 15:20:00,96.89,96.89,96.58,96.58,286600.0,65.3019,65.3019,65.093,65.093,286600.0
2008-08-28 15:30:00,96.59,96.62,96.5,96.54,225200.0,65.0997,65.12,65.0391,65.066,225200.0
2008-08-28 15:40:00,96.55,96.65,96.52,96.53,327800.0,65.0728,65.1402,65.0526,65.0593,327800.0
2008-08-28 15:50:00,96.53,96.8,96.52,96.69,453000.0,65.0593,65.2413,65.0526,65.1671,453000.0
2008-08-29 09:30:00,97.39,97.54,96.67,96.88,203100.0,65.7852,65.8866,65.2989,65.4407,203100.0
2008-08-29 09:40:00,96.89,97.0,96.2,96.29,163200.0,65.4475,65.5218,64.9814,65.0422,163200.0
2008-08-29 09:50:00,96.29,96.32,95.93,96.16,151400.0,65.0422,65.0625,64.799,64.9544,151400.0
2008-08-29 10:00:00,96.14,96.41,96.01,96.1,109600.0,64.9409,65.1233,64.8531,64.9139,109600.0
2008-08-29 10:10:00,96.1,96.17,95.6,95.9,361700.0,64.9139,64.9611,64.5761,64.7788,361700.0
2008-08-29 10:20:00,95.88,96.05,95.74,95.83,211700.0,64.7653,64.8801,64.6707,64.7315,211700.0
2008-08-29 10:30:00,95.82,95.84,95.48,95.66,347600.0,64.7247,64.7382,64.4951,64.6166,347600.0
2008-08-29 10:40:00,95.65,95.71,95.32,95.62,171900.0,64.6099,64.6504,64.387,64.5896,171900.0
2008-08-29 10:50:00,95.65,95.68,95.4,95.44,115000.0,64.6099,64.6302,64.441,64.468,115000.0
2008-08-29 11:00:00,95.44,95.65,95.26,95.31,209400.0,64.468,64.6099,64.3465,64.3802,209400.0
2008-08-29 11:10:00,95.32,95.36,95.12,95.21,139300.0,64.387,64.414,64.2519,64.3127,139300.0
2008-08-29 11:20:00,95.19,95.34,95.03,95.16,136100.0,64.2992,64.4005,64.1911,64.2789,136100.0
2008-08-29 11:30:00,95.16,95.71,95.13,95.62,197900.0,64.2789,64.6504,64.2586,64.5896,197900.0
2008-08-29 11:40:00,95.64,95.69,95.3,95.45,218000.0,64.6031,64.6369,64.3735,64.4748,218000.0
2008-08-29 11:50:00,95.45,95.55,95.43,95.44,194000.0,64.4748,64.5423,64.4613,64.468,194000.0
2008-08-29 12:00:00,95.45,95.51,95.27,95.37,149500.0,64.4748,64.5153,64.3532,64.4208,149500.0
2008-08-29 12:10:00,95.36,95.57,95.33,95.4,76600.0,64.414,64.5559,64.3937,64.441,76600.0
2008-08-29 12:20:00,95.38,95.4,95.1,95.3,99900.0,64.4275,64.441,64.2384,64.3735,99900.0
2008-08-29 12:30:00,95.31,95.31,95.13,95.21,88500.0,64.3802,64.3802,64.2586,64.3127,88500.0
2008-08-29 12:40:00,95.21,95.31,95.14,95.16,100500.0,64.3127,64.3802,64.2654,64.2789,100500.0
2008-08-29 12:50:00,95.18,95.29,95.1,95.25,76200.0,64.2924,64.3667,64.2384,64.3397,76200.0
2008-08-29 13:00:00,95.25,95.29,95.0,95.02,252500.0,64.3397,64.3667,64.1708,64.1843,252500.0
2008-08-29 13:10:00,95.04,95.04,94.74,94.78,117500.0,64.1978,64.1978,63.9952,64.0222,117500.0
2008-08-29 13:20:00,94.78,95.1,94.74,95.08,142100.0,64.0222,64.2384,63.9952,64.2249,142100.0
2008-08-29 13:30:00,95.07,95.11,94.86,94.94,72900.0,64.2181,64.2451,64.0763,64.1303,72900.0
2008-08-29 13:40:00,94.95,95.04,94.87,94.93,57200.0,64.1371,64.1978,64.083,64.1235,57200.0
2008-08-29 13:50:00,94.93,95.11,94.88,95.05,66500.0,64.1235,64.2451,64.0898,64.2046,66500.0
2008-08-29 14:00:00,95.04,95.22,95.03,95.13,79200.0,64.1978,64.3194,64.1911,64.2586,79200.0
2008-08-29 14:10:00,95.12,95.18,95.07,95.18,156100.0,64.2519,64.2924,64.2181,64.2924,156100.0
2008-08-29 14:20:00,95.2,95.26,95.08,95.14,175900.0,64.3059,64.3465,64.2249,64.2654,175900.0
2008-08-29 14:30:00,95.15,95.23,95.13,95.19,190300.0,64.2722,64.3262,64.2586,64.2992,190300.0
2008-08-29 14:40:00,95.19,95.22,95.07,95.09,69900.0,64.2992,64.3194,64.2181,64.2316,69900.0
2008-08-29 14:50:00,95.08,95.24,95.08,95.14,150000.0,64.2249,64.3329,64.2249,64.2654,150000.0
2008-08-29 15:00:00,95.14,95.15,94.61,94.62,167900.0,64.2654,64.2722,63.9074,63.9141,167900.0
2008-08-29 15:10:00,94.62,94.72,94.55,94.6,125700.0,63.9141,63.9817,63.8669,63.9006,125700.0
2008-08-29 15:20:00,94.59,94.69,94.38,94.41,173200.0,63.8939,63.9614,63.752,63.7723,173200.0
2008-08-29 15:30:00,94.4,94.54,94.38,94.48,186600.0,63.7655,63.8601,63.752,63.8196,186600.0
2008-08-29 15:40:00,94.48,94.48,94.29,94.33,347400.0,63.8196,63.8196,63.6912,63.7183,347400.0
2008-08-29 15:50:00,94.33,94.51,94.23,94.31,404200.0,63.7183,63.8398,63.6507,63.7047,404200.0
2008-09-02 09:30:00,92.08,92.08,90.08,91.1,720600.0,62.1984,62.1984,60.8475,61.5364,720600.0
2008-09-02 09:40:00,91.07,91.93,91.0,91.28,386700.0,61.5162,62.0971,61.4689,61.658,386700.0
2008-09-02 09:50:00,91.28,91.51,91.02,91.26,272100.0,61.658,61.8134,61.4824,61.6445,272100.0
2008-09-02 10:00:00,91.29,91.65,91.26,91.54,370300.0,61.6648,61.908,61.6445,61.8337,370300.0
2008-09-02 10:10:00,91.53,91.68,91.24,91.49,298900.0,61.8269,61.9282,61.631,61.7999,298900.0
2008-09-02 10:20:00,91.5,91.58,91.3,91.47,277000.0,61.8066,61.8607,61.6715,61.7864,277000.0
2008-09-02 10:30:00,91.49,91.9,91.45,91.88,320300.0,61.7999,62.0768,61.7729,62.0633,320300.0
2008-09-02 10:40:00,91.88,91.98,91.62,91.64,280700.0,62.0633,62.1309,61.8877,61.9012,280700.0
2008-09-02 10:50:00,91.64,91.72,91.44,91.56,263800.0,61.9012,61.9552,61.7661,61.8472,263800.0
2008-09-02 11:00:00,91.56,91.72,91.39,91.53,232300.0,61.8472,61.9552,61.7323,61.8269,232300.0
2008-09-02 11:10:00,91.54,91.65,91.47,91.52,252300.0,61.8337,61.908,61.7864,61.8201,252300.0
2008-09-02 11:20:00,91.52,91.83,91.47,91.76,337300.0,61.8201,62.0295,61.7864,61.9823,337300.0
2008-09-02 11:30:00,91.77,91.9,91.65,91.67,224600.0,61.989,62.0768,61.908,61.9215,224600.0
2008-09-02 11:40:00,91.69,91.73,91.49,91.5,218400.0,61.935,61.962,61.7999,61.8066,218400.0
2008-09-02 11:50:00,91.48,91.59,91.12,91.31,232600.0,61.7931,61.8674,61.55,61.6783,232600.0
2008-09-02 12:00:00,91.29,91.45,91.25,91.29,184200.0,61.6648,61.7729,61.6378,61.6648,184200.0
2008-09-02 12:10:00,91.31,91.46,91.16,91.2,156500.0,61.6783,61.7796,61.577,61.604,156500.0
2008-09-02 12:20:00,91.19,91.3,91.02,91.16,205700.0,61.5972,61.6715,61.4824,61.577,205700.0
2008-09-02 12:30:00,91.15,91.23,91.0,91.18,216200.0,61.5702,61.6243,61.4689,61.5905,216200.0
2008-09-02 12:40:00,91.17,91.48,91.14,91.44,237300.0,61.5837,61.7931,61.5635,61.7661,237300.0
2008-09-02 12:50:00,91.45,91.48,91.3,91.32,189600.0,61.7729,61.7931,61.6715,61.6851,189600.0
2008-09-02 13:00:00,91.31,91.42,91.11,91.26,258100.0,61.6783,61.7526,61.5432,61.6445,258100.0
2008-09-02 13:10:00,91.26,91.45,91.26,91.36,209700.0,61.6445,61.7729,61.6445,61.7121,209700.0
2008-09-02 13:20:00,91.37,91.44,91.16,91.19,161800.0,61.7188,61.7661,61.577,61.5972,161800.0
2008-09-02 13:30:00,91.17,91.19,90.75,90.97,251000.0,61.5837,61.5972,61.3,61.4486,251000.0
2008-09-02 13:40:00,90.96,91.11,90.81,90.91,191400.0,61.4419,61.5432,61.3406,61.4081,191400.0
2008-09-02 13:50:00,90.9,91.07,90.73,90.76,250400.0,61.4013,61.5162,61.2865,61.3068,250400.0
2008-09-02 14:00:00,90.76,91.11,90.62,91.09,279700.0,61.3068,61.5432,61.2122,61.5297,279700.0
2008-09-02 14:10:00,91.09,91.59,91.07,91.24,399400.0,61.5297,61.8674,61.5162,61.631,399400.0
2008-09-02 14:20:00,91.24,91.45,91.07,91.2,395400.0,61.631,61.7729,61.5162,61.604,395400.0
2008-09-02 14:30:00,91.18,91.3,91.07,91.07,132900.0,61.5905,61.6715,61.5162,61.5162,132900.0
2008-09-02 14:40:00,91.08,91.13,90.85,91.02,210300.0,61.5229,61.5567,61.3676,61.4824,210300.0
2008-09-02 14:50:00,91.03,91.08,90.81,90.97,197200.0,61.4892,61.5229,61.3406,61.4486,197200.0
2008-09-02 15:00:00,90.97,91.06,90.71,90.81,176000.0,61.4486,61.5094,61.273,61.3406,176000.0
2008-09-02 15:10:00,90.81,90.87,90.67,90.7,241100.0,61.3406,61.3811,61.246,61.2663,241100.0
2008-09-02 15:20:00,90.7,90.87,90.5,90.59,340600.0,61.2663,61.3811,61.1312,61.192,340600.0
2008-09-02 15:30:00,90.56,90.74,90.5,90.57,298500.0,61.1717,61.2933,61.1312,61.1784,298500.0
2008-09-02 15:40:00,90.56,90.58,90.31,90.5,540000.0,61.1717,61.1852,61.0028,61.1312,540000.0
2008-09-02 15:50:00,90.5,90.6,90.36,90.49,700100.0,61.1312,61.1987,61.0366,61.1244,700100.0
2008-09-03 09:30:00,89.95,90.6,89.95,90.43,377400.0,60.7596,61.1987,60.7596,61.0839,377400.0
2008-09-03 09:40:00,90.42,91.48,90.41,91.28,373800.0,61.0771,61.7931,61.0704,61.658,373800.0
2008-09-03 09:50:00,91.28,91.45,90.5,90.63,285400.0,61.658,61.7729,61.1312,61.219,285400.0
2008-09-03 10:00:00,90.64,90.79,90.25,90.37,298500.0,61.2257,61.327,60.9623,61.0433,298500.0
2008-09-03 10:10:00,90.38,90.48,90.1,90.2,196400.0,61.0501,61.1176,60.861,60.9285,196400.0
2008-09-03 10:20:00,90.24,90.31,90.0,90.09,260600.0,60.9555,61.0028,60.7934,60.8542,260600.0
2008-09-03 10:30:00,90.1,90.49,89.85,89.98,320300.0,60.861,61.1244,60.6921,60.7799,320300.0
2008-09-03 10:40:00,89.99,90.03,89.48,89.69,364800.0,60.7867,60.8137,60.4422,60.584,364800.0
2008-09-03 10:50:00,89.7,89.78,88.95,89.01,292100.0,60.5908,60.6448,60.0842,60.1247,292100.0
2008-09-03 11:00:00,89.0,89.13,88.69,88.88,326900.0,60.1179,60.2057,59.9085,60.0369,326900.0
2008-09-03 11:10:00,88.9,88.92,88.59,88.67,248800.0,60.0504,60.0639,59.841,59.895,248800.0
2008-09-03 11:20:00,88.67,88.92,88.23,88.7,384100.0,59.895,60.0639,59.5978,59.9153,384100.0
2008-09-03 11:30:00,88.67,88.73,87.84,88.04,306200.0,59.895,59.9356,59.3344,59.4695,306200.0
2008-09-03 11:40:00,88.04,88.5,87.92,88.11,409800.0,59.4695,59.7802,59.3884,59.5168,409800.0
2008-09-03 11:50:00,88.13,88.13,87.33,87.58,536700.0,59.5303,59.5303,58.9899,59.1587,536700.0
2008-09-03 12:00:00,87.57,88.33,87.45,88.11,466700.0,59.152,59.6654,59.0709,59.5168,466700.0
2008-09-03 12:10:00,88.11,88.2,87.68,87.8,335500.0,59.5168,59.5775,59.2263,59.3074,335500.0
2008-09-03 12:20:00,87.8,87.92,86.92,87.11,468100.0,59.3074,59.3884,58.7129,58.8413,468100.0
2008-09-03 12:30:00,87.11,87.31,86.22,86.26,456600.0,58.8413,58.9764,58.2401,58.2671,456600.0
2008-09-03 12:40:00,86.26,86.68,86.23,86.38,350200.0,58.2671,58.5508,58.2468,58.3482,350200.0
2008-09-03 12:50:00,86.38,87.08,86.33,87.04,219900.0,58.3482,58.821,58.3144,58.794,219900.0
2008-09-03 13:00:00,87.02,87.27,86.95,87.16,292500.0,58.7805,58.9493,58.7332,58.875,292500.0
2008-09-03 13:10:00,87.17,87.44,87.08,87.23,194900.0,58.8818,59.0642,58.821,58.9223,194900.0
2008-09-03 13:20:00,87.21,87.8,87.19,87.7,271800.0,58.9088,59.3074,58.8953,59.2398,271800.0
2008-09-03 13:30:00,87.71,87.85,87.55,87.83,125600.0,59.2466,59.3411,59.1385,59.3276,125600.0
2008-09-03 13:40:00,87.83,88.03,87.5,87.56,245500.0,59.3276,59.4627,59.1047,59.1452,245500.0
2008-09-03 13:50:00,87.59,88.16,87.57,88.06,218600.0,59.1655,59.5505,59.152,59.483,218600.0
2008-09-03 14:00:00,88.07,88.35,87.64,88.15,205600.0,59.4897,59.6789,59.1993,59.5438,205600.0
2008-09-03 14:10:00,88.15,88.24,87.52,87.67,140600.0,59.5438,59.6046,59.1182,59.2195,140600.0
2008-09-03 14:20:00,87.69,87.79,87.37,87.74,238300.0,59.2331,59.3006,59.0169,59.2668,238300.0
2008-09-03 14:30:00,87.72,87.82,87.41,87.69,141200.0,59.2533,59.3209,59.0439,59.2331,141200.0
2008-09-03 14:40:00,87.68,87.83,87.59,87.68,177000.0,59.2263,59.3276,59.1655,59.2263,177000.0
2008-09-03 14:50:00,87.67,87.74,87.46,87.6,148700.0,59.2195,59.2668,59.0777,59.1723,148700.0
2008-09-03 15:00:00,87.6,87.91,87.58,87.73,186000.0,59.1723,59.3817,59.1587,59.2601,186000.0
2008-09-03 15:10:00,87.74,87.93,87.6,87.78,165100.0,59.2668,59.3952,59.1723,59.2938,165100.0
2008-09-03 15:20:00,87.8,88.42,87.79,88.16,236700.0,59.3074,59.7262,59.3006,59.5505,236700.0
2008-09-03 15:30:00,88.15,88.58,88.0,88.51,277900.0,59.5438,59.8342,59.4425,59.7869,277900.0
2008-09-03 15:40:00,88.5,88.63,88.3,88.63,504100.0,59.7802,59.868,59.6451,59.868,504100.0
2008-09-03 15:50:00,88.63,89.12,88.51,88.75,690900.0,59.868,60.199,59.7869,59.9491,690900.0
2008-09-04 09:30:00,88.66,89.98,88.51,89.86,502800.0,59.8883,60.7799,59.7869,60.6988,502800.0
2008-09-04 09:40:00,89.89,89.94,89.0,89.2,295700.0,60.7191,60.7529,60.1179,60.253,295700.0
2008-09-04 09:50:00,89.19,89.22,88.38,88.69,290500.0,60.2463,60.2665,59.6991,59.9085,290500.0
2008-09-04 10:00:00,88.71,88.9,88.29,88.49,304600.0,59.922,60.0504,59.6383,59.7734,304600.0
2008-09-04 10:10:00,88.49,88.66,88.36,88.4,185400.0,59.7734,59.8883,59.6856,59.7126,185400.0
2008-09-04 10:20:00,88.38,88.45,88.12,88.41,192700.0,59.6991,59.7464,59.5235,59.7194,192700.0
2008-09-04 10:30:00,88.39,88.5,87.51,87.72,230200.0,59.7059,59.7802,59.1115,59.2533,230200.0
2008-09-04 10:40:00,87.73,87.99,87.0,87.04,234100.0,59.2601,59.4357,58.767,58.794,234100.0
2008-09-04 10:50:00,87.06,87.62,86.91,87.12,237600.0,58.8075,59.1858,58.7062,58.848,237600.0
2008-09-04 11:00:00,87.16,88.45,87.16,87.94,528000.0,58.875,59.7464,58.875,59.4019,528000.0
2008-09-04 11:10:00,87.89,88.29,87.21,87.28,269600.0,59.3681,59.6383,58.9088,58.9561,269600.0
2008-09-04 11:20:00,87.3,87.38,86.68,86.83,416300.0,58.9696,59.0237,58.5508,58.6521,416300.0
2008-09-04 11:30:00,86.82,87.55,86.73,87.25,259500.0,58.6454,59.1385,58.5846,58.9358,259500.0
2008-09-04 11:40:00,87.24,87.64,87.11,87.13,178900.0,58.9291,59.1993,58.8413,58.8548,178900.0
2008-09-04 11:50:00,87.13,87.36,87.0,87.23,152800.0,58.8548,59.0101,58.767,58.9223,152800.0
2008-09-04 12:00:00,87.27,87.71,87.24,87.67,157700.0,58.9493,59.2466,58.9291,59.2195,157700.0
2008-09-04 12:10:00,87.65,87.74,86.99,87.11,150900.0,59.206,59.2668,58.7602,58.8413,150900.0
2008-09-04 12:20:00,87.13,87.3,86.8,86.83,198700.0,58.8548,58.9696,58.6319,58.6521,198700.0
2008-09-04 12:30:00,86.81,86.96,86.69,86.7,162800.0,58.6386,58.7399,58.5576,58.5643,162800.0
2008-09-04 12:40:00,86.7,86.72,86.4,86.47,189800.0,58.5643,58.5778,58.3617,58.409,189800.0
2008-09-04 12:50:00,86.46,86.83,86.42,86.59,202000.0,58.4022,58.6521,58.3752,58.49,202000.0
2008-09-04 13:00:00,86.62,86.67,86.12,86.13,175700.0,58.5103,58.5441,58.1725,58.1793,175700.0
2008-09-04 13:10:00,86.14,86.32,86.09,86.27,137900.0,58.1861,58.3076,58.1523,58.2739,137900.0
2008-09-04 13:20:00,86.27,86.32,85.85,85.9,232400.0,58.2739,58.3076,57.9902,58.0239,232400.0
2008-09-04 13:30:00,85.89,86.81,85.75,86.6,313900.0,58.0172,58.6386,57.9226,58.4968,313900.0
2008-09-04 13:40:00,86.58,86.86,86.48,86.66,193700.0,58.4833,58.6724,58.4157,58.5373,193700.0
2008-09-04 13:50:00,86.68,86.9,86.52,86.68,123000.0,58.5508,58.6994,58.4427,58.5508,123000.0
2008-09-04 14:00:00,86.65,86.85,86.43,86.47,156900.0,58.5305,58.6656,58.3819,58.409,156900.0
2008-09-04 14:10:00,86.47,86.47,85.81,86.01,193800.0,58.409,58.409,57.9631,58.0982,193800.0
2008-09-04 14:20:00,86.03,86.9,85.9,86.89,201100.0,58.1118,58.6994,58.0239,58.6927,201100.0
2008-09-04 14:30:00,86.89,86.92,86.44,86.81,166000.0,58.6927,58.7129,58.3887,58.6386,166000.0
2008-09-04 14:40:00,86.8,86.96,86.6,86.75,133600.0,58.6319,58.7399,58.4968,58.5981,133600.0
2008-09-04 14:50:00,86.74,87.27,86.51,87.25,153200.0,58.5913,58.9493,58.436,58.9358,153200.0
2008-09-04 15:00:00,87.26,87.61,87.0,87.5,491300.0,58.9426,59.179,58.767,59.1047,491300.0
2008-09-04 15:10:00,87.52,87.58,87.23,87.46,304700.0,59.1182,59.1587,58.9223,59.0777,304700.0
2008-09-04 15:20:00,87.46,87.65,87.22,87.57,442200.0,59.0777,59.206,58.9156,59.152,442200.0
2008-09-04 15:30:00,87.57,87.77,87.28,87.29,241700.0,59.152,59.2871,58.9561,58.9629,241700.0
2008-09-04 15:40:00,87.28,87.28,86.88,86.95,450900.0,58.9561,58.9561,58.6859,58.7332,450900.0
2008-09-04 15:50:00,86.95,87.44,86.66,86.75,571200.0,58.7332,59.0642,58.5373,58.5981,571200.0
2008-09-05 09:30:00,86.86,87.3,86.07,87.3,417400.0,58.6724,58.9696,58.1388,58.9696,417400.0
2008-09-05 09:40:00,87.2,87.45,86.36,86.82,299500.0,58.9021,59.0709,58.3347,58.6454,299500.0
2008-09-05 09:50:00,86.82,87.0,86.52,86.83,229400.0,58.6454,58.767,58.4427,58.6521,229400.0
2008-09-05 10:00:00,86.82,86.83,85.89,86.04,209000.0,58.6454,58.6521,58.0172,58.1185,209000.0
2008-09-05 10:10:00,86.01,86.14,85.58,85.9,313400.0,58.0982,58.1861,57.8078,58.0239,313400.0
2008-09-05 10:20:00,85.9,85.95,85.01,85.17,379900.0,58.0239,58.0577,57.4228,57.5308,379900.0
2008-09-05 10:30:00,85.16,85.37,84.79,85.01,389600.0,57.5241,57.6659,57.2742,57.4228,389600.0
2008-09-05 10:40:00,85.0,85.05,84.38,84.42,311500.0,57.416,57.4498,56.9972,57.0242,311500.0
2008-09-05 10:50:00,84.43,84.81,84.13,84.19,352200.0,57.031,57.2877,56.8283,56.8689,352200.0
2008-09-05 11:00:00,84.21,84.62,84.13,84.38,432100.0,56.8824,57.1593,56.8283,56.9972,432100.0
2008-09-05 11:10:00,84.36,84.6,84.04,84.09,253200.0,56.9837,57.1458,56.7675,56.8013,253200.0
2008-09-05 11:20:00,84.1,84.62,84.03,84.04,406200.0,56.8081,57.1593,56.7608,56.7675,406200.0
2008-09-05 11:30:00,84.03,84.69,84.0,84.38,289100.0,56.7608,57.2066,56.7405,56.9972,289100.0
2008-09-05 11:40:00,84.37,84.64,84.01,84.64,242100.0,56.9904,57.1728,56.7473,57.1728,242100.0
2008-09-05 11:50:00,84.65,84.71,84.12,84.29,380500.0,57.1796,57.2201,56.8216,56.9364,380500.0
2008-09-05 12:00:00,84.3,84.71,84.12,84.62,244400.0,56.9432,57.2201,56.8216,57.1593,244400.0
2008-09-05 12:10:00,84.62,84.91,84.0,84.2,335900.0,57.1593,57.3552,56.7405,56.8756,335900.0
2008-09-05 12:20:00,84.2,84.37,83.89,84.35,222100.0,56.8756,56.9904,56.6662,56.9769,222100.0
2008-09-05 12:30:00,84.35,84.4,84.09,84.4,173300.0,56.9769,57.0107,56.8013,57.0107,173300.0
2008-09-05 12:40:00,84.37,84.86,84.36,84.66,337500.0,56.9904,57.3214,56.9837,57.1863,337500.0
2008-09-05 12:50:00,84.68,84.79,84.35,84.64,170600.0,57.1998,57.2742,56.9769,57.1728,170600.0
2008-09-05 13:00:00,84.67,84.85,84.45,84.58,155600.0,57.1931,57.3147,57.0445,57.1323,155600.0
2008-09-05 13:10:00,84.61,84.95,84.46,84.72,172100.0,57.1526,57.3822,57.0512,57.2269,172100.0
2008-09-05 13:20:00,84.73,84.8,84.37,84.59,133200.0,57.2336,57.2809,56.9904,57.1391,133200.0
2008-09-05 13:30:00,84.58,84.73,84.37,84.5,106500.0,57.1323,57.2336,56.9904,57.0783,106500.0
2008-09-05 13:40:00,84.47,84.8,84.4,84.65,143700.0,57.058,57.2809,57.0107,57.1796,143700.0
2008-09-05 13:50:00,84.63,84.84,84.42,84.54,171300.0,57.1661,57.3079,57.0242,57.1053,171300.0
2008-09-05 14:00:00,84.54,85.1,84.53,85.03,237900.0,57.1053,57.4836,57.0985,57.4363,237900.0
2008-09-05 14:10:00,85.06,85.22,84.92,84.95,295200.0,57.4565,57.5646,57.362,57.3822,295200.0
2008-09-05 14:20:00,84.97,85.5,84.8,85.49,394600.0,57.3957,57.7537,57.2809,57.747,394600.0
2008-09-05 14:30:00,85.48,85.65,85.12,85.28,282900.0,57.7402,57.8551,57.4971,57.6051,282900.0
2008-09-05 14:40:00,85.27,85.7,85.22,85.68,254900.0,57.5984,57.8888,57.5646,57.8753,254900.0
2008-09-05 14:50:00,85.66,85.92,85.56,85.74,276300.0,57.8618,58.0374,57.7943,57.9159,276300.0
2008-09-05 15:00:00,85.74,85.74,85.37,85.39,257100.0,57.9159,57.9159,57.6659,57.6794,257100.0
2008-09-05 15:10:00,85.41,85.7,85.28,85.63,216300.0,57.693,57.8888,57.6051,57.8416,216300.0
2008-09-05 15:20:00,85.64,85.79,85.46,85.67,194500.0,57.8483,57.9496,57.7267,57.8686,194500.0
2008-09-05 15:30:00,85.69,85.79,85.54,85.77,197200.0,57.8821,57.9496,57.7808,57.9361,197200.0
2008-09-05 15:40:00,85.74,86.0,85.6,85.88,334200.0,57.9159,58.0915,57.8213,58.0104,334200.0
2008-09-05 15:50:00,85.89,86.21,85.82,85.83,440000.0,58.0172,58.2333,57.9699,57.9767,440000.0
2008-09-08 09:30:00,88.27,89.0,88.22,88.52,528900.0,59.6248,60.1179,59.5911,59.7937,528900.0
2008-09-08 09:40:00,88.47,88.6,87.88,88.44,558300.0,59.7599,59.8477,59.3614,59.7397,558300.0
2008-09-08 09:50:00,88.49,88.62,87.83,88.02,519900.0,59.7734,59.8613,59.3276,59.456,519900.0
2008-09-08 10:00:00,87.99,88.48,87.79,88.19,436100.0,59.4357,59.7667,59.3006,59.5708,436100.0
2008-09-08 10:10:00,88.18,88.22,87.1,87.36,516800.0,59.564,59.5911,58.8345,59.0101,516800.0
2008-09-08 10:20:00,87.36,87.92,87.01,87.82,355000.0,59.0101,59.3884,58.7737,59.3209,355000.0
2008-09-08 10:30:00,87.8,88.19,87.6,87.76,375800.0,59.3074,59.5708,59.1723,59.2803,375800.0
2008-09-08 10:40:00,87.74,87.95,87.68,87.73,246500.0,59.2668,59.4087,59.2263,59.2601,246500.0
2008-09-08 10:50:00,87.75,87.94,87.28,87.44,243400.0,59.2736,59.4019,58.9561,59.0642,243400.0
2008-09-08 11:00:00,87.43,87.68,87.01,87.41,379600.0,59.0574,59.2263,58.7737,59.0439,379600.0
2008-09-08 11:10:00,87.4,87.79,87.25,87.27,266300.0,59.0372,59.3006,58.9358,58.9493,266300.0
2008-09-08 11:20:00,87.23,87.24,85.66,85.85,587500.0,58.9223,58.9291,57.8618,57.9902,587500.0
2008-09-08 11:30:00,85.82,86.31,85.36,86.31,438700.0,57.9699,58.3009,57.6592,58.3009,438700.0
2008-09-08 11:40:00,86.29,86.37,85.48,85.54,312900.0,58.2874,58.3414,57.7402,57.7808,312900.0
2008-09-08 11:50:00,85.57,86.0,85.08,85.43,436100.0,57.801,58.0915,57.47,57.7065,436100.0
2008-09-08 12:00:00,85.41,85.65,84.94,85.17,357800.0,57.693,57.8551,57.3755,57.5308,357800.0
2008-09-08 12:10:00,85.18,85.42,84.92,85.11,280000.0,57.5376,57.6997,57.362,57.4903,280000.0
2008-09-08 12:20:00,85.12,86.01,85.12,85.95,283300.0,57.4971,58.0982,57.4971,58.0577,283300.0
2008-09-08 12:30:00,85.93,86.28,85.76,85.86,267000.0,58.0442,58.2806,57.9294,57.9969,267000.0
2008-09-08 12:40:00,85.87,86.26,85.64,86.14,229500.0,58.0037,58.2671,57.8483,58.1861,229500.0
2008-09-08 12:50:00,86.14,86.37,86.05,86.13,188000.0,58.1861,58.3414,58.1253,58.1793,188000.0
2008-09-08 13:00:00,86.15,86.53,85.98,86.0,222300.0,58.1928,58.4495,58.078,58.0915,222300.0
2008-09-08 13:10:00,85.99,86.2,85.76,86.02,311000.0,58.0847,58.2266,57.9294,58.105,311000.0
2008-09-08 13:20:00,86.01,86.01,85.5,85.78,152500.0,58.0982,58.0982,57.7537,57.9429,152500.0
2008-09-08 13:30:00,85.78,85.85,85.42,85.55,128000.0,57.9429,57.9902,57.6997,57.7875,128000.0
2008-09-08 13:40:00,85.57,85.59,85.34,85.36,155100.0,57.801,57.8145,57.6457,57.6592,155100.0
2008-09-08 13:50:00,85.36,85.36,84.96,85.02,139800.0,57.6592,57.6592,57.389,57.4295,139800.0
2008-09-08 14:00:00,85.02,85.54,84.9,85.45,368500.0,57.4295,57.7808,57.3485,57.72,368500.0
2008-09-08 14:10:00,85.44,85.87,85.3,85.42,301300.0,57.7132,58.0037,57.6186,57.6997,301300.0
2008-09-08 14:20:00,85.4,86.03,85.38,86.03,313300.0,57.6862,58.1118,57.6727,58.1118,313300.0
2008-09-08 14:30:00,86.01,86.19,85.76,86.18,213300.0,58.0982,58.2198,57.9294,58.2131,213300.0
2008-09-08 14:40:00,86.18,86.19,85.45,85.51,252600.0,58.2131,58.2198,57.72,57.7605,252600.0
2008-09-08 14:50:00,85.5,85.77,85.47,85.69,187500.0,57.7537,57.9361,57.7335,57.8821,187500.0
2008-09-08 15:00:00,85.68,85.9,85.4,85.5,186300.0,57.8753,58.0239,57.6862,57.7537,186300.0
2008-09-08 15:10:00,85.49,86.11,85.4,85.83,225100.0,57.747,58.1658,57.6862,57.9767,225100.0
2008-09-08 15:20:00,85.82,85.98,85.63,85.69,229600.0,57.9699,58.078,57.8416,57.8821,229600.0
2008-09-08 15:30:00,85.7,86.03,85.62,85.99,244000.0,57.8888,58.1118,57.8348,58.0847,244000.0
2008-09-08 15:40:00,85.98,86.04,85.68,85.94,404900.0,58.078,58.1185,57.8753,58.051,404900.0
2008-09-08 15:50:00,85.94,86.35,85.69,86.16,855600.0,58.051,58.3279,57.8821,58.1996,855600.0
2008-09-09 09:30:00,85.23,85.55,83.85,83.85,717600.0,57.5714,57.7875,56.6392,56.6392,717600.0
2008-09-09 09:40:00,83.85,84.42,83.72,84.34,655600.0,56.6392,57.0242,56.5514,56.9702,655600.0
2008-09-09 09:50:00,84.25,84.38,83.73,83.96,476000.0,56.9094,56.9972,56.5581,56.7135,476000.0
2008-09-09 10:00:00,83.96,84.37,83.9,84.25,515400.0,56.7135,56.9904,56.673,56.9094,515400.0
2008-09-09 10:10:00,84.27,84.3,82.84,83.05,467000.0,56.9229,56.9432,55.957,56.0988,467000.0
2008-09-09 10:20:00,83.02,83.66,82.8,82.89,502100.0,56.0785,56.5109,55.9299,55.9907,502100.0
2008-09-09 10:30:00,82.87,82.91,82.17,82.62,688100.0,55.9772,56.0042,55.5044,55.8084,688100.0
2008-09-09 10:40:00,82.61,82.64,81.98,82.27,435300.0,55.8016,55.8219,55.376,55.5719,435300.0
2008-09-09 10:50:00,82.25,82.79,82.02,82.16,586100.0,55.5584,55.9232,55.4031,55.4976,586100.0
2008-09-09 11:00:00,82.15,83.15,81.97,83.01,314900.0,55.4909,56.1664,55.3693,56.0718,314900.0
2008-09-09 11:10:00,82.98,83.24,82.42,83.24,246800.0,56.0515,56.2272,55.6733,56.2272,246800.0
2008-09-09 11:20:00,83.23,83.64,82.98,83.49,390000.0,56.2204,56.4973,56.0515,56.396,390000.0
2008-09-09 11:30:00,83.47,83.87,83.05,83.66,296400.0,56.3825,56.6527,56.0988,56.5109,296400.0
2008-09-09 11:40:00,83.66,83.81,83.15,83.15,275900.0,56.5109,56.6122,56.1664,56.1664,275900.0
2008-09-09 11:50:00,83.14,83.4,82.84,82.85,302100.0,56.1596,56.3352,55.957,55.9637,302100.0
2008-09-09 12:00:00,82.85,83.2,82.73,82.96,362800.0,55.9637,56.2001,55.8827,56.038,362800.0
2008-09-09 12:10:00,82.96,83.5,82.86,83.48,282200.0,56.038,56.4028,55.9705,56.3893,282200.0
2008-09-09 12:20:00,83.48,83.56,83.1,83.28,208400.0,56.3893,56.4433,56.1326,56.2542,208400.0
2008-09-09 12:30:00,83.26,84.0,83.21,83.97,222000.0,56.2407,56.7405,56.2069,56.7203,222000.0
2008-09-09 12:40:00,83.98,83.98,83.4,83.54,197300.0,56.727,56.727,56.3352,56.4298,197300.0
2008-09-09 12:50:00,83.53,83.72,83.32,83.51,175400.0,56.423,56.5514,56.2812,56.4095,175400.0
2008-09-09 13:00:00,83.5,83.92,83.43,83.77,195700.0,56.4028,56.6865,56.3555,56.5852,195700.0
2008-09-09 13:10:00,83.77,84.0,83.21,83.95,179100.0,56.5852,56.7405,56.2069,56.7067,179100.0
2008-09-09 13:20:00,83.98,83.99,83.29,83.62,154500.0,56.727,56.7338,56.2609,56.4838,154500.0
2008-09-09 13:30:00,83.62,83.84,83.25,83.51,203600.0,56.4838,56.6324,56.2339,56.4095,203600.0
2008-09-09 13:40:00,83.49,83.56,83.0,83.07,206500.0,56.396,56.4433,56.065,56.1123,206500.0
2008-09-09 13:50:00,83.07,83.28,82.92,83.21,237800.0,56.1123,56.2542,56.011,56.2069,237800.0
2008-09-09 14:00:00,83.23,83.39,82.93,83.02,232600.0,56.2204,56.3285,56.0178,56.0785,232600.0
2008-09-09 14:10:00,83.04,83.22,82.8,82.83,297600.0,56.0921,56.2136,55.9299,55.9502,297600.0
2008-09-09 14:20:00,82.83,83.16,82.33,82.42,221100.0,55.9502,56.1731,55.6125,55.6733,221100.0
2008-09-09 14:30:00,82.42,82.64,81.89,82.24,340800.0,55.6733,55.8219,55.3153,55.5517,340800.0
2008-09-09 14:40:00,82.25,82.75,82.07,82.68,389200.0,55.5584,55.8962,55.4368,55.8489,389200.0
2008-09-09 14:50:00,82.68,82.81,82.0,82.02,227000.0,55.8489,55.9367,55.3896,55.4031,227000.0
2008-09-09 15:00:00,82.02,82.09,80.96,81.27,740600.0,55.4031,55.4504,54.6871,54.8965,740600.0
2008-09-09 15:10:00,81.26,81.84,81.07,81.72,370400.0,54.8897,55.2815,54.7614,55.2004,370400.0
2008-09-09 15:20:00,81.69,82.19,81.64,81.93,421200.0,55.1802,55.5179,55.1464,55.3423,421200.0
2008-09-09 15:30:00,81.92,82.16,81.39,81.58,470900.0,55.3355,55.4976,54.9775,55.1059,470900.0
2008-09-09 15:40:00,81.55,81.58,80.72,80.93,802300.0,55.0856,55.1059,54.5249,54.6668,802300.0
2008-09-09 15:50:00,80.93,83.67,80.68,81.02,1193900.0,54.6668,56.5176,54.4979,54.7276,1193900.0
2008-09-10 09:30:00,82.0,84.38,81.73,84.0,795100.0,55.3896,56.9972,55.2072,56.7405,795100.0
2008-09-10 09:40:00,83.94,84.84,83.94,84.79,581500.0,56.7,57.3079,56.7,57.2742,581500.0
2008-09-10 09:50:00,84.84,85.6,84.67,85.23,703500.0,57.3079,57.8213,57.1931,57.5714,703500.0
2008-09-10 10:00:00,85.24,85.48,84.89,84.9,843600.0,57.5781,57.7402,57.3417,57.3485,843600.0
2008-09-10 10:10:00,84.9,85.28,84.38,84.75,482100.0,57.3485,57.6051,56.9972,57.2471,482100.0
2008-09-10 10:20:00,84.77,84.96,84.52,84.67,317700.0,57.2606,57.389,57.0918,57.1931,317700.0
2008-09-10 10:30:00,84.66,85.48,84.26,84.49,699100.0,57.1863,57.7402,56.9161,57.0715,699100.0
2008-09-10 10:40:00,84.49,85.13,84.22,84.26,863400.0,57.0715,57.5038,56.8891,56.9161,863400.0
2008-09-10 10:50:00,84.31,84.39,83.67,84.09,617400.0,56.9499,57.004,56.5176,56.8013,617400.0
2008-09-10 11:00:00,84.06,84.74,83.82,84.25,432300.0,56.7811,57.2404,56.6189,56.9094,432300.0
2008-09-10 11:10:00,84.26,84.39,83.59,83.64,328000.0,56.9161,57.004,56.4636,56.4973,328000.0
2008-09-10 11:20:00,83.69,83.84,83.49,83.63,427700.0,56.5311,56.6324,56.396,56.4906,427700.0
2008-09-10 11:30:00,83.63,84.49,83.39,84.45,481800.0,56.4906,57.0715,56.3285,57.0445,481800.0
2008-09-10 11:40:00,84.43,84.91,84.43,84.75,322200.0,57.031,57.3552,57.031,57.2471,322200.0
2008-09-10 11:50:00,84.72,84.78,84.02,84.21,363700.0,57.2269,57.2674,56.754,56.8824,363700.0
2008-09-10 12:00:00,84.2,84.44,84.04,84.24,232800.0,56.8756,57.0377,56.7675,56.9026,232800.0
2008-09-10 12:10:00,84.25,84.45,83.9,84.45,207800.0,56.9094,57.0445,56.673,57.0445,207800.0
2008-09-10 12:20:00,84.42,84.49,84.15,84.18,170800.0,57.0242,57.0715,56.8418,56.8621,170800.0
2008-09-10 12:30:00,84.17,84.58,84.14,84.52,166900.0,56.8554,57.1323,56.8351,57.0918,166900.0
2008-09-10 12:40:00,84.5,84.84,84.36,84.72,210100.0,57.0783,57.3079,56.9837,57.2269,210100.0
2008-09-10 12:50:00,84.73,84.87,84.56,84.63,250700.0,57.2336,57.3282,57.1188,57.1661,250700.0
2008-09-10 13:00:00,84.63,84.76,84.35,84.42,246700.0,57.1661,57.2539,56.9769,57.0242,246700.0
2008-09-10 13:10:00,84.39,84.45,84.2,84.43,165600.0,57.004,57.0445,56.8756,57.031,165600.0
2008-09-10 13:20:00,84.44,84.83,84.28,84.82,149500.0,57.0377,57.3012,56.9297,57.2944,149500.0
2008-09-10 13:30:00,84.78,85.46,84.78,85.33,370300.0,57.2674,57.7267,57.2674,57.6389,370300.0
2008-09-10 13:40:00,85.32,85.39,84.66,84.67,279900.0,57.6322,57.6794,57.1863,57.1931,279900.0
2008-09-10 13:50:00,84.66,84.88,84.41,84.48,297300.0,57.1863,57.3349,57.0175,57.0648,297300.0
2008-09-10 14:00:00,84.49,84.83,84.32,84.74,236500.0,57.0715,57.3012,56.9567,57.2404,236500.0
2008-09-10 14:10:00,84.71,85.18,84.65,85.07,176300.0,57.2201,57.5376,57.1796,57.4633,176300.0
2008-09-10 14:20:00,85.07,85.28,84.73,84.96,221800.0,57.4633,57.6051,57.2336,57.389,221800.0
2008-09-10 14:30:00,84.95,85.44,84.91,85.0,229400.0,57.3822,57.7132,57.3552,57.416,229400.0
2008-09-10 14:40:00,85.01,85.17,84.87,85.1,217400.0,57.4228,57.5308,57.3282,57.4836,217400.0
2008-09-10 14:50:00,85.13,85.14,84.6,84.92,184500.0,57.5038,57.5106,57.1458,57.362,184500.0
2008-09-10 15:00:00,84.91,85.41,84.83,85.37,235500.0,57.3552,57.693,57.3012,57.6659,235500.0
2008-09-10 15:10:00,85.38,85.69,85.23,85.56,207400.0,57.6727,57.8821,57.5714,57.7943,207400.0
2008-09-10 15:20:00,85.56,85.69,85.39,85.53,475800.0,57.7943,57.8821,57.6794,57.774,475800.0
2008-09-10 15:30:00,85.52,85.67,85.02,85.02,383100.0,57.7673,57.8686,57.4295,57.4295,383100.0
2008-09-10 15:40:00,85.05,85.29,84.73,84.89,633000.0,57.4498,57.6119,57.2336,57.3417,633000.0
2008-09-10 15:50:00,84.88,85.11,84.51,84.66,762300.0,57.3349,57.4903,57.085,57.1863,762300.0
2008-09-11 09:30:00,84.22,85.68,83.4,85.57,691900.0,56.8891,57.8753,56.3352,57.801,691900.0
2008-09-11 09:40:00,85.52,85.81,84.48,84.54,627200.0,57.7673,57.9631,57.0648,57.1053,627200.0
2008-09-11 09:50:00,84.57,85.33,84.06,84.36,447000.0,57.1255,57.6389,56.7811,56.9837,447000.0
2008-09-11 10:00:00,84.38,84.72,84.0,84.35,478300.0,56.9972,57.2269,56.7405,56.9769,478300.0
2008-09-11 10:10:00,84.37,85.47,84.26,85.0,656600.0,56.9904,57.7335,56.9161,57.416,656600.0
2008-09-11 10:20:00,85.0,85.41,84.59,84.93,390100.0,57.416,57.693,57.1391,57.3687,390100.0
2008-09-11 10:30:00,84.96,85.03,83.85,84.41,429800.0,57.389,57.4363,56.6392,57.0175,429800.0
2008-09-11 10:40:00,84.4,84.95,84.22,84.72,353200.0,57.0107,57.3822,56.8891,57.2269,353200.0
2008-09-11 10:50:00,84.68,85.41,84.6,85.0,306900.0,57.1998,57.693,57.1458,57.416,306900.0
2008-09-11 11:00:00,84.99,85.48,84.78,85.43,327100.0,57.4092,57.7402,57.2674,57.7065,327100.0
2008-09-11 11:10:00,85.4,85.8,85.03,85.61,352500.0,57.6862,57.9564,57.4363,57.828,352500.0
2008-09-11 11:20:00,85.63,85.95,84.99,85.43,228100.0,57.8416,58.0577,57.4092,57.7065,228100.0
2008-09-11 11:30:00,85.43,86.3,85.37,86.09,214900.0,57.7065,58.2941,57.6659,58.1523,214900.0
2008-09-11 11:40:00,86.12,86.33,85.89,86.08,214600.0,58.1725,58.3144,58.0172,58.1455,214600.0
2008-09-11 11:50:00,86.05,86.98,85.88,86.86,320300.0,58.1253,58.7535,58.0104,58.6724,320300.0
2008-09-11 12:00:00,86.84,87.55,86.64,87.05,344200.0,58.6589,59.1385,58.5238,58.8007,344200.0
2008-09-11 12:10:00,87.06,87.23,86.54,86.82,179500.0,58.8075,58.9223,58.4562,58.6454,179500.0
2008-09-11 12:20:00,86.81,87.19,86.77,86.83,137900.0,58.6386,58.8953,58.6116,58.6521,137900.0
2008-09-11 12:30:00,86.82,86.89,86.36,86.73,291400.0,58.6454,58.6927,58.3347,58.5846,291400.0
2008-09-11 12:40:00,86.69,86.72,85.98,86.59,202800.0,58.5576,58.5778,58.078,58.49,202800.0
2008-09-11 12:50:00,86.6,86.62,85.93,85.97,147800.0,58.4968,58.5103,58.0442,58.0712,147800.0
2008-09-11 13:00:00,85.97,86.09,85.62,85.67,178000.0,58.0712,58.1523,57.8348,57.8686,178000.0
2008-09-11 13:10:00,85.68,85.9,85.27,85.32,235500.0,57.8753,58.0239,57.5984,57.6322,235500.0
2008-09-11 13:20:00,85.31,85.52,85.02,85.39,273900.0,57.6254,57.7673,57.4295,57.6794,273900.0
2008-09-11 13:30:00,85.39,85.72,85.28,85.66,262900.0,57.6794,57.9024,57.6051,57.8618,262900.0
2008-09-11 13:40:00,85.67,86.17,85.64,86.0,161600.0,57.8686,58.2063,57.8483,58.0915,161600.0
2008-09-11 13:50:00,86.02,86.87,85.98,86.54,240000.0,58.105,58.6792,58.078,58.4562,240000.0
2008-09-11 14:00:00,86.54,86.95,86.1,86.78,172100.0,58.4562,58.7332,58.159,58.6184,172100.0
2008-09-11 14:10:00,86.8,87.04,86.63,86.82,258400.0,58.6319,58.794,58.517,58.6454,258400.0
2008-09-11 14:20:00,86.84,87.01,86.5,86.77,316200.0,58.6589,58.7737,58.4292,58.6116,316200.0
2008-09-11 14:30:00,86.79,86.79,85.94,86.02,234200.0,58.6251,58.6251,58.051,58.105,234200.0
2008-09-11 14:40:00,86.02,86.73,86.01,86.68,313800.0,58.105,58.5846,58.0982,58.5508,313800.0
2008-09-11 14:50:00,86.72,86.74,86.3,86.39,209800.0,58.5778,58.5913,58.2941,58.3549,209800.0
2008-09-11 15:00:00,86.39,86.76,86.28,86.64,244400.0,58.3549,58.6049,58.2806,58.5238,244400.0
2008-09-11 15:10:00,86.53,86.6,86.02,86.04,242000.0,58.4495,58.4968,58.105,58.1185,242000.0
2008-09-11 15:20:00,86.03,86.25,85.77,85.93,257600.0,58.1118,58.2604,57.9361,58.0442,257600.0
2008-09-11 15:30:00,85.93,86.32,85.53,86.31,283100.0,58.0442,58.3076,57.774,58.3009,283100.0
2008-09-11 15:40:00,86.31,87.15,86.08,86.84,503300.0,58.3009,58.8683,58.1455,58.6589,503300.0
2008-09-11 15:50:00,86.85,87.3,86.74,87.1,885300.0,58.6656,58.9696,58.5913,58.8345,885300.0
2008-09-12 09:30:00,87.04,88.66,87.03,87.99,573700.0,58.794,59.8883,58.7872,59.4357,573700.0
2008-09-12 09:40:00,88.0,88.67,87.38,87.52,360300.0,59.4425,59.895,59.0237,59.1182,360300.0
2008-09-12 09:50:00,87.54,88.37,87.24,87.79,420800.0,59.1317,59.6924,58.9291,59.3006,420800.0
2008-09-12 10:00:00,87.78,88.75,87.58,88.68,300400.0,59.2938,59.9491,59.1587,59.9018,300400.0
2008-09-12 10:10:00,88.67,88.97,88.35,88.89,294300.0,59.895,60.0977,59.6789,60.0436,294300.0
2008-09-12 10:20:00,88.87,89.5,88.77,89.31,611500.0,60.0301,60.4557,59.9626,60.3273,611500.0
2008-09-12 10:30:00,89.32,89.32,88.51,88.71,235400.0,60.3341,60.3341,59.7869,59.922,235400.0
2008-09-12 10:40:00,88.74,89.26,88.67,88.93,276100.0,59.9423,60.2936,59.895,60.0706,276100.0
2008-09-12 10:50:00,88.94,89.25,88.91,88.91,193800.0,60.0774,60.2868,60.0571,60.0571,193800.0
2008-09-12 11:00:00,88.91,89.14,88.56,88.65,275300.0,60.0571,60.2125,59.8207,59.8815,275300.0
2008-09-12 11:10:00,88.63,88.85,88.29,88.46,256200.0,59.868,60.0166,59.6383,59.7532,256200.0
2008-09-12 11:20:00,88.41,89.2,88.38,89.08,241600.0,59.7194,60.253,59.6991,60.172,241600.0
2008-09-12 11:30:00,89.05,89.14,88.38,88.4,193300.0,60.1517,60.2125,59.6991,59.7126,193300.0
2008-09-12 11:40:00,88.41,88.64,88.03,88.62,221100.0,59.7194,59.8748,59.4627,59.8613,221100.0
2008-09-12 11:50:00,88.61,88.84,88.18,88.24,191100.0,59.8545,60.0099,59.564,59.6046,191100.0
2008-09-12 12:00:00,88.27,88.48,87.97,88.03,186700.0,59.6248,59.7667,59.4222,59.4627,186700.0
2008-09-12 12:10:00,88.04,88.44,87.61,88.44,214800.0,59.4695,59.7397,59.179,59.7397,214800.0
2008-09-12 12:20:00,88.46,88.55,88.16,88.38,131400.0,59.7532,59.814,59.5505,59.6991,131400.0
2008-09-12 12:30:00,88.38,88.41,88.16,88.24,137500.0,59.6991,59.7194,59.5505,59.6046,137500.0
2008-09-12 12:40:00,88.23,88.29,88.0,88.25,185600.0,59.5978,59.6383,59.4425,59.6113,185600.0
2008-09-12 12:50:00,88.23,88.24,87.89,87.94,127300.0,59.5978,59.6046,59.3681,59.4019,127300.0
2008-09-12 13:00:00,87.94,88.23,87.83,87.99,104600.0,59.4019,59.5978,59.3276,59.4357,104600.0
2008-09-12 13:10:00,87.99,88.5,87.97,88.05,174500.0,59.4357,59.7802,59.4222,59.4762,174500.0
2008-09-12 13:20:00,88.05,88.15,87.83,88.14,153100.0,59.4762,59.5438,59.3276,59.537,153100.0
2008-09-12 13:30:00,88.14,88.27,87.93,88.07,111900.0,59.537,59.6248,59.3952,59.4897,111900.0
2008-09-12 13:40:00,88.07,88.14,87.48,87.62,250000.0,59.4897,59.537,59.0912,59.1858,250000.0
2008-09-12 13:50:00,87.62,87.9,87.42,87.88,219300.0,59.1858,59.3749,59.0507,59.3614,219300.0
2008-09-12 14:00:00,87.88,87.91,87.45,87.6,209300.0,59.3614,59.3817,59.0709,59.1723,209300.0
2008-09-12 14:10:00,87.62,87.83,87.46,87.56,142700.0,59.1858,59.3276,59.0777,59.1452,142700.0
2008-09-12 14:20:00,87.55,87.9,87.51,87.75,174400.0,59.1385,59.3749,59.1115,59.2736,174400.0
2008-09-12 14:30:00,87.76,87.82,87.43,87.67,118500.0,59.2803,59.3209,59.0574,59.2195,118500.0
2008-09-12 14:40:00,87.66,88.34,87.61,88.26,249100.0,59.2128,59.6721,59.179,59.6181,249100.0
2008-09-12 14:50:00,88.26,88.75,88.23,88.75,239600.0,59.6181,59.9491,59.5978,59.9491,239600.0
2008-09-12 15:00:00,88.76,88.87,88.35,88.61,258200.0,59.9558,60.0301,59.6789,59.8545,258200.0
2008-09-12 15:10:00,88.6,89.0,88.56,88.84,175000.0,59.8477,60.1179,59.8207,60.0099,175000.0
2008-09-12 15:20:00,88.82,89.01,88.72,88.83,272500.0,59.9963,60.1247,59.9288,60.0031,272500.0
2008-09-12 15:30:00,88.83,88.87,87.97,88.24,312700.0,60.0031,60.0301,59.4222,59.6046,312700.0
2008-09-12 15:40:00,88.24,88.54,88.2,88.35,407600.0,59.6046,59.8072,59.5775,59.6789,407600.0
2008-09-12 15:50:00,88.35,88.83,88.22,88.75,691700.0,59.6789,60.0031,59.5911,59.9491,691700.0
2008-09-15 09:30:00,84.86,85.73,84.24,84.3,540900.0,57.3214,57.9091,56.9026,56.9432,540900.0
2008-09-15 09:40:00,84.3,85.89,84.2,85.42,465200.0,56.9432,58.0172,56.8756,57.6997,465200.0
2008-09-15 09:50:00,85.38,86.01,84.9,85.48,563700.0,57.6727,58.0982,57.3485,57.7402,563700.0
2008-09-15 10:00:00,85.51,85.95,84.98,85.59,351200.0,57.7605,58.0577,57.4025,57.8145,351200.0
2008-09-15 10:10:00,85.58,86.64,85.48,86.32,350900.0,57.8078,58.5238,57.7402,58.3076,350900.0
2008-09-15 10:20:00,86.29,86.45,85.69,86.39,383900.0,58.2874,58.3955,57.8821,58.3549,383900.0
2008-09-15 10:30:00,86.38,87.49,86.11,86.26,316800.0,58.3482,59.098,58.1658,58.2671,316800.0
2008-09-15 10:40:00,86.29,86.4,85.9,86.29,202400.0,58.2874,58.3617,58.0239,58.2874,202400.0
2008-09-15 10:50:00,86.3,87.61,86.17,86.54,424700.0,58.2941,59.179,58.2063,58.4562,424700.0
2008-09-15 11:00:00,86.57,86.75,86.05,86.1,324100.0,58.4765,58.5981,58.1253,58.159,324100.0
2008-09-15 11:10:00,86.08,86.44,85.95,86.26,249400.0,58.1455,58.3887,58.0577,58.2671,249400.0
2008-09-15 11:20:00,86.28,86.55,85.17,85.17,227300.0,58.2806,58.463,57.5308,57.5308,227300.0
2008-09-15 11:30:00,85.16,85.69,85.13,85.46,225100.0,57.5241,57.8821,57.5038,57.7267,225100.0
2008-09-15 11:40:00,85.52,85.83,85.06,85.44,235500.0,57.7673,57.9767,57.4565,57.7132,235500.0
2008-09-15 11:50:00,85.42,86.15,85.37,85.62,191000.0,57.6997,58.1928,57.6659,57.8348,191000.0
2008-09-15 12:00:00,85.65,86.85,85.54,86.66,281700.0,57.8551,58.6656,57.7808,58.5373,281700.0
2008-09-15 12:10:00,86.68,87.27,86.58,86.77,208600.0,58.5508,58.9493,58.4833,58.6116,208600.0
2008-09-15 12:20:00,86.75,87.27,86.09,86.19,202800.0,58.5981,58.9493,58.1523,58.2198,202800.0
2008-09-15 12:30:00,86.21,86.46,85.98,86.17,105400.0,58.2333,58.4022,58.078,58.2063,105400.0
2008-09-15 12:40:00,86.17,86.58,85.93,86.19,135200.0,58.2063,58.4833,58.0442,58.2198,135200.0
2008-09-15 12:50:00,86.14,87.18,86.03,86.89,151000.0,58.1861,58.8886,58.1118,58.6927,151000.0
2008-09-15 13:00:00,86.86,87.28,86.71,87.16,121500.0,58.6724,58.9561,58.5711,58.875,121500.0
2008-09-15 13:10:00,87.17,88.03,87.15,87.8,188300.0,58.8818,59.4627,58.8683,59.3074,188300.0
2008-09-15 13:20:00,87.86,88.05,86.89,86.98,144900.0,59.3479,59.4762,58.6927,58.7535,144900.0
2008-09-15 13:30:00,86.99,87.07,86.61,86.76,97900.0,58.7602,58.8143,58.5035,58.6049,97900.0
2008-09-15 13:40:00,86.8,87.0,86.33,86.44,149200.0,58.6319,58.767,58.3144,58.3887,149200.0
2008-09-15 13:50:00,86.39,86.4,85.51,86.22,198900.0,58.3549,58.3617,57.7605,58.2401,198900.0
2008-09-15 14:00:00,86.14,86.57,85.66,85.77,331000.0,58.1861,58.4765,57.8618,57.9361,331000.0
2008-09-15 14:10:00,85.75,85.77,84.98,85.03,259000.0,57.9226,57.9361,57.4025,57.4363,259000.0
2008-09-15 14:20:00,85.08,85.65,84.87,85.19,180900.0,57.47,57.8551,57.3282,57.5443,180900.0
2008-09-15 14:30:00,85.2,85.42,85.05,85.1,119100.0,57.5511,57.6997,57.4498,57.4836,119100.0
2008-09-15 14:40:00,85.12,85.18,84.14,84.66,281600.0,57.4971,57.5376,56.8351,57.1863,281600.0
2008-09-15 14:50:00,84.65,85.41,84.54,84.83,173000.0,57.1796,57.693,57.1053,57.3012,173000.0
2008-09-15 15:00:00,84.79,84.92,83.76,83.76,235200.0,57.2742,57.362,56.5784,56.5784,235200.0
2008-09-15 15:10:00,83.78,84.86,83.53,84.17,247600.0,56.5919,57.3214,56.423,56.8554,247600.0
2008-09-15 15:20:00,84.17,84.18,83.14,83.33,373000.0,56.8554,56.8621,56.1596,56.2879,373000.0
2008-09-15 15:30:00,83.36,85.04,83.27,84.86,600600.0,56.3082,57.443,56.2474,57.3214,600600.0
2008-09-15 15:40:00,84.82,85.27,84.31,84.42,521900.0,57.2944,57.5984,56.9499,57.0242,521900.0
2008-09-15 15:50:00,84.4,84.41,83.88,84.15,876300.0,57.0107,57.0175,56.6595,56.8418,876300.0
2008-09-16 09:30:00,80.57,81.11,78.17,79.01,1294600.0,54.4236,54.7884,52.8025,53.3699,1294600.0
2008-09-16 09:40:00,79.0,80.85,78.97,80.7,580600.0,53.3631,54.6128,53.3428,54.5114,580600.0
2008-09-16 09:50:00,80.7,80.84,79.51,79.58,407000.0,54.5114,54.606,53.7076,53.7549,407000.0
2008-09-16 10:00:00,79.58,80.8,79.39,80.42,550000.0,53.7549,54.579,53.6265,54.3223,550000.0
2008-09-16 10:10:00,80.42,81.43,80.2,81.1,363500.0,54.3223,55.0045,54.1737,54.7816,363500.0
2008-09-16 10:20:00,81.09,81.98,80.51,81.88,522600.0,54.7749,55.376,54.3831,55.3085,522600.0
2008-09-16 10:30:00,81.89,82.65,81.48,81.81,457400.0,55.3153,55.8286,55.0383,55.2612,457400.0
2008-09-16 10:40:00,81.8,81.8,80.98,81.44,361100.0,55.2545,55.2545,54.7006,55.0113,361100.0
2008-09-16 10:50:00,81.47,83.48,81.24,82.47,462100.0,55.0316,56.3893,54.8762,55.707,462100.0
2008-09-16 11:00:00,82.5,83.68,82.3,83.27,484500.0,55.7273,56.5244,55.5922,56.2474,484500.0
2008-09-16 11:10:00,83.26,83.29,82.2,82.4,465100.0,56.2407,56.2609,55.5247,55.6597,465100.0
2008-09-16 11:20:00,82.4,82.71,81.46,81.48,523100.0,55.6597,55.8691,55.0248,55.0383,523100.0
2008-09-16 11:30:00,81.49,82.25,81.48,81.93,275700.0,55.0451,55.5584,55.0383,55.3423,275700.0
2008-09-16 11:40:00,81.93,82.59,81.5,82.57,304400.0,55.3423,55.7881,55.0518,55.7746,304400.0
2008-09-16 11:50:00,82.59,82.79,82.06,82.25,316100.0,55.7881,55.9232,55.4301,55.5584,316100.0
2008-09-16 12:00:00,82.24,83.15,82.19,82.46,451000.0,55.5517,56.1664,55.5179,55.7003,451000.0
2008-09-16 12:10:00,82.47,83.02,81.98,82.99,247900.0,55.707,56.0785,55.376,56.0583,247900.0
2008-09-16 12:20:00,82.97,83.58,82.77,83.34,190800.0,56.0448,56.4568,55.9097,56.2947,190800.0
2008-09-16 12:30:00,83.34,83.49,82.74,83.17,142300.0,56.2947,56.396,55.8894,56.1799,142300.0
2008-09-16 12:40:00,83.16,83.23,82.67,82.86,103600.0,56.1731,56.2204,55.8421,55.9705,103600.0
2008-09-16 12:50:00,82.86,83.3,82.64,83.23,163500.0,55.9705,56.2677,55.8219,56.2204,163500.0
2008-09-16 13:00:00,83.2,83.34,82.69,82.99,130600.0,56.2001,56.2947,55.8556,56.0583,130600.0
2008-09-16 13:10:00,82.95,83.42,82.75,82.77,134900.0,56.0313,56.3487,55.8962,55.9097,134900.0
2008-09-16 13:20:00,82.78,83.27,82.77,82.98,136000.0,55.9164,56.2474,55.9097,56.0515,136000.0
2008-09-16 13:30:00,82.97,83.43,82.86,83.01,145500.0,56.0448,56.3555,55.9705,56.0718,145500.0
2008-09-16 13:40:00,83.01,83.07,82.32,82.6,127500.0,56.0718,56.1123,55.6057,55.7948,127500.0
2008-09-16 13:50:00,82.6,83.04,82.14,82.92,163000.0,55.7948,56.0921,55.4841,56.011,163000.0
2008-09-16 14:00:00,82.92,83.27,82.77,82.82,151600.0,56.011,56.2474,55.9097,55.9435,151600.0
2008-09-16 14:10:00,82.82,83.45,81.23,81.71,402900.0,55.9435,56.369,54.8694,55.1937,402900.0
2008-09-16 14:20:00,81.79,82.69,80.91,82.35,408100.0,55.2477,55.8556,54.6533,55.626,408100.0
2008-09-16 14:30:00,82.36,84.95,82.23,84.78,444100.0,55.6327,57.3822,55.5449,57.2674,444100.0
2008-09-16 14:40:00,84.73,84.95,83.13,84.76,403700.0,57.2336,57.3822,56.1529,57.2539,403700.0
2008-09-16 14:50:00,84.84,85.99,84.37,85.53,372600.0,57.3079,58.0847,56.9904,57.774,372600.0
2008-09-16 15:00:00,85.51,85.56,84.5,85.46,368900.0,57.7605,57.7943,57.0783,57.7267,368900.0
2008-09-16 15:10:00,85.46,85.98,85.22,85.98,481300.0,57.7267,58.078,57.5646,58.078,481300.0
2008-09-16 15:20:00,85.92,86.2,85.0,85.1,412800.0,58.0374,58.2266,57.416,57.4836,412800.0
2008-09-16 15:30:00,85.1,86.64,85.03,86.64,335900.0,57.4836,58.5238,57.4363,58.5238,335900.0
2008-09-16 15:40:00,86.64,86.86,85.53,86.45,550600.0,58.5238,58.6724,57.774,58.3955,550600.0
2008-09-16 15:50:00,86.45,86.8,86.0,86.8,790800.0,58.3955,58.6319,58.0915,58.6319,790800.0
2008-09-17 09:30:00,86.69,87.8,84.96,86.03,411300.0,58.5576,59.3074,57.389,58.1118,411300.0
2008-09-17 09:40:00,85.98,87.01,85.95,86.74,455400.0,58.078,58.7737,58.0577,58.5913,455400.0
2008-09-17 09:50:00,86.72,86.77,84.79,85.1,468800.0,58.5778,58.6116,57.2742,57.4836,468800.0
2008-09-17 10:00:00,85.09,85.71,84.79,85.27,443600.0,57.4768,57.8956,57.2742,57.5984,443600.0
2008-09-17 10:10:00,85.3,86.08,85.04,85.5,407900.0,57.6186,58.1455,57.443,57.7537,407900.0
2008-09-17 10:20:00,85.52,85.91,85.36,85.43,269100.0,57.7673,58.0307,57.6592,57.7065,269100.0
2008-09-17 10:30:00,85.43,85.87,84.38,84.95,441800.0,57.7065,58.0037,56.9972,57.3822,441800.0
2008-09-17 10:40:00,85.07,85.07,83.74,84.14,354600.0,57.4633,57.4633,56.5649,56.8351,354600.0
2008-09-17 10:50:00,84.1,84.86,83.9,84.72,239700.0,56.8081,57.3214,56.673,57.2269,239700.0
2008-09-17 11:00:00,84.71,84.9,83.6,83.76,200800.0,57.2201,57.3485,56.4703,56.5784,200800.0
2008-09-17 11:10:00,83.79,84.16,83.47,83.87,193300.0,56.5987,56.8486,56.3825,56.6527,193300.0
2008-09-17 11:20:00,83.87,84.13,82.65,82.76,272800.0,56.6527,56.8283,55.8286,55.9029,272800.0
2008-09-17 11:30:00,82.78,83.51,82.76,83.47,500000.0,55.9164,56.4095,55.9029,56.3825,500000.0
2008-09-17 11:40:00,83.45,84.14,82.81,83.69,416900.0,56.369,56.8351,55.9367,56.5311,416900.0
2008-09-17 11:50:00,83.73,84.03,83.32,83.32,199900.0,56.5581,56.7608,56.2812,56.2812,199900.0
2008-09-17 12:00:00,83.34,83.35,82.19,83.08,210700.0,56.2947,56.3015,55.5179,56.1191,210700.0
2008-09-17 12:10:00,83.04,84.2,83.04,84.06,334700.0,56.0921,56.8756,56.0921,56.7811,334700.0
2008-09-17 12:20:00,84.06,84.37,83.8,83.99,312100.0,56.7811,56.9904,56.6054,56.7338,312100.0
2008-09-17 12:30:00,84.0,84.5,83.86,84.44,251100.0,56.7405,57.0783,56.646,57.0377,251100.0
2008-09-17 12:40:00,84.42,84.86,84.29,84.39,273000.0,57.0242,57.3214,56.9364,57.004,273000.0
2008-09-17 12:50:00,84.36,84.85,84.12,84.54,142100.0,56.9837,57.3147,56.8216,57.1053,142100.0
2008-09-17 13:00:00,84.55,85.23,84.45,84.53,199400.0,57.112,57.5714,57.0445,57.0985,199400.0
2008-09-17 13:10:00,84.55,84.83,83.87,84.03,202300.0,57.112,57.3012,56.6527,56.7608,202300.0
2008-09-17 13:20:00,84.03,84.55,83.33,83.4,190100.0,56.7608,57.112,56.2879,56.3352,190100.0
2008-09-17 13:30:00,83.37,83.81,83.05,83.81,163300.0,56.315,56.6122,56.0988,56.6122,163300.0
2008-09-17 13:40:00,83.79,84.17,83.42,83.61,274800.0,56.5987,56.8554,56.3487,56.4771,274800.0
2008-09-17 13:50:00,83.64,85.3,83.52,84.89,322400.0,56.4973,57.6186,56.4163,57.3417,322400.0
2008-09-17 14:00:00,84.89,86.11,84.78,85.86,381300.0,57.3417,58.1658,57.2674,57.9969,381300.0
2008-09-17 14:10:00,85.9,86.35,85.23,85.94,297600.0,58.0239,58.3279,57.5714,58.051,297600.0
2008-09-17 14:20:00,85.97,87.57,85.95,87.57,337400.0,58.0712,59.152,58.0577,59.152,337400.0
2008-09-17 14:30:00,87.57,88.21,86.99,87.31,420000.0,59.152,59.5843,58.7602,58.9764,420000.0
2008-09-17 14:40:00,87.29,87.67,86.91,87.05,359500.0,58.9629,59.2195,58.7062,58.8007,359500.0
2008-09-17 14:50:00,87.01,87.07,85.96,86.55,266300.0,58.7737,58.8143,58.0645,58.463,266300.0
2008-09-17 15:00:00,86.58,87.47,86.25,86.92,289000.0,58.4833,59.0844,58.2604,58.7129,289000.0
2008-09-17 15:10:00,86.92,87.5,85.97,86.56,326000.0,58.7129,59.1047,58.0712,58.4698,326000.0
2008-09-17 15:20:00,86.57,86.58,85.17,85.3,419000.0,58.4765,58.4833,57.5308,57.6186,419000.0
2008-09-17 15:30:00,85.31,85.31,83.65,83.96,446200.0,57.6254,57.6254,56.5041,56.7135,446200.0
2008-09-17 15:40:00,83.96,84.0,82.86,83.99,705700.0,56.7135,56.7405,55.9705,56.7338,705700.0
2008-09-17 15:50:00,83.99,84.03,81.88,82.13,900100.0,56.7338,56.7608,55.3085,55.4774,900100.0
2008-09-18 09:30:00,84.65,85.07,82.64,84.25,583300.0,57.1796,57.4633,55.8219,56.9094,583300.0
2008-09-18 09:40:00,84.25,84.72,84.05,84.25,383800.0,56.9094,57.2269,56.7743,56.9094,383800.0
2008-09-18 09:50:00,84.23,84.37,83.11,83.5,586300.0,56.8959,56.9904,56.1393,56.4028,586300.0
2008-09-18 10:00:00,83.5,83.8,83.12,83.34,530900.0,56.4028,56.6054,56.1461,56.2947,530900.0
2008-09-18 10:10:00,83.36,83.4,82.44,83.08,572600.0,56.3082,56.3352,55.6868,56.1191,572600.0
2008-09-18 10:20:00,83.08,83.3,82.72,83.07,503100.0,56.1191,56.2677,55.8759,56.1123,503100.0
2008-09-18 10:30:00,83.05,83.19,82.46,82.67,288300.0,56.0988,56.1934,55.7003,55.8421,288300.0
2008-09-18 10:40:00,82.67,83.07,82.16,82.24,291600.0,55.8421,56.1123,55.4976,55.5517,291600.0
2008-09-18 10:50:00,82.23,82.59,81.31,81.5,297600.0,55.5449,55.7881,54.9235,55.0518,297600.0
2008-09-18 11:00:00,81.5,82.6,81.49,82.03,480700.0,55.0518,55.7948,55.0451,55.4098,480700.0
2008-09-18 11:10:00,81.97,82.27,81.56,81.8,208200.0,55.3693,55.5719,55.0923,55.2545,208200.0
2008-09-18 11:20:00,81.8,82.27,81.7,82.01,354200.0,55.2545,55.5719,55.1869,55.3963,354200.0
2008-09-18 11:30:00,82.01,82.6,81.98,82.24,297300.0,55.3963,55.7948,55.376,55.5517,297300.0
2008-09-18 11:40:00,82.24,82.43,81.45,81.95,332200.0,55.5517,55.68,55.018,55.3558,332200.0
2008-09-18 11:50:00,81.96,82.53,81.5,82.37,402500.0,55.3625,55.7476,55.0518,55.6395,402500.0
2008-09-18 12:00:00,82.38,82.39,81.54,81.74,219300.0,55.6462,55.653,55.0788,55.2139,219300.0
2008-09-18 12:10:00,81.74,82.36,81.56,82.16,219000.0,55.2139,55.6327,55.0923,55.4976,219000.0
2008-09-18 12:20:00,82.16,82.67,81.74,82.28,177300.0,55.4976,55.8421,55.2139,55.5787,177300.0
2008-09-18 12:30:00,82.28,82.28,81.19,81.27,237000.0,55.5787,55.5787,54.8424,54.8965,237000.0
2008-09-18 12:40:00,81.3,82.17,80.1,80.12,316500.0,54.9167,55.5044,54.1061,54.1196,316500.0
2008-09-18 12:50:00,80.18,80.73,80.08,80.2,255300.0,54.1602,54.5317,54.0926,54.1737,255300.0
2008-09-18 13:00:00,80.2,81.85,80.06,81.21,289300.0,54.1737,55.2882,54.0791,54.8559,289300.0
2008-09-18 13:10:00,81.19,82.2,80.44,82.1,310700.0,54.8424,55.5247,54.3358,55.4571,310700.0
2008-09-18 13:20:00,82.1,82.31,81.61,82.02,409800.0,55.4571,55.599,55.1261,55.4031,409800.0
2008-09-18 13:30:00,82.08,83.5,81.99,83.5,490600.0,55.4436,56.4028,55.3828,56.4028,490600.0
2008-09-18 13:40:00,83.5,83.82,82.4,82.67,253000.0,56.4028,56.6189,55.6597,55.8421,253000.0
2008-09-18 13:50:00,82.66,82.89,81.82,82.08,204700.0,55.8354,55.9907,55.268,55.4436,204700.0
2008-09-18 14:00:00,82.08,82.34,80.82,81.33,233200.0,55.4436,55.6192,54.5925,54.937,233200.0
2008-09-18 14:10:00,81.34,81.73,80.8,81.08,313800.0,54.9437,55.2072,54.579,54.7681,313800.0
2008-09-18 14:20:00,81.08,81.2,80.32,80.52,383000.0,54.7681,54.8492,54.2547,54.3898,383000.0
2008-09-18 14:30:00,80.5,81.1,79.81,79.87,448700.0,54.3763,54.7816,53.9103,53.9508,448700.0
2008-09-18 14:40:00,79.83,80.18,79.45,79.96,529900.0,53.9238,54.1602,53.6671,54.0116,529900.0
2008-09-18 14:50:00,79.89,80.41,79.21,80.1,521600.0,53.9643,54.3155,53.505,54.1061,521600.0
2008-09-18 15:00:00,80.09,81.33,79.85,80.72,712100.0,54.0994,54.937,53.9373,54.5249,712100.0
2008-09-18 15:10:00,80.73,82.82,80.58,82.18,693700.0,54.5317,55.9435,54.4304,55.5111,693700.0
2008-09-18 15:20:00,82.09,82.6,81.77,81.95,496500.0,55.4504,55.7948,55.2342,55.3558,496500.0
2008-09-18 15:30:00,81.94,82.78,81.84,82.27,609900.0,55.349,55.9164,55.2815,55.5719,609900.0
2008-09-18 15:40:00,82.28,83.27,82.08,82.76,652400.0,55.5787,56.2474,55.4436,55.9029,652400.0
2008-09-18 15:50:00,82.77,82.95,81.2,81.56,1253100.0,55.9097,56.0313,54.8492,55.0923,1253100.0
2008-09-19 09:30:00,85.5,90.0,82.95,89.47,2756200.0,57.7537,60.7934,56.0313,60.4354,2756200.0
2008-09-19 09:40:00,89.37,89.82,84.96,87.86,724300.0,60.3679,60.6718,57.389,59.3479,724300.0
2008-09-19 09:50:00,87.87,88.44,86.5,86.79,393400.0,59.3546,59.7397,58.4292,58.6251,393400.0
2008-09-19 10:00:00,86.86,87.69,86.66,87.2,478200.0,58.6724,59.2331,58.5373,58.9021,478200.0
2008-09-19 10:10:00,87.13,87.96,87.02,87.63,325200.0,58.8548,59.4154,58.7805,59.1925,325200.0
2008-09-19 10:20:00,87.61,87.85,87.26,87.38,232200.0,59.179,59.3411,58.9426,59.0237,232200.0
2008-09-19 10:30:00,87.38,87.84,87.0,87.59,251000.0,59.0237,59.3344,58.767,59.1655,251000.0
2008-09-19 10:40:00,87.61,87.72,86.85,86.9,219800.0,59.179,59.2533,58.6656,58.6994,219800.0
2008-09-19 10:50:00,86.9,87.78,86.83,87.69,267400.0,58.6994,59.2938,58.6521,59.2331,267400.0
2008-09-19 11:00:00,87.7,88.3,87.67,88.02,318400.0,59.2398,59.6451,59.2195,59.456,318400.0
2008-09-19 11:10:00,88.03,88.25,87.41,87.9,226400.0,59.4627,59.6113,59.0439,59.3749,226400.0
2008-09-19 11:20:00,87.87,87.88,87.35,87.4,262700.0,59.3546,59.3614,59.0034,59.0372,262700.0
2008-09-19 11:30:00,87.42,87.52,86.89,87.04,201900.0,59.0507,59.1182,58.6927,58.794,201900.0
2008-09-19 11:40:00,87.05,88.03,87.05,87.65,194300.0,58.8007,59.4627,58.8007,59.206,194300.0
2008-09-19 11:50:00,87.65,88.25,87.65,88.07,176100.0,59.206,59.6113,59.206,59.4897,176100.0
2008-09-19 12:00:00,88.07,88.44,87.87,88.41,171200.0,59.4897,59.7397,59.3546,59.7194,171200.0
2008-09-19 12:10:00,88.43,88.48,87.9,88.14,122800.0,59.7329,59.7667,59.3749,59.537,122800.0
2008-09-19 12:20:00,88.15,88.68,87.85,88.66,151200.0,59.5438,59.9018,59.3411,59.8883,151200.0
2008-09-19 12:30:00,88.66,89.35,88.65,88.93,244600.0,59.8883,60.3544,59.8815,60.0706,244600.0
2008-09-19 12:40:00,88.96,89.0,88.66,88.73,153600.0,60.0909,60.1179,59.8883,59.9356,153600.0
2008-09-19 12:50:00,88.74,88.76,88.28,88.6,147500.0,59.9423,59.9558,59.6316,59.8477,147500.0
2008-09-19 13:00:00,88.59,88.67,88.24,88.35,163700.0,59.841,59.895,59.6046,59.6789,163700.0
2008-09-19 13:10:00,88.33,89.12,88.27,88.85,189900.0,59.6654,60.199,59.6248,60.0166,189900.0
2008-09-19 13:20:00,88.81,88.93,88.4,88.61,152800.0,59.9896,60.0706,59.7126,59.8545,152800.0
2008-09-19 13:30:00,88.63,88.73,88.38,88.5,117200.0,59.868,59.9356,59.6991,59.7802,117200.0
2008-09-19 13:40:00,88.51,88.54,88.16,88.44,196600.0,59.7869,59.8072,59.5505,59.7397,196600.0
2008-09-19 13:50:00,88.44,88.88,88.42,88.55,231300.0,59.7397,60.0369,59.7262,59.814,231300.0
2008-09-19 14:00:00,88.56,88.71,88.41,88.57,188200.0,59.8207,59.922,59.7194,59.8275,188200.0
2008-09-19 14:10:00,88.58,88.96,88.54,88.81,172900.0,59.8342,60.0909,59.8072,59.9896,172900.0
2008-09-19 14:20:00,88.82,89.44,88.57,89.42,174600.0,59.9963,60.4151,59.8275,60.4016,174600.0
2008-09-19 14:30:00,89.44,89.81,89.15,89.52,255600.0,60.4151,60.6651,60.2193,60.4692,255600.0
2008-09-19 14:40:00,89.51,90.0,89.47,89.83,270400.0,60.4624,60.7934,60.4354,60.6786,270400.0
2008-09-19 14:50:00,89.81,89.89,89.35,89.72,211200.0,60.6651,60.7191,60.3544,60.6043,211200.0
2008-09-19 15:00:00,89.75,89.99,88.74,89.2,280900.0,60.6245,60.7867,59.9423,60.253,280900.0
2008-09-19 15:10:00,89.2,89.22,88.69,88.93,228300.0,60.253,60.2665,59.9085,60.0706,228300.0
2008-09-19 15:20:00,88.91,89.63,88.35,89.24,374600.0,60.0571,60.5435,59.6789,60.28,374600.0
2008-09-19 15:30:00,89.28,89.61,88.44,88.84,475600.0,60.3071,60.53,59.7397,60.0099,475600.0
2008-09-19 15:40:00,88.86,90.45,88.85,89.9,596500.0,60.0234,61.0974,60.0166,60.7259,596500.0
2008-09-19 15:50:00,89.89,90.5,89.78,90.39,1016400.0,60.7191,61.1312,60.6448,61.0569,1016400.0
2008-09-22 09:30:00,90.7,93.69,90.68,92.2,568400.0,61.2663,63.2859,61.2527,62.2795,568400.0
2008-09-22 09:40:00,92.25,92.38,91.7,92.23,293500.0,62.3133,62.4011,61.9417,62.2997,293500.0
2008-09-22 09:50:00,92.15,92.58,91.14,91.66,389400.0,62.2457,62.5362,61.5635,61.9147,389400.0
2008-09-22 10:00:00,91.65,92.13,91.2,91.93,342900.0,61.908,62.2322,61.604,62.0971,342900.0
2008-09-22 10:10:00,91.9,92.48,91.17,91.26,254500.0,62.0768,62.4686,61.5837,61.6445,254500.0
2008-09-22 10:20:00,91.22,91.53,91.03,91.23,213500.0,61.6175,61.8269,61.4892,61.6243,213500.0
2008-09-22 10:30:00,91.26,91.66,91.0,91.03,170900.0,61.6445,61.9147,61.4689,61.4892,170900.0
2008-09-22 10:40:00,91.03,91.83,91.03,91.53,279700.0,61.4892,62.0295,61.4892,61.8269,279700.0
2008-09-22 10:50:00,91.55,91.81,91.15,91.22,173500.0,61.8404,62.016,61.5702,61.6175,173500.0
2008-09-22 11:00:00,91.2,91.51,91.03,91.28,177200.0,61.604,61.8134,61.4892,61.658,177200.0
2008-09-22 11:10:00,91.27,91.4,90.93,91.4,215400.0,61.6513,61.7391,61.4216,61.7391,215400.0
2008-09-22 11:20:00,91.36,91.45,90.97,91.01,210900.0,61.7121,61.7729,61.4486,61.4757,210900.0
2008-09-22 11:30:00,91.05,91.25,90.87,91.2,231000.0,61.5027,61.6378,61.3811,61.604,231000.0
2008-09-22 11:40:00,91.2,91.26,90.5,90.83,157400.0,61.604,61.6445,61.1312,61.3541,157400.0
2008-09-22 11:50:00,90.83,91.16,90.57,91.14,139300.0,61.3541,61.577,61.1784,61.5635,139300.0
2008-09-22 12:00:00,91.15,91.78,91.03,91.53,189000.0,61.5702,61.9958,61.4892,61.8269,189000.0
2008-09-22 12:10:00,91.54,91.54,90.8,91.02,128000.0,61.8337,61.8337,61.3338,61.4824,128000.0
2008-09-22 12:20:00,91.02,91.09,90.78,90.87,93600.0,61.4824,61.5297,61.3203,61.3811,93600.0
2008-09-22 12:30:00,90.91,91.11,90.73,90.79,162400.0,61.4081,61.5432,61.2865,61.327,162400.0
2008-09-22 12:40:00,90.8,90.83,90.56,90.71,151400.0,61.3338,61.3541,61.1717,61.273,151400.0
2008-09-22 12:50:00,90.72,91.47,90.72,91.44,202100.0,61.2798,61.7864,61.2798,61.7661,202100.0
2008-09-22 13:00:00,91.44,91.76,91.04,91.49,203100.0,61.7661,61.9823,61.4959,61.7999,203100.0
2008-09-22 13:10:00,91.49,91.91,91.24,91.31,173800.0,61.7999,62.0836,61.631,61.6783,173800.0
2008-09-22 13:20:00,91.3,91.88,91.13,91.55,194300.0,61.6715,62.0633,61.5567,61.8404,194300.0
2008-09-22 13:30:00,91.59,92.0,91.06,91.61,171200.0,61.8674,62.1444,61.5094,61.8809,171200.0
2008-09-22 13:40:00,91.6,91.77,91.08,91.56,216700.0,61.8742,61.989,61.5229,61.8472,216700.0
2008-09-22 13:50:00,91.58,91.84,91.39,91.45,137700.0,61.8607,62.0363,61.7323,61.7729,137700.0
2008-09-22 14:00:00,91.45,91.6,91.02,91.6,142700.0,61.7729,61.8742,61.4824,61.8742,142700.0
2008-09-22 14:10:00,91.6,91.82,91.25,91.82,224700.0,61.8742,62.0228,61.6378,62.0228,224700.0
2008-09-22 14:20:00,91.82,92.11,91.4,91.69,283400.0,62.0228,62.2187,61.7391,61.935,283400.0
2008-09-22 14:30:00,91.65,92.06,91.5,91.76,124200.0,61.908,62.1849,61.8066,61.9823,124200.0
2008-09-22 14:40:00,91.76,91.78,90.85,91.24,189600.0,61.9823,61.9958,61.3676,61.631,189600.0
2008-09-22 14:50:00,91.28,91.35,90.55,90.76,165900.0,61.658,61.7053,61.1649,61.3068,165900.0
2008-09-22 15:00:00,90.74,91.42,90.74,90.84,189400.0,61.2933,61.7526,61.2933,61.3608,189400.0
2008-09-22 15:10:00,90.85,91.41,90.56,90.63,223500.0,61.3676,61.7458,61.1717,61.219,223500.0
2008-09-22 15:20:00,90.64,90.82,90.3,90.73,314400.0,61.2257,61.3473,60.9961,61.2865,314400.0
2008-09-22 15:30:00,90.73,91.15,90.66,91.04,236200.0,61.2865,61.5702,61.2392,61.4959,236200.0
2008-09-22 15:40:00,91.04,91.04,90.13,90.67,445900.0,61.4959,61.4959,60.8812,61.246,445900.0
2008-09-22 15:50:00,90.63,90.77,89.93,89.97,521200.0,61.219,61.3135,60.7461,60.7732,521200.0
2008-09-23 09:30:00,89.37,89.94,88.6,88.83,335900.0,60.3679,60.7529,59.8477,60.0031,335900.0
2008-09-23 09:40:00,88.83,89.76,88.71,89.72,280700.0,60.0031,60.6313,59.922,60.6043,280700.0
2008-09-23 09:50:00,89.69,90.14,89.06,89.13,234700.0,60.584,60.888,60.1585,60.2057,234700.0
2008-09-23 10:00:00,89.17,89.82,88.71,89.42,310600.0,60.2328,60.6718,59.922,60.4016,310600.0
2008-09-23 10:10:00,89.42,89.64,89.22,89.64,301300.0,60.4016,60.5502,60.2665,60.5502,301300.0
2008-09-23 10:20:00,89.59,89.91,89.36,89.47,189800.0,60.5165,60.7326,60.3611,60.4354,189800.0
2008-09-23 10:30:00,89.47,89.7,89.33,89.52,335000.0,60.4354,60.5908,60.3408,60.4692,335000.0
2008-09-23 10:40:00,89.55,90.21,89.35,89.52,411300.0,60.4894,60.9353,60.3544,60.4692,411300.0
2008-09-23 10:50:00,89.52,89.72,89.31,89.54,337100.0,60.4692,60.6043,60.3273,60.4827,337100.0
2008-09-23 11:00:00,89.56,89.62,89.19,89.31,415300.0,60.4962,60.5367,60.2463,60.3273,415300.0
2008-09-23 11:10:00,89.32,90.09,89.08,89.53,372700.0,60.3341,60.8542,60.172,60.4759,372700.0
2008-09-23 11:20:00,89.58,89.75,89.08,89.09,319900.0,60.5097,60.6245,60.172,60.1787,319900.0
2008-09-23 11:30:00,89.09,89.52,88.65,89.03,427000.0,60.1787,60.4692,59.8815,60.1382,427000.0
2008-09-23 11:40:00,88.99,89.15,88.6,88.74,295100.0,60.1112,60.2193,59.8477,59.9423,295100.0
2008-09-23 11:50:00,88.73,88.87,88.43,88.55,204300.0,59.9356,60.0301,59.7329,59.814,204300.0
2008-09-23 12:00:00,88.53,89.41,88.53,89.26,368300.0,59.8005,60.3949,59.8005,60.2936,368300.0
2008-09-23 12:10:00,89.23,89.58,89.11,89.55,84600.0,60.2733,60.5097,60.1922,60.4894,84600.0
2008-09-23 12:20:00,89.54,89.58,88.7,88.74,136200.0,60.4827,60.5097,59.9153,59.9423,136200.0
2008-09-23 12:30:00,88.75,88.82,88.41,88.61,179700.0,59.9491,59.9963,59.7194,59.8545,179700.0
2008-09-23 12:40:00,88.63,88.76,88.2,88.74,174200.0,59.868,59.9558,59.5775,59.9423,174200.0
2008-09-23 12:50:00,88.74,88.85,88.04,88.07,209100.0,59.9423,60.0166,59.4695,59.4897,209100.0
2008-09-23 13:00:00,88.07,88.13,86.93,87.54,421500.0,59.4897,59.5303,58.7197,59.1317,421500.0
2008-09-23 13:10:00,87.56,87.73,86.9,87.15,314700.0,59.1452,59.2601,58.6994,58.8683,314700.0
2008-09-23 13:20:00,87.15,87.36,86.76,87.12,292300.0,58.8683,59.0101,58.6049,58.848,292300.0
2008-09-23 13:30:00,87.12,87.59,86.64,87.52,238800.0,58.848,59.1655,58.5238,59.1182,238800.0
2008-09-23 13:40:00,87.52,87.81,87.36,87.77,229000.0,59.1182,59.3141,59.0101,59.2871,229000.0
2008-09-23 13:50:00,87.78,87.78,87.17,87.63,182600.0,59.2938,59.2938,58.8818,59.1925,182600.0
2008-09-23 14:00:00,87.63,88.4,87.35,88.31,157300.0,59.1925,59.7126,59.0034,59.6519,157300.0
2008-09-23 14:10:00,88.37,88.53,87.93,88.17,160300.0,59.6924,59.8005,59.3952,59.5573,160300.0
2008-09-23 14:20:00,88.17,89.32,88.14,89.21,269200.0,59.5573,60.3341,59.537,60.2598,269200.0
2008-09-23 14:30:00,89.21,89.31,88.35,88.61,183900.0,60.2598,60.3273,59.6789,59.8545,183900.0
2008-09-23 14:40:00,88.69,89.35,88.3,88.96,295800.0,59.9085,60.3544,59.6451,60.0909,295800.0
2008-09-23 14:50:00,88.97,89.23,88.33,88.35,286600.0,60.0977,60.2733,59.6654,59.6789,286600.0
2008-09-23 15:00:00,88.36,88.96,88.28,88.62,285800.0,59.6856,60.0909,59.6316,59.8613,285800.0
2008-09-23 15:10:00,88.59,88.97,87.9,88.62,230100.0,59.841,60.0977,59.3749,59.8613,230100.0
2008-09-23 15:20:00,88.61,88.63,87.85,87.87,298800.0,59.8545,59.868,59.3411,59.3546,298800.0
2008-09-23 15:30:00,87.87,88.22,87.04,87.6,335500.0,59.3546,59.5911,58.794,59.1723,335500.0
2008-09-23 15:40:00,87.64,87.8,86.38,86.75,533500.0,59.1993,59.3074,58.3482,58.5981,533500.0
2008-09-23 15:50:00,86.77,87.04,85.85,86.0,784700.0,58.6116,58.794,57.9902,58.0915,784700.0
2008-09-24 09:30:00,87.93,87.93,86.48,86.93,278700.0,59.3952,59.3952,58.4157,58.7197,278700.0
2008-09-24 09:40:00,86.96,86.97,85.28,85.87,347400.0,58.7399,58.7467,57.6051,58.0037,347400.0
2008-09-24 09:50:00,85.81,86.04,85.45,85.96,465300.0,57.9631,58.1185,57.72,58.0645,465300.0
2008-09-24 10:00:00,85.94,85.94,85.18,85.39,624100.0,58.051,58.051,57.5376,57.6794,624100.0
2008-09-24 10:10:00,85.39,85.68,85.15,85.47,593900.0,57.6794,57.8753,57.5173,57.7335,593900.0
2008-09-24 10:20:00,85.5,86.07,85.32,85.86,429600.0,57.7537,58.1388,57.6322,57.9969,429600.0
2008-09-24 10:30:00,85.86,86.07,85.42,85.77,306500.0,57.9969,58.1388,57.6997,57.9361,306500.0
2008-09-24 10:40:00,85.78,86.6,85.69,86.46,322600.0,57.9429,58.4968,57.8821,58.4022,322600.0
2008-09-24 10:50:00,86.47,87.28,86.46,87.17,241600.0,58.409,58.9561,58.4022,58.8818,241600.0
2008-09-24 11:00:00,87.18,87.22,86.41,86.51,250100.0,58.8886,58.9156,58.3684,58.436,250100.0
2008-09-24 11:10:00,86.51,86.88,86.38,86.65,216200.0,58.436,58.6859,58.3482,58.5305,216200.0
2008-09-24 11:20:00,86.67,86.77,86.35,86.68,97200.0,58.5441,58.6116,58.3279,58.5508,97200.0
2008-09-24 11:30:00,86.61,86.74,86.22,86.34,114700.0,58.5035,58.5913,58.2401,58.3212,114700.0
2008-09-24 11:40:00,86.36,86.47,85.22,85.52,136800.0,58.3347,58.409,57.5646,57.7673,136800.0
2008-09-24 11:50:00,85.53,85.93,85.29,85.72,304400.0,57.774,58.0442,57.6119,57.9024,304400.0
2008-09-24 12:00:00,85.73,85.85,85.12,85.22,139300.0,57.9091,57.9902,57.4971,57.5646,139300.0
2008-09-24 12:10:00,85.19,85.45,84.92,85.45,291500.0,57.5443,57.72,57.362,57.72,291500.0
2008-09-24 12:20:00,85.41,85.53,85.05,85.3,166600.0,57.693,57.774,57.4498,57.6186,166600.0
2008-09-24 12:30:00,85.3,85.76,85.22,85.25,292700.0,57.6186,57.9294,57.5646,57.5849,292700.0
2008-09-24 12:40:00,85.31,85.55,85.26,85.35,154100.0,57.6254,57.7875,57.5916,57.6524,154100.0
2008-09-24 12:50:00,85.33,85.49,85.21,85.28,69500.0,57.6389,57.747,57.5579,57.6051,69500.0
2008-09-24 13:00:00,85.29,85.8,85.27,85.7,89600.0,57.6119,57.9564,57.5984,57.8888,89600.0
2008-09-24 13:10:00,85.69,86.29,85.63,85.88,124400.0,57.8821,58.2874,57.8416,58.0104,124400.0
2008-09-24 13:20:00,86.0,86.65,85.86,86.22,102100.0,58.0915,58.5305,57.9969,58.2401,102100.0
2008-09-24 13:30:00,86.19,86.3,85.91,86.05,85800.0,58.2198,58.2941,58.0307,58.1253,85800.0
2008-09-24 13:40:00,86.07,86.4,85.98,86.12,189200.0,58.1388,58.3617,58.078,58.1725,189200.0
2008-09-24 13:50:00,86.07,86.24,85.66,85.71,139200.0,58.1388,58.2536,57.8618,57.8956,139200.0
2008-09-24 14:00:00,85.71,86.08,85.47,85.98,131700.0,57.8956,58.1455,57.7335,58.078,131700.0
2008-09-24 14:10:00,85.95,85.95,85.35,85.56,137700.0,58.0577,58.0577,57.6524,57.7943,137700.0
2008-09-24 14:20:00,85.58,85.92,85.5,85.84,184700.0,57.8078,58.0374,57.7537,57.9834,184700.0
2008-09-24 14:30:00,85.85,86.3,85.82,86.18,209600.0,57.9902,58.2941,57.9699,58.2131,209600.0
2008-09-24 14:40:00,86.17,86.26,85.89,86.12,92000.0,58.2063,58.2671,58.0172,58.1725,92000.0
2008-09-24 14:50:00,86.1,86.2,85.7,85.89,130300.0,58.159,58.2266,57.8888,58.0172,130300.0
2008-09-24 15:00:00,85.92,86.33,85.67,86.28,143800.0,58.0374,58.3144,57.8686,58.2806,143800.0
2008-09-24 15:10:00,86.32,86.35,85.59,85.65,176000.0,58.3076,58.3279,57.8145,57.8551,176000.0
2008-09-24 15:20:00,85.7,86.28,85.64,86.26,138500.0,57.8888,58.2806,57.8483,58.2671,138500.0
2008-09-24 15:30:00,86.28,86.4,85.94,86.01,208200.0,58.2806,58.3617,58.051,58.0982,208200.0
2008-09-24 15:40:00,86.01,86.41,85.9,86.26,391600.0,58.0982,58.3684,58.0239,58.2671,391600.0
2008-09-24 15:50:00,86.26,86.35,85.97,86.35,468100.0,58.2671,58.3279,58.0712,58.3279,468100.0
2008-09-25 09:30:00,86.46,87.62,86.23,86.61,357100.0,58.4022,59.1858,58.2468,58.5035,357100.0
2008-09-25 09:40:00,86.59,87.85,86.55,87.76,308900.0,58.49,59.3411,58.463,59.2803,308900.0
2008-09-25 09:50:00,87.75,88.56,87.73,87.99,387200.0,59.2736,59.8207,59.2601,59.4357,387200.0
2008-09-25 10:00:00,88.03,88.52,87.37,88.22,330500.0,59.4627,59.7937,59.0169,59.5911,330500.0
2008-09-25 10:10:00,88.19,88.46,87.79,87.99,333400.0,59.5708,59.7532,59.3006,59.4357,333400.0
2008-09-25 10:20:00,87.98,88.13,87.36,87.57,261000.0,59.4289,59.5303,59.0101,59.152,261000.0
2008-09-25 10:30:00,87.58,88.13,87.56,87.77,214300.0,59.1587,59.5303,59.1452,59.2871,214300.0
2008-09-25 10:40:00,87.74,88.08,87.1,87.25,250800.0,59.2668,59.4965,58.8345,58.9358,250800.0
2008-09-25 10:50:00,87.25,87.44,86.88,87.05,165900.0,58.9358,59.0642,58.6859,58.8007,165900.0
2008-09-25 11:00:00,87.05,87.45,87.05,87.34,317400.0,58.8007,59.0709,58.8007,58.9966,317400.0
2008-09-25 11:10:00,87.35,87.81,87.29,87.59,178000.0,59.0034,59.3141,58.9629,59.1655,178000.0
2008-09-25 11:20:00,87.63,87.89,87.26,87.43,174800.0,59.1925,59.3681,58.9426,59.0574,174800.0
2008-09-25 11:30:00,87.45,87.77,87.17,87.19,176100.0,59.0709,59.2871,58.8818,58.8953,176100.0
2008-09-25 11:40:00,87.19,87.69,87.17,87.45,126600.0,58.8953,59.2331,58.8818,59.0709,126600.0
2008-09-25 11:50:00,87.43,87.55,87.1,87.15,107100.0,59.0574,59.1385,58.8345,58.8683,107100.0
2008-09-25 12:00:00,87.16,87.38,87.12,87.35,82500.0,58.875,59.0237,58.848,59.0034,82500.0
2008-09-25 12:10:00,87.35,87.97,87.2,87.75,183200.0,59.0034,59.4222,58.9021,59.2736,183200.0
2008-09-25 12:20:00,87.79,88.16,87.55,88.08,156100.0,59.3006,59.5505,59.1385,59.4965,156100.0
2008-09-25 12:30:00,88.05,88.55,87.98,88.42,201700.0,59.4762,59.814,59.4289,59.7262,201700.0
2008-09-25 12:40:00,88.5,88.5,88.1,88.4,223000.0,59.7802,59.7802,59.51,59.7126,223000.0
2008-09-25 12:50:00,88.41,88.84,88.22,88.52,241900.0,59.7194,60.0099,59.5911,59.7937,241900.0
2008-09-25 13:00:00,88.5,89.13,88.07,88.21,243900.0,59.7802,60.2057,59.4897,59.5843,243900.0
2008-09-25 13:10:00,88.28,88.29,87.4,87.62,176600.0,59.6316,59.6383,59.0372,59.1858,176600.0
2008-09-25 13:20:00,87.62,87.77,87.43,87.64,165500.0,59.1858,59.2871,59.0574,59.1993,165500.0
2008-09-25 13:30:00,87.69,87.99,87.5,87.78,192700.0,59.2331,59.4357,59.1047,59.2938,192700.0
2008-09-25 13:40:00,87.78,88.04,87.5,87.83,138900.0,59.2938,59.4695,59.1047,59.3276,138900.0
2008-09-25 13:50:00,87.77,87.77,86.99,87.51,160000.0,59.2871,59.2871,58.7602,59.1115,160000.0
2008-09-25 14:00:00,87.52,87.7,87.24,87.47,162800.0,59.1182,59.2398,58.9291,59.0844,162800.0
2008-09-25 14:10:00,87.46,87.46,86.85,87.14,175800.0,59.0777,59.0777,58.6656,58.8615,175800.0
2008-09-25 14:20:00,87.08,87.83,86.74,87.67,223700.0,58.821,59.3276,58.5913,59.2195,223700.0
2008-09-25 14:30:00,87.68,87.73,87.3,87.38,175200.0,59.2263,59.2601,58.9696,59.0237,175200.0
2008-09-25 14:40:00,87.42,87.52,87.14,87.14,132900.0,59.0507,59.1182,58.8615,58.8615,132900.0
2008-09-25 14:50:00,87.15,88.09,87.06,88.09,174500.0,58.8683,59.5032,58.8075,59.5032,174500.0
2008-09-25 15:00:00,88.05,88.25,87.87,88.24,156100.0,59.4762,59.6113,59.3546,59.6046,156100.0
2008-09-25 15:10:00,88.23,88.42,87.86,88.11,199000.0,59.5978,59.7262,59.3479,59.5168,199000.0
2008-09-25 15:20:00,88.12,88.59,87.94,87.97,249100.0,59.5235,59.841,59.4019,59.4222,249100.0
2008-09-25 15:30:00,87.94,88.31,87.76,88.16,212400.0,59.4019,59.6519,59.2803,59.5505,212400.0
2008-09-25 15:40:00,88.16,88.19,87.52,87.6,251500.0,59.5505,59.5708,59.1182,59.1723,251500.0
2008-09-25 15:50:00,87.58,88.02,87.16,88.01,440000.0,59.1587,59.456,58.875,59.4492,440000.0
2008-09-26 09:30:00,85.6,86.53,85.16,86.23,464100.0,57.8213,58.4495,57.5241,58.2468,464100.0
2008-09-26 09:40:00,86.23,86.42,84.82,85.3,373100.0,58.2468,58.3752,57.2944,57.6186,373100.0
2008-09-26 09:50:00,85.23,85.61,84.3,84.84,408900.0,57.5714,57.828,56.9432,57.3079,408900.0
2008-09-26 10:00:00,84.79,85.5,84.78,85.17,186400.0,57.2742,57.7537,57.2674,57.5308,186400.0
2008-09-26 10:10:00,85.09,85.45,84.91,85.36,182900.0,57.4768,57.72,57.3552,57.6592,182900.0
2008-09-26 10:20:00,85.4,85.61,85.08,85.11,201200.0,57.6862,57.828,57.47,57.4903,201200.0
2008-09-26 10:30:00,85.11,85.14,84.45,84.64,187400.0,57.4903,57.5106,57.0445,57.1728,187400.0
2008-09-26 10:40:00,84.69,85.16,84.3,84.37,149600.0,57.2066,57.5241,56.9432,56.9904,149600.0
2008-09-26 10:50:00,84.4,84.79,84.12,84.58,165600.0,57.0107,57.2742,56.8216,57.1323,165600.0
2008-09-26 11:00:00,84.58,84.78,84.24,84.68,142500.0,57.1323,57.2674,56.9026,57.1998,142500.0
2008-09-26 11:10:00,84.72,84.92,83.61,84.41,209300.0,57.2269,57.362,56.4771,57.0175,209300.0
2008-09-26 11:20:00,84.41,84.53,84.19,84.4,94900.0,57.0175,57.0985,56.8689,57.0107,94900.0
2008-09-26 11:30:00,84.41,84.78,84.22,84.37,95900.0,57.0175,57.2674,56.8891,56.9904,95900.0
2008-09-26 11:40:00,84.39,84.69,83.95,84.07,176100.0,57.004,57.2066,56.7067,56.7878,176100.0
2008-09-26 11:50:00,84.06,84.26,83.82,83.98,161400.0,56.7811,56.9161,56.6189,56.727,161400.0
2008-09-26 12:00:00,84.0,84.21,83.75,83.93,149600.0,56.7405,56.8824,56.5717,56.6932,149600.0
2008-09-26 12:10:00,83.93,84.29,83.86,84.07,116400.0,56.6932,56.9364,56.646,56.7878,116400.0
2008-09-26 12:20:00,84.02,84.37,83.94,84.17,97100.0,56.754,56.9904,56.7,56.8554,97100.0
2008-09-26 12:30:00,84.21,84.47,84.05,84.29,123800.0,56.8824,57.058,56.7743,56.9364,123800.0
2008-09-26 12:40:00,84.29,84.77,84.1,84.44,118700.0,56.9364,57.2606,56.8081,57.0377,118700.0
2008-09-26 12:50:00,84.41,84.82,84.35,84.57,163700.0,57.0175,57.2944,56.9769,57.1255,163700.0
2008-09-26 13:00:00,84.62,84.84,84.37,84.77,174300.0,57.1593,57.3079,56.9904,57.2606,174300.0
2008-09-26 13:10:00,84.78,85.49,84.75,84.77,236400.0,57.2674,57.747,57.2471,57.2606,236400.0
2008-09-26 13:20:00,84.77,85.48,84.64,85.12,123800.0,57.2606,57.7402,57.1728,57.4971,123800.0
2008-09-26 13:30:00,85.11,85.45,84.84,85.45,71700.0,57.4903,57.72,57.3079,57.72,71700.0
2008-09-26 13:40:00,85.44,85.85,85.28,85.36,138000.0,57.7132,57.9902,57.6051,57.6592,138000.0
2008-09-26 13:50:00,85.33,85.77,85.06,85.24,91600.0,57.6389,57.9361,57.4565,57.5781,91600.0
2008-09-26 14:00:00,85.24,85.56,85.05,85.19,81500.0,57.5781,57.7943,57.4498,57.5443,81500.0
2008-09-26 14:10:00,85.13,85.73,85.13,85.6,76100.0,57.5038,57.9091,57.5038,57.8213,76100.0
2008-09-26 14:20:00,85.63,86.0,85.54,85.56,111600.0,57.8416,58.0915,57.7808,57.7943,111600.0
2008-09-26 14:30:00,85.54,85.59,85.13,85.57,123100.0,57.7808,57.8145,57.5038,57.801,123100.0
2008-09-26 14:40:00,85.57,86.01,85.28,85.89,149700.0,57.801,58.0982,57.6051,58.0172,149700.0
2008-09-26 14:50:00,85.89,85.97,85.47,85.47,103500.0,58.0172,58.0712,57.7335,57.7335,103500.0
2008-09-26 15:00:00,85.47,85.58,84.75,84.87,143200.0,57.7335,57.8078,57.2471,57.3282,143200.0
2008-09-26 15:10:00,84.85,85.15,84.83,84.94,239600.0,57.3147,57.5173,57.3012,57.3755,239600.0
2008-09-26 15:20:00,84.94,85.82,84.92,85.34,287800.0,57.3755,57.9699,57.362,57.6457,287800.0
2008-09-26 15:30:00,85.34,85.46,85.04,85.41,317000.0,57.6457,57.7267,57.443,57.693,317000.0
2008-09-26 15:40:00,85.43,86.05,85.35,85.6,265600.0,57.7065,58.1253,57.6524,57.8213,265600.0
2008-09-26 15:50:00,85.61,86.12,85.56,86.1,324900.0,57.828,58.1725,57.7943,58.159,324900.0
2008-09-29 09:30:00,83.36,83.98,81.0,81.24,818100.0,56.3082,56.727,54.7141,54.8762,818100.0
2008-09-29 09:40:00,81.23,81.98,80.2,80.3,655300.0,54.8694,55.376,54.1737,54.2412,655300.0
2008-09-29 09:50:00,80.22,80.77,79.55,80.39,757200.0,54.1872,54.5587,53.7346,54.302,757200.0
2008-09-29 10:00:00,80.34,80.89,79.35,79.95,630600.0,54.2683,54.6398,53.5995,54.0048,630600.0
2008-09-29 10:10:00,79.95,80.46,79.21,80.09,587300.0,54.0048,54.3493,53.505,54.0994,587300.0
2008-09-29 10:20:00,80.14,81.0,79.59,80.95,379300.0,54.1332,54.7141,53.7616,54.6803,379300.0
2008-09-29 10:30:00,80.98,81.4,80.7,81.38,263500.0,54.7006,54.9843,54.5114,54.9708,263500.0
2008-09-29 10:40:00,81.38,81.43,81.0,81.28,328200.0,54.9708,55.0045,54.7141,54.9032,328200.0
2008-09-29 10:50:00,81.28,81.36,80.22,80.57,228500.0,54.9032,54.9572,54.1872,54.4236,228500.0
2008-09-29 11:00:00,80.53,80.61,79.93,80.21,246000.0,54.3966,54.4506,53.9913,54.1804,246000.0
2008-09-29 11:10:00,80.24,80.26,79.37,79.55,252400.0,54.2007,54.2142,53.613,53.7346,252400.0
2008-09-29 11:20:00,79.54,79.64,79.2,79.22,310700.0,53.7279,53.7954,53.4982,53.5117,310700.0
2008-09-29 11:30:00,79.23,79.35,78.9,79.19,290700.0,53.5185,53.5995,53.2956,53.4915,290700.0
2008-09-29 11:40:00,79.2,79.38,78.81,79.13,332100.0,53.4982,53.6198,53.2348,53.4509,332100.0
2008-09-29 11:50:00,79.11,79.14,78.6,78.77,380200.0,53.4374,53.4577,53.0929,53.2077,380200.0
2008-09-29 12:00:00,78.78,78.8,78.35,78.4,299800.0,53.2145,53.228,52.924,52.9578,299800.0
2008-09-29 12:10:00,78.41,78.79,77.95,78.13,327500.0,52.9646,53.2213,52.6539,52.7754,327500.0
2008-09-29 12:20:00,78.08,78.48,77.87,78.4,408900.0,52.7417,53.0119,52.5998,52.9578,408900.0
2008-09-29 12:30:00,78.39,78.4,77.63,78.39,628400.0,52.9511,52.9578,52.4377,52.9511,628400.0
2008-09-29 12:40:00,78.39,79.07,78.37,78.5,313600.0,52.9511,53.4104,52.9376,53.0254,313600.0
2008-09-29 12:50:00,78.51,78.95,78.19,78.3,223700.0,53.0321,53.3293,52.816,52.8903,223700.0
2008-09-29 13:00:00,78.24,78.38,78.0,78.22,200300.0,52.8497,52.9443,52.6876,52.8362,200300.0
2008-09-29 13:10:00,78.2,78.24,77.75,77.88,247600.0,52.8227,52.8497,52.5188,52.6066,247600.0
2008-09-29 13:20:00,77.86,78.88,77.8,78.73,496300.0,52.5931,53.2821,52.5525,53.1807,496300.0
2008-09-29 13:30:00,78.72,78.78,77.8,78.24,383600.0,53.174,53.2145,52.5525,52.8497,383600.0
2008-09-29 13:40:00,78.24,78.39,75.0,75.8,687300.0,52.8497,52.9511,50.6612,51.2016,687300.0
2008-09-29 13:50:00,75.82,78.02,75.32,77.34,631300.0,51.2151,52.7011,50.8773,52.2418,631300.0
2008-09-29 14:00:00,77.35,77.81,74.94,75.3,651200.0,52.2486,52.5593,50.6207,50.8638,651200.0
2008-09-29 14:10:00,75.3,75.98,74.29,75.77,772700.0,50.8638,51.3232,50.1816,51.1813,772700.0
2008-09-29 14:20:00,75.8,76.44,74.87,75.26,573000.0,51.2016,51.6339,50.5734,50.8368,573000.0
2008-09-29 14:30:00,75.29,75.57,74.98,75.13,481800.0,50.8571,51.0462,50.6477,50.749,481800.0
2008-09-29 14:40:00,75.17,76.06,74.99,75.25,443100.0,50.776,51.3772,50.6544,50.8301,443100.0
2008-09-29 14:50:00,75.28,75.5,74.84,75.28,480400.0,50.8503,50.9989,50.5531,50.8503,480400.0
2008-09-29 15:00:00,75.26,75.78,75.12,75.25,395700.0,50.8368,51.1881,50.7422,50.8301,395700.0
2008-09-29 15:10:00,75.26,75.6,74.7,74.78,352700.0,50.8368,51.0665,50.4585,50.5126,352700.0
2008-09-29 15:20:00,74.77,75.28,73.53,73.91,619800.0,50.5058,50.8503,49.6682,49.9249,619800.0
2008-09-29 15:30:00,73.97,75.28,73.63,74.09,714100.0,49.9654,50.8503,49.7358,50.0465,714100.0
2008-09-29 15:40:00,74.09,74.84,73.65,74.02,1099600.0,50.0465,50.5531,49.7493,49.9992,1099600.0
2008-09-29 15:50:00,74.0,76.25,73.97,74.85,1257800.0,49.9857,51.5055,49.9654,50.5599,1257800.0
2008-09-30 09:30:00,75.09,77.0,75.09,76.22,1080900.0,50.722,52.0121,50.722,51.4853,1080900.0
2008-09-30 09:40:00,76.31,76.73,75.25,76.04,731500.0,51.5461,51.8298,50.8301,51.3637,731500.0
2008-09-30 09:50:00,76.04,77.33,75.19,77.33,859000.0,51.3637,52.2351,50.7895,52.2351,859000.0
2008-09-30 10:00:00,77.35,78.38,77.3,78.0,642300.0,52.2486,52.9443,52.2148,52.6876,642300.0
2008-09-30 10:10:00,78.04,78.45,77.82,77.98,542300.0,52.7146,52.9916,52.566,52.6741,542300.0
2008-09-30 10:20:00,77.98,78.77,77.81,78.18,606600.0,52.6741,53.2077,52.5593,52.8092,606600.0
2008-09-30 10:30:00,78.18,78.6,78.06,78.14,714700.0,52.8092,53.0929,52.7282,52.7822,714700.0
2008-09-30 10:40:00,78.18,78.38,77.87,78.08,288700.0,52.8092,52.9443,52.5998,52.7417,288700.0
2008-09-30 10:50:00,78.09,78.15,77.17,77.17,252500.0,52.7484,52.7889,52.127,52.127,252500.0
2008-09-30 11:00:00,77.15,77.19,76.49,76.6,451000.0,52.1135,52.1405,51.6676,51.742,451000.0
2008-09-30 11:10:00,76.6,76.8,76.35,76.7,396900.0,51.742,51.877,51.5731,51.8095,396900.0
2008-09-30 11:20:00,76.72,77.24,76.45,77.01,195300.0,51.823,52.1743,51.6406,52.0189,195300.0
2008-09-30 11:30:00,76.99,77.11,76.59,76.83,294200.0,52.0054,52.0864,51.7352,51.8973,294200.0
2008-09-30 11:40:00,76.83,78.19,76.77,78.11,341100.0,51.8973,52.816,51.8568,52.7619,341100.0
2008-09-30 11:50:00,78.08,78.34,77.84,78.22,178600.0,52.7417,52.9173,52.5795,52.8362,178600.0
2008-09-30 12:00:00,78.21,78.35,77.64,77.89,149500.0,52.8295,52.924,52.4445,52.6133,149500.0
2008-09-30 12:10:00,77.88,78.51,77.85,77.88,191300.0,52.6066,53.0321,52.5863,52.6066,191300.0
2008-09-30 12:20:00,77.91,78.05,77.52,77.63,145200.0,52.6268,52.7214,52.3634,52.4377,145200.0
2008-09-30 12:30:00,77.58,78.02,77.44,77.94,125200.0,52.4039,52.7011,52.3094,52.6471,125200.0
2008-09-30 12:40:00,77.93,78.54,77.91,78.36,194300.0,52.6403,53.0524,52.6268,52.9308,194300.0
2008-09-30 12:50:00,78.34,78.62,78.17,78.53,116300.0,52.9173,53.1064,52.8025,53.0456,116300.0
2008-09-30 13:00:00,78.57,78.59,77.91,78.14,127400.0,53.0727,53.0862,52.6268,52.7822,127400.0
2008-09-30 13:10:00,78.1,78.62,77.88,78.44,169900.0,52.7552,53.1064,52.6066,52.9848,169900.0
2008-09-30 13:20:00,78.43,78.9,78.26,78.87,251100.0,52.9781,53.2956,52.8633,53.2753,251100.0
2008-09-30 13:30:00,78.9,79.37,78.77,79.07,231000.0,53.2956,53.613,53.2077,53.4104,231000.0
2008-09-30 13:40:00,79.09,79.48,79.03,79.48,225100.0,53.4239,53.6873,53.3834,53.6873,225100.0
2008-09-30 13:50:00,79.48,80.0,79.34,79.61,327600.0,53.6873,54.0386,53.5928,53.7752,327600.0
2008-09-30 14:00:00,79.58,79.82,79.33,79.37,268300.0,53.7549,53.917,53.586,53.613,268300.0
2008-09-30 14:10:00,79.34,79.88,79.34,79.45,284200.0,53.5928,53.9575,53.5928,53.6671,284200.0
2008-09-30 14:20:00,79.47,79.62,79.38,79.45,274700.0,53.6806,53.7819,53.6198,53.6671,274700.0
2008-09-30 14:30:00,79.48,79.65,79.21,79.35,287000.0,53.6873,53.8022,53.505,53.5995,287000.0
2008-09-30 14:40:00,79.36,79.53,79.26,79.45,197900.0,53.6063,53.7211,53.5387,53.6671,197900.0
2008-09-30 14:50:00,79.49,79.72,79.04,79.1,430900.0,53.6941,53.8495,53.3901,53.4307,430900.0
2008-09-30 15:00:00,79.11,79.7,79.07,79.44,242100.0,53.4374,53.8359,53.4104,53.6603,242100.0
2008-09-30 15:10:00,79.44,79.45,78.63,78.77,270000.0,53.6603,53.6671,53.1132,53.2077,270000.0
2008-09-30 15:20:00,78.77,79.84,78.77,79.63,356000.0,53.2077,53.9305,53.2077,53.7887,356000.0
2008-09-30 15:30:00,79.63,79.73,78.77,78.97,449700.0,53.7887,53.8562,53.2077,53.3428,449700.0
2008-09-30 15:40:00,78.98,79.37,78.84,79.17,609900.0,53.3496,53.613,53.255,53.4779,609900.0
2008-09-30 15:50:00,79.15,79.16,77.63,77.98,930000.0,53.4644,53.4712,52.4377,52.6741,930000.0
2008-10-01 09:30:00,77.01,77.31,75.75,76.12,544800.0,52.0189,52.2215,51.1678,51.4177,544800.0
2008-10-01 09:40:00,76.06,76.67,76.0,76.22,395100.0,51.3772,51.7892,51.3367,51.4853,395100.0
2008-10-01 09:50:00,76.22,76.34,75.81,76.21,467800.0,51.4853,51.5663,51.2083,51.4785,467800.0
2008-10-01 10:00:00,76.18,76.23,75.1,75.22,401900.0,51.4582,51.492,50.7287,50.8098,401900.0
2008-10-01 10:10:00,75.23,75.29,74.65,74.87,535300.0,50.8165,50.8571,50.4248,50.5734,535300.0
2008-10-01 10:20:00,74.87,75.06,74.68,75.02,339900.0,50.5734,50.7017,50.445,50.6747,339900.0
2008-10-01 10:30:00,75.04,75.06,73.55,73.56,445400.0,50.6882,50.7017,49.6817,49.6885,445400.0
2008-10-01 10:40:00,73.57,74.33,73.25,73.98,355200.0,49.6952,50.2086,49.4791,49.9722,355200.0
2008-10-01 10:50:00,73.95,74.4,73.61,74.11,363000.0,49.9519,50.2559,49.7223,50.06,363000.0
2008-10-01 11:00:00,74.14,74.34,73.77,74.05,254200.0,50.0803,50.2154,49.8303,50.0195,254200.0
2008-10-01 11:10:00,74.07,74.8,73.88,74.79,264000.0,50.033,50.5261,49.9046,50.5193,264000.0
2008-10-01 11:20:00,74.79,75.43,74.61,75.34,324100.0,50.5193,50.9516,50.3977,50.8908,324100.0
2008-10-01 11:30:00,75.35,75.64,74.88,75.63,204000.0,50.8976,51.0935,50.5801,51.0867,204000.0
2008-10-01 11:40:00,75.62,75.83,75.23,75.46,164000.0,51.08,51.2218,50.8165,50.9719,164000.0
2008-10-01 11:50:00,75.49,75.82,75.35,75.76,168500.0,50.9922,51.2151,50.8976,51.1745,168500.0
2008-10-01 12:00:00,75.78,75.85,75.02,75.42,196300.0,51.1881,51.2353,50.6747,50.9449,196300.0
2008-10-01 12:10:00,75.44,76.28,75.39,75.97,230800.0,50.9584,51.5258,50.9246,51.3164,230800.0
2008-10-01 12:20:00,75.92,76.25,75.74,76.16,200200.0,51.2826,51.5055,51.161,51.4447,200200.0
2008-10-01 12:30:00,76.17,77.29,76.07,77.18,338500.0,51.4515,52.208,51.3839,52.1337,338500.0
2008-10-01 12:40:00,77.17,77.63,77.09,77.39,453500.0,52.127,52.4377,52.0729,52.2756,453500.0
2008-10-01 12:50:00,77.39,77.49,76.81,77.14,368600.0,52.2756,52.3431,51.8838,52.1067,368600.0
2008-10-01 13:00:00,77.14,77.3,76.23,76.48,301300.0,52.1067,52.2148,51.492,51.6609,301300.0
2008-10-01 13:10:00,76.49,76.87,76.31,76.65,229500.0,51.6676,51.9243,51.5461,51.7757,229500.0
2008-10-01 13:20:00,76.65,77.18,76.53,76.61,248400.0,51.7757,52.1337,51.6947,51.7487,248400.0
2008-10-01 13:30:00,76.63,76.81,76.04,76.8,261400.0,51.7622,51.8838,51.3637,51.877,261400.0
2008-10-01 13:40:00,76.82,77.61,76.14,77.18,364300.0,51.8906,52.4242,51.4312,52.1337,364300.0
2008-10-01 13:50:00,77.14,77.61,76.75,76.75,314100.0,52.1067,52.4242,51.8433,51.8433,314100.0
2008-10-01 14:00:00,76.87,77.69,76.69,77.44,224400.0,51.9243,52.4782,51.8027,52.3094,224400.0
2008-10-01 14:10:00,77.41,77.52,76.89,77.3,215800.0,52.2891,52.3634,51.9378,52.2148,215800.0
2008-10-01 14:20:00,77.32,77.69,77.08,77.49,238100.0,52.2283,52.4782,52.0662,52.3431,238100.0
2008-10-01 14:30:00,77.46,77.48,76.88,77.39,168500.0,52.3229,52.3364,51.9311,52.2756,168500.0
2008-10-01 14:40:00,77.38,77.58,76.97,77.45,211300.0,52.2688,52.4039,51.9919,52.3161,211300.0
2008-10-01 14:50:00,77.49,77.74,76.86,77.09,191100.0,52.3431,52.512,51.9176,52.0729,191100.0
2008-10-01 15:00:00,77.12,77.21,76.84,76.95,267900.0,52.0932,52.154,51.9041,51.9784,267900.0
2008-10-01 15:10:00,76.93,77.15,76.37,76.83,257700.0,51.9649,52.1135,51.5866,51.8973,257700.0
2008-10-01 15:20:00,76.84,77.08,76.7,76.94,196300.0,51.9041,52.0662,51.8095,51.9716,196300.0
2008-10-01 15:30:00,76.95,77.23,76.88,77.03,352400.0,51.9784,52.1675,51.9311,52.0324,352400.0
2008-10-01 15:40:00,77.03,77.26,76.67,76.93,352400.0,52.0324,52.1878,51.7892,51.9649,352400.0
2008-10-01 15:50:00,76.91,77.02,76.54,76.89,495700.0,51.9514,52.0257,51.7014,51.9378,495700.0
2008-10-02 09:30:00,74.93,75.25,72.61,72.9,761100.0,50.6139,50.8301,49.0468,49.2427,761100.0
2008-10-02 09:40:00,72.9,73.0,71.25,72.02,801700.0,49.2427,49.3102,48.1281,48.6482,801700.0
2008-10-02 09:50:00,72.02,72.42,71.91,72.26,526300.0,48.6482,48.9184,48.5739,48.8104,526300.0
2008-10-02 10:00:00,72.3,72.49,71.71,71.82,483100.0,48.8374,48.9657,48.4388,48.5131,483100.0
2008-10-02 10:10:00,71.79,72.48,71.76,72.06,424400.0,48.4929,48.959,48.4726,48.6753,424400.0
2008-10-02 10:20:00,72.06,72.39,71.72,72.21,296500.0,48.6753,48.8982,48.4456,48.7766,296500.0
2008-10-02 10:30:00,72.21,72.3,71.72,71.75,352100.0,48.7766,48.8374,48.4456,48.4659,352100.0
2008-10-02 10:40:00,71.75,71.82,71.11,71.47,505400.0,48.4659,48.5131,48.0336,48.2767,505400.0
2008-10-02 10:50:00,71.49,71.95,70.97,71.0,372700.0,48.2902,48.601,47.939,47.9593,372700.0
2008-10-02 11:00:00,71.0,71.08,69.96,70.11,531600.0,47.9593,48.0133,47.2567,47.3581,531600.0
2008-10-02 11:10:00,70.11,70.93,69.77,70.87,532900.0,47.3581,47.912,47.1284,47.8714,532900.0
2008-10-02 11:20:00,70.84,71.1,70.69,70.71,448100.0,47.8512,48.0268,47.7499,47.7634,448100.0
2008-10-02 11:30:00,70.68,71.24,70.38,71.15,228600.0,47.7431,48.1214,47.5405,48.0606,228600.0
2008-10-02 11:40:00,71.17,72.02,71.06,71.87,323000.0,48.0741,48.6482,47.9998,48.5469,323000.0
2008-10-02 11:50:00,71.87,72.5,71.69,72.32,307900.0,48.5469,48.9725,48.4253,48.8509,307900.0
2008-10-02 12:00:00,72.35,72.52,71.82,71.82,291100.0,48.8712,48.986,48.5131,48.5131,291100.0
2008-10-02 12:10:00,71.82,72.3,71.72,71.95,151800.0,48.5131,48.8374,48.4456,48.601,151800.0
2008-10-02 12:20:00,71.96,72.06,71.11,71.12,240700.0,48.6077,48.6753,48.0336,48.0403,240700.0
2008-10-02 12:30:00,71.14,71.36,70.93,71.06,227700.0,48.0538,48.2024,47.912,47.9998,227700.0
2008-10-02 12:40:00,71.08,71.5,70.99,71.08,178600.0,48.0133,48.297,47.9525,48.0133,178600.0
2008-10-02 12:50:00,71.09,71.7,70.96,71.37,232200.0,48.02,48.4321,47.9322,48.2092,232200.0
2008-10-02 13:00:00,71.35,71.35,70.66,70.85,236400.0,48.1957,48.1957,47.7296,47.8579,236400.0
2008-10-02 13:10:00,70.86,71.2,70.73,71.14,286700.0,47.8647,48.0943,47.7769,48.0538,286700.0
2008-10-02 13:20:00,71.15,71.67,71.14,71.64,239200.0,48.0606,48.4118,48.0538,48.3916,239200.0
2008-10-02 13:30:00,71.64,71.83,71.4,71.5,260400.0,48.3916,48.5199,48.2294,48.297,260400.0
2008-10-02 13:40:00,71.47,72.87,71.31,72.12,346000.0,48.2767,49.2224,48.1686,48.7158,346000.0
2008-10-02 13:50:00,72.14,72.81,71.52,72.76,290900.0,48.7293,49.1819,48.3105,49.1481,290900.0
2008-10-02 14:00:00,72.74,73.6,72.51,72.96,530500.0,49.1346,49.7155,48.9792,49.2832,530500.0
2008-10-02 14:10:00,72.98,73.48,72.57,72.57,320000.0,49.2967,49.6344,49.0198,49.0198,320000.0
2008-10-02 14:20:00,72.57,72.73,72.19,72.19,201600.0,49.0198,49.1278,48.7631,48.7631,201600.0
2008-10-02 14:30:00,72.22,72.46,71.79,72.06,272700.0,48.7833,48.9455,48.4929,48.6753,272700.0
2008-10-02 14:40:00,72.07,72.71,71.96,72.6,239500.0,48.682,49.1143,48.6077,49.04,239500.0
2008-10-02 14:50:00,72.57,72.85,72.14,72.7,282500.0,49.0198,49.2089,48.7293,49.1076,282500.0
2008-10-02 15:00:00,72.69,72.89,72.23,72.32,285900.0,49.1008,49.2359,48.7901,48.8509,285900.0
2008-10-02 15:10:00,72.31,72.45,71.64,71.8,373900.0,48.8441,48.9387,48.3916,48.4996,373900.0
2008-10-02 15:20:00,71.76,72.1,71.64,72.07,363200.0,48.4726,48.7023,48.3916,48.682,363200.0
2008-10-02 15:30:00,72.05,72.54,71.71,71.73,483600.0,48.6685,48.9995,48.4388,48.4524,483600.0
2008-10-02 15:40:00,71.72,72.42,71.65,72.41,714700.0,48.4456,48.9184,48.3983,48.9117,714700.0
2008-10-02 15:50:00,72.39,72.66,71.82,72.0,961900.0,48.8982,49.0806,48.5131,48.6347,961900.0
2008-10-03 09:30:00,72.6,73.72,71.81,73.51,375300.0,49.04,49.7966,48.5064,49.6547,375300.0
2008-10-03 09:40:00,73.56,73.96,73.09,73.11,382900.0,49.6885,49.9587,49.371,49.3845,382900.0
2008-10-03 09:50:00,73.13,74.6,73.04,74.6,333800.0,49.398,50.391,49.3372,50.391,333800.0
2008-10-03 10:00:00,74.59,74.89,73.76,74.19,342700.0,50.3842,50.5869,49.8236,50.114,342700.0
2008-10-03 10:10:00,74.21,74.48,73.51,74.47,386600.0,50.1275,50.3099,49.6547,50.3032,386600.0
2008-10-03 10:20:00,74.47,75.13,74.18,74.98,283500.0,50.3032,50.749,50.1073,50.6477,283500.0
2008-10-03 10:30:00,74.96,75.84,74.58,75.68,338200.0,50.6342,51.2286,50.3775,51.1205,338200.0
2008-10-03 10:40:00,75.71,76.0,75.09,75.96,374400.0,51.1408,51.3367,50.722,51.3096,374400.0
2008-10-03 10:50:00,75.96,76.92,75.77,76.85,653400.0,51.3096,51.9581,51.1813,51.9108,653400.0
2008-10-03 11:00:00,76.88,77.88,76.84,77.69,605900.0,51.9311,52.6066,51.9041,52.4782,605900.0
2008-10-03 11:10:00,77.7,78.0,76.91,76.94,330700.0,52.485,52.6876,51.9514,51.9716,330700.0
2008-10-03 11:20:00,76.92,77.29,76.66,76.86,481300.0,51.9581,52.208,51.7825,51.9176,481300.0
2008-10-03 11:30:00,76.86,77.27,76.72,76.85,373500.0,51.9176,52.1945,51.823,51.9108,373500.0
2008-10-03 11:40:00,76.85,77.18,76.38,76.54,327300.0,51.9108,52.1337,51.5933,51.7014,327300.0
2008-10-03 11:50:00,76.54,76.83,76.28,76.8,254200.0,51.7014,51.8973,51.5258,51.877,254200.0
2008-10-03 12:00:00,76.8,77.11,76.13,76.33,242000.0,51.877,52.0864,51.4245,51.5596,242000.0
2008-10-03 12:10:00,76.32,76.46,75.73,75.86,193600.0,51.5528,51.6474,51.1543,51.2421,193600.0
2008-10-03 12:20:00,75.89,75.9,75.07,75.84,255600.0,51.2624,51.2691,50.7085,51.2286,255600.0
2008-10-03 12:30:00,75.86,76.22,75.5,76.21,311000.0,51.2421,51.4853,50.9989,51.4785,311000.0
2008-10-03 12:40:00,76.21,76.51,75.83,76.23,419200.0,51.4785,51.6812,51.2218,51.492,419200.0
2008-10-03 12:50:00,76.2,76.31,76.0,76.08,364800.0,51.4718,51.5461,51.3367,51.3907,364800.0
2008-10-03 13:00:00,76.06,77.28,76.0,76.85,348400.0,51.3772,52.2013,51.3367,51.9108,348400.0
2008-10-03 13:10:00,76.88,77.35,76.35,77.23,439100.0,51.9311,52.2486,51.5731,52.1675,439100.0
2008-10-03 13:20:00,77.23,77.7,76.0,76.28,472100.0,52.1675,52.485,51.3367,51.5258,472100.0
2008-10-03 13:30:00,76.27,77.12,75.87,76.6,624800.0,51.519,52.0932,51.2488,51.742,624800.0
2008-10-03 13:40:00,76.61,76.73,75.47,76.15,684100.0,51.7487,51.8298,50.9787,51.438,684100.0
2008-10-03 13:50:00,76.15,76.48,75.85,76.15,403600.0,51.438,51.6609,51.2353,51.438,403600.0
2008-10-03 14:00:00,76.19,76.38,75.77,76.25,431300.0,51.465,51.5933,51.1813,51.5055,431300.0
2008-10-03 14:10:00,76.25,76.67,75.89,76.16,422700.0,51.5055,51.7892,51.2624,51.4447,422700.0
2008-10-03 14:20:00,76.17,76.27,74.76,75.11,357900.0,51.4515,51.519,50.4991,50.7355,357900.0
2008-10-03 14:30:00,75.14,75.3,74.35,74.87,341800.0,50.7557,50.8638,50.2221,50.5734,341800.0
2008-10-03 14:40:00,74.81,75.4,74.26,74.89,255800.0,50.5328,50.9314,50.1613,50.5869,255800.0
2008-10-03 14:50:00,74.88,75.51,74.45,75.39,208400.0,50.5801,51.0057,50.2897,50.9246,208400.0
2008-10-03 15:00:00,75.42,76.0,74.71,74.75,509200.0,50.9449,51.3367,50.4653,50.4923,509200.0
2008-10-03 15:10:00,74.75,74.98,74.31,74.4,289100.0,50.4923,50.6477,50.1951,50.2559,289100.0
2008-10-03 15:20:00,74.42,74.65,73.89,73.9,440900.0,50.2694,50.4248,49.9114,49.9181,440900.0
2008-10-03 15:30:00,73.91,74.48,73.76,73.81,457200.0,49.9249,50.3099,49.8236,49.8574,457200.0
2008-10-03 15:40:00,73.76,73.78,72.21,72.41,539800.0,49.8236,49.8371,48.7766,48.9117,539800.0
2008-10-03 15:50:00,72.4,73.2,72.07,72.54,580700.0,48.9049,49.4453,48.682,48.9995,580700.0
2008-10-06 09:30:00,70.7,71.08,69.14,69.72,1009400.0,47.7566,48.0133,46.7029,47.0946,1009400.0
2008-10-06 09:40:00,69.73,70.0,68.9,69.2,628700.0,47.1014,47.2838,46.5407,46.7434,628700.0
2008-10-06 09:50:00,69.19,69.51,67.5,67.79,501200.0,46.7366,46.9528,45.5951,45.791,501200.0
2008-10-06 10:00:00,67.75,67.93,66.5,66.98,869700.0,45.7639,45.8855,44.9196,45.2438,869700.0
2008-10-06 10:10:00,67.0,67.14,63.7,63.9,861300.0,45.2573,45.3519,43.0282,43.1633,861300.0
2008-10-06 10:20:00,63.9,65.2,63.48,64.45,886100.0,43.1633,44.0415,42.8796,43.5348,886100.0
2008-10-06 10:30:00,64.49,64.55,62.75,62.78,766500.0,43.5619,43.6024,42.3865,42.4068,766500.0
2008-10-06 10:40:00,62.76,64.04,61.3,63.95,982700.0,42.3933,43.2579,41.4071,43.1971,982700.0
2008-10-06 10:50:00,63.97,65.7,63.19,64.95,819700.0,43.2106,44.3792,42.6837,43.8726,819700.0
2008-10-06 11:00:00,64.97,66.0,64.56,65.78,791200.0,43.8861,44.5818,43.6091,44.4332,791200.0
2008-10-06 11:10:00,65.79,66.62,65.18,66.43,667900.0,44.44,45.0006,44.0279,44.8723,667900.0
2008-10-06 11:20:00,66.39,66.62,65.71,65.95,393900.0,44.8453,45.0006,44.3859,44.5481,393900.0
2008-10-06 11:30:00,65.94,66.76,65.47,65.93,520400.0,44.5413,45.0952,44.2238,44.5346,520400.0
2008-10-06 11:40:00,65.95,66.16,65.25,65.68,363700.0,44.5481,44.6899,44.0752,44.3657,363700.0
2008-10-06 11:50:00,65.71,65.71,64.32,64.68,539700.0,44.3859,44.3859,43.447,43.6902,539700.0
2008-10-06 12:00:00,64.69,65.29,64.31,64.35,342000.0,43.697,44.1022,43.4403,43.4673,342000.0
2008-10-06 12:10:00,64.37,65.67,64.24,65.6,309800.0,43.4808,44.3589,43.393,44.3116,309800.0
2008-10-06 12:20:00,65.59,65.96,65.14,65.72,455500.0,44.3049,44.5548,44.0009,44.3927,455500.0
2008-10-06 12:30:00,65.77,66.1,65.33,65.56,414300.0,44.4265,44.6494,44.1293,44.2846,414300.0
2008-10-06 12:40:00,65.56,66.03,64.98,65.59,349200.0,44.2846,44.6021,43.8928,44.3049,349200.0
2008-10-06 12:50:00,65.59,66.03,65.24,65.34,261300.0,44.3049,44.6021,44.0685,44.136,261300.0
2008-10-06 13:00:00,65.32,66.23,64.96,65.52,338100.0,44.1225,44.7372,43.8793,44.2576,338100.0
2008-10-06 13:10:00,65.49,66.0,65.31,65.9,281800.0,44.2373,44.5818,44.1158,44.5143,281800.0
2008-10-06 13:20:00,65.9,66.81,65.87,66.06,278800.0,44.5143,45.129,44.494,44.6224,278800.0
2008-10-06 13:30:00,66.06,66.16,65.37,65.92,238400.0,44.6224,44.6899,44.1563,44.5278,238400.0
2008-10-06 13:40:00,65.93,66.46,64.86,64.87,338400.0,44.5346,44.8926,43.8118,43.8185,338400.0
2008-10-06 13:50:00,64.88,66.49,64.63,66.47,348200.0,43.8253,44.9128,43.6564,44.8993,348200.0
2008-10-06 14:00:00,66.45,66.5,65.0,65.22,346900.0,44.8858,44.9196,43.9064,44.055,346900.0
2008-10-06 14:10:00,65.27,66.2,65.18,65.61,497400.0,44.0887,44.7169,44.0279,44.3184,497400.0
2008-10-06 14:20:00,65.61,65.88,64.31,64.62,569600.0,44.3184,44.5008,43.4403,43.6497,569600.0
2008-10-06 14:30:00,64.6,65.0,64.0,64.5,400000.0,43.6362,43.9064,43.2309,43.5686,400000.0
2008-10-06 14:40:00,64.5,64.58,63.32,63.66,522600.0,43.5686,43.6227,42.7715,43.0012,522600.0
2008-10-06 14:50:00,63.66,65.63,63.56,65.24,359600.0,43.0012,44.3319,42.9337,44.0685,359600.0
2008-10-06 15:00:00,65.23,66.48,64.63,66.13,580800.0,44.0617,44.9061,43.6564,44.6697,580800.0
2008-10-06 15:10:00,66.19,67.89,65.92,67.8,629500.0,44.7102,45.8585,44.5278,45.7977,629500.0
2008-10-06 15:20:00,67.89,68.67,67.33,68.34,716900.0,45.8585,46.3854,45.4802,46.1625,716900.0
2008-10-06 15:30:00,68.32,68.63,68.06,68.21,859800.0,46.149,46.3584,45.9733,46.0747,859800.0
2008-10-06 15:40:00,68.2,70.0,67.45,69.75,829200.0,46.0679,47.2838,45.5613,47.1149,829200.0
2008-10-06 15:50:00,69.75,70.1,69.16,69.83,1142500.0,47.1149,47.3513,46.7164,47.1689,1142500.0
2008-10-07 09:30:00,73.51,74.29,71.8,74.08,1207800.0,49.6547,50.1816,48.4996,50.0397,1207800.0
2008-10-07 09:40:00,74.03,75.36,72.69,73.65,977300.0,50.006,50.9044,49.1008,49.7493,977300.0
2008-10-07 09:50:00,73.7,73.73,72.05,72.26,1023900.0,49.7831,49.8033,48.6685,48.8104,1023900.0
2008-10-07 10:00:00,72.26,72.72,71.35,71.87,704700.0,48.8104,49.1211,48.1957,48.5469,704700.0
2008-10-07 10:10:00,71.88,72.94,71.83,72.0,437500.0,48.5537,49.2697,48.5199,48.6347,437500.0
2008-10-07 10:20:00,71.96,73.46,71.95,73.31,495000.0,48.6077,49.6209,48.601,49.5196,495000.0
2008-10-07 10:30:00,73.3,73.72,72.9,73.42,446400.0,49.5129,49.7966,49.2427,49.5939,446400.0
2008-10-07 10:40:00,73.42,73.88,72.53,73.69,316100.0,49.5939,49.9046,48.9927,49.7763,316100.0
2008-10-07 10:50:00,73.69,73.77,72.36,72.43,339700.0,49.7763,49.8303,48.8779,48.9252,339700.0
2008-10-07 11:00:00,72.44,73.11,71.94,72.18,344600.0,48.9319,49.3845,48.5942,48.7563,344600.0
2008-10-07 11:10:00,72.19,72.43,72.0,72.24,284400.0,48.7631,48.9252,48.6347,48.7968,284400.0
2008-10-07 11:20:00,72.25,72.49,71.52,72.11,332100.0,48.8036,48.9657,48.3105,48.709,332100.0
2008-10-07 11:30:00,72.12,72.74,71.85,72.21,350400.0,48.7158,49.1346,48.5334,48.7766,350400.0
2008-10-07 11:40:00,72.23,73.13,71.8,72.89,240400.0,48.7901,49.398,48.4996,49.2359,240400.0
2008-10-07 11:50:00,72.88,73.25,72.28,72.69,233500.0,49.2292,49.4791,48.8239,49.1008,233500.0
2008-10-07 12:00:00,72.69,73.99,71.83,72.54,584500.0,49.1008,49.9789,48.5199,48.9995,584500.0
2008-10-07 12:10:00,72.51,73.22,72.47,73.03,233500.0,48.9792,49.4588,48.9522,49.3305,233500.0
2008-10-07 12:20:00,73.01,73.29,71.66,71.75,262000.0,49.317,49.5061,48.4051,48.4659,262000.0
2008-10-07 12:30:00,71.75,72.0,70.28,70.71,367300.0,48.4659,48.6347,47.4729,47.7634,367300.0
2008-10-07 12:40:00,70.71,71.4,70.31,70.63,378200.0,47.7634,48.2294,47.4932,47.7093,378200.0
2008-10-07 12:50:00,70.63,70.91,70.31,70.63,337400.0,47.7093,47.8985,47.4932,47.7093,337400.0
2008-10-07 13:00:00,70.6,71.71,70.59,71.4,404100.0,47.6891,48.4388,47.6823,48.2294,404100.0
2008-10-07 13:10:00,71.4,71.56,70.43,70.58,316400.0,48.2294,48.3375,47.5742,47.6755,316400.0
2008-10-07 13:20:00,70.58,70.67,68.67,69.13,423700.0,47.6755,47.7363,46.3854,46.6961,423700.0
2008-10-07 13:30:00,69.15,70.09,69.13,69.77,423900.0,46.7096,47.3446,46.6961,47.1284,423900.0
2008-10-07 13:40:00,69.74,69.83,68.0,68.0,452300.0,47.1081,47.1689,45.9328,45.9328,452300.0
2008-10-07 13:50:00,68.0,68.8,67.58,67.65,429900.0,45.9328,46.4732,45.6491,45.6964,429900.0
2008-10-07 14:00:00,67.67,68.68,67.5,68.29,356300.0,45.7099,46.3921,45.5951,46.1287,356300.0
2008-10-07 14:10:00,68.29,68.93,67.1,68.83,556200.0,46.1287,46.561,45.3249,46.4935,556200.0
2008-10-07 14:20:00,68.84,69.96,68.76,69.8,419500.0,46.5002,47.2567,46.4462,47.1487,419500.0
2008-10-07 14:30:00,69.81,70.42,69.05,69.07,464500.0,47.1554,47.5675,46.6421,46.6556,464500.0
2008-10-07 14:40:00,69.06,69.3,67.85,68.54,479300.0,46.6488,46.8109,45.8315,46.2976,479300.0
2008-10-07 14:50:00,68.54,68.71,67.43,67.69,459000.0,46.2976,46.4124,45.5478,45.7234,459000.0
2008-10-07 15:00:00,67.69,67.96,66.59,66.93,469100.0,45.7234,45.9058,44.9804,45.21,469100.0
2008-10-07 15:10:00,66.94,67.88,66.22,66.62,514700.0,45.2168,45.8517,44.7304,45.0006,514700.0
2008-10-07 15:20:00,66.63,67.18,65.89,67.03,628200.0,45.0074,45.3789,44.5075,45.2776,628200.0
2008-10-07 15:30:00,67.03,75.2,66.36,66.59,745100.0,45.2776,50.7963,44.825,44.9804,745100.0
2008-10-07 15:40:00,66.57,67.27,66.05,66.08,819500.0,44.9669,45.4397,44.6156,44.6359,819500.0
2008-10-07 15:50:00,66.05,66.79,64.85,65.49,1298900.0,44.6156,45.1155,43.805,44.2373,1298900.0
2008-10-08 09:30:00,63.01,66.28,62.15,65.94,1088200.0,42.5621,44.771,41.9812,44.5413,1088200.0
2008-10-08 09:40:00,65.98,68.45,65.28,68.04,997200.0,44.5683,46.2368,44.0955,45.9598,997200.0
2008-10-08 09:50:00,67.95,68.54,66.26,66.65,762700.0,45.899,46.2976,44.7575,45.0209,762700.0
2008-10-08 10:00:00,66.52,68.17,66.42,66.94,656000.0,44.9331,46.0476,44.8655,45.2168,656000.0
2008-10-08 10:10:00,66.98,67.92,65.92,65.97,671600.0,45.2438,45.8788,44.5278,44.5616,671600.0
2008-10-08 10:20:00,65.97,66.35,64.92,65.53,569700.0,44.5616,44.8183,43.8523,44.2644,569700.0
2008-10-08 10:30:00,65.55,65.96,63.68,64.45,831000.0,44.2779,44.5548,43.0147,43.5348,831000.0
2008-10-08 10:40:00,64.38,64.75,62.0,62.29,931100.0,43.4876,43.7375,41.8799,42.0758,931100.0
2008-10-08 10:50:00,62.26,64.24,62.17,63.36,623700.0,42.0555,43.393,41.9947,42.7986,623700.0
2008-10-08 11:00:00,63.26,64.08,62.8,63.27,470600.0,42.731,43.2849,42.4203,42.7378,470600.0
2008-10-08 11:10:00,63.3,63.87,62.66,63.53,584000.0,42.758,43.1431,42.3257,42.9134,584000.0
2008-10-08 11:20:00,63.5,63.9,62.81,62.86,494500.0,42.8931,43.1633,42.427,42.4608,494500.0
2008-10-08 11:30:00,62.87,63.24,62.0,62.43,471200.0,42.4676,42.7175,41.8799,42.1704,471200.0
2008-10-08 11:40:00,62.37,62.66,61.36,62.22,455300.0,42.1298,42.3257,41.4476,42.0285,455300.0
2008-10-08 11:50:00,62.2,62.97,61.76,62.4,568000.0,42.015,42.5351,41.7178,42.1501,568000.0
2008-10-08 12:00:00,62.4,62.94,61.39,61.71,412000.0,42.1501,42.5149,41.4679,41.684,412000.0
2008-10-08 12:10:00,61.75,62.4,61.35,62.1,323400.0,41.711,42.1501,41.4408,41.9475,323400.0
2008-10-08 12:20:00,62.16,62.63,61.53,61.72,241400.0,41.988,42.3055,41.5624,41.6908,241400.0
2008-10-08 12:30:00,61.71,62.6,61.44,62.24,246900.0,41.684,42.2852,41.5016,42.042,246900.0
2008-10-08 12:40:00,62.28,62.51,61.67,61.9,593400.0,42.069,42.2244,41.657,41.8124,593400.0
2008-10-08 12:50:00,61.86,62.76,61.8,62.58,236700.0,41.7853,42.3933,41.7448,42.2717,236700.0
2008-10-08 13:00:00,62.55,64.9,62.49,64.89,442500.0,42.2514,43.8388,42.2109,43.8321,442500.0
2008-10-08 13:10:00,64.92,65.93,64.48,65.5,690600.0,43.8523,44.5346,43.5551,44.2441,690600.0
2008-10-08 13:20:00,65.5,65.85,64.27,64.36,599800.0,44.2441,44.4805,43.4133,43.474,599800.0
2008-10-08 13:30:00,64.37,65.84,64.04,65.31,366700.0,43.4808,44.4738,43.2579,44.1158,366700.0
2008-10-08 13:40:00,65.34,66.65,65.25,66.0,498900.0,44.136,45.0209,44.0752,44.5818,498900.0
2008-10-08 13:50:00,65.98,67.25,65.79,67.06,654200.0,44.5683,45.4262,44.44,45.2978,654200.0
2008-10-08 14:00:00,66.99,67.75,66.17,67.39,583400.0,45.2506,45.7639,44.6967,45.5208,583400.0
2008-10-08 14:10:00,67.36,67.5,66.64,67.42,481600.0,45.5005,45.5951,45.0141,45.541,481600.0
2008-10-08 14:20:00,67.42,68.55,67.42,67.65,541200.0,45.541,46.3043,45.541,45.6964,541200.0
2008-10-08 14:30:00,67.63,67.96,66.61,67.09,388500.0,45.6829,45.9058,44.9939,45.3181,388500.0
2008-10-08 14:40:00,67.12,67.48,66.44,66.83,477000.0,45.3384,45.5816,44.8791,45.1425,477000.0
2008-10-08 14:50:00,66.84,68.3,66.82,67.59,415100.0,45.1492,46.1354,45.1357,45.6559,415100.0
2008-10-08 15:00:00,67.59,68.45,66.61,67.98,540400.0,45.6559,46.2368,44.9939,45.9193,540400.0
2008-10-08 15:10:00,67.95,69.01,67.3,68.95,573700.0,45.899,46.615,45.46,46.5745,573700.0
2008-10-08 15:20:00,68.97,69.29,68.43,69.14,727300.0,46.588,46.8042,46.2233,46.7029,727300.0
2008-10-08 15:30:00,69.17,69.96,67.9,68.0,780000.0,46.7231,47.2567,45.8653,45.9328,780000.0
2008-10-08 15:40:00,68.05,68.99,67.72,68.13,856000.0,45.9666,46.6015,45.7437,46.0206,856000.0
2008-10-08 15:50:00,68.12,68.23,65.88,65.89,1646100.0,46.0139,46.0882,44.5008,44.5075,1646100.0
2008-10-09 09:30:00,67.22,68.63,67.07,67.82,638600.0,45.4059,46.3584,45.3046,45.8112,638600.0
2008-10-09 09:40:00,67.84,69.88,67.52,69.37,570400.0,45.8247,47.2027,45.6086,46.8582,570400.0
2008-10-09 09:50:00,69.37,69.95,68.45,68.59,418400.0,46.8582,47.25,46.2368,46.3313,418400.0
2008-10-09 10:00:00,68.65,69.09,68.29,68.58,575900.0,46.3719,46.6691,46.1287,46.3246,575900.0
2008-10-09 10:10:00,68.64,68.95,67.72,68.61,461300.0,46.3651,46.5745,45.7437,46.3448,461300.0
2008-10-09 10:20:00,68.58,68.86,67.37,67.45,320400.0,46.3246,46.5137,45.5072,45.5613,320400.0
2008-10-09 10:30:00,67.47,68.41,67.01,67.57,436000.0,45.5748,46.2098,45.2641,45.6423,436000.0
2008-10-09 10:40:00,67.58,68.04,66.52,67.62,400000.0,45.6491,45.9598,44.9331,45.6761,400000.0
2008-10-09 10:50:00,67.6,67.83,66.66,66.97,486300.0,45.6626,45.818,45.0277,45.2371,486300.0
2008-10-09 11:00:00,66.91,67.32,66.39,67.11,596900.0,45.1965,45.4735,44.8453,45.3316,596900.0
2008-10-09 11:10:00,67.1,68.4,66.81,68.22,321400.0,45.3249,46.203,45.129,46.0814,321400.0
2008-10-09 11:20:00,68.24,68.24,66.84,67.62,351200.0,46.0949,46.0949,45.1492,45.6761,351200.0
2008-10-09 11:30:00,67.62,69.03,67.41,68.38,495100.0,45.6761,46.6285,45.5343,46.1895,495100.0
2008-10-09 11:40:00,68.38,69.29,68.28,68.8,400300.0,46.1895,46.8042,46.1219,46.4732,400300.0
2008-10-09 11:50:00,68.79,69.07,67.36,67.45,382300.0,46.4664,46.6556,45.5005,45.5613,382300.0
2008-10-09 12:00:00,67.43,67.88,67.06,67.7,212200.0,45.5478,45.8517,45.2978,45.7302,212200.0
2008-10-09 12:10:00,67.64,68.36,67.57,67.97,357300.0,45.6896,46.176,45.6423,45.9125,357300.0
2008-10-09 12:20:00,68.0,68.35,67.85,68.0,1047800.0,45.9328,46.1692,45.8315,45.9328,1047800.0
2008-10-09 12:30:00,68.0,68.12,67.44,67.81,275500.0,45.9328,46.0139,45.5545,45.8045,275500.0
2008-10-09 12:40:00,67.78,67.82,67.08,67.09,213700.0,45.7842,45.8112,45.3114,45.3181,213700.0
2008-10-09 12:50:00,67.06,67.77,66.95,67.35,173200.0,45.2978,45.7774,45.2235,45.4937,173200.0
2008-10-09 13:00:00,67.35,67.67,67.21,67.3,210500.0,45.4937,45.7099,45.3992,45.46,210500.0
2008-10-09 13:10:00,67.33,67.96,67.32,67.36,274000.0,45.4802,45.9058,45.4735,45.5005,274000.0
2008-10-09 13:20:00,67.37,68.17,66.85,67.7,217400.0,45.5072,46.0476,45.156,45.7302,217400.0
2008-10-09 13:30:00,67.84,68.09,67.21,67.43,228300.0,45.8247,45.9936,45.3992,45.5478,228300.0
2008-10-09 13:40:00,67.47,67.67,67.06,67.19,168300.0,45.5748,45.7099,45.2978,45.3857,168300.0
2008-10-09 13:50:00,67.19,67.48,66.87,67.18,181600.0,45.3857,45.5816,45.1695,45.3789,181600.0
2008-10-09 14:00:00,67.16,67.53,66.97,67.39,154800.0,45.3654,45.6153,45.2371,45.5208,154800.0
2008-10-09 14:10:00,67.39,67.45,66.06,66.16,290800.0,45.5208,45.5613,44.6224,44.6899,290800.0
2008-10-09 14:20:00,66.16,66.18,65.1,65.36,484500.0,44.6899,44.7034,43.9739,44.1495,484500.0
2008-10-09 14:30:00,65.33,65.69,64.49,64.65,286600.0,44.1293,44.3724,43.5619,43.6699,286600.0
2008-10-09 14:40:00,64.67,65.54,64.44,64.88,311600.0,43.6834,44.2711,43.5281,43.8253,311600.0
2008-10-09 14:50:00,64.83,64.93,64.1,64.14,302200.0,43.7915,43.8591,43.2984,43.3254,302200.0
2008-10-09 15:00:00,64.16,64.2,62.93,63.44,505000.0,43.339,43.366,42.5081,42.8526,505000.0
2008-10-09 15:10:00,63.46,63.76,62.05,62.1,605100.0,42.8661,43.0688,41.9137,41.9475,605100.0
2008-10-09 15:20:00,62.16,63.04,61.79,62.34,718800.0,41.988,42.5824,41.7381,42.1096,718800.0
2008-10-09 15:30:00,62.35,62.93,62.0,62.06,541000.0,42.1163,42.5081,41.8799,41.9204,541000.0
2008-10-09 15:40:00,62.07,62.35,60.68,61.16,955600.0,41.9272,42.1163,40.9883,41.3125,955600.0
2008-10-09 15:50:00,61.21,62.33,60.68,61.15,1435900.0,41.3463,42.1028,40.9883,41.3057,1435900.0
2008-10-10 09:30:00,56.06,57.0,53.79,54.74,1230100.0,37.8675,38.5025,36.3342,36.9759,1230100.0
2008-10-10 09:40:00,54.74,57.52,54.31,56.59,1478900.0,36.9759,38.8537,36.6854,38.2255,1478900.0
2008-10-10 09:50:00,56.59,57.96,55.67,56.74,1337200.0,38.2255,39.151,37.6041,38.3269,1337200.0
2008-10-10 10:00:00,56.75,60.26,56.49,59.35,1315400.0,38.3336,40.7046,38.158,40.0899,1315400.0
2008-10-10 10:10:00,59.34,59.44,56.75,57.27,823100.0,40.0831,40.1507,38.3336,38.6849,823100.0
2008-10-10 10:20:00,57.27,59.24,57.18,57.72,652400.0,38.6849,40.0156,38.6241,38.9888,652400.0
2008-10-10 10:30:00,57.72,57.98,56.21,56.73,542000.0,38.9888,39.1645,37.9689,38.3201,542000.0
2008-10-10 10:40:00,56.68,56.69,54.93,55.51,902200.0,38.2863,38.2931,37.1042,37.496,902200.0
2008-10-10 10:50:00,55.5,56.39,54.89,55.56,628700.0,37.4893,38.0905,37.0772,37.5298,628700.0
2008-10-10 11:00:00,55.56,56.25,54.6,54.67,660200.0,37.5298,37.9959,36.8813,36.9286,660200.0
2008-10-10 11:10:00,54.67,55.67,54.34,55.13,692300.0,36.9286,37.6041,36.7057,37.2393,692300.0
2008-10-10 11:20:00,55.12,55.28,54.2,54.29,529100.0,37.2326,37.3407,36.6111,36.6719,529100.0
2008-10-10 11:30:00,54.27,54.6,53.68,54.46,642900.0,36.6584,36.8813,36.2599,36.7868,642900.0
2008-10-10 11:40:00,54.53,54.89,53.34,53.34,426800.0,36.8341,37.0772,36.0302,36.0302,426800.0
2008-10-10 11:50:00,53.4,53.81,52.78,53.35,691200.0,36.0708,36.3477,35.652,36.037,691200.0
2008-10-10 12:00:00,53.35,55.23,53.12,54.96,643900.0,36.037,37.3069,35.8816,37.1245,643900.0
2008-10-10 12:10:00,54.96,56.17,54.37,56.07,507500.0,37.1245,37.9418,36.726,37.8743,507500.0
2008-10-10 12:20:00,56.09,57.25,55.87,56.0,562700.0,37.8878,38.6714,37.7392,37.827,562700.0
2008-10-10 12:30:00,56.04,56.84,55.86,56.46,493800.0,37.854,38.3944,37.7324,38.1377,493800.0
2008-10-10 12:40:00,56.46,57.72,56.4,56.62,456700.0,38.1377,38.9888,38.0972,38.2458,456700.0
2008-10-10 12:50:00,56.59,57.07,55.89,56.28,322700.0,38.2255,38.5498,37.7527,38.0161,322700.0
2008-10-10 13:00:00,56.26,56.3,55.11,55.99,413700.0,38.0026,38.0297,37.2258,37.8203,413700.0
2008-10-10 13:10:00,55.99,56.05,54.43,54.49,307700.0,37.8203,37.8608,36.7665,36.807,307700.0
2008-10-10 13:20:00,54.51,55.56,54.4,55.22,283000.0,36.8205,37.5298,36.7462,37.3001,283000.0
2008-10-10 13:30:00,55.21,55.3,54.01,54.35,270300.0,37.2934,37.3542,36.4828,36.7125,270300.0
2008-10-10 13:40:00,54.35,54.49,53.0,53.01,451400.0,36.7125,36.807,35.8006,35.8073,451400.0
2008-10-10 13:50:00,53.02,53.37,52.32,52.81,601900.0,35.8141,36.0505,35.3412,35.6722,601900.0
2008-10-10 14:00:00,52.82,54.25,52.02,54.2,725700.0,35.679,36.6449,35.1386,36.6111,725700.0
2008-10-10 14:10:00,54.19,55.45,53.47,53.64,828200.0,36.6044,37.4555,36.118,36.2329,828200.0
2008-10-10 14:20:00,53.6,54.25,52.0,52.05,691700.0,36.2059,36.6449,35.1251,35.1589,691700.0
2008-10-10 14:30:00,52.08,52.99,51.25,52.01,737700.0,35.1791,35.7938,34.6185,35.1318,737700.0
2008-10-10 14:40:00,52.05,52.9,51.43,52.56,658900.0,35.1589,35.733,34.7401,35.5034,658900.0
2008-10-10 14:50:00,52.56,53.74,52.45,53.44,994500.0,35.5034,36.3004,35.4291,36.0978,994500.0
2008-10-10 15:00:00,53.43,55.16,53.26,54.73,640000.0,36.091,37.2596,35.9762,36.9692,640000.0
2008-10-10 15:10:00,54.87,58.06,54.66,57.95,1016800.0,37.0637,39.2185,36.9219,39.1442,1016800.0
2008-10-10 15:20:00,57.98,60.13,57.73,58.0,1496400.0,39.1645,40.6168,38.9956,39.178,1496400.0
2008-10-10 15:30:00,58.0,60.55,57.79,59.64,1250400.0,39.178,40.9005,39.0361,40.2858,1250400.0
2008-10-10 15:40:00,59.64,59.74,57.27,57.67,1181300.0,40.2858,40.3533,38.6849,38.9551,1181300.0
2008-10-10 15:50:00,57.64,59.07,57.01,58.8,1315900.0,38.9348,39.9007,38.5093,39.7184,1315900.0
2008-10-13 09:30:00,63.57,65.0,63.21,64.06,1149300.0,42.9404,43.9064,42.6972,43.2714,1149300.0
2008-10-13 09:40:00,64.12,64.5,62.09,62.15,898400.0,43.3119,43.5686,41.9407,41.9812,898400.0
2008-10-13 09:50:00,62.15,62.47,61.36,62.21,747200.0,41.9812,42.1974,41.4476,42.0218,747200.0
2008-10-13 10:00:00,62.21,62.39,61.8,61.85,732100.0,42.0218,42.1433,41.7448,41.7786,732100.0
2008-10-13 10:10:00,61.86,62.23,61.82,62.02,537100.0,41.7853,42.0353,41.7583,41.8934,537100.0
2008-10-13 10:20:00,62.02,62.97,61.9,62.84,542300.0,41.8934,42.5351,41.8124,42.4473,542300.0
2008-10-13 10:30:00,62.86,63.25,62.23,62.85,437500.0,42.4608,42.7243,42.0353,42.4541,437500.0
2008-10-13 10:40:00,62.85,62.96,62.04,62.39,435000.0,42.4541,42.5284,41.9069,42.1433,435000.0
2008-10-13 10:50:00,62.43,62.69,62.17,62.41,316100.0,42.1704,42.346,41.9947,42.1569,316100.0
2008-10-13 11:00:00,62.42,62.55,62.1,62.16,364900.0,42.1636,42.2514,41.9475,41.988,364900.0
2008-10-13 11:10:00,62.18,62.21,61.26,61.58,575400.0,42.0015,42.0218,41.3801,41.5962,575400.0
2008-10-13 11:20:00,61.56,61.61,60.52,60.94,513300.0,41.5827,41.6165,40.8802,41.1639,513300.0
2008-10-13 11:30:00,60.97,61.84,60.8,61.5,434800.0,41.1842,41.7718,41.0693,41.5422,434800.0
2008-10-13 11:40:00,61.52,61.73,60.64,60.84,416600.0,41.5557,41.6975,40.9613,41.0963,416600.0
2008-10-13 11:50:00,60.84,60.91,60.43,60.78,396100.0,41.0963,41.1436,40.8194,41.0558,396100.0
2008-10-13 12:00:00,60.78,61.12,60.49,60.99,386000.0,41.0558,41.2855,40.8599,41.1977,386000.0
2008-10-13 12:10:00,60.98,61.41,60.84,61.18,350300.0,41.1909,41.4814,41.0963,41.326,350300.0
2008-10-13 12:20:00,61.18,61.2,60.72,61.01,339800.0,41.326,41.3395,41.0153,41.2112,339800.0
2008-10-13 12:30:00,61.02,61.17,60.85,60.92,284900.0,41.2179,41.3193,41.1031,41.1504,284900.0
2008-10-13 12:40:00,60.91,61.93,60.88,61.92,377600.0,41.1436,41.8326,41.1234,41.8259,377600.0
2008-10-13 12:50:00,61.93,62.46,61.7,62.4,401600.0,41.8326,42.1906,41.6773,42.1501,401600.0
2008-10-13 13:00:00,62.39,62.64,62.32,62.53,471300.0,42.1433,42.3122,42.0961,42.2379,471300.0
2008-10-13 13:10:00,62.51,62.66,62.34,62.57,386700.0,42.2244,42.3257,42.1096,42.2649,386700.0
2008-10-13 13:20:00,62.56,62.6,62.27,62.34,211800.0,42.2582,42.2852,42.0623,42.1096,211800.0
2008-10-13 13:30:00,62.36,62.79,62.27,62.75,288500.0,42.1231,42.4135,42.0623,42.3865,288500.0
2008-10-13 13:40:00,62.74,62.95,62.55,62.65,334500.0,42.3798,42.5216,42.2514,42.319,334500.0
2008-10-13 13:50:00,62.62,62.68,61.97,61.99,374300.0,42.2987,42.3392,41.8596,41.8732,374300.0
2008-10-13 14:00:00,62.02,62.08,61.51,61.68,193400.0,41.8934,41.9339,41.5489,41.6638,193400.0
2008-10-13 14:10:00,61.67,62.14,61.64,61.99,294100.0,41.657,41.9745,41.6367,41.8732,294100.0
2008-10-13 14:20:00,62.02,62.23,60.92,60.96,388000.0,41.8934,42.0353,41.1504,41.1774,388000.0
2008-10-13 14:30:00,61.0,61.97,60.7,61.92,230500.0,41.2044,41.8596,41.0018,41.8259,230500.0
2008-10-13 14:40:00,61.95,62.48,61.93,62.24,355500.0,41.8461,42.2041,41.8326,42.042,355500.0
2008-10-13 14:50:00,62.25,62.68,61.88,62.63,363900.0,42.0488,42.3392,41.7989,42.3055,363900.0
2008-10-13 15:00:00,62.63,63.12,62.49,62.98,557600.0,42.3055,42.6364,42.2109,42.5419,557600.0
2008-10-13 15:10:00,62.98,63.22,62.45,62.94,490400.0,42.5419,42.704,42.1839,42.5149,490400.0
2008-10-13 15:20:00,62.95,63.9,62.88,63.48,556700.0,42.5216,43.1633,42.4743,42.8796,556700.0
2008-10-13 15:30:00,63.52,64.32,63.04,64.29,655500.0,42.9066,43.447,42.5824,43.4268,655500.0
2008-10-13 15:40:00,64.3,65.0,63.88,64.23,1256900.0,43.4335,43.9064,43.1498,43.3862,1256900.0
2008-10-13 15:50:00,64.24,66.0,63.96,65.31,2400600.0,43.393,44.5818,43.2039,44.1158,2400600.0
2008-10-14 09:30:00,67.31,68.49,66.52,66.7,1133500.0,45.4667,46.2638,44.9331,45.0547,1133500.0
2008-10-14 09:40:00,66.74,67.01,64.53,65.34,791700.0,45.0817,45.2641,43.5889,44.136,791700.0
2008-10-14 09:50:00,65.33,66.01,63.8,64.82,918100.0,44.1293,44.5886,43.0958,43.7848,918100.0
2008-10-14 10:00:00,64.82,66.69,64.78,65.5,803000.0,43.7848,45.0479,43.7577,44.2441,803000.0
2008-10-14 10:10:00,65.49,66.17,64.69,65.45,743400.0,44.2373,44.6967,43.697,44.2103,743400.0
2008-10-14 10:20:00,65.47,66.01,65.0,65.75,1005300.0,44.2238,44.5886,43.9064,44.413,1005300.0
2008-10-14 10:30:00,65.74,65.99,64.02,64.23,518600.0,44.4062,44.5751,43.2444,43.3862,518600.0
2008-10-14 10:40:00,64.26,64.46,62.29,62.63,721600.0,43.4065,43.5416,42.0758,42.3055,721600.0
2008-10-14 10:50:00,62.65,64.67,62.63,63.51,614900.0,42.319,43.6834,42.3055,42.8999,614900.0
2008-10-14 11:00:00,63.52,63.99,62.95,63.44,998100.0,42.9066,43.2241,42.5216,42.8526,998100.0
2008-10-14 11:10:00,63.4,63.53,62.89,62.98,758600.0,42.8256,42.9134,42.4811,42.5419,758600.0
2008-10-14 11:20:00,62.95,63.6,62.84,63.36,527900.0,42.5216,42.9607,42.4473,42.7986,527900.0
2008-10-14 11:30:00,63.35,64.19,63.26,63.97,377500.0,42.7918,43.3592,42.731,43.2106,377500.0
2008-10-14 11:40:00,63.97,64.79,63.78,64.56,648100.0,43.2106,43.7645,43.0823,43.6091,648100.0
2008-10-14 11:50:00,64.59,65.33,64.45,65.05,398700.0,43.6294,44.1293,43.5348,43.9401,398700.0
2008-10-14 12:00:00,65.03,65.06,64.37,64.9,569200.0,43.9266,43.9469,43.4808,43.8388,569200.0
2008-10-14 12:10:00,64.93,65.14,64.68,64.99,317900.0,43.8591,44.0009,43.6902,43.8996,317900.0
2008-10-14 12:20:00,64.97,65.52,64.76,65.51,453900.0,43.8861,44.2576,43.7442,44.2509,453900.0
2008-10-14 12:30:00,65.5,66.14,65.34,65.9,323400.0,44.2441,44.6764,44.136,44.5143,323400.0
2008-10-14 12:40:00,65.91,66.43,65.49,66.4,446200.0,44.521,44.8723,44.2373,44.852,446200.0
2008-10-14 12:50:00,66.4,66.49,65.67,65.94,210900.0,44.852,44.9128,44.3589,44.5413,210900.0
2008-10-14 13:00:00,65.93,66.69,65.71,66.57,303200.0,44.5346,45.0479,44.3859,44.9669,303200.0
2008-10-14 13:10:00,66.57,66.72,65.95,66.23,383400.0,44.9669,45.0682,44.5481,44.7372,383400.0
2008-10-14 13:20:00,66.22,66.31,65.5,65.75,232000.0,44.7304,44.7912,44.2441,44.413,232000.0
2008-10-14 13:30:00,65.74,66.38,65.51,65.54,251500.0,44.4062,44.8385,44.2509,44.2711,251500.0
2008-10-14 13:40:00,65.54,66.25,65.4,65.77,252300.0,44.2711,44.7507,44.1765,44.4265,252300.0
2008-10-14 13:50:00,65.72,65.92,64.83,65.03,226900.0,44.3927,44.5278,43.7915,43.9266,226900.0
2008-10-14 14:00:00,65.02,65.41,64.88,65.05,513400.0,43.9199,44.1833,43.8253,43.9401,513400.0
2008-10-14 14:10:00,65.05,65.4,64.6,64.88,755600.0,43.9401,44.1765,43.6362,43.8253,755600.0
2008-10-14 14:20:00,64.9,65.16,64.68,65.05,689500.0,43.8388,44.0144,43.6902,43.9401,689500.0
2008-10-14 14:30:00,65.09,65.22,64.41,64.71,688200.0,43.9671,44.055,43.5078,43.7105,688200.0
2008-10-14 14:40:00,64.7,64.7,63.8,63.93,688000.0,43.7037,43.7037,43.0958,43.1836,688000.0
2008-10-14 14:50:00,63.9,64.29,63.5,63.93,510100.0,43.1633,43.4268,42.8931,43.1836,510100.0
2008-10-14 15:00:00,63.92,65.0,63.75,64.99,398500.0,43.1768,43.9064,43.062,43.8996,398500.0
2008-10-14 15:10:00,64.95,65.72,64.35,64.46,847600.0,43.8726,44.3927,43.4673,43.5416,847600.0
2008-10-14 15:20:00,64.43,66.0,64.11,66.0,671900.0,43.5213,44.5818,43.3052,44.5818,671900.0
2008-10-14 15:30:00,66.0,66.84,65.68,66.08,774000.0,44.5818,45.1492,44.3657,44.6359,774000.0
2008-10-14 15:40:00,66.05,67.5,66.03,67.06,842200.0,44.6156,45.5951,44.6021,45.2978,842200.0
2008-10-14 15:50:00,67.08,67.08,66.09,66.49,1450500.0,45.3114,45.3114,44.6426,44.9128,1450500.0
2008-10-15 09:30:00,64.53,64.81,63.07,63.9,748600.0,43.5889,43.778,42.6027,43.1633,748600.0
2008-10-15 09:40:00,63.89,64.75,63.55,64.0,751600.0,43.1566,43.7375,42.9269,43.2309,751600.0
2008-10-15 09:50:00,64.0,64.15,63.3,64.03,753100.0,43.2309,43.3322,42.758,43.2511,753100.0
2008-10-15 10:00:00,64.05,64.08,62.96,63.42,782800.0,43.2646,43.2849,42.5284,42.8391,782800.0
2008-10-15 10:10:00,63.44,63.68,62.61,62.67,381300.0,42.8526,43.0147,42.292,42.3325,381300.0
2008-10-15 10:20:00,62.66,62.95,61.5,61.66,538400.0,42.3257,42.5216,41.5422,41.6502,538400.0
2008-10-15 10:30:00,61.67,62.25,61.0,61.16,472000.0,41.657,42.0488,41.2044,41.3125,472000.0
2008-10-15 10:40:00,61.27,61.8,59.76,60.02,514300.0,41.3868,41.7448,40.3668,40.5425,514300.0
2008-10-15 10:50:00,60.02,60.61,59.33,59.42,337400.0,40.5425,40.941,40.0764,40.1372,337400.0
2008-10-15 11:00:00,59.45,60.08,59.15,59.84,343000.0,40.1574,40.583,39.9548,40.4209,343000.0
2008-10-15 11:10:00,59.88,60.95,59.7,60.61,280700.0,40.4479,41.1707,40.3263,40.941,280700.0
2008-10-15 11:20:00,60.61,60.8,59.95,60.28,239600.0,40.941,41.0693,40.4952,40.7181,239600.0
2008-10-15 11:30:00,60.29,61.4,60.29,61.28,265600.0,40.7248,41.4746,40.7248,41.3936,265600.0
2008-10-15 11:40:00,61.27,61.96,61.23,61.62,348400.0,41.3868,41.8529,41.3598,41.6232,348400.0
2008-10-15 11:50:00,61.63,61.84,60.89,61.38,271000.0,41.63,41.7718,41.1301,41.4611,271000.0
2008-10-15 12:00:00,61.39,62.04,61.16,61.21,396400.0,41.4679,41.9069,41.3125,41.3463,396400.0
2008-10-15 12:10:00,61.25,61.33,60.41,60.6,341100.0,41.3733,41.4273,40.8059,40.9342,341100.0
2008-10-15 12:20:00,60.62,60.75,59.6,59.98,298900.0,40.9477,41.0356,40.2588,40.5154,298900.0
2008-10-15 12:30:00,60.02,60.66,60.02,60.51,217100.0,40.5425,40.9748,40.5425,40.8734,217100.0
2008-10-15 12:40:00,60.58,61.11,60.45,60.83,280300.0,40.9207,41.2787,40.8329,41.0896,280300.0
2008-10-15 12:50:00,60.83,61.0,60.14,60.19,495000.0,41.0896,41.2044,40.6235,40.6573,495000.0
2008-10-15 13:00:00,60.2,60.2,59.6,59.87,220200.0,40.664,40.664,40.2588,40.4411,220200.0
2008-10-15 13:10:00,59.88,59.98,58.86,59.05,358500.0,40.4479,40.5154,39.7589,39.8872,358500.0
2008-10-15 13:20:00,59.08,59.53,58.3,58.39,341600.0,39.9075,40.2115,39.3806,39.4414,341600.0
2008-10-15 13:30:00,58.39,58.57,57.32,57.73,729000.0,39.4414,39.563,38.7187,38.9956,729000.0
2008-10-15 13:40:00,57.71,58.54,57.3,58.43,304400.0,38.9821,39.5427,38.7051,39.4684,304400.0
2008-10-15 13:50:00,58.48,58.74,57.53,57.7,396300.0,39.5022,39.6778,38.8605,38.9753,396300.0
2008-10-15 14:00:00,57.68,57.91,57.19,57.59,367500.0,38.9618,39.1172,38.6308,38.901,367500.0
2008-10-15 14:10:00,57.6,57.95,57.31,57.41,355100.0,38.9078,39.1442,38.7119,38.7794,355100.0
2008-10-15 14:20:00,57.47,58.51,57.33,58.08,408100.0,38.82,39.5225,38.7254,39.232,408100.0
2008-10-15 14:30:00,58.08,58.57,57.42,57.45,312800.0,39.232,39.563,38.7862,38.8065,312800.0
2008-10-15 14:40:00,57.44,58.69,57.35,58.69,520000.0,38.7997,39.6441,38.7389,39.6441,520000.0
2008-10-15 14:50:00,58.7,58.81,57.47,57.5,304300.0,39.6508,39.7251,38.82,38.8402,304300.0
2008-10-15 15:00:00,57.49,58.32,56.91,58.28,604400.0,38.8335,39.3941,38.4417,39.3671,604400.0
2008-10-15 15:10:00,58.25,58.37,56.81,57.1,402700.0,39.3468,39.4279,38.3742,38.57,402700.0
2008-10-15 15:20:00,57.1,57.49,55.92,56.2,730200.0,38.57,38.8335,37.773,37.9621,730200.0
2008-10-15 15:30:00,56.2,56.66,55.07,55.79,888700.0,37.9621,38.2728,37.1988,37.6852,888700.0
2008-10-15 15:40:00,55.76,56.54,55.37,55.61,1023500.0,37.6649,38.1918,37.4015,37.5636,1023500.0
2008-10-15 15:50:00,55.62,55.86,53.5,54.02,1769900.0,37.5703,37.7324,36.1383,36.4896,1769900.0
2008-10-16 09:30:00,55.9,55.9,53.92,54.67,1346600.0,37.7595,37.7595,36.422,36.9286,1346600.0
2008-10-16 09:40:00,54.67,56.6,54.63,56.55,1080300.0,36.9286,38.2323,36.9016,38.1985,1080300.0
2008-10-16 09:50:00,56.56,57.3,55.5,56.2,1023300.0,38.2053,38.7051,37.4893,37.9621,1023300.0
2008-10-16 10:00:00,56.25,56.35,54.57,54.9,999500.0,37.9959,38.0634,36.8611,37.084,999500.0
2008-10-16 10:10:00,54.94,55.06,53.52,53.84,660000.0,37.111,37.1921,36.1518,36.368,660000.0
2008-10-16 10:20:00,53.86,54.74,52.53,52.57,971300.0,36.3815,36.9759,35.4831,35.5101,971300.0
2008-10-16 10:30:00,52.56,52.93,51.88,52.11,834000.0,35.5034,35.7533,35.044,35.1994,834000.0
2008-10-16 10:40:00,52.08,53.11,51.51,52.95,905600.0,35.1791,35.8749,34.7941,35.7668,905600.0
2008-10-16 10:50:00,52.95,52.98,51.62,51.79,871000.0,35.7668,35.7871,34.8684,34.9832,871000.0
2008-10-16 11:00:00,51.79,51.79,50.15,50.83,1269300.0,34.9832,34.9832,33.8754,34.3348,1269300.0
2008-10-16 11:10:00,50.84,51.18,50.0,50.92,966700.0,34.3415,34.5712,33.7741,34.3956,966700.0
2008-10-16 11:20:00,50.92,52.12,50.7,51.17,534100.0,34.3956,35.2061,34.247,34.5644,534100.0
2008-10-16 11:30:00,51.2,52.35,51.16,51.59,741900.0,34.5847,35.3615,34.5577,34.8481,741900.0
2008-10-16 11:40:00,51.62,52.31,51.18,51.82,548100.0,34.8684,35.3345,34.5712,35.0035,548100.0
2008-10-16 11:50:00,51.85,53.06,51.19,52.22,650000.0,35.0238,35.8411,34.5779,35.2737,650000.0
2008-10-16 12:00:00,52.19,52.19,51.3,51.73,419400.0,35.2534,35.2534,34.6522,34.9427,419400.0
2008-10-16 12:10:00,51.73,53.29,51.7,52.5,754800.0,34.9427,35.9965,34.9224,35.4628,754800.0
2008-10-16 12:20:00,52.51,53.43,51.78,51.78,584900.0,35.4696,36.091,34.9765,34.9765,584900.0
2008-10-16 12:30:00,51.77,51.84,51.06,51.67,845800.0,34.9697,35.017,34.4901,34.9022,845800.0
2008-10-16 12:40:00,51.63,51.89,50.6,51.25,653200.0,34.8752,35.0508,34.1794,34.6185,653200.0
2008-10-16 12:50:00,51.25,51.44,50.65,50.66,543800.0,34.6185,34.7468,34.2132,34.2199,543800.0
2008-10-16 13:00:00,50.66,50.99,50.12,50.26,617600.0,34.2199,34.4428,33.8552,33.9497,617600.0
2008-10-16 13:10:00,50.3,50.83,50.13,50.39,597900.0,33.9768,34.3348,33.8619,34.0376,597900.0
2008-10-16 13:20:00,50.38,50.92,50.13,50.34,377100.0,34.0308,34.3956,33.8619,34.0038,377100.0
2008-10-16 13:30:00,50.26,50.4,49.72,49.88,474100.0,33.9497,34.0443,33.585,33.6931,474100.0
2008-10-16 13:40:00,49.86,50.27,49.79,50.04,498000.0,33.6796,33.9565,33.6323,33.8011,498000.0
2008-10-16 13:50:00,50.07,50.84,49.92,50.42,586900.0,33.8214,34.3415,33.7201,34.0578,586900.0
2008-10-16 14:00:00,50.43,50.59,49.9,50.05,532200.0,34.0646,34.1727,33.7066,33.8079,532200.0
2008-10-16 14:10:00,50.04,50.38,49.83,50.11,434700.0,33.8011,34.0308,33.6593,33.8484,434700.0
2008-10-16 14:20:00,50.06,50.41,49.75,50.3,521300.0,33.8146,34.0511,33.6052,33.9768,521300.0
2008-10-16 14:30:00,50.31,50.77,50.11,50.66,518800.0,33.9835,34.2942,33.8484,34.2199,518800.0
2008-10-16 14:40:00,50.66,51.62,50.39,51.55,678000.0,34.2199,34.8684,34.0376,34.8211,678000.0
2008-10-16 14:50:00,51.6,52.24,51.29,51.41,628300.0,34.8549,35.2872,34.6455,34.7266,628300.0
2008-10-16 15:00:00,51.41,52.52,51.39,52.48,907400.0,34.7266,35.4763,34.713,35.4493,907400.0
2008-10-16 15:10:00,52.47,52.67,51.83,51.91,1038100.0,35.4426,35.5777,35.0103,35.0643,1038100.0
2008-10-16 15:20:00,51.92,52.67,51.71,52.58,923800.0,35.071,35.5777,34.9292,35.5169,923800.0
2008-10-16 15:30:00,52.58,52.88,51.96,52.39,990200.0,35.5169,35.7195,35.0981,35.3885,990200.0
2008-10-16 15:40:00,52.36,52.83,52.32,52.8,1629700.0,35.3683,35.6857,35.3412,35.6655,1629700.0
2008-10-16 15:50:00,52.8,54.0,52.6,53.28,2465700.0,35.6655,36.476,35.5304,35.9897,2465700.0
2008-10-17 09:30:00,50.5,50.99,46.07,46.88,4056100.0,34.1119,34.4428,31.1195,31.6666,4056100.0
2008-10-17 09:40:00,46.91,48.23,46.62,47.75,2352500.0,31.6869,32.5785,31.491,32.2543,2352500.0
2008-10-17 09:50:00,47.76,48.6,46.28,47.17,2038800.0,32.261,32.8284,31.2613,31.8625,2038800.0
2008-10-17 10:00:00,47.11,48.0,45.22,47.9,2473100.0,31.822,32.4232,30.5453,32.3556,2473100.0
2008-10-17 10:10:00,47.88,48.5,47.41,48.45,1761800.0,32.3421,32.7609,32.0246,32.7271,1761800.0
2008-10-17 10:20:00,48.47,49.84,48.44,49.3,2764000.0,32.7406,33.666,32.7204,33.3013,2764000.0
2008-10-17 10:30:00,49.27,49.77,49.06,49.75,1582200.0,33.281,33.6188,33.1392,33.6052,1582200.0
2008-10-17 10:40:00,49.74,50.46,49.36,49.98,2167200.0,33.5985,34.0848,33.3418,33.7606,2167200.0
2008-10-17 10:50:00,49.98,50.05,49.11,49.32,1513900.0,33.7606,33.8079,33.1729,33.3148,1513900.0
2008-10-17 11:00:00,49.3,49.63,48.84,49.22,880600.0,33.3013,33.5242,32.9906,33.2472,880600.0
2008-10-17 11:10:00,49.22,49.22,48.5,48.55,772800.0,33.2472,33.2472,32.7609,32.7947,772800.0
2008-10-17 11:20:00,48.53,49.23,48.41,48.9,789300.0,32.7812,33.254,32.7001,33.0311,789300.0
2008-10-17 11:30:00,48.9,49.2,48.9,49.1,659300.0,33.0311,33.2337,33.0311,33.1662,659300.0
2008-10-17 11:40:00,49.1,49.38,49.03,49.3,664500.0,33.1662,33.3553,33.1189,33.3013,664500.0
2008-10-17 11:50:00,49.3,49.88,49.3,49.52,382700.0,33.3013,33.6931,33.3013,33.4499,382700.0
2008-10-17 12:00:00,49.51,49.94,49.41,49.74,388200.0,33.4431,33.7336,33.3756,33.5985,388200.0
2008-10-17 12:10:00,49.75,49.87,49.38,49.85,323300.0,33.6052,33.6863,33.3553,33.6728,323300.0
2008-10-17 12:20:00,49.85,50.1,49.72,49.99,711600.0,33.6728,33.8417,33.585,33.7674,711600.0
2008-10-17 12:30:00,49.98,50.09,49.76,50.01,586300.0,33.7606,33.8349,33.612,33.7809,586300.0
2008-10-17 12:40:00,50.03,50.26,49.84,50.17,927200.0,33.7944,33.9497,33.666,33.889,927200.0
2008-10-17 12:50:00,50.19,50.7,49.91,50.67,922500.0,33.9025,34.247,33.7133,34.2267,922500.0
2008-10-17 13:00:00,50.68,51.22,50.66,50.88,1366100.0,34.2334,34.5982,34.2199,34.3685,1366100.0
2008-10-17 13:10:00,50.89,51.21,50.6,51.11,1038600.0,34.3753,34.5915,34.1794,34.5239,1038600.0
2008-10-17 13:20:00,51.12,51.79,51.11,51.7,734400.0,34.5307,34.9832,34.5239,34.9224,734400.0
2008-10-17 13:30:00,51.72,52.66,51.55,52.18,1019300.0,34.9359,35.5709,34.8211,35.2467,1019300.0
2008-10-17 13:40:00,52.19,52.38,51.85,52.14,601000.0,35.2534,35.3818,35.0238,35.2197,601000.0
2008-10-17 13:50:00,52.13,52.43,51.88,52.18,484100.0,35.2129,35.4155,35.044,35.2467,484100.0
2008-10-17 14:00:00,52.19,52.9,52.04,52.45,632600.0,35.2534,35.733,35.1521,35.4291,632600.0
2008-10-17 14:10:00,52.47,52.67,51.98,52.17,897500.0,35.4426,35.5777,35.1116,35.2399,897500.0
2008-10-17 14:20:00,52.17,52.25,51.11,51.66,990000.0,35.2399,35.294,34.5239,34.8954,990000.0
2008-10-17 14:30:00,51.7,52.14,51.3,51.44,708100.0,34.9224,35.2197,34.6522,34.7468,708100.0
2008-10-17 14:40:00,51.44,52.19,50.91,52.03,932800.0,34.7468,35.2534,34.3888,35.1453,932800.0
2008-10-17 14:50:00,52.02,52.3,51.41,51.76,668500.0,35.1386,35.3277,34.7266,34.963,668500.0
2008-10-17 15:00:00,51.78,52.12,51.52,51.59,720000.0,34.9765,35.2061,34.8009,34.8481,720000.0
2008-10-17 15:10:00,51.59,51.59,49.88,49.88,706300.0,34.8481,34.8481,33.6931,33.6931,706300.0
2008-10-17 15:20:00,49.9,50.48,49.18,50.41,1001500.0,33.7066,34.0984,33.2202,34.0511,1001500.0
2008-10-17 15:30:00,50.41,50.73,49.58,50.18,682100.0,34.0511,34.2672,33.4904,33.8957,682100.0
2008-10-17 15:40:00,50.16,50.62,49.9,50.26,818000.0,33.8822,34.1929,33.7066,33.9497,818000.0
2008-10-17 15:50:00,50.26,50.46,49.77,49.99,1152200.0,33.9497,34.0848,33.6188,33.7674,1152200.0
2008-10-20 09:30:00,51.77,54.85,51.62,53.02,1439800.0,34.9697,37.0502,34.8684,35.8141,1439800.0
2008-10-20 09:40:00,53.03,54.24,53.0,53.78,719700.0,35.8208,36.6382,35.8006,36.3274,719700.0
2008-10-20 09:50:00,53.77,54.27,53.19,53.45,527200.0,36.3207,36.6584,35.9289,36.1045,527200.0
2008-10-20 10:00:00,53.46,54.0,53.18,53.27,410700.0,36.1113,36.476,35.9222,35.9829,410700.0
2008-10-20 10:10:00,53.26,53.83,52.78,53.6,535400.0,35.9762,36.3612,35.652,36.2059,535400.0
2008-10-20 10:20:00,53.58,53.75,53.02,53.06,436100.0,36.1923,36.3072,35.8141,35.8411,436100.0
2008-10-20 10:30:00,53.04,53.5,53.0,53.23,339200.0,35.8276,36.1383,35.8006,35.9559,339200.0
2008-10-20 10:40:00,53.21,53.52,53.1,53.5,322500.0,35.9424,36.1518,35.8681,36.1383,322500.0
2008-10-20 10:50:00,53.5,53.67,52.46,52.71,383100.0,36.1383,36.2531,35.4358,35.6047,383100.0
2008-10-20 11:00:00,52.71,52.92,52.46,52.71,371500.0,35.6047,35.7465,35.4358,35.6047,371500.0
2008-10-20 11:10:00,52.7,52.91,52.18,52.61,469700.0,35.5979,35.7398,35.2467,35.5371,469700.0
2008-10-20 11:20:00,52.61,52.95,52.27,52.95,356900.0,35.5371,35.7668,35.3075,35.7668,356900.0
2008-10-20 11:30:00,52.96,53.38,52.63,52.8,229200.0,35.7735,36.0573,35.5506,35.6655,229200.0
2008-10-20 11:40:00,52.8,52.85,52.39,52.65,268200.0,35.6655,35.6992,35.3885,35.5641,268200.0
2008-10-20 11:50:00,52.65,52.96,52.33,52.75,293800.0,35.5641,35.7735,35.348,35.6317,293800.0
2008-10-20 12:00:00,52.76,52.85,52.28,52.85,241000.0,35.6385,35.6992,35.3142,35.6992,241000.0
2008-10-20 12:10:00,52.85,53.14,52.59,52.63,361400.0,35.6992,35.8951,35.5236,35.5506,361400.0
2008-10-20 12:20:00,52.6,52.79,52.2,52.59,272300.0,35.5304,35.6587,35.2602,35.5236,272300.0
2008-10-20 12:30:00,52.58,52.76,52.33,52.44,278900.0,35.5169,35.6385,35.348,35.4223,278900.0
2008-10-20 12:40:00,52.43,52.61,52.0,52.59,284700.0,35.4155,35.5371,35.1251,35.5236,284700.0
2008-10-20 12:50:00,52.58,52.69,52.22,52.52,206100.0,35.5169,35.5912,35.2737,35.4763,206100.0
2008-10-20 13:00:00,52.47,52.58,52.11,52.53,182500.0,35.4426,35.5169,35.1994,35.4831,182500.0
2008-10-20 13:10:00,52.51,52.87,52.47,52.82,143200.0,35.4696,35.7128,35.4426,35.679,143200.0
2008-10-20 13:20:00,52.82,53.4,52.8,53.01,236600.0,35.679,36.0708,35.6655,35.8073,236600.0
2008-10-20 13:30:00,53.01,53.48,52.94,53.06,375000.0,35.8073,36.1248,35.76,35.8411,375000.0
2008-10-20 13:40:00,53.05,53.05,52.68,52.84,370800.0,35.8343,35.8343,35.5844,35.6925,370800.0
2008-10-20 13:50:00,52.84,52.97,52.53,52.77,294900.0,35.6925,35.7803,35.4831,35.6452,294900.0
2008-10-20 14:00:00,52.76,53.6,52.62,53.51,308400.0,35.6385,36.2059,35.5439,36.1451,308400.0
2008-10-20 14:10:00,53.47,53.51,52.77,52.85,271300.0,36.118,36.1451,35.6452,35.6992,271300.0
2008-10-20 14:20:00,52.85,53.08,52.63,52.78,266800.0,35.6992,35.8546,35.5506,35.652,266800.0
2008-10-20 14:30:00,52.78,52.81,52.27,52.67,263600.0,35.652,35.6722,35.3075,35.5777,263600.0
2008-10-20 14:40:00,52.64,53.39,52.6,53.23,268500.0,35.5574,36.064,35.5304,35.9559,268500.0
2008-10-20 14:50:00,53.23,53.5,52.9,53.47,295200.0,35.9559,36.1383,35.733,36.118,295200.0
2008-10-20 15:00:00,53.48,53.56,52.86,53.24,359800.0,36.1248,36.1788,35.706,35.9627,359800.0
2008-10-20 15:10:00,53.24,53.57,53.17,53.46,347800.0,35.9627,36.1856,35.9154,36.1113,347800.0
2008-10-20 15:20:00,53.52,53.8,53.29,53.46,409800.0,36.1518,36.341,35.9965,36.1113,409800.0
2008-10-20 15:30:00,53.46,54.27,53.27,54.05,478500.0,36.1113,36.6584,35.9829,36.5098,478500.0
2008-10-20 15:40:00,54.07,54.3,53.82,54.3,655200.0,36.5233,36.6787,36.3545,36.6787,655200.0
2008-10-20 15:50:00,54.3,55.96,54.29,55.73,1073100.0,36.6787,37.8,36.6719,37.6446,1073100.0
2008-10-21 09:30:00,54.08,54.87,53.83,54.11,776900.0,36.5301,37.0637,36.3612,36.5504,776900.0
2008-10-21 09:40:00,54.11,55.07,54.11,54.4,412500.0,36.5504,37.1988,36.5504,36.7462,412500.0
2008-10-21 09:50:00,54.41,54.45,53.84,54.25,394100.0,36.753,36.78,36.368,36.6449,394100.0
2008-10-21 10:00:00,54.23,54.85,53.91,54.76,387800.0,36.6314,37.0502,36.4153,36.9894,387800.0
2008-10-21 10:10:00,54.77,55.44,54.45,55.04,385400.0,36.9962,37.4487,36.78,37.1786,385400.0
2008-10-21 10:20:00,55.05,55.32,54.6,55.05,387000.0,37.1853,37.3677,36.8813,37.1853,387000.0
2008-10-21 10:30:00,55.05,55.07,54.25,54.28,230600.0,37.1853,37.1988,36.6449,36.6652,230600.0
2008-10-21 10:40:00,54.31,54.83,53.83,53.9,264100.0,36.6854,37.0367,36.3612,36.4085,264100.0
2008-10-21 10:50:00,53.91,54.12,53.52,53.75,381500.0,36.4153,36.5571,36.1518,36.3072,381500.0
2008-10-21 11:00:00,53.75,54.11,53.52,53.63,266600.0,36.3072,36.5504,36.1518,36.2261,266600.0
2008-10-21 11:10:00,53.62,54.17,53.5,53.94,188600.0,36.2194,36.5909,36.1383,36.4355,188600.0
2008-10-21 11:20:00,53.94,54.03,53.53,54.02,223400.0,36.4355,36.4963,36.1586,36.4896,223400.0
2008-10-21 11:30:00,54.02,54.44,53.96,54.09,269100.0,36.4896,36.7733,36.449,36.5368,269100.0
2008-10-21 11:40:00,54.1,54.5,53.87,53.99,313100.0,36.5436,36.8138,36.3882,36.4693,313100.0
2008-10-21 11:50:00,53.97,54.0,53.0,53.05,323300.0,36.4558,36.476,35.8006,35.8343,323300.0
2008-10-21 12:00:00,53.04,53.65,52.88,53.62,366800.0,35.8276,36.2396,35.7195,36.2194,366800.0
2008-10-21 12:10:00,53.62,53.8,53.08,53.35,218600.0,36.2194,36.341,35.8546,36.037,218600.0
2008-10-21 12:20:00,53.36,53.82,53.3,53.61,224100.0,36.0437,36.3545,36.0032,36.2126,224100.0
2008-10-21 12:30:00,53.67,53.92,53.53,53.88,163300.0,36.2531,36.422,36.1586,36.395,163300.0
2008-10-21 12:40:00,53.85,53.95,53.61,53.8,196300.0,36.3747,36.4423,36.2126,36.341,196300.0
2008-10-21 12:50:00,53.8,53.92,53.37,53.39,350600.0,36.341,36.422,36.0505,36.064,350600.0
2008-10-21 13:00:00,53.4,53.93,53.35,53.64,197400.0,36.0708,36.4288,36.037,36.2329,197400.0
2008-10-21 13:10:00,53.63,54.0,53.54,53.92,158100.0,36.2261,36.476,36.1653,36.422,158100.0
2008-10-21 13:20:00,53.92,54.58,53.92,54.09,196700.0,36.422,36.8678,36.422,36.5368,196700.0
2008-10-21 13:30:00,54.12,54.7,53.91,54.58,209500.0,36.5571,36.9489,36.4153,36.8678,209500.0
2008-10-21 13:40:00,54.55,54.84,54.52,54.69,267000.0,36.8476,37.0435,36.8273,36.9421,267000.0
2008-10-21 13:50:00,54.65,54.7,54.4,54.51,325300.0,36.9151,36.9489,36.7462,36.8205,325300.0
2008-10-21 14:00:00,54.54,54.97,54.52,54.81,259400.0,36.8408,37.1313,36.8273,37.0232,259400.0
2008-10-21 14:10:00,54.82,55.58,54.76,55.57,414200.0,37.0299,37.5433,36.9894,37.5366,414200.0
2008-10-21 14:20:00,55.57,56.1,55.44,56.03,387600.0,37.5366,37.8946,37.4487,37.8473,387600.0
2008-10-21 14:30:00,56.04,56.2,55.66,55.93,395800.0,37.854,37.9621,37.5974,37.7797,395800.0
2008-10-21 14:40:00,55.91,56.59,55.87,56.06,372000.0,37.7662,38.2255,37.7392,37.8675,372000.0
2008-10-21 14:50:00,56.05,56.14,55.79,56.14,606200.0,37.8608,37.9216,37.6852,37.9216,606200.0
2008-10-21 15:00:00,56.14,56.61,55.86,56.01,476400.0,37.9216,38.2391,37.7324,37.8338,476400.0
2008-10-21 15:10:00,56.0,56.2,55.25,55.26,450800.0,37.827,37.9621,37.3204,37.3272,450800.0
2008-10-21 15:20:00,55.26,55.3,54.18,54.18,541900.0,37.3272,37.3542,36.5976,36.5976,541900.0
2008-10-21 15:30:00,54.21,54.59,53.97,54.45,491000.0,36.6179,36.8746,36.4558,36.78,491000.0
2008-10-21 15:40:00,54.46,54.87,53.32,53.41,621500.0,36.7868,37.0637,36.0167,36.0775,621500.0
2008-10-21 15:50:00,53.43,54.1,53.39,53.78,920600.0,36.091,36.5436,36.064,36.3274,920600.0
2008-10-22 09:30:00,51.5,51.5,50.25,51.03,940700.0,34.7873,34.7873,33.943,34.4699,940700.0
2008-10-22 09:40:00,50.96,51.34,50.55,50.71,455800.0,34.4226,34.6793,34.1456,34.2537,455800.0
2008-10-22 09:50:00,50.73,50.76,50.0,50.19,536000.0,34.2672,34.2875,33.7741,33.9025,536000.0
2008-10-22 10:00:00,50.21,50.85,49.9,50.61,648300.0,33.916,34.3483,33.7066,34.1862,648300.0
2008-10-22 10:10:00,50.58,51.13,50.58,50.86,479400.0,34.1659,34.5374,34.1659,34.355,479400.0
2008-10-22 10:20:00,50.88,51.04,50.4,50.88,415000.0,34.3685,34.4766,34.0443,34.3685,415000.0
2008-10-22 10:30:00,50.86,51.1,50.51,50.94,390400.0,34.355,34.5172,34.1186,34.4091,390400.0
2008-10-22 10:40:00,50.95,51.41,50.72,51.28,440800.0,34.4158,34.7266,34.2605,34.6387,440800.0
2008-10-22 10:50:00,51.29,51.68,51.01,51.3,386600.0,34.6455,34.9089,34.4564,34.6522,386600.0
2008-10-22 11:00:00,51.31,51.31,50.28,50.5,310700.0,34.659,34.659,33.9633,34.1119,310700.0
2008-10-22 11:10:00,50.53,50.93,50.39,50.69,294100.0,34.1321,34.4023,34.0376,34.2402,294100.0
2008-10-22 11:20:00,50.69,50.89,50.46,50.8,386700.0,34.2402,34.3753,34.0848,34.3145,386700.0
2008-10-22 11:30:00,50.78,51.22,50.6,50.75,272400.0,34.301,34.5982,34.1794,34.2807,272400.0
2008-10-22 11:40:00,50.76,51.19,50.63,50.82,250200.0,34.2875,34.5779,34.1997,34.328,250200.0
2008-10-22 11:50:00,50.85,51.03,50.57,50.94,144000.0,34.3483,34.4699,34.1591,34.4091,144000.0
2008-10-22 12:00:00,50.92,51.02,50.55,50.78,133700.0,34.3956,34.4631,34.1456,34.301,133700.0
2008-10-22 12:10:00,50.77,51.1,50.6,51.0,233300.0,34.2942,34.5172,34.1794,34.4496,233300.0
2008-10-22 12:20:00,51.04,51.45,51.02,51.15,215500.0,34.4766,34.7536,34.4631,34.5509,215500.0
2008-10-22 12:30:00,51.15,51.24,50.75,50.9,134500.0,34.5509,34.6117,34.2807,34.3821,134500.0
2008-10-22 12:40:00,50.89,50.89,50.28,50.33,171000.0,34.3753,34.3753,33.9633,33.997,171000.0
2008-10-22 12:50:00,50.35,50.57,50.15,50.18,166100.0,34.0105,34.1591,33.8754,33.8957,166100.0
2008-10-22 13:00:00,50.15,50.2,49.94,49.97,368000.0,33.8754,33.9092,33.7336,33.7539,368000.0
2008-10-22 13:10:00,49.98,50.0,49.22,49.78,448300.0,33.7606,33.7741,33.2472,33.6255,448300.0
2008-10-22 13:20:00,49.78,49.91,49.58,49.84,324800.0,33.6255,33.7133,33.4904,33.666,324800.0
2008-10-22 13:30:00,49.87,49.94,49.42,49.67,311200.0,33.6863,33.7336,33.3823,33.5512,311200.0
2008-10-22 13:40:00,49.65,50.1,49.44,50.08,347500.0,33.5377,33.8417,33.3958,33.8282,347500.0
2008-10-22 13:50:00,50.08,50.13,49.65,50.0,278600.0,33.8282,33.8619,33.5377,33.7741,278600.0
2008-10-22 14:00:00,49.98,50.15,49.68,49.74,236800.0,33.7606,33.8754,33.558,33.5985,236800.0
2008-10-22 14:10:00,49.74,50.26,49.63,50.14,254600.0,33.5985,33.9497,33.5242,33.8687,254600.0
2008-10-22 14:20:00,50.14,50.42,49.9,50.09,271600.0,33.8687,34.0578,33.7066,33.8349,271600.0
2008-10-22 14:30:00,50.08,50.13,49.76,49.96,343800.0,33.8282,33.8619,33.612,33.7471,343800.0
2008-10-22 14:40:00,49.96,50.14,49.6,50.02,403000.0,33.7471,33.8687,33.5039,33.7876,403000.0
2008-10-22 14:50:00,50.01,50.45,49.91,50.42,382900.0,33.7809,34.0781,33.7133,34.0578,382900.0
2008-10-22 15:00:00,50.41,50.72,50.4,50.59,354800.0,34.0511,34.2605,34.0443,34.1727,354800.0
2008-10-22 15:10:00,50.59,50.67,49.93,49.95,839000.0,34.1727,34.2267,33.7268,33.7403,839000.0
2008-10-22 15:20:00,49.95,50.35,49.95,50.14,816900.0,33.7403,34.0105,33.7403,33.8687,816900.0
2008-10-22 15:30:00,50.13,50.16,49.68,49.72,1280300.0,33.8619,33.8822,33.558,33.585,1280300.0
2008-10-22 15:40:00,49.71,49.9,49.26,49.76,1378400.0,33.5782,33.7066,33.2743,33.612,1378400.0
2008-10-22 15:50:00,49.76,50.11,49.5,49.86,1865500.0,33.612,33.8484,33.4364,33.6796,1865500.0
2008-10-23 09:30:00,50.69,51.5,50.25,50.72,632400.0,34.2402,34.7873,33.943,34.2605,632400.0
2008-10-23 09:40:00,50.68,51.0,50.0,50.15,515100.0,34.2334,34.4496,33.7741,33.8754,515100.0
2008-10-23 09:50:00,50.15,50.9,49.82,50.73,429600.0,33.8754,34.3821,33.6525,34.2672,429600.0
2008-10-23 10:00:00,50.72,51.2,50.51,51.08,527500.0,34.2605,34.5847,34.1186,34.5036,527500.0
2008-10-23 10:10:00,51.12,51.87,50.92,51.32,538800.0,34.5307,35.0373,34.3956,34.6658,538800.0
2008-10-23 10:20:00,51.33,51.47,50.5,50.59,404300.0,34.6725,34.7671,34.1119,34.1727,404300.0
2008-10-23 10:30:00,50.6,51.65,50.54,51.46,311900.0,34.1794,34.8887,34.1389,34.7603,311900.0
2008-10-23 10:40:00,51.46,52.85,51.41,52.08,570300.0,34.7603,35.6992,34.7266,35.1791,570300.0
2008-10-23 10:50:00,52.05,52.34,51.69,52.2,809500.0,35.1589,35.3547,34.9157,35.2602,809500.0
2008-10-23 11:00:00,52.23,52.5,51.7,51.9,617600.0,35.2804,35.4628,34.9224,35.0575,617600.0
2008-10-23 11:10:00,51.9,52.29,51.59,51.71,372600.0,35.0575,35.321,34.8481,34.9292,372600.0
2008-10-23 11:20:00,51.73,51.83,51.41,51.59,347600.0,34.9427,35.0103,34.7266,34.8481,347600.0
2008-10-23 11:30:00,51.59,52.42,51.53,52.29,304100.0,34.8481,35.4088,34.8076,35.321,304100.0
2008-10-23 11:40:00,52.29,52.34,51.68,52.07,354500.0,35.321,35.3547,34.9089,35.1724,354500.0
2008-10-23 11:50:00,52.1,52.4,51.99,52.12,301000.0,35.1926,35.3953,35.1183,35.2061,301000.0
2008-10-23 12:00:00,52.11,52.17,51.47,51.47,283200.0,35.1994,35.2399,34.7671,34.7671,283200.0
2008-10-23 12:10:00,51.46,51.6,50.84,50.87,282800.0,34.7603,34.8549,34.3415,34.3618,282800.0
2008-10-23 12:20:00,50.86,51.05,49.97,50.19,354200.0,34.355,34.4834,33.7539,33.9025,354200.0
2008-10-23 12:30:00,50.2,50.5,49.81,49.92,318200.0,33.9092,34.1119,33.6458,33.7201,318200.0
2008-10-23 12:40:00,49.88,50.48,49.31,50.13,222700.0,33.6931,34.0984,33.308,33.8619,222700.0
2008-10-23 12:50:00,50.16,50.58,49.44,49.49,277800.0,33.8822,34.1659,33.3958,33.4296,277800.0
2008-10-23 13:00:00,49.49,49.76,48.86,49.56,348300.0,33.4296,33.612,33.0041,33.4769,348300.0
2008-10-23 13:10:00,49.54,50.46,49.36,50.39,269200.0,33.4634,34.0848,33.3418,34.0376,269200.0
2008-10-23 13:20:00,50.42,50.42,49.99,50.03,350600.0,34.0578,34.0578,33.7674,33.7944,350600.0
2008-10-23 13:30:00,50.03,50.27,49.56,49.91,356800.0,33.7944,33.9565,33.4769,33.7133,356800.0
2008-10-23 13:40:00,49.94,50.48,49.67,49.74,275600.0,33.7336,34.0984,33.5512,33.5985,275600.0
2008-10-23 13:50:00,49.8,49.85,49.13,49.42,237600.0,33.639,33.6728,33.1865,33.3823,237600.0
2008-10-23 14:00:00,49.4,49.4,48.49,48.94,355900.0,33.3688,33.3688,32.7541,33.0581,355900.0
2008-10-23 14:10:00,48.95,49.13,48.25,48.33,318800.0,33.0649,33.1865,32.592,32.6461,318800.0
2008-10-23 14:20:00,48.35,49.09,48.07,48.9,358300.0,32.6596,33.1594,32.4704,33.0311,358300.0
2008-10-23 14:30:00,48.88,49.78,48.54,49.78,394000.0,33.0176,33.6255,32.7879,33.6255,394000.0
2008-10-23 14:40:00,49.78,49.83,48.08,48.13,446700.0,33.6255,33.6593,32.4772,32.511,446700.0
2008-10-23 14:50:00,48.15,48.39,47.66,48.33,595500.0,32.5245,32.6866,32.1935,32.6461,595500.0
2008-10-23 15:00:00,48.34,50.22,47.88,50.19,546700.0,32.6528,33.9227,32.3421,33.9025,546700.0
2008-10-23 15:10:00,50.09,50.83,49.45,49.53,699400.0,33.8349,34.3348,33.4026,33.4566,699400.0
2008-10-23 15:20:00,49.55,50.58,49.37,49.96,613600.0,33.4702,34.1659,33.3486,33.7471,613600.0
2008-10-23 15:30:00,49.98,50.19,49.09,49.49,554600.0,33.7606,33.9025,33.1594,33.4296,554600.0
2008-10-23 15:40:00,49.49,51.86,49.29,51.52,730600.0,33.4296,35.0305,33.2945,34.8009,730600.0
2008-10-23 15:50:00,51.53,52.27,50.97,52.06,1233200.0,34.8076,35.3075,34.4293,35.1656,1233200.0
2008-10-24 09:30:00,47.04,49.49,45.6,47.83,606800.0,31.7747,33.4296,30.802,32.3083,606800.0
2008-10-24 09:40:00,47.82,48.51,47.0,48.29,546300.0,32.3016,32.7677,31.7477,32.619,546300.0
2008-10-24 09:50:00,48.29,49.0,47.65,48.79,524900.0,32.619,33.0986,32.1867,32.9568,524900.0
2008-10-24 10:00:00,48.77,48.97,47.41,48.08,803500.0,32.9433,33.0784,32.0246,32.4772,803500.0
2008-10-24 10:10:00,48.03,48.34,47.47,47.92,605500.0,32.4434,32.6528,32.0651,32.3691,605500.0
2008-10-24 10:20:00,47.92,48.05,47.03,47.3,545800.0,32.3691,32.4569,31.7679,31.9503,545800.0
2008-10-24 10:30:00,47.35,47.67,46.81,47.11,433800.0,31.9841,32.2002,31.6193,31.822,433800.0
2008-10-24 10:40:00,47.11,47.11,46.36,46.88,595800.0,31.822,31.822,31.3154,31.6666,595800.0
2008-10-24 10:50:00,46.88,47.14,46.6,46.76,484900.0,31.6666,31.8422,31.4775,31.5856,484900.0
2008-10-24 11:00:00,47.0,47.24,46.5,46.53,333900.0,31.7477,31.9098,31.4099,31.4302,333900.0
2008-10-24 11:10:00,46.51,46.8,46.39,46.74,325300.0,31.4167,31.6126,31.3356,31.572,325300.0
2008-10-24 11:20:00,46.71,47.81,46.65,47.61,674900.0,31.5518,32.2948,31.5113,32.1597,674900.0
2008-10-24 11:30:00,47.65,48.15,47.38,48.05,387400.0,32.1867,32.5245,32.0044,32.4569,387400.0
2008-10-24 11:40:00,48.06,48.1,47.52,47.81,283700.0,32.4637,32.4907,32.0989,32.2948,283700.0
2008-10-24 11:50:00,47.82,47.86,47.21,47.49,272500.0,32.3016,32.3286,31.8895,32.0787,272500.0
2008-10-24 12:00:00,47.51,47.76,47.1,47.69,305600.0,32.0922,32.261,31.8152,32.2138,305600.0
2008-10-24 12:10:00,47.7,47.8,47.5,47.58,285100.0,32.2205,32.2881,32.0854,32.1395,285100.0
2008-10-24 12:20:00,47.55,47.79,47.06,47.06,245700.0,32.1192,32.2813,31.7882,31.7882,245700.0
2008-10-24 12:30:00,47.08,47.1,46.63,46.83,383600.0,31.8017,31.8152,31.4977,31.6328,383600.0
2008-10-24 12:40:00,46.79,47.01,46.2,46.41,412900.0,31.6058,31.7544,31.2073,31.3491,412900.0
2008-10-24 12:50:00,46.39,46.78,46.21,46.29,326500.0,31.3356,31.5991,31.214,31.2681,326500.0
2008-10-24 13:00:00,46.26,46.76,46.24,46.49,265500.0,31.2478,31.5856,31.2343,31.4032,265500.0
2008-10-24 13:10:00,46.55,46.99,46.26,46.8,319500.0,31.4437,31.7409,31.2478,31.6126,319500.0
2008-10-24 13:20:00,46.82,47.0,46.38,46.66,306100.0,31.6261,31.7477,31.3289,31.518,306100.0
2008-10-24 13:30:00,46.68,46.75,46.32,46.46,265200.0,31.5315,31.5788,31.2883,31.3829,265200.0
2008-10-24 13:40:00,46.43,46.7,46.0,46.0,283700.0,31.3626,31.545,31.0722,31.0722,283700.0
2008-10-24 13:50:00,46.0,46.37,45.8,45.8,368800.0,31.0722,31.3221,30.9371,30.9371,368800.0
2008-10-24 14:00:00,45.8,46.08,45.37,45.77,427100.0,30.9371,31.1262,30.6466,30.9168,427100.0
2008-10-24 14:10:00,45.75,46.68,45.75,46.64,340300.0,30.9033,31.5315,30.9033,31.5045,340300.0
2008-10-24 14:20:00,46.6,46.69,46.0,46.09,268900.0,31.4775,31.5383,31.0722,31.133,268900.0
2008-10-24 14:30:00,46.09,47.2,46.08,46.93,395200.0,31.133,31.8828,31.1262,31.7004,395200.0
2008-10-24 14:40:00,46.94,47.49,46.38,46.54,282200.0,31.7071,32.0787,31.3289,31.437,282200.0
2008-10-24 14:50:00,46.61,47.98,46.5,47.94,444400.0,31.4842,32.4096,31.4099,32.3826,444400.0
2008-10-24 15:00:00,47.89,48.73,47.28,47.61,609600.0,32.3489,32.9163,31.9368,32.1597,609600.0
2008-10-24 15:10:00,47.61,48.25,47.15,47.19,504100.0,32.1597,32.592,31.849,31.876,504100.0
2008-10-24 15:20:00,47.19,48.14,47.11,48.02,553100.0,31.876,32.5177,31.822,32.4367,553100.0
2008-10-24 15:30:00,48.03,48.12,47.45,47.61,590200.0,32.4434,32.5042,32.0516,32.1597,590200.0
2008-10-24 15:40:00,47.62,48.67,47.57,48.52,989700.0,32.1665,32.8757,32.1327,32.7744,989700.0
2008-10-24 15:50:00,48.52,48.79,47.52,47.52,871500.0,32.7744,32.9568,32.0989,32.0989,871500.0
2008-10-27 09:30:00,46.37,46.44,45.52,46.21,629900.0,31.3221,31.3694,30.748,31.214,629900.0
2008-10-27 09:40:00,46.17,47.26,45.97,46.66,538500.0,31.187,31.9233,31.0519,31.518,538500.0
2008-10-27 09:50:00,46.65,46.96,46.08,46.71,408500.0,31.5113,31.7207,31.1262,31.5518,408500.0
2008-10-27 10:00:00,46.72,47.71,46.66,47.24,357100.0,31.5585,32.2273,31.518,31.9098,357100.0
2008-10-27 10:10:00,47.26,47.33,46.08,46.31,303600.0,31.9233,31.9706,31.1262,31.2816,303600.0
2008-10-27 10:20:00,46.26,46.35,45.89,46.01,338900.0,31.2478,31.3086,30.9979,31.0789,338900.0
2008-10-27 10:30:00,46.02,46.11,45.31,45.57,369400.0,31.0857,31.1465,30.6061,30.7817,369400.0
2008-10-27 10:40:00,45.59,45.88,45.27,45.81,240800.0,30.7952,30.9911,30.5791,30.9438,240800.0
2008-10-27 10:50:00,45.76,46.29,45.51,46.11,207100.0,30.9101,31.2681,30.7412,31.1465,207100.0
2008-10-27 11:00:00,46.1,46.11,45.45,46.03,309200.0,31.1397,31.1465,30.7007,31.0925,309200.0
2008-10-27 11:10:00,46.06,46.35,45.79,45.79,272200.0,31.1127,31.3086,30.9303,30.9303,272200.0
2008-10-27 11:20:00,45.82,46.06,45.52,45.76,243300.0,30.9506,31.1127,30.748,30.9101,243300.0
2008-10-27 11:30:00,45.76,45.85,45.13,45.17,583300.0,30.9101,30.9709,30.4845,30.5115,583300.0
2008-10-27 11:40:00,45.17,45.65,45.1,45.16,214300.0,30.5115,30.8358,30.4643,30.5048,214300.0
2008-10-27 11:50:00,45.19,45.43,44.96,45.08,382400.0,30.525,30.6872,30.3697,30.4507,382400.0
2008-10-27 12:00:00,45.08,45.53,44.97,45.47,353700.0,30.4507,30.7547,30.3764,30.7142,353700.0
2008-10-27 12:10:00,45.46,45.97,45.44,45.65,306000.0,30.7074,31.0519,30.6939,30.8358,306000.0
2008-10-27 12:20:00,45.65,45.79,45.39,45.47,240900.0,30.8358,30.9303,30.6601,30.7142,240900.0
2008-10-27 12:30:00,45.48,46.05,45.31,46.0,307600.0,30.7209,31.106,30.6061,31.0722,307600.0
2008-10-27 12:40:00,45.99,46.1,45.81,45.9,370900.0,31.0654,31.1397,30.9438,31.0046,370900.0
2008-10-27 12:50:00,45.94,46.73,45.84,46.68,434400.0,31.0317,31.5653,30.9641,31.5315,434400.0
2008-10-27 13:00:00,46.66,46.82,46.3,46.38,249600.0,31.518,31.6261,31.2748,31.3289,249600.0
2008-10-27 13:10:00,46.39,46.79,46.02,46.61,163500.0,31.3356,31.6058,31.0857,31.4842,163500.0
2008-10-27 13:20:00,46.61,47.37,46.58,47.3,287900.0,31.4842,31.9976,31.464,31.9503,287900.0
2008-10-27 13:30:00,47.3,47.61,47.22,47.25,240000.0,31.9503,32.1597,31.8963,31.9165,240000.0
2008-10-27 13:40:00,47.22,47.5,47.08,47.23,421100.0,31.8963,32.0854,31.8017,31.903,421100.0
2008-10-27 13:50:00,47.22,47.22,46.63,46.77,235100.0,31.8963,31.8963,31.4977,31.5923,235100.0
2008-10-27 14:00:00,46.75,46.99,46.51,46.97,374500.0,31.5788,31.7409,31.4167,31.7274,374500.0
2008-10-27 14:10:00,46.97,47.04,46.36,46.45,323600.0,31.7274,31.7747,31.3154,31.3762,323600.0
2008-10-27 14:20:00,46.45,46.63,45.72,45.72,395000.0,31.3762,31.4977,30.8831,30.8831,395000.0
2008-10-27 14:30:00,45.72,45.82,45.36,45.68,396300.0,30.8831,30.9506,30.6399,30.856,396300.0
2008-10-27 14:40:00,45.67,45.72,45.17,45.17,487200.0,30.8493,30.8831,30.5115,30.5115,487200.0
2008-10-27 14:50:00,45.17,45.36,44.94,45.06,377600.0,30.5115,30.6399,30.3562,30.4372,377600.0
2008-10-27 15:00:00,45.07,45.4,44.99,45.2,434900.0,30.444,30.6669,30.39,30.5318,434900.0
2008-10-27 15:10:00,45.2,45.6,45.09,45.19,516500.0,30.5318,30.802,30.4575,30.525,516500.0
2008-10-27 15:20:00,45.15,45.34,44.76,45.07,445000.0,30.498,30.6264,30.2346,30.444,445000.0
2008-10-27 15:30:00,45.08,45.47,44.97,45.27,505100.0,30.4507,30.7142,30.3764,30.5791,505100.0
2008-10-27 15:40:00,45.25,45.27,44.62,45.09,559000.0,30.5656,30.5791,30.14,30.4575,559000.0
2008-10-27 15:50:00,45.09,45.15,43.08,43.19,1267200.0,30.4575,30.498,29.0998,29.1741,1267200.0
2008-10-28 09:30:00,45.01,45.8,44.51,44.97,640900.0,30.4035,30.9371,30.0657,30.3764,640900.0
2008-10-28 09:40:00,44.96,45.58,44.9,45.48,419200.0,30.3697,30.7885,30.3292,30.7209,419200.0
2008-10-28 09:50:00,45.44,45.62,45.02,45.4,439000.0,30.6939,30.8155,30.4102,30.6669,439000.0
2008-10-28 10:00:00,45.36,45.5,44.31,44.5,591400.0,30.6399,30.7344,29.9306,30.059,591400.0
2008-10-28 10:10:00,44.5,44.66,43.66,43.88,500000.0,30.059,30.167,29.4916,29.6402,500000.0
2008-10-28 10:20:00,43.88,44.05,43.49,43.69,562100.0,29.6402,29.755,29.3767,29.5118,562100.0
2008-10-28 10:30:00,43.68,43.98,43.52,43.76,453000.0,29.5051,29.7077,29.397,29.5591,453000.0
2008-10-28 10:40:00,43.74,43.77,43.0,43.06,427800.0,29.5456,29.5659,29.0457,29.0863,427800.0
2008-10-28 10:50:00,43.06,43.15,42.01,42.24,584400.0,29.0863,29.1471,28.377,28.5324,584400.0
2008-10-28 11:00:00,42.22,43.32,42.2,43.02,557600.0,28.5189,29.2619,28.5054,29.0593,557600.0
2008-10-28 11:10:00,43.02,43.88,42.84,43.85,419700.0,29.0593,29.6402,28.9377,29.6199,419700.0
2008-10-28 11:20:00,43.85,43.91,43.06,43.66,309500.0,29.6199,29.6604,29.0863,29.4916,309500.0
2008-10-28 11:30:00,43.67,44.26,43.5,44.01,313900.0,29.4983,29.8969,29.3835,29.728,313900.0
2008-10-28 11:40:00,43.99,44.19,43.42,43.47,279200.0,29.7145,29.8496,29.3294,29.3632,279200.0
2008-10-28 11:50:00,43.47,43.6,43.2,43.21,235200.0,29.3632,29.451,29.1808,29.1876,235200.0
2008-10-28 12:00:00,43.2,43.9,42.93,43.9,272700.0,29.1808,29.6537,28.9985,29.6537,272700.0
2008-10-28 12:10:00,43.9,44.06,43.76,43.78,266700.0,29.6537,29.7618,29.5591,29.5726,266700.0
2008-10-28 12:20:00,43.8,43.82,43.38,43.58,194900.0,29.5861,29.5996,29.3024,29.4375,194900.0
2008-10-28 12:30:00,43.57,44.0,43.5,43.75,230200.0,29.4308,29.7212,29.3835,29.5524,230200.0
2008-10-28 12:40:00,43.76,44.22,43.66,44.19,175200.0,29.5591,29.8698,29.4916,29.8496,175200.0
2008-10-28 12:50:00,44.19,44.45,44.09,44.35,190800.0,29.8496,30.0252,29.782,29.9576,190800.0
2008-10-28 13:00:00,44.35,45.1,44.3,44.92,346900.0,29.9576,30.4643,29.9239,30.3427,346900.0
2008-10-28 13:10:00,44.91,45.3,44.62,44.62,226800.0,30.3359,30.5994,30.14,30.14,226800.0
2008-10-28 13:20:00,44.62,44.75,44.24,44.36,190700.0,30.14,30.2278,29.8833,29.9644,190700.0
2008-10-28 13:30:00,44.37,44.41,43.76,43.82,193100.0,29.9712,29.9982,29.5591,29.5996,193100.0
2008-10-28 13:40:00,43.81,43.88,43.6,43.64,156400.0,29.5929,29.6402,29.451,29.4781,156400.0
2008-10-28 13:50:00,43.63,43.64,43.15,43.27,279200.0,29.4713,29.4781,29.1471,29.2281,279200.0
2008-10-28 14:00:00,43.27,43.54,43.12,43.46,606300.0,29.2281,29.4105,29.1268,29.3565,606300.0
2008-10-28 14:10:00,43.46,43.8,43.32,43.49,460800.0,29.3565,29.5861,29.2619,29.3767,460800.0
2008-10-28 14:20:00,43.5,44.3,43.41,44.09,411600.0,29.3835,29.9239,29.3227,29.782,411600.0
2008-10-28 14:30:00,44.08,44.69,44.07,44.27,338400.0,29.7753,30.1873,29.7685,29.9036,338400.0
2008-10-28 14:40:00,44.32,45.25,44.19,45.04,324800.0,29.9374,30.5656,29.8496,30.4237,324800.0
2008-10-28 14:50:00,45.01,45.8,44.94,45.41,591600.0,30.4035,30.9371,30.3562,30.6737,591600.0
2008-10-28 15:00:00,45.41,45.53,44.71,44.79,355500.0,30.6737,30.7547,30.2008,30.2549,355500.0
2008-10-28 15:10:00,44.79,45.44,44.79,45.37,455000.0,30.2549,30.6939,30.2549,30.6466,455000.0
2008-10-28 15:20:00,45.37,45.84,45.25,45.66,704500.0,30.6466,30.9641,30.5656,30.8425,704500.0
2008-10-28 15:30:00,45.66,46.52,45.11,46.41,839200.0,30.8425,31.4234,30.471,31.3491,839200.0
2008-10-28 15:40:00,46.41,46.99,46.39,46.82,845300.0,31.3491,31.7409,31.3356,31.6261,845300.0
2008-10-28 15:50:00,46.83,48.11,46.71,47.87,1521500.0,31.6328,32.4975,31.5518,32.3353,1521500.0
2008-10-29 09:30:00,49.0,50.05,48.62,49.72,618100.0,33.0986,33.8079,32.842,33.585,618100.0
2008-10-29 09:40:00,49.71,51.22,49.63,51.17,584100.0,33.5782,34.5982,33.5242,34.5644,584100.0
2008-10-29 09:50:00,51.17,51.22,50.06,50.09,619200.0,34.5644,34.5982,33.8146,33.8349,619200.0
2008-10-29 10:00:00,50.1,51.1,49.97,51.06,442800.0,33.8417,34.5172,33.7539,34.4901,442800.0
2008-10-29 10:10:00,51.03,51.61,50.95,51.34,445300.0,34.4699,34.8616,34.4158,34.6793,445300.0
2008-10-29 10:20:00,51.35,51.78,51.23,51.55,548500.0,34.686,34.9765,34.605,34.8211,548500.0
2008-10-29 10:30:00,51.5,51.67,50.65,51.21,680000.0,34.7873,34.9022,34.2132,34.5915,680000.0
2008-10-29 10:40:00,51.21,51.54,50.24,51.51,469800.0,34.5915,34.8144,33.9362,34.7941,469800.0
2008-10-29 10:50:00,51.49,51.99,51.26,51.33,461300.0,34.7806,35.1183,34.6252,34.6725,461300.0
2008-10-29 11:00:00,51.36,51.81,51.02,51.69,317100.0,34.6928,34.9967,34.4631,34.9157,317100.0
2008-10-29 11:10:00,51.68,51.72,51.05,51.36,309700.0,34.9089,34.9359,34.4834,34.6928,309700.0
2008-10-29 11:20:00,51.35,51.89,51.29,51.77,246400.0,34.686,35.0508,34.6455,34.9697,246400.0
2008-10-29 11:30:00,51.78,52.44,51.71,52.43,360200.0,34.9765,35.4223,34.9292,35.4155,360200.0
2008-10-29 11:40:00,52.44,53.0,52.3,52.97,510500.0,35.4223,35.8006,35.3277,35.7803,510500.0
2008-10-29 11:50:00,52.97,53.27,52.72,53.2,389400.0,35.7803,35.9829,35.6114,35.9357,389400.0
2008-10-29 12:00:00,53.2,53.23,52.22,52.23,325600.0,35.9357,35.9559,35.2737,35.2804,325600.0
2008-10-29 12:10:00,52.23,52.52,52.01,52.44,263500.0,35.2804,35.4763,35.1318,35.4223,263500.0
2008-10-29 12:20:00,52.42,53.07,52.37,52.82,354200.0,35.4088,35.8479,35.375,35.679,354200.0
2008-10-29 12:30:00,52.83,53.4,52.75,52.76,299200.0,35.6857,36.0708,35.6317,35.6385,299200.0
2008-10-29 12:40:00,52.78,53.04,52.44,53.04,317700.0,35.652,35.8276,35.4223,35.8276,317700.0
2008-10-29 12:50:00,53.04,53.21,52.58,52.67,336200.0,35.8276,35.9424,35.5169,35.5777,336200.0
2008-10-29 13:00:00,52.66,53.15,52.65,52.86,367800.0,35.5709,35.9019,35.5641,35.706,367800.0
2008-10-29 13:10:00,52.91,53.0,52.6,52.66,227800.0,35.7398,35.8006,35.5304,35.5709,227800.0
2008-10-29 13:20:00,52.68,53.0,52.5,52.55,238100.0,35.5844,35.8006,35.4628,35.4966,238100.0
2008-10-29 13:30:00,52.53,53.36,52.52,53.1,286800.0,35.4831,36.0437,35.4763,35.8681,286800.0
2008-10-29 13:40:00,53.13,53.29,52.99,53.01,224400.0,35.8884,35.9965,35.7938,35.8073,224400.0
2008-10-29 13:50:00,53.01,53.21,52.79,52.9,295500.0,35.8073,35.9424,35.6587,35.733,295500.0
2008-10-29 14:00:00,52.9,53.13,52.41,52.44,318300.0,35.733,35.8884,35.402,35.4223,318300.0
2008-10-29 14:10:00,52.4,53.08,51.64,52.88,290100.0,35.3953,35.8546,34.8819,35.7195,290100.0
2008-10-29 14:20:00,52.86,53.32,51.89,52.26,665200.0,35.706,36.0167,35.0508,35.3007,665200.0
2008-10-29 14:30:00,52.26,52.59,51.5,52.57,535400.0,35.3007,35.5236,34.7873,35.5101,535400.0
2008-10-29 14:40:00,52.6,53.38,52.4,53.31,477700.0,35.5304,36.0573,35.3953,36.01,477700.0
2008-10-29 14:50:00,53.26,53.26,52.48,52.92,480300.0,35.9762,35.9762,35.4493,35.7465,480300.0
2008-10-29 15:00:00,52.99,53.27,52.51,52.57,338200.0,35.7938,35.9829,35.4696,35.5101,338200.0
2008-10-29 15:10:00,52.51,53.73,52.46,53.69,474200.0,35.4696,36.2937,35.4358,36.2666,474200.0
2008-10-29 15:20:00,53.71,54.48,53.7,53.96,693600.0,36.2802,36.8003,36.2734,36.449,693600.0
2008-10-29 15:30:00,53.95,54.48,53.09,53.4,708200.0,36.4423,36.8003,35.8614,36.0708,708200.0
2008-10-29 15:40:00,53.42,54.5,53.4,54.16,711400.0,36.0843,36.8138,36.0708,36.5841,711400.0
2008-10-29 15:50:00,54.17,54.35,50.46,50.87,1425000.0,36.5909,36.7125,34.0848,34.3618,1425000.0
2008-10-30 09:30:00,53.47,54.5,53.0,54.34,728600.0,36.118,36.8138,35.8006,36.7057,728600.0
2008-10-30 09:40:00,54.34,54.92,53.81,54.32,545800.0,36.7057,37.0975,36.3477,36.6922,545800.0
2008-10-30 09:50:00,54.34,54.51,52.93,53.66,634000.0,36.7057,36.8205,35.7533,36.2464,634000.0
2008-10-30 10:00:00,53.66,54.06,53.0,53.56,433400.0,36.2464,36.5166,35.8006,36.1788,433400.0
2008-10-30 10:10:00,53.56,53.8,52.4,52.45,346900.0,36.1788,36.341,35.3953,35.4291,346900.0
2008-10-30 10:20:00,52.43,53.29,52.42,52.75,371900.0,35.4155,35.9965,35.4088,35.6317,371900.0
2008-10-30 10:30:00,52.76,53.09,52.36,52.77,321700.0,35.6385,35.8614,35.3683,35.6452,321700.0
2008-10-30 10:40:00,52.76,53.35,52.47,53.24,310200.0,35.6385,36.037,35.4426,35.9627,310200.0
2008-10-30 10:50:00,53.25,53.5,52.86,52.87,349800.0,35.9694,36.1383,35.706,35.7128,349800.0
2008-10-30 11:00:00,52.86,53.49,52.82,53.19,290400.0,35.706,36.1316,35.679,35.9289,290400.0
2008-10-30 11:10:00,53.21,53.29,52.3,52.45,236500.0,35.9424,35.9965,35.3277,35.4291,236500.0
2008-10-30 11:20:00,52.45,52.66,52.1,52.18,256100.0,35.4291,35.5709,35.1926,35.2467,256100.0
2008-10-30 11:30:00,52.18,52.29,51.51,51.65,394800.0,35.2467,35.321,34.7941,34.8887,394800.0
2008-10-30 11:40:00,51.62,52.05,51.21,51.44,299600.0,34.8684,35.1589,34.5915,34.7468,299600.0
2008-10-30 11:50:00,51.41,51.47,50.73,50.76,338600.0,34.7266,34.7671,34.2672,34.2875,338600.0
2008-10-30 12:00:00,50.76,51.48,50.63,51.03,379000.0,34.2875,34.7738,34.1997,34.4699,379000.0
2008-10-30 12:10:00,51.03,51.32,50.65,51.3,237900.0,34.4699,34.6658,34.2132,34.6522,237900.0
2008-10-30 12:20:00,51.26,51.61,51.22,51.52,158800.0,34.6252,34.8616,34.5982,34.8009,158800.0
2008-10-30 12:30:00,51.52,52.42,51.38,52.42,234200.0,34.8009,35.4088,34.7063,35.4088,234200.0
2008-10-30 12:40:00,52.4,52.78,52.19,52.64,231700.0,35.3953,35.652,35.2534,35.5574,231700.0
2008-10-30 12:50:00,52.63,52.65,52.05,52.05,189400.0,35.5506,35.5641,35.1589,35.1589,189400.0
2008-10-30 13:00:00,52.04,52.29,51.71,52.28,327300.0,35.1521,35.321,34.9292,35.3142,327300.0
2008-10-30 13:10:00,52.28,52.68,52.09,52.45,409900.0,35.3142,35.5844,35.1859,35.4291,409900.0
2008-10-30 13:20:00,52.45,52.48,51.64,51.66,244700.0,35.4291,35.4493,34.8819,34.8954,244700.0
2008-10-30 13:30:00,51.66,52.37,51.63,52.23,170300.0,34.8954,35.375,34.8752,35.2804,170300.0
2008-10-30 13:40:00,52.23,52.25,51.38,51.68,252500.0,35.2804,35.294,34.7063,34.9089,252500.0
2008-10-30 13:50:00,51.69,52.44,51.69,52.32,224000.0,34.9157,35.4223,34.9157,35.3412,224000.0
2008-10-30 14:00:00,52.31,52.85,52.23,52.59,211300.0,35.3345,35.6992,35.2804,35.5236,211300.0
2008-10-30 14:10:00,52.61,52.73,52.04,52.13,315200.0,35.5371,35.6182,35.1521,35.2129,315200.0
2008-10-30 14:20:00,52.13,52.62,51.94,52.32,475700.0,35.2129,35.5439,35.0846,35.3412,475700.0
2008-10-30 14:30:00,52.3,52.34,51.89,52.06,497800.0,35.3277,35.3547,35.0508,35.1656,497800.0
2008-10-30 14:40:00,52.06,52.21,51.65,52.11,314600.0,35.1656,35.2669,34.8887,35.1994,314600.0
2008-10-30 14:50:00,52.08,52.5,51.96,52.5,343500.0,35.1791,35.4628,35.0981,35.4628,343500.0
2008-10-30 15:00:00,52.5,53.0,52.36,52.75,508600.0,35.4628,35.8006,35.3683,35.6317,508600.0
2008-10-30 15:10:00,52.75,53.0,52.21,52.28,798200.0,35.6317,35.8006,35.2669,35.3142,798200.0
2008-10-30 15:20:00,52.29,52.32,51.8,52.07,669700.0,35.321,35.3412,34.99,35.1724,669700.0
2008-10-30 15:30:00,52.1,52.2,51.4,51.94,644600.0,35.1926,35.2602,34.7198,35.0846,644600.0
2008-10-30 15:40:00,51.93,52.31,51.75,51.98,1107300.0,35.0778,35.3345,34.9562,35.1116,1107300.0
2008-10-30 15:50:00,52.0,53.21,51.83,52.98,1769500.0,35.1251,35.9424,35.0103,35.7871,1769500.0
2008-10-31 09:30:00,51.58,52.3,50.45,51.77,556300.0,34.8414,35.3277,34.0781,34.9697,556300.0
2008-10-31 09:40:00,51.74,51.88,51.17,51.58,395200.0,34.9495,35.044,34.5644,34.8414,395200.0
2008-10-31 09:50:00,51.56,51.89,50.93,51.82,357500.0,34.8279,35.0508,34.4023,35.0035,357500.0
2008-10-31 10:00:00,51.82,52.73,51.65,52.64,417500.0,35.0035,35.6182,34.8887,35.5574,417500.0
2008-10-31 10:10:00,52.64,53.07,52.41,52.48,385400.0,35.5574,35.8479,35.402,35.4493,385400.0
2008-10-31 10:20:00,52.45,52.82,52.17,52.36,225300.0,35.4291,35.679,35.2399,35.3683,225300.0
2008-10-31 10:30:00,52.34,52.65,51.69,52.01,221300.0,35.3547,35.5641,34.9157,35.1318,221300.0
2008-10-31 10:40:00,52.02,52.12,51.53,51.78,196600.0,35.1386,35.2061,34.8076,34.9765,196600.0
2008-10-31 10:50:00,51.74,52.15,51.5,51.99,224900.0,34.9495,35.2264,34.7873,35.1183,224900.0
2008-10-31 11:00:00,52.01,52.36,51.91,52.13,199600.0,35.1318,35.3683,35.0643,35.2129,199600.0
2008-10-31 11:10:00,52.15,52.67,52.1,52.55,207900.0,35.2264,35.5777,35.1926,35.4966,207900.0
2008-10-31 11:20:00,52.55,52.98,52.4,52.9,170100.0,35.4966,35.7871,35.3953,35.733,170100.0
2008-10-31 11:30:00,52.88,53.0,52.61,52.98,165500.0,35.7195,35.8006,35.5371,35.7871,165500.0
2008-10-31 11:40:00,52.97,53.03,52.65,52.7,207800.0,35.7803,35.8208,35.5641,35.5979,207800.0
2008-10-31 11:50:00,52.7,53.1,52.6,52.67,136400.0,35.5979,35.8681,35.5304,35.5777,136400.0
2008-10-31 12:00:00,52.68,52.85,52.16,52.29,235700.0,35.5844,35.6992,35.2332,35.321,235700.0
2008-10-31 12:10:00,52.27,52.4,52.0,52.05,192400.0,35.3075,35.3953,35.1251,35.1589,192400.0
2008-10-31 12:20:00,52.08,52.34,52.06,52.1,363900.0,35.1791,35.3547,35.1656,35.1926,363900.0
2008-10-31 12:30:00,52.1,52.19,51.68,51.86,196800.0,35.1926,35.2534,34.9089,35.0305,196800.0
2008-10-31 12:40:00,51.92,52.02,51.84,51.95,91700.0,35.071,35.1386,35.017,35.0913,91700.0
2008-10-31 12:50:00,51.93,52.03,51.86,51.89,144500.0,35.0778,35.1453,35.0305,35.0508,144500.0
2008-10-31 13:00:00,51.87,52.31,51.85,52.06,278000.0,35.0373,35.3345,35.0238,35.1656,278000.0
2008-10-31 13:10:00,52.06,52.13,51.84,52.04,402300.0,35.1656,35.2129,35.017,35.1521,402300.0
2008-10-31 13:20:00,52.03,52.5,51.99,52.12,463700.0,35.1453,35.4628,35.1183,35.2061,463700.0
2008-10-31 13:30:00,52.13,52.5,52.13,52.39,666000.0,35.2129,35.4628,35.2129,35.3885,666000.0
2008-10-31 13:40:00,52.36,52.45,51.99,52.19,320000.0,35.3683,35.4291,35.1183,35.2534,320000.0
2008-10-31 13:50:00,52.17,52.5,52.11,52.35,779800.0,35.2399,35.4628,35.1994,35.3615,779800.0
2008-10-31 14:00:00,52.35,52.56,52.19,52.38,846900.0,35.3615,35.5034,35.2534,35.3818,846900.0
2008-10-31 14:10:00,52.38,52.49,52.01,52.12,564100.0,35.3818,35.4561,35.1318,35.2061,564100.0
2008-10-31 14:20:00,52.12,52.61,52.11,52.41,898000.0,35.2061,35.5371,35.1994,35.402,898000.0
2008-10-31 14:30:00,52.43,52.91,52.21,52.55,1114700.0,35.4155,35.7398,35.2669,35.4966,1114700.0
2008-10-31 14:40:00,52.55,52.64,52.2,52.46,479200.0,35.4966,35.5574,35.2602,35.4358,479200.0
2008-10-31 14:50:00,52.46,52.68,52.35,52.4,902800.0,35.4358,35.5844,35.3615,35.3953,902800.0
2008-10-31 15:00:00,52.42,52.71,52.14,52.4,919900.0,35.4088,35.6047,35.2197,35.3953,919900.0
2008-10-31 15:10:00,52.42,52.46,51.92,51.98,591400.0,35.4088,35.4358,35.071,35.1116,591400.0
2008-10-31 15:20:00,51.98,52.16,51.48,51.76,645800.0,35.1116,35.2332,34.7738,34.963,645800.0
2008-10-31 15:30:00,51.77,52.24,51.72,52.05,804400.0,34.9697,35.2872,34.9359,35.1589,804400.0
2008-10-31 15:40:00,52.04,52.05,51.0,51.44,699800.0,35.1521,35.1589,34.4496,34.7468,699800.0
2008-10-31 15:50:00,51.45,51.72,50.94,51.69,858000.0,34.7536,34.9359,34.4091,34.9157,858000.0
2008-11-03 09:30:00,52.34,52.66,51.1,51.59,821000.0,35.3547,35.5709,34.5172,34.8481,821000.0
2008-11-03 09:40:00,51.59,52.01,51.47,51.76,499100.0,34.8481,35.1318,34.7671,34.963,499100.0
2008-11-03 09:50:00,51.75,51.78,50.94,51.0,520500.0,34.9562,34.9765,34.4091,34.4496,520500.0
2008-11-03 10:00:00,51.0,51.32,50.55,50.94,464200.0,34.4496,34.6658,34.1456,34.4091,464200.0
2008-11-03 10:10:00,50.94,51.0,50.58,50.72,408600.0,34.4091,34.4496,34.1659,34.2605,408600.0
2008-11-03 10:20:00,50.72,50.99,50.65,50.88,449000.0,34.2605,34.4428,34.2132,34.3685,449000.0
2008-11-03 10:30:00,50.9,50.9,50.65,50.71,491300.0,34.3821,34.3821,34.2132,34.2537,491300.0
2008-11-03 10:40:00,50.73,51.56,50.71,51.29,429700.0,34.2672,34.8279,34.2537,34.6455,429700.0
2008-11-03 10:50:00,51.32,51.66,51.3,51.62,267100.0,34.6658,34.8954,34.6522,34.8684,267100.0
2008-11-03 11:00:00,51.62,51.89,51.15,51.28,255100.0,34.8684,35.0508,34.5509,34.6387,255100.0
2008-11-03 11:10:00,51.3,51.43,50.93,51.08,237000.0,34.6522,34.7401,34.4023,34.5036,237000.0
2008-11-03 11:20:00,51.08,51.15,50.78,50.87,195500.0,34.5036,34.5509,34.301,34.3618,195500.0
2008-11-03 11:30:00,50.85,51.17,50.83,51.09,438500.0,34.3483,34.5644,34.3348,34.5104,438500.0
2008-11-03 11:40:00,51.08,51.24,51.0,51.06,332100.0,34.5036,34.6117,34.4496,34.4901,332100.0
2008-11-03 11:50:00,51.08,51.44,51.0,51.18,364900.0,34.5036,34.7468,34.4496,34.5712,364900.0
2008-11-03 12:00:00,51.18,51.21,51.01,51.02,229700.0,34.5712,34.5915,34.4564,34.4631,229700.0
2008-11-03 12:10:00,51.01,51.19,50.97,51.07,479500.0,34.4564,34.5779,34.4293,34.4969,479500.0
2008-11-03 12:20:00,51.07,51.11,50.68,50.71,243500.0,34.4969,34.5239,34.2334,34.2537,243500.0
2008-11-03 12:30:00,50.72,50.76,50.54,50.64,248600.0,34.2605,34.2875,34.1389,34.2064,248600.0
2008-11-03 12:40:00,50.64,50.67,50.25,50.33,205500.0,34.2064,34.2267,33.943,33.997,205500.0
2008-11-03 12:50:00,50.35,50.53,50.3,50.46,174500.0,34.0105,34.1321,33.9768,34.0848,174500.0
2008-11-03 13:00:00,50.47,50.72,50.47,50.69,144800.0,34.0916,34.2605,34.0916,34.2402,144800.0
2008-11-03 13:10:00,50.69,50.8,50.35,50.4,190800.0,34.2402,34.3145,34.0105,34.0443,190800.0
2008-11-03 13:20:00,50.42,50.57,50.36,50.38,138000.0,34.0578,34.1591,34.0173,34.0308,138000.0
2008-11-03 13:30:00,50.36,50.39,50.26,50.3,214900.0,34.0173,34.0376,33.9497,33.9768,214900.0
2008-11-03 13:40:00,50.3,50.36,49.92,50.07,813400.0,33.9768,34.0173,33.7201,33.8214,813400.0
2008-11-03 13:50:00,50.06,50.12,49.85,49.89,363100.0,33.8146,33.8552,33.6728,33.6998,363100.0
2008-11-03 14:00:00,49.89,49.97,49.78,49.95,299400.0,33.6998,33.7539,33.6255,33.7403,299400.0
2008-11-03 14:10:00,49.97,49.97,49.5,49.53,243400.0,33.7539,33.7539,33.4364,33.4566,243400.0
2008-11-03 14:20:00,49.54,49.65,49.35,49.63,676000.0,33.4634,33.5377,33.3351,33.5242,676000.0
2008-11-03 14:30:00,49.64,49.78,49.53,49.69,430400.0,33.5309,33.6255,33.4566,33.5647,430400.0
2008-11-03 14:40:00,49.67,49.91,49.58,49.81,585200.0,33.5512,33.7133,33.4904,33.6458,585200.0
2008-11-03 14:50:00,49.83,49.83,49.37,49.41,318500.0,33.6593,33.6593,33.3486,33.3756,318500.0
2008-11-03 15:00:00,49.41,49.52,49.19,49.4,317700.0,33.3756,33.4499,33.227,33.3688,317700.0
2008-11-03 15:10:00,49.38,49.89,49.37,49.81,809400.0,33.3553,33.6998,33.3486,33.6458,809400.0
2008-11-03 15:20:00,49.82,49.86,49.43,49.69,384900.0,33.6525,33.6796,33.3891,33.5647,384900.0
2008-11-03 15:30:00,49.7,49.77,49.55,49.7,657500.0,33.5715,33.6188,33.4702,33.5715,657500.0
2008-11-03 15:40:00,49.7,49.87,49.51,49.76,1146700.0,33.5715,33.6863,33.4431,33.612,1146700.0
2008-11-03 15:50:00,49.75,49.81,49.63,49.76,955100.0,33.6052,33.6458,33.5242,33.612,955100.0
2008-11-04 09:30:00,51.41,52.28,51.2,52.04,612600.0,34.7266,35.3142,34.5847,35.1521,612600.0
2008-11-04 09:40:00,52.03,52.1,51.62,52.03,744900.0,35.1453,35.1926,34.8684,35.1453,744900.0
2008-11-04 09:50:00,52.03,52.04,51.82,51.96,478300.0,35.1453,35.1521,35.0035,35.0981,478300.0
2008-11-04 10:00:00,51.94,52.02,51.72,51.88,464500.0,35.0846,35.1386,34.9359,35.044,464500.0
2008-11-04 10:10:00,51.86,52.02,51.72,52.0,409900.0,35.0305,35.1386,34.9359,35.1251,409900.0
2008-11-04 10:20:00,52.0,52.3,51.88,52.04,829200.0,35.1251,35.3277,35.044,35.1521,829200.0
2008-11-04 10:30:00,52.04,52.11,51.9,52.05,497000.0,35.1521,35.1994,35.0575,35.1589,497000.0
2008-11-04 10:40:00,52.05,52.3,51.94,52.27,765700.0,35.1589,35.3277,35.0846,35.3075,765700.0
2008-11-04 10:50:00,52.26,52.28,51.88,51.96,822400.0,35.3007,35.3142,35.044,35.0981,822400.0
2008-11-04 11:00:00,51.95,52.15,51.68,51.73,730700.0,35.0913,35.2264,34.9089,34.9427,730700.0
2008-11-04 11:10:00,51.72,52.07,51.61,51.98,429400.0,34.9359,35.1724,34.8616,35.1116,429400.0
2008-11-04 11:20:00,51.97,51.97,51.77,51.87,303900.0,35.1048,35.1048,34.9697,35.0373,303900.0
2008-11-04 11:30:00,51.87,51.99,51.82,51.86,365400.0,35.0373,35.1183,35.0035,35.0305,365400.0
2008-11-04 11:40:00,51.86,51.92,51.56,51.83,379400.0,35.0305,35.071,34.8279,35.0103,379400.0
2008-11-04 11:50:00,51.83,51.93,51.44,51.44,549000.0,35.0103,35.0778,34.7468,34.7468,549000.0
2008-11-04 12:00:00,51.45,51.61,51.32,51.34,379900.0,34.7536,34.8616,34.6658,34.6793,379900.0
2008-11-04 12:10:00,51.33,51.54,51.11,51.35,441100.0,34.6725,34.8144,34.5239,34.686,441100.0
2008-11-04 12:20:00,51.35,51.64,51.35,51.52,675000.0,34.686,34.8819,34.686,34.8009,675000.0
2008-11-04 12:30:00,51.52,51.59,51.41,51.47,436900.0,34.8009,34.8481,34.7266,34.7671,436900.0
2008-11-04 12:40:00,51.46,51.53,51.29,51.46,274900.0,34.7603,34.8076,34.6455,34.7603,274900.0
2008-11-04 12:50:00,51.46,51.6,51.4,51.5,388800.0,34.7603,34.8549,34.7198,34.7873,388800.0
2008-11-04 13:00:00,51.5,51.53,51.25,51.25,403700.0,34.7873,34.8076,34.6185,34.6185,403700.0
2008-11-04 13:10:00,51.27,51.28,50.83,51.2,391700.0,34.632,34.6387,34.3348,34.5847,391700.0
2008-11-04 13:20:00,51.2,51.3,51.02,51.24,410900.0,34.5847,34.6522,34.4631,34.6117,410900.0
2008-11-04 13:30:00,51.23,51.26,50.72,51.01,494200.0,34.605,34.6252,34.2605,34.4564,494200.0
2008-11-04 13:40:00,51.02,51.21,50.98,51.02,482400.0,34.4631,34.5915,34.4361,34.4631,482400.0
2008-11-04 13:50:00,51.02,51.2,50.89,51.06,304600.0,34.4631,34.5847,34.3753,34.4901,304600.0
2008-11-04 14:00:00,51.05,51.18,50.85,50.93,597300.0,34.4834,34.5712,34.3483,34.4023,597300.0
2008-11-04 14:10:00,50.93,51.1,50.81,50.98,488600.0,34.4023,34.5172,34.3213,34.4361,488600.0
2008-11-04 14:20:00,50.98,51.01,50.72,50.89,717400.0,34.4361,34.4564,34.2605,34.3753,717400.0
2008-11-04 14:30:00,50.89,51.05,50.85,50.96,651700.0,34.3753,34.4834,34.3483,34.4226,651700.0
2008-11-04 14:40:00,50.96,51.0,50.54,50.71,913300.0,34.4226,34.4496,34.1389,34.2537,913300.0
2008-11-04 14:50:00,50.71,50.71,50.4,50.62,722300.0,34.2537,34.2537,34.0443,34.1929,722300.0
2008-11-04 15:00:00,50.63,50.98,50.24,50.89,679900.0,34.1997,34.4361,33.9362,34.3753,679900.0
2008-11-04 15:10:00,50.89,51.2,50.76,51.17,543100.0,34.3753,34.5847,34.2875,34.5644,543100.0
2008-11-04 15:20:00,51.16,51.7,51.14,51.35,667200.0,34.5577,34.9224,34.5442,34.686,667200.0
2008-11-04 15:30:00,51.35,52.2,51.35,51.89,912100.0,34.686,35.2602,34.686,35.0508,912100.0
2008-11-04 15:40:00,51.89,52.2,51.85,51.94,1505400.0,35.0508,35.2602,35.0238,35.0846,1505400.0
2008-11-04 15:50:00,51.95,52.34,51.7,52.07,1737800.0,35.0913,35.3547,34.9224,35.1724,1737800.0
2008-11-05 09:30:00,50.79,50.85,50.06,50.46,639500.0,34.3078,34.3483,33.8146,34.0848,639500.0
2008-11-05 09:40:00,50.44,50.47,49.99,50.13,707500.0,34.0713,34.0916,33.7674,33.8619,707500.0
2008-11-05 09:50:00,50.14,50.69,49.87,50.55,585400.0,33.8687,34.2402,33.6863,34.1456,585400.0
2008-11-05 10:00:00,50.57,51.46,50.4,51.39,445400.0,34.1591,34.7603,34.0443,34.713,445400.0
2008-11-05 10:10:00,51.41,51.73,50.9,51.62,281300.0,34.7266,34.9427,34.3821,34.8684,281300.0
2008-11-05 10:20:00,51.61,52.16,51.48,51.78,331000.0,34.8616,35.2332,34.7738,34.9765,331000.0
2008-11-05 10:30:00,51.78,52.32,51.27,51.31,354300.0,34.9765,35.3412,34.632,34.659,354300.0
2008-11-05 10:40:00,51.3,51.84,51.22,51.83,245800.0,34.6522,35.017,34.5982,35.0103,245800.0
2008-11-05 10:50:00,51.8,51.94,51.31,51.36,201400.0,34.99,35.0846,34.659,34.6928,201400.0
2008-11-05 11:00:00,51.38,51.65,51.22,51.37,455100.0,34.7063,34.8887,34.5982,34.6995,455100.0
2008-11-05 11:10:00,51.34,51.36,50.74,50.86,510800.0,34.6793,34.6928,34.274,34.355,510800.0
2008-11-05 11:20:00,50.85,50.87,50.15,50.54,447700.0,34.3483,34.3618,33.8754,34.1389,447700.0
2008-11-05 11:30:00,50.55,50.6,50.35,50.51,432400.0,34.1456,34.1794,34.0105,34.1186,432400.0
2008-11-05 11:40:00,50.51,50.77,50.3,50.6,277300.0,34.1186,34.2942,33.9768,34.1794,277300.0
2008-11-05 11:50:00,50.6,50.87,50.45,50.87,223600.0,34.1794,34.3618,34.0781,34.3618,223600.0
2008-11-05 12:00:00,50.88,50.97,50.5,50.74,164400.0,34.3685,34.4293,34.1119,34.274,164400.0
2008-11-05 12:10:00,50.74,50.82,50.5,50.58,393000.0,34.274,34.328,34.1119,34.1659,393000.0
2008-11-05 12:20:00,50.58,50.79,50.48,50.55,198300.0,34.1659,34.3078,34.0984,34.1456,198300.0
2008-11-05 12:30:00,50.57,50.83,50.35,50.36,309700.0,34.1591,34.3348,34.0105,34.0173,309700.0
2008-11-05 12:40:00,50.38,50.66,50.27,50.51,239400.0,34.0308,34.2199,33.9565,34.1186,239400.0
2008-11-05 12:50:00,50.51,50.67,50.41,50.6,200300.0,34.1186,34.2267,34.0511,34.1794,200300.0
2008-11-05 13:00:00,50.59,50.79,50.47,50.78,158800.0,34.1727,34.3078,34.0916,34.301,158800.0
2008-11-05 13:10:00,50.76,50.88,50.69,50.8,81900.0,34.2875,34.3685,34.2402,34.3145,81900.0
2008-11-05 13:20:00,50.8,50.85,50.57,50.84,292500.0,34.3145,34.3483,34.1591,34.3415,292500.0
2008-11-05 13:30:00,50.82,50.85,50.5,50.62,202300.0,34.328,34.3483,34.1119,34.1929,202300.0
2008-11-05 13:40:00,50.62,50.88,50.6,50.71,235100.0,34.1929,34.3685,34.1794,34.2537,235100.0
2008-11-05 13:50:00,50.74,50.83,50.64,50.78,220000.0,34.274,34.3348,34.2064,34.301,220000.0
2008-11-05 14:00:00,50.77,50.87,50.56,50.68,475700.0,34.2942,34.3618,34.1524,34.2334,475700.0
2008-11-05 14:10:00,50.68,50.82,50.64,50.71,290600.0,34.2334,34.328,34.2064,34.2537,290600.0
2008-11-05 14:20:00,50.69,50.82,50.55,50.77,396700.0,34.2402,34.328,34.1456,34.2942,396700.0
2008-11-05 14:30:00,50.78,50.95,50.73,50.81,573100.0,34.301,34.4158,34.2672,34.3213,573100.0
2008-11-05 14:40:00,50.82,50.9,50.65,50.8,414100.0,34.328,34.3821,34.2132,34.3145,414100.0
2008-11-05 14:50:00,50.79,50.93,50.67,50.8,473100.0,34.3078,34.4023,34.2267,34.3145,473100.0
2008-11-05 15:00:00,50.8,50.9,50.65,50.68,412000.0,34.3145,34.3821,34.2132,34.2334,412000.0
2008-11-05 15:10:00,50.67,50.75,50.31,50.43,420200.0,34.2267,34.2807,33.9835,34.0646,420200.0
2008-11-05 15:20:00,50.42,50.57,50.33,50.52,539700.0,34.0578,34.1591,33.997,34.1254,539700.0
2008-11-05 15:30:00,50.52,50.56,50.09,50.16,855300.0,34.1254,34.1524,33.8349,33.8822,855300.0
2008-11-05 15:40:00,50.15,50.85,50.0,50.67,1056200.0,33.8754,34.3483,33.7741,34.2267,1056200.0
2008-11-05 15:50:00,50.68,50.76,50.17,50.28,1416100.0,34.2334,34.2875,33.889,33.9633,1416100.0
2008-11-06 09:30:00,49.51,50.99,49.42,50.16,429100.0,33.4431,34.4428,33.3823,33.8822,429100.0
2008-11-06 09:40:00,50.1,50.39,49.26,49.63,475600.0,33.8417,34.0376,33.2743,33.5242,475600.0
2008-11-06 09:50:00,49.65,49.7,48.78,49.13,922700.0,33.5377,33.5715,32.95,33.1865,922700.0
2008-11-06 10:00:00,49.13,49.4,48.82,49.4,652700.0,33.1865,33.3688,32.9771,33.3688,652700.0
2008-11-06 10:10:00,49.41,49.59,49.12,49.39,370500.0,33.3756,33.4972,33.1797,33.3621,370500.0
2008-11-06 10:20:00,49.43,49.56,48.83,49.06,240600.0,33.3891,33.4769,32.9838,33.1392,240600.0
2008-11-06 10:30:00,49.06,49.27,48.76,49.18,535900.0,33.1392,33.281,32.9365,33.2202,535900.0
2008-11-06 10:40:00,49.2,49.2,48.75,49.02,333400.0,33.2337,33.2337,32.9298,33.1121,333400.0
2008-11-06 10:50:00,49.02,49.29,48.9,49.28,266200.0,33.1121,33.2945,33.0311,33.2878,266200.0
2008-11-06 11:00:00,49.28,49.42,49.0,49.01,227500.0,33.2878,33.3823,33.0986,33.1054,227500.0
2008-11-06 11:10:00,49.03,49.22,48.88,48.99,548200.0,33.1189,33.2472,33.0176,33.0919,548200.0
2008-11-06 11:20:00,49.01,49.1,48.65,49.08,426600.0,33.1054,33.1662,32.8622,33.1527,426600.0
2008-11-06 11:30:00,49.08,49.22,48.37,48.63,303800.0,33.1527,33.2472,32.6731,32.8487,303800.0
2008-11-06 11:40:00,48.65,49.02,48.58,48.92,203300.0,32.8622,33.1121,32.8149,33.0446,203300.0
2008-11-06 11:50:00,48.92,48.99,48.52,48.52,329900.0,33.0446,33.0919,32.7744,32.7744,329900.0
2008-11-06 12:00:00,48.52,48.94,48.17,48.26,625300.0,32.7744,33.0581,32.538,32.5988,625300.0
2008-11-06 12:10:00,48.25,48.5,48.01,48.33,342600.0,32.592,32.7609,32.4299,32.6461,342600.0
2008-11-06 12:20:00,48.3,48.43,47.71,48.04,304800.0,32.6258,32.7136,32.2273,32.4502,304800.0
2008-11-06 12:30:00,48.04,48.35,47.9,48.05,274600.0,32.4502,32.6596,32.3556,32.4569,274600.0
2008-11-06 12:40:00,48.07,48.19,47.8,47.99,182900.0,32.4704,32.5515,32.2881,32.4164,182900.0
2008-11-06 12:50:00,48.03,48.25,47.83,48.22,204100.0,32.4434,32.592,32.3083,32.5718,204100.0
2008-11-06 13:00:00,48.2,48.27,47.86,48.03,357500.0,32.5583,32.6055,32.3286,32.4434,357500.0
2008-11-06 13:10:00,48.02,48.2,47.86,48.1,339100.0,32.4367,32.5583,32.3286,32.4907,339100.0
2008-11-06 13:20:00,48.12,48.52,48.08,48.29,202300.0,32.5042,32.7744,32.4772,32.619,202300.0
2008-11-06 13:30:00,48.32,48.49,48.17,48.44,265500.0,32.6393,32.7541,32.538,32.7204,265500.0
2008-11-06 13:40:00,48.42,48.5,48.12,48.32,297000.0,32.7069,32.7609,32.5042,32.6393,297000.0
2008-11-06 13:50:00,48.35,48.55,48.11,48.51,408800.0,32.6596,32.7947,32.4975,32.7677,408800.0
2008-11-06 14:00:00,48.5,49.49,48.44,49.27,492700.0,32.7609,33.4296,32.7204,33.281,492700.0
2008-11-06 14:10:00,49.26,49.5,48.92,49.5,377800.0,33.2743,33.4364,33.0446,33.4364,377800.0
2008-11-06 14:20:00,49.49,49.5,48.68,48.98,332100.0,33.4296,33.4364,32.8825,33.0851,332100.0
2008-11-06 14:30:00,48.99,49.59,48.9,49.51,474200.0,33.0919,33.4972,33.0311,33.4431,474200.0
2008-11-06 14:40:00,49.54,49.96,49.35,49.55,365400.0,33.4634,33.7471,33.3351,33.4702,365400.0
2008-11-06 14:50:00,49.52,49.84,48.57,48.65,648600.0,33.4499,33.666,32.8082,32.8622,648600.0
2008-11-06 15:00:00,48.65,48.82,47.43,47.59,616100.0,32.8622,32.9771,32.0381,32.1462,616100.0
2008-11-06 15:10:00,47.59,48.05,47.44,47.99,673900.0,32.1462,32.4569,32.0449,32.4164,673900.0
2008-11-06 15:20:00,47.98,47.98,47.55,47.8,406100.0,32.4096,32.4096,32.1192,32.2881,406100.0
2008-11-06 15:30:00,47.8,48.15,47.65,47.93,683100.0,32.2881,32.5245,32.1867,32.3759,683100.0
2008-11-06 15:40:00,47.93,48.45,47.81,48.06,727200.0,32.3759,32.7271,32.2948,32.4637,727200.0
2008-11-06 15:50:00,48.08,48.5,47.8,48.37,856300.0,32.4772,32.7609,32.2881,32.6731,856300.0
2008-11-07 09:30:00,48.54,49.74,48.48,49.25,493600.0,32.7879,33.5985,32.7474,33.2675,493600.0
2008-11-07 09:40:00,49.24,49.45,48.85,49.0,468100.0,33.2608,33.4026,32.9973,33.0986,468100.0
2008-11-07 09:50:00,49.02,49.24,48.58,49.17,415000.0,33.1121,33.2608,32.8149,33.2135,415000.0
2008-11-07 10:00:00,49.18,50.53,49.18,50.42,349900.0,33.2202,34.1321,33.2202,34.0578,349900.0
2008-11-07 10:10:00,50.44,50.75,50.14,50.46,214800.0,34.0713,34.2807,33.8687,34.0848,214800.0
2008-11-07 10:20:00,50.45,50.94,50.45,50.85,330400.0,34.0781,34.4091,34.0781,34.3483,330400.0
2008-11-07 10:30:00,50.85,51.5,50.85,51.48,552500.0,34.3483,34.7873,34.3483,34.7738,552500.0
2008-11-07 10:40:00,51.48,51.68,51.04,51.1,310400.0,34.7738,34.9089,34.4766,34.5172,310400.0
2008-11-07 10:50:00,51.1,51.24,50.58,50.63,319300.0,34.5172,34.6117,34.1659,34.1997,319300.0
2008-11-07 11:00:00,50.61,50.84,50.04,50.21,285800.0,34.1862,34.3415,33.8011,33.916,285800.0
2008-11-07 11:10:00,50.23,50.64,50.14,50.39,277200.0,33.9295,34.2064,33.8687,34.0376,277200.0
2008-11-07 11:20:00,50.43,50.48,49.75,49.93,287800.0,34.0646,34.0984,33.6052,33.7268,287800.0
2008-11-07 11:30:00,49.97,50.14,49.71,49.95,317000.0,33.7539,33.8687,33.5782,33.7403,317000.0
2008-11-07 11:40:00,49.99,50.72,49.83,50.47,225300.0,33.7674,34.2605,33.6593,34.0916,225300.0
2008-11-07 11:50:00,50.46,50.66,50.24,50.66,127000.0,34.0848,34.2199,33.9362,34.2199,127000.0
2008-11-07 12:00:00,50.62,50.99,50.57,50.63,123900.0,34.1929,34.4428,34.1591,34.1997,123900.0
2008-11-07 12:10:00,50.63,50.74,50.23,50.24,97200.0,34.1997,34.274,33.9295,33.9362,97200.0
2008-11-07 12:20:00,50.24,50.81,50.1,50.45,126500.0,33.9362,34.3213,33.8417,34.0781,126500.0
2008-11-07 12:30:00,50.45,50.56,49.92,49.98,150000.0,34.0781,34.1524,33.7201,33.7606,150000.0
2008-11-07 12:40:00,49.97,50.58,49.96,50.23,140900.0,33.7539,34.1659,33.7471,33.9295,140900.0
2008-11-07 12:50:00,50.24,50.54,50.18,50.39,139800.0,33.9362,34.1389,33.8957,34.0376,139800.0
2008-11-07 13:00:00,50.41,50.69,50.37,50.37,176900.0,34.0511,34.2402,34.024,34.024,176900.0
2008-11-07 13:10:00,50.36,50.58,50.26,50.51,173600.0,34.0173,34.1659,33.9497,34.1186,173600.0
2008-11-07 13:20:00,50.53,51.28,50.42,51.22,217900.0,34.1321,34.6387,34.0578,34.5982,217900.0
2008-11-07 13:30:00,51.23,51.3,50.57,50.68,147100.0,34.605,34.6522,34.1591,34.2334,147100.0
2008-11-07 13:40:00,50.66,50.71,50.38,50.47,115000.0,34.2199,34.2537,34.0308,34.0916,115000.0
2008-11-07 13:50:00,50.47,50.95,50.47,50.9,142700.0,34.0916,34.4158,34.0916,34.3821,142700.0
2008-11-07 14:00:00,50.89,50.95,50.44,50.47,161800.0,34.3753,34.4158,34.0713,34.0916,161800.0
2008-11-07 14:10:00,50.47,50.61,50.38,50.55,134000.0,34.0916,34.1862,34.0308,34.1456,134000.0
2008-11-07 14:20:00,50.55,50.63,50.1,50.23,228100.0,34.1456,34.1997,33.8417,33.9295,228100.0
2008-11-07 14:30:00,50.24,50.39,50.1,50.32,210700.0,33.9362,34.0376,33.8417,33.9903,210700.0
2008-11-07 14:40:00,50.33,50.63,50.29,50.37,285000.0,33.997,34.1997,33.97,34.024,285000.0
2008-11-07 14:50:00,50.36,50.61,49.76,49.76,407700.0,34.0173,34.1862,33.612,33.612,407700.0
2008-11-07 15:00:00,49.75,50.17,49.53,49.98,371600.0,33.6052,33.889,33.4566,33.7606,371600.0
2008-11-07 15:10:00,50.0,50.22,49.75,49.78,291300.0,33.7741,33.9227,33.6052,33.6255,291300.0
2008-11-07 15:20:00,49.8,49.9,49.29,49.62,393700.0,33.639,33.7066,33.2945,33.5174,393700.0
2008-11-07 15:30:00,49.63,50.22,49.5,49.94,317000.0,33.5242,33.9227,33.4364,33.7336,317000.0
2008-11-07 15:40:00,49.96,50.57,49.95,50.32,423500.0,33.7471,34.1591,33.7403,33.9903,423500.0
2008-11-07 15:50:00,50.31,51.5,50.12,51.48,725200.0,33.9835,34.7873,33.8552,34.7738,725200.0
2008-11-10 09:30:00,53.03,55.1,52.86,53.61,793800.0,35.8208,37.2191,35.706,36.2126,793800.0
2008-11-10 09:40:00,53.61,53.99,53.05,53.12,608100.0,36.2126,36.4693,35.8343,35.8816,608100.0
2008-11-10 09:50:00,53.11,53.34,52.89,53.16,465800.0,35.8749,36.0302,35.7263,35.9086,465800.0
2008-11-10 10:00:00,53.15,53.4,52.96,53.38,371700.0,35.9019,36.0708,35.7735,36.0573,371700.0
2008-11-10 10:10:00,53.37,53.88,53.24,53.52,375600.0,36.0505,36.395,35.9627,36.1518,375600.0
2008-11-10 10:20:00,53.52,54.1,53.38,53.58,364400.0,36.1518,36.5436,36.0573,36.1923,364400.0
2008-11-10 10:30:00,53.58,53.81,53.11,53.35,470500.0,36.1923,36.3477,35.8749,36.037,470500.0
2008-11-10 10:40:00,53.33,53.62,53.11,53.16,237900.0,36.0235,36.2194,35.8749,35.9086,237900.0
2008-11-10 10:50:00,53.16,53.41,52.67,53.06,254100.0,35.9086,36.0775,35.5777,35.8411,254100.0
2008-11-10 11:00:00,53.06,53.37,52.67,53.15,281700.0,35.8411,36.0505,35.5777,35.9019,281700.0
2008-11-10 11:10:00,53.11,53.11,52.75,53.02,301200.0,35.8749,35.8749,35.6317,35.8141,301200.0
2008-11-10 11:20:00,53.02,53.23,52.83,53.1,233700.0,35.8141,35.9559,35.6857,35.8681,233700.0
2008-11-10 11:30:00,53.12,53.19,52.5,52.63,171900.0,35.8816,35.9289,35.4628,35.5506,171900.0
2008-11-10 11:40:00,52.62,52.65,52.13,52.18,169400.0,35.5439,35.5641,35.2129,35.2467,169400.0
2008-11-10 11:50:00,52.19,52.24,51.69,52.13,188500.0,35.2534,35.2872,34.9157,35.2129,188500.0
2008-11-10 12:00:00,52.16,52.35,51.99,52.25,142700.0,35.2332,35.3615,35.1183,35.294,142700.0
2008-11-10 12:10:00,52.26,52.5,51.99,52.03,123000.0,35.3007,35.4628,35.1183,35.1453,123000.0
2008-11-10 12:20:00,52.04,52.13,51.32,51.32,183600.0,35.1521,35.2129,34.6658,34.6658,183600.0
2008-11-10 12:30:00,51.34,51.52,50.87,50.95,196800.0,34.6793,34.8009,34.3618,34.4158,196800.0
2008-11-10 12:40:00,50.96,51.02,50.41,50.45,338100.0,34.4226,34.4631,34.0511,34.0781,338100.0
2008-11-10 12:50:00,50.44,50.45,50.0,50.01,295600.0,34.0713,34.0781,33.7741,33.7809,295600.0
2008-11-10 13:00:00,50.02,50.04,49.54,49.95,338000.0,33.7876,33.8011,33.4634,33.7403,338000.0
2008-11-10 13:10:00,49.95,50.4,49.84,50.38,209700.0,33.7403,34.0443,33.666,34.0308,209700.0
2008-11-10 13:20:00,50.38,50.73,50.02,50.51,249200.0,34.0308,34.2672,33.7876,34.1186,249200.0
2008-11-10 13:30:00,50.51,50.8,50.21,50.41,262500.0,34.1186,34.3145,33.916,34.0511,262500.0
2008-11-10 13:40:00,50.41,50.42,50.0,50.19,193400.0,34.0511,34.0578,33.7741,33.9025,193400.0
2008-11-10 13:50:00,50.18,50.66,50.09,50.53,182900.0,33.8957,34.2199,33.8349,34.1321,182900.0
2008-11-10 14:00:00,50.54,51.03,50.43,50.92,189400.0,34.1389,34.4699,34.0646,34.3956,189400.0
2008-11-10 14:10:00,50.91,50.97,50.58,50.91,252000.0,34.3888,34.4293,34.1659,34.3888,252000.0
2008-11-10 14:20:00,50.9,51.29,50.9,51.11,317200.0,34.3821,34.6455,34.3821,34.5239,317200.0
2008-11-10 14:30:00,51.1,51.21,50.9,51.13,269500.0,34.5172,34.5915,34.3821,34.5374,269500.0
2008-11-10 14:40:00,51.09,51.27,50.58,50.59,179400.0,34.5104,34.632,34.1659,34.1727,179400.0
2008-11-10 14:50:00,50.59,50.97,50.45,50.57,176600.0,34.1727,34.4293,34.0781,34.1591,176600.0
2008-11-10 15:00:00,50.56,50.7,50.02,50.15,391500.0,34.1524,34.247,33.7876,33.8754,391500.0
2008-11-10 15:10:00,50.16,50.71,50.07,50.28,346200.0,33.8822,34.2537,33.8214,33.9633,346200.0
2008-11-10 15:20:00,50.28,50.42,49.91,50.23,314700.0,33.9633,34.0578,33.7133,33.9295,314700.0
2008-11-10 15:30:00,50.24,50.8,50.17,50.22,426000.0,33.9362,34.3145,33.889,33.9227,426000.0
2008-11-10 15:40:00,50.22,50.85,50.22,50.68,421500.0,33.9227,34.3483,33.9227,34.2334,421500.0
2008-11-10 15:50:00,50.66,51.16,50.64,51.14,537900.0,34.2199,34.5577,34.2064,34.5442,537900.0
2008-11-11 09:30:00,50.55,50.6,49.27,49.69,376900.0,34.1456,34.1794,33.281,33.5647,376900.0
2008-11-11 09:40:00,49.66,49.71,48.82,49.13,381900.0,33.5445,33.5782,32.9771,33.1865,381900.0
2008-11-11 09:50:00,49.12,49.16,48.63,48.96,253000.0,33.1797,33.2067,32.8487,33.0716,253000.0
2008-11-11 10:00:00,48.97,49.4,48.65,49.29,260100.0,33.0784,33.3688,32.8622,33.2945,260100.0
2008-11-11 10:10:00,49.3,49.79,49.23,49.55,264400.0,33.3013,33.6323,33.254,33.4702,264400.0
2008-11-11 10:20:00,49.58,49.64,49.14,49.25,132400.0,33.4904,33.5309,33.1932,33.2675,132400.0
2008-11-11 10:30:00,49.26,49.6,49.13,49.36,124600.0,33.2743,33.5039,33.1865,33.3418,124600.0
2008-11-11 10:40:00,49.36,49.43,48.62,48.71,180000.0,33.3418,33.3891,32.842,32.9027,180000.0
2008-11-11 10:50:00,48.75,48.96,48.6,48.6,102900.0,32.9298,33.0716,32.8284,32.8284,102900.0
2008-11-11 11:00:00,48.67,48.79,48.35,48.62,180800.0,32.8757,32.9568,32.6596,32.842,180800.0
2008-11-11 11:10:00,48.59,49.28,48.4,49.02,201500.0,32.8217,33.2878,32.6933,33.1121,201500.0
2008-11-11 11:20:00,49.04,49.41,48.97,49.03,106000.0,33.1257,33.3756,33.0784,33.1189,106000.0
2008-11-11 11:30:00,48.99,49.35,48.69,49.35,137600.0,33.0919,33.3351,32.8892,33.3351,137600.0
2008-11-11 11:40:00,49.32,49.35,48.99,49.01,114000.0,33.3148,33.3351,33.0919,33.1054,114000.0
2008-11-11 11:50:00,49.0,49.08,48.63,48.75,130300.0,33.0986,33.1527,32.8487,32.9298,130300.0
2008-11-11 12:00:00,48.75,48.79,48.57,48.6,148000.0,32.9298,32.9568,32.8082,32.8284,148000.0
2008-11-11 12:10:00,48.58,48.89,48.5,48.61,129500.0,32.8149,33.0243,32.7609,32.8352,129500.0
2008-11-11 12:20:00,48.61,48.68,48.3,48.41,131100.0,32.8352,32.8825,32.6258,32.7001,131100.0
2008-11-11 12:30:00,48.41,48.71,48.4,48.58,75800.0,32.7001,32.9027,32.6933,32.8149,75800.0
2008-11-11 12:40:00,48.58,48.91,48.45,48.47,141100.0,32.8149,33.0378,32.7271,32.7406,141100.0
2008-11-11 12:50:00,48.45,48.53,48.25,48.39,182700.0,32.7271,32.7812,32.592,32.6866,182700.0
2008-11-11 13:00:00,48.42,48.55,48.23,48.38,172500.0,32.7069,32.7947,32.5785,32.6798,172500.0
2008-11-11 13:10:00,48.39,48.41,48.1,48.21,207300.0,32.6866,32.7001,32.4907,32.565,207300.0
2008-11-11 13:20:00,48.24,48.37,47.84,47.94,223700.0,32.5853,32.6731,32.3151,32.3826,223700.0
2008-11-11 13:30:00,47.95,48.12,47.73,47.86,175200.0,32.3894,32.5042,32.2408,32.3286,175200.0
2008-11-11 13:40:00,47.85,48.33,47.85,48.2,198700.0,32.3218,32.6461,32.3218,32.5583,198700.0
2008-11-11 13:50:00,48.2,49.05,48.19,49.03,262200.0,32.5583,33.1324,32.5515,33.1189,262200.0
2008-11-11 14:00:00,49.04,49.41,48.59,48.73,356400.0,33.1257,33.3756,32.8217,32.9163,356400.0
2008-11-11 14:10:00,48.72,49.51,48.64,49.34,234300.0,32.9095,33.4431,32.8555,33.3283,234300.0
2008-11-11 14:20:00,49.32,50.07,49.27,49.94,395400.0,33.3148,33.8214,33.281,33.7336,395400.0
2008-11-11 14:30:00,49.97,50.33,49.64,49.67,356000.0,33.7539,33.997,33.5309,33.5512,356000.0
2008-11-11 14:40:00,49.64,49.69,49.35,49.42,210700.0,33.5309,33.5647,33.3351,33.3823,210700.0
2008-11-11 14:50:00,49.39,49.39,48.84,48.84,288400.0,33.3621,33.3621,32.9906,32.9906,288400.0
2008-11-11 15:00:00,48.86,49.25,48.75,48.99,364200.0,33.0041,33.2675,32.9298,33.0919,364200.0
2008-11-11 15:10:00,48.92,49.29,48.81,49.24,254600.0,33.0446,33.2945,32.9703,33.2608,254600.0
2008-11-11 15:20:00,49.24,49.49,49.12,49.27,232800.0,33.2608,33.4296,33.1797,33.281,232800.0
2008-11-11 15:30:00,49.25,49.28,48.1,48.21,326900.0,33.2675,33.2878,32.4907,32.565,326900.0
2008-11-11 15:40:00,48.22,49.07,48.2,48.97,507000.0,32.5718,33.1459,32.5583,33.0784,507000.0
2008-11-11 15:50:00,48.99,49.12,48.53,48.64,730700.0,33.0919,33.1797,32.7812,32.8555,730700.0
2008-11-12 09:30:00,47.52,47.79,46.88,47.15,549900.0,32.0989,32.2813,31.6666,31.849,549900.0
2008-11-12 09:40:00,47.15,47.3,46.51,47.04,372300.0,31.849,31.9503,31.4167,31.7747,372300.0
2008-11-12 09:50:00,47.04,47.85,47.0,47.65,315200.0,31.7747,32.3218,31.7477,32.1867,315200.0
2008-11-12 10:00:00,47.65,47.87,47.23,47.38,403100.0,32.1867,32.3353,31.903,32.0044,403100.0
2008-11-12 10:10:00,47.38,47.87,47.35,47.85,278600.0,32.0044,32.3353,31.9841,32.3218,278600.0
2008-11-12 10:20:00,47.84,47.84,46.89,46.97,293500.0,32.3151,32.3151,31.6734,31.7274,293500.0
2008-11-12 10:30:00,46.94,47.29,46.81,46.89,333000.0,31.7071,31.9436,31.6193,31.6734,333000.0
2008-11-12 10:40:00,46.88,46.95,46.45,46.82,268200.0,31.6666,31.7139,31.3762,31.6261,268200.0
2008-11-12 10:50:00,46.79,47.0,46.7,46.81,256500.0,31.6058,31.7477,31.545,31.6193,256500.0
2008-11-12 11:00:00,46.82,46.82,46.02,46.41,413100.0,31.6261,31.6261,31.0857,31.3491,413100.0
2008-11-12 11:10:00,46.41,46.69,46.11,46.65,199800.0,31.3491,31.5383,31.1465,31.5113,199800.0
2008-11-12 11:20:00,46.65,46.79,46.39,46.66,175400.0,31.5113,31.6058,31.3356,31.518,175400.0
2008-11-12 11:30:00,46.68,46.8,46.15,46.25,217400.0,31.5315,31.6126,31.1735,31.2411,217400.0
2008-11-12 11:40:00,46.24,46.26,45.9,46.15,186500.0,31.2343,31.2478,31.0046,31.1735,186500.0
2008-11-12 11:50:00,46.15,46.46,46.0,46.46,191700.0,31.1735,31.3829,31.0722,31.3829,191700.0
2008-11-12 12:00:00,46.45,46.54,46.13,46.13,271000.0,31.3762,31.437,31.16,31.16,271000.0
2008-11-12 12:10:00,46.16,46.25,46.0,46.01,181000.0,31.1803,31.2411,31.0722,31.0789,181000.0
2008-11-12 12:20:00,46.01,46.51,45.99,46.36,246700.0,31.0789,31.4167,31.0654,31.3154,246700.0
2008-11-12 12:30:00,46.35,46.64,46.25,46.61,234200.0,31.3086,31.5045,31.2411,31.4842,234200.0
2008-11-12 12:40:00,46.6,46.68,46.26,46.31,175000.0,31.4775,31.5315,31.2478,31.2816,175000.0
2008-11-12 12:50:00,46.32,46.85,46.3,46.85,193300.0,31.2883,31.6464,31.2748,31.6464,193300.0
2008-11-12 13:00:00,46.85,46.89,46.26,46.29,301100.0,31.6464,31.6734,31.2478,31.2681,301100.0
2008-11-12 13:10:00,46.29,46.35,45.92,46.25,439000.0,31.2681,31.3086,31.0182,31.2411,439000.0
2008-11-12 13:20:00,46.25,46.35,46.16,46.23,275100.0,31.2411,31.3086,31.1803,31.2276,275100.0
2008-11-12 13:30:00,46.23,46.29,46.05,46.1,325600.0,31.2276,31.2681,31.106,31.1397,325600.0
2008-11-12 13:40:00,46.09,46.32,46.09,46.3,320300.0,31.133,31.2883,31.133,31.2748,320300.0
2008-11-12 13:50:00,46.28,46.38,46.21,46.35,410100.0,31.2613,31.3289,31.214,31.3086,410100.0
2008-11-12 14:00:00,46.34,46.43,46.19,46.3,592200.0,31.3019,31.3626,31.2005,31.2748,592200.0
2008-11-12 14:10:00,46.29,46.49,46.17,46.42,624600.0,31.2681,31.4032,31.187,31.3559,624600.0
2008-11-12 14:20:00,46.43,46.68,46.25,46.27,395800.0,31.3626,31.5315,31.2411,31.2546,395800.0
2008-11-12 14:30:00,46.26,46.6,46.23,46.32,451300.0,31.2478,31.4775,31.2276,31.2883,451300.0
2008-11-12 14:40:00,46.32,46.65,46.24,46.24,452500.0,31.2883,31.5113,31.2343,31.2343,452500.0
2008-11-12 14:50:00,46.24,46.29,46.05,46.26,419400.0,31.2343,31.2681,31.106,31.2478,419400.0
2008-11-12 15:00:00,46.26,46.35,46.22,46.24,789600.0,31.2478,31.3086,31.2208,31.2343,789600.0
2008-11-12 15:10:00,46.26,46.33,45.85,46.02,708000.0,31.2478,31.2951,30.9709,31.0857,708000.0
2008-11-12 15:20:00,46.03,46.03,45.4,45.46,726800.0,31.0925,31.0925,30.6669,30.7074,726800.0
2008-11-12 15:30:00,45.46,45.73,45.02,45.07,877500.0,30.7074,30.8898,30.4102,30.444,877500.0
2008-11-12 15:40:00,45.06,45.65,44.96,45.37,946000.0,30.4372,30.8358,30.3697,30.6466,946000.0
2008-11-12 15:50:00,45.37,45.46,44.96,45.01,1258400.0,30.6466,30.7074,30.3697,30.4035,1258400.0
2008-11-13 09:30:00,45.24,46.41,45.24,46.21,632900.0,30.5588,31.3491,30.5588,31.214,632900.0
2008-11-13 09:40:00,46.23,46.29,45.78,45.78,820800.0,31.2276,31.2681,30.9236,30.9236,820800.0
2008-11-13 09:50:00,45.78,46.06,45.4,45.81,572600.0,30.9236,31.1127,30.6669,30.9438,572600.0
2008-11-13 10:00:00,45.81,46.36,45.72,46.13,498700.0,30.9438,31.3154,30.8831,31.16,498700.0
2008-11-13 10:10:00,46.16,47.32,46.15,47.09,563800.0,31.1803,31.9638,31.1735,31.8085,563800.0
2008-11-13 10:20:00,47.1,47.5,47.03,47.15,338400.0,31.8152,32.0854,31.7679,31.849,338400.0
2008-11-13 10:30:00,47.2,47.32,46.57,46.76,267900.0,31.8828,31.9638,31.4572,31.5856,267900.0
2008-11-13 10:40:00,46.77,46.85,46.04,46.14,369000.0,31.5923,31.6464,31.0992,31.1668,369000.0
2008-11-13 10:50:00,46.13,46.49,46.08,46.39,232900.0,31.16,31.4032,31.1262,31.3356,232900.0
2008-11-13 11:00:00,46.41,46.59,46.11,46.28,466900.0,31.3491,31.4707,31.1465,31.2613,466900.0
2008-11-13 11:10:00,46.26,46.53,46.0,46.26,363600.0,31.2478,31.4302,31.0722,31.2478,363600.0
2008-11-13 11:20:00,46.26,46.84,46.17,46.77,246800.0,31.2478,31.6396,31.187,31.5923,246800.0
2008-11-13 11:30:00,46.78,47.0,46.47,46.51,165800.0,31.5991,31.7477,31.3897,31.4167,165800.0
2008-11-13 11:40:00,46.51,47.05,46.45,46.76,148900.0,31.4167,31.7814,31.3762,31.5856,148900.0
2008-11-13 11:50:00,46.79,47.03,46.37,46.4,133300.0,31.6058,31.7679,31.3221,31.3424,133300.0
2008-11-13 12:00:00,46.4,46.59,46.2,46.37,135500.0,31.3424,31.4707,31.2073,31.3221,135500.0
2008-11-13 12:10:00,46.39,46.39,45.84,45.89,332900.0,31.3356,31.3356,30.9641,30.9979,332900.0
2008-11-13 12:20:00,45.88,45.96,45.71,45.8,217300.0,30.9911,31.0452,30.8763,30.9371,217300.0
2008-11-13 12:30:00,45.83,46.19,45.68,46.12,172100.0,30.9574,31.2005,30.856,31.1532,172100.0
2008-11-13 12:40:00,46.16,46.19,45.46,45.48,161700.0,31.1803,31.2005,30.7074,30.7209,161700.0
2008-11-13 12:50:00,45.48,45.54,44.03,44.04,611300.0,30.7209,30.7615,29.7415,29.7482,611300.0
2008-11-13 13:00:00,44.05,45.2,44.0,45.18,373000.0,29.755,30.5318,29.7212,30.5183,373000.0
2008-11-13 13:10:00,45.19,46.02,44.95,45.63,421200.0,30.525,31.0857,30.3629,30.8223,421200.0
2008-11-13 13:20:00,45.65,45.76,45.07,45.76,251100.0,30.8358,30.9101,30.444,30.9101,251100.0
2008-11-13 13:30:00,45.76,46.95,45.72,46.89,577500.0,30.9101,31.7139,30.8831,31.6734,577500.0
2008-11-13 13:40:00,46.91,47.73,46.62,46.95,549100.0,31.6869,32.2408,31.491,31.7139,549100.0
2008-11-13 13:50:00,46.95,48.48,46.84,47.74,551800.0,31.7139,32.7474,31.6396,32.2475,551800.0
2008-11-13 14:00:00,47.75,48.36,47.44,48.18,506000.0,32.2543,32.6663,32.0449,32.5447,506000.0
2008-11-13 14:10:00,48.18,48.75,47.55,47.55,547300.0,32.5447,32.9298,32.1192,32.1192,547300.0
2008-11-13 14:20:00,47.55,49.3,47.53,48.73,475000.0,32.1192,33.3013,32.1057,32.9163,475000.0
2008-11-13 14:30:00,48.76,49.33,48.03,49.33,425400.0,32.9365,33.3215,32.4434,33.3215,425400.0
2008-11-13 14:40:00,49.34,49.63,48.9,49.43,562700.0,33.3283,33.5242,33.0311,33.3891,562700.0
2008-11-13 14:50:00,49.46,49.68,48.83,48.86,517400.0,33.4094,33.558,32.9838,33.0041,517400.0
2008-11-13 15:00:00,48.86,49.16,48.37,48.48,484700.0,33.0041,33.2067,32.6731,32.7474,484700.0
2008-11-13 15:10:00,48.49,49.45,48.46,49.2,425700.0,32.7541,33.4026,32.7339,33.2337,425700.0
2008-11-13 15:20:00,49.2,50.04,49.06,50.02,671800.0,33.2337,33.8011,33.1392,33.7876,671800.0
2008-11-13 15:30:00,50.02,50.35,49.4,49.92,699300.0,33.7876,34.0105,33.3688,33.7201,699300.0
2008-11-13 15:40:00,49.92,50.63,49.75,50.02,825900.0,33.7201,34.1997,33.6052,33.7876,825900.0
2008-11-13 15:50:00,50.01,51.96,49.97,51.74,1588700.0,33.7809,35.0981,33.7539,34.9495,1588700.0
2008-11-14 09:30:00,50.22,50.22,49.15,49.77,535500.0,33.9227,33.9227,33.2,33.6188,535500.0
2008-11-14 09:40:00,49.71,49.93,49.37,49.58,567600.0,33.5782,33.7268,33.3486,33.4904,567600.0
2008-11-14 09:50:00,49.61,50.11,49.52,50.02,615200.0,33.5107,33.8484,33.4499,33.7876,615200.0
2008-11-14 10:00:00,50.0,50.24,49.29,49.44,440100.0,33.7741,33.9362,33.2945,33.3958,440100.0
2008-11-14 10:10:00,49.4,49.61,49.15,49.19,488700.0,33.3688,33.5107,33.2,33.227,488700.0
2008-11-14 10:20:00,49.2,49.38,48.82,49.01,319600.0,33.2337,33.3553,32.9771,33.1054,319600.0
2008-11-14 10:30:00,49.0,49.04,48.13,48.15,358500.0,33.0986,33.1257,32.511,32.5245,358500.0
2008-11-14 10:40:00,48.17,48.3,47.82,48.17,349100.0,32.538,32.6258,32.3016,32.538,349100.0
2008-11-14 10:50:00,48.17,48.51,48.07,48.1,222800.0,32.538,32.7677,32.4704,32.4907,222800.0
2008-11-14 11:00:00,48.12,48.28,47.51,48.05,250900.0,32.5042,32.6123,32.0922,32.4569,250900.0
2008-11-14 11:10:00,48.05,48.74,47.78,48.63,190200.0,32.4569,32.923,32.2745,32.8487,190200.0
2008-11-14 11:20:00,48.64,48.9,48.26,48.47,262500.0,32.8555,33.0311,32.5988,32.7406,262500.0
2008-11-14 11:30:00,48.45,48.74,48.26,48.71,221900.0,32.7271,32.923,32.5988,32.9027,221900.0
2008-11-14 11:40:00,48.72,49.35,48.51,49.32,213800.0,32.9095,33.3351,32.7677,33.3148,213800.0
2008-11-14 11:50:00,49.32,49.6,49.1,49.13,453300.0,33.3148,33.5039,33.1662,33.1865,453300.0
2008-11-14 12:00:00,49.09,49.16,48.54,48.84,203100.0,33.1594,33.2067,32.7879,32.9906,203100.0
2008-11-14 12:10:00,48.84,49.21,48.45,48.68,305400.0,32.9906,33.2405,32.7271,32.8825,305400.0
2008-11-14 12:20:00,48.7,49.47,48.66,49.15,240800.0,32.896,33.4161,32.869,33.2,240800.0
2008-11-14 12:30:00,49.14,49.81,48.82,49.81,290100.0,33.1932,33.6458,32.9771,33.6458,290100.0
2008-11-14 12:40:00,49.82,49.95,49.56,49.68,271200.0,33.6525,33.7403,33.4769,33.558,271200.0
2008-11-14 12:50:00,49.69,49.8,49.42,49.49,233600.0,33.5647,33.639,33.3823,33.4296,233600.0
2008-11-14 13:00:00,49.47,49.61,49.07,49.31,242100.0,33.4161,33.5107,33.1459,33.308,242100.0
2008-11-14 13:10:00,49.31,49.31,48.71,49.02,158200.0,33.308,33.308,32.9027,33.1121,158200.0
2008-11-14 13:20:00,49.05,49.51,48.9,49.48,158700.0,33.1324,33.4431,33.0311,33.4229,158700.0
2008-11-14 13:30:00,49.44,49.8,49.17,49.58,183300.0,33.3958,33.639,33.2135,33.4904,183300.0
2008-11-14 13:40:00,49.6,49.83,49.27,49.55,269600.0,33.5039,33.6593,33.281,33.4702,269600.0
2008-11-14 13:50:00,49.6,49.96,49.46,49.48,295500.0,33.5039,33.7471,33.4094,33.4229,295500.0
2008-11-14 14:00:00,49.49,49.97,49.32,49.58,400100.0,33.4296,33.7539,33.3148,33.4904,400100.0
2008-11-14 14:10:00,49.59,50.55,49.35,50.55,313400.0,33.4972,34.1456,33.3351,34.1456,313400.0
2008-11-14 14:20:00,50.53,50.97,50.0,50.52,723800.0,34.1321,34.4293,33.7741,34.1254,723800.0
2008-11-14 14:30:00,50.51,50.92,50.21,50.77,268700.0,34.1186,34.3956,33.916,34.2942,268700.0
2008-11-14 14:40:00,50.77,51.73,50.76,51.12,342700.0,34.2942,34.9427,34.2875,34.5307,342700.0
2008-11-14 14:50:00,51.11,52.0,50.77,51.95,399700.0,34.5239,35.1251,34.2942,35.0913,399700.0
2008-11-14 15:00:00,51.96,52.4,51.3,52.2,442000.0,35.0981,35.3953,34.6522,35.2602,442000.0
2008-11-14 15:10:00,52.19,52.38,51.59,51.67,434400.0,35.2534,35.3818,34.8481,34.9022,434400.0
2008-11-14 15:20:00,51.7,52.02,51.15,51.45,389300.0,34.9224,35.1386,34.5509,34.7536,389300.0
2008-11-14 15:30:00,51.44,51.68,50.36,50.8,520700.0,34.7468,34.9089,34.0173,34.3145,520700.0
2008-11-14 15:40:00,50.8,50.81,49.71,50.14,521900.0,34.3145,34.3213,33.5782,33.8687,521900.0
2008-11-14 15:50:00,50.15,50.35,48.5,48.7,914300.0,33.8754,34.0105,32.7609,32.896,914300.0
2008-11-17 09:30:00,48.41,48.94,47.26,48.3,641100.0,32.7001,33.0581,31.9233,32.6258,641100.0
2008-11-17 09:40:00,48.32,48.74,48.02,48.59,314200.0,32.6393,32.923,32.4367,32.8217,314200.0
2008-11-17 09:50:00,48.59,49.25,48.39,49.16,427800.0,32.8217,33.2675,32.6866,33.2067,427800.0
2008-11-17 10:00:00,49.13,49.44,48.59,49.22,544700.0,33.1865,33.3958,32.8217,33.2472,544700.0
2008-11-17 10:10:00,49.25,49.32,48.43,48.44,459700.0,33.2675,33.3148,32.7136,32.7204,459700.0
2008-11-17 10:20:00,48.44,48.48,48.0,48.35,400400.0,32.7204,32.7474,32.4232,32.6596,400400.0
2008-11-17 10:30:00,48.35,48.77,48.19,48.4,183400.0,32.6596,32.9433,32.5515,32.6933,183400.0
2008-11-17 10:40:00,48.39,48.46,48.01,48.22,254900.0,32.6866,32.7339,32.4299,32.5718,254900.0
2008-11-17 10:50:00,48.19,48.41,47.65,47.75,262400.0,32.5515,32.7001,32.1867,32.2543,262400.0
2008-11-17 11:00:00,47.72,48.45,47.7,48.41,170700.0,32.234,32.7271,32.2205,32.7001,170700.0
2008-11-17 11:10:00,48.41,48.65,48.07,48.3,221400.0,32.7001,32.8622,32.4704,32.6258,221400.0
2008-11-17 11:20:00,48.31,48.44,48.11,48.11,182000.0,32.6326,32.7204,32.4975,32.4975,182000.0
2008-11-17 11:30:00,48.13,48.58,48.08,48.5,209400.0,32.511,32.8149,32.4772,32.7609,209400.0
2008-11-17 11:40:00,48.56,48.93,48.11,48.89,183200.0,32.8014,33.0514,32.4975,33.0243,183200.0
2008-11-17 11:50:00,48.89,49.87,48.83,49.66,316200.0,33.0243,33.6863,32.9838,33.5445,316200.0
2008-11-17 12:00:00,49.63,49.82,49.06,49.5,264600.0,33.5242,33.6525,33.1392,33.4364,264600.0
2008-11-17 12:10:00,49.5,49.7,49.2,49.62,189000.0,33.4364,33.5715,33.2337,33.5174,189000.0
2008-11-17 12:20:00,49.62,50.05,49.5,49.96,204100.0,33.5174,33.8079,33.4364,33.7471,204100.0
2008-11-17 12:30:00,49.95,50.07,49.35,49.52,191900.0,33.7403,33.8214,33.3351,33.4499,191900.0
2008-11-17 12:40:00,49.49,50.8,49.41,50.62,420600.0,33.4296,34.3145,33.3756,34.1929,420600.0
2008-11-17 12:50:00,50.6,50.66,49.92,49.97,235800.0,34.1794,34.2199,33.7201,33.7539,235800.0
2008-11-17 13:00:00,49.95,50.17,49.69,50.04,192000.0,33.7403,33.889,33.5647,33.8011,192000.0
2008-11-17 13:10:00,50.03,50.04,49.51,49.74,173500.0,33.7944,33.8011,33.4431,33.5985,173500.0
2008-11-17 13:20:00,49.76,50.15,49.72,50.11,260700.0,33.612,33.8754,33.585,33.8484,260700.0
2008-11-17 13:30:00,50.09,50.23,49.49,49.66,279600.0,33.8349,33.9295,33.4296,33.5445,279600.0
2008-11-17 13:40:00,49.64,49.72,49.21,49.43,151700.0,33.5309,33.585,33.2405,33.3891,151700.0
2008-11-17 13:50:00,49.45,50.36,49.33,50.19,211300.0,33.4026,34.0173,33.3215,33.9025,211300.0
2008-11-17 14:00:00,50.21,50.35,49.56,50.27,178000.0,33.916,34.0105,33.4769,33.9565,178000.0
2008-11-17 14:10:00,50.23,50.47,49.76,49.99,186200.0,33.9295,34.0916,33.612,33.7674,186200.0
2008-11-17 14:20:00,50.0,50.34,49.41,49.57,260800.0,33.7741,34.0038,33.3756,33.4837,260800.0
2008-11-17 14:30:00,49.57,49.72,49.4,49.6,416800.0,33.4837,33.585,33.3688,33.5039,416800.0
2008-11-17 14:40:00,49.6,49.87,49.36,49.45,276000.0,33.5039,33.6863,33.3418,33.4026,276000.0
2008-11-17 14:50:00,49.43,49.74,49.25,49.33,217100.0,33.3891,33.5985,33.2675,33.3215,217100.0
2008-11-17 15:00:00,49.35,50.04,49.33,49.55,324700.0,33.3351,33.8011,33.3215,33.4702,324700.0
2008-11-17 15:10:00,49.55,50.08,49.27,49.81,293700.0,33.4702,33.8282,33.281,33.6458,293700.0
2008-11-17 15:20:00,49.8,49.93,49.26,49.53,260100.0,33.639,33.7268,33.2743,33.4566,260100.0
2008-11-17 15:30:00,49.51,49.68,48.61,48.81,280900.0,33.4431,33.558,32.8352,32.9703,280900.0
2008-11-17 15:40:00,48.81,49.36,48.78,48.87,366300.0,32.9703,33.3418,32.95,33.0108,366300.0
2008-11-17 15:50:00,48.87,49.03,47.85,47.99,664300.0,33.0108,33.1189,32.3218,32.4164,664300.0
2008-11-18 09:30:00,48.36,48.94,47.44,48.51,357900.0,32.6663,33.0581,32.0449,32.7677,357900.0
2008-11-18 09:40:00,48.5,49.75,48.5,49.24,281600.0,32.7609,33.6052,32.7609,33.2608,281600.0
2008-11-18 09:50:00,49.2,49.23,48.12,48.45,327500.0,33.2337,33.254,32.5042,32.7271,327500.0
2008-11-18 10:00:00,48.47,48.58,47.85,48.23,285000.0,32.7406,32.8149,32.3218,32.5785,285000.0
2008-11-18 10:10:00,48.2,49.02,48.04,49.02,191800.0,32.5583,33.1121,32.4502,33.1121,191800.0
2008-11-18 10:20:00,49.02,49.74,48.74,49.72,331800.0,33.1121,33.5985,32.923,33.585,331800.0
2008-11-18 10:30:00,49.69,49.84,49.16,49.36,310800.0,33.5647,33.666,33.2067,33.3418,310800.0
2008-11-18 10:40:00,49.36,49.53,49.03,49.27,234000.0,33.3418,33.4566,33.1189,33.281,234000.0
2008-11-18 10:50:00,49.26,49.54,48.97,49.19,252000.0,33.2743,33.4634,33.0784,33.227,252000.0
2008-11-18 11:00:00,49.2,49.22,48.62,48.74,364600.0,33.2337,33.2472,32.842,32.923,364600.0
2008-11-18 11:10:00,48.71,49.17,48.64,48.8,237100.0,32.9027,33.2135,32.8555,32.9635,237100.0
2008-11-18 11:20:00,48.82,48.87,48.56,48.77,155900.0,32.9771,33.0108,32.8014,32.9433,155900.0
2008-11-18 11:30:00,48.76,49.77,48.7,49.35,281800.0,32.9365,33.6188,32.896,33.3351,281800.0
2008-11-18 11:40:00,49.33,49.84,49.24,49.39,175500.0,33.3215,33.666,33.2608,33.3621,175500.0
2008-11-18 11:50:00,49.4,50.08,49.35,50.03,254600.0,33.3688,33.8282,33.3351,33.7944,254600.0
2008-11-18 12:00:00,50.03,50.05,49.56,49.79,176600.0,33.7944,33.8079,33.4769,33.6323,176600.0
2008-11-18 12:10:00,49.78,50.38,49.67,50.02,206900.0,33.6255,34.0308,33.5512,33.7876,206900.0
2008-11-18 12:20:00,50.0,50.06,49.68,49.97,193100.0,33.7741,33.8146,33.558,33.7539,193100.0
2008-11-18 12:30:00,49.96,49.96,49.64,49.87,180000.0,33.7471,33.7471,33.5309,33.6863,180000.0
2008-11-18 12:40:00,49.88,49.95,49.42,49.51,170900.0,33.6931,33.7403,33.3823,33.4431,170900.0
2008-11-18 12:50:00,49.48,49.82,49.18,49.8,189000.0,33.4229,33.6525,33.2202,33.639,189000.0
2008-11-18 13:00:00,49.79,49.79,49.25,49.31,221700.0,33.6323,33.6323,33.2675,33.308,221700.0
2008-11-18 13:10:00,49.3,49.44,48.7,48.96,367100.0,33.3013,33.3958,32.896,33.0716,367100.0
2008-11-18 13:20:00,48.92,49.24,48.65,49.07,211600.0,33.0446,33.2608,32.8622,33.1459,211600.0
2008-11-18 13:30:00,49.07,49.15,48.41,48.48,248300.0,33.1459,33.2,32.7001,32.7474,248300.0
2008-11-18 13:40:00,48.47,48.86,47.97,48.21,356300.0,32.7406,33.0041,32.4029,32.565,356300.0
2008-11-18 13:50:00,48.22,49.2,48.21,49.15,263400.0,32.5718,33.2337,32.565,33.2,263400.0
2008-11-18 14:00:00,49.13,49.2,48.16,48.54,313300.0,33.1865,33.2337,32.5312,32.7879,313300.0
2008-11-18 14:10:00,48.52,48.86,48.35,48.78,232600.0,32.7744,33.0041,32.6596,32.95,232600.0
2008-11-18 14:20:00,48.77,48.9,48.47,48.63,181800.0,32.9433,33.0311,32.7406,32.8487,181800.0
2008-11-18 14:30:00,48.66,48.66,48.19,48.27,231700.0,32.869,32.869,32.5515,32.6055,231700.0
2008-11-18 14:40:00,48.3,48.59,47.82,47.9,285100.0,32.6258,32.8217,32.3016,32.3556,285100.0
2008-11-18 14:50:00,47.88,48.37,47.8,48.04,387000.0,32.3421,32.6731,32.2881,32.4502,387000.0
2008-11-18 15:00:00,48.04,48.78,47.96,48.69,355100.0,32.4502,32.95,32.3961,32.8892,355100.0
2008-11-18 15:10:00,48.71,49.06,48.12,48.52,343600.0,32.9027,33.1392,32.5042,32.7744,343600.0
2008-11-18 15:20:00,48.51,49.12,48.23,48.7,307800.0,32.7677,33.1797,32.5785,32.896,307800.0
2008-11-18 15:30:00,48.72,49.07,48.11,48.87,464600.0,32.9095,33.1459,32.4975,33.0108,464600.0
2008-11-18 15:40:00,48.89,49.51,48.86,49.39,757600.0,33.0243,33.4431,33.0041,33.3621,757600.0
2008-11-18 15:50:00,49.39,50.4,49.34,50.23,1256600.0,33.3621,34.0443,33.3283,33.9295,1256600.0
2008-11-19 09:30:00,49.93,50.2,49.06,49.96,511800.0,33.7268,33.9092,33.1392,33.7471,511800.0
2008-11-19 09:40:00,49.98,50.01,49.0,49.28,388300.0,33.7606,33.7809,33.0986,33.2878,388300.0
2008-11-19 09:50:00,49.22,49.42,48.7,49.09,377400.0,33.2472,33.3823,32.896,33.1594,377400.0
2008-11-19 10:00:00,49.1,50.51,48.96,50.33,406100.0,33.1662,34.1186,33.0716,33.997,406100.0
2008-11-19 10:10:00,50.31,51.15,50.18,50.93,601800.0,33.9835,34.5509,33.8957,34.4023,601800.0
2008-11-19 10:20:00,50.95,51.3,50.64,51.23,400100.0,34.4158,34.6522,34.2064,34.605,400100.0
2008-11-19 10:30:00,51.24,51.25,50.58,50.91,328800.0,34.6117,34.6185,34.1659,34.3888,328800.0
2008-11-19 10:40:00,50.92,50.99,49.69,49.96,439600.0,34.3956,34.4428,33.5647,33.7471,439600.0
2008-11-19 10:50:00,49.93,50.12,48.9,49.0,340900.0,33.7268,33.8552,33.0311,33.0986,340900.0
2008-11-19 11:00:00,49.0,49.31,48.81,49.3,253200.0,33.0986,33.308,32.9703,33.3013,253200.0
2008-11-19 11:10:00,49.31,49.56,49.0,49.56,308500.0,33.308,33.4769,33.0986,33.4769,308500.0
2008-11-19 11:20:00,49.58,49.69,48.79,48.84,302300.0,33.4904,33.5647,32.9568,32.9906,302300.0
2008-11-19 11:30:00,48.87,49.23,48.62,48.89,228700.0,33.0108,33.254,32.842,33.0243,228700.0
2008-11-19 11:40:00,48.91,49.01,48.5,48.73,220100.0,33.0378,33.1054,32.7609,32.9163,220100.0
2008-11-19 11:50:00,48.7,49.76,48.67,49.56,282900.0,32.896,33.612,32.8757,33.4769,282900.0
2008-11-19 12:00:00,49.55,49.76,49.17,49.62,265900.0,33.4702,33.612,33.2135,33.5174,265900.0
2008-11-19 12:10:00,49.59,49.64,48.5,48.54,204900.0,33.4972,33.5309,32.7609,32.7879,204900.0
2008-11-19 12:20:00,48.59,48.93,48.36,48.5,218400.0,32.8217,33.0514,32.6663,32.7609,218400.0
2008-11-19 12:30:00,48.5,48.75,48.41,48.74,291900.0,32.7609,32.9298,32.7001,32.923,291900.0
2008-11-19 12:40:00,48.76,48.85,48.4,48.51,252800.0,32.9365,32.9973,32.6933,32.7677,252800.0
2008-11-19 12:50:00,48.51,48.67,48.25,48.5,167300.0,32.7677,32.8757,32.592,32.7609,167300.0
2008-11-19 13:00:00,48.5,49.09,48.47,48.63,279500.0,32.7609,33.1594,32.7406,32.8487,279500.0
2008-11-19 13:10:00,48.64,48.69,48.28,48.37,200600.0,32.8555,32.8892,32.6123,32.6731,200600.0
2008-11-19 13:20:00,48.39,48.5,48.0,48.04,147100.0,32.6866,32.7609,32.4232,32.4502,147100.0
2008-11-19 13:30:00,48.04,48.2,47.68,48.1,185800.0,32.4502,32.5583,32.207,32.4907,185800.0
2008-11-19 13:40:00,48.12,48.46,48.0,48.3,192300.0,32.5042,32.7339,32.4232,32.6258,192300.0
2008-11-19 13:50:00,48.3,48.55,47.97,48.06,197900.0,32.6258,32.7947,32.4029,32.4637,197900.0
2008-11-19 14:00:00,48.1,48.12,47.39,47.75,330600.0,32.4907,32.5042,32.0111,32.2543,330600.0
2008-11-19 14:10:00,47.74,48.03,47.56,47.59,192400.0,32.2475,32.4434,32.1259,32.1462,192400.0
2008-11-19 14:20:00,47.59,47.96,47.36,47.77,220300.0,32.1462,32.3961,31.9908,32.2678,220300.0
2008-11-19 14:30:00,47.78,47.99,47.51,47.72,239600.0,32.2745,32.4164,32.0922,32.234,239600.0
2008-11-19 14:40:00,47.73,48.45,47.67,48.07,709900.0,32.2408,32.7271,32.2002,32.4704,709900.0
2008-11-19 14:50:00,48.11,48.4,47.87,48.19,379700.0,32.4975,32.6933,32.3353,32.5515,379700.0
2008-11-19 15:00:00,48.19,48.8,47.97,48.71,382200.0,32.5515,32.9635,32.4029,32.9027,382200.0
2008-11-19 15:10:00,48.73,48.73,47.97,48.1,488100.0,32.9163,32.9163,32.4029,32.4907,488100.0
2008-11-19 15:20:00,48.08,48.4,47.75,48.19,521400.0,32.4772,32.6933,32.2543,32.5515,521400.0
2008-11-19 15:30:00,48.22,48.49,47.78,47.96,580100.0,32.5718,32.7541,32.2745,32.3961,580100.0
2008-11-19 15:40:00,47.96,48.17,47.48,47.81,956800.0,32.3961,32.538,32.0719,32.2948,956800.0
2008-11-19 15:50:00,47.81,47.86,46.99,47.27,1787500.0,32.2948,32.3286,31.7409,31.9301,1787500.0
2008-11-20 09:30:00,46.03,46.47,44.07,44.16,808100.0,31.0925,31.3897,29.7685,29.8293,808100.0
2008-11-20 09:40:00,44.16,44.46,43.55,43.83,818900.0,29.8293,30.0319,29.4173,29.6064,818900.0
2008-11-20 09:50:00,44.01,44.29,43.4,43.51,742100.0,29.728,29.9171,29.3159,29.3902,742100.0
2008-11-20 10:00:00,43.48,43.6,43.05,43.42,752700.0,29.37,29.451,29.0795,29.3294,752700.0
2008-11-20 10:10:00,43.36,43.7,42.55,42.85,1078800.0,29.2889,29.5186,28.7418,28.9444,1078800.0
2008-11-20 10:20:00,42.85,44.3,42.81,44.26,772700.0,28.9444,29.9239,28.9174,29.8969,772700.0
2008-11-20 10:30:00,44.3,44.99,43.52,43.64,583400.0,29.9239,30.39,29.397,29.4781,583400.0
2008-11-20 10:40:00,43.61,44.88,43.4,44.62,604900.0,29.4578,30.3157,29.3159,30.14,604900.0
2008-11-20 10:50:00,44.62,44.7,43.96,44.61,409400.0,30.14,30.1941,29.6942,30.1333,409400.0
2008-11-20 11:00:00,44.65,44.8,44.18,44.27,584000.0,30.1603,30.2616,29.8428,29.9036,584000.0
2008-11-20 11:10:00,44.29,44.46,43.74,44.04,304700.0,29.9171,30.0319,29.5456,29.7482,304700.0
2008-11-20 11:20:00,44.03,44.15,43.78,43.9,576700.0,29.7415,29.8225,29.5726,29.6537,576700.0
2008-11-20 11:30:00,43.89,43.93,43.4,43.45,756600.0,29.6469,29.6739,29.3159,29.3497,756600.0
2008-11-20 11:40:00,43.45,43.54,43.16,43.39,385000.0,29.3497,29.4105,29.1538,29.3092,385000.0
2008-11-20 11:50:00,43.43,43.43,42.96,43.0,343700.0,29.3362,29.3362,29.0187,29.0457,343700.0
2008-11-20 12:00:00,43.01,43.02,42.43,42.46,881200.0,29.0525,29.0593,28.6607,28.681,881200.0
2008-11-20 12:10:00,42.44,43.28,42.43,42.99,488200.0,28.6675,29.2349,28.6607,29.039,488200.0
2008-11-20 12:20:00,42.99,44.13,42.98,44.12,548100.0,29.039,29.809,29.0322,29.8023,548100.0
2008-11-20 12:30:00,44.1,44.95,43.45,44.09,1025200.0,29.7888,30.3629,29.3497,29.782,1025200.0
2008-11-20 12:40:00,44.09,45.12,43.89,45.12,325700.0,29.782,30.4778,29.6469,30.4778,325700.0
2008-11-20 12:50:00,45.11,45.57,44.3,44.5,408100.0,30.471,30.7817,29.9239,30.059,408100.0
2008-11-20 13:00:00,44.5,44.52,43.67,43.94,462800.0,30.059,30.0725,29.4983,29.6807,462800.0
2008-11-20 13:10:00,43.93,44.21,43.66,43.68,362300.0,29.6739,29.8631,29.4916,29.5051,362300.0
2008-11-20 13:20:00,43.68,43.91,43.12,43.22,692200.0,29.5051,29.6604,29.1268,29.1943,692200.0
2008-11-20 13:30:00,43.19,43.71,42.85,43.15,377900.0,29.1741,29.5253,28.9444,29.1471,377900.0
2008-11-20 13:40:00,43.12,43.61,43.06,43.3,316400.0,29.1268,29.4578,29.0863,29.2484,316400.0
2008-11-20 13:50:00,43.27,43.4,42.86,43.05,318000.0,29.2281,29.3159,28.9512,29.0795,318000.0
2008-11-20 14:00:00,43.04,43.08,42.46,42.58,490700.0,29.0728,29.0998,28.681,28.762,490700.0
2008-11-20 14:10:00,42.6,42.78,42.02,42.04,513200.0,28.7756,28.8971,28.3838,28.3973,513200.0
2008-11-20 14:20:00,42.04,42.24,41.87,42.02,405800.0,28.3973,28.5324,28.2824,28.3838,405800.0
2008-11-20 14:30:00,42.03,42.16,41.56,41.92,466100.0,28.3905,28.4783,28.073,28.3162,466100.0
2008-11-20 14:40:00,41.94,42.09,41.61,41.66,439400.0,28.3297,28.4311,28.1068,28.1406,439400.0
2008-11-20 14:50:00,41.69,41.94,41.38,41.67,467300.0,28.1609,28.3297,27.9515,28.1474,467300.0
2008-11-20 15:00:00,41.68,42.17,41.38,41.59,460000.0,28.1541,28.4851,27.9515,28.0933,460000.0
2008-11-20 15:10:00,41.61,41.95,41.25,41.25,657300.0,28.1068,28.3365,27.8636,27.8636,657300.0
2008-11-20 15:20:00,41.26,41.75,41.0,41.64,940400.0,27.8704,28.2014,27.6948,28.1271,940400.0
2008-11-20 15:30:00,41.63,42.77,39.68,39.68,1163400.0,28.1203,28.8904,26.8031,26.8031,1163400.0
2008-11-20 15:40:00,39.7,40.41,39.0,40.03,1685200.0,26.8167,27.2962,26.3438,27.0396,1685200.0
2008-11-20 15:50:00,40.04,40.25,39.21,39.61,2332600.0,27.0463,27.1882,26.4857,26.7559,2332600.0
2008-11-21 09:30:00,41.13,41.21,40.1,40.1,1650800.0,27.7826,27.8366,27.0868,27.0868,1650800.0
2008-11-21 09:40:00,40.1,41.47,40.1,41.25,798100.0,27.0868,28.0123,27.0868,27.8636,798100.0
2008-11-21 09:50:00,41.22,41.35,40.23,40.63,717200.0,27.8434,27.9312,27.1747,27.4448,717200.0
2008-11-21 10:00:00,40.61,41.09,40.03,40.9,1018400.0,27.4313,27.7556,27.0396,27.6272,1018400.0
2008-11-21 10:10:00,40.87,40.87,40.14,40.28,477700.0,27.607,27.607,27.1139,27.2084,477700.0
2008-11-21 10:20:00,40.28,40.77,39.94,40.01,652100.0,27.2084,27.5394,26.9788,27.0261,652100.0
2008-11-21 10:30:00,40.02,40.2,39.35,40.03,898800.0,27.0328,27.1544,26.5802,27.0396,898800.0
2008-11-21 10:40:00,40.03,40.57,39.85,40.37,488300.0,27.0396,27.4043,26.918,27.2692,488300.0
2008-11-21 10:50:00,40.37,40.58,39.87,40.09,431200.0,27.2692,27.4111,26.9315,27.0801,431200.0
2008-11-21 11:00:00,40.1,40.46,39.86,40.11,451500.0,27.0868,27.33,26.9247,27.0936,451500.0
2008-11-21 11:10:00,40.09,40.68,40.03,40.53,353000.0,27.0801,27.4786,27.0396,27.3773,353000.0
2008-11-21 11:20:00,40.54,41.02,40.47,40.6,241600.0,27.3841,27.7083,27.3368,27.4246,241600.0
2008-11-21 11:30:00,40.58,41.08,40.55,40.82,225300.0,27.4111,27.7488,27.3908,27.5732,225300.0
2008-11-21 11:40:00,40.86,41.46,40.7,40.8,275300.0,27.6002,28.0055,27.4921,27.5597,275300.0
2008-11-21 11:50:00,40.79,40.98,40.41,40.72,314800.0,27.5529,27.6813,27.2962,27.5056,314800.0
2008-11-21 12:00:00,40.73,41.16,40.39,41.01,357600.0,27.5124,27.8029,27.2827,27.7015,357600.0
2008-11-21 12:10:00,41.02,41.45,40.81,40.91,253400.0,27.7083,27.9987,27.5664,27.634,253400.0
2008-11-21 12:20:00,40.91,41.41,40.87,41.2,390900.0,27.634,27.9717,27.607,27.8299,390900.0
2008-11-21 12:30:00,41.2,41.94,41.11,41.7,739700.0,27.8299,28.3297,27.7691,28.1676,739700.0
2008-11-21 12:40:00,41.71,42.0,41.56,41.6,349900.0,28.1744,28.3703,28.073,28.1001,349900.0
2008-11-21 12:50:00,41.61,41.89,41.52,41.7,236000.0,28.1068,28.296,28.046,28.1676,236000.0
2008-11-21 13:00:00,41.7,41.76,40.88,41.04,307900.0,28.1676,28.2081,27.6137,27.7218,307900.0
2008-11-21 13:10:00,41.04,41.38,40.91,40.92,366000.0,27.7218,27.9515,27.634,27.6407,366000.0
2008-11-21 13:20:00,40.91,40.98,40.21,40.35,395800.0,27.634,27.6813,27.1611,27.2557,395800.0
2008-11-21 13:30:00,40.36,40.63,40.25,40.45,324200.0,27.2625,27.4448,27.1882,27.3233,324200.0
2008-11-21 13:40:00,40.41,40.78,40.22,40.26,212100.0,27.2962,27.5462,27.1679,27.1949,212100.0
2008-11-21 13:50:00,40.26,40.35,39.75,39.81,398400.0,27.1949,27.2557,26.8504,26.891,398400.0
2008-11-21 14:00:00,39.82,40.67,39.51,40.39,353900.0,26.8977,27.4719,26.6883,27.2827,353900.0
2008-11-21 14:10:00,40.42,40.68,40.23,40.58,278300.0,27.303,27.4786,27.1747,27.4111,278300.0
2008-11-21 14:20:00,40.55,40.99,40.53,40.7,388000.0,27.3908,27.688,27.3773,27.4921,388000.0
2008-11-21 14:30:00,40.68,40.75,40.22,40.37,296200.0,27.4786,27.5259,27.1679,27.2692,296200.0
2008-11-21 14:40:00,40.37,40.69,39.75,40.33,425800.0,27.2692,27.4854,26.8504,27.2422,425800.0
2008-11-21 14:50:00,40.34,40.44,39.78,40.03,361000.0,27.249,27.3165,26.8707,27.0396,361000.0
2008-11-21 15:00:00,40.02,41.12,39.98,40.65,753900.0,27.0328,27.7758,27.0058,27.4584,753900.0
2008-11-21 15:10:00,40.65,42.0,40.64,41.79,639100.0,27.4584,28.3703,27.4516,28.2284,639100.0
2008-11-21 15:20:00,41.81,42.82,41.63,42.5,753600.0,28.2419,28.9242,28.1203,28.708,753600.0
2008-11-21 15:30:00,42.49,44.11,42.22,43.73,1010900.0,28.7012,29.7955,28.5189,29.5388,1010900.0
2008-11-21 15:40:00,43.74,44.41,42.95,44.4,1060400.0,29.5456,29.9982,29.012,29.9914,1060400.0
2008-11-21 15:50:00,44.37,45.2,43.7,45.04,2272700.0,29.9712,30.5318,29.5186,30.4237,2272700.0
2008-11-24 09:30:00,46.0,46.5,45.07,45.29,578600.0,31.0722,31.4099,30.444,30.5926,578600.0
2008-11-24 09:40:00,45.26,45.39,44.58,44.95,481100.0,30.5723,30.6601,30.113,30.3629,481100.0
2008-11-24 09:50:00,44.95,45.27,44.82,44.94,387000.0,30.3629,30.5791,30.2751,30.3562,387000.0
2008-11-24 10:00:00,44.96,45.47,44.94,45.24,869900.0,30.3697,30.7142,30.3562,30.5588,869900.0
2008-11-24 10:10:00,45.21,45.57,45.13,45.42,1003700.0,30.5386,30.7817,30.4845,30.6804,1003700.0
2008-11-24 10:20:00,45.44,46.04,45.28,46.03,755700.0,30.6939,31.0992,30.5858,31.0925,755700.0
2008-11-24 10:30:00,46.04,46.38,45.46,45.65,767800.0,31.0992,31.3289,30.7074,30.8358,767800.0
2008-11-24 10:40:00,45.66,46.29,45.58,46.0,966600.0,30.8425,31.2681,30.7885,31.0722,966600.0
2008-11-24 10:50:00,46.0,46.25,45.92,46.08,528600.0,31.0722,31.2411,31.0182,31.1262,528600.0
2008-11-24 11:00:00,46.08,46.11,45.65,45.73,295800.0,31.1262,31.1465,30.8358,30.8898,295800.0
2008-11-24 11:10:00,45.7,46.24,45.64,46.03,393100.0,30.8695,31.2343,30.829,31.0925,393100.0
2008-11-24 11:20:00,46.02,46.15,45.92,45.96,415700.0,31.0857,31.1735,31.0182,31.0452,415700.0
2008-11-24 11:30:00,45.93,46.09,45.85,45.92,535500.0,31.0249,31.133,30.9709,31.0182,535500.0
2008-11-24 11:40:00,45.91,46.15,45.82,46.07,510700.0,31.0114,31.1735,30.9506,31.1195,510700.0
2008-11-24 11:50:00,46.09,46.38,46.01,46.03,674800.0,31.133,31.3289,31.0789,31.0925,674800.0
2008-11-24 12:00:00,46.03,46.26,45.96,46.2,417700.0,31.0925,31.2478,31.0452,31.2073,417700.0
2008-11-24 12:10:00,46.2,46.67,46.16,46.27,1060000.0,31.2073,31.5248,31.1803,31.2546,1060000.0
2008-11-24 12:20:00,46.26,46.29,45.71,45.75,366200.0,31.2478,31.2681,30.8763,30.9033,366200.0
2008-11-24 12:30:00,45.75,46.15,45.73,45.92,279300.0,30.9033,31.1735,30.8898,31.0182,279300.0
2008-11-24 12:40:00,45.9,46.08,45.81,46.02,293600.0,31.0046,31.1262,30.9438,31.0857,293600.0
2008-11-24 12:50:00,46.03,46.38,45.99,46.17,534200.0,31.0925,31.3289,31.0654,31.187,534200.0
2008-11-24 13:00:00,46.16,46.54,46.14,46.44,461800.0,31.1803,31.437,31.1668,31.3694,461800.0
2008-11-24 13:10:00,46.44,46.5,46.34,46.42,291400.0,31.3694,31.4099,31.3019,31.3559,291400.0
2008-11-24 13:20:00,46.42,46.74,46.27,46.68,568800.0,31.3559,31.572,31.2546,31.5315,568800.0
2008-11-24 13:30:00,46.69,46.94,46.54,46.7,820100.0,31.5383,31.7071,31.437,31.545,820100.0
2008-11-24 13:40:00,46.7,46.77,46.56,46.61,272100.0,31.545,31.5923,31.4505,31.4842,272100.0
2008-11-24 13:50:00,46.63,46.86,46.42,46.77,492800.0,31.4977,31.6531,31.3559,31.5923,492800.0
2008-11-24 14:00:00,46.76,46.77,46.07,46.26,380300.0,31.5856,31.5923,31.1195,31.2478,380300.0
2008-11-24 14:10:00,46.27,46.38,46.03,46.25,326200.0,31.2546,31.3289,31.0925,31.2411,326200.0
2008-11-24 14:20:00,46.25,46.65,46.24,46.36,592800.0,31.2411,31.5113,31.2343,31.3154,592800.0
2008-11-24 14:30:00,46.35,46.6,46.29,46.48,369800.0,31.3086,31.4775,31.2681,31.3964,369800.0
2008-11-24 14:40:00,46.49,46.5,46.09,46.13,269000.0,31.4032,31.4099,31.133,31.16,269000.0
2008-11-24 14:50:00,46.16,46.54,46.16,46.43,387600.0,31.1803,31.437,31.1803,31.3626,387600.0
2008-11-24 15:00:00,46.43,46.46,46.2,46.37,497800.0,31.3626,31.3829,31.2073,31.3221,497800.0
2008-11-24 15:10:00,46.37,46.49,46.25,46.34,418100.0,31.3221,31.4032,31.2411,31.3019,418100.0
2008-11-24 15:20:00,46.33,46.61,46.26,46.58,874100.0,31.2951,31.4842,31.2478,31.464,874100.0
2008-11-24 15:30:00,46.58,46.59,46.14,46.3,785600.0,31.464,31.4707,31.1668,31.2748,785600.0
2008-11-24 15:40:00,46.33,46.75,46.18,46.18,1089300.0,31.2951,31.5788,31.1938,31.1938,1089300.0
2008-11-24 15:50:00,46.17,46.43,45.32,45.83,1565200.0,31.187,31.3626,30.6129,30.9574,1565200.0
2008-11-25 09:30:00,46.57,46.89,46.02,46.28,649900.0,31.4572,31.6734,31.0857,31.2613,649900.0
2008-11-25 09:40:00,46.25,46.72,45.94,46.09,554000.0,31.2411,31.5585,31.0317,31.133,554000.0
2008-11-25 09:50:00,46.09,46.41,45.46,45.82,440400.0,31.133,31.3491,30.7074,30.9506,440400.0
2008-11-25 10:00:00,45.81,46.54,45.76,46.47,542200.0,30.9438,31.437,30.9101,31.3897,542200.0
2008-11-25 10:10:00,46.51,46.59,45.86,45.97,372400.0,31.4167,31.4707,30.9776,31.0519,372400.0
2008-11-25 10:20:00,45.95,46.12,45.47,46.03,301000.0,31.0384,31.1532,30.7142,31.0925,301000.0
2008-11-25 10:30:00,46.02,46.17,45.72,45.8,225000.0,31.0857,31.187,30.8831,30.9371,225000.0
2008-11-25 10:40:00,45.8,45.9,45.41,45.44,219700.0,30.9371,31.0046,30.6737,30.6939,219700.0
2008-11-25 10:50:00,45.47,45.64,45.1,45.48,219400.0,30.7142,30.829,30.4643,30.7209,219400.0
2008-11-25 11:00:00,45.47,45.48,44.44,44.65,236300.0,30.7142,30.7209,30.0184,30.1603,236300.0
2008-11-25 11:10:00,44.7,45.25,44.7,45.13,262600.0,30.1941,30.5656,30.1941,30.4845,262600.0
2008-11-25 11:20:00,45.16,45.5,45.04,45.25,207300.0,30.5048,30.7344,30.4237,30.5656,207300.0
2008-11-25 11:30:00,45.23,45.26,44.92,44.92,180800.0,30.5521,30.5723,30.3427,30.3427,180800.0
2008-11-25 11:40:00,44.93,45.45,44.8,45.28,336900.0,30.3494,30.7007,30.2616,30.5858,336900.0
2008-11-25 11:50:00,45.25,45.45,44.93,44.93,256400.0,30.5656,30.7007,30.3494,30.3494,256400.0
2008-11-25 12:00:00,44.93,45.12,44.66,45.0,271200.0,30.3494,30.4778,30.167,30.3967,271200.0
2008-11-25 12:10:00,45.0,45.09,44.75,45.0,283200.0,30.3967,30.4575,30.2278,30.3967,283200.0
2008-11-25 12:20:00,44.98,45.03,44.64,44.86,142000.0,30.3832,30.417,30.1535,30.3021,142000.0
2008-11-25 12:30:00,44.85,45.2,44.7,45.0,198400.0,30.2954,30.5318,30.1941,30.3967,198400.0
2008-11-25 12:40:00,45.0,45.19,44.5,44.63,185400.0,30.3967,30.525,30.059,30.1468,185400.0
2008-11-25 12:50:00,44.64,44.84,44.25,44.66,166500.0,30.1535,30.2886,29.8901,30.167,166500.0
2008-11-25 13:00:00,44.69,44.95,44.34,44.95,145100.0,30.1873,30.3629,29.9509,30.3629,145100.0
2008-11-25 13:10:00,44.95,45.07,44.68,44.87,129500.0,30.3629,30.444,30.1806,30.3089,129500.0
2008-11-25 13:20:00,44.9,45.41,44.86,45.35,242200.0,30.3292,30.6737,30.3021,30.6331,242200.0
2008-11-25 13:30:00,45.35,45.78,45.35,45.75,277400.0,30.6331,30.9236,30.6331,30.9033,277400.0
2008-11-25 13:40:00,45.73,45.78,45.12,45.46,166200.0,30.8898,30.9236,30.4778,30.7074,166200.0
2008-11-25 13:50:00,45.49,45.63,45.02,45.02,204500.0,30.7277,30.8223,30.4102,30.4102,204500.0
2008-11-25 14:00:00,45.02,45.27,44.77,44.84,164800.0,30.4102,30.5791,30.2413,30.2886,164800.0
2008-11-25 14:10:00,44.85,44.93,44.41,44.89,199300.0,30.2954,30.3494,29.9982,30.3224,199300.0
2008-11-25 14:20:00,44.91,45.07,44.78,44.84,192500.0,30.3359,30.444,30.2481,30.2886,192500.0
2008-11-25 14:30:00,44.84,45.52,44.71,45.45,323100.0,30.2886,30.748,30.2008,30.7007,323100.0
2008-11-25 14:40:00,45.46,45.67,45.25,45.49,264900.0,30.7074,30.8493,30.5656,30.7277,264900.0
2008-11-25 14:50:00,45.49,46.49,45.36,46.37,369700.0,30.7277,31.4032,30.6399,31.3221,369700.0
2008-11-25 15:00:00,46.34,46.89,46.28,46.37,414800.0,31.3019,31.6734,31.2613,31.3221,414800.0
2008-11-25 15:10:00,46.35,46.86,46.22,46.63,310200.0,31.3086,31.6531,31.2208,31.4977,310200.0
2008-11-25 15:20:00,46.62,46.84,46.26,46.75,379900.0,31.491,31.6396,31.2478,31.5788,379900.0
2008-11-25 15:30:00,46.73,47.03,46.37,46.39,517200.0,31.5653,31.7679,31.3221,31.3356,517200.0
2008-11-25 15:40:00,46.41,46.99,46.3,46.78,552700.0,31.3491,31.7409,31.2748,31.5991,552700.0
2008-11-25 15:50:00,46.79,47.07,46.3,46.62,686700.0,31.6058,31.795,31.2748,31.491,686700.0
2008-11-26 09:30:00,46.32,46.51,45.67,46.14,253900.0,31.2883,31.4167,30.8493,31.1668,253900.0
2008-11-26 09:40:00,46.13,46.54,45.99,46.37,218200.0,31.16,31.437,31.0654,31.3221,218200.0
2008-11-26 09:50:00,46.36,46.62,46.07,46.59,213400.0,31.3154,31.491,31.1195,31.4707,213400.0
2008-11-26 10:00:00,46.59,46.88,46.32,46.38,242100.0,31.4707,31.6666,31.2883,31.3289,242100.0
2008-11-26 10:10:00,46.41,46.95,46.25,46.94,315400.0,31.3491,31.7139,31.2411,31.7071,315400.0
2008-11-26 10:20:00,46.92,47.05,46.52,46.82,211700.0,31.6936,31.7814,31.4234,31.6261,211700.0
2008-11-26 10:30:00,46.85,46.94,46.2,46.48,232800.0,31.6464,31.7071,31.2073,31.3964,232800.0
2008-11-26 10:40:00,46.51,46.52,46.0,46.06,234000.0,31.4167,31.4234,31.0722,31.1127,234000.0
2008-11-26 10:50:00,46.06,46.88,45.99,46.81,314100.0,31.1127,31.6666,31.0654,31.6193,314100.0
2008-11-26 11:00:00,46.82,46.96,46.54,46.89,201600.0,31.6261,31.7207,31.437,31.6734,201600.0
2008-11-26 11:10:00,46.9,47.07,46.83,47.03,253200.0,31.6801,31.795,31.6328,31.7679,253200.0
2008-11-26 11:20:00,47.03,47.29,46.97,47.04,300800.0,31.7679,31.9436,31.7274,31.7747,300800.0
2008-11-26 11:30:00,47.04,47.37,46.95,47.2,283700.0,31.7747,31.9976,31.7139,31.8828,283700.0
2008-11-26 11:40:00,47.21,47.34,46.85,47.07,256200.0,31.8895,31.9773,31.6464,31.795,256200.0
2008-11-26 11:50:00,47.08,47.17,46.63,46.77,234200.0,31.8017,31.8625,31.4977,31.5923,234200.0
2008-11-26 12:00:00,46.77,47.2,46.7,46.91,235100.0,31.5923,31.8828,31.545,31.6869,235100.0
2008-11-26 12:10:00,46.91,47.17,46.85,47.13,171600.0,31.6869,31.8625,31.6464,31.8355,171600.0
2008-11-26 12:20:00,47.14,47.46,47.12,47.38,139900.0,31.8422,32.0584,31.8287,32.0044,139900.0
2008-11-26 12:30:00,47.38,47.74,47.28,47.72,124700.0,32.0044,32.2475,31.9368,32.234,124700.0
2008-11-26 12:40:00,47.72,48.19,47.67,48.16,184200.0,32.234,32.5515,32.2002,32.5312,184200.0
2008-11-26 12:50:00,48.15,48.25,48.03,48.18,142800.0,32.5245,32.592,32.4434,32.5447,142800.0
2008-11-26 13:00:00,48.18,48.92,48.16,48.73,304400.0,32.5447,33.0446,32.5312,32.9163,304400.0
2008-11-26 13:10:00,48.74,48.78,48.42,48.7,176900.0,32.923,32.95,32.7069,32.896,176900.0
2008-11-26 13:20:00,48.71,48.89,48.44,48.78,173000.0,32.9027,33.0243,32.7204,32.95,173000.0
2008-11-26 13:30:00,48.81,48.81,48.36,48.61,154400.0,32.9703,32.9703,32.6663,32.8352,154400.0
2008-11-26 13:40:00,48.61,48.93,48.42,48.84,177800.0,32.8352,33.0514,32.7069,32.9906,177800.0
2008-11-26 13:50:00,48.85,49.05,48.75,49.01,191100.0,32.9973,33.1324,32.9298,33.1054,191100.0
2008-11-26 14:00:00,49.01,49.02,48.65,48.94,182000.0,33.1054,33.1121,32.8622,33.0581,182000.0
2008-11-26 14:10:00,48.95,49.18,48.79,48.92,208800.0,33.0649,33.2202,32.9568,33.0446,208800.0
2008-11-26 14:20:00,48.92,49.34,48.86,48.99,211400.0,33.0446,33.3283,33.0041,33.0919,211400.0
2008-11-26 14:30:00,49.0,49.36,48.98,49.13,258900.0,33.0986,33.3418,33.0851,33.1865,258900.0
2008-11-26 14:40:00,49.14,49.3,49.03,49.26,191000.0,33.1932,33.3013,33.1189,33.2743,191000.0
2008-11-26 14:50:00,49.26,49.38,49.19,49.29,200900.0,33.2743,33.3553,33.227,33.2945,200900.0
2008-11-26 15:00:00,49.29,49.58,49.1,49.2,270000.0,33.2945,33.4904,33.1662,33.2337,270000.0
2008-11-26 15:10:00,49.18,49.74,49.13,49.61,243300.0,33.2202,33.5985,33.1865,33.5107,243300.0
2008-11-26 15:20:00,49.62,49.88,49.4,49.88,275800.0,33.5174,33.6931,33.3688,33.6931,275800.0
2008-11-26 15:30:00,49.84,50.0,49.52,49.88,291800.0,33.666,33.7741,33.4499,33.6931,291800.0
2008-11-26 15:40:00,49.92,49.97,49.43,49.61,344800.0,33.7201,33.7539,33.3891,33.5107,344800.0
2008-11-26 15:50:00,49.61,50.28,49.55,50.14,652600.0,33.5107,33.9633,33.4702,33.8687,652600.0
2008-11-28 09:30:00,49.35,49.85,48.98,49.81,283700.0,33.3351,33.6728,33.0851,33.6458,283700.0
2008-11-28 09:40:00,49.82,49.83,49.27,49.58,196900.0,33.6525,33.6593,33.281,33.4904,196900.0
2008-11-28 09:50:00,49.6,49.73,49.3,49.3,194200.0,33.5039,33.5917,33.3013,33.3013,194200.0
2008-11-28 10:00:00,49.29,49.5,48.6,48.88,192700.0,33.2945,33.4364,32.8284,33.0176,192700.0
2008-11-28 10:10:00,48.87,49.42,48.76,49.42,164500.0,33.0108,33.3823,32.9365,33.3823,164500.0
2008-11-28 10:20:00,49.4,49.48,49.13,49.31,164300.0,33.3688,33.4229,33.1865,33.308,164300.0
2008-11-28 10:30:00,49.31,49.37,49.21,49.22,230000.0,33.308,33.3486,33.2405,33.2472,230000.0
2008-11-28 10:40:00,49.2,49.44,49.11,49.29,147900.0,33.2337,33.3958,33.1729,33.2945,147900.0
2008-11-28 10:50:00,49.3,49.6,49.26,49.34,138200.0,33.3013,33.5039,33.2743,33.3283,138200.0
2008-11-28 11:00:00,49.35,49.42,49.08,49.28,151400.0,33.3351,33.3823,33.1527,33.2878,151400.0
2008-11-28 11:10:00,49.28,49.29,49.01,49.23,166900.0,33.2878,33.2945,33.1054,33.254,166900.0
2008-11-28 11:20:00,49.25,49.52,49.18,49.41,154300.0,33.2675,33.4499,33.2202,33.3756,154300.0
2008-11-28 11:30:00,49.4,49.47,49.27,49.46,176200.0,33.3688,33.4161,33.281,33.4094,176200.0
2008-11-28 11:40:00,49.46,49.66,49.27,49.62,135800.0,33.4094,33.5445,33.281,33.5174,135800.0
2008-11-28 11:50:00,49.63,49.85,49.61,49.76,145000.0,33.5242,33.6728,33.5107,33.612,145000.0
2008-11-28 12:00:00,49.71,49.9,49.68,49.81,145300.0,33.5782,33.7066,33.558,33.6458,145300.0
2008-11-28 12:10:00,49.81,50.08,49.74,49.81,142200.0,33.6458,33.8282,33.5985,33.6458,142200.0
2008-11-28 12:20:00,49.82,50.18,49.79,50.06,173100.0,33.6525,33.8957,33.6323,33.8146,173100.0
2008-11-28 12:30:00,50.05,50.18,49.89,50.14,167900.0,33.8079,33.8957,33.6998,33.8687,167900.0
2008-11-28 12:40:00,50.15,50.47,50.11,50.23,341300.0,33.8754,34.0916,33.8484,33.9295,341300.0
2008-11-28 12:50:00,50.2,51.0,50.05,50.59,439900.0,33.9092,34.4496,33.8079,34.1727,439900.0
2008-11-28 13:00:00,50.59,50.74,50.58,50.6,607900.0,34.1727,34.274,34.1659,34.1794,607900.0
2008-11-28 13:10:00,50.57,50.58,50.57,50.57,1000.0,34.1591,34.1659,34.1591,34.1591,1000.0
2008-11-28 13:20:00,50.74,50.74,50.74,50.74,91600.0,34.274,34.274,34.274,34.274,91600.0
2008-11-28 13:30:00,50.8,50.8,50.8,50.8,900.0,34.3145,34.3145,34.3145,34.3145,900.0
2008-11-28 13:40:00,50.8,50.8,50.8,50.8,0.0,34.3145,34.3145,34.3145,34.3145,0.0
2008-11-28 13:50:00,50.8,50.8,50.8,50.8,0.0,34.3145,34.3145,34.3145,34.3145,0.0
2008-11-28 14:00:00,50.8,50.8,50.8,50.8,0.0,34.3145,34.3145,34.3145,34.3145,0.0
2008-11-28 14:10:00,50.99,50.99,50.99,50.99,100.0,34.4428,34.4428,34.4428,34.4428,100.0
2008-11-28 14:20:00,50.99,50.99,50.99,50.99,0.0,34.4428,34.4428,34.4428,34.4428,0.0
2008-11-28 14:30:00,50.99,50.99,50.99,50.99,0.0,34.4428,34.4428,34.4428,34.4428,0.0
2008-11-28 14:40:00,51.0,51.0,51.0,51.0,300.0,34.4496,34.4496,34.4496,34.4496,300.0
2008-11-28 14:50:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:00:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:10:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:20:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:30:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:40:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-11-28 15:50:00,51.0,51.0,51.0,51.0,0.0,34.4496,34.4496,34.4496,34.4496,0.0
2008-12-01 09:30:00,47.46,47.48,44.69,45.26,1048800.0,32.2184,32.232,30.338,30.7249,1048800.0
2008-12-01 09:40:00,45.24,45.24,44.05,44.15,949000.0,30.7113,30.7113,29.9035,29.9714,949000.0
2008-12-01 09:50:00,44.15,44.2,43.57,43.86,924700.0,29.9714,30.0053,29.5776,29.7745,924700.0
2008-12-01 10:00:00,43.82,44.4,43.82,44.16,552700.0,29.7474,30.1411,29.7474,29.9782,552700.0
2008-12-01 10:10:00,44.15,44.64,44.13,44.41,672600.0,29.9714,30.304,29.9578,30.1479,672600.0
2008-12-01 10:20:00,44.41,44.41,44.16,44.28,467600.0,30.1479,30.1479,29.9782,30.0596,467600.0
2008-12-01 10:30:00,44.28,44.74,44.25,44.37,423900.0,30.0596,30.3719,30.0393,30.1207,423900.0
2008-12-01 10:40:00,44.36,44.63,44.13,44.5,470900.0,30.1139,30.2972,29.9578,30.209,470900.0
2008-12-01 10:50:00,44.48,44.66,44.28,44.34,339900.0,30.1954,30.3176,30.0596,30.1004,339900.0
2008-12-01 11:00:00,44.33,44.55,44.13,44.16,290800.0,30.0936,30.2429,29.9578,29.9782,290800.0
2008-12-01 11:10:00,44.16,44.41,44.05,44.36,234400.0,29.9782,30.1479,29.9035,30.1139,234400.0
2008-12-01 11:20:00,44.36,44.44,44.0,44.09,302300.0,30.1139,30.1682,29.8695,29.9306,302300.0
2008-12-01 11:30:00,44.09,44.46,44.02,44.4,268400.0,29.9306,30.1818,29.8831,30.1411,268400.0
2008-12-01 11:40:00,44.4,44.79,44.39,44.51,382800.0,30.1411,30.4058,30.1343,30.2158,382800.0
2008-12-01 11:50:00,44.51,44.53,44.01,44.03,323900.0,30.2158,30.2293,29.8763,29.8899,323900.0
2008-12-01 12:00:00,44.05,44.2,43.81,44.05,268800.0,29.9035,30.0053,29.7406,29.9035,268800.0
2008-12-01 12:10:00,44.04,44.14,43.81,43.84,156100.0,29.8967,29.9646,29.7406,29.7609,156100.0
2008-12-01 12:20:00,43.83,43.87,43.52,43.64,262200.0,29.7541,29.7813,29.5437,29.6252,262200.0
2008-12-01 12:30:00,43.62,43.69,43.34,43.5,303500.0,29.6116,29.6591,29.4215,29.5301,303500.0
2008-12-01 12:40:00,43.49,44.04,43.45,43.88,282900.0,29.5233,29.8967,29.4962,29.7881,282900.0
2008-12-01 12:50:00,43.91,43.95,43.62,43.71,218100.0,29.8085,29.8356,29.6116,29.6727,218100.0
2008-12-01 13:00:00,43.71,44.07,43.7,44.06,149500.0,29.6727,29.9171,29.6659,29.9103,149500.0
2008-12-01 13:10:00,44.08,44.39,44.08,44.32,199000.0,29.9239,30.1343,29.9239,30.0868,199000.0
2008-12-01 13:20:00,44.31,44.31,44.01,44.17,159200.0,30.08,30.08,29.8763,29.985,159200.0
2008-12-01 13:30:00,44.15,44.49,44.11,44.32,186500.0,29.9714,30.2022,29.9442,30.0868,186500.0
2008-12-01 13:40:00,44.33,44.44,44.02,44.06,219400.0,30.0936,30.1682,29.8831,29.9103,219400.0
2008-12-01 13:50:00,44.09,44.18,43.91,44.15,185400.0,29.9306,29.9917,29.8085,29.9714,185400.0
2008-12-01 14:00:00,44.15,44.24,43.9,44.22,189800.0,29.9714,30.0325,29.8017,30.0189,189800.0
2008-12-01 14:10:00,44.17,44.24,43.87,43.93,187000.0,29.985,30.0325,29.7813,29.822,187000.0
2008-12-01 14:20:00,43.92,44.36,43.81,44.32,269500.0,29.8152,30.1139,29.7406,30.0868,269500.0
2008-12-01 14:30:00,44.3,44.45,44.18,44.26,352000.0,30.0732,30.175,29.9917,30.0461,352000.0
2008-12-01 14:40:00,44.26,44.48,44.2,44.27,299500.0,30.0461,30.1954,30.0053,30.0528,299500.0
2008-12-01 14:50:00,44.28,44.57,44.01,44.02,414900.0,30.0596,30.2565,29.8763,29.8831,414900.0
2008-12-01 15:00:00,44.02,44.16,43.84,44.02,306700.0,29.8831,29.9782,29.7609,29.8831,306700.0
2008-12-01 15:10:00,44.02,44.1,43.65,43.65,270300.0,29.8831,29.9374,29.632,29.632,270300.0
2008-12-01 15:20:00,43.66,43.7,43.05,43.16,417300.0,29.6387,29.6659,29.2246,29.2993,417300.0
2008-12-01 15:30:00,43.19,43.21,42.72,42.72,421400.0,29.3197,29.3333,29.0006,29.0006,421400.0
2008-12-01 15:40:00,42.7,42.77,42.12,42.48,816700.0,28.987,29.0346,28.5933,28.8377,816700.0
2008-12-01 15:50:00,42.48,42.66,41.86,42.09,1438600.0,28.8377,28.9599,28.4168,28.5729,1438600.0
2008-12-02 09:30:00,43.39,44.31,42.84,43.76,825200.0,29.4554,30.08,29.0821,29.7066,825200.0
2008-12-02 09:40:00,43.75,43.75,43.02,43.27,476100.0,29.6998,29.6998,29.2043,29.374,476100.0
2008-12-02 09:50:00,43.26,43.62,42.87,43.15,394800.0,29.3672,29.6116,29.1024,29.2925,394800.0
2008-12-02 10:00:00,43.15,44.04,42.97,43.88,326100.0,29.2925,29.8967,29.1703,29.7881,326100.0
2008-12-02 10:10:00,43.89,44.08,43.17,43.37,374500.0,29.7949,29.9239,29.3061,29.4419,374500.0
2008-12-02 10:20:00,43.39,43.66,43.18,43.29,340600.0,29.4554,29.6387,29.3129,29.3876,340600.0
2008-12-02 10:30:00,43.29,43.71,43.26,43.66,312900.0,29.3876,29.6727,29.3672,29.6387,312900.0
2008-12-02 10:40:00,43.66,43.76,42.97,43.06,265100.0,29.6387,29.7066,29.1703,29.2314,265100.0
2008-12-02 10:50:00,43.06,43.07,42.41,42.42,437700.0,29.2314,29.2382,28.7902,28.797,437700.0
2008-12-02 11:00:00,42.45,42.45,41.9,42.05,453000.0,28.8173,28.8173,28.444,28.5458,453000.0
2008-12-02 11:10:00,42.04,42.31,41.65,41.8,335800.0,28.539,28.7223,28.2742,28.3761,335800.0
2008-12-02 11:20:00,41.8,43.36,41.79,42.05,322400.0,28.3761,29.4351,28.3693,28.5458,322400.0
2008-12-02 11:30:00,42.03,42.29,41.82,41.87,267000.0,28.5322,28.7087,28.3896,28.4236,267000.0
2008-12-02 11:40:00,41.87,42.6,41.74,42.57,292100.0,28.4236,28.9192,28.3353,28.8988,292100.0
2008-12-02 11:50:00,42.56,43.06,42.52,42.88,328900.0,28.892,29.2314,28.8648,29.1092,328900.0
2008-12-02 12:00:00,42.88,43.16,42.77,43.1,223600.0,29.1092,29.2993,29.0346,29.2586,223600.0
2008-12-02 12:10:00,43.11,43.44,42.9,43.44,165300.0,29.2654,29.4894,29.1228,29.4894,165300.0
2008-12-02 12:20:00,43.44,44.03,43.44,43.96,276600.0,29.4894,29.8899,29.4894,29.8424,276600.0
2008-12-02 12:30:00,43.96,44.07,43.84,43.93,202600.0,29.8424,29.9171,29.7609,29.822,202600.0
2008-12-02 12:40:00,43.92,44.04,43.69,43.97,260600.0,29.8152,29.8967,29.6591,29.8492,260600.0
2008-12-02 12:50:00,43.95,44.09,43.81,44.05,217700.0,29.8356,29.9306,29.7406,29.9035,217700.0
2008-12-02 13:00:00,44.04,44.23,43.87,44.07,394900.0,29.8967,30.0257,29.7813,29.9171,394900.0
2008-12-02 13:10:00,44.06,44.19,43.96,44.0,243800.0,29.9103,29.9985,29.8424,29.8695,243800.0
2008-12-02 13:20:00,43.99,44.08,43.87,43.96,213400.0,29.8628,29.9239,29.7813,29.8424,213400.0
2008-12-02 13:30:00,43.99,44.0,43.36,43.42,201900.0,29.8628,29.8695,29.4351,29.4758,201900.0
2008-12-02 13:40:00,43.42,43.7,43.36,43.56,198300.0,29.4758,29.6659,29.4351,29.5709,198300.0
2008-12-02 13:50:00,43.54,43.69,43.4,43.45,213600.0,29.5573,29.6591,29.4622,29.4962,213600.0
2008-12-02 14:00:00,43.45,43.58,42.52,42.66,346900.0,29.4962,29.5844,28.8648,28.9599,346900.0
2008-12-02 14:10:00,42.65,43.04,42.53,42.8,245400.0,28.9531,29.2178,28.8716,29.0549,245400.0
2008-12-02 14:20:00,42.8,42.8,41.92,42.09,414800.0,29.0549,29.0549,28.4575,28.5729,414800.0
2008-12-02 14:30:00,42.1,42.4,41.92,42.35,325100.0,28.5797,28.7834,28.4575,28.7494,325100.0
2008-12-02 14:40:00,42.35,42.55,42.28,42.44,257900.0,28.7494,28.8852,28.7019,28.8105,257900.0
2008-12-02 14:50:00,42.4,42.99,42.33,42.89,270500.0,28.7834,29.1839,28.7359,29.116,270500.0
2008-12-02 15:00:00,42.89,42.89,42.25,42.45,242700.0,29.116,29.116,28.6816,28.8173,242700.0
2008-12-02 15:10:00,42.44,43.22,42.23,43.19,339000.0,28.8105,29.34,28.668,29.3197,339000.0
2008-12-02 15:20:00,43.19,43.73,43.14,43.6,332200.0,29.3197,29.6863,29.2857,29.598,332200.0
2008-12-02 15:30:00,43.6,44.0,43.43,43.6,407100.0,29.598,29.8695,29.4826,29.598,407100.0
2008-12-02 15:40:00,43.61,43.96,42.57,42.58,566200.0,29.6048,29.8424,28.8988,28.9056,566200.0
2008-12-02 15:50:00,42.57,44.04,42.5,43.95,917500.0,28.8988,29.8967,28.8513,29.8356,917500.0
2008-12-03 09:30:00,40.9,41.63,39.26,40.51,1670300.0,27.7651,28.2607,26.6518,27.5004,1670300.0
2008-12-03 09:40:00,40.58,40.6,39.37,39.62,763700.0,27.5479,27.5614,26.7265,26.8962,763700.0
2008-12-03 09:50:00,39.62,40.0,38.63,38.8,1181000.0,26.8962,27.1541,26.2241,26.3395,1181000.0
2008-12-03 10:00:00,38.8,39.85,38.7,39.74,838500.0,26.3395,27.0523,26.2716,26.9776,838500.0
2008-12-03 10:10:00,39.73,40.26,39.4,39.66,588600.0,26.9708,27.3306,26.7468,26.9233,588600.0
2008-12-03 10:20:00,39.65,40.19,39.61,40.14,458100.0,26.9165,27.2831,26.8894,27.2492,458100.0
2008-12-03 10:30:00,40.11,41.45,39.9,40.59,818500.0,27.2288,28.1385,27.0863,27.5547,818500.0
2008-12-03 10:40:00,40.62,41.21,40.55,41.0,587800.0,27.575,27.9755,27.5275,27.833,587800.0
2008-12-03 10:50:00,41.02,41.24,40.81,41.12,443100.0,27.8466,27.9959,27.704,27.9145,443100.0
2008-12-03 11:00:00,41.13,41.41,40.93,41.22,481100.0,27.9212,28.1113,27.7855,27.9823,481100.0
2008-12-03 11:10:00,41.22,41.74,41.19,41.33,537700.0,27.9823,28.3353,27.962,28.057,537700.0
2008-12-03 11:20:00,41.33,41.43,40.87,40.89,629600.0,28.057,28.1249,27.7447,27.7583,629600.0
2008-12-03 11:30:00,40.89,41.17,40.68,41.16,676200.0,27.7583,27.9484,27.6158,27.9416,676200.0
2008-12-03 11:40:00,41.16,41.62,41.0,41.15,262300.0,27.9416,28.2539,27.833,27.9348,262300.0
2008-12-03 11:50:00,41.15,41.88,41.07,41.73,280400.0,27.9348,28.4304,27.8805,28.3286,280400.0
2008-12-03 12:00:00,41.75,41.75,41.16,41.35,250200.0,28.3421,28.3421,27.9416,28.0706,250200.0
2008-12-03 12:10:00,41.33,41.98,41.14,41.17,397300.0,28.057,28.4983,27.928,27.9484,397300.0
2008-12-03 12:20:00,41.15,41.75,41.0,41.68,282000.0,27.9348,28.3421,27.833,28.2946,282000.0
2008-12-03 12:30:00,41.67,42.11,41.67,41.87,272400.0,28.2878,28.5865,28.2878,28.4236,272400.0
2008-12-03 12:40:00,41.89,41.97,41.61,41.73,144700.0,28.4372,28.4915,28.2471,28.3286,144700.0
2008-12-03 12:50:00,41.71,42.2,41.48,41.97,205800.0,28.315,28.6476,28.1588,28.4915,205800.0
2008-12-03 13:00:00,42.0,42.26,41.88,42.04,265600.0,28.5118,28.6883,28.4304,28.539,265600.0
2008-12-03 13:10:00,42.03,42.08,41.73,41.73,235000.0,28.5322,28.5662,28.3286,28.3286,235000.0
2008-12-03 13:20:00,41.73,41.86,40.9,40.99,354200.0,28.3286,28.4168,27.7651,27.8262,354200.0
2008-12-03 13:30:00,40.95,41.01,40.52,40.75,285600.0,27.799,27.8398,27.5071,27.6633,285600.0
2008-12-03 13:40:00,40.75,40.77,40.11,40.32,272000.0,27.6633,27.6769,27.2288,27.3714,272000.0
2008-12-03 13:50:00,40.35,40.49,40.09,40.32,187900.0,27.3917,27.4868,27.2152,27.3714,187900.0
2008-12-03 14:00:00,40.37,40.55,40.0,40.33,372300.0,27.4053,27.5275,27.1541,27.3782,372300.0
2008-12-03 14:10:00,40.31,40.6,40.25,40.39,374100.0,27.3646,27.5614,27.3238,27.4189,374100.0
2008-12-03 14:20:00,40.39,40.99,40.09,40.68,251400.0,27.4189,27.8262,27.2152,27.6158,251400.0
2008-12-03 14:30:00,40.68,41.18,40.67,41.03,280200.0,27.6158,27.9552,27.609,27.8534,280200.0
2008-12-03 14:40:00,41.01,41.32,40.98,41.1,341200.0,27.8398,28.0502,27.8194,27.9009,341200.0
2008-12-03 14:50:00,41.09,41.3,40.92,41.17,525400.0,27.8941,28.0366,27.7787,27.9484,525400.0
2008-12-03 15:00:00,41.17,41.7,40.92,41.56,449300.0,27.9484,28.3082,27.7787,28.2131,449300.0
2008-12-03 15:10:00,41.53,41.75,41.02,41.39,384500.0,28.1928,28.3421,27.8466,28.0977,384500.0
2008-12-03 15:20:00,41.42,41.79,41.27,41.76,431400.0,28.1181,28.3693,28.0163,28.3489,431400.0
2008-12-03 15:30:00,41.76,42.14,41.47,42.06,507500.0,28.3489,28.6069,28.1521,28.5526,507500.0
2008-12-03 15:40:00,42.07,42.29,41.58,41.71,560200.0,28.5594,28.7087,28.2267,28.315,560200.0
2008-12-03 15:50:00,41.7,42.67,41.68,42.51,1028500.0,28.3082,28.9667,28.2946,28.8581,1028500.0
2008-12-04 09:30:00,41.5,42.7,41.36,41.99,781200.0,28.1724,28.987,28.0774,28.5051,781200.0
2008-12-04 09:40:00,41.98,42.34,41.75,41.87,524700.0,28.4983,28.7427,28.3421,28.4236,524700.0
2008-12-04 09:50:00,41.88,41.89,40.91,40.96,533700.0,28.4304,28.4372,27.7719,27.8058,533700.0
2008-12-04 10:00:00,40.98,41.75,40.75,41.17,467300.0,27.8194,28.3421,27.6633,27.9484,467300.0
2008-12-04 10:10:00,41.17,41.44,40.83,41.06,468000.0,27.9484,28.1317,27.7176,27.8737,468000.0
2008-12-04 10:20:00,41.06,41.12,40.7,40.94,327400.0,27.8737,27.9145,27.6293,27.7923,327400.0
2008-12-04 10:30:00,40.91,41.05,40.55,40.95,385200.0,27.7719,27.8669,27.5275,27.799,385200.0
2008-12-04 10:40:00,40.95,41.07,40.64,40.74,294900.0,27.799,27.8805,27.5886,27.6565,294900.0
2008-12-04 10:50:00,40.77,41.4,40.66,41.29,289100.0,27.6769,28.1045,27.6022,28.0299,289100.0
2008-12-04 11:00:00,41.29,41.4,41.0,41.03,253400.0,28.0299,28.1045,27.833,27.8534,253400.0
2008-12-04 11:10:00,41.04,41.31,40.72,41.06,347200.0,27.8601,28.0434,27.6429,27.8737,347200.0
2008-12-04 11:20:00,41.05,41.67,40.97,41.19,367200.0,27.8669,28.2878,27.8126,27.962,367200.0
2008-12-04 11:30:00,41.21,41.46,40.98,41.37,209800.0,27.9755,28.1453,27.8194,28.0842,209800.0
2008-12-04 11:40:00,41.37,41.39,40.95,41.08,337500.0,28.0842,28.0977,27.799,27.8873,337500.0
2008-12-04 11:50:00,41.07,41.27,40.96,41.21,211800.0,27.8805,28.0163,27.8058,27.9755,211800.0
2008-12-04 12:00:00,41.2,41.35,41.11,41.28,227400.0,27.9688,28.0706,27.9077,28.0231,227400.0
2008-12-04 12:10:00,41.26,41.28,40.69,40.72,309200.0,28.0095,28.0231,27.6225,27.6429,309200.0
2008-12-04 12:20:00,40.7,40.82,40.25,40.31,407200.0,27.6293,27.7108,27.3238,27.3646,407200.0
2008-12-04 12:30:00,40.34,40.45,40.16,40.29,271100.0,27.3849,27.4596,27.2628,27.351,271100.0
2008-12-04 12:40:00,40.28,40.45,40.12,40.29,157200.0,27.3442,27.4596,27.2356,27.351,157200.0
2008-12-04 12:50:00,40.26,40.55,40.2,40.4,217300.0,27.3306,27.5275,27.2899,27.4257,217300.0
2008-12-04 13:00:00,40.41,40.49,40.31,40.33,212400.0,27.4325,27.4868,27.3646,27.3782,212400.0
2008-12-04 13:10:00,40.33,40.35,39.9,39.97,238800.0,27.3782,27.3917,27.0863,27.1338,238800.0
2008-12-04 13:20:00,39.98,40.24,39.95,39.95,225100.0,27.1406,27.3171,27.1202,27.1202,225100.0
2008-12-04 13:30:00,39.95,40.54,39.95,40.47,150500.0,27.1202,27.5207,27.1202,27.4732,150500.0
2008-12-04 13:40:00,40.46,40.79,40.34,40.65,155200.0,27.4664,27.6904,27.3849,27.5954,155200.0
2008-12-04 13:50:00,40.64,41.0,40.58,40.65,169900.0,27.5886,27.833,27.5479,27.5954,169900.0
2008-12-04 14:00:00,40.64,40.92,40.59,40.74,195200.0,27.5886,27.7787,27.5547,27.6565,195200.0
2008-12-04 14:10:00,40.74,40.79,40.42,40.45,202900.0,27.6565,27.6904,27.4393,27.4596,202900.0
2008-12-04 14:20:00,40.43,40.7,40.16,40.29,275800.0,27.446,27.6293,27.2628,27.351,275800.0
2008-12-04 14:30:00,40.29,40.65,40.25,40.3,255500.0,27.351,27.5954,27.3238,27.3578,255500.0
2008-12-04 14:40:00,40.32,40.41,39.91,40.01,257200.0,27.3714,27.4325,27.093,27.1609,257200.0
2008-12-04 14:50:00,40.01,40.17,39.81,39.82,257800.0,27.1609,27.2695,27.0252,27.0319,257800.0
2008-12-04 15:00:00,39.81,39.95,39.4,39.56,433200.0,27.0252,27.1202,26.7468,26.8554,433200.0
2008-12-04 15:10:00,39.59,39.76,38.9,39.06,458500.0,26.8758,26.9912,26.4074,26.516,458500.0
2008-12-04 15:20:00,39.08,39.27,38.78,38.78,481600.0,26.5296,26.6586,26.3259,26.3259,481600.0
2008-12-04 15:30:00,38.77,39.29,38.77,39.21,823500.0,26.3191,26.6721,26.3191,26.6178,823500.0
2008-12-04 15:40:00,39.2,39.65,39.15,39.6,1051100.0,26.6111,26.9165,26.5771,26.8826,1051100.0
2008-12-04 15:50:00,39.62,40.5,39.56,40.0,1404700.0,26.8962,27.4936,26.8554,27.1541,1404700.0
2008-12-05 09:30:00,39.19,40.18,39.0,39.72,615400.0,26.6043,27.2763,26.4753,26.9641,615400.0
2008-12-05 09:40:00,39.74,40.01,39.16,39.36,599900.0,26.9776,27.1609,26.5839,26.7197,599900.0
2008-12-05 09:50:00,39.38,39.5,38.5,38.65,580300.0,26.7332,26.8147,26.1359,26.2377,580300.0
2008-12-05 10:00:00,38.61,38.78,38.31,38.33,478900.0,26.2105,26.3259,26.0069,26.0205,478900.0
2008-12-05 10:10:00,38.35,38.52,38.01,38.12,353500.0,26.034,26.1494,25.8032,25.8779,353500.0
2008-12-05 10:20:00,38.1,38.11,37.75,38.08,606200.0,25.8643,25.8711,25.6267,25.8507,606200.0
2008-12-05 10:30:00,38.1,38.57,37.96,38.57,546500.0,25.8643,26.1834,25.7693,26.1834,546500.0
2008-12-05 10:40:00,38.57,38.6,38.06,38.13,570500.0,26.1834,26.2037,25.8372,25.8847,570500.0
2008-12-05 10:50:00,38.17,38.58,38.02,38.35,336200.0,25.9118,26.1902,25.81,26.034,336200.0
2008-12-05 11:00:00,38.33,38.58,38.01,38.13,234600.0,26.0205,26.1902,25.8032,25.8847,234600.0
2008-12-05 11:10:00,38.13,38.27,37.85,37.94,246800.0,25.8847,25.9797,25.6946,25.7557,246800.0
2008-12-05 11:20:00,37.95,38.05,37.54,37.58,264300.0,25.7625,25.8304,25.4842,25.5113,264300.0
2008-12-05 11:30:00,37.59,37.79,37.24,37.7,616100.0,25.5181,25.6539,25.2805,25.5928,616100.0
2008-12-05 11:40:00,37.69,38.09,37.6,37.62,392300.0,25.586,25.8575,25.5249,25.5385,392300.0
2008-12-05 11:50:00,37.62,38.39,37.62,38.36,291800.0,25.5385,26.0612,25.5385,26.0408,291800.0
2008-12-05 12:00:00,38.36,38.77,38.31,38.6,335200.0,26.0408,26.3191,26.0069,26.2037,335200.0
2008-12-05 12:10:00,38.59,38.62,38.14,38.27,274700.0,26.197,26.2173,25.8915,25.9797,274700.0
2008-12-05 12:20:00,38.31,38.5,38.12,38.5,262400.0,26.0069,26.1359,25.8779,26.1359,262400.0
2008-12-05 12:30:00,38.51,38.55,38.2,38.46,266900.0,26.1426,26.1698,25.9322,26.1087,266900.0
2008-12-05 12:40:00,38.45,38.49,38.04,38.2,279900.0,26.1019,26.1291,25.8236,25.9322,279900.0
2008-12-05 12:50:00,38.22,38.31,37.72,37.94,472400.0,25.9458,26.0069,25.6063,25.7557,472400.0
2008-12-05 13:00:00,37.94,38.15,37.83,37.98,709400.0,25.7557,25.8983,25.681,25.7829,709400.0
2008-12-05 13:10:00,37.97,38.37,37.97,38.1,415300.0,25.7761,26.0476,25.7761,25.8643,415300.0
2008-12-05 13:20:00,38.11,38.59,38.1,38.34,404000.0,25.8711,26.197,25.8643,26.0272,404000.0
2008-12-05 13:30:00,38.33,38.87,38.27,38.43,290100.0,26.0205,26.387,25.9797,26.0883,290100.0
2008-12-05 13:40:00,38.45,38.78,38.3,38.61,292200.0,26.1019,26.3259,26.0001,26.2105,292200.0
2008-12-05 13:50:00,38.61,39.16,38.58,38.58,397000.0,26.2105,26.5839,26.1902,26.1902,397000.0
2008-12-05 14:00:00,38.58,38.87,38.28,38.28,278300.0,26.1902,26.387,25.9865,25.9865,278300.0
2008-12-05 14:10:00,38.29,38.52,38.12,38.22,207700.0,25.9933,26.1494,25.8779,25.9458,207700.0
2008-12-05 14:20:00,38.26,38.57,37.91,38.07,479900.0,25.9729,26.1834,25.7353,25.8439,479900.0
2008-12-05 14:30:00,38.06,38.54,37.95,38.53,342100.0,25.8372,26.163,25.7625,26.1562,342100.0
2008-12-05 14:40:00,38.53,39.19,38.53,39.01,511100.0,26.1562,26.6043,26.1562,26.4821,511100.0
2008-12-05 14:50:00,39.04,39.38,38.83,39.16,621800.0,26.5024,26.7332,26.3599,26.5839,621800.0
2008-12-05 15:00:00,39.15,39.48,38.46,38.55,737000.0,26.5771,26.8011,26.1087,26.1698,737000.0
2008-12-05 15:10:00,38.55,39.47,38.45,39.25,1280100.0,26.1698,26.7943,26.1019,26.645,1280100.0
2008-12-05 15:20:00,39.25,39.26,38.78,38.87,404700.0,26.645,26.6518,26.3259,26.387,404700.0
2008-12-05 15:30:00,38.84,39.58,38.84,39.48,504700.0,26.3667,26.869,26.3667,26.8011,504700.0
2008-12-05 15:40:00,39.49,39.71,39.2,39.43,745400.0,26.8079,26.9573,26.6111,26.7672,745400.0
2008-12-05 15:50:00,39.41,40.0,39.2,39.72,1430700.0,26.7536,27.1541,26.6111,26.9641,1430700.0
2008-12-08 09:30:00,40.97,41.75,40.88,41.64,811900.0,27.8126,28.3421,27.7515,28.2675,811900.0
2008-12-08 09:40:00,41.64,42.16,41.62,41.9,549400.0,28.2675,28.6205,28.2539,28.444,549400.0
2008-12-08 09:50:00,41.92,42.26,41.74,41.87,369300.0,28.4575,28.6883,28.3353,28.4236,369300.0
2008-12-08 10:00:00,41.9,42.0,41.44,41.91,392800.0,28.444,28.5118,28.1317,28.4507,392800.0
2008-12-08 10:10:00,41.89,41.98,41.27,41.45,347000.0,28.4372,28.4983,28.0163,28.1385,347000.0
2008-12-08 10:20:00,41.45,41.6,41.21,41.39,314500.0,28.1385,28.2403,27.9755,28.0977,314500.0
2008-12-08 10:30:00,41.4,41.4,40.95,41.2,621500.0,28.1045,28.1045,27.799,27.9688,621500.0
2008-12-08 10:40:00,41.2,42.18,41.15,42.02,997200.0,27.9688,28.634,27.9348,28.5254,997200.0
2008-12-08 10:50:00,42.03,42.2,41.8,42.2,303900.0,28.5322,28.6476,28.3761,28.6476,303900.0
2008-12-08 11:00:00,42.2,42.35,41.86,41.98,338800.0,28.6476,28.7494,28.4168,28.4983,338800.0
2008-12-08 11:10:00,41.97,42.16,41.81,42.05,325200.0,28.4915,28.6205,28.3829,28.5458,325200.0
2008-12-08 11:20:00,42.03,42.18,41.75,41.83,143600.0,28.5322,28.634,28.3421,28.3964,143600.0
2008-12-08 11:30:00,41.84,42.07,41.72,41.94,240500.0,28.4032,28.5594,28.3218,28.4711,240500.0
2008-12-08 11:40:00,41.94,41.96,41.75,41.9,216400.0,28.4711,28.4847,28.3421,28.444,216400.0
2008-12-08 11:50:00,41.91,41.93,41.72,41.86,197400.0,28.4507,28.4643,28.3218,28.4168,197400.0
2008-12-08 12:00:00,41.87,41.95,41.62,41.64,443700.0,28.4236,28.4779,28.2539,28.2675,443700.0
2008-12-08 12:10:00,41.65,41.72,41.45,41.67,213800.0,28.2742,28.3218,28.1385,28.2878,213800.0
2008-12-08 12:20:00,41.68,41.71,41.53,41.67,147900.0,28.2946,28.315,28.1928,28.2878,147900.0
2008-12-08 12:30:00,41.68,41.75,41.57,41.59,227200.0,28.2946,28.3421,28.2199,28.2335,227200.0
2008-12-08 12:40:00,41.61,41.69,41.42,41.43,161600.0,28.2471,28.3014,28.1181,28.1249,161600.0
2008-12-08 12:50:00,41.41,41.54,41.14,41.22,170300.0,28.1113,28.1996,27.928,27.9823,170300.0
2008-12-08 13:00:00,41.2,41.46,41.2,41.29,259500.0,27.9688,28.1453,27.9688,28.0299,259500.0
2008-12-08 13:10:00,41.3,41.39,40.97,41.05,197400.0,28.0366,28.0977,27.8126,27.8669,197400.0
2008-12-08 13:20:00,41.04,41.28,40.97,41.16,372400.0,27.8601,28.0231,27.8126,27.9416,372400.0
2008-12-08 13:30:00,41.16,41.16,40.78,41.04,341200.0,27.9416,27.9416,27.6836,27.8601,341200.0
2008-12-08 13:40:00,41.03,41.27,41.01,41.11,323800.0,27.8534,28.0163,27.8398,27.9077,323800.0
2008-12-08 13:50:00,41.12,41.19,41.05,41.09,223400.0,27.9145,27.962,27.8669,27.8941,223400.0
2008-12-08 14:00:00,41.08,41.65,41.06,41.6,328400.0,27.8873,28.2742,27.8737,28.2403,328400.0
2008-12-08 14:10:00,41.62,42.0,41.62,41.78,318300.0,28.2539,28.5118,28.2539,28.3625,318300.0
2008-12-08 14:20:00,41.77,42.1,41.77,41.97,426400.0,28.3557,28.5797,28.3557,28.4915,426400.0
2008-12-08 14:30:00,41.97,42.0,41.67,41.88,251200.0,28.4915,28.5118,28.2878,28.4304,251200.0
2008-12-08 14:40:00,41.9,41.97,41.79,41.85,429600.0,28.444,28.4915,28.3693,28.41,429600.0
2008-12-08 14:50:00,41.86,41.86,41.72,41.8,399500.0,28.4168,28.4168,28.3218,28.3761,399500.0
2008-12-08 15:00:00,41.8,41.98,41.66,41.94,574800.0,28.3761,28.4983,28.281,28.4711,574800.0
2008-12-08 15:10:00,41.94,41.99,41.76,41.83,855200.0,28.4711,28.5051,28.3489,28.3964,855200.0
2008-12-08 15:20:00,41.84,41.96,41.75,41.95,486000.0,28.4032,28.4847,28.3421,28.4779,486000.0
2008-12-08 15:30:00,41.94,41.99,41.55,41.56,518300.0,28.4711,28.5051,28.2064,28.2131,518300.0
2008-12-08 15:40:00,41.57,41.74,41.05,41.25,652900.0,28.2199,28.3353,27.8669,28.0027,652900.0
2008-12-08 15:50:00,41.25,41.47,41.21,41.36,961100.0,28.0027,28.1521,27.9755,28.0774,961100.0
2008-12-09 09:30:00,40.56,41.53,40.2,41.42,498700.0,27.5343,28.1928,27.2899,28.1181,498700.0
2008-12-09 09:40:00,41.43,41.88,41.17,41.59,466000.0,28.1249,28.4304,27.9484,28.2335,466000.0
2008-12-09 09:50:00,41.59,41.95,41.47,41.8,275900.0,28.2335,28.4779,28.1521,28.3761,275900.0
2008-12-09 10:00:00,41.83,42.64,41.75,42.49,489000.0,28.3964,28.9463,28.3421,28.8445,489000.0
2008-12-09 10:10:00,42.47,43.45,42.47,43.4,428700.0,28.8309,29.4962,28.8309,29.4622,428700.0
2008-12-09 10:20:00,43.37,43.45,42.91,43.07,261000.0,29.4419,29.4962,29.1296,29.2382,261000.0
2008-12-09 10:30:00,43.07,43.65,43.06,43.55,327000.0,29.2382,29.632,29.2314,29.5641,327000.0
2008-12-09 10:40:00,43.56,43.71,43.47,43.51,142100.0,29.5709,29.6727,29.5098,29.5369,142100.0
2008-12-09 10:50:00,43.52,43.75,41.31,43.51,445700.0,29.5437,29.6998,28.0434,29.5369,445700.0
2008-12-09 11:00:00,43.5,43.64,43.36,43.47,236600.0,29.5301,29.6252,29.4351,29.5098,236600.0
2008-12-09 11:10:00,43.49,43.6,43.22,43.33,292400.0,29.5233,29.598,29.34,29.4147,292400.0
2008-12-09 11:20:00,43.31,43.42,43.0,43.01,257300.0,29.4011,29.4758,29.1907,29.1975,257300.0
2008-12-09 11:30:00,43.01,43.5,43.01,43.39,209000.0,29.1975,29.5301,29.1975,29.4554,209000.0
2008-12-09 11:40:00,43.41,43.97,43.39,43.76,274300.0,29.469,29.8492,29.4554,29.7066,274300.0
2008-12-09 11:50:00,43.76,43.98,43.75,43.76,236600.0,29.7066,29.856,29.6998,29.7066,236600.0
2008-12-09 12:00:00,43.77,43.95,43.62,43.74,215500.0,29.7134,29.8356,29.6116,29.693,215500.0
2008-12-09 12:10:00,43.74,43.84,43.54,43.76,161700.0,29.693,29.7609,29.5573,29.7066,161700.0
2008-12-09 12:20:00,43.77,43.77,43.42,43.56,166200.0,29.7134,29.7134,29.4758,29.5709,166200.0
2008-12-09 12:30:00,43.56,43.81,43.55,43.8,154500.0,29.5709,29.7406,29.5641,29.7338,154500.0
2008-12-09 12:40:00,43.77,43.98,43.69,43.71,271800.0,29.7134,29.856,29.6591,29.6727,271800.0
2008-12-09 12:50:00,43.71,43.93,43.4,43.53,225900.0,29.6727,29.822,29.4622,29.5505,225900.0
2008-12-09 13:00:00,43.53,43.75,43.26,43.66,155600.0,29.5505,29.6998,29.3672,29.6387,155600.0
2008-12-09 13:10:00,43.64,43.68,43.18,43.19,206700.0,29.6252,29.6523,29.3129,29.3197,206700.0
2008-12-09 13:20:00,43.18,43.32,43.01,43.04,291000.0,29.3129,29.4079,29.1975,29.2178,291000.0
2008-12-09 13:30:00,43.04,43.11,42.77,43.02,222700.0,29.2178,29.2654,29.0346,29.2043,222700.0
2008-12-09 13:40:00,43.01,43.18,42.73,43.17,226400.0,29.1975,29.3129,29.0074,29.3061,226400.0
2008-12-09 13:50:00,43.17,43.19,42.76,42.79,191500.0,29.3061,29.3197,29.0278,29.0481,191500.0
2008-12-09 14:00:00,42.78,42.88,42.6,42.73,318600.0,29.0413,29.1092,28.9192,29.0074,318600.0
2008-12-09 14:10:00,42.72,43.06,42.68,43.03,218800.0,29.0006,29.2314,28.9735,29.2111,218800.0
2008-12-09 14:20:00,43.02,43.02,42.34,42.41,222100.0,29.2043,29.2043,28.7427,28.7902,222100.0
2008-12-09 14:30:00,42.41,42.41,42.21,42.28,209300.0,28.7902,28.7902,28.6544,28.7019,209300.0
2008-12-09 14:40:00,42.29,42.55,42.09,42.43,239000.0,28.7087,28.8852,28.5729,28.8037,239000.0
2008-12-09 14:50:00,42.4,42.76,42.2,42.59,227800.0,28.7834,29.0278,28.6476,28.9124,227800.0
2008-12-09 15:00:00,42.61,42.9,42.48,42.87,245400.0,28.9259,29.1228,28.8377,29.1024,245400.0
2008-12-09 15:10:00,42.89,42.92,42.33,42.74,404800.0,29.116,29.1364,28.7359,29.0142,404800.0
2008-12-09 15:20:00,42.74,42.83,42.03,42.08,456800.0,29.0142,29.0753,28.5322,28.5662,456800.0
2008-12-09 15:30:00,42.08,42.32,41.9,42.01,421700.0,28.5662,28.7291,28.444,28.5186,421700.0
2008-12-09 15:40:00,42.0,42.12,41.76,41.82,680300.0,28.5118,28.5933,28.3489,28.3896,680300.0
2008-12-09 15:50:00,41.82,42.13,41.79,42.04,643800.0,28.3896,28.6001,28.3693,28.539,643800.0
2008-12-10 09:30:00,43.23,43.98,42.77,43.44,538600.0,29.3468,29.856,29.0346,29.4894,538600.0
2008-12-10 09:40:00,43.44,43.45,42.77,42.84,427400.0,29.4894,29.4962,29.0346,29.0821,427400.0
2008-12-10 09:50:00,42.82,43.29,42.73,42.78,201300.0,29.0685,29.3876,29.0074,29.0413,201300.0
2008-12-10 10:00:00,42.78,43.58,42.78,43.48,281300.0,29.0413,29.5844,29.0413,29.5165,281300.0
2008-12-10 10:10:00,43.51,43.89,43.45,43.81,233900.0,29.5369,29.7949,29.4962,29.7406,233900.0
2008-12-10 10:20:00,43.83,43.9,43.72,43.77,210000.0,29.7541,29.8017,29.6795,29.7134,210000.0
2008-12-10 10:30:00,43.78,43.91,43.45,43.58,360500.0,29.7202,29.8085,29.4962,29.5844,360500.0
2008-12-10 10:40:00,43.62,43.71,43.05,43.31,288500.0,29.6116,29.6727,29.2246,29.4011,288500.0
2008-12-10 10:50:00,43.31,43.33,43.04,43.21,223400.0,29.4011,29.4147,29.2178,29.3333,223400.0
2008-12-10 11:00:00,43.21,43.45,43.01,43.07,434100.0,29.3333,29.4962,29.1975,29.2382,434100.0
2008-12-10 11:10:00,43.05,43.26,43.05,43.12,375500.0,29.2246,29.3672,29.2246,29.2722,375500.0
2008-12-10 11:20:00,43.12,43.39,42.92,43.0,332300.0,29.2722,29.4554,29.1364,29.1907,332300.0
2008-12-10 11:30:00,43.0,43.32,42.84,43.1,300900.0,29.1907,29.4079,29.0821,29.2586,300900.0
2008-12-10 11:40:00,43.1,43.35,43.05,43.22,243100.0,29.2586,29.4283,29.2246,29.34,243100.0
2008-12-10 11:50:00,43.21,43.45,43.19,43.31,518500.0,29.3333,29.4962,29.3197,29.4011,518500.0
2008-12-10 12:00:00,43.32,43.97,43.27,43.95,318100.0,29.4079,29.8492,29.374,29.8356,318100.0
2008-12-10 12:10:00,43.94,44.34,43.87,44.01,359500.0,29.8288,30.1004,29.7813,29.8763,359500.0
2008-12-10 12:20:00,44.0,44.1,43.65,43.79,200300.0,29.8695,29.9374,29.632,29.727,200300.0
2008-12-10 12:30:00,43.8,44.04,43.68,43.89,181700.0,29.7338,29.8967,29.6523,29.7949,181700.0
2008-12-10 12:40:00,43.88,44.09,43.84,43.99,191600.0,29.7881,29.9306,29.7609,29.8628,191600.0
2008-12-10 12:50:00,44.0,44.13,43.68,43.74,252700.0,29.8695,29.9578,29.6523,29.693,252700.0
2008-12-10 13:00:00,43.72,44.0,43.65,43.83,230100.0,29.6795,29.8695,29.632,29.7541,230100.0
2008-12-10 13:10:00,43.86,44.12,43.82,44.07,175400.0,29.7745,29.951,29.7474,29.9171,175400.0
2008-12-10 13:20:00,44.06,44.12,43.83,43.97,163100.0,29.9103,29.951,29.7541,29.8492,163100.0
2008-12-10 13:30:00,43.96,44.03,43.59,43.76,206200.0,29.8424,29.8899,29.5912,29.7066,206200.0
2008-12-10 13:40:00,43.75,43.75,43.45,43.61,226100.0,29.6998,29.6998,29.4962,29.6048,226100.0
2008-12-10 13:50:00,43.6,43.6,43.29,43.33,424300.0,29.598,29.598,29.3876,29.4147,424300.0
2008-12-10 14:00:00,43.32,43.57,43.23,43.54,279600.0,29.4079,29.5776,29.3468,29.5573,279600.0
2008-12-10 14:10:00,43.56,43.64,43.23,43.29,309600.0,29.5709,29.6252,29.3468,29.3876,309600.0
2008-12-10 14:20:00,43.28,43.31,42.83,43.06,290100.0,29.3808,29.4011,29.0753,29.2314,290100.0
2008-12-10 14:30:00,43.06,43.15,42.8,43.07,328000.0,29.2314,29.2925,29.0549,29.2382,328000.0
2008-12-10 14:40:00,43.08,43.21,42.96,42.98,319900.0,29.245,29.3333,29.1635,29.1771,319900.0
2008-12-10 14:50:00,42.99,43.4,42.93,43.25,281000.0,29.1839,29.4622,29.1432,29.3604,281000.0
2008-12-10 15:00:00,43.27,43.45,43.12,43.39,310400.0,29.374,29.4962,29.2722,29.4554,310400.0
2008-12-10 15:10:00,43.39,43.97,43.32,43.84,260700.0,29.4554,29.8492,29.4079,29.7609,260700.0
2008-12-10 15:20:00,43.82,43.83,43.51,43.66,322100.0,29.7474,29.7541,29.5369,29.6387,322100.0
2008-12-10 15:30:00,43.64,43.67,43.21,43.27,276700.0,29.6252,29.6455,29.3333,29.374,276700.0
2008-12-10 15:40:00,43.27,43.7,43.26,43.48,401200.0,29.374,29.6659,29.3672,29.5165,401200.0
2008-12-10 15:50:00,43.5,43.8,43.36,43.57,688900.0,29.5301,29.7338,29.4351,29.5776,688900.0
2008-12-11 09:30:00,44.29,44.29,42.75,43.03,842800.0,30.0664,30.0664,29.021,29.2111,842800.0
2008-12-11 09:40:00,43.05,43.4,42.62,43.17,495300.0,29.2246,29.4622,28.9327,29.3061,495300.0
2008-12-11 09:50:00,43.16,43.98,43.1,43.96,479600.0,29.2993,29.856,29.2586,29.8424,479600.0
2008-12-11 10:00:00,43.95,43.98,43.5,43.8,554600.0,29.8356,29.856,29.5301,29.7338,554600.0
2008-12-11 10:10:00,43.79,44.02,43.71,43.95,345400.0,29.727,29.8831,29.6727,29.8356,345400.0
2008-12-11 10:20:00,43.95,44.49,43.9,43.96,607500.0,29.8356,30.2022,29.8017,29.8424,607500.0
2008-12-11 10:30:00,43.96,44.25,43.85,43.97,396900.0,29.8424,30.0393,29.7677,29.8492,396900.0
2008-12-11 10:40:00,43.96,44.0,43.5,43.5,428500.0,29.8424,29.8695,29.5301,29.5301,428500.0
2008-12-11 10:50:00,43.5,43.53,43.26,43.28,310000.0,29.5301,29.5505,29.3672,29.3808,310000.0
2008-12-11 11:00:00,43.28,43.66,43.28,43.57,231100.0,29.3808,29.6387,29.3808,29.5776,231100.0
2008-12-11 11:10:00,43.56,43.79,43.5,43.54,304400.0,29.5709,29.727,29.5301,29.5573,304400.0
2008-12-11 11:20:00,43.52,43.89,43.43,43.52,167700.0,29.5437,29.7949,29.4826,29.5437,167700.0
2008-12-11 11:30:00,43.5,43.77,43.48,43.7,139400.0,29.5301,29.7134,29.5165,29.6659,139400.0
2008-12-11 11:40:00,43.71,43.97,43.67,43.93,242200.0,29.6727,29.8492,29.6455,29.822,242200.0
2008-12-11 11:50:00,43.93,44.01,43.72,43.92,193700.0,29.822,29.8763,29.6795,29.8152,193700.0
2008-12-11 12:00:00,43.93,44.11,43.83,44.04,263900.0,29.822,29.9442,29.7541,29.8967,263900.0
2008-12-11 12:10:00,44.04,44.09,43.82,43.96,168700.0,29.8967,29.9306,29.7474,29.8424,168700.0
2008-12-11 12:20:00,43.99,44.03,43.83,43.89,118700.0,29.8628,29.8899,29.7541,29.7949,118700.0
2008-12-11 12:30:00,43.9,43.96,43.75,43.84,178000.0,29.8017,29.8424,29.6998,29.7609,178000.0
2008-12-11 12:40:00,43.84,44.0,43.75,43.91,198500.0,29.7609,29.8695,29.6998,29.8085,198500.0
2008-12-11 12:50:00,43.91,44.2,43.85,44.01,240700.0,29.8085,30.0053,29.7677,29.8763,240700.0
2008-12-11 13:00:00,44.02,44.09,43.9,43.96,135000.0,29.8831,29.9306,29.8017,29.8424,135000.0
2008-12-11 13:10:00,43.96,44.0,43.61,43.79,179700.0,29.8424,29.8695,29.6048,29.727,179700.0
2008-12-11 13:20:00,43.8,43.82,43.53,43.63,123100.0,29.7338,29.7474,29.5505,29.6184,123100.0
2008-12-11 13:30:00,43.63,43.69,43.46,43.64,181300.0,29.6184,29.6591,29.503,29.6252,181300.0
2008-12-11 13:40:00,43.65,43.88,43.62,43.75,165700.0,29.632,29.7881,29.6116,29.6998,165700.0
2008-12-11 13:50:00,43.77,43.83,43.51,43.65,198400.0,29.7134,29.7541,29.5369,29.632,198400.0
2008-12-11 14:00:00,43.66,43.73,43.6,43.63,208900.0,29.6387,29.6863,29.598,29.6184,208900.0
2008-12-11 14:10:00,43.64,43.69,43.5,43.61,254800.0,29.6252,29.6591,29.5301,29.6048,254800.0
2008-12-11 14:20:00,43.63,43.65,43.4,43.53,256000.0,29.6184,29.632,29.4622,29.5505,256000.0
2008-12-11 14:30:00,43.52,43.85,43.47,43.65,187800.0,29.5437,29.7677,29.5098,29.632,187800.0
2008-12-11 14:40:00,43.66,43.76,43.4,43.42,253300.0,29.6387,29.7066,29.4622,29.4758,253300.0
2008-12-11 14:50:00,43.41,43.49,42.95,43.0,406400.0,29.469,29.5233,29.1568,29.1907,406400.0
2008-12-11 15:00:00,43.01,43.02,42.24,42.34,512000.0,29.1975,29.2043,28.6748,28.7427,512000.0
2008-12-11 15:10:00,42.36,42.56,42.04,42.45,469900.0,28.7562,28.892,28.539,28.8173,469900.0
2008-12-11 15:20:00,42.45,42.65,42.12,42.64,411800.0,28.8173,28.9531,28.5933,28.9463,411800.0
2008-12-11 15:30:00,42.65,42.71,42.07,42.09,474900.0,28.9531,28.9938,28.5594,28.5729,474900.0
2008-12-11 15:40:00,42.09,42.63,42.01,42.52,588900.0,28.5729,28.9395,28.5186,28.8648,588900.0
2008-12-11 15:50:00,42.55,42.6,42.27,42.43,801300.0,28.8852,28.9192,28.6951,28.8037,801300.0
2008-12-12 09:30:00,40.25,41.3,39.5,39.56,883500.0,27.3238,28.0366,26.8147,26.8554,883500.0
2008-12-12 09:40:00,39.57,39.81,39.18,39.43,580100.0,26.8622,27.0252,26.5975,26.7672,580100.0
2008-12-12 09:50:00,39.43,39.71,39.15,39.48,651600.0,26.7672,26.9573,26.5771,26.8011,651600.0
2008-12-12 10:00:00,39.46,39.93,39.25,39.44,527600.0,26.7876,27.1066,26.645,26.774,527600.0
2008-12-12 10:10:00,39.46,39.7,39.2,39.27,433000.0,26.7876,26.9505,26.6111,26.6586,433000.0
2008-12-12 10:20:00,39.26,39.48,39.07,39.24,358700.0,26.6518,26.8011,26.5228,26.6382,358700.0
2008-12-12 10:30:00,39.24,39.47,39.1,39.47,299900.0,26.6382,26.7943,26.5432,26.7943,299900.0
2008-12-12 10:40:00,39.46,39.74,39.37,39.58,223000.0,26.7876,26.9776,26.7265,26.869,223000.0
2008-12-12 10:50:00,39.55,40.18,39.53,40.02,355400.0,26.8487,27.2763,26.8351,27.1677,355400.0
2008-12-12 11:00:00,40.02,40.27,39.7,40.27,307700.0,27.1677,27.3374,26.9505,27.3374,307700.0
2008-12-12 11:10:00,40.27,40.36,39.91,40.01,320700.0,27.3374,27.3985,27.093,27.1609,320700.0
2008-12-12 11:20:00,40.01,40.14,39.64,39.78,245700.0,27.1609,27.2492,26.9097,27.0048,245700.0
2008-12-12 11:30:00,39.78,40.12,39.66,39.85,205900.0,27.0048,27.2356,26.9233,27.0523,205900.0
2008-12-12 11:40:00,39.85,39.9,39.65,39.85,160000.0,27.0523,27.0863,26.9165,27.0523,160000.0
2008-12-12 11:50:00,39.85,40.3,39.84,40.22,171900.0,27.0523,27.3578,27.0455,27.3035,171900.0
2008-12-12 12:00:00,40.23,40.62,40.22,40.44,191600.0,27.3103,27.575,27.3035,27.4528,191600.0
2008-12-12 12:10:00,40.45,40.53,40.32,40.53,137000.0,27.4596,27.5139,27.3714,27.5139,137000.0
2008-12-12 12:20:00,40.53,40.84,40.53,40.83,134500.0,27.5139,27.7244,27.5139,27.7176,134500.0
2008-12-12 12:30:00,40.83,41.1,40.71,41.01,190700.0,27.7176,27.9009,27.6361,27.8398,190700.0
2008-12-12 12:40:00,41.01,41.17,40.81,40.87,164000.0,27.8398,27.9484,27.704,27.7447,164000.0
2008-12-12 12:50:00,40.87,41.19,40.77,40.93,180900.0,27.7447,27.962,27.6769,27.7855,180900.0
2008-12-12 13:00:00,40.93,41.19,40.75,40.87,189500.0,27.7855,27.962,27.6633,27.7447,189500.0
2008-12-12 13:10:00,40.88,40.99,40.61,40.66,91600.0,27.7515,27.8262,27.5682,27.6022,91600.0
2008-12-12 13:20:00,40.66,40.68,40.12,40.18,222100.0,27.6022,27.6158,27.2356,27.2763,222100.0
2008-12-12 13:30:00,40.19,40.35,39.8,39.89,194200.0,27.2831,27.3917,27.0184,27.0795,194200.0
2008-12-12 13:40:00,39.92,40.11,39.71,39.98,152700.0,27.0998,27.2288,26.9573,27.1406,152700.0
2008-12-12 13:50:00,39.97,40.05,39.88,39.91,167700.0,27.1338,27.1881,27.0727,27.093,167700.0
2008-12-12 14:00:00,39.91,40.73,39.88,40.58,221600.0,27.093,27.6497,27.0727,27.5479,221600.0
2008-12-12 14:10:00,40.59,40.85,40.54,40.66,276900.0,27.5547,27.7312,27.5207,27.6022,276900.0
2008-12-12 14:20:00,40.65,40.76,40.31,40.55,228800.0,27.5954,27.6701,27.3646,27.5275,228800.0
2008-12-12 14:30:00,40.54,40.62,40.2,40.51,269800.0,27.5207,27.575,27.2899,27.5004,269800.0
2008-12-12 14:40:00,40.54,40.6,40.23,40.4,211600.0,27.5207,27.5614,27.3103,27.4257,211600.0
2008-12-12 14:50:00,40.39,40.86,40.37,40.82,283700.0,27.4189,27.7379,27.4053,27.7108,283700.0
2008-12-12 15:00:00,40.82,41.15,40.58,40.71,420600.0,27.7108,27.9348,27.5479,27.6361,420600.0
2008-12-12 15:10:00,40.71,41.03,40.49,40.68,225600.0,27.6361,27.8534,27.4868,27.6158,225600.0
2008-12-12 15:20:00,40.69,41.12,40.65,41.1,234300.0,27.6225,27.9145,27.5954,27.9009,234300.0
2008-12-12 15:30:00,41.1,41.24,40.91,41.15,327000.0,27.9009,27.9959,27.7719,27.9348,327000.0
2008-12-12 15:40:00,41.14,41.17,40.64,40.76,348500.0,27.928,27.9484,27.5886,27.6701,348500.0
2008-12-12 15:50:00,40.75,41.23,40.6,41.2,570800.0,27.6633,27.9891,27.5614,27.9688,570800.0
2008-12-15 09:30:00,41.98,43.24,41.98,42.76,898800.0,28.4983,29.3536,28.4983,29.0278,898800.0
2008-12-15 09:40:00,42.73,43.33,42.46,43.22,497000.0,29.0074,29.4147,28.8241,29.34,497000.0
2008-12-15 09:50:00,43.22,43.44,43.02,43.11,368400.0,29.34,29.4894,29.2043,29.2654,368400.0
2008-12-15 10:00:00,43.1,43.74,42.91,43.5,602900.0,29.2586,29.693,29.1296,29.5301,602900.0
2008-12-15 10:10:00,43.5,43.83,43.32,43.77,409100.0,29.5301,29.7541,29.4079,29.7134,409100.0
2008-12-15 10:20:00,43.77,43.81,43.43,43.74,251500.0,29.7134,29.7406,29.4826,29.693,251500.0
2008-12-15 10:30:00,43.72,43.96,43.31,43.48,378000.0,29.6795,29.8424,29.4011,29.5165,378000.0
2008-12-15 10:40:00,43.5,43.63,42.85,42.93,221200.0,29.5301,29.6184,29.0889,29.1432,221200.0
2008-12-15 10:50:00,42.91,43.12,42.78,42.91,218500.0,29.1296,29.2722,29.0413,29.1296,218500.0
2008-12-15 11:00:00,42.91,42.91,42.57,42.87,232800.0,29.1296,29.1296,28.8988,29.1024,232800.0
2008-12-15 11:10:00,42.87,43.0,42.59,42.82,206400.0,29.1024,29.1907,28.9124,29.0685,206400.0
2008-12-15 11:20:00,42.83,43.43,42.77,43.29,196100.0,29.0753,29.4826,29.0346,29.3876,196100.0
2008-12-15 11:30:00,43.28,43.29,42.76,42.92,219800.0,29.3808,29.3876,29.0278,29.1364,219800.0
2008-12-15 11:40:00,42.91,43.25,42.85,43.24,130700.0,29.1296,29.3604,29.0889,29.3536,130700.0
2008-12-15 11:50:00,43.24,43.53,43.15,43.45,150500.0,29.3536,29.5505,29.2925,29.4962,150500.0
2008-12-15 12:00:00,43.46,43.48,43.09,43.34,171100.0,29.503,29.5165,29.2518,29.4215,171100.0
2008-12-15 12:10:00,43.35,43.49,43.08,43.38,164800.0,29.4283,29.5233,29.245,29.4487,164800.0
2008-12-15 12:20:00,43.38,43.49,43.25,43.33,102900.0,29.4487,29.5233,29.3604,29.4147,102900.0
2008-12-15 12:30:00,43.31,43.32,42.43,42.54,252000.0,29.4011,29.4079,28.8037,28.8784,252000.0
2008-12-15 12:40:00,42.52,42.63,42.36,42.41,111100.0,28.8648,28.9395,28.7562,28.7902,111100.0
2008-12-15 12:50:00,42.42,42.5,42.33,42.5,129800.0,28.797,28.8513,28.7359,28.8513,129800.0
2008-12-15 13:00:00,42.48,42.58,42.04,42.05,217800.0,28.8377,28.9056,28.539,28.5458,217800.0
2008-12-15 13:10:00,42.05,42.31,42.04,42.15,144100.0,28.5458,28.7223,28.539,28.6137,144100.0
2008-12-15 13:20:00,42.15,42.5,42.13,42.37,147000.0,28.6137,28.8513,28.6001,28.763,147000.0
2008-12-15 13:30:00,42.37,42.55,42.23,42.26,115300.0,28.763,28.8852,28.668,28.6883,115300.0
2008-12-15 13:40:00,42.26,42.48,42.23,42.42,186500.0,28.6883,28.8377,28.668,28.797,186500.0
2008-12-15 13:50:00,42.43,42.44,42.19,42.27,179900.0,28.8037,28.8105,28.6408,28.6951,179900.0
2008-12-15 14:00:00,42.27,42.62,42.1,42.14,207600.0,28.6951,28.9327,28.5797,28.6069,207600.0
2008-12-15 14:10:00,42.13,42.15,41.86,42.06,194100.0,28.6001,28.6137,28.4168,28.5526,194100.0
2008-12-15 14:20:00,42.06,42.21,41.93,41.97,182100.0,28.5526,28.6544,28.4643,28.4915,182100.0
2008-12-15 14:30:00,41.97,42.33,41.94,42.31,128600.0,28.4915,28.7359,28.4711,28.7223,128600.0
2008-12-15 14:40:00,42.3,42.38,42.0,42.14,155200.0,28.7155,28.7698,28.5118,28.6069,155200.0
2008-12-15 14:50:00,42.14,42.18,41.86,41.86,150000.0,28.6069,28.634,28.4168,28.4168,150000.0
2008-12-15 15:00:00,41.88,42.1,41.67,41.98,227900.0,28.4304,28.5797,28.2878,28.4983,227900.0
2008-12-15 15:10:00,41.98,42.04,41.7,41.74,242800.0,28.4983,28.539,28.3082,28.3353,242800.0
2008-12-15 15:20:00,41.75,42.24,41.72,42.22,332300.0,28.3421,28.6748,28.3218,28.6612,332300.0
2008-12-15 15:30:00,42.21,42.96,42.02,42.71,416000.0,28.6544,29.1635,28.5254,28.9938,416000.0
2008-12-15 15:40:00,42.72,43.15,42.61,42.81,472800.0,29.0006,29.2925,28.9259,29.0617,472800.0
2008-12-15 15:50:00,42.79,42.87,42.49,42.79,526200.0,29.0481,29.1024,28.8445,29.0481,526200.0
2008-12-16 09:30:00,43.38,43.9,43.27,43.72,473700.0,29.4487,29.8017,29.374,29.6795,473700.0
2008-12-16 09:40:00,43.72,43.85,43.18,43.19,337300.0,29.6795,29.7677,29.3129,29.3197,337300.0
2008-12-16 09:50:00,43.19,43.37,42.9,43.2,254000.0,29.3197,29.4419,29.1228,29.3265,254000.0
2008-12-16 10:00:00,43.19,43.56,42.96,43.52,222800.0,29.3197,29.5709,29.1635,29.5437,222800.0
2008-12-16 10:10:00,43.51,43.54,43.02,43.17,216500.0,29.5369,29.5573,29.2043,29.3061,216500.0
2008-12-16 10:20:00,43.17,43.7,43.15,43.49,262600.0,29.3061,29.6659,29.2925,29.5233,262600.0
2008-12-16 10:30:00,43.49,43.6,43.29,43.31,257900.0,29.5233,29.598,29.3876,29.4011,257900.0
2008-12-16 10:40:00,43.3,43.35,42.53,42.74,274400.0,29.3944,29.4283,28.8716,29.0142,274400.0
2008-12-16 10:50:00,42.73,42.89,42.6,42.68,172600.0,29.0074,29.116,28.9192,28.9735,172600.0
2008-12-16 11:00:00,42.68,42.84,42.67,42.76,251900.0,28.9735,29.0821,28.9667,29.0278,251900.0
2008-12-16 11:10:00,42.76,42.78,42.25,42.25,289800.0,29.0278,29.0413,28.6816,28.6816,289800.0
2008-12-16 11:20:00,42.25,42.57,42.25,42.56,122600.0,28.6816,28.8988,28.6816,28.892,122600.0
2008-12-16 11:30:00,42.55,42.8,42.55,42.61,122000.0,28.8852,29.0549,28.8852,28.9259,122000.0
2008-12-16 11:40:00,42.61,42.73,42.5,42.55,148500.0,28.9259,29.0074,28.8513,28.8852,148500.0
2008-12-16 11:50:00,42.53,42.64,42.51,42.54,200700.0,28.8716,28.9463,28.8581,28.8784,200700.0
2008-12-16 12:00:00,42.54,42.54,42.21,42.22,176300.0,28.8784,28.8784,28.6544,28.6612,176300.0
2008-12-16 12:10:00,42.23,42.37,42.18,42.22,129900.0,28.668,28.763,28.634,28.6612,129900.0
2008-12-16 12:20:00,42.21,42.3,41.97,42.04,157900.0,28.6544,28.7155,28.4915,28.539,157900.0
2008-12-16 12:30:00,42.05,42.06,41.75,41.8,250400.0,28.5458,28.5526,28.3421,28.3761,250400.0
2008-12-16 12:40:00,41.79,41.83,41.64,41.79,193400.0,28.3693,28.3964,28.2675,28.3693,193400.0
2008-12-16 12:50:00,41.79,41.9,41.67,41.67,174000.0,28.3693,28.444,28.2878,28.2878,174000.0
2008-12-16 13:00:00,41.67,41.69,41.37,41.46,291200.0,28.2878,28.3014,28.0842,28.1453,291200.0
2008-12-16 13:10:00,41.46,41.5,41.15,41.4,285700.0,28.1453,28.1724,27.9348,28.1045,285700.0
2008-12-16 13:20:00,41.36,41.44,41.3,41.42,188200.0,28.0774,28.1317,28.0366,28.1181,188200.0
2008-12-16 13:30:00,41.42,41.62,41.34,41.53,217400.0,28.1181,28.2539,28.0638,28.1928,217400.0
2008-12-16 13:40:00,41.52,41.62,41.4,41.41,179600.0,28.186,28.2539,28.1045,28.1113,179600.0
2008-12-16 13:50:00,41.4,41.53,41.26,41.49,206700.0,28.1045,28.1928,28.0095,28.1656,206700.0
2008-12-16 14:00:00,41.5,41.73,41.45,41.7,176500.0,28.1724,28.3286,28.1385,28.3082,176500.0
2008-12-16 14:10:00,41.67,41.88,41.65,41.75,247100.0,28.2878,28.4304,28.2742,28.3421,247100.0
2008-12-16 14:20:00,41.72,42.24,41.7,42.07,689300.0,28.3218,28.6748,28.3082,28.5594,689300.0
2008-12-16 14:30:00,42.07,42.5,41.68,41.72,862600.0,28.5594,28.8513,28.2946,28.3218,862600.0
2008-12-16 14:40:00,41.71,41.82,41.2,41.43,1538300.0,28.315,28.3896,27.9688,28.1249,1538300.0
2008-12-16 14:50:00,41.42,42.0,41.36,41.92,595500.0,28.1181,28.5118,28.0774,28.4575,595500.0
2008-12-16 15:00:00,41.91,42.05,41.62,41.92,589300.0,28.4507,28.5458,28.2539,28.4575,589300.0
2008-12-16 15:10:00,41.91,42.65,41.89,42.49,871600.0,28.4507,28.9531,28.4372,28.8445,871600.0
2008-12-16 15:20:00,42.5,42.83,42.41,42.73,857300.0,28.8513,29.0753,28.7902,29.0074,857300.0
2008-12-16 15:30:00,42.73,42.87,42.2,42.72,469900.0,29.0074,29.1024,28.6476,29.0006,469900.0
2008-12-16 15:40:00,42.71,43.21,42.44,42.46,699900.0,28.9938,29.3333,28.8105,28.8241,699900.0
2008-12-16 15:50:00,42.47,42.99,42.45,42.85,1173500.0,28.8309,29.1839,28.8173,29.0889,1173500.0
2008-12-17 09:30:00,42.72,42.98,42.15,42.95,329600.0,29.0006,29.1771,28.6137,29.1568,329600.0
2008-12-17 09:40:00,42.97,43.0,42.54,42.7,225600.0,29.1703,29.1907,28.8784,28.987,225600.0
2008-12-17 09:50:00,42.67,42.69,42.28,42.53,219300.0,28.9667,28.9803,28.7019,28.8716,219300.0
2008-12-17 10:00:00,42.54,42.7,42.1,42.22,252200.0,28.8784,28.987,28.5797,28.6612,252200.0
2008-12-17 10:10:00,42.23,42.38,42.0,42.32,201400.0,28.668,28.7698,28.5118,28.7291,201400.0
2008-12-17 10:20:00,42.29,42.44,42.21,42.33,239000.0,28.7087,28.8105,28.6544,28.7359,239000.0
2008-12-17 10:30:00,42.33,42.33,41.62,42.0,383200.0,28.7359,28.7359,28.2539,28.5118,383200.0
2008-12-17 10:40:00,41.99,43.03,41.76,42.79,613900.0,28.5051,29.2111,28.3489,29.0481,613900.0
2008-12-17 10:50:00,42.79,43.61,42.5,43.49,458500.0,29.0481,29.6048,28.8513,29.5233,458500.0
2008-12-17 11:00:00,43.5,43.68,42.98,43.0,447800.0,29.5301,29.6523,29.1771,29.1907,447800.0
2008-12-17 11:10:00,43.02,43.22,42.67,42.71,320200.0,29.2043,29.34,28.9667,28.9938,320200.0
2008-12-17 11:20:00,42.71,42.84,42.58,42.67,259300.0,28.9938,29.0821,28.9056,28.9667,259300.0
2008-12-17 11:30:00,42.68,42.75,42.18,42.37,342700.0,28.9735,29.021,28.634,28.763,342700.0
2008-12-17 11:40:00,42.37,42.47,42.26,42.37,158400.0,28.763,28.8309,28.6883,28.763,158400.0
2008-12-17 11:50:00,42.38,42.56,42.33,42.38,244800.0,28.7698,28.892,28.7359,28.7698,244800.0
2008-12-17 12:00:00,42.38,42.38,42.04,42.22,215600.0,28.7698,28.7698,28.539,28.6612,215600.0
2008-12-17 12:10:00,42.21,42.49,42.2,42.24,218700.0,28.6544,28.8445,28.6476,28.6748,218700.0
2008-12-17 12:20:00,42.24,42.35,42.09,42.27,199700.0,28.6748,28.7494,28.5729,28.6951,199700.0
2008-12-17 12:30:00,42.27,42.42,42.25,42.3,175100.0,28.6951,28.797,28.6816,28.7155,175100.0
2008-12-17 12:40:00,42.31,42.41,42.14,42.36,220400.0,28.7223,28.7902,28.6069,28.7562,220400.0
2008-12-17 12:50:00,42.36,42.62,42.23,42.25,242000.0,28.7562,28.9327,28.668,28.6816,242000.0
2008-12-17 13:00:00,42.24,42.26,42.01,42.17,229100.0,28.6748,28.6883,28.5186,28.6272,229100.0
2008-12-17 13:10:00,42.17,42.24,42.06,42.16,159600.0,28.6272,28.6748,28.5526,28.6205,159600.0
2008-12-17 13:20:00,42.18,42.66,42.15,42.37,190900.0,28.634,28.9599,28.6137,28.763,190900.0
2008-12-17 13:30:00,42.34,42.65,42.18,42.6,307700.0,28.7427,28.9531,28.634,28.9192,307700.0
2008-12-17 13:40:00,42.59,42.82,42.55,42.6,190400.0,28.9124,29.0685,28.8852,28.9192,190400.0
2008-12-17 13:50:00,42.61,42.61,42.33,42.39,159500.0,28.9259,28.9259,28.7359,28.7766,159500.0
2008-12-17 14:00:00,42.35,42.46,42.16,42.39,137700.0,28.7494,28.8241,28.6205,28.7766,137700.0
2008-12-17 14:10:00,42.37,42.5,42.22,42.26,263500.0,28.763,28.8513,28.6612,28.6883,263500.0
2008-12-17 14:20:00,42.26,42.33,41.75,41.78,370300.0,28.6883,28.7359,28.3421,28.3625,370300.0
2008-12-17 14:30:00,41.79,41.81,41.32,41.67,372400.0,28.3693,28.3829,28.0502,28.2878,372400.0
2008-12-17 14:40:00,41.66,41.94,41.53,41.92,202900.0,28.281,28.4711,28.1928,28.4575,202900.0
2008-12-17 14:50:00,41.91,42.05,41.7,42.02,227500.0,28.4507,28.5458,28.3082,28.5254,227500.0
2008-12-17 15:00:00,42.03,42.35,42.02,42.19,341200.0,28.5322,28.7494,28.5254,28.6408,341200.0
2008-12-17 15:10:00,42.18,42.49,41.97,42.35,302100.0,28.634,28.8445,28.4915,28.7494,302100.0
2008-12-17 15:20:00,42.35,42.47,42.11,42.15,309800.0,28.7494,28.8309,28.5865,28.6137,309800.0
2008-12-17 15:30:00,42.13,42.26,41.92,42.13,460500.0,28.6001,28.6883,28.4575,28.6001,460500.0
2008-12-17 15:40:00,42.14,42.98,42.14,42.94,710900.0,28.6069,29.1771,28.6069,29.15,710900.0
2008-12-17 15:50:00,42.94,42.98,42.43,42.48,948200.0,29.15,29.1771,28.8037,28.8377,948200.0
2008-12-18 09:30:00,42.47,42.51,40.56,40.63,560200.0,28.8309,28.8581,27.5343,27.5818,560200.0
2008-12-18 09:40:00,40.63,40.74,40.12,40.63,561800.0,27.5818,27.6565,27.2356,27.5818,561800.0
2008-12-18 09:50:00,40.65,40.66,40.25,40.39,666700.0,27.5954,27.6022,27.3238,27.4189,666700.0
2008-12-18 10:00:00,40.42,40.62,40.12,40.35,655300.0,27.4393,27.575,27.2356,27.3917,655300.0
2008-12-18 10:10:00,40.37,40.57,40.27,40.31,456800.0,27.4053,27.5411,27.3374,27.3646,456800.0
2008-12-18 10:20:00,40.32,40.47,40.25,40.37,363000.0,27.3714,27.4732,27.3238,27.4053,363000.0
2008-12-18 10:30:00,40.35,40.6,40.31,40.58,262600.0,27.3917,27.5614,27.3646,27.5479,262600.0
2008-12-18 10:40:00,40.58,40.86,40.45,40.81,282900.0,27.5479,27.7379,27.4596,27.704,282900.0
2008-12-18 10:50:00,40.83,40.86,40.6,40.75,284700.0,27.7176,27.7379,27.5614,27.6633,284700.0
2008-12-18 11:00:00,40.74,40.9,40.69,40.74,208200.0,27.6565,27.7651,27.6225,27.6565,208200.0
2008-12-18 11:10:00,40.74,40.85,40.53,40.83,364400.0,27.6565,27.7312,27.5139,27.7176,364400.0
2008-12-18 11:20:00,40.83,40.87,40.67,40.74,261000.0,27.7176,27.7447,27.609,27.6565,261000.0
2008-12-18 11:30:00,40.74,40.97,40.7,40.97,228000.0,27.6565,27.8126,27.6293,27.8126,228000.0
2008-12-18 11:40:00,40.97,41.29,40.96,41.21,248300.0,27.8126,28.0299,27.8058,27.9755,248300.0
2008-12-18 11:50:00,41.2,41.37,41.19,41.3,177000.0,27.9688,28.0842,27.962,28.0366,177000.0
2008-12-18 12:00:00,41.29,41.37,41.16,41.28,206300.0,28.0299,28.0842,27.9416,28.0231,206300.0
2008-12-18 12:10:00,41.28,41.35,41.2,41.34,108700.0,28.0231,28.0706,27.9688,28.0638,108700.0
2008-12-18 12:20:00,41.35,41.4,41.19,41.27,286500.0,28.0706,28.1045,27.962,28.0163,286500.0
2008-12-18 12:30:00,41.26,41.7,41.22,41.5,319400.0,28.0095,28.3082,27.9823,28.1724,319400.0
2008-12-18 12:40:00,41.5,41.97,41.49,41.97,277200.0,28.1724,28.4915,28.1656,28.4915,277200.0
2008-12-18 12:50:00,41.97,42.0,41.72,42.0,266500.0,28.4915,28.5118,28.3218,28.5118,266500.0
2008-12-18 13:00:00,41.99,42.29,41.92,42.1,216700.0,28.5051,28.7087,28.4575,28.5797,216700.0
2008-12-18 13:10:00,42.08,42.4,42.08,42.33,153100.0,28.5662,28.7834,28.5662,28.7359,153100.0
2008-12-18 13:20:00,42.32,42.32,41.9,41.98,156400.0,28.7291,28.7291,28.444,28.4983,156400.0
2008-12-18 13:30:00,41.98,42.05,41.77,41.84,154600.0,28.4983,28.5458,28.3557,28.4032,154600.0
2008-12-18 13:40:00,41.84,41.84,41.48,41.56,189900.0,28.4032,28.4032,28.1588,28.2131,189900.0
2008-12-18 13:50:00,41.56,41.66,41.49,41.52,255200.0,28.2131,28.281,28.1656,28.186,255200.0
2008-12-18 14:00:00,41.5,41.55,41.17,41.3,243600.0,28.1724,28.2064,27.9484,28.0366,243600.0
2008-12-18 14:10:00,41.28,41.35,40.8,40.87,293000.0,28.0231,28.0706,27.6972,27.7447,293000.0
2008-12-18 14:20:00,40.86,40.95,40.42,40.7,402400.0,27.7379,27.799,27.4393,27.6293,402400.0
2008-12-18 14:30:00,40.69,40.9,40.68,40.79,188100.0,27.6225,27.7651,27.6158,27.6904,188100.0
2008-12-18 14:40:00,40.78,40.8,40.59,40.73,338900.0,27.6836,27.6972,27.5547,27.6497,338900.0
2008-12-18 14:50:00,40.72,40.88,40.5,40.51,541300.0,27.6429,27.7515,27.4936,27.5004,541300.0
2008-12-18 15:00:00,40.51,40.52,40.05,40.12,923500.0,27.5004,27.5071,27.1881,27.2356,923500.0
2008-12-18 15:10:00,40.12,40.17,39.98,40.07,738000.0,27.2356,27.2695,27.1406,27.2017,738000.0
2008-12-18 15:20:00,40.08,40.08,39.61,39.76,854200.0,27.2084,27.2084,26.8894,26.9912,854200.0
2008-12-18 15:30:00,39.75,39.87,39.63,39.78,1004800.0,26.9844,27.0659,26.903,27.0048,1004800.0
2008-12-18 15:40:00,39.78,39.86,39.36,39.41,959700.0,27.0048,27.0591,26.7197,26.7536,959700.0
2008-12-18 15:50:00,39.42,39.72,39.29,39.41,1565200.0,26.7604,26.9641,26.6721,26.7536,1565200.0
2008-12-19 09:30:00,39.55,40.96,39.36,40.37,3129500.0,26.8487,27.8058,26.7197,27.4053,3129500.0
2008-12-19 09:40:00,40.4,40.63,39.98,40.36,402100.0,27.4257,27.5818,27.1406,27.3985,402100.0
2008-12-19 09:50:00,40.34,40.98,40.26,40.89,305400.0,27.3849,27.8194,27.3306,27.7583,305400.0
2008-12-19 10:00:00,40.89,41.34,40.84,41.3,376100.0,27.7583,28.0638,27.7244,28.0366,376100.0
2008-12-19 10:10:00,41.3,41.82,41.25,41.72,362200.0,28.0366,28.3896,28.0027,28.3218,362200.0
2008-12-19 10:20:00,41.73,41.89,41.48,41.65,379400.0,28.3286,28.4372,28.1588,28.2742,379400.0
2008-12-19 10:30:00,41.65,41.67,41.43,41.55,314900.0,28.2742,28.2878,28.1249,28.2064,314900.0
2008-12-19 10:40:00,41.56,41.74,41.3,41.33,594500.0,28.2131,28.3353,28.0366,28.057,594500.0
2008-12-19 10:50:00,41.3,41.5,41.18,41.29,421800.0,28.0366,28.1724,27.9552,28.0299,421800.0
2008-12-19 11:00:00,41.33,41.37,41.1,41.11,377500.0,28.057,28.0842,27.9009,27.9077,377500.0
2008-12-19 11:10:00,41.11,41.48,41.09,41.37,154400.0,27.9077,28.1588,27.8941,28.0842,154400.0
2008-12-19 11:20:00,41.38,41.49,41.03,41.06,275100.0,28.091,28.1656,27.8534,27.8737,275100.0
2008-12-19 11:30:00,41.06,41.13,40.95,40.98,296800.0,27.8737,27.9212,27.799,27.8194,296800.0
2008-12-19 11:40:00,40.98,41.07,40.65,40.67,252500.0,27.8194,27.8805,27.5954,27.609,252500.0
2008-12-19 11:50:00,40.66,40.81,40.59,40.71,217700.0,27.6022,27.704,27.5547,27.6361,217700.0
2008-12-19 12:00:00,40.71,40.94,40.37,40.42,289700.0,27.6361,27.7923,27.4053,27.4393,289700.0
2008-12-19 12:10:00,40.41,40.99,40.4,40.78,195600.0,27.4325,27.8262,27.4257,27.6836,195600.0
2008-12-19 12:20:00,40.78,40.82,40.5,40.78,255800.0,27.6836,27.7108,27.4936,27.6836,255800.0
2008-12-19 12:30:00,40.77,40.92,40.68,40.92,273600.0,27.6769,27.7787,27.6158,27.7787,273600.0
2008-12-19 12:40:00,40.9,40.92,40.66,40.82,165700.0,27.7651,27.7787,27.6022,27.7108,165700.0
2008-12-19 12:50:00,40.82,40.82,40.6,40.6,161700.0,27.7108,27.7108,27.5614,27.5614,161700.0
2008-12-19 13:00:00,40.63,40.95,40.6,40.93,141300.0,27.5818,27.799,27.5614,27.7855,141300.0
2008-12-19 13:10:00,40.92,41.0,40.81,40.85,154200.0,27.7787,27.833,27.704,27.7312,154200.0
2008-12-19 13:20:00,40.84,40.99,40.83,40.96,142100.0,27.7244,27.8262,27.7176,27.8058,142100.0
2008-12-19 13:30:00,40.96,41.01,40.9,40.99,147400.0,27.8058,27.8398,27.7651,27.8262,147400.0
2008-12-19 13:40:00,40.99,41.02,40.9,40.9,146700.0,27.8262,27.8466,27.7651,27.7651,146700.0
2008-12-19 13:50:00,40.92,40.95,40.65,40.7,135900.0,27.7787,27.799,27.5954,27.6293,135900.0
2008-12-19 14:00:00,40.7,40.8,40.63,40.65,241800.0,27.6293,27.6972,27.5818,27.5954,241800.0
2008-12-19 14:10:00,40.65,40.75,40.54,40.54,282400.0,27.5954,27.6633,27.5207,27.5207,282400.0
2008-12-19 14:20:00,40.56,40.58,40.33,40.54,294000.0,27.5343,27.5479,27.3782,27.5207,294000.0
2008-12-19 14:30:00,40.55,40.65,40.45,40.58,189600.0,27.5275,27.5954,27.4596,27.5479,189600.0
2008-12-19 14:40:00,40.57,40.87,40.52,40.69,188400.0,27.5411,27.7447,27.5071,27.6225,188400.0
2008-12-19 14:50:00,40.69,40.75,40.36,40.5,181200.0,27.6225,27.6633,27.3985,27.4936,181200.0
2008-12-19 15:00:00,40.52,40.54,40.26,40.29,257600.0,27.5071,27.5207,27.3306,27.351,257600.0
2008-12-19 15:10:00,40.3,40.38,39.84,39.85,353000.0,27.3578,27.4121,27.0455,27.0523,353000.0
2008-12-19 15:20:00,39.87,40.04,39.75,39.96,397500.0,27.0659,27.1813,26.9844,27.127,397500.0
2008-12-19 15:30:00,39.97,39.98,39.62,39.78,601400.0,27.1338,27.1406,26.8962,27.0048,601400.0
2008-12-19 15:40:00,39.79,40.13,39.79,40.12,494800.0,27.0116,27.2424,27.0116,27.2356,494800.0
2008-12-19 15:50:00,40.11,40.35,40.11,40.19,1164000.0,27.2288,27.3917,27.2288,27.2831,1164000.0
2008-12-22 09:30:00,40.68,41.7,40.45,40.54,561700.0,27.6158,28.3082,27.4596,27.5207,561700.0
2008-12-22 09:40:00,40.55,40.88,40.21,40.76,275700.0,27.5275,27.7515,27.2967,27.6701,275700.0
2008-12-22 09:50:00,40.75,40.89,40.58,40.7,300200.0,27.6633,27.7583,27.5479,27.6293,300200.0
2008-12-22 10:00:00,40.7,40.83,40.1,40.28,181800.0,27.6293,27.7176,27.222,27.3442,181800.0
2008-12-22 10:10:00,40.29,40.3,40.0,40.21,122800.0,27.351,27.3578,27.1541,27.2967,122800.0
2008-12-22 10:20:00,40.21,40.27,40.03,40.17,185700.0,27.2967,27.3374,27.1745,27.2695,185700.0
2008-12-22 10:30:00,40.15,40.19,40.02,40.13,155800.0,27.256,27.2831,27.1677,27.2424,155800.0
2008-12-22 10:40:00,40.13,40.28,40.06,40.26,142500.0,27.2424,27.3442,27.1949,27.3306,142500.0
2008-12-22 10:50:00,40.26,40.52,40.23,40.44,189100.0,27.3306,27.5071,27.3103,27.4528,189100.0
2008-12-22 11:00:00,40.43,40.44,39.91,39.92,202500.0,27.446,27.4528,27.093,27.0998,202500.0
2008-12-22 11:10:00,39.92,40.08,39.75,39.81,209300.0,27.0998,27.2084,26.9844,27.0252,209300.0
2008-12-22 11:20:00,39.81,39.81,39.32,39.37,259500.0,27.0252,27.0252,26.6925,26.7265,259500.0
2008-12-22 11:30:00,39.36,39.37,39.09,39.22,228100.0,26.7197,26.7265,26.5364,26.6246,228100.0
2008-12-22 11:40:00,39.21,39.36,39.08,39.23,180900.0,26.6178,26.7197,26.5296,26.6314,180900.0
2008-12-22 11:50:00,39.21,39.28,39.05,39.1,236700.0,26.6178,26.6654,26.5092,26.5432,236700.0
2008-12-22 12:00:00,39.09,39.09,38.8,38.8,341100.0,26.5364,26.5364,26.3395,26.3395,341100.0
2008-12-22 12:10:00,38.8,39.0,38.79,38.96,238900.0,26.3395,26.4753,26.3327,26.4481,238900.0
2008-12-22 12:20:00,38.96,38.97,38.68,38.68,145700.0,26.4481,26.4549,26.258,26.258,145700.0
2008-12-22 12:30:00,38.68,38.79,38.6,38.65,142000.0,26.258,26.3327,26.2037,26.2377,142000.0
2008-12-22 12:40:00,38.65,39.0,38.63,38.98,148400.0,26.2377,26.4753,26.2241,26.4617,148400.0
2008-12-22 12:50:00,38.99,39.38,38.98,39.31,389300.0,26.4685,26.7332,26.4617,26.6857,389300.0
2008-12-22 13:00:00,39.31,39.49,39.3,39.38,206500.0,26.6857,26.8079,26.6789,26.7332,206500.0
2008-12-22 13:10:00,39.38,39.56,39.22,39.52,309100.0,26.7332,26.8554,26.6246,26.8283,309100.0
2008-12-22 13:20:00,39.53,39.64,39.33,39.51,273300.0,26.8351,26.9097,26.6993,26.8215,273300.0
2008-12-22 13:30:00,39.51,39.56,39.34,39.44,140800.0,26.8215,26.8554,26.7061,26.774,140800.0
2008-12-22 13:40:00,39.44,39.51,39.21,39.25,224000.0,26.774,26.8215,26.6178,26.645,224000.0
2008-12-22 13:50:00,39.27,39.43,39.18,39.38,162000.0,26.6586,26.7672,26.5975,26.7332,162000.0
2008-12-22 14:00:00,39.37,39.44,39.23,39.31,197400.0,26.7265,26.774,26.6314,26.6857,197400.0
2008-12-22 14:10:00,39.3,39.36,39.01,39.09,207800.0,26.6789,26.7197,26.4821,26.5364,207800.0
2008-12-22 14:20:00,39.11,39.13,38.79,38.99,285300.0,26.55,26.5635,26.3327,26.4685,285300.0
2008-12-22 14:30:00,39.0,39.1,38.95,39.0,191100.0,26.4753,26.5432,26.4413,26.4753,191100.0
2008-12-22 14:40:00,39.0,39.25,38.98,39.19,158500.0,26.4753,26.645,26.4617,26.6043,158500.0
2008-12-22 14:50:00,39.19,39.23,38.78,38.85,205200.0,26.6043,26.6314,26.3259,26.3735,205200.0
2008-12-22 15:00:00,38.85,38.94,38.75,38.85,378500.0,26.3735,26.4346,26.3056,26.3735,378500.0
2008-12-22 15:10:00,38.83,38.9,38.71,38.79,292800.0,26.3599,26.4074,26.2784,26.3327,292800.0
2008-12-22 15:20:00,38.78,38.87,38.56,38.61,381700.0,26.3259,26.387,26.1766,26.2105,381700.0
2008-12-22 15:30:00,38.62,38.79,38.53,38.59,400700.0,26.2173,26.3327,26.1562,26.197,400700.0
2008-12-22 15:40:00,38.58,38.65,38.44,38.49,712400.0,26.1902,26.2377,26.0951,26.1291,712400.0
2008-12-22 15:50:00,38.48,38.94,38.47,38.87,1055300.0,26.1223,26.4346,26.1155,26.387,1055300.0
2008-12-23 09:30:00,39.79,40.0,39.25,39.27,405400.0,27.0116,27.1541,26.645,26.6586,405400.0
2008-12-23 09:40:00,39.27,39.67,39.27,39.46,281700.0,26.6586,26.9301,26.6586,26.7876,281700.0
2008-12-23 09:50:00,39.47,39.61,39.47,39.59,281500.0,26.7943,26.8894,26.7943,26.8758,281500.0
2008-12-23 10:00:00,39.6,39.76,39.46,39.55,439000.0,26.8826,26.9912,26.7876,26.8487,439000.0
2008-12-23 10:10:00,39.55,39.65,39.4,39.44,166500.0,26.8487,26.9165,26.7468,26.774,166500.0
2008-12-23 10:20:00,39.44,39.44,39.0,39.15,245600.0,26.774,26.774,26.4753,26.5771,245600.0
2008-12-23 10:30:00,39.14,39.45,39.11,39.24,244400.0,26.5703,26.7808,26.55,26.6382,244400.0
2008-12-23 10:40:00,39.24,39.26,38.94,39.08,243700.0,26.6382,26.6518,26.4346,26.5296,243700.0
2008-12-23 10:50:00,39.09,39.09,38.79,38.86,179600.0,26.5364,26.5364,26.3327,26.3802,179600.0
2008-12-23 11:00:00,38.85,39.04,38.81,38.87,188600.0,26.3735,26.5024,26.3463,26.387,188600.0
2008-12-23 11:10:00,38.88,38.9,38.75,38.76,173100.0,26.3938,26.4074,26.3056,26.3124,173100.0
2008-12-23 11:20:00,38.76,38.84,38.6,38.72,222400.0,26.3124,26.3667,26.2037,26.2852,222400.0
2008-12-23 11:30:00,38.71,38.86,38.62,38.85,143600.0,26.2784,26.3802,26.2173,26.3735,143600.0
2008-12-23 11:40:00,38.85,38.95,38.7,38.9,148600.0,26.3735,26.4413,26.2716,26.4074,148600.0
2008-12-23 11:50:00,38.9,38.93,38.6,38.65,123100.0,26.4074,26.4278,26.2037,26.2377,123100.0
2008-12-23 12:00:00,38.66,38.71,38.51,38.53,180600.0,26.2445,26.2784,26.1426,26.1562,180600.0
2008-12-23 12:10:00,38.53,38.54,38.3,38.32,230900.0,26.1562,26.163,26.0001,26.0137,230900.0
2008-12-23 12:20:00,38.32,38.36,38.03,38.06,280800.0,26.0137,26.0408,25.8168,25.8372,280800.0
2008-12-23 12:30:00,38.07,38.12,38.01,38.11,249900.0,25.8439,25.8779,25.8032,25.8711,249900.0
2008-12-23 12:40:00,38.12,38.24,38.06,38.19,354500.0,25.8779,25.9594,25.8372,25.9254,354500.0
2008-12-23 12:50:00,38.18,38.38,38.15,38.15,221700.0,25.9186,26.0544,25.8983,25.8983,221700.0
2008-12-23 13:00:00,38.15,38.25,38.07,38.21,112300.0,25.8983,25.9661,25.8439,25.939,112300.0
2008-12-23 13:10:00,38.21,38.33,38.03,38.05,278000.0,25.939,26.0205,25.8168,25.8304,278000.0
2008-12-23 13:20:00,38.04,38.34,38.01,38.26,276800.0,25.8236,26.0272,25.8032,25.9729,276800.0
2008-12-23 13:30:00,38.26,38.29,38.01,38.03,254700.0,25.9729,25.9933,25.8032,25.8168,254700.0
2008-12-23 13:40:00,38.04,38.11,37.89,38.0,456300.0,25.8236,25.8711,25.7218,25.7964,456300.0
2008-12-23 13:50:00,38.0,38.3,37.95,38.2,397600.0,25.7964,26.0001,25.7625,25.9322,397600.0
2008-12-23 14:00:00,38.21,38.26,38.03,38.03,169300.0,25.939,25.9729,25.8168,25.8168,169300.0
2008-12-23 14:10:00,38.03,38.28,37.96,38.12,256700.0,25.8168,25.9865,25.7693,25.8779,256700.0
2008-12-23 14:20:00,38.12,38.36,38.08,38.16,302600.0,25.8779,26.0408,25.8507,25.905,302600.0
2008-12-23 14:30:00,38.19,38.26,37.9,38.16,360400.0,25.9254,25.9729,25.7285,25.905,360400.0
2008-12-23 14:40:00,38.17,38.2,37.87,37.97,275700.0,25.9118,25.9322,25.7082,25.7761,275700.0
2008-12-23 14:50:00,37.96,38.07,37.89,37.93,299500.0,25.7693,25.8439,25.7218,25.7489,299500.0
2008-12-23 15:00:00,37.93,38.12,37.87,37.99,319300.0,25.7489,25.8779,25.7082,25.7896,319300.0
2008-12-23 15:10:00,38.0,38.16,37.92,37.99,346400.0,25.7964,25.905,25.7421,25.7896,346400.0
2008-12-23 15:20:00,37.98,38.13,37.91,37.92,365600.0,25.7829,25.8847,25.7353,25.7421,365600.0
2008-12-23 15:30:00,37.91,38.01,37.76,37.82,425600.0,25.7353,25.8032,25.6335,25.6742,425600.0
2008-12-23 15:40:00,37.81,37.85,37.67,37.7,423600.0,25.6674,25.6946,25.5724,25.5928,423600.0
2008-12-23 15:50:00,37.7,37.85,37.62,37.8,735300.0,25.5928,25.6946,25.5385,25.6607,735300.0
2008-12-24 08:00:00,37.6,37.6,37.6,37.6,1000.0,25.5249,25.5249,25.5249,25.5249,1000.0
2008-12-24 08:10:00,37.6,37.6,37.6,37.6,0.0,25.5249,25.5249,25.5249,25.5249,0.0
2008-12-24 08:20:00,37.6,37.74,37.6,37.74,200.0,25.5249,25.6199,25.5249,25.6199,200.0
2008-12-24 08:30:00,37.74,37.74,37.7,37.7,1000.0,25.6199,25.6199,25.5928,25.5928,1000.0
2008-12-24 08:40:00,37.7,37.7,37.7,37.7,0.0,25.5928,25.5928,25.5928,25.5928,0.0
2008-12-24 08:50:00,37.7,37.7,37.7,37.7,0.0,25.5928,25.5928,25.5928,25.5928,0.0
2008-12-24 09:00:00,37.57,37.7,37.57,37.7,1400.0,25.5045,25.5928,25.5045,25.5928,1400.0
2008-12-24 09:10:00,37.75,37.75,37.75,37.75,1800.0,25.6267,25.6267,25.6267,25.6267,1800.0
2008-12-24 09:20:00,37.54,37.54,37.53,37.53,1100.0,25.4842,25.4842,25.4774,25.4774,1100.0
2008-12-24 09:30:00,37.7,37.99,37.07,37.77,282000.0,25.5928,25.7896,25.1651,25.6403,282000.0
2008-12-24 09:40:00,37.78,37.79,37.51,37.53,159900.0,25.6471,25.6539,25.4638,25.4774,159900.0
2008-12-24 09:50:00,37.53,37.84,37.5,37.84,159800.0,25.4774,25.6878,25.457,25.6878,159800.0
2008-12-24 10:00:00,37.84,37.85,37.61,37.64,175500.0,25.6878,25.6946,25.5317,25.552,175500.0
2008-12-24 10:10:00,37.64,37.64,37.52,37.53,127400.0,25.552,25.552,25.4706,25.4774,127400.0
2008-12-24 10:20:00,37.54,37.73,37.53,37.58,137500.0,25.4842,25.6131,25.4774,25.5113,137500.0
2008-12-24 10:30:00,37.58,37.74,37.32,37.48,303200.0,25.5113,25.6199,25.3348,25.4434,303200.0
2008-12-24 10:40:00,37.47,37.54,37.35,37.53,112100.0,25.4366,25.4842,25.3552,25.4774,112100.0
2008-12-24 10:50:00,37.54,37.81,37.53,37.8,142400.0,25.4842,25.6674,25.4774,25.6607,142400.0
2008-12-24 11:00:00,37.8,37.96,37.72,37.94,141800.0,25.6607,25.7693,25.6063,25.7557,141800.0
2008-12-24 11:10:00,37.94,38.09,37.94,38.02,128000.0,25.7557,25.8575,25.7557,25.81,128000.0
2008-12-24 11:20:00,38.02,38.17,38.01,38.13,174700.0,25.81,25.9118,25.8032,25.8847,174700.0
2008-12-24 11:30:00,38.12,38.14,37.98,38.14,134900.0,25.8779,25.8915,25.7829,25.8915,134900.0
2008-12-24 11:40:00,38.14,38.2,38.08,38.12,127100.0,25.8915,25.9322,25.8507,25.8779,127100.0
2008-12-24 11:50:00,38.12,38.49,38.12,38.46,208500.0,25.8779,26.1291,25.8779,26.1087,208500.0
2008-12-24 12:00:00,38.46,38.5,38.25,38.3,194200.0,26.1087,26.1359,25.9661,26.0001,194200.0
2008-12-24 12:10:00,38.3,38.45,38.29,38.44,157700.0,26.0001,26.1019,25.9933,26.0951,157700.0
2008-12-24 12:20:00,38.44,38.45,38.32,38.35,136100.0,26.0951,26.1019,26.0137,26.034,136100.0
2008-12-24 12:30:00,38.34,38.37,38.09,38.14,99200.0,26.0272,26.0476,25.8575,25.8915,99200.0
2008-12-24 12:40:00,38.14,38.33,38.13,38.22,139200.0,25.8915,26.0205,25.8847,25.9458,139200.0
2008-12-24 12:50:00,38.22,38.28,38.13,38.16,263400.0,25.9458,25.9865,25.8847,25.905,263400.0
2008-12-26 09:30:00,38.49,38.75,38.3,38.63,141000.0,26.1291,26.3056,26.0001,26.2241,141000.0
2008-12-26 09:40:00,38.62,38.73,38.51,38.7,100600.0,26.2173,26.292,26.1426,26.2716,100600.0
2008-12-26 09:50:00,38.71,39.07,38.71,38.85,172900.0,26.2784,26.5228,26.2784,26.3735,172900.0
2008-12-26 10:00:00,38.85,39.14,38.82,38.97,105400.0,26.3735,26.5703,26.3531,26.4549,105400.0
2008-12-26 10:10:00,38.96,38.98,38.55,38.55,106900.0,26.4481,26.4617,26.1698,26.1698,106900.0
2008-12-26 10:20:00,38.54,38.55,38.26,38.42,130100.0,26.163,26.1698,25.9729,26.0815,130100.0
2008-12-26 10:30:00,38.42,38.46,38.26,38.29,105400.0,26.0815,26.1087,25.9729,25.9933,105400.0
2008-12-26 10:40:00,38.3,38.41,38.29,38.39,48400.0,26.0001,26.0748,25.9933,26.0612,48400.0
2008-12-26 10:50:00,38.4,38.48,38.29,38.48,106200.0,26.068,26.1223,25.9933,26.1223,106200.0
2008-12-26 11:00:00,38.47,38.6,38.46,38.52,86600.0,26.1155,26.2037,26.1087,26.1494,86600.0
2008-12-26 11:10:00,38.51,38.51,38.4,38.44,50100.0,26.1426,26.1426,26.068,26.0951,50100.0
2008-12-26 11:20:00,38.44,38.55,38.42,38.55,59000.0,26.0951,26.1698,26.0815,26.1698,59000.0
2008-12-26 11:30:00,38.55,38.89,38.55,38.83,112900.0,26.1698,26.4006,26.1698,26.3599,112900.0
2008-12-26 11:40:00,38.83,39.03,38.82,39.02,144100.0,26.3599,26.4956,26.3531,26.4889,144100.0
2008-12-26 11:50:00,39.02,39.06,38.97,39.01,93600.0,26.4889,26.516,26.4549,26.4821,93600.0
2008-12-26 12:00:00,39.0,39.2,39.0,39.1,93000.0,26.4753,26.6111,26.4753,26.5432,93000.0
2008-12-26 12:10:00,39.12,39.22,38.99,39.02,80100.0,26.5567,26.6246,26.4685,26.4889,80100.0
2008-12-26 12:20:00,39.01,39.04,38.99,39.0,74400.0,26.4821,26.5024,26.4685,26.4753,74400.0
2008-12-26 12:30:00,39.01,39.04,39.0,39.01,49800.0,26.4821,26.5024,26.4753,26.4821,49800.0
2008-12-26 12:40:00,39.0,39.01,38.92,38.93,103200.0,26.4753,26.4821,26.421,26.4278,103200.0
2008-12-26 12:50:00,38.94,39.01,38.83,39.01,84000.0,26.4346,26.4821,26.3599,26.4821,84000.0
2008-12-26 13:00:00,39.0,39.03,38.89,39.02,65300.0,26.4753,26.4956,26.4006,26.4889,65300.0
2008-12-26 13:10:00,39.01,39.09,39.0,39.0,39400.0,26.4821,26.5364,26.4753,26.4753,39400.0
2008-12-26 13:20:00,39.0,39.15,38.99,39.13,58900.0,26.4753,26.5771,26.4685,26.5635,58900.0
2008-12-26 13:30:00,39.13,39.23,39.12,39.16,66600.0,26.5635,26.6314,26.5567,26.5839,66600.0
2008-12-26 13:40:00,39.15,39.23,39.15,39.17,90500.0,26.5771,26.6314,26.5771,26.5907,90500.0
2008-12-26 13:50:00,39.18,39.18,39.1,39.1,78200.0,26.5975,26.5975,26.5432,26.5432,78200.0
2008-12-26 14:00:00,39.12,39.12,39.01,39.01,52500.0,26.5567,26.5567,26.4821,26.4821,52500.0
2008-12-26 14:10:00,39.01,39.09,39.01,39.08,69400.0,26.4821,26.5364,26.4821,26.5296,69400.0
2008-12-26 14:20:00,39.07,39.2,39.07,39.18,64700.0,26.5228,26.6111,26.5228,26.5975,64700.0
2008-12-26 14:30:00,39.19,39.31,39.17,39.27,109100.0,26.6043,26.6857,26.5907,26.6586,109100.0
2008-12-26 14:40:00,39.27,39.34,39.18,39.21,85000.0,26.6586,26.7061,26.5975,26.6178,85000.0
2008-12-26 14:50:00,39.23,39.44,39.2,39.41,144700.0,26.6314,26.774,26.6111,26.7536,144700.0
2008-12-26 15:00:00,39.4,39.46,39.38,39.42,131800.0,26.7468,26.7876,26.7332,26.7604,131800.0
2008-12-26 15:10:00,39.43,39.45,39.35,39.4,155400.0,26.7672,26.7808,26.7129,26.7468,155400.0
2008-12-26 15:20:00,39.39,39.5,39.3,39.43,114100.0,26.74,26.8147,26.6789,26.7672,114100.0
2008-12-26 15:30:00,39.44,39.45,39.28,39.35,122500.0,26.774,26.7808,26.6654,26.7129,122500.0
2008-12-26 15:40:00,39.35,39.46,39.35,39.42,159600.0,26.7129,26.7876,26.7129,26.7604,159600.0
2008-12-26 15:50:00,39.43,39.48,39.28,39.47,453200.0,26.7672,26.8011,26.6654,26.7943,453200.0
2008-12-29 09:30:00,40.4,40.5,39.88,40.28,501700.0,27.4257,27.4936,27.0727,27.3442,501700.0
2008-12-29 09:40:00,40.28,40.85,40.28,40.74,339800.0,27.3442,27.7312,27.3442,27.6565,339800.0
2008-12-29 09:50:00,40.75,40.9,40.33,40.86,312000.0,27.6633,27.7651,27.3782,27.7379,312000.0
2008-12-29 10:00:00,40.86,41.4,40.86,40.96,400800.0,27.7379,28.1045,27.7379,27.8058,400800.0
2008-12-29 10:10:00,40.96,40.98,40.31,40.42,246400.0,27.8058,27.8194,27.3646,27.4393,246400.0
2008-12-29 10:20:00,40.42,40.58,40.25,40.37,225800.0,27.4393,27.5479,27.3238,27.4053,225800.0
2008-12-29 10:30:00,40.37,40.4,40.06,40.09,178500.0,27.4053,27.4257,27.1949,27.2152,178500.0
2008-12-29 10:40:00,40.09,40.16,39.88,40.04,138900.0,27.2152,27.2628,27.0727,27.1813,138900.0
2008-12-29 10:50:00,40.03,40.2,39.99,40.17,113200.0,27.1745,27.2899,27.1473,27.2695,113200.0
2008-12-29 11:00:00,40.17,40.23,39.9,39.95,202200.0,27.2695,27.3103,27.0863,27.1202,202200.0
2008-12-29 11:10:00,39.95,39.98,39.75,39.77,137400.0,27.1202,27.1406,26.9844,26.998,137400.0
2008-12-29 11:20:00,39.78,39.79,39.5,39.51,215500.0,27.0048,27.0116,26.8147,26.8215,215500.0
2008-12-29 11:30:00,39.52,39.84,39.5,39.82,109200.0,26.8283,27.0455,26.8147,27.0319,109200.0
2008-12-29 11:40:00,39.81,39.86,39.69,39.75,93500.0,27.0252,27.0591,26.9437,26.9844,93500.0
2008-12-29 11:50:00,39.75,40.03,39.73,40.01,145800.0,26.9844,27.1745,26.9708,27.1609,145800.0
2008-12-29 12:00:00,40.01,40.04,39.88,39.98,180900.0,27.1609,27.1813,27.0727,27.1406,180900.0
2008-12-29 12:10:00,39.97,40.0,39.77,39.77,99700.0,27.1338,27.1541,26.998,26.998,99700.0
2008-12-29 12:20:00,39.78,39.92,39.77,39.87,147200.0,27.0048,27.0998,26.998,27.0659,147200.0
2008-12-29 12:30:00,39.86,39.89,39.79,39.79,199700.0,27.0591,27.0795,27.0116,27.0116,199700.0
2008-12-29 12:40:00,39.82,40.02,39.82,39.91,183100.0,27.0319,27.1677,27.0319,27.093,183100.0
2008-12-29 12:50:00,39.92,39.95,39.74,39.74,109900.0,27.0998,27.1202,26.9776,26.9776,109900.0
2008-12-29 13:00:00,39.75,39.86,39.71,39.77,210700.0,26.9844,27.0591,26.9573,26.998,210700.0
2008-12-29 13:10:00,39.77,39.79,39.65,39.73,79800.0,26.998,27.0116,26.9165,26.9708,79800.0
2008-12-29 13:20:00,39.73,39.78,39.66,39.68,91100.0,26.9708,27.0048,26.9233,26.9369,91100.0
2008-12-29 13:30:00,39.68,39.86,39.62,39.78,85000.0,26.9369,27.0591,26.8962,27.0048,85000.0
2008-12-29 13:40:00,39.78,39.99,39.77,39.99,118000.0,27.0048,27.1473,26.998,27.1473,118000.0
2008-12-29 13:50:00,39.99,40.45,39.97,40.44,178400.0,27.1473,27.4596,27.1338,27.4528,178400.0
2008-12-29 14:00:00,40.44,40.46,40.25,40.32,175100.0,27.4528,27.4664,27.3238,27.3714,175100.0
2008-12-29 14:10:00,40.3,40.44,40.2,40.4,150900.0,27.3578,27.4528,27.2899,27.4257,150900.0
2008-12-29 14:20:00,40.4,40.75,40.39,40.7,306500.0,27.4257,27.6633,27.4189,27.6293,306500.0
2008-12-29 14:30:00,40.7,40.7,40.51,40.62,163000.0,27.6293,27.6293,27.5004,27.575,163000.0
2008-12-29 14:40:00,40.61,40.73,40.56,40.6,168400.0,27.5682,27.6497,27.5343,27.5614,168400.0
2008-12-29 14:50:00,40.59,40.75,40.54,40.69,162700.0,27.5547,27.6633,27.5207,27.6225,162700.0
2008-12-29 15:00:00,40.7,41.01,40.63,41.0,301600.0,27.6293,27.8398,27.5818,27.833,301600.0
2008-12-29 15:10:00,41.01,41.14,40.84,40.95,255400.0,27.8398,27.928,27.7244,27.799,255400.0
2008-12-29 15:20:00,40.95,41.1,40.94,40.95,209000.0,27.799,27.9009,27.7923,27.799,209000.0
2008-12-29 15:30:00,40.95,41.04,40.69,40.75,280700.0,27.799,27.8601,27.6225,27.6633,280700.0
2008-12-29 15:40:00,40.76,41.03,40.75,40.82,390100.0,27.6701,27.8534,27.6633,27.7108,390100.0
2008-12-29 15:50:00,40.82,40.89,40.68,40.89,529200.0,27.7108,27.7583,27.6158,27.7583,529200.0
2008-12-30 09:30:00,41.09,41.35,40.33,40.6,337800.0,27.8941,28.0706,27.3782,27.5614,337800.0
2008-12-30 09:40:00,40.6,40.75,40.4,40.52,152400.0,27.5614,27.6633,27.4257,27.5071,152400.0
2008-12-30 09:50:00,40.51,40.61,40.27,40.31,186700.0,27.5004,27.5682,27.3374,27.3646,186700.0
2008-12-30 10:00:00,40.29,40.46,40.14,40.4,190700.0,27.351,27.4664,27.2492,27.4257,190700.0
2008-12-30 10:10:00,40.39,40.66,40.38,40.51,143900.0,27.4189,27.6022,27.4121,27.5004,143900.0
2008-12-30 10:20:00,40.53,40.56,40.37,40.55,140700.0,27.5139,27.5343,27.4053,27.5275,140700.0
2008-12-30 10:30:00,40.55,40.68,40.36,40.4,159700.0,27.5275,27.6158,27.3985,27.4257,159700.0
2008-12-30 10:40:00,40.39,40.45,40.27,40.35,151500.0,27.4189,27.4596,27.3374,27.3917,151500.0
2008-12-30 10:50:00,40.34,40.44,40.23,40.26,143900.0,27.3849,27.4528,27.3103,27.3306,143900.0
2008-12-30 11:00:00,40.27,40.32,40.14,40.32,170800.0,27.3374,27.3714,27.2492,27.3714,170800.0
2008-12-30 11:10:00,40.31,40.37,40.28,40.35,120800.0,27.3646,27.4053,27.3442,27.3917,120800.0
2008-12-30 11:20:00,40.36,40.7,40.35,40.7,160100.0,27.3985,27.6293,27.3917,27.6293,160100.0
2008-12-30 11:30:00,40.7,40.73,40.62,40.72,149700.0,27.6293,27.6497,27.575,27.6429,149700.0
2008-12-30 11:40:00,40.71,40.87,40.62,40.8,148300.0,27.6361,27.7447,27.575,27.6972,148300.0
2008-12-30 11:50:00,40.8,40.81,40.72,40.76,108800.0,27.6972,27.704,27.6429,27.6701,108800.0
2008-12-30 12:00:00,40.76,40.8,40.67,40.7,150400.0,27.6701,27.6972,27.609,27.6293,150400.0
2008-12-30 12:10:00,40.7,40.96,40.69,40.94,147100.0,27.6293,27.8058,27.6225,27.7923,147100.0
2008-12-30 12:20:00,40.94,40.99,40.9,40.9,155300.0,27.7923,27.8262,27.7651,27.7651,155300.0
2008-12-30 12:30:00,40.91,40.94,40.64,40.65,153200.0,27.7719,27.7923,27.5886,27.5954,153200.0
2008-12-30 12:40:00,40.65,40.76,40.51,40.58,194300.0,27.5954,27.6701,27.5004,27.5479,194300.0
2008-12-30 12:50:00,40.57,40.66,40.53,40.63,125400.0,27.5411,27.6022,27.5139,27.5818,125400.0
2008-12-30 13:00:00,40.62,40.66,40.42,40.43,113000.0,27.575,27.6022,27.4393,27.446,113000.0
2008-12-30 13:10:00,40.43,40.5,40.32,40.34,101400.0,27.446,27.4936,27.3714,27.3849,101400.0
2008-12-30 13:20:00,40.33,40.43,40.2,40.43,169700.0,27.3782,27.446,27.2899,27.446,169700.0
2008-12-30 13:30:00,40.43,40.49,40.35,40.36,97500.0,27.446,27.4868,27.3917,27.3985,97500.0
2008-12-30 13:40:00,40.37,40.67,40.28,40.64,193100.0,27.4053,27.609,27.3442,27.5886,193100.0
2008-12-30 13:50:00,40.64,40.7,40.56,40.7,149500.0,27.5886,27.6293,27.5343,27.6293,149500.0
2008-12-30 14:00:00,40.69,40.89,40.63,40.86,167100.0,27.6225,27.7583,27.5818,27.7379,167100.0
2008-12-30 14:10:00,40.86,40.91,40.45,40.81,229100.0,27.7379,27.7719,27.4596,27.704,229100.0
2008-12-30 14:20:00,40.8,40.91,40.78,40.87,141800.0,27.6972,27.7719,27.6836,27.7447,141800.0
2008-12-30 14:30:00,40.87,40.93,40.76,40.89,110600.0,27.7447,27.7855,27.6701,27.7583,110600.0
2008-12-30 14:40:00,40.89,40.89,40.76,40.86,162200.0,27.7583,27.7583,27.6701,27.7379,162200.0
2008-12-30 14:50:00,40.86,40.87,40.74,40.81,127300.0,27.7379,27.7447,27.6565,27.704,127300.0
2008-12-30 15:00:00,40.81,40.84,40.57,40.59,142700.0,27.704,27.7244,27.5411,27.5547,142700.0
2008-12-30 15:10:00,40.59,40.73,40.48,40.72,165800.0,27.5547,27.6497,27.48,27.6429,165800.0
2008-12-30 15:20:00,40.73,40.98,40.72,40.97,291100.0,27.6497,27.8194,27.6429,27.8126,291100.0
2008-12-30 15:30:00,40.97,41.38,40.97,41.38,362200.0,27.8126,28.091,27.8126,28.091,362200.0
2008-12-30 15:40:00,41.37,41.69,41.3,41.65,625900.0,28.0842,28.3014,28.0366,28.2742,625900.0
2008-12-30 15:50:00,41.65,42.15,41.61,42.1,1209800.0,28.2742,28.6137,28.2471,28.5797,1209800.0
2008-12-31 09:30:00,41.87,42.29,41.77,42.19,390500.0,28.4236,28.7087,28.3557,28.6408,390500.0
2008-12-31 09:40:00,42.19,42.45,42.15,42.37,206800.0,28.6408,28.8173,28.6137,28.763,206800.0
2008-12-31 09:50:00,42.36,42.45,42.12,42.2,271200.0,28.7562,28.8173,28.5933,28.6476,271200.0
2008-12-31 10:00:00,42.18,42.5,42.18,42.45,121700.0,28.634,28.8513,28.634,28.8173,121700.0
2008-12-31 10:10:00,42.45,42.49,42.12,42.14,198600.0,28.8173,28.8445,28.5933,28.6069,198600.0
2008-12-31 10:20:00,42.14,42.42,42.11,42.37,175900.0,28.6069,28.797,28.5865,28.763,175900.0
2008-12-31 10:30:00,42.38,42.49,42.05,42.24,161100.0,28.7698,28.8445,28.5458,28.6748,161100.0
2008-12-31 10:40:00,42.24,42.48,42.24,42.46,121800.0,28.6748,28.8377,28.6748,28.8241,121800.0
2008-12-31 10:50:00,42.45,42.46,42.25,42.32,125500.0,28.8173,28.8241,28.6816,28.7291,125500.0
2008-12-31 11:00:00,42.33,42.37,42.18,42.19,89100.0,28.7359,28.763,28.634,28.6408,89100.0
2008-12-31 11:10:00,42.2,42.31,42.14,42.15,114700.0,28.6476,28.7223,28.6069,28.6137,114700.0
2008-12-31 11:20:00,42.13,42.21,42.03,42.15,121100.0,28.6001,28.6544,28.5322,28.6137,121100.0
2008-12-31 11:30:00,42.15,42.25,42.01,42.04,117500.0,28.6137,28.6816,28.5186,28.539,117500.0
2008-12-31 11:40:00,42.06,42.06,41.79,41.88,177700.0,28.5526,28.5526,28.3693,28.4304,177700.0
2008-12-31 11:50:00,41.88,41.88,41.69,41.82,147000.0,28.4304,28.4304,28.3014,28.3896,147000.0
2008-12-31 12:00:00,41.81,41.99,41.76,41.92,129100.0,28.3829,28.5051,28.3489,28.4575,129100.0
2008-12-31 12:10:00,41.9,42.12,41.85,42.01,136500.0,28.444,28.5933,28.41,28.5186,136500.0
2008-12-31 12:20:00,42.0,42.16,41.94,42.13,77000.0,28.5118,28.6205,28.4711,28.6001,77000.0
2008-12-31 12:30:00,42.16,42.3,42.04,42.26,142700.0,28.6205,28.7155,28.539,28.6883,142700.0
2008-12-31 12:40:00,42.28,42.5,42.26,42.44,117100.0,28.7019,28.8513,28.6883,28.8105,117100.0
2008-12-31 12:50:00,42.44,42.47,42.29,42.39,119400.0,28.8105,28.8309,28.7087,28.7766,119400.0
2008-12-31 13:00:00,42.4,42.6,42.39,42.59,160100.0,28.7834,28.9192,28.7766,28.9124,160100.0
2008-12-31 13:10:00,42.57,42.64,42.5,42.63,168200.0,28.8988,28.9463,28.8513,28.9395,168200.0
2008-12-31 13:20:00,42.62,42.74,42.58,42.69,101600.0,28.9327,29.0142,28.9056,28.9803,101600.0
2008-12-31 13:30:00,42.69,42.92,42.6,42.87,177700.0,28.9803,29.1364,28.9192,29.1024,177700.0
2008-12-31 13:40:00,42.86,42.87,42.76,42.77,87800.0,29.0957,29.1024,29.0278,29.0346,87800.0
2008-12-31 13:50:00,42.76,43.25,42.73,43.15,208600.0,29.0278,29.3604,29.0074,29.2925,208600.0
2008-12-31 14:00:00,43.15,43.37,43.06,43.09,210100.0,29.2925,29.4419,29.2314,29.2518,210100.0
2008-12-31 14:10:00,43.1,43.21,42.96,43.06,141000.0,29.2586,29.3333,29.1635,29.2314,141000.0
2008-12-31 14:20:00,43.07,43.22,43.01,43.08,251600.0,29.2382,29.34,29.1975,29.245,251600.0
2008-12-31 14:30:00,43.08,43.16,42.57,42.79,210200.0,29.245,29.2993,28.8988,29.0481,210200.0
2008-12-31 14:40:00,42.79,42.85,42.52,42.63,149000.0,29.0481,29.0889,28.8648,28.9395,149000.0
2008-12-31 14:50:00,42.62,42.8,42.58,42.79,88100.0,28.9327,29.0549,28.9056,29.0481,88100.0
2008-12-31 15:00:00,42.8,43.0,42.68,42.72,152300.0,29.0549,29.1907,28.9735,29.0006,152300.0
2008-12-31 15:10:00,42.72,42.8,42.63,42.79,124600.0,29.0006,29.0549,28.9395,29.0481,124600.0
2008-12-31 15:20:00,42.8,42.89,42.68,42.79,153900.0,29.0549,29.116,28.9735,29.0481,153900.0
2008-12-31 15:30:00,42.8,43.02,42.71,42.95,264700.0,29.0549,29.2043,28.9938,29.1568,264700.0
2008-12-31 15:40:00,42.95,43.0,42.22,42.37,344900.0,29.1568,29.1907,28.6612,28.763,344900.0
2008-12-31 15:50:00,42.37,42.65,42.28,42.38,591900.0,28.763,28.9531,28.7019,28.7698,591900.0
2009-01-02 09:30:00,42.33,43.8,42.05,43.51,455200.0,28.7359,29.7338,28.5458,29.5369,455200.0
2009-01-02 09:40:00,43.53,43.9,43.53,43.74,322900.0,29.5505,29.8017,29.5505,29.693,322900.0
2009-01-02 09:50:00,43.74,43.97,43.42,43.84,341200.0,29.693,29.8492,29.4758,29.7609,341200.0
2009-01-02 10:00:00,43.84,44.03,43.63,43.72,266700.0,29.7609,29.8899,29.6184,29.6795,266700.0
2009-01-02 10:10:00,43.72,44.44,43.69,44.26,352900.0,29.6795,30.1682,29.6591,30.0461,352900.0
2009-01-02 10:20:00,44.26,44.45,43.87,44.09,247900.0,30.0461,30.175,29.7813,29.9306,247900.0
2009-01-02 10:30:00,44.08,44.5,44.04,44.47,216900.0,29.9239,30.209,29.8967,30.1886,216900.0
2009-01-02 10:40:00,44.49,44.64,44.35,44.53,152300.0,30.2022,30.304,30.1071,30.2293,152300.0
2009-01-02 10:50:00,44.53,44.83,44.43,44.76,183800.0,30.2293,30.433,30.1615,30.3855,183800.0
2009-01-02 11:00:00,44.75,44.93,44.68,44.81,145900.0,30.3787,30.5009,30.3312,30.4194,145900.0
2009-01-02 11:10:00,44.81,44.86,44.5,44.5,178300.0,30.4194,30.4534,30.209,30.209,178300.0
2009-01-02 11:20:00,44.48,44.74,44.45,44.71,153500.0,30.1954,30.3719,30.175,30.3515,153500.0
2009-01-02 11:30:00,44.72,44.95,44.68,44.86,142000.0,30.3583,30.5145,30.3312,30.4534,142000.0
2009-01-02 11:40:00,44.87,44.92,44.51,44.51,184900.0,30.4602,30.4941,30.2158,30.2158,184900.0
2009-01-02 11:50:00,44.52,44.72,44.33,44.66,210500.0,30.2226,30.3583,30.0936,30.3176,210500.0
2009-01-02 12:00:00,44.68,44.74,44.5,44.64,120300.0,30.3312,30.3719,30.209,30.304,120300.0
2009-01-02 12:10:00,44.65,44.87,44.63,44.85,192900.0,30.3108,30.4602,30.2972,30.4466,192900.0
2009-01-02 12:20:00,44.87,44.9,44.74,44.83,122100.0,30.4602,30.4805,30.3719,30.433,122100.0
2009-01-02 12:30:00,44.85,44.95,44.73,44.93,186500.0,30.4466,30.5145,30.3651,30.5009,186500.0
2009-01-02 12:40:00,44.94,44.99,44.9,44.97,130400.0,30.5077,30.5416,30.4805,30.528,130400.0
2009-01-02 12:50:00,44.96,44.96,44.75,44.88,141800.0,30.5212,30.5212,30.3787,30.4669,141800.0
2009-01-02 13:00:00,44.9,45.05,44.88,45.02,222200.0,30.4805,30.5823,30.4669,30.562,222200.0
2009-01-02 13:10:00,44.99,45.2,44.98,45.15,125600.0,30.5416,30.6842,30.5348,30.6502,125600.0
2009-01-02 13:20:00,45.15,45.33,45.04,45.25,134600.0,30.6502,30.7724,30.5756,30.7181,134600.0
2009-01-02 13:30:00,45.25,45.43,45.19,45.39,143600.0,30.7181,30.8403,30.6774,30.8132,143600.0
2009-01-02 13:40:00,45.38,45.6,45.35,45.57,223700.0,30.8064,30.9557,30.786,30.9353,223700.0
2009-01-02 13:50:00,45.56,45.62,45.17,45.21,169000.0,30.9286,30.9693,30.6638,30.691,169000.0
2009-01-02 14:00:00,45.2,45.24,44.95,45.13,238900.0,30.6842,30.7113,30.5145,30.6367,238900.0
2009-01-02 14:10:00,45.14,45.35,45.1,45.25,157800.0,30.6434,30.786,30.6163,30.7181,157800.0
2009-01-02 14:20:00,45.26,45.66,45.26,45.6,262500.0,30.7249,30.9964,30.7249,30.9557,262500.0
2009-01-02 14:30:00,45.59,45.83,45.59,45.68,235000.0,30.9489,31.1119,30.9489,31.01,235000.0
2009-01-02 14:40:00,45.69,45.76,45.41,45.61,265100.0,31.0168,31.0643,30.8267,30.9625,265100.0
2009-01-02 14:50:00,45.62,45.83,45.54,45.81,155800.0,30.9693,31.1119,30.915,31.0983,155800.0
2009-01-02 15:00:00,45.8,46.03,45.8,45.97,286400.0,31.0915,31.2476,31.0915,31.2069,286400.0
2009-01-02 15:10:00,45.96,46.19,45.96,46.15,259200.0,31.2001,31.3562,31.2001,31.3291,259200.0
2009-01-02 15:20:00,46.15,46.17,45.93,46.11,252000.0,31.3291,31.3427,31.1797,31.3019,252000.0
2009-01-02 15:30:00,46.1,46.2,45.78,45.89,304600.0,31.2951,31.363,31.0779,31.1526,304600.0
2009-01-02 15:40:00,45.91,46.03,45.77,45.9,648900.0,31.1662,31.2476,31.0711,31.1594,648900.0
2009-01-02 15:50:00,45.9,45.94,45.53,45.59,860900.0,31.1594,31.1865,30.9082,30.9489,860900.0
2009-01-05 09:30:00,45.2,45.61,44.81,45.32,475500.0,30.6842,30.9625,30.4194,30.7656,475500.0
2009-01-05 09:40:00,45.33,46.3,45.31,45.71,522300.0,30.7724,31.4309,30.7588,31.0304,522300.0
2009-01-05 09:50:00,45.71,46.25,45.69,45.93,325800.0,31.0304,31.397,31.0168,31.1797,325800.0
2009-01-05 10:00:00,45.93,46.23,45.67,46.22,230200.0,31.1797,31.3834,31.0032,31.3766,230200.0
2009-01-05 10:10:00,46.22,46.35,46.02,46.26,385100.0,31.3766,31.4649,31.2408,31.4038,385100.0
2009-01-05 10:20:00,46.26,46.55,46.16,46.48,223100.0,31.4038,31.6006,31.3359,31.5531,223100.0
2009-01-05 10:30:00,46.47,46.61,46.19,46.61,194100.0,31.5463,31.6414,31.3562,31.6414,194100.0
2009-01-05 10:40:00,46.62,47.2,46.6,47.13,386100.0,31.6481,32.0419,31.6346,31.9944,386100.0
2009-01-05 10:50:00,47.14,47.18,46.68,46.89,312600.0,32.0011,32.0283,31.6889,31.8314,312600.0
2009-01-05 11:00:00,46.89,46.92,46.52,46.77,219200.0,31.8314,31.8518,31.5803,31.75,219200.0
2009-01-05 11:10:00,46.77,46.95,46.62,46.82,203900.0,31.75,31.8722,31.6481,31.7839,203900.0
2009-01-05 11:20:00,46.82,46.84,46.28,46.37,267100.0,31.7839,31.7975,31.4173,31.4784,267100.0
2009-01-05 11:30:00,46.36,46.54,46.3,46.52,183000.0,31.4716,31.5938,31.4309,31.5803,183000.0
2009-01-05 11:40:00,46.52,47.09,46.5,46.96,289200.0,31.5803,31.9672,31.5667,31.879,289200.0
2009-01-05 11:50:00,46.99,47.02,46.53,46.67,172100.0,31.8993,31.9197,31.587,31.6821,172100.0
2009-01-05 12:00:00,46.67,47.01,46.65,46.93,218400.0,31.6821,31.9129,31.6685,31.8586,218400.0
2009-01-05 12:10:00,46.92,47.41,46.92,47.4,203300.0,31.8518,32.1844,31.8518,32.1777,203300.0
2009-01-05 12:20:00,47.41,47.53,47.31,47.44,221000.0,32.1844,32.2659,32.1166,32.2048,221000.0
2009-01-05 12:30:00,47.42,47.57,47.26,47.41,251300.0,32.1912,32.2931,32.0826,32.1844,251300.0
2009-01-05 12:40:00,47.45,47.63,47.3,47.59,228400.0,32.2116,32.3338,32.1098,32.3066,228400.0
2009-01-05 12:50:00,47.58,48.0,47.5,47.95,386200.0,32.2998,32.585,32.2455,32.551,386200.0
2009-01-05 13:00:00,47.94,48.25,47.91,48.2,308100.0,32.5442,32.7547,32.5239,32.7207,308100.0
2009-01-05 13:10:00,48.19,48.3,47.98,48.07,226200.0,32.7139,32.7886,32.5714,32.6325,226200.0
2009-01-05 13:20:00,48.06,48.3,48.04,48.26,256800.0,32.6257,32.7886,32.6121,32.7615,256800.0
2009-01-05 13:30:00,48.26,48.63,48.18,48.24,395600.0,32.7615,33.0126,32.7072,32.7479,395600.0
2009-01-05 13:40:00,48.23,48.5,48.2,48.34,288500.0,32.7411,32.9244,32.7207,32.8158,288500.0
2009-01-05 13:50:00,48.33,48.88,48.32,48.85,281100.0,32.809,33.1824,32.8022,33.162,281100.0
2009-01-05 14:00:00,48.85,48.99,48.56,48.58,296100.0,33.162,33.257,32.9651,32.9787,296100.0
2009-01-05 14:10:00,48.58,48.7,48.35,48.4,276400.0,32.9787,33.0602,32.8226,32.8565,276400.0
2009-01-05 14:20:00,48.39,48.49,47.69,47.72,486900.0,32.8497,32.9176,32.3745,32.3949,486900.0
2009-01-05 14:30:00,47.71,47.75,47.45,47.45,306600.0,32.3881,32.4152,32.2116,32.2116,306600.0
2009-01-05 14:40:00,47.45,47.59,46.97,46.99,353700.0,32.2116,32.3066,31.8857,31.8993,353700.0
2009-01-05 14:50:00,46.98,47.03,46.74,46.87,342400.0,31.8925,31.9265,31.7296,31.8179,342400.0
2009-01-05 15:00:00,46.89,47.01,46.64,46.71,337100.0,31.8314,31.9129,31.6617,31.7092,337100.0
2009-01-05 15:10:00,46.7,46.77,46.22,46.34,393400.0,31.7025,31.75,31.3766,31.4581,393400.0
2009-01-05 15:20:00,46.34,46.37,45.86,46.2,571200.0,31.4581,31.4784,31.1322,31.363,571200.0
2009-01-05 15:30:00,46.22,46.79,46.09,46.62,389500.0,31.3766,31.7636,31.2884,31.6481,389500.0
2009-01-05 15:40:00,46.63,46.99,46.6,46.69,475500.0,31.6549,31.8993,31.6346,31.6957,475500.0
2009-01-05 15:50:00,46.7,46.95,46.6,46.81,747100.0,31.7025,31.8722,31.6346,31.7771,747100.0
2009-01-06 09:30:00,47.9,48.65,47.89,48.03,726800.0,32.5171,33.0262,32.5103,32.6053,726800.0
2009-01-06 09:40:00,48.06,48.2,47.5,48.02,427400.0,32.6257,32.7207,32.2455,32.5985,427400.0
2009-01-06 09:50:00,48.01,48.05,47.62,47.84,396100.0,32.5918,32.6189,32.327,32.4763,396100.0
2009-01-06 10:00:00,47.84,48.0,47.39,47.44,383200.0,32.4763,32.585,32.1709,32.2048,383200.0
2009-01-06 10:10:00,47.43,47.82,47.35,47.49,341200.0,32.198,32.4628,32.1437,32.2387,341200.0
2009-01-06 10:20:00,47.5,47.87,47.22,47.36,470300.0,32.2455,32.4967,32.0555,32.1505,470300.0
2009-01-06 10:30:00,47.35,47.87,47.28,47.82,295100.0,32.1437,32.4967,32.0962,32.4628,295100.0
2009-01-06 10:40:00,47.81,48.22,47.81,48.07,466800.0,32.456,32.7343,32.456,32.6325,466800.0
2009-01-06 10:50:00,48.07,48.19,47.59,47.71,289900.0,32.6325,32.7139,32.3066,32.3881,289900.0
2009-01-06 11:00:00,47.7,47.78,47.37,47.42,251400.0,32.3813,32.4356,32.1573,32.1912,251400.0
2009-01-06 11:10:00,47.4,47.98,47.36,47.93,180200.0,32.1777,32.5714,32.1505,32.5374,180200.0
2009-01-06 11:20:00,47.93,48.25,47.77,48.09,219200.0,32.5374,32.7547,32.4288,32.6461,219200.0
2009-01-06 11:30:00,48.11,48.61,48.1,48.58,281400.0,32.6596,32.9991,32.6528,32.9787,281400.0
2009-01-06 11:40:00,48.58,48.74,48.38,48.56,157700.0,32.9787,33.0873,32.8429,32.9651,157700.0
2009-01-06 11:50:00,48.56,48.59,48.08,48.34,152900.0,32.9651,32.9855,32.6393,32.8158,152900.0
2009-01-06 12:00:00,48.35,48.57,48.3,48.43,159400.0,32.8226,32.9719,32.7886,32.8769,159400.0
2009-01-06 12:10:00,48.44,48.73,48.36,48.6,138000.0,32.8837,33.0805,32.8293,32.9923,138000.0
2009-01-06 12:20:00,48.59,48.75,48.53,48.67,175000.0,32.9855,33.0941,32.9448,33.0398,175000.0
2009-01-06 12:30:00,48.67,49.08,48.63,49.0,248400.0,33.0398,33.3181,33.0126,33.2638,248400.0
2009-01-06 12:40:00,48.99,49.25,48.9,49.09,308600.0,33.257,33.4335,33.1959,33.3249,308600.0
2009-01-06 12:50:00,49.1,49.14,48.83,48.99,137900.0,33.3317,33.3589,33.1484,33.257,137900.0
2009-01-06 13:00:00,48.99,49.0,48.5,48.67,194600.0,33.257,33.2638,32.9244,33.0398,194600.0
2009-01-06 13:10:00,48.65,48.75,48.5,48.55,151000.0,33.0262,33.0941,32.9244,32.9583,151000.0
2009-01-06 13:20:00,48.56,48.73,48.36,48.65,195800.0,32.9651,33.0805,32.8293,33.0262,195800.0
2009-01-06 13:30:00,48.65,48.68,48.34,48.51,178300.0,33.0262,33.0466,32.8158,32.9312,178300.0
2009-01-06 13:40:00,48.51,48.73,48.43,48.72,125200.0,32.9312,33.0805,32.8769,33.0737,125200.0
2009-01-06 13:50:00,48.73,48.83,48.34,48.37,169800.0,33.0805,33.1484,32.8158,32.8361,169800.0
2009-01-06 14:00:00,48.38,48.4,48.0,48.4,287300.0,32.8429,32.8565,32.585,32.8565,287300.0
2009-01-06 14:10:00,48.41,48.74,48.26,48.53,240400.0,32.8633,33.0873,32.7615,32.9448,240400.0
2009-01-06 14:20:00,48.55,48.6,48.15,48.32,361100.0,32.9583,32.9923,32.6868,32.8022,361100.0
2009-01-06 14:30:00,48.31,48.65,48.25,48.38,295500.0,32.7954,33.0262,32.7547,32.8429,295500.0
2009-01-06 14:40:00,48.37,48.68,48.33,48.49,293300.0,32.8361,33.0466,32.809,32.9176,293300.0
2009-01-06 14:50:00,48.5,48.5,48.31,48.45,277500.0,32.9244,32.9244,32.7954,32.8904,277500.0
2009-01-06 15:00:00,48.46,48.57,48.38,48.4,515900.0,32.8972,32.9719,32.8429,32.8565,515900.0
2009-01-06 15:10:00,48.38,48.39,47.79,47.86,609500.0,32.8429,32.8497,32.4424,32.4899,609500.0
2009-01-06 15:20:00,47.86,47.98,47.6,47.9,386900.0,32.4899,32.5714,32.3134,32.5171,386900.0
2009-01-06 15:30:00,47.91,47.97,47.31,47.45,549000.0,32.5239,32.5646,32.1166,32.2116,549000.0
2009-01-06 15:40:00,47.45,47.77,47.36,47.69,747000.0,32.2116,32.4288,32.1505,32.3745,747000.0
2009-01-06 15:50:00,47.69,47.9,47.5,47.57,704500.0,32.3745,32.5171,32.2455,32.2931,704500.0
2009-01-07 09:30:00,46.45,46.68,46.0,46.38,458200.0,31.5327,31.6889,31.2273,31.4852,458200.0
2009-01-07 09:40:00,46.38,46.48,46.2,46.41,392600.0,31.4852,31.5531,31.363,31.5056,392600.0
2009-01-07 09:50:00,46.41,46.65,46.25,46.3,219600.0,31.5056,31.6685,31.397,31.4309,219600.0
2009-01-07 10:00:00,46.31,46.43,46.2,46.28,276600.0,31.4377,31.5192,31.363,31.4173,276600.0
2009-01-07 10:10:00,46.28,46.32,45.64,45.7,454200.0,31.4173,31.4445,30.9829,31.0236,454200.0
2009-01-07 10:20:00,45.7,45.8,45.5,45.69,199900.0,31.0236,31.0915,30.8878,31.0168,199900.0
2009-01-07 10:30:00,45.66,45.68,44.53,44.81,646200.0,30.9964,31.01,30.2293,30.4194,646200.0
2009-01-07 10:40:00,44.83,45.48,44.81,45.32,250400.0,30.433,30.8743,30.4194,30.7656,250400.0
2009-01-07 10:50:00,45.31,45.37,45.06,45.29,146300.0,30.7588,30.7996,30.5891,30.7453,146300.0
2009-01-07 11:00:00,45.29,45.75,45.13,45.69,182800.0,30.7453,31.0575,30.6367,31.0168,182800.0
2009-01-07 11:10:00,45.69,46.3,45.62,46.0,288900.0,31.0168,31.4309,30.9693,31.2273,288900.0
2009-01-07 11:20:00,45.98,46.23,45.82,45.93,140900.0,31.2137,31.3834,31.1051,31.1797,140900.0
2009-01-07 11:30:00,45.93,46.24,45.9,46.21,146300.0,31.1797,31.3902,31.1594,31.3698,146300.0
2009-01-07 11:40:00,46.21,46.78,46.2,46.64,250700.0,31.3698,31.7568,31.363,31.6617,250700.0
2009-01-07 11:50:00,46.66,46.69,46.26,46.26,208400.0,31.6753,31.6957,31.4038,31.4038,208400.0
2009-01-07 12:00:00,46.26,46.28,46.07,46.25,136700.0,31.4038,31.4173,31.2748,31.397,136700.0
2009-01-07 12:10:00,46.24,46.27,46.07,46.21,81800.0,31.3902,31.4105,31.2748,31.3698,81800.0
2009-01-07 12:20:00,46.2,46.2,45.92,45.98,87500.0,31.363,31.363,31.1729,31.2137,87500.0
2009-01-07 12:30:00,45.98,46.07,45.87,46.04,66800.0,31.2137,31.2748,31.139,31.2544,66800.0
2009-01-07 12:40:00,46.03,46.11,45.83,45.99,107400.0,31.2476,31.3019,31.1119,31.2205,107400.0
2009-01-07 12:50:00,45.96,45.99,45.55,45.59,146500.0,31.2001,31.2205,30.9218,30.9489,146500.0
2009-01-07 13:00:00,45.51,45.95,45.44,45.94,114500.0,30.8946,31.1933,30.8471,31.1865,114500.0
2009-01-07 13:10:00,45.95,45.97,45.81,45.93,88200.0,31.1933,31.2069,31.0983,31.1797,88200.0
2009-01-07 13:20:00,45.94,46.02,45.8,45.93,121500.0,31.1865,31.2408,31.0915,31.1797,121500.0
2009-01-07 13:30:00,45.94,46.24,45.9,46.23,108600.0,31.1865,31.3902,31.1594,31.3834,108600.0
2009-01-07 13:40:00,46.23,46.24,45.66,45.81,127800.0,31.3834,31.3902,30.9964,31.0983,127800.0
2009-01-07 13:50:00,45.79,45.83,45.53,45.55,116700.0,31.0847,31.1119,30.9082,30.9218,116700.0
2009-01-07 14:00:00,45.58,45.78,45.55,45.65,90700.0,30.9421,31.0779,30.9218,30.9897,90700.0
2009-01-07 14:10:00,45.65,45.65,45.17,45.32,329000.0,30.9897,30.9897,30.6638,30.7656,329000.0
2009-01-07 14:20:00,45.33,45.37,45.02,45.09,170700.0,30.7724,30.7996,30.562,30.6095,170700.0
2009-01-07 14:30:00,45.1,45.24,45.04,45.16,194100.0,30.6163,30.7113,30.5756,30.657,194100.0
2009-01-07 14:40:00,45.15,45.42,45.07,45.3,116300.0,30.6502,30.8335,30.5959,30.7521,116300.0
2009-01-07 14:50:00,45.29,45.36,45.18,45.31,114900.0,30.7453,30.7928,30.6706,30.7588,114900.0
2009-01-07 15:00:00,45.31,45.45,45.11,45.22,161900.0,30.7588,30.8539,30.6231,30.6978,161900.0
2009-01-07 15:10:00,45.22,45.51,45.2,45.39,198100.0,30.6978,30.8946,30.6842,30.8132,198100.0
2009-01-07 15:20:00,45.36,45.67,45.3,45.47,207300.0,30.7928,31.0032,30.7521,30.8675,207300.0
2009-01-07 15:30:00,45.46,45.65,45.09,45.23,274000.0,30.8607,30.9897,30.6095,30.7045,274000.0
2009-01-07 15:40:00,45.21,45.4,45.06,45.16,371700.0,30.691,30.8199,30.5891,30.657,371700.0
2009-01-07 15:50:00,45.15,45.71,45.13,45.6,1016100.0,30.6502,31.0304,30.6367,30.9557,1016100.0
2009-01-08 09:30:00,45.25,46.13,45.01,45.88,412000.0,30.7181,31.3155,30.5552,31.1458,412000.0
2009-01-08 09:40:00,45.9,45.99,45.51,45.65,403500.0,31.1594,31.2205,30.8946,30.9897,403500.0
2009-01-08 09:50:00,45.65,45.89,45.54,45.89,373100.0,30.9897,31.1526,30.915,31.1526,373100.0
2009-01-08 10:00:00,45.89,46.0,45.6,45.63,264300.0,31.1526,31.2273,30.9557,30.9761,264300.0
2009-01-08 10:10:00,45.63,45.67,45.02,45.21,308500.0,30.9761,31.0032,30.562,30.691,308500.0
2009-01-08 10:20:00,45.22,45.54,45.19,45.47,187500.0,30.6978,30.915,30.6774,30.8675,187500.0
2009-01-08 10:30:00,45.43,45.44,44.91,45.29,319900.0,30.8403,30.8471,30.4873,30.7453,319900.0
2009-01-08 10:40:00,45.3,45.49,45.23,45.35,203400.0,30.7521,30.881,30.7045,30.786,203400.0
2009-01-08 10:50:00,45.34,45.55,45.29,45.49,120600.0,30.7792,30.9218,30.7453,30.881,120600.0
2009-01-08 11:00:00,45.49,45.85,45.47,45.65,235000.0,30.881,31.1254,30.8675,30.9897,235000.0
2009-01-08 11:10:00,45.64,45.64,45.37,45.58,151400.0,30.9829,30.9829,30.7996,30.9421,151400.0
2009-01-08 11:20:00,45.59,45.82,45.18,45.19,217900.0,30.9489,31.1051,30.6706,30.6774,217900.0
2009-01-08 11:30:00,45.18,45.2,44.83,44.97,301000.0,30.6706,30.6842,30.433,30.528,301000.0
2009-01-08 11:40:00,44.99,45.16,44.99,45.12,138000.0,30.5416,30.657,30.5416,30.6299,138000.0
2009-01-08 11:50:00,45.14,45.21,44.95,45.0,101300.0,30.6434,30.691,30.5145,30.5484,101300.0
2009-01-08 12:00:00,45.01,45.19,44.95,45.18,161000.0,30.5552,30.6774,30.5145,30.6706,161000.0
2009-01-08 12:10:00,45.17,45.34,45.1,45.16,119500.0,30.6638,30.7792,30.6163,30.657,119500.0
2009-01-08 12:20:00,45.17,45.24,44.97,45.0,157000.0,30.6638,30.7113,30.528,30.5484,157000.0
2009-01-08 12:30:00,44.99,45.13,44.95,45.1,121200.0,30.5416,30.6367,30.5145,30.6163,121200.0
2009-01-08 12:40:00,45.1,45.24,44.99,45.17,127600.0,30.6163,30.7113,30.5416,30.6638,127600.0
2009-01-08 12:50:00,45.18,45.42,44.93,45.0,209400.0,30.6706,30.8335,30.5009,30.5484,209400.0
2009-01-08 13:00:00,45.0,45.0,44.6,44.84,407700.0,30.5484,30.5484,30.2769,30.4398,407700.0
2009-01-08 13:10:00,44.83,44.83,44.51,44.57,181300.0,30.433,30.433,30.2158,30.2565,181300.0
2009-01-08 13:20:00,44.57,44.68,44.3,44.37,228500.0,30.2565,30.3312,30.0732,30.1207,228500.0
2009-01-08 13:30:00,44.37,44.49,44.25,44.29,210800.0,30.1207,30.2022,30.0393,30.0664,210800.0
2009-01-08 13:40:00,44.29,44.5,44.18,44.38,155500.0,30.0664,30.209,29.9917,30.1275,155500.0
2009-01-08 13:50:00,44.38,44.43,44.25,44.4,130400.0,30.1275,30.1615,30.0393,30.1411,130400.0
2009-01-08 14:00:00,44.36,44.61,44.19,44.43,191600.0,30.1139,30.2836,29.9985,30.1615,191600.0
2009-01-08 14:10:00,44.43,44.87,44.41,44.76,210900.0,30.1615,30.4602,30.1479,30.3855,210900.0
2009-01-08 14:20:00,44.78,44.95,44.6,44.72,198400.0,30.3991,30.5145,30.2769,30.3583,198400.0
2009-01-08 14:30:00,44.74,44.79,44.43,44.71,190200.0,30.3719,30.4058,30.1615,30.3515,190200.0
2009-01-08 14:40:00,44.71,45.5,44.62,45.05,325500.0,30.3515,30.8878,30.2904,30.5823,325500.0
2009-01-08 14:50:00,45.02,45.29,44.88,44.99,171600.0,30.562,30.7453,30.4669,30.5416,171600.0
2009-01-08 15:00:00,45.0,45.23,44.96,45.0,257000.0,30.5484,30.7045,30.5212,30.5484,257000.0
2009-01-08 15:10:00,44.99,45.14,44.87,45.06,182600.0,30.5416,30.6434,30.4602,30.5891,182600.0
2009-01-08 15:20:00,45.06,45.1,44.86,44.9,362400.0,30.5891,30.6163,30.4534,30.4805,362400.0
2009-01-08 15:30:00,44.9,44.96,44.8,44.91,313600.0,30.4805,30.5212,30.4126,30.4873,313600.0
2009-01-08 15:40:00,44.9,45.5,44.9,45.39,495300.0,30.4805,30.8878,30.4805,30.8132,495300.0
2009-01-08 15:50:00,45.4,46.0,45.25,45.9,850200.0,30.8199,31.2273,30.7181,31.1594,850200.0
2009-01-09 09:30:00,45.66,45.66,44.41,44.45,436300.0,30.9964,30.9964,30.1479,30.175,436300.0
2009-01-09 09:40:00,44.44,44.52,43.92,44.21,425700.0,30.1682,30.2226,29.8152,30.0121,425700.0
2009-01-09 09:50:00,44.2,44.28,44.0,44.26,224900.0,30.0053,30.0596,29.8695,30.0461,224900.0
2009-01-09 10:00:00,44.23,44.53,44.14,44.46,328100.0,30.0257,30.2293,29.9646,30.1818,328100.0
2009-01-09 10:10:00,44.47,44.51,44.01,44.06,367900.0,30.1886,30.2158,29.8763,29.9103,367900.0
2009-01-09 10:20:00,44.09,44.1,43.47,43.53,391200.0,29.9306,29.9374,29.5098,29.5505,391200.0
2009-01-09 10:30:00,43.51,43.84,43.38,43.78,360900.0,29.5369,29.7609,29.4487,29.7202,360900.0
2009-01-09 10:40:00,43.78,44.06,43.73,43.95,261200.0,29.7202,29.9103,29.6863,29.8356,261200.0
2009-01-09 10:50:00,43.91,44.19,43.79,44.04,149000.0,29.8085,29.9985,29.727,29.8967,149000.0
2009-01-09 11:00:00,44.03,44.27,44.0,44.1,105000.0,29.8899,30.0528,29.8695,29.9374,105000.0
2009-01-09 11:10:00,44.11,44.23,44.1,44.22,162800.0,29.9442,30.0257,29.9374,30.0189,162800.0
2009-01-09 11:20:00,44.23,44.64,44.19,44.19,224000.0,30.0257,30.304,29.9985,29.9985,224000.0
2009-01-09 11:30:00,44.18,44.34,44.11,44.18,82600.0,29.9917,30.1004,29.9442,29.9917,82600.0
2009-01-09 11:40:00,44.19,44.19,43.74,43.9,154600.0,29.9985,29.9985,29.693,29.8017,154600.0
2009-01-09 11:50:00,43.91,44.12,43.79,44.08,106600.0,29.8085,29.951,29.727,29.9239,106600.0
2009-01-09 12:00:00,44.08,44.44,44.04,44.42,155700.0,29.9239,30.1682,29.8967,30.1547,155700.0
2009-01-09 12:10:00,44.42,44.47,44.14,44.23,147000.0,30.1547,30.1886,29.9646,30.0257,147000.0
2009-01-09 12:20:00,44.22,44.32,44.13,44.18,120500.0,30.0189,30.0868,29.9578,29.9917,120500.0
2009-01-09 12:30:00,44.18,44.26,44.03,44.2,227200.0,29.9917,30.0461,29.8899,30.0053,227200.0
2009-01-09 12:40:00,44.21,44.24,43.81,43.83,256800.0,30.0121,30.0325,29.7406,29.7541,256800.0
2009-01-09 12:50:00,43.82,43.86,43.57,43.63,194100.0,29.7474,29.7745,29.5776,29.6184,194100.0
2009-01-09 13:00:00,43.63,44.01,43.63,43.83,188300.0,29.6184,29.8763,29.6184,29.7541,188300.0
2009-01-09 13:10:00,43.82,43.95,43.36,43.48,264400.0,29.7474,29.8356,29.4351,29.5165,264400.0
2009-01-09 13:20:00,43.49,43.57,43.25,43.42,145800.0,29.5233,29.5776,29.3604,29.4758,145800.0
2009-01-09 13:30:00,43.43,43.53,43.26,43.34,263200.0,29.4826,29.5505,29.3672,29.4215,263200.0
2009-01-09 13:40:00,43.32,43.42,43.08,43.32,224000.0,29.4079,29.4758,29.245,29.4079,224000.0
2009-01-09 13:50:00,43.35,43.42,43.13,43.18,136000.0,29.4283,29.4758,29.2789,29.3129,136000.0
2009-01-09 14:00:00,43.18,43.67,43.12,43.66,346800.0,29.3129,29.6455,29.2722,29.6387,346800.0
2009-01-09 14:10:00,43.65,43.69,43.52,43.62,203700.0,29.632,29.6591,29.5437,29.6116,203700.0
2009-01-09 14:20:00,43.63,43.74,43.42,43.58,178900.0,29.6184,29.693,29.4758,29.5844,178900.0
2009-01-09 14:30:00,43.58,43.84,43.57,43.82,210800.0,29.5844,29.7609,29.5776,29.7474,210800.0
2009-01-09 14:40:00,43.81,43.82,43.61,43.62,225300.0,29.7406,29.7474,29.6048,29.6116,225300.0
2009-01-09 14:50:00,43.61,43.61,43.24,43.3,275400.0,29.6048,29.6048,29.3536,29.3944,275400.0
2009-01-09 15:00:00,43.28,43.66,43.25,43.39,257200.0,29.3808,29.6387,29.3604,29.4554,257200.0
2009-01-09 15:10:00,43.39,43.43,43.03,43.11,332400.0,29.4554,29.4826,29.2111,29.2654,332400.0
2009-01-09 15:20:00,43.11,43.12,42.64,42.9,433600.0,29.2654,29.2722,28.9463,29.1228,433600.0
2009-01-09 15:30:00,42.9,43.26,42.81,43.13,393600.0,29.1228,29.3672,29.0617,29.2789,393600.0
2009-01-09 15:40:00,43.08,43.17,42.87,43.1,558600.0,29.245,29.3061,29.1024,29.2586,558600.0
2009-01-09 15:50:00,43.12,43.18,42.8,43.0,1150900.0,29.2722,29.3129,29.0549,29.1907,1150900.0
2009-01-12 09:30:00,42.34,43.08,42.1,43.05,571700.0,28.7427,29.245,28.5797,29.2246,571700.0
2009-01-12 09:40:00,43.07,43.24,42.21,42.52,715800.0,29.2382,29.3536,28.6544,28.8648,715800.0
2009-01-12 09:50:00,42.53,42.66,42.12,42.45,382600.0,28.8716,28.9599,28.5933,28.8173,382600.0
2009-01-12 10:00:00,42.43,42.55,42.21,42.22,293800.0,28.8037,28.8852,28.6544,28.6612,293800.0
2009-01-12 10:10:00,42.23,42.28,41.82,41.92,276500.0,28.668,28.7019,28.3896,28.4575,276500.0
2009-01-12 10:20:00,41.91,42.05,41.82,41.95,187400.0,28.4507,28.5458,28.3896,28.4779,187400.0
2009-01-12 10:30:00,41.96,42.41,41.74,42.3,280100.0,28.4847,28.7902,28.3353,28.7155,280100.0
2009-01-12 10:40:00,42.31,42.51,42.16,42.21,206800.0,28.7223,28.8581,28.6205,28.6544,206800.0
2009-01-12 10:50:00,42.21,42.34,41.98,41.98,194300.0,28.6544,28.7427,28.4983,28.4983,194300.0
2009-01-12 11:00:00,42.01,42.15,41.88,41.89,125800.0,28.5186,28.6137,28.4304,28.4372,125800.0
2009-01-12 11:10:00,41.89,41.92,41.75,41.83,121700.0,28.4372,28.4575,28.3421,28.3964,121700.0
2009-01-12 11:20:00,41.84,42.0,41.8,41.87,105700.0,28.4032,28.5118,28.3761,28.4236,105700.0
2009-01-12 11:30:00,41.89,41.91,41.66,41.87,137400.0,28.4372,28.4507,28.281,28.4236,137400.0
2009-01-12 11:40:00,41.85,41.93,41.73,41.79,93900.0,28.41,28.4643,28.3286,28.3693,93900.0
2009-01-12 11:50:00,41.81,41.91,41.6,41.87,146500.0,28.3829,28.4507,28.2403,28.4236,146500.0
2009-01-12 12:00:00,41.87,41.99,41.73,41.94,189600.0,28.4236,28.5051,28.3286,28.4711,189600.0
2009-01-12 12:10:00,41.94,42.0,41.71,41.79,105700.0,28.4711,28.5118,28.315,28.3693,105700.0
2009-01-12 12:20:00,41.79,41.89,41.67,41.74,70700.0,28.3693,28.4372,28.2878,28.3353,70700.0
2009-01-12 12:30:00,41.76,42.06,41.76,42.04,108400.0,28.3489,28.5526,28.3489,28.539,108400.0
2009-01-12 12:40:00,42.05,42.15,41.98,42.12,192200.0,28.5458,28.6137,28.4983,28.5933,192200.0
2009-01-12 12:50:00,42.12,42.32,42.07,42.07,186600.0,28.5933,28.7291,28.5594,28.5594,186600.0
2009-01-12 13:00:00,42.08,42.31,42.05,42.31,122900.0,28.5662,28.7223,28.5458,28.7223,122900.0
2009-01-12 13:10:00,42.29,42.39,42.25,42.31,130400.0,28.7087,28.7766,28.6816,28.7223,130400.0
2009-01-12 13:20:00,42.3,42.32,42.07,42.1,111900.0,28.7155,28.7291,28.5594,28.5797,111900.0
2009-01-12 13:30:00,42.1,42.15,41.95,41.95,241900.0,28.5797,28.6137,28.4779,28.4779,241900.0
2009-01-12 13:40:00,41.97,42.18,41.86,42.12,148200.0,28.4915,28.634,28.4168,28.5933,148200.0
2009-01-12 13:50:00,42.12,42.52,42.1,42.15,278800.0,28.5933,28.8648,28.5797,28.6137,278800.0
2009-01-12 14:00:00,42.15,42.25,41.68,41.7,242800.0,28.6137,28.6816,28.2946,28.3082,242800.0
2009-01-12 14:10:00,41.7,41.82,41.66,41.73,241500.0,28.3082,28.3896,28.281,28.3286,241500.0
2009-01-12 14:20:00,41.72,41.76,41.5,41.65,213600.0,28.3218,28.3489,28.1724,28.2742,213600.0
2009-01-12 14:30:00,41.65,41.71,41.5,41.53,257100.0,28.2742,28.315,28.1724,28.1928,257100.0
2009-01-12 14:40:00,41.53,41.53,41.21,41.27,338900.0,28.1928,28.1928,27.9755,28.0163,338900.0
2009-01-12 14:50:00,41.27,41.55,41.25,41.44,233900.0,28.0163,28.2064,28.0027,28.1317,233900.0
2009-01-12 15:00:00,41.44,41.54,41.19,41.29,438000.0,28.1317,28.1996,27.962,28.0299,438000.0
2009-01-12 15:10:00,41.3,41.34,41.12,41.17,287700.0,28.0366,28.0638,27.9145,27.9484,287700.0
2009-01-12 15:20:00,41.17,41.38,41.12,41.19,477200.0,27.9484,28.091,27.9145,27.962,477200.0
2009-01-12 15:30:00,41.18,41.22,40.9,40.97,526900.0,27.9552,27.9823,27.7651,27.8126,526900.0
2009-01-12 15:40:00,40.96,41.13,40.85,41.08,684000.0,27.8058,27.9212,27.7312,27.8873,684000.0
2009-01-12 15:50:00,41.09,41.47,41.05,41.39,1052000.0,27.8941,28.1521,27.8669,28.0977,1052000.0
2009-01-13 09:30:00,41.4,42.19,40.73,40.91,456300.0,28.1045,28.6408,27.6497,27.7719,456300.0
2009-01-13 09:40:00,40.89,41.74,40.87,41.45,538600.0,27.7583,28.3353,27.7447,28.1385,538600.0
2009-01-13 09:50:00,41.45,42.05,41.34,41.35,402200.0,28.1385,28.5458,28.0638,28.0706,402200.0
2009-01-13 10:00:00,41.33,41.8,41.2,41.67,395400.0,28.057,28.3761,27.9688,28.2878,395400.0
2009-01-13 10:10:00,41.67,41.86,41.46,41.72,402600.0,28.2878,28.4168,28.1453,28.3218,402600.0
2009-01-13 10:20:00,41.74,41.78,41.4,41.62,240200.0,28.3353,28.3625,28.1045,28.2539,240200.0
2009-01-13 10:30:00,41.61,41.75,41.26,41.43,274200.0,28.2471,28.3421,28.0095,28.1249,274200.0
2009-01-13 10:40:00,41.43,41.67,41.27,41.58,215300.0,28.1249,28.2878,28.0163,28.2267,215300.0
2009-01-13 10:50:00,41.58,42.02,41.49,41.7,298200.0,28.2267,28.5254,28.1656,28.3082,298200.0
2009-01-13 11:00:00,41.68,42.25,41.46,42.23,394700.0,28.2946,28.6816,28.1453,28.668,394700.0
2009-01-13 11:10:00,42.26,42.26,41.87,41.96,234600.0,28.6883,28.6883,28.4236,28.4847,234600.0
2009-01-13 11:20:00,41.93,42.31,41.92,42.29,177100.0,28.4643,28.7223,28.4575,28.7087,177100.0
2009-01-13 11:30:00,42.29,42.52,42.25,42.38,224200.0,28.7087,28.8648,28.6816,28.7698,224200.0
2009-01-13 11:40:00,42.4,42.6,42.24,42.36,169700.0,28.7834,28.9192,28.6748,28.7562,169700.0
2009-01-13 11:50:00,42.34,42.52,42.19,42.46,185200.0,28.7427,28.8648,28.6408,28.8241,185200.0
2009-01-13 12:00:00,42.47,42.58,42.33,42.33,172100.0,28.8309,28.9056,28.7359,28.7359,172100.0
2009-01-13 12:10:00,42.33,42.35,42.17,42.21,194100.0,28.7359,28.7494,28.6272,28.6544,194100.0
2009-01-13 12:20:00,42.2,42.4,42.2,42.24,149000.0,28.6476,28.7834,28.6476,28.6748,149000.0
2009-01-13 12:30:00,42.23,42.7,42.21,42.62,182700.0,28.668,28.987,28.6544,28.9327,182700.0
2009-01-13 12:40:00,42.62,42.64,42.24,42.29,90300.0,28.9327,28.9463,28.6748,28.7087,90300.0
2009-01-13 12:50:00,42.31,42.38,42.18,42.18,150300.0,28.7223,28.7698,28.634,28.634,150300.0
2009-01-13 13:00:00,42.18,42.38,42.07,42.35,146200.0,28.634,28.7698,28.5594,28.7494,146200.0
2009-01-13 13:10:00,42.35,42.37,42.11,42.16,362800.0,28.7494,28.763,28.5865,28.6205,362800.0
2009-01-13 13:20:00,42.16,42.36,41.94,42.31,228500.0,28.6205,28.7562,28.4711,28.7223,228500.0
2009-01-13 13:30:00,42.31,42.47,42.22,42.38,111200.0,28.7223,28.8309,28.6612,28.7698,111200.0
2009-01-13 13:40:00,42.39,42.45,42.05,42.06,181300.0,28.7766,28.8173,28.5458,28.5526,181300.0
2009-01-13 13:50:00,42.07,42.18,41.75,41.88,358800.0,28.5594,28.634,28.3421,28.4304,358800.0
2009-01-13 14:00:00,41.88,42.13,41.87,41.97,181000.0,28.4304,28.6001,28.4236,28.4915,181000.0
2009-01-13 14:10:00,41.98,42.15,41.92,41.98,135900.0,28.4983,28.6137,28.4575,28.4983,135900.0
2009-01-13 14:20:00,41.98,42.16,41.93,42.12,293700.0,28.4983,28.6205,28.4643,28.5933,293700.0
2009-01-13 14:30:00,42.11,42.56,42.1,42.54,138800.0,28.5865,28.892,28.5797,28.8784,138800.0
2009-01-13 14:40:00,42.53,42.98,42.53,42.74,412700.0,28.8716,29.1771,28.8716,29.0142,412700.0
2009-01-13 14:50:00,42.73,42.92,42.51,42.53,225800.0,29.0074,29.1364,28.8581,28.8716,225800.0
2009-01-13 15:00:00,42.52,42.58,42.1,42.17,349000.0,28.8648,28.9056,28.5797,28.6272,349000.0
2009-01-13 15:10:00,42.16,42.33,42.07,42.2,223000.0,28.6205,28.7359,28.5594,28.6476,223000.0
2009-01-13 15:20:00,42.22,42.52,42.08,42.45,273500.0,28.6612,28.8648,28.5662,28.8173,273500.0
2009-01-13 15:30:00,42.44,42.62,42.0,42.55,328900.0,28.8105,28.9327,28.5118,28.8852,328900.0
2009-01-13 15:40:00,42.53,42.92,42.47,42.87,569100.0,28.8716,29.1364,28.8309,29.1024,569100.0
2009-01-13 15:50:00,42.87,42.92,42.55,42.8,831900.0,29.1024,29.1364,28.8852,29.0549,831900.0
2009-01-14 09:30:00,42.09,42.38,41.5,41.8,366400.0,28.5729,28.7698,28.1724,28.3761,366400.0
2009-01-14 09:40:00,41.79,42.19,41.19,41.22,403900.0,28.3693,28.6408,27.962,27.9823,403900.0
2009-01-14 09:50:00,41.23,41.36,40.89,41.1,394900.0,27.9891,28.0774,27.7583,27.9009,394900.0
2009-01-14 10:00:00,41.12,41.3,40.92,41.05,232000.0,27.9145,28.0366,27.7787,27.8669,232000.0
2009-01-14 10:10:00,41.05,41.26,40.53,40.61,274000.0,27.8669,28.0095,27.5139,27.5682,274000.0
2009-01-14 10:20:00,40.62,41.05,40.55,41.02,250100.0,27.575,27.8669,27.5275,27.8466,250100.0
2009-01-14 10:30:00,41.02,41.02,40.33,40.53,429700.0,27.8466,27.8466,27.3782,27.5139,429700.0
2009-01-14 10:40:00,40.53,40.66,40.21,40.65,281700.0,27.5139,27.6022,27.2967,27.5954,281700.0
2009-01-14 10:50:00,40.63,40.67,40.24,40.58,229100.0,27.5818,27.609,27.3171,27.5479,229100.0
2009-01-14 11:00:00,40.57,40.72,40.43,40.57,220300.0,27.5411,27.6429,27.446,27.5411,220300.0
2009-01-14 11:10:00,40.55,40.62,40.25,40.4,281300.0,27.5275,27.575,27.3238,27.4257,281300.0
2009-01-14 11:20:00,40.4,40.72,40.37,40.61,274600.0,27.4257,27.6429,27.4053,27.5682,274600.0
2009-01-14 11:30:00,40.61,40.62,40.41,40.46,167900.0,27.5682,27.575,27.4325,27.4664,167900.0
2009-01-14 11:40:00,40.46,40.57,40.23,40.37,180600.0,27.4664,27.5411,27.3103,27.4053,180600.0
2009-01-14 11:50:00,40.39,40.66,40.39,40.6,220300.0,27.4189,27.6022,27.4189,27.5614,220300.0
2009-01-14 12:00:00,40.6,40.65,40.36,40.6,154000.0,27.5614,27.5954,27.3985,27.5614,154000.0
2009-01-14 12:10:00,40.6,40.6,40.32,40.32,131300.0,27.5614,27.5614,27.3714,27.3714,131300.0
2009-01-14 12:20:00,40.31,40.43,40.15,40.31,154700.0,27.3646,27.446,27.256,27.3646,154700.0
2009-01-14 12:30:00,40.31,40.38,40.17,40.2,94000.0,27.3646,27.4121,27.2695,27.2899,94000.0
2009-01-14 12:40:00,40.2,40.21,40.0,40.06,266000.0,27.2899,27.2967,27.1541,27.1949,266000.0
2009-01-14 12:50:00,40.06,40.18,40.01,40.16,333600.0,27.1949,27.2763,27.1609,27.2628,333600.0
2009-01-14 13:00:00,40.17,40.37,40.15,40.36,162500.0,27.2695,27.4053,27.256,27.3985,162500.0
2009-01-14 13:10:00,40.36,40.39,40.23,40.28,174600.0,27.3985,27.4189,27.3103,27.3442,174600.0
2009-01-14 13:20:00,40.28,40.36,40.2,40.22,198600.0,27.3442,27.3985,27.2899,27.3035,198600.0
2009-01-14 13:30:00,40.21,40.32,40.14,40.29,267900.0,27.2967,27.3714,27.2492,27.351,267900.0
2009-01-14 13:40:00,40.3,40.37,40.19,40.19,164800.0,27.3578,27.4053,27.2831,27.2831,164800.0
2009-01-14 13:50:00,40.2,40.26,40.09,40.12,142400.0,27.2899,27.3306,27.2152,27.2356,142400.0
2009-01-14 14:00:00,40.12,40.5,40.05,40.48,204800.0,27.2356,27.4936,27.1881,27.48,204800.0
2009-01-14 14:10:00,40.47,40.79,40.44,40.65,301800.0,27.4732,27.6904,27.4528,27.5954,301800.0
2009-01-14 14:20:00,40.64,40.81,40.5,40.69,323300.0,27.5886,27.704,27.4936,27.6225,323300.0
2009-01-14 14:30:00,40.69,41.04,40.68,40.81,251700.0,27.6225,27.8601,27.6158,27.704,251700.0
2009-01-14 14:40:00,40.81,40.97,40.59,40.62,272000.0,27.704,27.8126,27.5547,27.575,272000.0
2009-01-14 14:50:00,40.62,40.91,40.62,40.72,211300.0,27.575,27.7719,27.575,27.6429,211300.0
2009-01-14 15:00:00,40.72,40.72,40.36,40.5,278300.0,27.6429,27.6429,27.3985,27.4936,278300.0
2009-01-14 15:10:00,40.49,40.58,40.29,40.39,256400.0,27.4868,27.5479,27.351,27.4189,256400.0
2009-01-14 15:20:00,40.39,40.63,40.34,40.36,300200.0,27.4189,27.5818,27.3849,27.3985,300200.0
2009-01-14 15:30:00,40.35,40.4,40.13,40.17,378800.0,27.3917,27.4257,27.2424,27.2695,378800.0
2009-01-14 15:40:00,40.17,40.33,40.0,40.26,528000.0,27.2695,27.3782,27.1541,27.3306,528000.0
2009-01-14 15:50:00,40.26,40.56,40.23,40.39,853800.0,27.3306,27.5343,27.3103,27.4189,853800.0
2009-01-15 09:30:00,40.47,40.76,40.07,40.72,281000.0,27.4732,27.6701,27.2017,27.6429,281000.0
2009-01-15 09:40:00,40.71,40.73,37.84,39.74,346000.0,27.6361,27.6497,25.6878,26.9776,346000.0
2009-01-15 09:50:00,39.73,40.41,39.7,40.16,291600.0,26.9708,27.4325,26.9505,27.2628,291600.0
2009-01-15 10:00:00,40.15,40.38,39.89,40.12,438000.0,27.256,27.4121,27.0795,27.2356,438000.0
2009-01-15 10:10:00,40.11,40.23,39.69,39.78,351000.0,27.2288,27.3103,26.9437,27.0048,351000.0
2009-01-15 10:20:00,39.79,40.03,39.73,40.03,179800.0,27.0116,27.1745,26.9708,27.1745,179800.0
2009-01-15 10:30:00,40.02,40.04,39.51,39.6,347200.0,27.1677,27.1813,26.8215,26.8826,347200.0
2009-01-15 10:40:00,39.59,39.63,39.21,39.33,411800.0,26.8758,26.903,26.6178,26.6993,411800.0
2009-01-15 10:50:00,39.33,39.64,39.3,39.53,360600.0,26.6993,26.9097,26.6789,26.8351,360600.0
2009-01-15 11:00:00,39.51,39.76,39.43,39.71,340200.0,26.8215,26.9912,26.7672,26.9573,340200.0
2009-01-15 11:10:00,39.71,39.73,39.49,39.51,257400.0,26.9573,26.9708,26.8079,26.8215,257400.0
2009-01-15 11:20:00,39.51,39.76,39.5,39.56,187700.0,26.8215,26.9912,26.8147,26.8554,187700.0
2009-01-15 11:30:00,39.56,39.65,39.4,39.55,345700.0,26.8554,26.9165,26.7468,26.8487,345700.0
2009-01-15 11:40:00,39.54,39.6,39.27,39.37,149100.0,26.8419,26.8826,26.6586,26.7265,149100.0
2009-01-15 11:50:00,39.37,39.44,39.3,39.33,192000.0,26.7265,26.774,26.6789,26.6993,192000.0
2009-01-15 12:00:00,39.32,39.48,39.15,39.18,213600.0,26.6925,26.8011,26.5771,26.5975,213600.0
2009-01-15 12:10:00,39.18,39.26,39.05,39.09,349200.0,26.5975,26.6518,26.5092,26.5364,349200.0
2009-01-15 12:20:00,39.09,39.11,38.84,38.89,281900.0,26.5364,26.55,26.3667,26.4006,281900.0
2009-01-15 12:30:00,38.86,38.94,38.7,38.72,241700.0,26.3802,26.4346,26.2716,26.2852,241700.0
2009-01-15 12:40:00,38.73,38.86,38.66,38.83,246500.0,26.292,26.3802,26.2445,26.3599,246500.0
2009-01-15 12:50:00,38.82,38.87,38.7,38.8,180300.0,26.3531,26.387,26.2716,26.3395,180300.0
2009-01-15 13:00:00,38.82,39.02,38.8,38.87,189200.0,26.3531,26.4889,26.3395,26.387,189200.0
2009-01-15 13:10:00,38.87,39.13,38.61,39.13,1135300.0,26.387,26.5635,26.2105,26.5635,1135300.0
2009-01-15 13:20:00,39.14,39.23,38.99,39.1,402000.0,26.5703,26.6314,26.4685,26.5432,402000.0
2009-01-15 13:30:00,39.1,39.57,39.06,39.54,247000.0,26.5432,26.8622,26.516,26.8419,247000.0
2009-01-15 13:40:00,39.54,39.57,39.25,39.39,311200.0,26.8419,26.8622,26.645,26.74,311200.0
2009-01-15 13:50:00,39.4,39.64,39.22,39.63,527300.0,26.7468,26.9097,26.6246,26.903,527300.0
2009-01-15 14:00:00,39.65,39.85,39.53,39.85,341700.0,26.9165,27.0523,26.8351,27.0523,341700.0
2009-01-15 14:10:00,39.85,39.97,39.49,39.57,315200.0,27.0523,27.1338,26.8079,26.8622,315200.0
2009-01-15 14:20:00,39.57,40.04,39.53,39.92,473900.0,26.8622,27.1813,26.8351,27.0998,473900.0
2009-01-15 14:30:00,39.91,40.05,39.83,40.0,468700.0,27.093,27.1881,27.0387,27.1541,468700.0
2009-01-15 14:40:00,40.0,40.4,39.92,40.33,479200.0,27.1541,27.4257,27.0998,27.3782,479200.0
2009-01-15 14:50:00,40.33,40.49,40.0,40.1,471800.0,27.3782,27.4868,27.1541,27.222,471800.0
2009-01-15 15:00:00,40.09,40.34,39.91,40.07,382200.0,27.2152,27.3849,27.093,27.2017,382200.0
2009-01-15 15:10:00,40.08,40.39,39.97,40.34,340100.0,27.2084,27.4189,27.1338,27.3849,340100.0
2009-01-15 15:20:00,40.32,40.38,39.76,39.92,325100.0,27.3714,27.4121,26.9912,27.0998,325100.0
2009-01-15 15:30:00,39.92,39.93,39.53,39.86,451500.0,27.0998,27.1066,26.8351,27.0591,451500.0
2009-01-15 15:40:00,39.86,39.92,39.53,39.72,504700.0,27.0591,27.0998,26.8351,26.9641,504700.0
2009-01-15 15:50:00,39.7,40.33,39.7,40.27,1048600.0,26.9505,27.3782,26.9505,27.3374,1048600.0
2009-01-16 09:30:00,40.85,41.0,40.25,40.44,1181400.0,27.7312,27.833,27.3238,27.4528,1181400.0
2009-01-16 09:40:00,40.44,40.68,40.03,40.11,357800.0,27.4528,27.6158,27.1745,27.2288,357800.0
2009-01-16 09:50:00,40.11,40.26,39.76,39.8,354600.0,27.2288,27.3306,26.9912,27.0184,354600.0
2009-01-16 10:00:00,39.78,40.23,39.76,40.0,246800.0,27.0048,27.3103,26.9912,27.1541,246800.0
2009-01-16 10:10:00,40.0,40.04,39.75,39.91,325900.0,27.1541,27.1813,26.9844,27.093,325900.0
2009-01-16 10:20:00,39.92,40.2,39.91,40.09,329900.0,27.0998,27.2899,27.093,27.2152,329900.0
2009-01-16 10:30:00,40.09,40.14,39.93,40.01,382600.0,27.2152,27.2492,27.1066,27.1609,382600.0
2009-01-16 10:40:00,40.01,40.13,39.84,39.86,398100.0,27.1609,27.2424,27.0455,27.0591,398100.0
2009-01-16 10:50:00,39.85,39.94,39.75,39.8,344700.0,27.0523,27.1134,26.9844,27.0184,344700.0
2009-01-16 11:00:00,39.8,39.84,39.31,39.48,427500.0,27.0184,27.0455,26.6857,26.8011,427500.0
2009-01-16 11:10:00,39.48,39.67,39.4,39.52,259400.0,26.8011,26.9301,26.7468,26.8283,259400.0
2009-01-16 11:20:00,39.53,39.91,39.49,39.79,263700.0,26.8351,27.093,26.8079,27.0116,263700.0
2009-01-16 11:30:00,39.78,39.84,39.4,39.45,225500.0,27.0048,27.0455,26.7468,26.7808,225500.0
2009-01-16 11:40:00,39.45,39.47,39.21,39.45,314300.0,26.7808,26.7943,26.6178,26.7808,314300.0
2009-01-16 11:50:00,39.44,39.46,39.05,39.21,261500.0,26.774,26.7876,26.5092,26.6178,261500.0
2009-01-16 12:00:00,39.2,39.32,39.13,39.13,166600.0,26.6111,26.6925,26.5635,26.5635,166600.0
2009-01-16 12:10:00,39.12,39.22,38.75,38.82,298300.0,26.5567,26.6246,26.3056,26.3531,298300.0
2009-01-16 12:20:00,38.82,38.92,38.63,38.89,329800.0,26.3531,26.421,26.2241,26.4006,329800.0
2009-01-16 12:30:00,38.87,39.25,38.86,39.25,220200.0,26.387,26.645,26.3802,26.645,220200.0
2009-01-16 12:40:00,39.25,39.37,39.13,39.18,171200.0,26.645,26.7265,26.5635,26.5975,171200.0
2009-01-16 12:50:00,39.18,39.38,39.12,39.27,165200.0,26.5975,26.7332,26.5567,26.6586,165200.0
2009-01-16 13:00:00,39.29,39.46,39.07,39.12,264900.0,26.6721,26.7876,26.5228,26.5567,264900.0
2009-01-16 13:10:00,39.11,39.26,38.87,39.03,148200.0,26.55,26.6518,26.387,26.4956,148200.0
2009-01-16 13:20:00,39.02,39.12,38.81,39.0,164600.0,26.4889,26.5567,26.3463,26.4753,164600.0
2009-01-16 13:30:00,39.02,39.5,39.01,39.4,230100.0,26.4889,26.8147,26.4821,26.7468,230100.0
2009-01-16 13:40:00,39.39,39.58,39.23,39.25,171900.0,26.74,26.869,26.6314,26.645,171900.0
2009-01-16 13:50:00,39.25,39.77,39.18,39.77,423300.0,26.645,26.998,26.5975,26.998,423300.0
2009-01-16 14:00:00,39.77,40.25,39.67,39.99,546700.0,26.998,27.3238,26.9301,27.1473,546700.0
2009-01-16 14:10:00,40.0,40.13,39.8,39.8,335500.0,27.1541,27.2424,27.0184,27.0184,335500.0
2009-01-16 14:20:00,39.78,40.03,39.58,39.87,353400.0,27.0048,27.1745,26.869,27.0659,353400.0
2009-01-16 14:30:00,39.88,39.97,39.76,39.82,417200.0,27.0727,27.1338,26.9912,27.0319,417200.0
2009-01-16 14:40:00,39.82,40.01,39.51,39.69,292000.0,27.0319,27.1609,26.8215,26.9437,292000.0
2009-01-16 14:50:00,39.69,40.01,39.69,40.01,169200.0,26.9437,27.1609,26.9437,27.1609,169200.0
2009-01-16 15:00:00,40.0,40.05,39.85,40.02,231600.0,27.1541,27.1881,27.0523,27.1677,231600.0
2009-01-16 15:10:00,40.05,40.17,39.86,39.97,337500.0,27.1881,27.2695,27.0591,27.1338,337500.0
2009-01-16 15:20:00,40.0,40.18,39.76,39.77,354600.0,27.1541,27.2763,26.9912,26.998,354600.0
2009-01-16 15:30:00,39.76,40.0,39.72,39.9,204300.0,26.9912,27.1541,26.9641,27.0863,204300.0
2009-01-16 15:40:00,39.89,40.0,39.58,39.84,476800.0,27.0795,27.1541,26.869,27.0455,476800.0
2009-01-16 15:50:00,39.85,40.0,39.82,39.9,893500.0,27.0523,27.1541,27.0319,27.0863,893500.0
2009-01-20 09:30:00,38.62,40.98,38.62,40.32,783500.0,26.2173,27.8194,26.2173,27.3714,783500.0
2009-01-20 09:40:00,40.33,40.33,39.11,39.45,659200.0,27.3782,27.3782,26.55,26.7808,659200.0
2009-01-20 09:50:00,39.47,39.56,38.74,38.77,324100.0,26.7943,26.8554,26.2988,26.3191,324100.0
2009-01-20 10:00:00,38.77,39.02,38.68,38.86,271000.0,26.3191,26.4889,26.258,26.3802,271000.0
2009-01-20 10:10:00,38.87,39.31,38.76,39.09,231900.0,26.387,26.6857,26.3124,26.5364,231900.0
2009-01-20 10:20:00,39.08,39.56,38.99,39.54,171100.0,26.5296,26.8554,26.4685,26.8419,171100.0
2009-01-20 10:30:00,39.52,39.56,39.17,39.28,210700.0,26.8283,26.8554,26.5907,26.6654,210700.0
2009-01-20 10:40:00,39.31,39.34,38.81,39.06,204000.0,26.6857,26.7061,26.3463,26.516,204000.0
2009-01-20 10:50:00,39.07,39.21,38.8,38.93,147800.0,26.5228,26.6178,26.3395,26.4278,147800.0
2009-01-20 11:00:00,38.93,39.44,38.88,39.38,203400.0,26.4278,26.774,26.3938,26.7332,203400.0
2009-01-20 11:10:00,39.37,39.37,38.9,38.95,188500.0,26.7265,26.7265,26.4074,26.4413,188500.0
2009-01-20 11:20:00,38.95,38.96,38.74,38.78,192800.0,26.4413,26.4481,26.2988,26.3259,192800.0
2009-01-20 11:30:00,38.76,39.3,38.76,39.03,331100.0,26.3124,26.6789,26.3124,26.4956,331100.0
2009-01-20 11:40:00,39.07,39.13,38.91,39.11,148400.0,26.5228,26.5635,26.4142,26.55,148400.0
2009-01-20 11:50:00,39.11,39.17,38.7,38.78,162600.0,26.55,26.5907,26.2716,26.3259,162600.0
2009-01-20 12:00:00,38.78,38.98,38.72,38.82,191800.0,26.3259,26.4617,26.2852,26.3531,191800.0
2009-01-20 12:10:00,38.83,39.1,38.79,38.93,123800.0,26.3599,26.5432,26.3327,26.4278,123800.0
2009-01-20 12:20:00,38.93,38.93,38.37,38.38,272000.0,26.4278,26.4278,26.0476,26.0544,272000.0
2009-01-20 12:30:00,38.4,38.62,38.33,38.39,233500.0,26.068,26.2173,26.0205,26.0612,233500.0
2009-01-20 12:40:00,38.4,38.65,38.37,38.57,155200.0,26.068,26.2377,26.0476,26.1834,155200.0
2009-01-20 12:50:00,38.56,38.59,38.31,38.38,118100.0,26.1766,26.197,26.0069,26.0544,118100.0
2009-01-20 13:00:00,38.37,38.55,38.12,38.14,191000.0,26.0476,26.1698,25.8779,25.8915,191000.0
2009-01-20 13:10:00,38.14,38.17,38.0,38.06,243400.0,25.8915,25.9118,25.7964,25.8372,243400.0
2009-01-20 13:20:00,38.05,38.22,38.03,38.13,224500.0,25.8304,25.9458,25.8168,25.8847,224500.0
2009-01-20 13:30:00,38.13,38.16,38.02,38.11,170700.0,25.8847,25.905,25.81,25.8711,170700.0
2009-01-20 13:40:00,38.12,38.19,38.0,38.0,170400.0,25.8779,25.9254,25.7964,25.7964,170400.0
2009-01-20 13:50:00,38.0,38.03,37.63,37.7,436900.0,25.7964,25.8168,25.5453,25.5928,436900.0
2009-01-20 14:00:00,37.69,37.8,37.57,37.71,306600.0,25.586,25.6607,25.5045,25.5996,306600.0
2009-01-20 14:10:00,37.71,37.8,37.41,37.44,268200.0,25.5996,25.6607,25.3959,25.4163,268200.0
2009-01-20 14:20:00,37.44,37.54,37.21,37.3,381700.0,25.4163,25.4842,25.2601,25.3212,381700.0
2009-01-20 14:30:00,37.29,37.42,37.12,37.36,343500.0,25.3144,25.4027,25.199,25.362,343500.0
2009-01-20 14:40:00,37.35,37.46,37.12,37.13,273000.0,25.3552,25.4298,25.199,25.2058,273000.0
2009-01-20 14:50:00,37.15,37.44,37.08,37.31,321800.0,25.2194,25.4163,25.1719,25.328,321800.0
2009-01-20 15:00:00,37.31,37.34,36.79,36.8,441500.0,25.328,25.3484,24.975,24.9818,441500.0
2009-01-20 15:10:00,36.81,36.97,36.68,36.81,404900.0,24.9886,25.0972,24.9003,24.9886,404900.0
2009-01-20 15:20:00,36.83,37.44,36.8,37.17,650200.0,25.0022,25.4163,24.9818,25.233,650200.0
2009-01-20 15:30:00,37.19,37.56,37.02,37.02,456200.0,25.2466,25.4977,25.1312,25.1312,456200.0
2009-01-20 15:40:00,37.03,37.14,36.99,37.12,536200.0,25.1379,25.2126,25.1108,25.199,536200.0
2009-01-20 15:50:00,37.11,37.11,36.75,36.84,869300.0,25.1922,25.1922,24.9479,25.009,869300.0
2009-01-21 09:30:00,37.55,38.25,37.38,38.23,518900.0,25.4909,25.9661,25.3755,25.9526,518900.0
2009-01-21 09:40:00,38.23,38.24,37.61,38.0,306200.0,25.9526,25.9594,25.5317,25.7964,306200.0
2009-01-21 09:50:00,37.99,38.16,37.87,38.12,381400.0,25.7896,25.905,25.7082,25.8779,381400.0
2009-01-21 10:00:00,38.13,38.26,37.81,37.85,273000.0,25.8847,25.9729,25.6674,25.6946,273000.0
2009-01-21 10:10:00,37.84,37.89,37.43,37.67,296800.0,25.6878,25.7218,25.4095,25.5724,296800.0
2009-01-21 10:20:00,37.67,37.74,37.25,37.3,217700.0,25.5724,25.6199,25.2873,25.3212,217700.0
2009-01-21 10:30:00,37.31,37.41,37.08,37.12,289800.0,25.328,25.3959,25.1719,25.199,289800.0
2009-01-21 10:40:00,37.12,37.12,36.77,36.79,330600.0,25.199,25.199,24.9614,24.975,330600.0
2009-01-21 10:50:00,36.78,36.84,36.38,36.47,434100.0,24.9682,25.009,24.6967,24.7578,434100.0
2009-01-21 11:00:00,36.47,37.07,36.46,36.77,417200.0,24.7578,25.1651,24.751,24.9614,417200.0
2009-01-21 11:10:00,36.77,36.82,36.45,36.8,226400.0,24.9614,24.9954,24.7442,24.9818,226400.0
2009-01-21 11:20:00,36.8,37.07,36.78,37.04,247700.0,24.9818,25.1651,24.9682,25.1447,247700.0
2009-01-21 11:30:00,37.06,37.5,36.78,36.85,429500.0,25.1583,25.457,24.9682,25.0157,429500.0
2009-01-21 11:40:00,36.85,37.0,36.79,36.99,177200.0,25.0157,25.1176,24.975,25.1108,177200.0
2009-01-21 11:50:00,36.98,37.17,36.78,36.88,211600.0,25.104,25.233,24.9682,25.0361,211600.0
2009-01-21 12:00:00,36.86,37.26,36.78,37.25,147100.0,25.0225,25.2941,24.9682,25.2873,147100.0
2009-01-21 12:10:00,37.25,37.61,37.25,37.43,352400.0,25.2873,25.5317,25.2873,25.4095,352400.0
2009-01-21 12:20:00,37.42,37.48,37.23,37.39,106200.0,25.4027,25.4434,25.2737,25.3823,106200.0
2009-01-21 12:30:00,37.39,37.61,37.26,37.51,187100.0,25.3823,25.5317,25.2941,25.4638,187100.0
2009-01-21 12:40:00,37.51,37.65,37.34,37.61,164000.0,25.4638,25.5588,25.3484,25.5317,164000.0
2009-01-21 12:50:00,37.6,37.86,37.45,37.85,96400.0,25.5249,25.7014,25.4231,25.6946,96400.0
2009-01-21 13:00:00,37.84,38.19,37.71,38.11,209300.0,25.6878,25.9254,25.5996,25.8711,209300.0
2009-01-21 13:10:00,38.09,38.2,37.97,38.07,198100.0,25.8575,25.9322,25.7761,25.8439,198100.0
2009-01-21 13:20:00,38.08,38.22,37.85,37.95,176800.0,25.8507,25.9458,25.6946,25.7625,176800.0
2009-01-21 13:30:00,37.97,38.42,37.85,38.39,192300.0,25.7761,26.0815,25.6946,26.0612,192300.0
2009-01-21 13:40:00,38.38,38.72,38.38,38.61,226900.0,26.0544,26.2852,26.0544,26.2105,226900.0
2009-01-21 13:50:00,38.62,38.86,38.61,38.83,236200.0,26.2173,26.3802,26.2105,26.3599,236200.0
2009-01-21 14:00:00,38.82,38.91,38.5,38.61,257400.0,26.3531,26.4142,26.1359,26.2105,257400.0
2009-01-21 14:10:00,38.6,38.99,38.6,38.9,265400.0,26.2037,26.4685,26.2037,26.4074,265400.0
2009-01-21 14:20:00,38.89,38.99,38.75,38.87,198900.0,26.4006,26.4685,26.3056,26.387,198900.0
2009-01-21 14:30:00,38.92,39.01,38.8,38.84,312900.0,26.421,26.4821,26.3395,26.3667,312900.0
2009-01-21 14:40:00,38.84,38.99,38.74,38.75,211000.0,26.3667,26.4685,26.2988,26.3056,211000.0
2009-01-21 14:50:00,38.74,39.03,38.73,38.96,370900.0,26.2988,26.4956,26.292,26.4481,370900.0
2009-01-21 15:00:00,38.96,38.98,38.6,38.95,291900.0,26.4481,26.4617,26.2037,26.4413,291900.0
2009-01-21 15:10:00,38.95,38.97,38.23,38.29,635800.0,26.4413,26.4549,25.9526,25.9933,635800.0
2009-01-21 15:20:00,38.29,38.39,37.82,38.2,586800.0,25.9933,26.0612,25.6742,25.9322,586800.0
2009-01-21 15:30:00,38.2,38.53,38.19,38.47,767700.0,25.9322,26.1562,25.9254,26.1155,767700.0
2009-01-21 15:40:00,38.48,38.88,38.32,38.54,924000.0,26.1223,26.3938,26.0137,26.163,924000.0
2009-01-21 15:50:00,38.54,39.21,38.52,38.99,1387900.0,26.163,26.6178,26.1494,26.4685,1387900.0
2009-01-22 09:30:00,37.55,39.34,37.27,37.65,517200.0,25.4909,26.7061,25.3009,25.5588,517200.0
2009-01-22 09:40:00,37.65,37.9,37.23,37.35,456000.0,25.5588,25.7285,25.2737,25.3552,456000.0
2009-01-22 09:50:00,37.36,38.0,37.21,37.7,366500.0,25.362,25.7964,25.2601,25.5928,366500.0
2009-01-22 10:00:00,37.7,37.99,37.63,37.94,321900.0,25.5928,25.7896,25.5453,25.7557,321900.0
2009-01-22 10:10:00,37.97,38.17,37.68,37.82,358000.0,25.7761,25.9118,25.5792,25.6742,358000.0
2009-01-22 10:20:00,37.8,38.08,37.72,37.76,451700.0,25.6607,25.8507,25.6063,25.6335,451700.0
2009-01-22 10:30:00,37.75,37.77,37.31,37.43,360000.0,25.6267,25.6403,25.328,25.4095,360000.0
2009-01-22 10:40:00,37.41,37.54,37.23,37.53,225600.0,25.3959,25.4842,25.2737,25.4774,225600.0
2009-01-22 10:50:00,37.51,37.67,37.42,37.42,291300.0,25.4638,25.5724,25.4027,25.4027,291300.0
2009-01-22 11:00:00,37.44,37.45,36.9,37.02,606600.0,25.4163,25.4231,25.0497,25.1312,606600.0
2009-01-22 11:10:00,37.02,37.2,36.93,37.14,354600.0,25.1312,25.2533,25.0701,25.2126,354600.0
2009-01-22 11:20:00,37.13,37.21,36.87,36.9,277700.0,25.2058,25.2601,25.0293,25.0497,277700.0
2009-01-22 11:30:00,36.9,36.92,36.36,36.4,468900.0,25.0497,25.0633,24.6831,24.7103,468900.0
2009-01-22 11:40:00,36.37,36.69,36.35,36.62,227300.0,24.6899,24.9071,24.6763,24.8596,227300.0
2009-01-22 11:50:00,36.63,37.0,36.37,36.45,310100.0,24.8664,25.1176,24.6899,24.7442,310100.0
2009-01-22 12:00:00,36.44,36.67,36.36,36.51,159700.0,24.7374,24.8936,24.6831,24.7849,159700.0
2009-01-22 12:10:00,36.52,36.77,36.36,36.77,158600.0,24.7917,24.9614,24.6831,24.9614,158600.0
2009-01-22 12:20:00,36.76,37.0,36.69,36.9,328800.0,24.9547,25.1176,24.9071,25.0497,328800.0
2009-01-22 12:30:00,36.9,37.0,36.78,36.95,251900.0,25.0497,25.1176,24.9682,25.0836,251900.0
2009-01-22 12:40:00,36.95,36.99,36.67,36.98,227600.0,25.0836,25.1108,24.8936,25.104,227600.0
2009-01-22 12:50:00,36.98,37.11,36.87,36.89,149600.0,25.104,25.1922,25.0293,25.0429,149600.0
2009-01-22 13:00:00,36.89,37.17,36.79,37.0,194100.0,25.0429,25.233,24.975,25.1176,194100.0
2009-01-22 13:10:00,37.01,37.08,36.77,37.02,269700.0,25.1244,25.1719,24.9614,25.1312,269700.0
2009-01-22 13:20:00,37.02,37.23,36.88,37.01,204300.0,25.1312,25.2737,25.0361,25.1244,204300.0
2009-01-22 13:30:00,37.0,37.15,36.96,37.03,171500.0,25.1176,25.2194,25.0904,25.1379,171500.0
2009-01-22 13:40:00,37.02,37.6,36.97,37.48,297200.0,25.1312,25.5249,25.0972,25.4434,297200.0
2009-01-22 13:50:00,37.48,37.57,37.24,37.57,276500.0,25.4434,25.5045,25.2805,25.5045,276500.0
2009-01-22 14:00:00,37.57,38.25,37.41,38.0,514900.0,25.5045,25.9661,25.3959,25.7964,514900.0
2009-01-22 14:10:00,38.01,38.14,37.67,37.93,446500.0,25.8032,25.8915,25.5724,25.7489,446500.0
2009-01-22 14:20:00,37.92,38.07,37.59,37.76,365200.0,25.7421,25.8439,25.5181,25.6335,365200.0
2009-01-22 14:30:00,37.77,37.95,37.43,37.89,373800.0,25.6403,25.7625,25.4095,25.7218,373800.0
2009-01-22 14:40:00,37.87,37.96,37.13,37.16,267500.0,25.7082,25.7693,25.2058,25.2262,267500.0
2009-01-22 14:50:00,37.17,37.54,37.03,37.54,358200.0,25.233,25.4842,25.1379,25.4842,358200.0
2009-01-22 15:00:00,37.53,37.56,36.93,37.05,349500.0,25.4774,25.4977,25.0701,25.1515,349500.0
2009-01-22 15:10:00,37.04,37.31,36.8,36.87,373400.0,25.1447,25.328,24.9818,25.0293,373400.0
2009-01-22 15:20:00,36.86,37.3,36.77,37.21,401900.0,25.0225,25.3212,24.9614,25.2601,401900.0
2009-01-22 15:30:00,37.23,37.28,36.99,37.19,379400.0,25.2737,25.3077,25.1108,25.2466,379400.0
2009-01-22 15:40:00,37.19,37.68,37.19,37.68,563100.0,25.2466,25.5792,25.2466,25.5792,563100.0
2009-01-22 15:50:00,37.68,37.68,37.06,37.27,724800.0,25.5792,25.5792,25.1583,25.3009,724800.0
2009-01-23 09:30:00,36.11,38.52,36.11,38.28,1447600.0,24.5134,26.1494,24.5134,25.9865,1447600.0
2009-01-23 09:40:00,38.26,39.04,37.99,38.58,1354000.0,25.9729,26.5024,25.7896,26.1902,1354000.0
2009-01-23 09:50:00,38.59,38.65,37.56,37.81,1685100.0,26.197,26.2377,25.4977,25.6674,1685100.0
2009-01-23 10:00:00,37.81,38.69,37.77,38.5,1154200.0,25.6674,26.2648,25.6403,26.1359,1154200.0
2009-01-23 10:10:00,38.5,39.37,38.2,39.26,1089800.0,26.1359,26.7265,25.9322,26.6518,1089800.0
2009-01-23 10:20:00,39.27,39.7,39.11,39.53,617500.0,26.6586,26.9505,26.55,26.8351,617500.0
2009-01-23 10:30:00,39.52,39.54,39.01,39.01,589200.0,26.8283,26.8419,26.4821,26.4821,589200.0
2009-01-23 10:40:00,39.01,39.39,38.64,39.34,494100.0,26.4821,26.74,26.2309,26.7061,494100.0
2009-01-23 10:50:00,39.35,39.55,39.25,39.44,392400.0,26.7129,26.8487,26.645,26.774,392400.0
2009-01-23 11:00:00,39.44,39.88,39.37,39.79,616300.0,26.774,27.0727,26.7265,27.0116,616300.0
2009-01-23 11:10:00,39.81,39.86,39.59,39.67,285900.0,27.0252,27.0591,26.8758,26.9301,285900.0
2009-01-23 11:20:00,39.68,39.88,39.48,39.6,274000.0,26.9369,27.0727,26.8011,26.8826,274000.0
2009-01-23 11:30:00,39.62,39.74,39.42,39.58,373800.0,26.8962,26.9776,26.7604,26.869,373800.0
2009-01-23 11:40:00,39.59,39.75,39.39,39.63,285700.0,26.8758,26.9844,26.74,26.903,285700.0
2009-01-23 11:50:00,39.6,39.71,39.23,39.55,411800.0,26.8826,26.9573,26.6314,26.8487,411800.0
2009-01-23 12:00:00,39.53,39.75,39.5,39.65,244200.0,26.8351,26.9844,26.8147,26.9165,244200.0
2009-01-23 12:10:00,39.65,40.51,39.65,40.15,639700.0,26.9165,27.5004,26.9165,27.256,639700.0
2009-01-23 12:20:00,40.12,40.55,40.12,40.5,438900.0,27.2356,27.5275,27.2356,27.4936,438900.0
2009-01-23 12:30:00,40.46,40.51,39.96,40.01,264100.0,27.4664,27.5004,27.127,27.1609,264100.0
2009-01-23 12:40:00,40.0,40.3,39.93,40.03,311700.0,27.1541,27.3578,27.1066,27.1745,311700.0
2009-01-23 12:50:00,40.04,40.19,39.72,40.02,336700.0,27.1813,27.2831,26.9641,27.1677,336700.0
2009-01-23 13:00:00,40.01,40.15,39.79,40.05,180100.0,27.1609,27.256,27.0116,27.1881,180100.0
2009-01-23 13:10:00,40.04,41.0,40.0,40.98,393600.0,27.1813,27.833,27.1541,27.8194,393600.0
2009-01-23 13:20:00,40.98,41.68,40.96,41.27,829000.0,27.8194,28.2946,27.8058,28.0163,829000.0
2009-01-23 13:30:00,41.24,41.27,40.87,41.05,402100.0,27.9959,28.0163,27.7447,27.8669,402100.0
2009-01-23 13:40:00,41.05,41.23,41.04,41.11,257600.0,27.8669,27.9891,27.8601,27.9077,257600.0
2009-01-23 13:50:00,41.09,41.56,40.74,41.53,427500.0,27.8941,28.2131,27.6565,28.1928,427500.0
2009-01-23 14:00:00,41.54,41.87,41.17,41.35,327200.0,28.1996,28.4236,27.9484,28.0706,327200.0
2009-01-23 14:10:00,41.29,41.45,40.95,41.22,265400.0,28.0299,28.1385,27.799,27.9823,265400.0
2009-01-23 14:20:00,41.23,41.45,41.0,41.38,290700.0,27.9891,28.1385,27.833,28.091,290700.0
2009-01-23 14:30:00,41.38,41.43,41.05,41.39,343800.0,28.091,28.1249,27.8669,28.0977,343800.0
2009-01-23 14:40:00,41.36,41.7,41.29,41.33,478700.0,28.0774,28.3082,28.0299,28.057,478700.0
2009-01-23 14:50:00,41.32,41.39,40.52,40.9,420400.0,28.0502,28.0977,27.5071,27.7651,420400.0
2009-01-23 15:00:00,40.89,41.18,40.58,40.73,471100.0,27.7583,27.9552,27.5479,27.6497,471100.0
2009-01-23 15:10:00,40.72,40.85,40.31,40.54,603100.0,27.6429,27.7312,27.3646,27.5207,603100.0
2009-01-23 15:20:00,40.55,40.97,40.47,40.7,338800.0,27.5275,27.8126,27.4732,27.6293,338800.0
2009-01-23 15:30:00,40.7,41.12,40.46,41.12,360300.0,27.6293,27.9145,27.4664,27.9145,360300.0
2009-01-23 15:40:00,41.1,41.36,41.02,41.2,585900.0,27.9009,28.0774,27.8466,27.9688,585900.0
2009-01-23 15:50:00,41.2,41.36,40.88,40.98,864800.0,27.9688,28.0774,27.7515,27.8194,864800.0
2009-01-26 09:30:00,41.15,42.56,40.61,42.28,1014600.0,27.9348,28.892,27.5682,28.7019,1014600.0
2009-01-26 09:40:00,42.31,42.75,42.01,42.19,568700.0,28.7223,29.021,28.5186,28.6408,568700.0
2009-01-26 09:50:00,42.19,42.4,41.91,42.11,405600.0,28.6408,28.7834,28.4507,28.5865,405600.0
2009-01-26 10:00:00,42.1,42.85,42.1,42.85,385900.0,28.5797,29.0889,28.5797,29.0889,385900.0
2009-01-26 10:10:00,42.85,43.08,42.83,42.87,397900.0,29.0889,29.245,29.0753,29.1024,397900.0
2009-01-26 10:20:00,42.87,43.35,42.81,42.93,397300.0,29.1024,29.4283,29.0617,29.1432,397300.0
2009-01-26 10:30:00,42.94,43.17,42.45,42.5,349500.0,29.15,29.3061,28.8173,28.8513,349500.0
2009-01-26 10:40:00,42.51,42.75,42.28,42.69,279000.0,28.8581,29.021,28.7019,28.9803,279000.0
2009-01-26 10:50:00,42.68,42.73,42.52,42.71,182000.0,28.9735,29.0074,28.8648,28.9938,182000.0
2009-01-26 11:00:00,42.69,43.0,42.3,42.37,287100.0,28.9803,29.1907,28.7155,28.763,287100.0
2009-01-26 11:10:00,42.38,42.65,42.21,42.21,292500.0,28.7698,28.9531,28.6544,28.6544,292500.0
2009-01-26 11:20:00,42.21,42.63,42.19,42.62,176000.0,28.6544,28.9395,28.6408,28.9327,176000.0
2009-01-26 11:30:00,42.62,42.79,42.53,42.65,136700.0,28.9327,29.0481,28.8716,28.9531,136700.0
2009-01-26 11:40:00,42.65,42.65,42.13,42.14,170600.0,28.9531,28.9531,28.6001,28.6069,170600.0
2009-01-26 11:50:00,42.16,42.39,42.08,42.33,135900.0,28.6205,28.7766,28.5662,28.7359,135900.0
2009-01-26 12:00:00,42.35,42.45,42.28,42.32,169200.0,28.7494,28.8173,28.7019,28.7291,169200.0
2009-01-26 12:10:00,42.32,42.4,42.11,42.19,268900.0,28.7291,28.7834,28.5865,28.6408,268900.0
2009-01-26 12:20:00,42.2,42.48,42.2,42.38,165700.0,28.6476,28.8377,28.6476,28.7698,165700.0
2009-01-26 12:30:00,42.38,42.45,41.94,42.01,181300.0,28.7698,28.8173,28.4711,28.5186,181300.0
2009-01-26 12:40:00,42.03,42.19,41.91,42.02,209100.0,28.5322,28.6408,28.4507,28.5254,209100.0
2009-01-26 12:50:00,42.02,42.17,41.71,41.98,194500.0,28.5254,28.6272,28.315,28.4983,194500.0
2009-01-26 13:00:00,42.03,42.22,41.54,41.54,220500.0,28.5322,28.6612,28.1996,28.1996,220500.0
2009-01-26 13:10:00,41.56,41.82,41.39,41.56,189000.0,28.2131,28.3896,28.0977,28.2131,189000.0
2009-01-26 13:20:00,41.56,41.98,41.45,41.67,178700.0,28.2131,28.4983,28.1385,28.2878,178700.0
2009-01-26 13:30:00,41.67,41.68,41.26,41.61,245800.0,28.2878,28.2946,28.0095,28.2471,245800.0
2009-01-26 13:40:00,41.61,42.1,41.58,41.67,164400.0,28.2471,28.5797,28.2267,28.2878,164400.0
2009-01-26 13:50:00,41.66,41.7,41.35,41.59,121300.0,28.281,28.3082,28.0706,28.2335,121300.0
2009-01-26 14:00:00,41.61,41.61,41.03,41.22,175600.0,28.2471,28.2471,27.8534,27.9823,175600.0
2009-01-26 14:10:00,41.25,41.34,40.81,41.15,217400.0,28.0027,28.0638,27.704,27.9348,217400.0
2009-01-26 14:20:00,41.15,41.53,41.09,41.45,207100.0,27.9348,28.1928,27.8941,28.1385,207100.0
2009-01-26 14:30:00,41.48,41.7,41.4,41.4,173300.0,28.1588,28.3082,28.1045,28.1045,173300.0
2009-01-26 14:40:00,41.4,41.73,41.26,41.67,217200.0,28.1045,28.3286,28.0095,28.2878,217200.0
2009-01-26 14:50:00,41.65,42.2,41.65,42.06,370500.0,28.2742,28.6476,28.2742,28.5526,370500.0
2009-01-26 15:00:00,42.06,42.3,41.97,42.28,174500.0,28.5526,28.7155,28.4915,28.7019,174500.0
2009-01-26 15:10:00,42.28,42.39,41.96,42.15,304300.0,28.7019,28.7766,28.4847,28.6137,304300.0
2009-01-26 15:20:00,42.14,42.43,42.03,42.14,318700.0,28.6069,28.8037,28.5322,28.6069,318700.0
2009-01-26 15:30:00,42.14,42.37,41.93,42.02,539700.0,28.6069,28.763,28.4643,28.5254,539700.0
2009-01-26 15:40:00,42.03,42.22,41.76,41.95,703300.0,28.5322,28.6612,28.3489,28.4779,703300.0
2009-01-26 15:50:00,41.93,42.03,41.83,41.98,671100.0,28.4643,28.5322,28.3964,28.4983,671100.0
2009-01-27 09:30:00,41.96,42.58,41.25,42.57,514300.0,28.4847,28.9056,28.0027,28.8988,514300.0
2009-01-27 09:40:00,42.6,42.65,42.01,42.05,499300.0,28.9192,28.9531,28.5186,28.5458,499300.0
2009-01-27 09:50:00,42.05,42.36,41.53,41.71,440300.0,28.5458,28.7562,28.1928,28.315,440300.0
2009-01-27 10:00:00,41.7,41.83,40.75,41.03,415400.0,28.3082,28.3964,27.6633,27.8534,415400.0
2009-01-27 10:10:00,41.03,41.5,40.98,41.21,400500.0,27.8534,28.1724,27.8194,27.9755,400500.0
2009-01-27 10:20:00,41.2,41.82,41.16,41.17,405100.0,27.9688,28.3896,27.9416,27.9484,405100.0
2009-01-27 10:30:00,41.17,41.56,41.11,41.38,310200.0,27.9484,28.2131,27.9077,28.091,310200.0
2009-01-27 10:40:00,41.39,41.57,41.05,41.24,242900.0,28.0977,28.2199,27.8669,27.9959,242900.0
2009-01-27 10:50:00,41.24,41.72,41.19,41.68,266900.0,27.9959,28.3218,27.962,28.2946,266900.0
2009-01-27 11:00:00,41.67,42.13,41.47,42.04,233500.0,28.2878,28.6001,28.1521,28.539,233500.0
2009-01-27 11:10:00,42.03,42.23,41.88,41.98,207900.0,28.5322,28.668,28.4304,28.4983,207900.0
2009-01-27 11:20:00,42.0,42.06,41.85,42.0,238800.0,28.5118,28.5526,28.41,28.5118,238800.0
2009-01-27 11:30:00,42.01,42.19,41.98,42.12,183100.0,28.5186,28.6408,28.4983,28.5933,183100.0
2009-01-27 11:40:00,42.1,42.15,41.89,41.9,135700.0,28.5797,28.6137,28.4372,28.444,135700.0
2009-01-27 11:50:00,41.9,42.13,41.83,41.9,113000.0,28.444,28.6001,28.3964,28.444,113000.0
2009-01-27 12:00:00,41.9,41.99,41.75,41.9,200500.0,28.444,28.5051,28.3421,28.444,200500.0
2009-01-27 12:10:00,41.89,42.17,41.88,42.09,232400.0,28.4372,28.6272,28.4304,28.5729,232400.0
2009-01-27 12:20:00,42.09,42.32,41.98,42.22,255700.0,28.5729,28.7291,28.4983,28.6612,255700.0
2009-01-27 12:30:00,42.21,42.35,42.13,42.17,111100.0,28.6544,28.7494,28.6001,28.6272,111100.0
2009-01-27 12:40:00,42.17,42.32,42.03,42.05,93300.0,28.6272,28.7291,28.5322,28.5458,93300.0
2009-01-27 12:50:00,42.04,42.17,41.92,42.02,78400.0,28.539,28.6272,28.4575,28.5254,78400.0
2009-01-27 13:00:00,42.02,42.09,41.8,41.83,117500.0,28.5254,28.5729,28.3761,28.3964,117500.0
2009-01-27 13:10:00,41.85,42.04,41.76,41.79,94700.0,28.41,28.539,28.3489,28.3693,94700.0
2009-01-27 13:20:00,41.78,42.15,41.72,41.73,157500.0,28.3625,28.6137,28.3218,28.3286,157500.0
2009-01-27 13:30:00,41.74,41.88,41.54,41.61,183000.0,28.3353,28.4304,28.1996,28.2471,183000.0
2009-01-27 13:40:00,41.61,41.89,41.61,41.7,136800.0,28.2471,28.4372,28.2471,28.3082,136800.0
2009-01-27 13:50:00,41.69,41.88,41.55,41.55,138400.0,28.3014,28.4304,28.2064,28.2064,138400.0
2009-01-27 14:00:00,41.51,41.56,41.2,41.33,207100.0,28.1792,28.2131,27.9688,28.057,207100.0
2009-01-27 14:10:00,41.35,41.52,41.21,41.38,156600.0,28.0706,28.186,27.9755,28.091,156600.0
2009-01-27 14:20:00,41.35,41.38,40.92,41.0,185900.0,28.0706,28.091,27.7787,27.833,185900.0
2009-01-27 14:30:00,41.01,41.44,40.91,41.24,295800.0,27.8398,28.1317,27.7719,27.9959,295800.0
2009-01-27 14:40:00,41.23,41.49,41.21,41.45,154900.0,27.9891,28.1656,27.9755,28.1385,154900.0
2009-01-27 14:50:00,41.45,41.86,41.44,41.77,200000.0,28.1385,28.4168,28.1317,28.3557,200000.0
2009-01-27 15:00:00,41.77,41.88,41.5,41.72,297700.0,28.3557,28.4304,28.1724,28.3218,297700.0
2009-01-27 15:10:00,41.72,41.94,41.58,41.84,180800.0,28.3218,28.4711,28.2267,28.4032,180800.0
2009-01-27 15:20:00,41.83,42.4,41.82,42.26,364600.0,28.3964,28.7834,28.3896,28.6883,364600.0
2009-01-27 15:30:00,42.27,42.27,41.9,42.09,331500.0,28.6951,28.6951,28.444,28.5729,331500.0
2009-01-27 15:40:00,42.1,42.11,41.88,41.93,321900.0,28.5797,28.5865,28.4304,28.4643,321900.0
2009-01-27 15:50:00,41.92,42.08,41.83,41.97,490100.0,28.4575,28.5662,28.3964,28.4915,490100.0
2009-01-28 09:30:00,42.62,43.25,42.12,42.97,439800.0,28.9327,29.3604,28.5933,29.1703,439800.0
2009-01-28 09:40:00,42.97,43.3,42.9,42.9,342700.0,29.1703,29.3944,29.1228,29.1228,342700.0
2009-01-28 09:50:00,42.88,43.11,42.8,42.88,257900.0,29.1092,29.2654,29.0549,29.1092,257900.0
2009-01-28 10:00:00,42.89,43.14,42.7,42.87,218100.0,29.116,29.2857,28.987,29.1024,218100.0
2009-01-28 10:10:00,42.87,43.22,42.73,43.21,224600.0,29.1024,29.34,29.0074,29.3333,224600.0
2009-01-28 10:20:00,43.21,43.48,43.2,43.47,218200.0,29.3333,29.5165,29.3265,29.5098,218200.0
2009-01-28 10:30:00,43.47,44.04,42.97,44.0,757900.0,29.5098,29.8967,29.1703,29.8695,757900.0
2009-01-28 10:40:00,43.98,44.36,43.77,44.14,378400.0,29.856,30.1139,29.7134,29.9646,378400.0
2009-01-28 10:50:00,44.12,44.27,43.78,43.88,219900.0,29.951,30.0528,29.7202,29.7881,219900.0
2009-01-28 11:00:00,43.88,44.05,43.71,43.88,239700.0,29.7881,29.9035,29.6727,29.7881,239700.0
2009-01-28 11:10:00,43.86,43.88,43.57,43.74,201700.0,29.7745,29.7881,29.5776,29.693,201700.0
2009-01-28 11:20:00,43.72,43.88,43.52,43.8,202900.0,29.6795,29.7881,29.5437,29.7338,202900.0
2009-01-28 11:30:00,43.81,43.88,43.13,43.19,276300.0,29.7406,29.7881,29.2789,29.3197,276300.0
2009-01-28 11:40:00,43.21,43.38,43.03,43.07,342700.0,29.3333,29.4487,29.2111,29.2382,342700.0
2009-01-28 11:50:00,43.09,43.16,42.95,43.05,235600.0,29.2518,29.2993,29.1568,29.2246,235600.0
2009-01-28 12:00:00,43.02,43.22,42.98,43.17,308800.0,29.2043,29.34,29.1771,29.3061,308800.0
2009-01-28 12:10:00,43.15,43.38,43.11,43.25,240500.0,29.2925,29.4487,29.2654,29.3604,240500.0
2009-01-28 12:20:00,43.27,43.38,43.16,43.35,87000.0,29.374,29.4487,29.2993,29.4283,87000.0
2009-01-28 12:30:00,43.37,43.59,43.35,43.52,157800.0,29.4419,29.5912,29.4283,29.5437,157800.0
2009-01-28 12:40:00,43.52,43.64,43.45,43.64,88700.0,29.5437,29.6252,29.4962,29.6252,88700.0
2009-01-28 12:50:00,43.64,43.92,43.64,43.74,229500.0,29.6252,29.8152,29.6252,29.693,229500.0
2009-01-28 13:00:00,43.73,44.05,43.68,44.01,167600.0,29.6863,29.9035,29.6523,29.8763,167600.0
2009-01-28 13:10:00,44.04,44.06,43.68,43.69,134200.0,29.8967,29.9103,29.6523,29.6591,134200.0
2009-01-28 13:20:00,43.68,43.99,43.63,43.91,135200.0,29.6523,29.8628,29.6184,29.8085,135200.0
2009-01-28 13:30:00,43.93,44.09,43.84,43.84,139700.0,29.822,29.9306,29.7609,29.7609,139700.0
2009-01-28 13:40:00,43.84,44.3,43.83,44.29,171100.0,29.7609,30.0732,29.7541,30.0664,171100.0
2009-01-28 13:50:00,44.28,44.36,43.95,44.08,203800.0,30.0596,30.1139,29.8356,29.9239,203800.0
2009-01-28 14:00:00,44.08,44.3,44.04,44.26,158900.0,29.9239,30.0732,29.8967,30.0461,158900.0
2009-01-28 14:10:00,44.27,44.4,43.99,44.32,325300.0,30.0528,30.1411,29.8628,30.0868,325300.0
2009-01-28 14:20:00,44.3,44.43,43.6,43.88,294100.0,30.0732,30.1615,29.598,29.7881,294100.0
2009-01-28 14:30:00,43.86,43.96,43.68,43.85,261200.0,29.7745,29.8424,29.6523,29.7677,261200.0
2009-01-28 14:40:00,43.85,43.94,43.67,43.74,315800.0,29.7677,29.8288,29.6455,29.693,315800.0
2009-01-28 14:50:00,43.75,43.94,43.6,43.93,237700.0,29.6998,29.8288,29.598,29.822,237700.0
2009-01-28 15:00:00,43.89,44.06,43.47,43.65,413800.0,29.7949,29.9103,29.5098,29.632,413800.0
2009-01-28 15:10:00,43.65,43.8,43.51,43.75,338700.0,29.632,29.7338,29.5369,29.6998,338700.0
2009-01-28 15:20:00,43.74,44.04,43.65,43.79,286000.0,29.693,29.8967,29.632,29.727,286000.0
2009-01-28 15:30:00,43.76,43.82,43.6,43.72,301800.0,29.7066,29.7474,29.598,29.6795,301800.0
2009-01-28 15:40:00,43.72,44.5,43.72,44.49,673500.0,29.6795,30.209,29.6795,30.2022,673500.0
2009-01-28 15:50:00,44.49,44.54,44.03,44.13,746600.0,30.2022,30.2361,29.8899,29.9578,746600.0
2009-01-29 09:30:00,43.1,43.3,42.43,42.59,424400.0,29.2586,29.3944,28.8037,28.9124,424400.0
2009-01-29 09:40:00,42.61,43.16,42.61,43.06,310200.0,28.9259,29.2993,28.9259,29.2314,310200.0
2009-01-29 09:50:00,43.06,43.1,42.55,42.71,251000.0,29.2314,29.2586,28.8852,28.9938,251000.0
2009-01-29 10:00:00,42.7,42.82,42.42,42.53,271300.0,28.987,29.0685,28.797,28.8716,271300.0
2009-01-29 10:10:00,42.52,42.75,42.33,42.71,187800.0,28.8648,29.021,28.7359,28.9938,187800.0
2009-01-29 10:20:00,42.7,42.99,42.6,42.86,181500.0,28.987,29.1839,28.9192,29.0957,181500.0
2009-01-29 10:30:00,42.86,42.89,42.6,42.82,191200.0,29.0957,29.116,28.9192,29.0685,191200.0
2009-01-29 10:40:00,42.83,42.84,42.6,42.78,148800.0,29.0753,29.0821,28.9192,29.0413,148800.0
2009-01-29 10:50:00,42.78,43.08,42.74,42.91,150800.0,29.0413,29.245,29.0142,29.1296,150800.0
2009-01-29 11:00:00,42.91,42.92,42.52,42.66,156400.0,29.1296,29.1364,28.8648,28.9599,156400.0
2009-01-29 11:10:00,42.64,42.74,42.54,42.58,153400.0,28.9463,29.0142,28.8784,28.9056,153400.0
2009-01-29 11:20:00,42.57,42.65,42.4,42.42,151000.0,28.8988,28.9531,28.7834,28.797,151000.0
2009-01-29 11:30:00,42.4,42.54,42.36,42.47,128200.0,28.7834,28.8784,28.7562,28.8309,128200.0
2009-01-29 11:40:00,42.48,42.62,42.41,42.46,148500.0,28.8377,28.9327,28.7902,28.8241,148500.0
2009-01-29 11:50:00,42.45,42.61,42.38,42.54,141100.0,28.8173,28.9259,28.7698,28.8784,141100.0
2009-01-29 12:00:00,42.53,42.56,42.25,42.25,122400.0,28.8716,28.892,28.6816,28.6816,122400.0
2009-01-29 12:10:00,42.26,42.58,42.25,42.44,182700.0,28.6883,28.9056,28.6816,28.8105,182700.0
2009-01-29 12:20:00,42.45,42.67,42.41,42.65,211000.0,28.8173,28.9667,28.7902,28.9531,211000.0
2009-01-29 12:30:00,42.64,42.85,42.5,42.71,168200.0,28.9463,29.0889,28.8513,28.9938,168200.0
2009-01-29 12:40:00,42.7,42.71,42.43,42.45,137700.0,28.987,28.9938,28.8037,28.8173,137700.0
2009-01-29 12:50:00,42.45,42.46,42.05,42.12,178000.0,28.8173,28.8241,28.5458,28.5933,178000.0
2009-01-29 13:00:00,42.12,42.14,41.99,42.07,233000.0,28.5933,28.6069,28.5051,28.5594,233000.0
2009-01-29 13:10:00,42.06,42.21,42.04,42.08,164500.0,28.5526,28.6544,28.539,28.5662,164500.0
2009-01-29 13:20:00,42.1,42.14,41.89,42.02,201000.0,28.5797,28.6069,28.4372,28.5254,201000.0
2009-01-29 13:30:00,42.02,42.07,41.83,41.86,122300.0,28.5254,28.5594,28.3964,28.4168,122300.0
2009-01-29 13:40:00,41.87,42.07,41.85,41.9,147800.0,28.4236,28.5594,28.41,28.444,147800.0
2009-01-29 13:50:00,41.9,41.97,41.74,41.92,144300.0,28.444,28.4915,28.3353,28.4575,144300.0
2009-01-29 14:00:00,41.93,42.08,41.83,41.98,123700.0,28.4643,28.5662,28.3964,28.4983,123700.0
2009-01-29 14:10:00,41.97,42.16,41.94,42.12,107300.0,28.4915,28.6205,28.4711,28.5933,107300.0
2009-01-29 14:20:00,42.12,42.27,41.95,42.27,180700.0,28.5933,28.6951,28.4779,28.6951,180700.0
2009-01-29 14:30:00,42.25,42.27,42.07,42.22,171200.0,28.6816,28.6951,28.5594,28.6612,171200.0
2009-01-29 14:40:00,42.22,42.32,41.95,41.98,200500.0,28.6612,28.7291,28.4779,28.4983,200500.0
2009-01-29 14:50:00,41.97,42.12,41.87,42.04,252400.0,28.4915,28.5933,28.4236,28.539,252400.0
2009-01-29 15:00:00,42.04,42.29,42.04,42.21,284600.0,28.539,28.7087,28.539,28.6544,284600.0
2009-01-29 15:10:00,42.22,42.31,42.03,42.11,255400.0,28.6612,28.7223,28.5322,28.5865,255400.0
2009-01-29 15:20:00,42.11,42.14,41.79,41.92,206900.0,28.5865,28.6069,28.3693,28.4575,206900.0
2009-01-29 15:30:00,41.91,41.97,41.59,41.81,326100.0,28.4507,28.4915,28.2335,28.3829,326100.0
2009-01-29 15:40:00,41.81,42.06,41.8,41.93,298500.0,28.3829,28.5526,28.3761,28.4643,298500.0
2009-01-29 15:50:00,41.95,42.07,41.73,41.94,689500.0,28.4779,28.5594,28.3286,28.4711,689500.0
2009-01-30 09:30:00,42.99,43.0,41.74,41.82,359300.0,29.1839,29.1907,28.3353,28.3896,359300.0
2009-01-30 09:40:00,41.82,42.26,41.6,41.79,267100.0,28.3896,28.6883,28.2403,28.3693,267100.0
2009-01-30 09:50:00,41.79,42.1,41.64,41.69,242300.0,28.3693,28.5797,28.2675,28.3014,242300.0
2009-01-30 10:00:00,41.68,41.76,41.37,41.41,218900.0,28.2946,28.3489,28.0842,28.1113,218900.0
2009-01-30 10:10:00,41.41,41.48,41.13,41.16,274200.0,28.1113,28.1588,27.9212,27.9416,274200.0
2009-01-30 10:20:00,41.16,41.45,41.04,41.15,235800.0,27.9416,28.1385,27.8601,27.9348,235800.0
2009-01-30 10:30:00,41.16,41.19,40.89,40.96,301100.0,27.9416,27.962,27.7583,27.8058,301100.0
2009-01-30 10:40:00,40.96,41.31,40.95,41.16,171000.0,27.8058,28.0434,27.799,27.9416,171000.0
2009-01-30 10:50:00,41.16,41.31,40.92,41.21,158500.0,27.9416,28.0434,27.7787,27.9755,158500.0
2009-01-30 11:00:00,41.19,41.5,41.17,41.46,171200.0,27.962,28.1724,27.9484,28.1453,171200.0
2009-01-30 11:10:00,41.46,41.5,41.06,41.09,139000.0,28.1453,28.1724,27.8737,27.8941,139000.0
2009-01-30 11:20:00,41.1,41.32,41.05,41.23,169800.0,27.9009,28.0502,27.8669,27.9891,169800.0
2009-01-30 11:30:00,41.21,41.39,41.2,41.25,133000.0,27.9755,28.0977,27.9688,28.0027,133000.0
2009-01-30 11:40:00,41.27,41.54,41.21,41.54,110300.0,28.0163,28.1996,27.9755,28.1996,110300.0
2009-01-30 11:50:00,41.53,41.55,41.29,41.29,87600.0,28.1928,28.2064,28.0299,28.0299,87600.0
2009-01-30 12:00:00,41.3,41.38,41.1,41.23,117100.0,28.0366,28.091,27.9009,27.9891,117100.0
2009-01-30 12:10:00,41.26,41.4,41.25,41.36,107600.0,28.0095,28.1045,28.0027,28.0774,107600.0
2009-01-30 12:20:00,41.37,41.45,41.22,41.27,73400.0,28.0842,28.1385,27.9823,28.0163,73400.0
2009-01-30 12:30:00,41.28,41.29,41.07,41.19,71600.0,28.0231,28.0299,27.8805,27.962,71600.0
2009-01-30 12:40:00,41.19,41.52,41.16,41.5,76100.0,27.962,28.186,27.9416,28.1724,76100.0
2009-01-30 12:50:00,41.5,41.73,41.44,41.7,144700.0,28.1724,28.3286,28.1317,28.3082,144700.0
2009-01-30 13:00:00,41.7,41.9,41.59,41.9,315200.0,28.3082,28.444,28.2335,28.444,315200.0
2009-01-30 13:10:00,41.9,41.94,41.56,41.59,121900.0,28.444,28.4711,28.2131,28.2335,121900.0
2009-01-30 13:20:00,41.57,41.66,41.2,41.41,160300.0,28.2199,28.281,27.9688,28.1113,160300.0
2009-01-30 13:30:00,41.42,41.42,40.9,40.94,399400.0,28.1181,28.1181,27.7651,27.7923,399400.0
2009-01-30 13:40:00,40.93,40.99,40.78,40.88,223600.0,27.7855,27.8262,27.6836,27.7515,223600.0
2009-01-30 13:50:00,40.88,41.18,40.83,41.13,123800.0,27.7515,27.9552,27.7176,27.9212,123800.0
2009-01-30 14:00:00,41.13,41.28,41.0,41.08,121400.0,27.9212,28.0231,27.833,27.8873,121400.0
2009-01-30 14:10:00,41.09,41.31,41.02,41.15,120300.0,27.8941,28.0434,27.8466,27.9348,120300.0
2009-01-30 14:20:00,41.16,41.27,40.93,41.23,187600.0,27.9416,28.0163,27.7855,27.9891,187600.0
2009-01-30 14:30:00,41.22,41.35,41.12,41.17,132500.0,27.9823,28.0706,27.9145,27.9484,132500.0
2009-01-30 14:40:00,41.17,41.19,41.0,41.02,131200.0,27.9484,27.962,27.833,27.8466,131200.0
2009-01-30 14:50:00,41.01,41.02,40.75,40.94,199800.0,27.8398,27.8466,27.6633,27.7923,199800.0
2009-01-30 15:00:00,40.94,41.16,40.82,40.98,299600.0,27.7923,27.9416,27.7108,27.8194,299600.0
2009-01-30 15:10:00,40.98,41.23,40.89,40.89,231100.0,27.8194,27.9891,27.7583,27.7583,231100.0
2009-01-30 15:20:00,40.89,40.91,40.65,40.7,384700.0,27.7583,27.7719,27.5954,27.6293,384700.0
2009-01-30 15:30:00,40.7,40.72,40.44,40.6,448400.0,27.6293,27.6429,27.4528,27.5614,448400.0
2009-01-30 15:40:00,40.6,40.96,40.55,40.79,667900.0,27.5614,27.8058,27.5275,27.6904,667900.0
2009-01-30 15:50:00,40.79,40.87,40.54,40.87,981200.0,27.6904,27.7447,27.5207,27.7447,981200.0
2009-02-02 09:30:00,40.01,40.09,39.5,39.95,359900.0,27.1609,27.2152,26.8147,27.1202,359900.0
2009-02-02 09:40:00,39.95,39.95,39.46,39.5,284200.0,27.1202,27.1202,26.7876,26.8147,284200.0
2009-02-02 09:50:00,39.49,39.67,39.4,39.48,279600.0,26.8079,26.9301,26.7468,26.8011,279600.0
2009-02-02 10:00:00,39.48,39.74,39.43,39.67,329600.0,26.8011,26.9776,26.7672,26.9301,329600.0
2009-02-02 10:10:00,39.66,40.33,39.59,40.33,393200.0,26.9233,27.3782,26.8758,27.3782,393200.0
2009-02-02 10:20:00,40.33,40.58,40.11,40.27,324300.0,27.3782,27.5479,27.2288,27.3374,324300.0
2009-02-02 10:30:00,40.27,40.59,40.11,40.48,284000.0,27.3374,27.5547,27.2288,27.48,284000.0
2009-02-02 10:40:00,40.48,40.51,39.95,40.02,221500.0,27.48,27.5004,27.1202,27.1677,221500.0
2009-02-02 10:50:00,40.03,40.1,39.84,39.96,213900.0,27.1745,27.222,27.0455,27.127,213900.0
2009-02-02 11:00:00,39.94,39.98,39.75,39.78,124500.0,27.1134,27.1406,26.9844,27.0048,124500.0
2009-02-02 11:10:00,39.78,40.09,39.75,40.07,194100.0,27.0048,27.2152,26.9844,27.2017,194100.0
2009-02-02 11:20:00,40.09,40.37,39.94,40.35,235100.0,27.2152,27.4053,27.1134,27.3917,235100.0
2009-02-02 11:30:00,40.37,40.51,40.2,40.29,300000.0,27.4053,27.5004,27.2899,27.351,300000.0
2009-02-02 11:40:00,40.28,40.47,40.17,40.41,208700.0,27.3442,27.4732,27.2695,27.4325,208700.0
2009-02-02 11:50:00,40.41,40.55,40.19,40.42,253200.0,27.4325,27.5275,27.2831,27.4393,253200.0
2009-02-02 12:00:00,40.42,40.69,40.38,40.5,226000.0,27.4393,27.6225,27.4121,27.4936,226000.0
2009-02-02 12:10:00,40.5,40.63,40.38,40.61,147800.0,27.4936,27.5818,27.4121,27.5682,147800.0
2009-02-02 12:20:00,40.61,40.85,40.52,40.81,223200.0,27.5682,27.7312,27.5071,27.704,223200.0
2009-02-02 12:30:00,40.8,41.19,40.8,41.17,212100.0,27.6972,27.962,27.6972,27.9484,212100.0
2009-02-02 12:40:00,41.19,41.31,41.01,41.12,235500.0,27.962,28.0434,27.8398,27.9145,235500.0
2009-02-02 12:50:00,41.14,41.14,40.92,41.0,245300.0,27.928,27.928,27.7787,27.833,245300.0
2009-02-02 13:00:00,40.99,41.16,40.77,40.81,178900.0,27.8262,27.9416,27.6769,27.704,178900.0
2009-02-02 13:10:00,40.81,40.84,40.55,40.72,265100.0,27.704,27.7244,27.5275,27.6429,265100.0
2009-02-02 13:20:00,40.73,40.82,40.52,40.62,188800.0,27.6497,27.7108,27.5071,27.575,188800.0
2009-02-02 13:30:00,40.63,40.77,40.53,40.7,255900.0,27.5818,27.6769,27.5139,27.6293,255900.0
2009-02-02 13:40:00,40.7,40.91,40.68,40.9,227800.0,27.6293,27.7719,27.6158,27.7651,227800.0
2009-02-02 13:50:00,40.9,40.91,40.43,40.47,218800.0,27.7651,27.7719,27.446,27.4732,218800.0
2009-02-02 14:00:00,40.48,40.5,40.31,40.35,256100.0,27.48,27.4936,27.3646,27.3917,256100.0
2009-02-02 14:10:00,40.36,40.47,40.27,40.38,166900.0,27.3985,27.4732,27.3374,27.4121,166900.0
2009-02-02 14:20:00,40.37,40.39,40.06,40.13,265100.0,27.4053,27.4189,27.1949,27.2424,265100.0
2009-02-02 14:30:00,40.14,40.26,40.06,40.21,187800.0,27.2492,27.3306,27.1949,27.2967,187800.0
2009-02-02 14:40:00,40.19,40.39,40.16,40.26,235300.0,27.2831,27.4189,27.2628,27.3306,235300.0
2009-02-02 14:50:00,40.24,40.29,40.15,40.23,221800.0,27.3171,27.351,27.256,27.3103,221800.0
2009-02-02 15:00:00,40.23,40.61,40.22,40.58,377700.0,27.3103,27.5682,27.3035,27.5479,377700.0
2009-02-02 15:10:00,40.6,40.72,40.52,40.54,342700.0,27.5614,27.6429,27.5071,27.5207,342700.0
2009-02-02 15:20:00,40.55,40.68,40.46,40.66,288400.0,27.5275,27.6158,27.4664,27.6022,288400.0
2009-02-02 15:30:00,40.65,41.05,40.65,40.95,420400.0,27.5954,27.8669,27.5954,27.799,420400.0
2009-02-02 15:40:00,40.96,41.2,40.85,40.94,430300.0,27.8058,27.9688,27.7312,27.7923,430300.0
2009-02-02 15:50:00,40.95,41.0,40.74,40.85,611500.0,27.799,27.833,27.6565,27.7312,611500.0
2009-02-03 09:30:00,41.19,41.19,40.47,40.6,250900.0,27.962,27.962,27.4732,27.5614,250900.0
2009-02-03 09:40:00,40.6,40.67,40.18,40.41,270100.0,27.5614,27.609,27.2763,27.4325,270100.0
2009-02-03 09:50:00,40.41,40.64,40.2,40.46,253100.0,27.4325,27.5886,27.2899,27.4664,253100.0
2009-02-03 10:00:00,40.46,41.03,40.43,40.87,298100.0,27.4664,27.8534,27.446,27.7447,298100.0
2009-02-03 10:10:00,40.88,41.0,40.51,40.61,406100.0,27.7515,27.833,27.5004,27.5682,406100.0
2009-02-03 10:20:00,40.64,40.77,40.46,40.66,155800.0,27.5886,27.6769,27.4664,27.6022,155800.0
2009-02-03 10:30:00,40.64,40.65,40.11,40.11,254400.0,27.5886,27.5954,27.2288,27.2288,254400.0
2009-02-03 10:40:00,40.12,40.4,40.04,40.24,342700.0,27.2356,27.4257,27.1813,27.3171,342700.0
2009-02-03 10:50:00,40.25,40.3,40.06,40.11,187400.0,27.3238,27.3578,27.1949,27.2288,187400.0
2009-02-03 11:00:00,40.11,40.5,40.11,40.35,251700.0,27.2288,27.4936,27.2288,27.3917,251700.0
2009-02-03 11:10:00,40.35,40.57,40.3,40.42,286300.0,27.3917,27.5411,27.3578,27.4393,286300.0
2009-02-03 11:20:00,40.43,40.51,40.31,40.38,249400.0,27.446,27.5004,27.3646,27.4121,249400.0
2009-02-03 11:30:00,40.38,40.44,40.17,40.24,289900.0,27.4121,27.4528,27.2695,27.3171,289900.0
2009-02-03 11:40:00,40.22,40.3,40.08,40.29,217200.0,27.3035,27.3578,27.2084,27.351,217200.0
2009-02-03 11:50:00,40.29,40.33,40.0,40.16,184300.0,27.351,27.3782,27.1541,27.2628,184300.0
2009-02-03 12:00:00,40.17,40.32,40.17,40.2,139000.0,27.2695,27.3714,27.2695,27.2899,139000.0
2009-02-03 12:10:00,40.21,40.39,40.09,40.16,175900.0,27.2967,27.4189,27.2152,27.2628,175900.0
2009-02-03 12:20:00,40.14,40.31,40.13,40.31,139300.0,27.2492,27.3646,27.2424,27.3646,139300.0
2009-02-03 12:30:00,40.3,40.43,40.28,40.29,129700.0,27.3578,27.446,27.3442,27.351,129700.0
2009-02-03 12:40:00,40.31,40.44,40.26,40.28,149600.0,27.3646,27.4528,27.3306,27.3442,149600.0
2009-02-03 12:50:00,40.29,40.35,40.1,40.1,117400.0,27.351,27.3917,27.222,27.222,117400.0
2009-02-03 13:00:00,40.1,40.24,40.06,40.19,108400.0,27.222,27.3171,27.1949,27.2831,108400.0
2009-02-03 13:10:00,40.2,40.35,40.14,40.3,128100.0,27.2899,27.3917,27.2492,27.3578,128100.0
2009-02-03 13:20:00,40.31,40.34,40.11,40.14,93800.0,27.3646,27.3849,27.2288,27.2492,93800.0
2009-02-03 13:30:00,40.15,40.35,40.04,40.3,159400.0,27.256,27.3917,27.1813,27.3578,159400.0
2009-02-03 13:40:00,40.3,40.35,40.13,40.17,129400.0,27.3578,27.3917,27.2424,27.2695,129400.0
2009-02-03 13:50:00,40.17,40.18,40.01,40.07,164300.0,27.2695,27.2763,27.1609,27.2017,164300.0
2009-02-03 14:00:00,40.09,40.32,40.0,40.31,244800.0,27.2152,27.3714,27.1541,27.3646,244800.0
2009-02-03 14:10:00,40.31,40.42,40.26,40.35,351800.0,27.3646,27.4393,27.3306,27.3917,351800.0
2009-02-03 14:20:00,40.36,40.4,40.25,40.29,234000.0,27.3985,27.4257,27.3238,27.351,234000.0
2009-02-03 14:30:00,40.3,40.57,40.29,40.51,248700.0,27.3578,27.5411,27.351,27.5004,248700.0
2009-02-03 14:40:00,40.51,40.75,40.5,40.63,484200.0,27.5004,27.6633,27.4936,27.5818,484200.0
2009-02-03 14:50:00,40.63,40.72,40.57,40.66,300300.0,27.5818,27.6429,27.5411,27.6022,300300.0
2009-02-03 15:00:00,40.65,40.99,40.52,40.99,398100.0,27.5954,27.8262,27.5071,27.8262,398100.0
2009-02-03 15:10:00,40.99,41.33,40.93,41.12,376300.0,27.8262,28.057,27.7855,27.9145,376300.0
2009-02-03 15:20:00,41.12,41.22,40.97,41.16,209300.0,27.9145,27.9823,27.8126,27.9416,209300.0
2009-02-03 15:30:00,41.16,41.21,40.93,41.03,206100.0,27.9416,27.9755,27.7855,27.8534,206100.0
2009-02-03 15:40:00,41.04,41.16,40.91,40.96,447600.0,27.8601,27.9416,27.7719,27.8058,447600.0
2009-02-03 15:50:00,40.96,41.15,40.93,40.95,574600.0,27.8058,27.9348,27.7855,27.799,574600.0
2009-02-04 09:30:00,41.5,42.16,41.4,42.14,361800.0,28.1724,28.6205,28.1045,28.6069,361800.0
2009-02-04 09:40:00,42.16,42.53,42.05,42.2,352800.0,28.6205,28.8716,28.5458,28.6476,352800.0
2009-02-04 09:50:00,42.2,42.45,42.06,42.39,231200.0,28.6476,28.8173,28.5526,28.7766,231200.0
2009-02-04 10:00:00,42.38,42.56,42.33,42.35,300400.0,28.7698,28.892,28.7359,28.7494,300400.0
2009-02-04 10:10:00,42.35,42.9,42.34,42.57,334400.0,28.7494,29.1228,28.7427,28.8988,334400.0
2009-02-04 10:20:00,42.57,42.79,42.54,42.55,154700.0,28.8988,29.0481,28.8784,28.8852,154700.0
2009-02-04 10:30:00,42.53,42.86,42.3,42.52,661700.0,28.8716,29.0957,28.7155,28.8648,661700.0
2009-02-04 10:40:00,42.5,42.7,42.4,42.43,159800.0,28.8513,28.987,28.7834,28.8037,159800.0
2009-02-04 10:50:00,42.46,42.8,42.38,42.71,225300.0,28.8241,29.0549,28.7698,28.9938,225300.0
2009-02-04 11:00:00,42.71,42.99,42.64,42.97,288200.0,28.9938,29.1839,28.9463,29.1703,288200.0
2009-02-04 11:10:00,42.99,43.15,42.86,42.99,249600.0,29.1839,29.2925,29.0957,29.1839,249600.0
2009-02-04 11:20:00,42.98,43.21,42.88,43.07,211600.0,29.1771,29.3333,29.1092,29.2382,211600.0
2009-02-04 11:30:00,43.08,43.22,42.94,43.19,186000.0,29.245,29.34,29.15,29.3197,186000.0
2009-02-04 11:40:00,43.19,43.25,43.08,43.11,135300.0,29.3197,29.3604,29.245,29.2654,135300.0
2009-02-04 11:50:00,43.12,43.13,42.88,42.92,135300.0,29.2722,29.2789,29.1092,29.1364,135300.0
2009-02-04 12:00:00,42.91,43.07,42.89,42.95,140800.0,29.1296,29.2382,29.116,29.1568,140800.0
2009-02-04 12:10:00,42.96,43.04,42.85,43.01,109400.0,29.1635,29.2178,29.0889,29.1975,109400.0
2009-02-04 12:20:00,43.0,43.01,42.76,42.78,158200.0,29.1907,29.1975,29.0278,29.0413,158200.0
2009-02-04 12:30:00,42.78,42.92,42.75,42.92,117100.0,29.0413,29.1364,29.021,29.1364,117100.0
2009-02-04 12:40:00,42.93,43.2,42.92,43.2,140100.0,29.1432,29.3265,29.1364,29.3265,140100.0
2009-02-04 12:50:00,43.2,43.23,42.99,43.09,110000.0,29.3265,29.3468,29.1839,29.2518,110000.0
2009-02-04 13:00:00,43.09,43.23,42.97,43.22,191400.0,29.2518,29.3468,29.1703,29.34,191400.0
2009-02-04 13:10:00,43.22,43.23,43.05,43.12,127800.0,29.34,29.3468,29.2246,29.2722,127800.0
2009-02-04 13:20:00,43.12,43.29,43.12,43.21,168400.0,29.2722,29.3876,29.2722,29.3333,168400.0
2009-02-04 13:30:00,43.2,43.24,42.65,42.71,270200.0,29.3265,29.3536,28.9531,28.9938,270200.0
2009-02-04 13:40:00,42.71,42.81,42.47,42.55,289900.0,28.9938,29.0617,28.8309,28.8852,289900.0
2009-02-04 13:50:00,42.54,42.61,42.19,42.47,336200.0,28.8784,28.9259,28.6408,28.8309,336200.0
2009-02-04 14:00:00,42.47,42.49,42.19,42.19,230900.0,28.8309,28.8445,28.6408,28.6408,230900.0
2009-02-04 14:10:00,42.19,42.51,42.13,42.42,285500.0,28.6408,28.8581,28.6001,28.797,285500.0
2009-02-04 14:20:00,42.41,42.45,41.97,42.13,284100.0,28.7902,28.8173,28.4915,28.6001,284100.0
2009-02-04 14:30:00,42.11,42.28,41.95,42.25,220000.0,28.5865,28.7019,28.4779,28.6816,220000.0
2009-02-04 14:40:00,42.27,42.6,42.25,42.49,234300.0,28.6951,28.9192,28.6816,28.8445,234300.0
2009-02-04 14:50:00,42.48,42.67,42.22,42.53,238800.0,28.8377,28.9667,28.6612,28.8716,238800.0
2009-02-04 15:00:00,42.53,42.68,42.38,42.59,203800.0,28.8716,28.9735,28.7698,28.9124,203800.0
2009-02-04 15:10:00,42.61,42.69,42.37,42.66,169300.0,28.9259,28.9803,28.763,28.9599,169300.0
2009-02-04 15:20:00,42.64,42.68,42.37,42.56,227400.0,28.9463,28.9735,28.763,28.892,227400.0
2009-02-04 15:30:00,42.56,42.63,42.39,42.41,266700.0,28.892,28.9395,28.7766,28.7902,266700.0
2009-02-04 15:40:00,42.4,42.51,42.31,42.35,229800.0,28.7834,28.8581,28.7223,28.7494,229800.0
2009-02-04 15:50:00,42.34,42.45,42.26,42.28,497600.0,28.7427,28.8173,28.6883,28.7019,497600.0
2009-02-05 09:30:00,41.77,42.34,41.46,41.58,252000.0,28.3557,28.7427,28.1453,28.2267,252000.0
2009-02-05 09:40:00,41.58,41.97,41.37,41.52,316500.0,28.2267,28.4915,28.0842,28.186,316500.0
2009-02-05 09:50:00,41.52,41.68,41.19,41.29,188100.0,28.186,28.2946,27.962,28.0299,188100.0
2009-02-05 10:00:00,41.31,41.61,41.28,41.49,182300.0,28.0434,28.2471,28.0231,28.1656,182300.0
2009-02-05 10:10:00,41.49,41.89,41.44,41.86,182600.0,28.1656,28.4372,28.1317,28.4168,182600.0
2009-02-05 10:20:00,41.85,42.04,41.68,41.68,183500.0,28.41,28.539,28.2946,28.2946,183500.0
2009-02-05 10:30:00,41.69,42.18,41.58,42.14,240600.0,28.3014,28.634,28.2267,28.6069,240600.0
2009-02-05 10:40:00,42.17,42.63,42.14,42.4,348200.0,28.6272,28.9395,28.6069,28.7834,348200.0
2009-02-05 10:50:00,42.4,43.13,42.39,43.04,548700.0,28.7834,29.2789,28.7766,29.2178,548700.0
2009-02-05 11:00:00,43.05,43.07,42.76,42.87,424900.0,29.2246,29.2382,29.0278,29.1024,424900.0
2009-02-05 11:10:00,42.85,42.89,42.57,42.59,222900.0,29.0889,29.116,28.8988,28.9124,222900.0
2009-02-05 11:20:00,42.59,42.71,42.53,42.58,318500.0,28.9124,28.9938,28.8716,28.9056,318500.0
2009-02-05 11:30:00,42.55,43.05,42.54,42.93,258000.0,28.8852,29.2246,28.8784,29.1432,258000.0
2009-02-05 11:40:00,42.94,43.02,42.81,42.99,185600.0,29.15,29.2043,29.0617,29.1839,185600.0
2009-02-05 11:50:00,43.0,43.46,42.99,43.46,280400.0,29.1907,29.503,29.1839,29.503,280400.0
2009-02-05 12:00:00,43.47,43.98,43.45,43.91,472100.0,29.5098,29.856,29.4962,29.8085,472100.0
2009-02-05 12:10:00,43.9,44.09,43.79,43.79,241700.0,29.8017,29.9306,29.727,29.727,241700.0
2009-02-05 12:20:00,43.82,43.85,43.5,43.51,181900.0,29.7474,29.7677,29.5301,29.5369,181900.0
2009-02-05 12:30:00,43.51,43.77,43.5,43.74,150700.0,29.5369,29.7134,29.5301,29.693,150700.0
2009-02-05 12:40:00,43.73,43.89,43.7,43.74,183100.0,29.6863,29.7949,29.6659,29.693,183100.0
2009-02-05 12:50:00,43.74,44.05,43.64,44.05,324900.0,29.693,29.9035,29.6252,29.9035,324900.0
2009-02-05 13:00:00,44.03,44.34,43.99,44.34,261900.0,29.8899,30.1004,29.8628,30.1004,261900.0
2009-02-05 13:10:00,44.34,44.49,44.3,44.42,362600.0,30.1004,30.2022,30.0732,30.1547,362600.0
2009-02-05 13:20:00,44.41,44.43,44.05,44.05,250500.0,30.1479,30.1615,29.9035,29.9035,250500.0
2009-02-05 13:30:00,44.05,44.19,43.88,43.93,213800.0,29.9035,29.9985,29.7881,29.822,213800.0
2009-02-05 13:40:00,43.91,44.25,43.84,44.21,258200.0,29.8085,30.0393,29.7609,30.0121,258200.0
2009-02-05 13:50:00,44.2,44.25,43.97,44.03,203400.0,30.0053,30.0393,29.8492,29.8899,203400.0
2009-02-05 14:00:00,44.01,44.23,43.98,44.18,324200.0,29.8763,30.0257,29.856,29.9917,324200.0
2009-02-05 14:10:00,44.17,44.25,44.08,44.12,221900.0,29.985,30.0393,29.9239,29.951,221900.0
2009-02-05 14:20:00,44.1,44.5,44.08,44.49,305500.0,29.9374,30.209,29.9239,30.2022,305500.0
2009-02-05 14:30:00,44.49,44.67,44.44,44.58,359200.0,30.2022,30.3244,30.1682,30.2633,359200.0
2009-02-05 14:40:00,44.59,44.63,44.31,44.31,207800.0,30.2701,30.2972,30.08,30.08,207800.0
2009-02-05 14:50:00,44.32,44.47,44.22,44.27,192000.0,30.0868,30.1886,30.0189,30.0528,192000.0
2009-02-05 15:00:00,44.29,44.42,43.95,44.09,376400.0,30.0664,30.1547,29.8356,29.9306,376400.0
2009-02-05 15:10:00,44.08,44.4,44.03,44.22,263500.0,29.9239,30.1411,29.8899,30.0189,263500.0
2009-02-05 15:20:00,44.21,44.58,44.2,44.53,332100.0,30.0121,30.2633,30.0053,30.2293,332100.0
2009-02-05 15:30:00,44.53,44.6,44.39,44.45,363700.0,30.2293,30.2769,30.1343,30.175,363700.0
2009-02-05 15:40:00,44.45,44.81,44.45,44.58,634700.0,30.175,30.4194,30.175,30.2633,634700.0
2009-02-05 15:50:00,44.55,44.66,44.41,44.51,955600.0,30.2429,30.3176,30.1479,30.2158,955600.0
2009-02-06 09:30:00,43.65,45.0,43.36,44.46,402100.0,29.632,30.5484,29.4351,30.1818,402100.0
2009-02-06 09:40:00,44.46,44.84,44.3,44.66,237000.0,30.1818,30.4398,30.0732,30.3176,237000.0
2009-02-06 09:50:00,44.67,44.95,44.51,44.53,257300.0,30.3244,30.5145,30.2158,30.2293,257300.0
2009-02-06 10:00:00,44.53,44.6,43.82,44.15,401300.0,30.2293,30.2769,29.7474,29.9714,401300.0
2009-02-06 10:10:00,44.14,44.42,43.92,43.94,230000.0,29.9646,30.1547,29.8152,29.8288,230000.0
2009-02-06 10:20:00,43.94,44.28,43.8,44.25,232800.0,29.8288,30.0596,29.7338,30.0393,232800.0
2009-02-06 10:30:00,44.26,44.33,44.12,44.25,223800.0,30.0461,30.0936,29.951,30.0393,223800.0
2009-02-06 10:40:00,44.24,44.49,43.99,44.47,256800.0,30.0325,30.2022,29.8628,30.1886,256800.0
2009-02-06 10:50:00,44.48,44.6,44.4,44.46,212200.0,30.1954,30.2769,30.1411,30.1818,212200.0
2009-02-06 11:00:00,44.47,44.84,44.46,44.71,211200.0,30.1886,30.4398,30.1818,30.3515,211200.0
2009-02-06 11:10:00,44.7,44.79,44.43,44.52,259900.0,30.3447,30.4058,30.1615,30.2226,259900.0
2009-02-06 11:20:00,44.53,44.59,44.2,44.39,231000.0,30.2293,30.2701,30.0053,30.1343,231000.0
2009-02-06 11:30:00,44.39,44.51,44.27,44.34,135500.0,30.1343,30.2158,30.0528,30.1004,135500.0
2009-02-06 11:40:00,44.35,44.52,44.25,44.35,148000.0,30.1071,30.2226,30.0393,30.1071,148000.0
2009-02-06 11:50:00,44.34,44.51,44.31,44.47,94000.0,30.1004,30.2158,30.08,30.1886,94000.0
2009-02-06 12:00:00,44.48,44.73,44.4,44.68,193600.0,30.1954,30.3651,30.1411,30.3312,193600.0
2009-02-06 12:10:00,44.69,44.71,44.39,44.42,107500.0,30.338,30.3515,30.1343,30.1547,107500.0
2009-02-06 12:20:00,44.41,44.6,44.37,44.41,114500.0,30.1479,30.2769,30.1207,30.1479,114500.0
2009-02-06 12:30:00,44.4,44.61,44.39,44.54,128600.0,30.1411,30.2836,30.1343,30.2361,128600.0
2009-02-06 12:40:00,44.54,44.66,44.46,44.49,92700.0,30.2361,30.3176,30.1818,30.2022,92700.0
2009-02-06 12:50:00,44.46,44.52,44.39,44.43,150000.0,30.1818,30.2226,30.1343,30.1615,150000.0
2009-02-06 13:00:00,44.44,44.77,44.33,44.74,159800.0,30.1682,30.3923,30.0936,30.3719,159800.0
2009-02-06 13:10:00,44.74,45.0,44.68,44.95,180300.0,30.3719,30.5484,30.3312,30.5145,180300.0
2009-02-06 13:20:00,44.99,45.4,44.89,45.4,341000.0,30.5416,30.8199,30.4737,30.8199,341000.0
2009-02-06 13:30:00,45.4,45.64,45.3,45.62,270500.0,30.8199,30.9829,30.7521,30.9693,270500.0
2009-02-06 13:40:00,45.62,45.74,45.39,45.59,296000.0,30.9693,31.0508,30.8132,30.9489,296000.0
2009-02-06 13:50:00,45.59,45.7,45.48,45.6,186600.0,30.9489,31.0236,30.8743,30.9557,186600.0
2009-02-06 14:00:00,45.6,45.61,45.26,45.34,184400.0,30.9557,30.9625,30.7249,30.7792,184400.0
2009-02-06 14:10:00,45.32,45.54,45.14,45.22,247000.0,30.7656,30.915,30.6434,30.6978,247000.0
2009-02-06 14:20:00,45.22,45.42,45.16,45.2,219100.0,30.6978,30.8335,30.657,30.6842,219100.0
2009-02-06 14:30:00,45.22,45.43,45.11,45.14,130800.0,30.6978,30.8403,30.6231,30.6434,130800.0
2009-02-06 14:40:00,45.15,45.35,45.15,45.26,149700.0,30.6502,30.786,30.6502,30.7249,149700.0
2009-02-06 14:50:00,45.26,45.41,45.11,45.3,241100.0,30.7249,30.8267,30.6231,30.7521,241100.0
2009-02-06 15:00:00,45.3,45.31,44.86,44.99,266900.0,30.7521,30.7588,30.4534,30.5416,266900.0
2009-02-06 15:10:00,44.97,45.19,44.86,45.18,208300.0,30.528,30.6774,30.4534,30.6706,208300.0
2009-02-06 15:20:00,45.17,45.26,44.92,45.17,224700.0,30.6638,30.7249,30.4941,30.6638,224700.0
2009-02-06 15:30:00,45.15,45.26,45.09,45.26,249800.0,30.6502,30.7249,30.6095,30.7249,249800.0
2009-02-06 15:40:00,45.25,45.51,45.18,45.31,496200.0,30.7181,30.8946,30.6706,30.7588,496200.0
2009-02-06 15:50:00,45.31,45.43,45.15,45.26,579700.0,30.7588,30.8403,30.6502,30.7249,579700.0
2009-02-09 09:30:00,46.61,47.19,46.58,46.65,692700.0,31.6414,32.0351,31.621,31.6685,692700.0
2009-02-09 09:40:00,46.66,47.17,46.55,47.02,463500.0,31.6753,32.0215,31.6006,31.9197,463500.0
2009-02-09 09:50:00,47.03,47.55,46.97,47.32,564600.0,31.9265,32.2795,31.8857,32.1233,564600.0
2009-02-09 10:00:00,47.32,47.32,46.78,46.87,528800.0,32.1233,32.1233,31.7568,31.8179,528800.0
2009-02-09 10:10:00,46.86,47.02,46.53,46.98,245600.0,31.8111,31.9197,31.587,31.8925,245600.0
2009-02-09 10:20:00,46.97,47.19,46.95,47.11,338300.0,31.8857,32.0351,31.8722,31.9808,338300.0
2009-02-09 10:30:00,47.14,47.69,47.12,47.52,429000.0,32.0011,32.3745,31.9876,32.2591,429000.0
2009-02-09 10:40:00,47.51,47.61,47.39,47.5,336900.0,32.2523,32.3202,32.1709,32.2455,336900.0
2009-02-09 10:50:00,47.51,47.88,47.5,47.82,423300.0,32.2523,32.5035,32.2455,32.4628,423300.0
2009-02-09 11:00:00,47.82,47.82,47.56,47.7,472500.0,32.4628,32.4628,32.2863,32.3813,472500.0
2009-02-09 11:10:00,47.7,47.7,46.86,47.0,580500.0,32.3813,32.3813,31.8111,31.9061,580500.0
2009-02-09 11:20:00,47.02,47.28,46.98,47.15,293200.0,31.9197,32.0962,31.8925,32.0079,293200.0
2009-02-09 11:30:00,47.2,47.23,47.0,47.0,188600.0,32.0419,32.0622,31.9061,31.9061,188600.0
2009-02-09 11:40:00,47.0,47.04,46.83,46.91,163200.0,31.9061,31.9333,31.7907,31.845,163200.0
2009-02-09 11:50:00,46.92,47.01,46.77,46.94,134100.0,31.8518,31.9129,31.75,31.8654,134100.0
2009-02-09 12:00:00,46.94,46.98,46.54,46.73,207700.0,31.8654,31.8925,31.5938,31.7228,207700.0
2009-02-09 12:10:00,46.73,47.04,46.67,46.94,177100.0,31.7228,31.9333,31.6821,31.8654,177100.0
2009-02-09 12:20:00,46.95,47.11,46.88,47.08,210700.0,31.8722,31.9808,31.8246,31.9604,210700.0
2009-02-09 12:30:00,47.08,47.09,46.62,46.69,141300.0,31.9604,31.9672,31.6481,31.6957,141300.0
2009-02-09 12:40:00,46.69,46.85,46.69,46.82,259100.0,31.6957,31.8043,31.6957,31.7839,259100.0
2009-02-09 12:50:00,46.83,46.96,46.79,46.88,197200.0,31.7907,31.879,31.7636,31.8246,197200.0
2009-02-09 13:00:00,46.88,46.97,46.79,46.81,138700.0,31.8246,31.8857,31.7636,31.7771,138700.0
2009-02-09 13:10:00,46.81,46.93,46.73,46.77,142300.0,31.7771,31.8586,31.7228,31.75,142300.0
2009-02-09 13:20:00,46.76,46.76,46.53,46.56,169900.0,31.7432,31.7432,31.587,31.6074,169900.0
2009-02-09 13:30:00,46.57,46.58,45.94,46.11,313500.0,31.6142,31.621,31.1865,31.3019,313500.0
2009-02-09 13:40:00,46.11,46.18,46.06,46.16,117500.0,31.3019,31.3494,31.268,31.3359,117500.0
2009-02-09 13:50:00,46.16,46.21,46.05,46.19,136100.0,31.3359,31.3698,31.2612,31.3562,136100.0
2009-02-09 14:00:00,46.2,46.36,46.15,46.3,161700.0,31.363,31.4716,31.3291,31.4309,161700.0
2009-02-09 14:10:00,46.29,46.29,45.86,45.92,190700.0,31.4241,31.4241,31.1322,31.1729,190700.0
2009-02-09 14:20:00,45.92,45.98,45.39,45.48,363000.0,31.1729,31.2137,30.8132,30.8743,363000.0
2009-02-09 14:30:00,45.5,45.71,45.41,45.67,327700.0,30.8878,31.0304,30.8267,31.0032,327700.0
2009-02-09 14:40:00,45.66,45.67,45.31,45.45,410400.0,30.9964,31.0032,30.7588,30.8539,410400.0
2009-02-09 14:50:00,45.45,45.65,45.38,45.6,244700.0,30.8539,30.9897,30.8064,30.9557,244700.0
2009-02-09 15:00:00,45.6,45.81,45.6,45.78,228500.0,30.9557,31.0983,30.9557,31.0779,228500.0
2009-02-09 15:10:00,45.8,46.1,45.65,46.07,355600.0,31.0915,31.2951,30.9897,31.2748,355600.0
2009-02-09 15:20:00,46.07,46.47,46.06,46.39,272900.0,31.2748,31.5463,31.268,31.492,272900.0
2009-02-09 15:30:00,46.39,46.56,46.19,46.19,393300.0,31.492,31.6074,31.3562,31.3562,393300.0
2009-02-09 15:40:00,46.19,46.3,45.91,45.92,508400.0,31.3562,31.4309,31.1662,31.1729,508400.0
2009-02-09 15:50:00,45.93,46.1,45.88,46.08,707900.0,31.1797,31.2951,31.1458,31.2816,707900.0
2009-02-10 09:30:00,46.38,47.1,46.36,46.52,399100.0,31.4852,31.974,31.4716,31.5803,399100.0
2009-02-10 09:40:00,46.52,46.66,46.24,46.47,355600.0,31.5803,31.6753,31.3902,31.5463,355600.0
2009-02-10 09:50:00,46.46,46.55,46.2,46.44,311800.0,31.5395,31.6006,31.363,31.526,311800.0
2009-02-10 10:00:00,46.43,46.84,46.17,46.7,348000.0,31.5192,31.7975,31.3427,31.7025,348000.0
2009-02-10 10:10:00,46.71,46.81,46.38,46.42,372800.0,31.7092,31.7771,31.4852,31.5124,372800.0
2009-02-10 10:20:00,46.44,46.45,45.7,45.7,499500.0,31.526,31.5327,31.0236,31.0236,499500.0
2009-02-10 10:30:00,45.72,45.92,45.7,45.83,247500.0,31.0372,31.1729,31.0236,31.1119,247500.0
2009-02-10 10:40:00,45.83,45.99,45.54,45.57,253800.0,31.1119,31.2205,30.915,30.9353,253800.0
2009-02-10 10:50:00,45.57,45.63,45.4,45.61,227700.0,30.9353,30.9761,30.8199,30.9625,227700.0
2009-02-10 11:00:00,45.6,45.94,44.63,44.94,488900.0,30.9557,31.1865,30.2972,30.5077,488900.0
2009-02-10 11:10:00,44.93,44.99,44.36,44.91,406700.0,30.5009,30.5416,30.1139,30.4873,406700.0
2009-02-10 11:20:00,44.97,45.28,44.71,44.84,427800.0,30.528,30.7385,30.3515,30.4398,427800.0
2009-02-10 11:30:00,44.84,44.87,43.59,43.95,584300.0,30.4398,30.4602,29.5912,29.8356,584300.0
2009-02-10 11:40:00,43.95,44.46,43.92,44.4,299200.0,29.8356,30.1818,29.8152,30.1411,299200.0
2009-02-10 11:50:00,44.38,44.59,44.19,44.59,206500.0,30.1275,30.2701,29.9985,30.2701,206500.0
2009-02-10 12:00:00,44.59,44.91,44.39,44.44,235700.0,30.2701,30.4873,30.1343,30.1682,235700.0
2009-02-10 12:10:00,44.49,44.71,44.49,44.62,101000.0,30.2022,30.3515,30.2022,30.2904,101000.0
2009-02-10 12:20:00,44.62,44.62,44.01,44.13,142800.0,30.2904,30.2904,29.8763,29.9578,142800.0
2009-02-10 12:30:00,44.13,44.2,43.85,44.19,225100.0,29.9578,30.0053,29.7677,29.9985,225100.0
2009-02-10 12:40:00,44.2,44.49,44.16,44.43,100600.0,30.0053,30.2022,29.9782,30.1615,100600.0
2009-02-10 12:50:00,44.41,44.84,44.4,44.8,302200.0,30.1479,30.4398,30.1411,30.4126,302200.0
2009-02-10 13:00:00,44.79,44.8,44.17,44.32,167500.0,30.4058,30.4126,29.985,30.0868,167500.0
2009-02-10 13:10:00,44.29,44.37,44.0,44.02,181100.0,30.0664,30.1207,29.8695,29.8831,181100.0
2009-02-10 13:20:00,44.01,44.01,43.5,43.55,472200.0,29.8763,29.8763,29.5301,29.5641,472200.0
2009-02-10 13:30:00,43.53,44.09,43.4,44.02,299000.0,29.5505,29.9306,29.4622,29.8831,299000.0
2009-02-10 13:40:00,44.04,44.04,43.73,43.84,151200.0,29.8967,29.8967,29.6863,29.7609,151200.0
2009-02-10 13:50:00,43.85,43.98,43.63,43.65,125600.0,29.7677,29.856,29.6184,29.632,125600.0
2009-02-10 14:00:00,43.64,43.85,43.57,43.71,218600.0,29.6252,29.7677,29.5776,29.6727,218600.0
2009-02-10 14:10:00,43.71,43.73,43.45,43.52,179400.0,29.6727,29.6863,29.4962,29.5437,179400.0
2009-02-10 14:20:00,43.51,43.55,43.25,43.26,273000.0,29.5369,29.5641,29.3604,29.3672,273000.0
2009-02-10 14:30:00,43.26,43.4,43.12,43.37,278500.0,29.3672,29.4622,29.2722,29.4419,278500.0
2009-02-10 14:40:00,43.35,43.68,43.35,43.6,255700.0,29.4283,29.6523,29.4283,29.598,255700.0
2009-02-10 14:50:00,43.6,43.65,43.15,43.19,242900.0,29.598,29.632,29.2925,29.3197,242900.0
2009-02-10 15:00:00,43.23,43.54,43.18,43.33,278800.0,29.3468,29.5573,29.3129,29.4147,278800.0
2009-02-10 15:10:00,43.33,43.39,43.0,43.03,320700.0,29.4147,29.4554,29.1907,29.2111,320700.0
2009-02-10 15:20:00,43.04,43.36,42.87,43.3,426700.0,29.2178,29.4351,29.1024,29.3944,426700.0
2009-02-10 15:30:00,43.3,43.42,43.07,43.1,511300.0,29.3944,29.4758,29.2382,29.2586,511300.0
2009-02-10 15:40:00,43.09,43.43,42.96,43.42,573000.0,29.2518,29.4826,29.1635,29.4758,573000.0
2009-02-10 15:50:00,43.42,43.61,43.33,43.41,839400.0,29.4758,29.6048,29.4147,29.469,839400.0
2009-02-11 09:30:00,43.78,44.18,43.44,43.71,471800.0,29.7202,29.9917,29.4894,29.6727,471800.0
2009-02-11 09:40:00,43.72,44.12,43.41,43.99,303600.0,29.6795,29.951,29.469,29.8628,303600.0
2009-02-11 09:50:00,44.0,44.1,43.63,43.7,328800.0,29.8695,29.9374,29.6184,29.6659,328800.0
2009-02-11 10:00:00,43.68,43.85,43.2,43.32,375800.0,29.6523,29.7677,29.3265,29.4079,375800.0
2009-02-11 10:10:00,43.3,43.43,43.06,43.06,317000.0,29.3944,29.4826,29.2314,29.2314,317000.0
2009-02-11 10:20:00,43.06,43.34,43.02,43.19,168500.0,29.2314,29.4215,29.2043,29.3197,168500.0
2009-02-11 10:30:00,43.16,43.38,42.88,43.06,303500.0,29.2993,29.4487,29.1092,29.2314,303500.0
2009-02-11 10:40:00,43.08,43.56,42.98,43.25,278400.0,29.245,29.5709,29.1771,29.3604,278400.0
2009-02-11 10:50:00,43.27,43.56,43.21,43.5,331600.0,29.374,29.5709,29.3333,29.5301,331600.0
2009-02-11 11:00:00,43.49,43.53,43.2,43.29,393400.0,29.5233,29.5505,29.3265,29.3876,393400.0
2009-02-11 11:10:00,43.29,43.56,43.25,43.47,181700.0,29.3876,29.5709,29.3604,29.5098,181700.0
2009-02-11 11:20:00,43.46,43.51,43.3,43.39,172600.0,29.503,29.5369,29.3944,29.4554,172600.0
2009-02-11 11:30:00,43.4,43.52,43.19,43.19,186500.0,29.4622,29.5437,29.3197,29.3197,186500.0
2009-02-11 11:40:00,43.19,43.19,42.89,42.9,235600.0,29.3197,29.3197,29.116,29.1228,235600.0
2009-02-11 11:50:00,42.92,42.93,42.6,42.75,378200.0,29.1364,29.1432,28.9192,29.021,378200.0
2009-02-11 12:00:00,42.75,42.77,42.61,42.66,297600.0,29.021,29.0346,28.9259,28.9599,297600.0
2009-02-11 12:10:00,42.66,42.66,42.44,42.56,232100.0,28.9599,28.9599,28.8105,28.892,232100.0
2009-02-11 12:20:00,42.55,42.64,42.46,42.5,172600.0,28.8852,28.9463,28.8241,28.8513,172600.0
2009-02-11 12:30:00,42.49,42.59,42.31,42.58,273500.0,28.8445,28.9124,28.7223,28.9056,273500.0
2009-02-11 12:40:00,42.57,42.64,42.5,42.5,282900.0,28.8988,28.9463,28.8513,28.8513,282900.0
2009-02-11 12:50:00,42.52,42.56,42.27,42.35,128500.0,28.8648,28.892,28.6951,28.7494,128500.0
2009-02-11 13:00:00,42.36,42.59,42.29,42.3,141300.0,28.7562,28.9124,28.7087,28.7155,141300.0
2009-02-11 13:10:00,42.29,42.44,42.25,42.35,188900.0,28.7087,28.8105,28.6816,28.7494,188900.0
2009-02-11 13:20:00,42.36,42.49,42.25,42.42,335300.0,28.7562,28.8445,28.6816,28.797,335300.0
2009-02-11 13:30:00,42.43,42.43,42.06,42.1,142100.0,28.8037,28.8037,28.5526,28.5797,142100.0
2009-02-11 13:40:00,42.09,42.1,41.39,41.4,324900.0,28.5729,28.5797,28.0977,28.1045,324900.0
2009-02-11 13:50:00,41.41,41.84,41.36,41.83,280900.0,28.1113,28.4032,28.0774,28.3964,280900.0
2009-02-11 14:00:00,41.81,42.02,41.74,41.95,207400.0,28.3829,28.5254,28.3353,28.4779,207400.0
2009-02-11 14:10:00,41.95,42.01,41.52,41.54,300300.0,28.4779,28.5186,28.186,28.1996,300300.0
2009-02-11 14:20:00,41.54,42.0,41.44,41.98,305700.0,28.1996,28.5118,28.1317,28.4983,305700.0
2009-02-11 14:30:00,41.97,42.27,41.85,42.25,210400.0,28.4915,28.6951,28.41,28.6816,210400.0
2009-02-11 14:40:00,42.27,42.3,42.09,42.1,343100.0,28.6951,28.7155,28.5729,28.5797,343100.0
2009-02-11 14:50:00,42.1,42.85,42.09,42.78,726600.0,28.5797,29.0889,28.5729,29.0413,726600.0
2009-02-11 15:00:00,42.79,42.88,42.44,42.62,600200.0,29.0481,29.1092,28.8105,28.9327,600200.0
2009-02-11 15:10:00,42.62,42.8,42.6,42.64,449500.0,28.9327,29.0549,28.9192,28.9463,449500.0
2009-02-11 15:20:00,42.64,42.65,42.42,42.62,261100.0,28.9463,28.9531,28.797,28.9327,261100.0
2009-02-11 15:30:00,42.61,42.67,42.26,42.3,343900.0,28.9259,28.9667,28.6883,28.7155,343900.0
2009-02-11 15:40:00,42.29,42.38,42.1,42.3,339600.0,28.7087,28.7698,28.5797,28.7155,339600.0
2009-02-11 15:50:00,42.28,42.55,42.26,42.53,639900.0,28.7019,28.8852,28.6883,28.8716,639900.0
2009-02-12 09:30:00,41.89,41.89,41.15,41.51,403700.0,28.4372,28.4372,27.9348,28.1792,403700.0
2009-02-12 09:40:00,41.51,41.63,41.22,41.51,214100.0,28.1792,28.2607,27.9823,28.1792,214100.0
2009-02-12 09:50:00,41.5,41.51,41.1,41.29,370600.0,28.1724,28.1792,27.9009,28.0299,370600.0
2009-02-12 10:00:00,41.25,41.36,41.0,41.36,304400.0,28.0027,28.0774,27.833,28.0774,304400.0
2009-02-12 10:10:00,41.36,41.51,41.29,41.36,243400.0,28.0774,28.1792,28.0299,28.0774,243400.0
2009-02-12 10:20:00,41.38,42.0,41.26,41.96,273000.0,28.091,28.5118,28.0095,28.4847,273000.0
2009-02-12 10:30:00,41.94,41.96,41.42,41.42,283000.0,28.4711,28.4847,28.1181,28.1181,283000.0
2009-02-12 10:40:00,41.42,41.48,41.2,41.46,299700.0,28.1181,28.1588,27.9688,28.1453,299700.0
2009-02-12 10:50:00,41.47,41.56,41.23,41.38,363000.0,28.1521,28.2131,27.9891,28.091,363000.0
2009-02-12 11:00:00,41.37,41.46,41.19,41.42,247300.0,28.0842,28.1453,27.962,28.1181,247300.0
2009-02-12 11:10:00,41.42,41.43,41.11,41.12,308800.0,28.1181,28.1249,27.9077,27.9145,308800.0
2009-02-12 11:20:00,41.11,41.3,41.05,41.21,305600.0,27.9077,28.0366,27.8669,27.9755,305600.0
2009-02-12 11:30:00,41.21,41.53,41.2,41.48,378800.0,27.9755,28.1928,27.9688,28.1588,378800.0
2009-02-12 11:40:00,41.48,41.69,41.47,41.47,461500.0,28.1588,28.3014,28.1521,28.1521,461500.0
2009-02-12 11:50:00,41.48,41.81,41.45,41.58,287700.0,28.1588,28.3829,28.1385,28.2267,287700.0
2009-02-12 12:00:00,41.55,41.67,41.51,41.55,309200.0,28.2064,28.2878,28.1792,28.2064,309200.0
2009-02-12 12:10:00,41.56,41.56,41.34,41.48,194900.0,28.2131,28.2131,28.0638,28.1588,194900.0
2009-02-12 12:20:00,41.5,41.87,41.5,41.81,374100.0,28.1724,28.4236,28.1724,28.3829,374100.0
2009-02-12 12:30:00,41.81,41.95,41.63,41.72,205900.0,28.3829,28.4779,28.2607,28.3218,205900.0
2009-02-12 12:40:00,41.76,41.79,41.43,41.47,189900.0,28.3489,28.3693,28.1249,28.1521,189900.0
2009-02-12 12:50:00,41.47,41.58,41.41,41.45,170900.0,28.1521,28.2267,28.1113,28.1385,170900.0
2009-02-12 13:00:00,41.43,41.44,41.11,41.36,273200.0,28.1249,28.1317,27.9077,28.0774,273200.0
2009-02-12 13:10:00,41.36,41.49,41.12,41.23,283200.0,28.0774,28.1656,27.9145,27.9891,283200.0
2009-02-12 13:20:00,41.23,41.35,41.05,41.34,298400.0,27.9891,28.0706,27.8669,28.0638,298400.0
2009-02-12 13:30:00,41.35,41.59,41.18,41.18,238400.0,28.0706,28.2335,27.9552,27.9552,238400.0
2009-02-12 13:40:00,41.17,41.36,41.12,41.33,146100.0,27.9484,28.0774,27.9145,28.057,146100.0
2009-02-12 13:50:00,41.35,41.57,41.35,41.54,171700.0,28.0706,28.2199,28.0706,28.1996,171700.0
2009-02-12 14:00:00,41.53,41.56,41.3,41.38,319000.0,28.1928,28.2131,28.0366,28.091,319000.0
2009-02-12 14:10:00,41.37,41.48,41.24,41.38,309300.0,28.0842,28.1588,27.9959,28.091,309300.0
2009-02-12 14:20:00,41.39,41.4,41.14,41.21,307700.0,28.0977,28.1045,27.928,27.9755,307700.0
2009-02-12 14:30:00,41.21,41.29,41.0,41.12,428900.0,27.9755,28.0299,27.833,27.9145,428900.0
2009-02-12 14:40:00,41.11,41.18,40.9,40.99,334700.0,27.9077,27.9552,27.7651,27.8262,334700.0
2009-02-12 14:50:00,40.99,41.04,40.85,41.0,310100.0,27.8262,27.8601,27.7312,27.833,310100.0
2009-02-12 15:00:00,41.0,41.03,40.77,41.01,320100.0,27.833,27.8534,27.6769,27.8398,320100.0
2009-02-12 15:10:00,41.01,41.23,40.96,41.11,663900.0,27.8398,27.9891,27.8058,27.9077,663900.0
2009-02-12 15:20:00,41.11,41.38,41.0,41.36,710500.0,27.9077,28.091,27.833,28.0774,710500.0
2009-02-12 15:30:00,41.36,41.52,41.09,41.27,577400.0,28.0774,28.186,27.8941,28.0163,577400.0
2009-02-12 15:40:00,41.3,41.79,41.26,41.52,784500.0,28.0366,28.3693,28.0095,28.186,784500.0
2009-02-12 15:50:00,41.52,42.05,41.47,41.94,1572200.0,28.186,28.5458,28.1521,28.4711,1572200.0
2009-02-13 09:30:00,41.28,42.33,41.28,41.85,348700.0,28.1648,28.8812,28.1648,28.5537,348700.0
2009-02-13 09:40:00,41.84,42.19,41.79,42.15,370500.0,28.5469,28.7857,28.5128,28.7584,370500.0
2009-02-13 09:50:00,42.17,42.61,41.8,42.45,347700.0,28.772,29.0722,28.5196,28.9631,347700.0
2009-02-13 10:00:00,42.45,42.73,42.35,42.35,299900.0,28.9631,29.1541,28.8949,28.8949,299900.0
2009-02-13 10:10:00,42.35,42.41,42.02,42.06,239300.0,28.8949,28.9358,28.6697,28.697,239300.0
2009-02-13 10:20:00,42.07,42.88,41.98,42.67,284300.0,28.7038,29.2565,28.6424,29.1132,284300.0
2009-02-13 10:30:00,42.67,42.95,42.45,42.47,212600.0,29.1132,29.3042,28.9631,28.9767,212600.0
2009-02-13 10:40:00,42.48,42.55,42.14,42.23,175400.0,28.9835,29.0313,28.7516,28.813,175400.0
2009-02-13 10:50:00,42.2,42.46,42.2,42.35,111500.0,28.7925,28.9699,28.7925,28.8949,111500.0
2009-02-13 11:00:00,42.35,42.36,42.07,42.15,105300.0,28.8949,28.9017,28.7038,28.7584,105300.0
2009-02-13 11:10:00,42.15,42.23,42.0,42.02,135400.0,28.7584,28.813,28.656,28.6697,135400.0
2009-02-13 11:20:00,42.01,42.03,41.81,41.93,349000.0,28.6629,28.6765,28.5264,28.6083,349000.0
2009-02-13 11:30:00,41.93,42.0,41.79,41.92,190700.0,28.6083,28.656,28.5128,28.6015,190700.0
2009-02-13 11:40:00,41.94,41.95,41.3,41.42,386700.0,28.6151,28.6219,28.1784,28.2603,386700.0
2009-02-13 11:50:00,41.42,41.53,41.3,41.3,283400.0,28.2603,28.3354,28.1784,28.1784,283400.0
2009-02-13 12:00:00,41.3,41.56,41.3,41.4,157900.0,28.1784,28.3558,28.1784,28.2467,157900.0
2009-02-13 12:10:00,41.41,41.55,41.32,41.43,315800.0,28.2535,28.349,28.1921,28.2671,315800.0
2009-02-13 12:20:00,41.43,41.51,41.34,41.36,148600.0,28.2671,28.3217,28.2057,28.2194,148600.0
2009-02-13 12:30:00,41.38,41.63,41.34,41.5,403200.0,28.233,28.4036,28.2057,28.3149,403200.0
2009-02-13 12:40:00,41.5,41.6,41.26,41.3,142500.0,28.3149,28.3831,28.1512,28.1784,142500.0
2009-02-13 12:50:00,41.32,41.39,41.14,41.23,126800.0,28.1921,28.2399,28.0693,28.1307,126800.0
2009-02-13 13:00:00,41.22,41.49,41.16,41.4,425300.0,28.1239,28.3081,28.0829,28.2467,425300.0
2009-02-13 13:10:00,41.39,41.49,41.22,41.49,334200.0,28.2399,28.3081,28.1239,28.3081,334200.0
2009-02-13 13:20:00,41.49,41.75,41.49,41.7,146300.0,28.3081,28.4855,28.3081,28.4514,146300.0
2009-02-13 13:30:00,41.68,41.78,41.51,41.69,178100.0,28.4377,28.5059,28.3217,28.4445,178100.0
2009-02-13 13:40:00,41.68,41.86,41.62,41.81,304800.0,28.4377,28.5605,28.3968,28.5264,304800.0
2009-02-13 13:50:00,41.83,41.9,41.66,41.74,270900.0,28.5401,28.5878,28.4241,28.4787,270900.0
2009-02-13 14:00:00,41.72,41.84,41.55,41.67,320100.0,28.465,28.5469,28.349,28.4309,320100.0
2009-02-13 14:10:00,41.68,41.86,41.5,41.75,206700.0,28.4377,28.5605,28.3149,28.4855,206700.0
2009-02-13 14:20:00,41.76,41.81,41.53,41.65,209400.0,28.4923,28.5264,28.3354,28.4172,209400.0
2009-02-13 14:30:00,41.65,41.79,41.5,41.75,118600.0,28.4172,28.5128,28.3149,28.4855,118600.0
2009-02-13 14:40:00,41.75,41.85,41.65,41.77,198400.0,28.4855,28.5537,28.4172,28.4991,198400.0
2009-02-13 14:50:00,41.78,42.03,41.71,41.98,536800.0,28.5059,28.6765,28.4582,28.6424,536800.0
2009-02-13 15:00:00,41.97,42.13,41.8,41.89,301400.0,28.6356,28.7447,28.5196,28.581,301400.0
2009-02-13 15:10:00,41.9,41.91,41.75,41.79,170700.0,28.5878,28.5946,28.4855,28.5128,170700.0
2009-02-13 15:20:00,41.78,41.94,41.74,41.87,173200.0,28.5059,28.6151,28.4787,28.5674,173200.0
2009-02-13 15:30:00,41.87,42.07,41.75,41.83,270700.0,28.5674,28.7038,28.4855,28.5401,270700.0
2009-02-13 15:40:00,41.81,41.99,41.72,41.89,249400.0,28.5264,28.6492,28.465,28.581,249400.0
2009-02-13 15:50:00,41.87,41.9,41.47,41.49,622000.0,28.5674,28.5878,28.2944,28.3081,622000.0
2009-02-17 09:30:00,40.04,40.33,39.75,39.9,644200.0,27.3188,27.5166,27.1209,27.2232,644200.0
2009-02-17 09:40:00,39.89,39.91,39.47,39.51,510100.0,27.2164,27.2301,26.9299,26.9572,510100.0
2009-02-17 09:50:00,39.49,39.56,39.0,39.28,503200.0,26.9435,26.9913,26.6092,26.8002,503200.0
2009-02-17 10:00:00,39.28,39.63,39.18,39.48,367400.0,26.8002,27.039,26.732,26.9367,367400.0
2009-02-17 10:10:00,39.48,39.56,39.09,39.13,289700.0,26.9367,26.9913,26.6706,26.6979,289700.0
2009-02-17 10:20:00,39.13,39.35,39.0,39.34,302000.0,26.6979,26.848,26.6092,26.8412,302000.0
2009-02-17 10:30:00,39.34,39.4,39.19,39.21,297400.0,26.8412,26.8821,26.7388,26.7525,297400.0
2009-02-17 10:40:00,39.22,39.33,39.08,39.12,242800.0,26.7593,26.8343,26.6638,26.6911,242800.0
2009-02-17 10:50:00,39.12,39.33,39.09,39.15,262400.0,26.6911,26.8343,26.6706,26.7115,262400.0
2009-02-17 11:00:00,39.17,39.2,39.0,39.02,302100.0,26.7252,26.7456,26.6092,26.6228,302100.0
2009-02-17 11:10:00,39.01,39.2,38.91,39.16,307000.0,26.616,26.7456,26.5478,26.7184,307000.0
2009-02-17 11:20:00,39.18,39.26,39.04,39.12,180400.0,26.732,26.7866,26.6365,26.6911,180400.0
2009-02-17 11:30:00,39.11,39.12,38.98,39.05,176800.0,26.6842,26.6911,26.5955,26.6433,176800.0
2009-02-17 11:40:00,39.05,39.22,39.01,39.16,136500.0,26.6433,26.7593,26.616,26.7184,136500.0
2009-02-17 11:50:00,39.17,39.17,39.0,39.03,169100.0,26.7252,26.7252,26.6092,26.6297,169100.0
2009-02-17 12:00:00,39.03,39.13,38.97,38.97,177400.0,26.6297,26.6979,26.5887,26.5887,177400.0
2009-02-17 12:10:00,38.99,39.11,38.87,39.09,245600.0,26.6024,26.6842,26.5205,26.6706,245600.0
2009-02-17 12:20:00,39.08,39.11,38.85,39.08,238300.0,26.6638,26.6842,26.5068,26.6638,238300.0
2009-02-17 12:30:00,39.09,39.3,39.06,39.29,199100.0,26.6706,26.8139,26.6501,26.8071,199100.0
2009-02-17 12:40:00,39.29,39.33,39.07,39.1,152100.0,26.8071,26.8343,26.6569,26.6774,152100.0
2009-02-17 12:50:00,39.09,39.09,39.0,39.08,124700.0,26.6706,26.6706,26.6092,26.6638,124700.0
2009-02-17 13:00:00,39.08,39.14,38.99,39.01,166000.0,26.6638,26.7047,26.6024,26.616,166000.0
2009-02-17 13:10:00,39.01,39.07,38.95,39.05,297800.0,26.616,26.6569,26.5751,26.6433,297800.0
2009-02-17 13:20:00,39.05,39.15,39.03,39.05,465500.0,26.6433,26.7115,26.6297,26.6433,465500.0
2009-02-17 13:30:00,39.06,39.14,38.96,39.06,284300.0,26.6501,26.7047,26.5819,26.6501,284300.0
2009-02-17 13:40:00,39.07,39.13,39.01,39.07,332200.0,26.6569,26.6979,26.616,26.6569,332200.0
2009-02-17 13:50:00,39.08,39.1,38.88,38.92,313000.0,26.6638,26.6774,26.5273,26.5546,313000.0
2009-02-17 14:00:00,38.92,39.06,38.81,38.97,452800.0,26.5546,26.6501,26.4796,26.5887,452800.0
2009-02-17 14:10:00,38.98,39.06,38.95,38.99,320100.0,26.5955,26.6501,26.5751,26.6024,320100.0
2009-02-17 14:20:00,38.99,39.04,38.71,38.72,380900.0,26.6024,26.6365,26.4113,26.4181,380900.0
2009-02-17 14:30:00,38.72,38.89,38.67,38.8,389300.0,26.4181,26.5341,26.384,26.4727,389300.0
2009-02-17 14:40:00,38.78,38.8,38.58,38.59,253500.0,26.4591,26.4727,26.3226,26.3295,253500.0
2009-02-17 14:50:00,38.6,38.65,38.39,38.4,493500.0,26.3363,26.3704,26.193,26.1998,493500.0
2009-02-17 15:00:00,38.41,38.56,38.27,38.45,698300.0,26.2066,26.309,26.1111,26.2339,698300.0
2009-02-17 15:10:00,38.46,38.62,38.27,38.27,478600.0,26.2408,26.3499,26.1111,26.1111,478600.0
2009-02-17 15:20:00,38.27,38.42,38.2,38.34,391400.0,26.1111,26.2135,26.0634,26.1589,391400.0
2009-02-17 15:30:00,38.34,38.85,38.32,38.69,1031600.0,26.1589,26.5068,26.1452,26.3977,1031600.0
2009-02-17 15:40:00,38.7,38.72,38.25,38.29,738600.0,26.4045,26.4181,26.0975,26.1248,738600.0
2009-02-17 15:50:00,38.3,38.42,38.13,38.18,1035200.0,26.1316,26.2135,26.0156,26.0497,1035200.0
2009-02-18 09:30:00,38.64,38.96,38.45,38.61,285100.0,26.3636,26.5819,26.2339,26.3431,285100.0
2009-02-18 09:40:00,38.62,38.69,38.04,38.13,393100.0,26.3499,26.3977,25.9542,26.0156,393100.0
2009-02-18 09:50:00,38.14,38.35,37.83,37.86,360500.0,26.0224,26.1657,25.8109,25.8314,360500.0
2009-02-18 10:00:00,37.87,38.1,37.73,37.75,239900.0,25.8382,25.9951,25.7427,25.7563,239900.0
2009-02-18 10:10:00,37.75,37.83,37.42,37.61,409500.0,25.7563,25.8109,25.5312,25.6608,409500.0
2009-02-18 10:20:00,37.61,38.3,37.61,38.28,328400.0,25.6608,26.1316,25.6608,26.1179,328400.0
2009-02-18 10:30:00,38.28,38.36,38.13,38.24,444500.0,26.1179,26.1725,26.0156,26.0907,444500.0
2009-02-18 10:40:00,38.22,38.41,38.12,38.21,358300.0,26.077,26.2066,26.0088,26.0702,358300.0
2009-02-18 10:50:00,38.24,38.3,38.04,38.17,231100.0,26.0907,26.1316,25.9542,26.0429,231100.0
2009-02-18 11:00:00,38.18,38.21,38.06,38.15,161700.0,26.0497,26.0702,25.9678,26.0292,161700.0
2009-02-18 11:10:00,38.14,38.49,38.13,38.47,384200.0,26.0224,26.2612,26.0156,26.2476,384200.0
2009-02-18 11:20:00,38.48,38.64,38.36,38.37,315000.0,26.2544,26.3636,26.1725,26.1793,315000.0
2009-02-18 11:30:00,38.36,38.41,38.23,38.25,176200.0,26.1725,26.2066,26.0838,26.0975,176200.0
2009-02-18 11:40:00,38.25,38.48,38.08,38.3,337900.0,26.0975,26.2544,25.9815,26.1316,337900.0
2009-02-18 11:50:00,38.3,38.48,38.26,38.33,274600.0,26.1316,26.2544,26.1043,26.1521,274600.0
2009-02-18 12:00:00,38.31,38.58,38.26,38.51,218500.0,26.1384,26.3226,26.1043,26.2749,218500.0
2009-02-18 12:10:00,38.51,38.54,38.37,38.39,208900.0,26.2749,26.2953,26.1793,26.193,208900.0
2009-02-18 12:20:00,38.4,38.55,38.25,38.34,286600.0,26.1998,26.3022,26.0975,26.1589,286600.0
2009-02-18 12:30:00,38.35,38.39,38.13,38.14,223800.0,26.1657,26.193,26.0156,26.0224,223800.0
2009-02-18 12:40:00,38.14,38.36,38.11,38.16,238300.0,26.0224,26.1725,26.002,26.0361,238300.0
2009-02-18 12:50:00,38.15,38.35,38.05,38.3,191100.0,26.0292,26.1657,25.961,26.1316,191100.0
2009-02-18 13:00:00,38.3,38.46,38.19,38.26,211400.0,26.1316,26.2408,26.0565,26.1043,211400.0
2009-02-18 13:10:00,38.25,38.31,38.06,38.06,243200.0,26.0975,26.1384,25.9678,25.9678,243200.0
2009-02-18 13:20:00,38.06,38.35,38.05,38.31,197500.0,25.9678,26.1657,25.961,26.1384,197500.0
2009-02-18 13:30:00,38.31,38.33,38.0,38.01,149600.0,26.1384,26.1521,25.9269,25.9337,149600.0
2009-02-18 13:40:00,38.0,38.13,37.95,38.04,211200.0,25.9269,26.0156,25.8928,25.9542,211200.0
2009-02-18 13:50:00,38.03,38.09,37.92,37.99,187600.0,25.9474,25.9883,25.8723,25.9201,187600.0
2009-02-18 14:00:00,37.99,38.34,37.91,38.34,203100.0,25.9201,26.1589,25.8655,26.1589,203100.0
2009-02-18 14:10:00,38.33,38.45,37.92,38.08,333100.0,26.1521,26.2339,25.8723,25.9815,333100.0
2009-02-18 14:20:00,38.08,38.16,37.96,38.07,171800.0,25.9815,26.0361,25.8996,25.9747,171800.0
2009-02-18 14:30:00,38.07,38.2,37.93,38.01,201600.0,25.9747,26.0634,25.8791,25.9337,201600.0
2009-02-18 14:40:00,38.02,38.09,37.9,37.92,162800.0,25.9405,25.9883,25.8587,25.8723,162800.0
2009-02-18 14:50:00,37.93,38.14,37.76,38.1,203000.0,25.8791,26.0224,25.7632,25.9951,203000.0
2009-02-18 15:00:00,38.1,38.29,38.01,38.05,407100.0,25.9951,26.1248,25.9337,25.961,407100.0
2009-02-18 15:10:00,38.04,38.38,38.03,38.33,350100.0,25.9542,26.1862,25.9474,26.1521,350100.0
2009-02-18 15:20:00,38.33,38.42,38.17,38.22,280600.0,26.1521,26.2135,26.0429,26.077,280600.0
2009-02-18 15:30:00,38.22,38.27,38.07,38.18,247400.0,26.077,26.1111,25.9747,26.0497,247400.0
2009-02-18 15:40:00,38.17,38.4,38.08,38.27,367200.0,26.0429,26.1998,25.9815,26.1111,367200.0
2009-02-18 15:50:00,38.26,38.34,38.18,38.21,530800.0,26.1043,26.1589,26.0497,26.0702,530800.0
2009-02-19 09:30:00,38.99,39.6,38.92,39.14,412300.0,26.6024,27.0186,26.5546,26.7047,412300.0
2009-02-19 09:40:00,39.14,39.63,39.1,39.4,273400.0,26.7047,27.039,26.6774,26.8821,273400.0
2009-02-19 09:50:00,39.4,39.51,39.21,39.47,222200.0,26.8821,26.9572,26.7525,26.9299,222200.0
2009-02-19 10:00:00,39.46,39.69,39.3,39.6,300900.0,26.923,27.08,26.8139,27.0186,300900.0
2009-02-19 10:10:00,39.6,39.61,39.29,39.33,232900.0,27.0186,27.0254,26.8071,26.8343,232900.0
2009-02-19 10:20:00,39.31,39.4,39.09,39.24,156000.0,26.8207,26.8821,26.6706,26.7729,156000.0
2009-02-19 10:30:00,39.19,39.24,38.76,38.78,460700.0,26.7388,26.7729,26.4454,26.4591,460700.0
2009-02-19 10:40:00,38.78,39.04,38.76,38.97,260600.0,26.4591,26.6365,26.4454,26.5887,260600.0
2009-02-19 10:50:00,38.98,38.98,38.75,38.87,186800.0,26.5955,26.5955,26.4386,26.5205,186800.0
2009-02-19 11:00:00,38.86,39.35,38.79,39.28,733500.0,26.5137,26.848,26.4659,26.8002,733500.0
2009-02-19 11:10:00,39.28,39.49,39.09,39.42,288800.0,26.8002,26.9435,26.6706,26.8957,288800.0
2009-02-19 11:20:00,39.42,39.42,39.19,39.34,186600.0,26.8957,26.8957,26.7388,26.8412,186600.0
2009-02-19 11:30:00,39.34,39.43,39.24,39.42,142300.0,26.8412,26.9026,26.7729,26.8957,142300.0
2009-02-19 11:40:00,39.42,39.5,39.24,39.25,179100.0,26.8957,26.9503,26.7729,26.7798,179100.0
2009-02-19 11:50:00,39.25,39.3,38.92,38.98,173300.0,26.7798,26.8139,26.5546,26.5955,173300.0
2009-02-19 12:00:00,38.98,39.05,38.7,38.86,187800.0,26.5955,26.6433,26.4045,26.5137,187800.0
2009-02-19 12:10:00,38.85,38.9,38.7,38.84,136500.0,26.5068,26.541,26.4045,26.5,136500.0
2009-02-19 12:20:00,38.83,38.97,38.79,38.96,156400.0,26.4932,26.5887,26.4659,26.5819,156400.0
2009-02-19 12:30:00,38.95,39.1,38.9,39.1,119900.0,26.5751,26.6774,26.541,26.6774,119900.0
2009-02-19 12:40:00,39.1,39.13,38.97,38.99,107900.0,26.6774,26.6979,26.5887,26.6024,107900.0
2009-02-19 12:50:00,38.99,39.0,38.88,38.92,119400.0,26.6024,26.6092,26.5273,26.5546,119400.0
2009-02-19 13:00:00,38.92,39.14,38.86,39.14,245700.0,26.5546,26.7047,26.5137,26.7047,245700.0
2009-02-19 13:10:00,39.14,39.28,39.07,39.25,197800.0,26.7047,26.8002,26.6569,26.7798,197800.0
2009-02-19 13:20:00,39.23,39.28,39.15,39.26,172700.0,26.7661,26.8002,26.7115,26.7866,172700.0
2009-02-19 13:30:00,39.26,39.76,39.21,39.64,497700.0,26.7866,27.1277,26.7525,27.0459,497700.0
2009-02-19 13:40:00,39.64,39.68,39.16,39.2,267200.0,27.0459,27.0731,26.7184,26.7456,267200.0
2009-02-19 13:50:00,39.2,39.23,39.05,39.19,190200.0,26.7456,26.7661,26.6433,26.7388,190200.0
2009-02-19 14:00:00,39.19,39.51,39.15,39.35,259100.0,26.7388,26.9572,26.7115,26.848,259100.0
2009-02-19 14:10:00,39.36,39.41,39.0,39.03,161100.0,26.8548,26.8889,26.6092,26.6297,161100.0
2009-02-19 14:20:00,39.03,39.31,38.95,39.23,220000.0,26.6297,26.8207,26.5751,26.7661,220000.0
2009-02-19 14:30:00,39.25,39.25,39.1,39.23,133500.0,26.7798,26.7798,26.6774,26.7661,133500.0
2009-02-19 14:40:00,39.23,39.25,38.94,38.94,174000.0,26.7661,26.7798,26.5683,26.5683,174000.0
2009-02-19 14:50:00,38.94,39.15,38.89,39.01,179500.0,26.5683,26.7115,26.5341,26.616,179500.0
2009-02-19 15:00:00,39.0,39.05,38.79,38.84,195300.0,26.6092,26.6433,26.4659,26.5,195300.0
2009-02-19 15:10:00,38.83,38.84,38.51,38.57,309900.0,26.4932,26.5,26.2749,26.3158,309900.0
2009-02-19 15:20:00,38.59,38.8,38.34,38.72,292900.0,26.3295,26.4727,26.1589,26.4181,292900.0
2009-02-19 15:30:00,38.7,38.75,38.3,38.33,369800.0,26.4045,26.4386,26.1316,26.1521,369800.0
2009-02-19 15:40:00,38.33,38.81,38.29,38.65,584400.0,26.1521,26.4796,26.1248,26.3704,584400.0
2009-02-19 15:50:00,38.65,38.78,38.55,38.57,622700.0,26.3704,26.4591,26.3022,26.3158,622700.0
2009-02-20 09:30:00,37.75,38.42,37.33,38.13,1055700.0,25.7563,26.2135,25.4698,26.0156,1055700.0
2009-02-20 09:40:00,38.13,38.22,37.73,37.75,361600.0,26.0156,26.077,25.7427,25.7563,361600.0
2009-02-20 09:50:00,37.77,38.1,37.69,38.06,378200.0,25.77,25.9951,25.7154,25.9678,378200.0
2009-02-20 10:00:00,38.08,38.33,37.89,38.13,312400.0,25.9815,26.1521,25.8519,26.0156,312400.0
2009-02-20 10:10:00,38.15,38.23,37.85,37.92,302300.0,26.0292,26.0838,25.8246,25.8723,302300.0
2009-02-20 10:20:00,37.9,37.98,37.76,37.91,310600.0,25.8587,25.9133,25.7632,25.8655,310600.0
2009-02-20 10:30:00,37.92,37.95,37.59,37.73,407300.0,25.8723,25.8928,25.6472,25.7427,407300.0
2009-02-20 10:40:00,37.72,37.96,37.57,37.78,415800.0,25.7359,25.8996,25.6335,25.7768,415800.0
2009-02-20 10:50:00,37.78,37.78,37.56,37.67,395500.0,25.7768,25.7768,25.6267,25.7017,395500.0
2009-02-20 11:00:00,37.66,37.75,37.48,37.54,301300.0,25.6949,25.7563,25.5721,25.6131,301300.0
2009-02-20 11:10:00,37.54,37.57,37.25,37.49,466500.0,25.6131,25.6335,25.4152,25.5789,466500.0
2009-02-20 11:20:00,37.48,37.52,37.31,37.35,278100.0,25.5721,25.5994,25.4561,25.4834,278100.0
2009-02-20 11:30:00,37.35,37.57,37.18,37.57,422100.0,25.4834,25.6335,25.3674,25.6335,422100.0
2009-02-20 11:40:00,37.57,37.58,37.21,37.29,195300.0,25.6335,25.6403,25.3879,25.4425,195300.0
2009-02-20 11:50:00,37.3,37.35,37.16,37.25,255000.0,25.4493,25.4834,25.3538,25.4152,255000.0
2009-02-20 12:00:00,37.25,37.42,37.22,37.42,293600.0,25.4152,25.5312,25.3947,25.5312,293600.0
2009-02-20 12:10:00,37.42,37.51,37.33,37.46,328800.0,25.5312,25.5926,25.4698,25.5585,328800.0
2009-02-20 12:20:00,37.46,37.46,37.22,37.28,182700.0,25.5585,25.5585,25.3947,25.4357,182700.0
2009-02-20 12:30:00,37.27,37.4,37.18,37.22,238300.0,25.4288,25.5175,25.3674,25.3947,238300.0
2009-02-20 12:40:00,37.23,37.26,36.79,36.83,252000.0,25.4015,25.422,25.1013,25.1286,252000.0
2009-02-20 12:50:00,36.82,36.87,36.61,36.63,276800.0,25.1218,25.1559,24.9785,24.9922,276800.0
2009-02-20 13:00:00,36.62,36.63,36.32,36.4,331700.0,24.9853,24.9922,24.7807,24.8352,331700.0
2009-02-20 13:10:00,36.39,36.4,36.14,36.23,467700.0,24.8284,24.8352,24.6578,24.7193,467700.0
2009-02-20 13:20:00,36.24,36.63,36.24,36.52,282400.0,24.7261,24.9922,24.7261,24.9171,282400.0
2009-02-20 13:30:00,36.54,36.6,36.4,36.57,384000.0,24.9308,24.9717,24.8352,24.9512,384000.0
2009-02-20 13:40:00,36.56,36.67,36.47,36.52,278800.0,24.9444,25.0195,24.883,24.9171,278800.0
2009-02-20 13:50:00,36.52,36.7,36.52,36.62,236400.0,24.9171,25.0399,24.9171,24.9853,236400.0
2009-02-20 14:00:00,36.62,36.67,36.39,36.64,274700.0,24.9853,25.0195,24.8284,24.999,274700.0
2009-02-20 14:10:00,36.64,36.9,36.52,36.79,619800.0,24.999,25.1764,24.9171,25.1013,619800.0
2009-02-20 14:20:00,36.78,37.1,36.65,36.78,1027000.0,25.0945,25.3128,25.0058,25.0945,1027000.0
2009-02-20 14:30:00,36.78,37.04,36.74,37.0,952000.0,25.0945,25.2719,25.0672,25.2446,952000.0
2009-02-20 14:40:00,37.0,37.23,36.57,37.19,1084000.0,25.2446,25.4015,24.9512,25.3742,1084000.0
2009-02-20 14:50:00,37.19,37.33,36.82,36.95,948600.0,25.3742,25.4698,25.1218,25.2105,948600.0
2009-02-20 15:00:00,36.95,36.95,36.7,36.84,590200.0,25.2105,25.2105,25.0399,25.1354,590200.0
2009-02-20 15:10:00,36.83,37.0,36.54,36.96,394200.0,25.1286,25.2446,24.9308,25.2173,394200.0
2009-02-20 15:20:00,36.97,37.0,36.71,36.77,359400.0,25.2241,25.2446,25.0468,25.0877,359400.0
2009-02-20 15:30:00,36.76,36.88,36.6,36.75,601600.0,25.0809,25.1627,24.9717,25.074,601600.0
2009-02-20 15:40:00,36.75,36.78,36.54,36.74,745900.0,25.074,25.0945,24.9308,25.0672,745900.0
2009-02-20 15:50:00,36.74,36.99,36.68,36.89,921700.0,25.0672,25.2378,25.0263,25.1696,921700.0
2009-02-23 09:30:00,37.47,37.68,36.9,37.53,494900.0,25.5653,25.7086,25.1764,25.6062,494900.0
2009-02-23 09:40:00,37.54,37.54,36.88,37.1,465500.0,25.6131,25.6131,25.1627,25.3128,465500.0
2009-02-23 09:50:00,37.11,37.61,37.05,37.47,454200.0,25.3197,25.6608,25.2787,25.5653,454200.0
2009-02-23 10:00:00,37.46,37.63,37.3,37.38,600400.0,25.5585,25.6745,25.4493,25.5039,600400.0
2009-02-23 10:10:00,37.37,37.42,37.14,37.35,333300.0,25.4971,25.5312,25.3401,25.4834,333300.0
2009-02-23 10:20:00,37.36,37.39,37.0,37.04,370400.0,25.4902,25.5107,25.2446,25.2719,370400.0
2009-02-23 10:30:00,37.03,37.04,36.54,36.56,316400.0,25.2651,25.2719,24.9308,24.9444,316400.0
2009-02-23 10:40:00,36.56,36.94,36.53,36.91,249900.0,24.9444,25.2037,24.9239,25.1832,249900.0
2009-02-23 10:50:00,36.9,36.98,36.64,36.64,203800.0,25.1764,25.231,24.999,24.999,203800.0
2009-02-23 11:00:00,36.67,36.95,36.65,36.84,240000.0,25.0195,25.2105,25.0058,25.1354,240000.0
2009-02-23 11:10:00,36.83,37.09,36.82,36.97,232800.0,25.1286,25.306,25.1218,25.2241,232800.0
2009-02-23 11:20:00,36.97,37.32,36.97,37.29,291800.0,25.2241,25.4629,25.2241,25.4425,291800.0
2009-02-23 11:30:00,37.29,37.31,36.93,36.98,218900.0,25.4425,25.4561,25.1969,25.231,218900.0
2009-02-23 11:40:00,36.98,37.01,36.81,36.89,220600.0,25.231,25.2514,25.115,25.1696,220600.0
2009-02-23 11:50:00,36.89,36.89,36.6,36.7,299300.0,25.1696,25.1696,24.9717,25.0399,299300.0
2009-02-23 12:00:00,36.68,36.72,36.46,36.52,283400.0,25.0263,25.0536,24.8762,24.9171,283400.0
2009-02-23 12:10:00,36.52,36.77,36.49,36.73,312400.0,24.9171,25.0877,24.8966,25.0604,312400.0
2009-02-23 12:20:00,36.73,36.81,36.59,36.7,221300.0,25.0604,25.115,24.9649,25.0399,221300.0
2009-02-23 12:30:00,36.69,36.69,36.41,36.49,257200.0,25.0331,25.0331,24.8421,24.8966,257200.0
2009-02-23 12:40:00,36.5,36.5,36.16,36.2,206500.0,24.9035,24.9035,24.6715,24.6988,206500.0
2009-02-23 12:50:00,36.2,36.28,35.82,35.85,482300.0,24.6988,24.7534,24.4395,24.46,482300.0
2009-02-23 13:00:00,35.85,35.87,35.62,35.81,695300.0,24.46,24.4736,24.3031,24.4327,695300.0
2009-02-23 13:10:00,35.8,35.9,35.75,35.75,198300.0,24.4259,24.4941,24.3918,24.3918,198300.0
2009-02-23 13:20:00,35.76,35.79,35.59,35.64,258700.0,24.3986,24.419,24.2826,24.3167,258700.0
2009-02-23 13:30:00,35.62,35.71,35.51,35.67,260800.0,24.3031,24.3645,24.228,24.3372,260800.0
2009-02-23 13:40:00,35.66,35.8,35.65,35.67,208600.0,24.3304,24.4259,24.3235,24.3372,208600.0
2009-02-23 13:50:00,35.68,35.69,35.45,35.48,285800.0,24.344,24.3508,24.1871,24.2075,285800.0
2009-02-23 14:00:00,35.49,35.49,35.24,35.26,396100.0,24.2144,24.2144,24.0438,24.0574,396100.0
2009-02-23 14:10:00,35.26,35.82,35.21,35.75,379700.0,24.0574,24.4395,24.0233,24.3918,379700.0
2009-02-23 14:20:00,35.75,36.03,35.75,35.99,357100.0,24.3918,24.5828,24.3918,24.5555,357100.0
2009-02-23 14:30:00,35.99,36.02,35.72,35.85,305500.0,24.5555,24.576,24.3713,24.46,305500.0
2009-02-23 14:40:00,35.85,35.91,35.59,35.65,313200.0,24.46,24.5009,24.2826,24.3235,313200.0
2009-02-23 14:50:00,35.64,35.69,35.26,35.27,390000.0,24.3167,24.3508,24.0574,24.0643,390000.0
2009-02-23 15:00:00,35.28,35.49,35.17,35.27,241900.0,24.0711,24.2144,23.996,24.0643,241900.0
2009-02-23 15:10:00,35.26,35.52,35.19,35.38,297700.0,24.0574,24.2348,24.0097,24.1393,297700.0
2009-02-23 15:20:00,35.39,35.41,35.05,35.17,346000.0,24.1461,24.1598,23.9142,23.996,346000.0
2009-02-23 15:30:00,35.17,35.66,35.17,35.3,628300.0,23.996,24.3304,23.996,24.0847,628300.0
2009-02-23 15:40:00,35.3,35.31,35.17,35.22,612200.0,24.0847,24.0916,23.996,24.0301,612200.0
2009-02-23 15:50:00,35.22,35.29,35.11,35.19,634500.0,24.0301,24.0779,23.9551,24.0097,634500.0
2009-02-24 09:30:00,35.72,36.51,35.26,36.46,709200.0,24.3713,24.9103,24.0574,24.8762,709200.0
2009-02-24 09:40:00,36.46,36.85,36.24,36.64,454700.0,24.8762,25.1423,24.7261,24.999,454700.0
2009-02-24 09:50:00,36.63,37.02,36.54,36.54,400500.0,24.9922,25.2583,24.9308,24.9308,400500.0
2009-02-24 10:00:00,36.54,36.55,36.06,36.28,619000.0,24.9308,24.9376,24.6033,24.7534,619000.0
2009-02-24 10:10:00,36.29,36.4,35.7,35.91,410000.0,24.7602,24.8352,24.3576,24.5009,410000.0
2009-02-24 10:20:00,35.9,36.42,35.66,36.33,323600.0,24.4941,24.8489,24.3304,24.7875,323600.0
2009-02-24 10:30:00,36.33,36.68,36.31,36.49,428500.0,24.7875,25.0263,24.7738,24.8966,428500.0
2009-02-24 10:40:00,36.5,36.97,36.36,36.9,295000.0,24.9035,25.2241,24.808,25.1764,295000.0
2009-02-24 10:50:00,36.91,36.94,36.54,36.62,487700.0,25.1832,25.2037,24.9308,24.9853,487700.0
2009-02-24 11:00:00,36.62,36.7,36.46,36.56,341200.0,24.9853,25.0399,24.8762,24.9444,341200.0
2009-02-24 11:10:00,36.57,36.87,36.5,36.73,257300.0,24.9512,25.1559,24.9035,25.0604,257300.0
2009-02-24 11:20:00,36.73,36.83,36.55,36.66,234900.0,25.0604,25.1286,24.9376,25.0126,234900.0
2009-02-24 11:30:00,36.66,36.73,36.48,36.66,191100.0,25.0126,25.0604,24.8898,25.0126,191100.0
2009-02-24 11:40:00,36.66,36.76,36.35,36.36,189700.0,25.0126,25.0809,24.8011,24.808,189700.0
2009-02-24 11:50:00,36.36,36.67,36.35,36.64,255900.0,24.808,25.0195,24.8011,24.999,255900.0
2009-02-24 12:00:00,36.63,36.82,36.51,36.59,276400.0,24.9922,25.1218,24.9103,24.9649,276400.0
2009-02-24 12:10:00,36.59,36.63,36.33,36.61,309800.0,24.9649,24.9922,24.7875,24.9785,309800.0
2009-02-24 12:20:00,36.59,36.7,36.5,36.6,200700.0,24.9649,25.0399,24.9035,24.9717,200700.0
2009-02-24 12:30:00,36.59,36.94,36.57,36.76,169200.0,24.9649,25.2037,24.9512,25.0809,169200.0
2009-02-24 12:40:00,36.74,36.99,36.72,36.92,173900.0,25.0672,25.2378,25.0536,25.19,173900.0
2009-02-24 12:50:00,36.94,37.0,36.89,36.99,263500.0,25.2037,25.2446,25.1696,25.2378,263500.0
2009-02-24 13:00:00,37.0,37.41,36.94,37.21,341500.0,25.2446,25.5244,25.2037,25.3879,341500.0
2009-02-24 13:10:00,37.23,37.28,36.96,37.05,154200.0,25.4015,25.4357,25.2173,25.2787,154200.0
2009-02-24 13:20:00,37.07,37.72,37.06,37.65,337100.0,25.2924,25.7359,25.2856,25.6881,337100.0
2009-02-24 13:30:00,37.66,37.84,37.6,37.68,393200.0,25.6949,25.8177,25.654,25.7086,393200.0
2009-02-24 13:40:00,37.68,37.88,37.43,37.51,381400.0,25.7086,25.845,25.538,25.5926,381400.0
2009-02-24 13:50:00,37.49,37.77,37.49,37.64,238000.0,25.5789,25.77,25.5789,25.6813,238000.0
2009-02-24 14:00:00,37.64,37.73,37.45,37.48,291900.0,25.6813,25.7427,25.5516,25.5721,291900.0
2009-02-24 14:10:00,37.47,37.94,37.39,37.93,277000.0,25.5653,25.886,25.5107,25.8791,277000.0
2009-02-24 14:20:00,37.93,37.95,37.81,37.92,247000.0,25.8791,25.8928,25.7973,25.8723,247000.0
2009-02-24 14:30:00,37.91,37.95,37.53,37.69,345700.0,25.8655,25.8928,25.6062,25.7154,345700.0
2009-02-24 14:40:00,37.69,37.75,37.43,37.71,241900.0,25.7154,25.7563,25.538,25.729,241900.0
2009-02-24 14:50:00,37.69,37.77,37.5,37.69,220800.0,25.7154,25.77,25.5858,25.7154,220800.0
2009-02-24 15:00:00,37.69,37.8,37.6,37.79,280000.0,25.7154,25.7904,25.654,25.7836,280000.0
2009-02-24 15:10:00,37.79,38.18,37.78,38.17,455100.0,25.7836,26.0497,25.7768,26.0429,455100.0
2009-02-24 15:20:00,38.17,38.19,37.98,38.03,511400.0,26.0429,26.0565,25.9133,25.9474,511400.0
2009-02-24 15:30:00,38.02,38.12,37.85,38.06,538300.0,25.9405,26.0088,25.8246,25.9678,538300.0
2009-02-24 15:40:00,38.06,38.24,38.05,38.14,833000.0,25.9678,26.0907,25.961,26.0224,833000.0
2009-02-24 15:50:00,38.15,38.19,37.99,38.0,1285300.0,26.0292,26.0565,25.9201,25.9269,1285300.0
2009-02-25 09:30:00,37.92,38.33,37.6,37.74,367200.0,25.8723,26.1521,25.654,25.7495,367200.0
2009-02-25 09:40:00,37.75,37.84,37.3,37.45,512200.0,25.7563,25.8177,25.4493,25.5516,512200.0
2009-02-25 09:50:00,37.46,37.57,37.3,37.32,442600.0,25.5585,25.6335,25.4493,25.4629,442600.0
2009-02-25 10:00:00,37.32,37.33,36.68,36.7,886800.0,25.4629,25.4698,25.0263,25.0399,886800.0
2009-02-25 10:10:00,36.71,37.06,36.66,37.04,714000.0,25.0468,25.2856,25.0126,25.2719,714000.0
2009-02-25 10:20:00,36.97,37.35,36.8,37.19,536200.0,25.2241,25.4834,25.1082,25.3742,536200.0
2009-02-25 10:30:00,37.17,37.6,37.13,37.34,724900.0,25.3606,25.654,25.3333,25.4766,724900.0
2009-02-25 10:40:00,37.33,37.43,36.84,36.95,617500.0,25.4698,25.538,25.1354,25.2105,617500.0
2009-02-25 10:50:00,36.95,37.13,36.88,36.92,409100.0,25.2105,25.3333,25.1627,25.19,409100.0
2009-02-25 11:00:00,36.93,37.03,36.86,36.93,373500.0,25.1969,25.2651,25.1491,25.1969,373500.0
2009-02-25 11:10:00,36.94,37.12,36.86,37.09,473200.0,25.2037,25.3265,25.1491,25.306,473200.0
2009-02-25 11:20:00,37.08,37.26,37.04,37.16,441000.0,25.2992,25.422,25.2719,25.3538,441000.0
2009-02-25 11:30:00,37.16,37.45,37.13,37.26,347900.0,25.3538,25.5516,25.3333,25.422,347900.0
2009-02-25 11:40:00,37.27,37.93,37.25,37.79,450300.0,25.4288,25.8791,25.4152,25.7836,450300.0
2009-02-25 11:50:00,37.78,37.88,37.65,37.73,346600.0,25.7768,25.845,25.6881,25.7427,346600.0
2009-02-25 12:00:00,37.75,37.96,37.71,37.91,184300.0,25.7563,25.8996,25.729,25.8655,184300.0
2009-02-25 12:10:00,37.89,37.98,37.84,37.92,299400.0,25.8519,25.9133,25.8177,25.8723,299400.0
2009-02-25 12:20:00,37.92,38.0,37.78,37.91,268200.0,25.8723,25.9269,25.7768,25.8655,268200.0
2009-02-25 12:30:00,37.91,37.95,37.78,37.92,199100.0,25.8655,25.8928,25.7768,25.8723,199100.0
2009-02-25 12:40:00,37.92,37.94,37.46,37.57,241300.0,25.8723,25.886,25.5585,25.6335,241300.0
2009-02-25 12:50:00,37.57,37.77,37.46,37.64,113900.0,25.6335,25.77,25.5585,25.6813,113900.0
2009-02-25 13:00:00,37.66,38.0,37.62,37.89,264900.0,25.6949,25.9269,25.6676,25.8519,264900.0
2009-02-25 13:10:00,37.9,37.93,37.72,37.85,137600.0,25.8587,25.8791,25.7359,25.8246,137600.0
2009-02-25 13:20:00,37.85,37.86,37.62,37.65,356700.0,25.8246,25.8314,25.6676,25.6881,356700.0
2009-02-25 13:30:00,37.64,38.11,37.64,38.11,348300.0,25.6813,26.002,25.6813,26.002,348300.0
2009-02-25 13:40:00,38.1,38.45,38.1,38.4,458400.0,25.9951,26.2339,25.9951,26.1998,458400.0
2009-02-25 13:50:00,38.39,38.61,38.23,38.51,436700.0,26.193,26.3431,26.0838,26.2749,436700.0
2009-02-25 14:00:00,38.51,38.54,37.91,38.0,517400.0,26.2749,26.2953,25.8655,25.9269,517400.0
2009-02-25 14:10:00,38.01,38.22,37.87,38.07,655600.0,25.9337,26.077,25.8382,25.9747,655600.0
2009-02-25 14:20:00,38.07,38.29,37.9,38.14,448600.0,25.9747,26.1248,25.8587,26.0224,448600.0
2009-02-25 14:30:00,38.13,38.2,37.89,37.93,296300.0,26.0156,26.0634,25.8519,25.8791,296300.0
2009-02-25 14:40:00,37.94,38.24,37.92,37.95,381800.0,25.886,26.0907,25.8723,25.8928,381800.0
2009-02-25 14:50:00,37.95,38.15,37.89,37.95,269400.0,25.8928,26.0292,25.8519,25.8928,269400.0
2009-02-25 15:00:00,37.94,38.26,37.9,38.11,352100.0,25.886,26.1043,25.8587,26.002,352100.0
2009-02-25 15:10:00,38.11,38.32,37.95,38.14,487700.0,26.002,26.1452,25.8928,26.0224,487700.0
2009-02-25 15:20:00,38.15,38.27,37.96,37.97,760700.0,26.0292,26.1111,25.8996,25.9064,760700.0
2009-02-25 15:30:00,37.97,38.09,37.81,37.82,545900.0,25.9064,25.9883,25.7973,25.8041,545900.0
2009-02-25 15:40:00,37.83,37.99,37.45,37.46,715200.0,25.8109,25.9201,25.5516,25.5585,715200.0
2009-02-25 15:50:00,37.45,37.59,37.12,37.19,1159300.0,25.5516,25.6472,25.3265,25.3742,1159300.0
2009-02-26 09:30:00,37.99,39.02,37.93,38.63,571700.0,25.9201,26.6228,25.8791,26.3567,571700.0
2009-02-26 09:40:00,38.63,39.04,38.57,38.72,803800.0,26.3567,26.6365,26.3158,26.4181,803800.0
2009-02-26 09:50:00,38.73,39.45,38.7,39.41,571000.0,26.425,26.9162,26.4045,26.8889,571000.0
2009-02-26 10:00:00,39.39,39.62,39.19,39.35,368600.0,26.8753,27.0322,26.7388,26.848,368600.0
2009-02-26 10:10:00,39.36,39.37,39.03,39.32,427400.0,26.8548,26.8616,26.6297,26.8275,427400.0
2009-02-26 10:20:00,39.32,39.62,39.32,39.59,271700.0,26.8275,27.0322,26.8275,27.0117,271700.0
2009-02-26 10:30:00,39.6,39.84,39.56,39.59,479600.0,27.0186,27.1823,26.9913,27.0117,479600.0
2009-02-26 10:40:00,39.59,39.73,39.46,39.66,339400.0,27.0117,27.1073,26.923,27.0595,339400.0
2009-02-26 10:50:00,39.66,39.72,39.42,39.55,290100.0,27.0595,27.1004,26.8957,26.9844,290100.0
2009-02-26 11:00:00,39.53,39.65,39.2,39.3,327600.0,26.9708,27.0527,26.7456,26.8139,327600.0
2009-02-26 11:10:00,39.3,39.44,39.1,39.24,210100.0,26.8139,26.9094,26.6774,26.7729,210100.0
2009-02-26 11:20:00,39.24,39.38,38.95,38.96,257100.0,26.7729,26.8685,26.5751,26.5819,257100.0
2009-02-26 11:30:00,38.97,39.03,38.84,38.89,198300.0,26.5887,26.6297,26.5,26.5341,198300.0
2009-02-26 11:40:00,38.89,39.0,38.8,38.94,241300.0,26.5341,26.6092,26.4727,26.5683,241300.0
2009-02-26 11:50:00,38.94,39.02,38.81,38.93,151100.0,26.5683,26.6228,26.4796,26.5614,151100.0
2009-02-26 12:00:00,38.94,39.02,38.87,39.0,114000.0,26.5683,26.6228,26.5205,26.6092,114000.0
2009-02-26 12:10:00,39.0,39.04,38.83,38.83,153200.0,26.6092,26.6365,26.4932,26.4932,153200.0
2009-02-26 12:20:00,38.83,38.84,38.3,38.35,235500.0,26.4932,26.5,26.1316,26.1657,235500.0
2009-02-26 12:30:00,38.35,38.74,38.27,38.72,276400.0,26.1657,26.4318,26.1111,26.4181,276400.0
2009-02-26 12:40:00,38.72,39.06,38.66,38.96,195400.0,26.4181,26.6501,26.3772,26.5819,195400.0
2009-02-26 12:50:00,38.96,38.96,38.72,38.91,277000.0,26.5819,26.5819,26.4181,26.5478,277000.0
2009-02-26 13:00:00,38.91,38.95,38.62,38.62,273400.0,26.5478,26.5751,26.3499,26.3499,273400.0
2009-02-26 13:10:00,38.62,38.63,38.39,38.39,229700.0,26.3499,26.3567,26.193,26.193,229700.0
2009-02-26 13:20:00,38.43,38.75,38.38,38.66,214900.0,26.2203,26.4386,26.1862,26.3772,214900.0
2009-02-26 13:30:00,38.67,38.83,38.58,38.67,140500.0,26.384,26.4932,26.3226,26.384,140500.0
2009-02-26 13:40:00,38.67,39.0,38.64,38.93,187600.0,26.384,26.6092,26.3636,26.5614,187600.0
2009-02-26 13:50:00,38.91,39.06,38.89,38.99,208000.0,26.5478,26.6501,26.5341,26.6024,208000.0
2009-02-26 14:00:00,38.98,39.07,38.87,38.92,333400.0,26.5955,26.6569,26.5205,26.5546,333400.0
2009-02-26 14:10:00,38.94,39.06,38.92,39.01,204000.0,26.5683,26.6501,26.5546,26.616,204000.0
2009-02-26 14:20:00,39.02,39.11,38.97,39.05,253200.0,26.6228,26.6842,26.5887,26.6433,253200.0
2009-02-26 14:30:00,39.05,39.1,38.87,38.97,320400.0,26.6433,26.6774,26.5205,26.5887,320400.0
2009-02-26 14:40:00,38.97,38.98,38.75,38.92,320000.0,26.5887,26.5955,26.4386,26.5546,320000.0
2009-02-26 14:50:00,38.91,39.01,38.47,38.61,362000.0,26.5478,26.616,26.2476,26.3431,362000.0
2009-02-26 15:00:00,38.6,38.61,38.2,38.31,339800.0,26.3363,26.3431,26.0634,26.1384,339800.0
2009-02-26 15:10:00,38.31,38.43,38.0,38.12,569800.0,26.1384,26.2203,25.9269,26.0088,569800.0
2009-02-26 15:20:00,38.13,38.38,38.02,38.2,409700.0,26.0156,26.1862,25.9405,26.0634,409700.0
2009-02-26 15:30:00,38.2,38.42,38.15,38.34,398200.0,26.0634,26.2135,26.0292,26.1589,398200.0
2009-02-26 15:40:00,38.35,38.64,38.32,38.62,525900.0,26.1657,26.3636,26.1452,26.3499,525900.0
2009-02-26 15:50:00,38.61,38.61,38.14,38.2,844700.0,26.3431,26.3431,26.0224,26.0634,844700.0
2009-02-27 09:30:00,37.11,37.36,36.68,37.26,493700.0,25.3197,25.4902,25.0263,25.422,493700.0
2009-02-27 09:40:00,37.25,37.98,37.25,37.79,625900.0,25.4152,25.9133,25.4152,25.7836,625900.0
2009-02-27 09:50:00,37.79,38.18,37.77,38.02,723700.0,25.7836,26.0497,25.77,25.9405,723700.0
2009-02-27 10:00:00,38.05,38.3,37.78,37.8,480800.0,25.961,26.1316,25.7768,25.7904,480800.0
2009-02-27 10:10:00,37.79,38.1,37.67,38.1,265800.0,25.7836,25.9951,25.7017,25.9951,265800.0
2009-02-27 10:20:00,38.1,38.81,38.08,38.4,386300.0,25.9951,26.4796,25.9815,26.1998,386300.0
2009-02-27 10:30:00,38.39,38.44,37.97,38.12,284300.0,26.193,26.2271,25.9064,26.0088,284300.0
2009-02-27 10:40:00,38.1,38.52,37.99,38.27,322700.0,25.9951,26.2817,25.9201,26.1111,322700.0
2009-02-27 10:50:00,38.27,38.48,38.02,38.1,219400.0,26.1111,26.2544,25.9405,25.9951,219400.0
2009-02-27 11:00:00,38.08,38.29,38.01,38.29,227900.0,25.9815,26.1248,25.9337,26.1248,227900.0
2009-02-27 11:10:00,38.3,38.38,38.03,38.12,184200.0,26.1316,26.1862,25.9474,26.0088,184200.0
2009-02-27 11:20:00,38.12,38.25,38.0,38.24,217600.0,26.0088,26.0975,25.9269,26.0907,217600.0
2009-02-27 11:30:00,38.24,38.32,38.15,38.25,155100.0,26.0907,26.1452,26.0292,26.0975,155100.0
2009-02-27 11:40:00,38.28,38.66,38.27,38.63,241200.0,26.1179,26.3772,26.1111,26.3567,241200.0
2009-02-27 11:50:00,38.61,38.75,38.24,38.42,309200.0,26.3431,26.4386,26.0907,26.2135,309200.0
2009-02-27 12:00:00,38.41,38.69,38.37,38.64,250300.0,26.2066,26.3977,26.1793,26.3636,250300.0
2009-02-27 12:10:00,38.63,38.87,38.53,38.7,235100.0,26.3567,26.5205,26.2885,26.4045,235100.0
2009-02-27 12:20:00,38.69,38.81,38.65,38.79,114200.0,26.3977,26.4796,26.3704,26.4659,114200.0
2009-02-27 12:30:00,38.79,38.99,38.74,38.77,148400.0,26.4659,26.6024,26.4318,26.4523,148400.0
2009-02-27 12:40:00,38.78,38.89,38.66,38.87,166000.0,26.4591,26.5341,26.3772,26.5205,166000.0
2009-02-27 12:50:00,38.88,39.14,38.86,39.12,245400.0,26.5273,26.7047,26.5137,26.6911,245400.0
2009-02-27 13:00:00,39.13,39.44,39.09,39.29,264700.0,26.6979,26.9094,26.6706,26.8071,264700.0
2009-02-27 13:10:00,39.28,39.35,38.99,39.07,155900.0,26.8002,26.848,26.6024,26.6569,155900.0
2009-02-27 13:20:00,39.07,39.22,39.0,39.12,133900.0,26.6569,26.7593,26.6092,26.6911,133900.0
2009-02-27 13:30:00,39.12,39.35,38.76,38.83,336300.0,26.6911,26.848,26.4454,26.4932,336300.0
2009-02-27 13:40:00,38.8,39.12,38.77,39.09,251300.0,26.4727,26.6911,26.4523,26.6706,251300.0
2009-02-27 13:50:00,39.11,39.18,38.86,39.06,248700.0,26.6842,26.732,26.5137,26.6501,248700.0
2009-02-27 14:00:00,39.06,39.2,38.92,38.95,344600.0,26.6501,26.7456,26.5546,26.5751,344600.0
2009-02-27 14:10:00,38.95,39.22,38.88,39.07,371100.0,26.5751,26.7593,26.5273,26.6569,371100.0
2009-02-27 14:20:00,39.08,39.15,38.77,38.82,216600.0,26.6638,26.7115,26.4523,26.4864,216600.0
2009-02-27 14:30:00,38.83,38.91,38.67,38.67,324300.0,26.4932,26.5478,26.384,26.384,324300.0
2009-02-27 14:40:00,38.67,39.07,38.65,39.02,400500.0,26.384,26.6569,26.3704,26.6228,400500.0
2009-02-27 14:50:00,39.02,39.14,38.87,38.89,356000.0,26.6228,26.7047,26.5205,26.5341,356000.0
2009-02-27 15:00:00,38.89,38.89,38.43,38.48,279700.0,26.5341,26.5341,26.2203,26.2544,279700.0
2009-02-27 15:10:00,38.49,38.5,37.98,38.19,511600.0,26.2612,26.268,25.9133,26.0565,511600.0
2009-02-27 15:20:00,38.19,38.51,38.15,38.25,545300.0,26.0565,26.2749,26.0292,26.0975,545300.0
2009-02-27 15:30:00,38.23,38.57,38.14,38.21,598400.0,26.0838,26.3158,26.0224,26.0702,598400.0
2009-02-27 15:40:00,38.21,38.75,38.19,38.6,547000.0,26.0702,26.4386,26.0565,26.3363,547000.0
2009-02-27 15:50:00,38.57,38.63,37.96,38.03,893900.0,26.3158,26.3567,25.8996,25.9474,893900.0
2009-03-02 09:30:00,37.0,37.17,36.49,36.84,565500.0,25.2446,25.3606,24.8966,25.1354,565500.0
2009-03-02 09:40:00,36.83,37.55,36.83,37.02,485100.0,25.1286,25.6199,25.1286,25.2583,485100.0
2009-03-02 09:50:00,37.0,37.17,36.7,36.81,565700.0,25.2446,25.3606,25.0399,25.115,565700.0
2009-03-02 10:00:00,36.81,37.09,36.44,36.47,398200.0,25.115,25.306,24.8625,24.883,398200.0
2009-03-02 10:10:00,36.48,36.55,36.27,36.38,344600.0,24.8898,24.9376,24.7465,24.8216,344600.0
2009-03-02 10:20:00,36.38,36.65,36.19,36.38,458300.0,24.8216,25.0058,24.692,24.8216,458300.0
2009-03-02 10:30:00,36.37,36.51,36.2,36.23,584600.0,24.8148,24.9103,24.6988,24.7193,584600.0
2009-03-02 10:40:00,36.21,36.44,36.14,36.28,321600.0,24.7056,24.8625,24.6578,24.7534,321600.0
2009-03-02 10:50:00,36.29,36.32,36.14,36.24,291800.0,24.7602,24.7807,24.6578,24.7261,291800.0
2009-03-02 11:00:00,36.24,36.31,36.16,36.2,373500.0,24.7261,24.7738,24.6715,24.6988,373500.0
2009-03-02 11:10:00,36.2,36.3,36.1,36.28,450400.0,24.6988,24.767,24.6306,24.7534,450400.0
2009-03-02 11:20:00,36.28,36.4,36.07,36.12,425500.0,24.7534,24.8352,24.6101,24.6442,425500.0
2009-03-02 11:30:00,36.13,36.15,35.92,35.95,466200.0,24.651,24.6647,24.5077,24.5282,466200.0
2009-03-02 11:40:00,35.95,36.04,35.84,35.89,304400.0,24.5282,24.5896,24.4532,24.4873,304400.0
2009-03-02 11:50:00,35.89,35.95,35.52,35.67,398600.0,24.4873,24.5282,24.2348,24.3372,398600.0
2009-03-02 12:00:00,35.67,35.93,35.61,35.84,375900.0,24.3372,24.5146,24.2962,24.4532,375900.0
2009-03-02 12:10:00,35.85,35.88,35.65,35.68,294700.0,24.46,24.4805,24.3235,24.344,294700.0
2009-03-02 12:20:00,35.69,36.14,35.66,35.99,256800.0,24.3508,24.6578,24.3304,24.5555,256800.0
2009-03-02 12:30:00,35.99,36.08,35.86,35.88,206900.0,24.5555,24.6169,24.4668,24.4805,206900.0
2009-03-02 12:40:00,35.87,35.92,35.8,35.81,266500.0,24.4736,24.5077,24.4259,24.4327,266500.0
2009-03-02 12:50:00,35.8,35.82,35.66,35.74,403400.0,24.4259,24.4395,24.3304,24.3849,403400.0
2009-03-02 13:00:00,35.74,35.95,35.66,35.9,441000.0,24.3849,24.5282,24.3304,24.4941,441000.0
2009-03-02 13:10:00,35.91,35.94,35.66,35.68,420800.0,24.5009,24.5214,24.3304,24.344,420800.0
2009-03-02 13:20:00,35.67,35.75,35.54,35.7,369000.0,24.3372,24.3918,24.2485,24.3576,369000.0
2009-03-02 13:30:00,35.7,35.75,35.52,35.68,388800.0,24.3576,24.3918,24.2348,24.344,388800.0
2009-03-02 13:40:00,35.68,35.94,35.64,35.94,220000.0,24.344,24.5214,24.3167,24.5214,220000.0
2009-03-02 13:50:00,35.92,36.26,35.83,36.26,177900.0,24.5077,24.7397,24.4463,24.7397,177900.0
2009-03-02 14:00:00,36.26,36.44,36.14,36.23,327000.0,24.7397,24.8625,24.6578,24.7193,327000.0
2009-03-02 14:10:00,36.24,36.75,36.21,36.46,379700.0,24.7261,25.074,24.7056,24.8762,379700.0
2009-03-02 14:20:00,36.46,36.5,36.17,36.3,258200.0,24.8762,24.9035,24.6783,24.767,258200.0
2009-03-02 14:30:00,36.29,36.84,36.16,36.67,596600.0,24.7602,25.1354,24.6715,25.0195,596600.0
2009-03-02 14:40:00,36.67,36.78,36.35,36.36,231700.0,25.0195,25.0945,24.8011,24.808,231700.0
2009-03-02 14:50:00,36.34,36.46,36.06,36.06,225800.0,24.7943,24.8762,24.6033,24.6033,225800.0
2009-03-02 15:00:00,36.06,36.07,35.82,35.88,445700.0,24.6033,24.6101,24.4395,24.4805,445700.0
2009-03-02 15:10:00,35.88,36.0,35.82,35.87,443000.0,24.4805,24.5623,24.4395,24.4736,443000.0
2009-03-02 15:20:00,35.88,36.09,35.77,36.06,493300.0,24.4805,24.6237,24.4054,24.6033,493300.0
2009-03-02 15:30:00,36.06,36.22,35.88,35.92,528100.0,24.6033,24.7124,24.4805,24.5077,528100.0
2009-03-02 15:40:00,35.95,35.96,35.7,35.8,900100.0,24.5282,24.535,24.3576,24.4259,900100.0
2009-03-02 15:50:00,35.81,35.94,35.76,35.85,1228900.0,24.4327,24.5214,24.3986,24.46,1228900.0
2009-03-03 09:30:00,36.34,36.97,36.15,36.59,610100.0,24.7943,25.2241,24.6647,24.9649,610100.0
2009-03-03 09:40:00,36.56,36.82,36.44,36.47,428600.0,24.9444,25.1218,24.8625,24.883,428600.0
2009-03-03 09:50:00,36.45,36.8,36.4,36.67,276300.0,24.8694,25.1082,24.8352,25.0195,276300.0
2009-03-03 10:00:00,36.67,37.04,36.42,36.99,440400.0,25.0195,25.2719,24.8489,25.2378,440400.0
2009-03-03 10:10:00,36.97,36.98,36.42,36.5,354100.0,25.2241,25.231,24.8489,24.9035,354100.0
2009-03-03 10:20:00,36.47,36.85,36.37,36.73,271100.0,24.883,25.1423,24.8148,25.0604,271100.0
2009-03-03 10:30:00,36.73,36.85,36.51,36.82,197900.0,25.0604,25.1423,24.9103,25.1218,197900.0
2009-03-03 10:40:00,36.8,36.97,36.79,36.82,242400.0,25.1082,25.2241,25.1013,25.1218,242400.0
2009-03-03 10:50:00,36.81,36.92,36.36,36.37,209100.0,25.115,25.19,24.808,24.8148,209100.0
2009-03-03 11:00:00,36.37,36.41,35.98,36.13,321300.0,24.8148,24.8421,24.5487,24.651,321300.0
2009-03-03 11:10:00,36.12,36.13,35.54,35.64,359200.0,24.6442,24.651,24.2485,24.3167,359200.0
2009-03-03 11:20:00,35.65,36.19,35.63,35.99,481600.0,24.3235,24.692,24.3099,24.5555,481600.0
2009-03-03 11:30:00,35.97,36.14,35.88,35.89,276700.0,24.5419,24.6578,24.4805,24.4873,276700.0
2009-03-03 11:40:00,35.89,36.12,35.8,35.83,290300.0,24.4873,24.6442,24.4259,24.4463,290300.0
2009-03-03 11:50:00,35.84,35.96,35.65,35.8,217500.0,24.4532,24.535,24.3235,24.4259,217500.0
2009-03-03 12:00:00,35.8,36.19,35.79,36.05,209900.0,24.4259,24.692,24.419,24.5964,209900.0
2009-03-03 12:10:00,36.06,36.39,36.01,36.38,178000.0,24.6033,24.8284,24.5692,24.8216,178000.0
2009-03-03 12:20:00,36.38,36.73,36.34,36.64,242300.0,24.8216,25.0604,24.7943,24.999,242300.0
2009-03-03 12:30:00,36.64,36.64,36.32,36.32,201000.0,24.999,24.999,24.7807,24.7807,201000.0
2009-03-03 12:40:00,36.35,36.64,36.29,36.51,202000.0,24.8011,24.999,24.7602,24.9103,202000.0
2009-03-03 12:50:00,36.52,36.52,36.15,36.19,297200.0,24.9171,24.9171,24.6647,24.692,297200.0
2009-03-03 13:00:00,36.21,36.21,35.86,36.02,248800.0,24.7056,24.7056,24.4668,24.576,248800.0
2009-03-03 13:10:00,36.03,36.2,35.9,36.2,209900.0,24.5828,24.6988,24.4941,24.6988,209900.0
2009-03-03 13:20:00,36.2,36.35,36.07,36.07,209500.0,24.6988,24.8011,24.6101,24.6101,209500.0
2009-03-03 13:30:00,36.06,36.09,35.66,35.68,350700.0,24.6033,24.6237,24.3304,24.344,350700.0
2009-03-03 13:40:00,35.68,35.91,35.63,35.65,233700.0,24.344,24.5009,24.3099,24.3235,233700.0
2009-03-03 13:50:00,35.64,36.27,35.64,36.08,234200.0,24.3167,24.7465,24.3167,24.6169,234200.0
2009-03-03 14:00:00,36.08,36.44,36.05,36.27,334600.0,24.6169,24.8625,24.5964,24.7465,334600.0
2009-03-03 14:10:00,36.28,36.52,36.23,36.28,247500.0,24.7534,24.9171,24.7193,24.7534,247500.0
2009-03-03 14:20:00,36.27,36.68,36.12,36.59,389800.0,24.7465,25.0263,24.6442,24.9649,389800.0
2009-03-03 14:30:00,36.59,36.87,36.48,36.81,306700.0,24.9649,25.1559,24.8898,25.115,306700.0
2009-03-03 14:40:00,36.81,36.93,36.59,36.71,439500.0,25.115,25.1969,24.9649,25.0468,439500.0
2009-03-03 14:50:00,36.71,36.77,36.49,36.66,418000.0,25.0468,25.0877,24.8966,25.0126,418000.0
2009-03-03 15:00:00,36.64,36.73,36.32,36.38,378000.0,24.999,25.0604,24.7807,24.8216,378000.0
2009-03-03 15:10:00,36.38,36.5,36.11,36.27,349100.0,24.8216,24.9035,24.6374,24.7465,349100.0
2009-03-03 15:20:00,36.25,36.33,35.68,35.72,537900.0,24.7329,24.7875,24.344,24.3713,537900.0
2009-03-03 15:30:00,35.71,35.82,35.36,35.37,539600.0,24.3645,24.4395,24.1257,24.1325,539600.0
2009-03-03 15:40:00,35.38,35.52,35.3,35.42,553200.0,24.1393,24.2348,24.0847,24.1666,553200.0
2009-03-03 15:50:00,35.42,35.75,35.4,35.61,846300.0,24.1666,24.3918,24.153,24.2962,846300.0
2009-03-04 09:30:00,37.05,38.26,36.84,38.03,724600.0,25.2787,26.1043,25.1354,25.9474,724600.0
2009-03-04 09:40:00,38.03,38.06,37.5,37.99,439700.0,25.9474,25.9678,25.5858,25.9201,439700.0
2009-03-04 09:50:00,37.98,37.99,37.48,37.77,264700.0,25.9133,25.9201,25.5721,25.77,264700.0
2009-03-04 10:00:00,37.76,38.43,37.76,38.14,423700.0,25.7632,26.2203,25.7632,26.0224,423700.0
2009-03-04 10:10:00,38.14,38.18,37.8,37.86,375500.0,26.0224,26.0497,25.7904,25.8314,375500.0
2009-03-04 10:20:00,37.84,37.97,37.49,37.94,406800.0,25.8177,25.9064,25.5789,25.886,406800.0
2009-03-04 10:30:00,38.0,38.0,37.45,37.82,400000.0,25.9269,25.9269,25.5516,25.8041,400000.0
2009-03-04 10:40:00,37.8,38.07,37.77,38.01,367300.0,25.7904,25.9747,25.77,25.9337,367300.0
2009-03-04 10:50:00,38.03,38.2,37.74,37.8,291800.0,25.9474,26.0634,25.7495,25.7904,291800.0
2009-03-04 11:00:00,37.8,38.49,37.8,38.49,479300.0,25.7904,26.2612,25.7904,26.2612,479300.0
2009-03-04 11:10:00,38.49,38.67,38.25,38.4,322600.0,26.2612,26.384,26.0975,26.1998,322600.0
2009-03-04 11:20:00,38.4,38.54,38.2,38.5,287600.0,26.1998,26.2953,26.0634,26.268,287600.0
2009-03-04 11:30:00,38.5,38.87,38.45,38.46,445400.0,26.268,26.5205,26.2339,26.2408,445400.0
2009-03-04 11:40:00,38.48,38.48,38.22,38.4,192600.0,26.2544,26.2544,26.077,26.1998,192600.0
2009-03-04 11:50:00,38.41,38.66,38.3,38.46,190300.0,26.2066,26.3772,26.1316,26.2408,190300.0
2009-03-04 12:00:00,38.46,38.53,37.89,37.9,406600.0,26.2408,26.2885,25.8519,25.8587,406600.0
2009-03-04 12:10:00,37.9,38.17,37.74,38.12,466100.0,25.8587,26.0429,25.7495,26.0088,466100.0
2009-03-04 12:20:00,38.13,38.49,38.12,38.41,190300.0,26.0156,26.2612,26.0088,26.2066,190300.0
2009-03-04 12:30:00,38.41,38.74,38.36,38.69,178700.0,26.2066,26.4318,26.1725,26.3977,178700.0
2009-03-04 12:40:00,38.68,38.7,38.27,38.33,144800.0,26.3909,26.4045,26.1111,26.1521,144800.0
2009-03-04 12:50:00,38.31,38.44,38.16,38.31,159800.0,26.1384,26.2271,26.0361,26.1384,159800.0
2009-03-04 13:00:00,38.31,38.39,38.13,38.35,183500.0,26.1384,26.193,26.0156,26.1657,183500.0
2009-03-04 13:10:00,38.35,38.5,38.21,38.4,223100.0,26.1657,26.268,26.0702,26.1998,223100.0
2009-03-04 13:20:00,38.4,38.65,38.35,38.41,165400.0,26.1998,26.3704,26.1657,26.2066,165400.0
2009-03-04 13:30:00,38.42,38.7,38.42,38.49,172500.0,26.2135,26.4045,26.2135,26.2612,172500.0
2009-03-04 13:40:00,38.5,38.62,38.41,38.57,156000.0,26.268,26.3499,26.2066,26.3158,156000.0
2009-03-04 13:50:00,38.57,38.58,38.15,38.16,190900.0,26.3158,26.3226,26.0292,26.0361,190900.0
2009-03-04 14:00:00,38.15,38.56,38.04,38.52,411600.0,26.0292,26.309,25.9542,26.2817,411600.0
2009-03-04 14:10:00,38.52,38.77,38.47,38.72,279500.0,26.2817,26.4523,26.2476,26.4181,279500.0
2009-03-04 14:20:00,38.72,38.78,38.55,38.61,249900.0,26.4181,26.4591,26.3022,26.3431,249900.0
2009-03-04 14:30:00,38.61,38.9,38.51,38.81,247300.0,26.3431,26.541,26.2749,26.4796,247300.0
2009-03-04 14:40:00,38.81,39.07,38.74,39.0,319200.0,26.4796,26.6569,26.4318,26.6092,319200.0
2009-03-04 14:50:00,39.0,39.47,38.99,39.26,445500.0,26.6092,26.9299,26.6024,26.7866,445500.0
2009-03-04 15:00:00,39.25,39.5,39.1,39.47,418300.0,26.7798,26.9503,26.6774,26.9299,418300.0
2009-03-04 15:10:00,39.47,39.96,39.38,39.72,681100.0,26.9299,27.2642,26.8685,27.1004,681100.0
2009-03-04 15:20:00,39.72,39.73,39.52,39.66,450100.0,27.1004,27.1073,26.964,27.0595,450100.0
2009-03-04 15:30:00,39.67,39.68,39.16,39.19,611800.0,27.0663,27.0731,26.7184,26.7388,611800.0
2009-03-04 15:40:00,39.19,39.33,39.05,39.12,802400.0,26.7388,26.8343,26.6433,26.6911,802400.0
2009-03-04 15:50:00,39.12,39.14,38.83,38.89,1138700.0,26.6911,26.7047,26.4932,26.5341,1138700.0
2009-03-05 09:30:00,37.55,37.77,37.1,37.58,772400.0,25.6199,25.77,25.3128,25.6403,772400.0
2009-03-05 09:40:00,37.61,37.96,37.31,37.63,665500.0,25.6608,25.8996,25.4561,25.6745,665500.0
2009-03-05 09:50:00,37.63,37.98,37.45,37.67,424100.0,25.6745,25.9133,25.5516,25.7017,424100.0
2009-03-05 10:00:00,37.69,37.95,37.45,37.48,449900.0,25.7154,25.8928,25.5516,25.5721,449900.0
2009-03-05 10:10:00,37.49,37.51,36.82,37.04,404700.0,25.5789,25.5926,25.1218,25.2719,404700.0
2009-03-05 10:20:00,37.02,37.1,36.72,36.88,246000.0,25.2583,25.3128,25.0536,25.1627,246000.0
2009-03-05 10:30:00,36.88,37.14,36.67,36.93,286200.0,25.1627,25.3401,25.0195,25.1969,286200.0
2009-03-05 10:40:00,36.93,37.25,36.81,36.92,240500.0,25.1969,25.4152,25.115,25.19,240500.0
2009-03-05 10:50:00,36.93,36.95,36.62,36.69,239200.0,25.1969,25.2105,24.9853,25.0331,239200.0
2009-03-05 11:00:00,36.7,36.85,36.57,36.69,206300.0,25.0399,25.1423,24.9512,25.0331,206300.0
2009-03-05 11:10:00,36.66,36.81,36.3,36.36,243000.0,25.0126,25.115,24.767,24.808,243000.0
2009-03-05 11:20:00,36.36,36.45,36.13,36.24,359200.0,24.808,24.8694,24.651,24.7261,359200.0
2009-03-05 11:30:00,36.24,36.35,36.0,36.22,254900.0,24.7261,24.8011,24.5623,24.7124,254900.0
2009-03-05 11:40:00,36.22,36.32,36.07,36.19,239000.0,24.7124,24.7807,24.6101,24.692,239000.0
2009-03-05 11:50:00,36.18,36.24,36.07,36.2,281300.0,24.6851,24.7261,24.6101,24.6988,281300.0
2009-03-05 12:00:00,36.2,36.25,36.03,36.04,168400.0,24.6988,24.7329,24.5828,24.5896,168400.0
2009-03-05 12:10:00,36.05,36.17,35.94,36.16,218300.0,24.5964,24.6783,24.5214,24.6715,218300.0
2009-03-05 12:20:00,36.16,36.26,36.15,36.21,229000.0,24.6715,24.7397,24.6647,24.7056,229000.0
2009-03-05 12:30:00,36.2,36.25,36.08,36.19,195600.0,24.6988,24.7329,24.6169,24.692,195600.0
2009-03-05 12:40:00,36.19,36.25,35.99,36.03,200100.0,24.692,24.7329,24.5555,24.5828,200100.0
2009-03-05 12:50:00,36.04,36.08,35.86,35.94,134700.0,24.5896,24.6169,24.4668,24.5214,134700.0
2009-03-05 13:00:00,35.95,36.24,35.84,36.22,199300.0,24.5282,24.7261,24.4532,24.7124,199300.0
2009-03-05 13:10:00,36.21,36.25,36.13,36.19,377600.0,24.7056,24.7329,24.651,24.692,377600.0
2009-03-05 13:20:00,36.19,36.21,35.85,35.9,253900.0,24.692,24.7056,24.46,24.4941,253900.0
2009-03-05 13:30:00,35.9,36.1,35.81,35.93,203300.0,24.4941,24.6306,24.4327,24.5146,203300.0
2009-03-05 13:40:00,35.93,36.05,35.76,35.85,246400.0,24.5146,24.5964,24.3986,24.46,246400.0
2009-03-05 13:50:00,35.84,36.1,35.79,36.07,250600.0,24.4532,24.6306,24.419,24.6101,250600.0
2009-03-05 14:00:00,36.07,36.08,35.79,35.91,332400.0,24.6101,24.6169,24.419,24.5009,332400.0
2009-03-05 14:10:00,35.9,35.9,35.67,35.87,438900.0,24.4941,24.4941,24.3372,24.4736,438900.0
2009-03-05 14:20:00,35.84,35.86,35.52,35.72,386400.0,24.4532,24.4668,24.2348,24.3713,386400.0
2009-03-05 14:30:00,35.7,35.98,35.66,35.85,288500.0,24.3576,24.5487,24.3304,24.46,288500.0
2009-03-05 14:40:00,35.84,36.07,35.7,36.06,356000.0,24.4532,24.6101,24.3576,24.6033,356000.0
2009-03-05 14:50:00,36.04,36.2,35.86,35.95,372600.0,24.5896,24.6988,24.4668,24.5282,372600.0
2009-03-05 15:00:00,35.95,36.22,35.93,36.17,337800.0,24.5282,24.7124,24.5146,24.6783,337800.0
2009-03-05 15:10:00,36.18,36.44,36.15,36.29,495200.0,24.6851,24.8625,24.6647,24.7602,495200.0
2009-03-05 15:20:00,36.29,36.41,35.99,36.1,429500.0,24.7602,24.8421,24.5555,24.6306,429500.0
2009-03-05 15:30:00,36.11,36.22,35.65,35.7,536000.0,24.6374,24.7124,24.3235,24.3576,536000.0
2009-03-05 15:40:00,35.7,36.13,35.56,36.1,873400.0,24.3576,24.651,24.2621,24.6306,873400.0
2009-03-05 15:50:00,36.11,36.2,35.97,36.11,1102400.0,24.6374,24.6988,24.5419,24.6374,1102400.0
2009-03-06 09:30:00,36.61,37.0,36.33,36.65,516400.0,24.9785,25.2446,24.7875,25.0058,516400.0
2009-03-06 09:40:00,36.62,37.42,36.54,37.07,1092400.0,24.9853,25.5312,24.9308,25.2924,1092400.0
2009-03-06 09:50:00,37.07,37.26,36.63,36.66,250300.0,25.2924,25.422,24.9922,25.0126,250300.0
2009-03-06 10:00:00,36.67,36.79,36.41,36.56,334200.0,25.0195,25.1013,24.8421,24.9444,334200.0
2009-03-06 10:10:00,36.55,36.69,36.41,36.68,411100.0,24.9376,25.0331,24.8421,25.0263,411100.0
2009-03-06 10:20:00,36.68,36.94,36.49,36.88,463800.0,25.0263,25.2037,24.8966,25.1627,463800.0
2009-03-06 10:30:00,36.87,37.0,36.61,36.81,309800.0,25.1559,25.2446,24.9785,25.115,309800.0
2009-03-06 10:40:00,36.81,37.02,36.62,36.65,320900.0,25.115,25.2583,24.9853,25.0058,320900.0
2009-03-06 10:50:00,36.67,36.73,36.38,36.62,340000.0,25.0195,25.0604,24.8216,24.9853,340000.0
2009-03-06 11:00:00,36.64,36.88,36.49,36.63,346200.0,24.999,25.1627,24.8966,24.9922,346200.0
2009-03-06 11:10:00,36.54,36.95,36.54,36.89,216700.0,24.9308,25.2105,24.9308,25.1696,216700.0
2009-03-06 11:20:00,36.89,36.95,36.75,36.91,196200.0,25.1696,25.2105,25.074,25.1832,196200.0
2009-03-06 11:30:00,36.92,37.01,36.61,36.63,340400.0,25.19,25.2514,24.9785,24.9922,340400.0
2009-03-06 11:40:00,36.65,36.79,36.58,36.69,199900.0,25.0058,25.1013,24.9581,25.0331,199900.0
2009-03-06 11:50:00,36.68,36.75,36.51,36.55,187400.0,25.0263,25.074,24.9103,24.9376,187400.0
2009-03-06 12:00:00,36.54,36.95,36.54,36.9,193200.0,24.9308,25.2105,24.9308,25.1764,193200.0
2009-03-06 12:10:00,36.9,37.04,36.81,36.97,213600.0,25.1764,25.2719,25.115,25.2241,213600.0
2009-03-06 12:20:00,36.98,37.02,36.68,36.78,117000.0,25.231,25.2583,25.0263,25.0945,117000.0
2009-03-06 12:30:00,36.77,36.77,36.48,36.64,166100.0,25.0877,25.0877,24.8898,24.999,166100.0
2009-03-06 12:40:00,36.65,36.66,36.11,36.15,304900.0,25.0058,25.0126,24.6374,24.6647,304900.0
2009-03-06 12:50:00,36.17,36.55,36.1,36.54,196500.0,24.6783,24.9376,24.6306,24.9308,196500.0
2009-03-06 13:00:00,36.54,36.59,36.45,36.59,185100.0,24.9308,24.9649,24.8694,24.9649,185100.0
2009-03-06 13:10:00,36.58,36.68,36.34,36.36,201800.0,24.9581,25.0263,24.7943,24.808,201800.0
2009-03-06 13:20:00,36.35,36.35,36.08,36.1,322800.0,24.8011,24.8011,24.6169,24.6306,322800.0
2009-03-06 13:30:00,36.1,36.12,35.84,35.88,236900.0,24.6306,24.6442,24.4532,24.4805,236900.0
2009-03-06 13:40:00,35.88,36.07,35.75,36.04,239400.0,24.4805,24.6101,24.3918,24.5896,239400.0
2009-03-06 13:50:00,36.05,36.18,35.88,36.11,183900.0,24.5964,24.6851,24.4805,24.6374,183900.0
2009-03-06 14:00:00,36.11,36.45,36.1,36.43,297100.0,24.6374,24.8694,24.6306,24.8557,297100.0
2009-03-06 14:10:00,36.43,36.48,36.01,36.05,224100.0,24.8557,24.8898,24.5692,24.5964,224100.0
2009-03-06 14:20:00,36.05,36.4,35.97,36.35,265900.0,24.5964,24.8352,24.5419,24.8011,265900.0
2009-03-06 14:30:00,36.36,36.41,36.08,36.19,248000.0,24.808,24.8421,24.6169,24.692,248000.0
2009-03-06 14:40:00,36.17,36.17,35.7,35.72,287700.0,24.6783,24.6783,24.3576,24.3713,287700.0
2009-03-06 14:50:00,35.72,35.78,35.52,35.58,260100.0,24.3713,24.4122,24.2348,24.2758,260100.0
2009-03-06 15:00:00,35.59,35.67,35.33,35.42,358900.0,24.2826,24.3372,24.1052,24.1666,358900.0
2009-03-06 15:10:00,35.42,35.8,35.42,35.71,280000.0,24.1666,24.4259,24.1666,24.3645,280000.0
2009-03-06 15:20:00,35.7,35.7,35.43,35.48,319400.0,24.3576,24.3576,24.1734,24.2075,319400.0
2009-03-06 15:30:00,35.48,35.98,35.48,35.87,519500.0,24.2075,24.5487,24.2075,24.4736,519500.0
2009-03-06 15:40:00,35.88,36.7,35.84,36.4,975000.0,24.4805,25.0399,24.4532,24.8352,975000.0
2009-03-06 15:50:00,36.39,36.98,36.38,36.73,1719500.0,24.8284,25.231,24.8216,25.0604,1719500.0
2009-03-09 09:30:00,36.18,37.76,35.92,37.48,546300.0,24.6851,25.7632,24.5077,25.5721,546300.0
2009-03-09 09:40:00,37.47,37.9,37.2,37.87,565500.0,25.5653,25.8587,25.3811,25.8382,565500.0
2009-03-09 09:50:00,37.86,38.3,37.59,37.63,566000.0,25.8314,26.1316,25.6472,25.6745,566000.0
2009-03-09 10:00:00,37.65,38.42,37.59,38.3,362000.0,25.6881,26.2135,25.6472,26.1316,362000.0
2009-03-09 10:10:00,38.31,38.6,38.25,38.49,522600.0,26.1384,26.3363,26.0975,26.2612,522600.0
2009-03-09 10:20:00,38.5,38.53,38.0,38.03,335700.0,26.268,26.2885,25.9269,25.9474,335700.0
2009-03-09 10:30:00,38.03,38.19,37.71,37.8,362600.0,25.9474,26.0565,25.729,25.7904,362600.0
2009-03-09 10:40:00,37.82,38.18,37.71,37.87,335300.0,25.8041,26.0497,25.729,25.8382,335300.0
2009-03-09 10:50:00,37.86,38.08,37.67,37.81,232400.0,25.8314,25.9815,25.7017,25.7973,232400.0
2009-03-09 11:00:00,37.81,37.99,37.58,37.74,273100.0,25.7973,25.9201,25.6403,25.7495,273100.0
2009-03-09 11:10:00,37.72,37.93,37.67,37.77,172100.0,25.7359,25.8791,25.7017,25.77,172100.0
2009-03-09 11:20:00,37.78,37.96,37.57,37.84,184400.0,25.7768,25.8996,25.6335,25.8177,184400.0
2009-03-09 11:30:00,37.84,38.11,37.72,38.03,244300.0,25.8177,26.002,25.7359,25.9474,244300.0
2009-03-09 11:40:00,38.03,38.12,37.83,38.08,167600.0,25.9474,26.0088,25.8109,25.9815,167600.0
2009-03-09 11:50:00,38.08,38.1,37.82,37.85,170100.0,25.9815,25.9951,25.8041,25.8246,170100.0
2009-03-09 12:00:00,37.86,38.11,37.81,38.09,177700.0,25.8314,26.002,25.7973,25.9883,177700.0
2009-03-09 12:10:00,38.08,38.22,38.07,38.17,328900.0,25.9815,26.077,25.9747,26.0429,328900.0
2009-03-09 12:20:00,38.17,38.26,38.01,38.11,332400.0,26.0429,26.1043,25.9337,26.002,332400.0
2009-03-09 12:30:00,38.11,38.31,38.06,38.06,162200.0,26.002,26.1384,25.9678,25.9678,162200.0
2009-03-09 12:40:00,38.05,38.06,37.91,38.02,220500.0,25.961,25.9678,25.8655,25.9405,220500.0
2009-03-09 12:50:00,38.01,38.08,38.0,38.01,177700.0,25.9337,25.9815,25.9269,25.9337,177700.0
2009-03-09 13:00:00,38.0,38.0,37.45,37.51,303700.0,25.9269,25.9269,25.5516,25.5926,303700.0
2009-03-09 13:10:00,37.5,37.85,37.5,37.78,173700.0,25.5858,25.8246,25.5858,25.7768,173700.0
2009-03-09 13:20:00,37.78,37.82,37.58,37.62,228800.0,25.7768,25.8041,25.6403,25.6676,228800.0
2009-03-09 13:30:00,37.62,37.72,37.53,37.54,250100.0,25.6676,25.7359,25.6062,25.6131,250100.0
2009-03-09 13:40:00,37.54,37.74,37.5,37.68,155300.0,25.6131,25.7495,25.5858,25.7086,155300.0
2009-03-09 13:50:00,37.67,37.77,37.5,37.54,183400.0,25.7017,25.77,25.5858,25.6131,183400.0
2009-03-09 14:00:00,37.56,37.9,37.49,37.81,266400.0,25.6267,25.8587,25.5789,25.7973,266400.0
2009-03-09 14:10:00,37.8,37.86,37.45,37.51,328200.0,25.7904,25.8314,25.5516,25.5926,328200.0
2009-03-09 14:20:00,37.5,37.52,37.23,37.43,217900.0,25.5858,25.5994,25.4015,25.538,217900.0
2009-03-09 14:30:00,37.41,37.49,37.23,37.32,168600.0,25.5244,25.5789,25.4015,25.4629,168600.0
2009-03-09 14:40:00,37.33,37.34,37.02,37.22,308800.0,25.4698,25.4766,25.2583,25.3947,308800.0
2009-03-09 14:50:00,37.22,37.39,36.87,36.96,464000.0,25.3947,25.5107,25.1559,25.2173,464000.0
2009-03-09 15:00:00,36.97,37.16,36.71,36.85,435100.0,25.2241,25.3538,25.0468,25.1423,435100.0
2009-03-09 15:10:00,36.85,36.85,36.26,36.46,467200.0,25.1423,25.1423,24.7397,24.8762,467200.0
2009-03-09 15:20:00,36.46,36.73,36.3,36.7,482700.0,24.8762,25.0604,24.767,25.0399,482700.0
2009-03-09 15:30:00,36.71,36.94,36.58,36.6,470700.0,25.0468,25.2037,24.9581,24.9717,470700.0
2009-03-09 15:40:00,36.6,36.67,36.4,36.43,510100.0,24.9717,25.0195,24.8352,24.8557,510100.0
2009-03-09 15:50:00,36.43,36.76,36.42,36.67,839100.0,24.8557,25.0809,24.8489,25.0195,839100.0
2009-03-10 09:30:00,37.5,38.45,37.49,38.13,876800.0,25.5858,26.2339,25.5789,26.0156,876800.0
2009-03-10 09:40:00,38.13,38.26,37.79,38.05,990300.0,26.0156,26.1043,25.7836,25.961,990300.0
2009-03-10 09:50:00,38.05,38.38,37.95,38.06,611400.0,25.961,26.1862,25.8928,25.9678,611400.0
2009-03-10 10:00:00,38.05,38.35,38.05,38.26,424900.0,25.961,26.1657,25.961,26.1043,424900.0
2009-03-10 10:10:00,38.28,38.85,38.23,38.77,765100.0,26.1179,26.5068,26.0838,26.4523,765100.0
2009-03-10 10:20:00,38.77,38.86,38.66,38.7,485800.0,26.4523,26.5137,26.3772,26.4045,485800.0
2009-03-10 10:30:00,38.71,38.85,38.54,38.54,677400.0,26.4113,26.5068,26.2953,26.2953,677400.0
2009-03-10 10:40:00,38.55,39.14,38.5,39.1,450300.0,26.3022,26.7047,26.268,26.6774,450300.0
2009-03-10 10:50:00,39.1,39.65,39.08,39.5,981100.0,26.6774,27.0527,26.6638,26.9503,981100.0
2009-03-10 11:00:00,39.48,39.59,39.29,39.42,728300.0,26.9367,27.0117,26.8071,26.8957,728300.0
2009-03-10 11:10:00,39.41,39.9,39.33,39.9,619200.0,26.8889,27.2232,26.8343,27.2232,619200.0
2009-03-10 11:20:00,39.9,40.17,39.78,40.15,877700.0,27.2232,27.4075,27.1414,27.3938,877700.0
2009-03-10 11:30:00,40.15,40.61,40.14,40.19,766100.0,27.3938,27.7077,27.387,27.4211,766100.0
2009-03-10 11:40:00,40.21,40.23,40.0,40.05,627100.0,27.4348,27.4484,27.2915,27.3256,627100.0
2009-03-10 11:50:00,40.06,40.38,40.05,40.32,456100.0,27.3324,27.5507,27.3256,27.5098,456100.0
2009-03-10 12:00:00,40.31,40.38,39.93,39.93,451600.0,27.503,27.5507,27.2437,27.2437,451600.0
2009-03-10 12:10:00,39.94,40.08,39.8,40.05,465400.0,27.2505,27.3461,27.155,27.3256,465400.0
2009-03-10 12:20:00,40.05,40.17,39.96,40.13,153000.0,27.3256,27.4075,27.2642,27.3802,153000.0
2009-03-10 12:30:00,40.14,40.17,40.0,40.0,236100.0,27.387,27.4075,27.2915,27.2915,236100.0
2009-03-10 12:40:00,40.0,40.01,39.83,39.97,308700.0,27.2915,27.2983,27.1755,27.271,308700.0
2009-03-10 12:50:00,39.97,39.98,39.7,39.71,282200.0,27.271,27.2778,27.0868,27.0936,282200.0
2009-03-10 13:00:00,39.7,39.75,39.45,39.55,359000.0,27.0868,27.1209,26.9162,26.9844,359000.0
2009-03-10 13:10:00,39.55,39.71,39.41,39.62,229100.0,26.9844,27.0936,26.8889,27.0322,229100.0
2009-03-10 13:20:00,39.64,39.8,39.47,39.55,202000.0,27.0459,27.155,26.9299,26.9844,202000.0
2009-03-10 13:30:00,39.55,39.77,39.48,39.73,386300.0,26.9844,27.1345,26.9367,27.1073,386300.0
2009-03-10 13:40:00,39.73,40.03,39.71,40.0,324500.0,27.1073,27.3119,27.0936,27.2915,324500.0
2009-03-10 13:50:00,40.01,40.1,39.61,39.71,366200.0,27.2983,27.3597,27.0254,27.0936,366200.0
2009-03-10 14:00:00,39.73,39.8,39.54,39.61,318800.0,27.1073,27.155,26.9776,27.0254,318800.0
2009-03-10 14:10:00,39.61,39.69,39.18,39.35,507100.0,27.0254,27.08,26.732,26.848,507100.0
2009-03-10 14:20:00,39.36,39.57,39.27,39.38,399500.0,26.8548,26.9981,26.7934,26.8685,399500.0
2009-03-10 14:30:00,39.38,39.68,39.38,39.44,351900.0,26.8685,27.0731,26.8685,26.9094,351900.0
2009-03-10 14:40:00,39.45,39.48,38.95,38.97,431600.0,26.9162,26.9367,26.5751,26.5887,431600.0
2009-03-10 14:50:00,38.97,39.49,38.94,39.49,419500.0,26.5887,26.9435,26.5683,26.9435,419500.0
2009-03-10 15:00:00,39.5,39.58,39.37,39.45,593700.0,26.9503,27.0049,26.8616,26.9162,593700.0
2009-03-10 15:10:00,39.45,39.5,39.11,39.26,409200.0,26.9162,26.9503,26.6842,26.7866,409200.0
2009-03-10 15:20:00,39.26,39.6,39.17,39.52,503600.0,26.7866,27.0186,26.7252,26.964,503600.0
2009-03-10 15:30:00,39.53,39.58,39.29,39.46,451400.0,26.9708,27.0049,26.8071,26.923,451400.0
2009-03-10 15:40:00,39.46,39.54,39.14,39.19,646600.0,26.923,26.9776,26.7047,26.7388,646600.0
2009-03-10 15:50:00,39.19,39.5,39.19,39.44,1075800.0,26.7388,26.9503,26.7388,26.9094,1075800.0
2009-03-11 09:30:00,39.27,39.47,38.67,38.99,758800.0,26.7934,26.9299,26.384,26.6024,758800.0
2009-03-11 09:40:00,38.97,39.45,38.86,39.19,536000.0,26.5887,26.9162,26.5137,26.7388,536000.0
2009-03-11 09:50:00,39.19,39.55,39.19,39.32,579200.0,26.7388,26.9844,26.7388,26.8275,579200.0
2009-03-11 10:00:00,39.31,39.43,38.5,38.6,569100.0,26.8207,26.9026,26.268,26.3363,569100.0
2009-03-11 10:10:00,38.6,38.8,38.46,38.54,314700.0,26.3363,26.4727,26.2408,26.2953,314700.0
2009-03-11 10:20:00,38.54,38.96,38.46,38.95,275800.0,26.2953,26.5819,26.2408,26.5751,275800.0
2009-03-11 10:30:00,38.95,39.22,38.52,38.77,551500.0,26.5751,26.7593,26.2817,26.4523,551500.0
2009-03-11 10:40:00,38.76,38.82,38.34,38.46,314000.0,26.4454,26.4864,26.1589,26.2408,314000.0
2009-03-11 10:50:00,38.46,39.07,38.45,39.04,287200.0,26.2408,26.6569,26.2339,26.6365,287200.0
2009-03-11 11:00:00,39.05,39.41,39.02,39.36,384300.0,26.6433,26.8889,26.6228,26.8548,384300.0
2009-03-11 11:10:00,39.35,39.45,39.0,39.12,256300.0,26.848,26.9162,26.6092,26.6911,256300.0
2009-03-11 11:20:00,39.09,39.18,38.9,39.18,175900.0,26.6706,26.732,26.541,26.732,175900.0
2009-03-11 11:30:00,39.2,39.27,39.0,39.25,250000.0,26.7456,26.7934,26.6092,26.7798,250000.0
2009-03-11 11:40:00,39.2,39.25,39.05,39.2,175900.0,26.7456,26.7798,26.6433,26.7456,175900.0
2009-03-11 11:50:00,39.2,39.53,39.2,39.37,172500.0,26.7456,26.9708,26.7456,26.8616,172500.0
2009-03-11 12:00:00,39.39,39.47,39.13,39.19,169600.0,26.8753,26.9299,26.6979,26.7388,169600.0
2009-03-11 12:10:00,39.2,39.32,38.9,38.91,140800.0,26.7456,26.8275,26.541,26.5478,140800.0
2009-03-11 12:20:00,38.91,39.04,38.85,38.98,149600.0,26.5478,26.6365,26.5068,26.5955,149600.0
2009-03-11 12:30:00,38.99,39.01,38.59,38.61,134000.0,26.6024,26.616,26.3295,26.3431,134000.0
2009-03-11 12:40:00,38.6,38.79,38.59,38.63,129500.0,26.3363,26.4659,26.3295,26.3567,129500.0
2009-03-11 12:50:00,38.65,38.72,38.49,38.55,216200.0,26.3704,26.4181,26.2612,26.3022,216200.0
2009-03-11 13:00:00,38.56,38.7,38.49,38.52,130400.0,26.309,26.4045,26.2612,26.2817,130400.0
2009-03-11 13:10:00,38.52,38.88,38.51,38.87,138700.0,26.2817,26.5273,26.2749,26.5205,138700.0
2009-03-11 13:20:00,38.87,38.93,38.57,38.65,192000.0,26.5205,26.5614,26.3158,26.3704,192000.0
2009-03-11 13:30:00,38.66,39.04,38.62,39.04,222000.0,26.3772,26.6365,26.3499,26.6365,222000.0
2009-03-11 13:40:00,39.05,39.1,38.69,38.69,204000.0,26.6433,26.6774,26.3977,26.3977,204000.0
2009-03-11 13:50:00,38.72,38.72,38.48,38.71,223100.0,26.4181,26.4181,26.2544,26.4113,223100.0
2009-03-11 14:00:00,38.71,38.85,38.45,38.46,206800.0,26.4113,26.5068,26.2339,26.2408,206800.0
2009-03-11 14:10:00,38.46,38.51,38.01,38.1,347600.0,26.2408,26.2749,25.9337,25.9951,347600.0
2009-03-11 14:20:00,38.1,38.36,38.09,38.29,236300.0,25.9951,26.1725,25.9883,26.1248,236300.0
2009-03-11 14:30:00,38.29,38.56,38.28,38.49,192000.0,26.1248,26.309,26.1179,26.2612,192000.0
2009-03-11 14:40:00,38.5,38.87,38.44,38.74,214600.0,26.268,26.5205,26.2271,26.4318,214600.0
2009-03-11 14:50:00,38.74,38.78,38.59,38.62,154400.0,26.4318,26.4591,26.3295,26.3499,154400.0
2009-03-11 15:00:00,38.62,39.02,38.6,39.01,193200.0,26.3499,26.6228,26.3363,26.616,193200.0
2009-03-11 15:10:00,39.0,39.16,38.94,39.11,239300.0,26.6092,26.7184,26.5683,26.6842,239300.0
2009-03-11 15:20:00,39.11,39.28,39.06,39.09,291000.0,26.6842,26.8002,26.6501,26.6706,291000.0
2009-03-11 15:30:00,39.1,39.33,38.99,39.32,317800.0,26.6774,26.8343,26.6024,26.8275,317800.0
2009-03-11 15:40:00,39.33,39.4,39.04,39.16,480200.0,26.8343,26.8821,26.6365,26.7184,480200.0
2009-03-11 15:50:00,39.16,39.22,38.75,38.85,702900.0,26.7184,26.7593,26.4386,26.5068,702900.0
2009-03-12 09:30:00,38.67,39.08,37.81,37.87,706300.0,26.384,26.6638,25.7973,25.8382,706300.0
2009-03-12 09:40:00,37.87,38.07,37.8,37.95,347000.0,25.8382,25.9747,25.7904,25.8928,347000.0
2009-03-12 09:50:00,37.94,38.01,37.72,37.87,370200.0,25.886,25.9337,25.7359,25.8382,370200.0
2009-03-12 10:00:00,37.88,38.37,37.82,38.36,461300.0,25.845,26.1793,25.8041,26.1725,461300.0
2009-03-12 10:10:00,38.36,38.45,38.0,38.29,280500.0,26.1725,26.2339,25.9269,26.1248,280500.0
2009-03-12 10:20:00,38.3,38.54,38.25,38.27,264300.0,26.1316,26.2953,26.0975,26.1111,264300.0
2009-03-12 10:30:00,38.26,38.44,37.73,37.96,646700.0,26.1043,26.2271,25.7427,25.8996,646700.0
2009-03-12 10:40:00,37.96,38.5,37.94,38.39,380300.0,25.8996,26.268,25.886,26.193,380300.0
2009-03-12 10:50:00,38.38,38.45,37.9,38.0,426800.0,26.1862,26.2339,25.8587,25.9269,426800.0
2009-03-12 11:00:00,38.01,38.12,37.62,37.72,361500.0,25.9337,26.0088,25.6676,25.7359,361500.0
2009-03-12 11:10:00,37.85,37.87,37.63,37.73,311900.0,25.8246,25.8382,25.6745,25.7427,311900.0
2009-03-12 11:20:00,37.74,37.75,37.44,37.45,494900.0,25.7495,25.7563,25.5448,25.5516,494900.0
2009-03-12 11:30:00,37.44,37.61,37.33,37.59,301200.0,25.5448,25.6608,25.4698,25.6472,301200.0
2009-03-12 11:40:00,37.6,37.91,37.47,37.74,355400.0,25.654,25.8655,25.5653,25.7495,355400.0
2009-03-12 11:50:00,37.73,37.73,37.46,37.62,236900.0,25.7427,25.7427,25.5585,25.6676,236900.0
2009-03-12 12:00:00,37.63,37.8,37.58,37.79,268400.0,25.6745,25.7904,25.6403,25.7836,268400.0
2009-03-12 12:10:00,37.81,37.97,37.68,37.94,178100.0,25.7973,25.9064,25.7086,25.886,178100.0
2009-03-12 12:20:00,37.94,38.03,37.69,37.89,245700.0,25.886,25.9474,25.7154,25.8519,245700.0
2009-03-12 12:30:00,37.88,38.16,37.85,38.14,310300.0,25.845,26.0361,25.8246,26.0224,310300.0
2009-03-12 12:40:00,38.15,38.42,38.08,38.41,309300.0,26.0292,26.2135,25.9815,26.2066,309300.0
2009-03-12 12:50:00,38.4,38.75,38.4,38.68,477400.0,26.1998,26.4386,26.1998,26.3909,477400.0
2009-03-12 13:00:00,38.7,38.87,38.52,38.82,404300.0,26.4045,26.5205,26.2817,26.4864,404300.0
2009-03-12 13:10:00,38.82,38.83,38.6,38.77,246500.0,26.4864,26.4932,26.3363,26.4523,246500.0
2009-03-12 13:20:00,38.76,39.09,38.71,38.92,251100.0,26.4454,26.6706,26.4113,26.5546,251100.0
2009-03-12 13:30:00,38.92,39.21,38.87,39.17,256000.0,26.5546,26.7525,26.5205,26.7252,256000.0
2009-03-12 13:40:00,39.18,39.41,39.17,39.37,183800.0,26.732,26.8889,26.7252,26.8616,183800.0
2009-03-12 13:50:00,39.38,39.5,39.31,39.41,198000.0,26.8685,26.9503,26.8207,26.8889,198000.0
2009-03-12 14:00:00,39.4,39.45,39.19,39.25,307400.0,26.8821,26.9162,26.7388,26.7798,307400.0
2009-03-12 14:10:00,39.24,39.8,39.24,39.78,319800.0,26.7729,27.155,26.7729,27.1414,319800.0
2009-03-12 14:20:00,39.77,39.88,39.59,39.62,376200.0,27.1345,27.2096,27.0117,27.0322,376200.0
2009-03-12 14:30:00,39.62,39.75,39.49,39.56,373700.0,27.0322,27.1209,26.9435,26.9913,373700.0
2009-03-12 14:40:00,39.57,39.73,39.53,39.72,224400.0,26.9981,27.1073,26.9708,27.1004,224400.0
2009-03-12 14:50:00,39.72,39.74,39.49,39.5,233000.0,27.1004,27.1141,26.9435,26.9503,233000.0
2009-03-12 15:00:00,39.51,39.6,39.43,39.57,308800.0,26.9572,27.0186,26.9026,26.9981,308800.0
2009-03-12 15:10:00,39.57,39.83,39.54,39.72,502400.0,26.9981,27.1755,26.9776,27.1004,502400.0
2009-03-12 15:20:00,39.74,39.74,39.21,39.27,904000.0,27.1141,27.1141,26.7525,26.7934,904000.0
2009-03-12 15:30:00,39.27,39.67,39.27,39.64,590500.0,26.7934,27.0663,26.7934,27.0459,590500.0
2009-03-12 15:40:00,39.64,40.0,39.62,39.99,975000.0,27.0459,27.2915,27.0322,27.2847,975000.0
2009-03-12 15:50:00,39.99,40.01,39.86,39.98,1361000.0,27.2847,27.2983,27.196,27.2778,1361000.0
2009-03-13 09:30:00,40.14,40.35,39.68,40.13,505500.0,27.387,27.5303,27.0731,27.3802,505500.0
2009-03-13 09:40:00,40.12,40.15,39.57,39.68,532700.0,27.3734,27.3938,26.9981,27.0731,532700.0
2009-03-13 09:50:00,39.68,39.84,39.5,39.7,510000.0,27.0731,27.1823,26.9503,27.0868,510000.0
2009-03-13 10:00:00,39.67,40.0,39.49,39.93,338100.0,27.0663,27.2915,26.9435,27.2437,338100.0
2009-03-13 10:10:00,39.94,39.99,39.71,39.81,376700.0,27.2505,27.2847,27.0936,27.1618,376700.0
2009-03-13 10:20:00,39.79,39.81,39.4,39.52,361000.0,27.1482,27.1618,26.8821,26.964,361000.0
2009-03-13 10:30:00,39.49,39.59,39.23,39.48,440800.0,26.9435,27.0117,26.7661,26.9367,440800.0
2009-03-13 10:40:00,39.48,39.8,39.38,39.72,394500.0,26.9367,27.155,26.8685,27.1004,394500.0
2009-03-13 10:50:00,39.72,39.77,39.19,39.26,362100.0,27.1004,27.1345,26.7388,26.7866,362100.0
2009-03-13 11:00:00,39.25,39.54,39.09,39.09,276000.0,26.7798,26.9776,26.6706,26.6706,276000.0
2009-03-13 11:10:00,39.09,39.31,38.98,39.2,427400.0,26.6706,26.8207,26.5955,26.7456,427400.0
2009-03-13 11:20:00,39.18,39.36,39.09,39.34,217600.0,26.732,26.8548,26.6706,26.8412,217600.0
2009-03-13 11:30:00,39.31,39.36,39.11,39.24,226500.0,26.8207,26.8548,26.6842,26.7729,226500.0
2009-03-13 11:40:00,39.22,39.23,38.72,38.78,389200.0,26.7593,26.7661,26.4181,26.4591,389200.0
2009-03-13 11:50:00,38.77,38.87,38.63,38.76,224400.0,26.4523,26.5205,26.3567,26.4454,224400.0
2009-03-13 12:00:00,38.79,38.92,38.75,38.83,210500.0,26.4659,26.5546,26.4386,26.4932,210500.0
2009-03-13 12:10:00,38.83,38.87,38.6,38.61,161900.0,26.4932,26.5205,26.3363,26.3431,161900.0
2009-03-13 12:20:00,38.61,38.9,38.55,38.81,207300.0,26.3431,26.541,26.3022,26.4796,207300.0
2009-03-13 12:30:00,38.81,38.96,38.72,38.78,121600.0,26.4796,26.5819,26.4181,26.4591,121600.0
2009-03-13 12:40:00,38.78,39.13,38.76,39.01,213500.0,26.4591,26.6979,26.4454,26.616,213500.0
2009-03-13 12:50:00,39.01,39.09,38.88,39.0,131000.0,26.616,26.6706,26.5273,26.6092,131000.0
2009-03-13 13:00:00,39.0,39.08,38.88,38.91,78400.0,26.6092,26.6638,26.5273,26.5478,78400.0
2009-03-13 13:10:00,38.9,39.21,38.86,39.13,117000.0,26.541,26.7525,26.5137,26.6979,117000.0
2009-03-13 13:20:00,39.13,39.31,39.05,39.23,112700.0,26.6979,26.8207,26.6433,26.7661,112700.0
2009-03-13 13:30:00,39.24,39.31,38.98,39.02,156400.0,26.7729,26.8207,26.5955,26.6228,156400.0
2009-03-13 13:40:00,39.0,39.09,38.97,39.02,138700.0,26.6092,26.6706,26.5887,26.6228,138700.0
2009-03-13 13:50:00,39.03,39.32,39.0,39.29,168100.0,26.6297,26.8275,26.6092,26.8071,168100.0
2009-03-13 14:00:00,39.28,39.41,39.21,39.35,285700.0,26.8002,26.8889,26.7525,26.848,285700.0
2009-03-13 14:10:00,39.35,39.36,39.12,39.22,298000.0,26.848,26.8548,26.6911,26.7593,298000.0
2009-03-13 14:20:00,39.22,39.31,39.11,39.26,280200.0,26.7593,26.8207,26.6842,26.7866,280200.0
2009-03-13 14:30:00,39.27,39.37,39.17,39.22,203600.0,26.7934,26.8616,26.7252,26.7593,203600.0
2009-03-13 14:40:00,39.23,39.39,39.16,39.31,197800.0,26.7661,26.8753,26.7184,26.8207,197800.0
2009-03-13 14:50:00,39.33,39.38,39.04,39.06,185100.0,26.8343,26.8685,26.6365,26.6501,185100.0
2009-03-13 15:00:00,39.06,39.25,39.01,39.24,182000.0,26.6501,26.7798,26.616,26.7729,182000.0
2009-03-13 15:10:00,39.25,39.39,39.15,39.38,205200.0,26.7798,26.8753,26.7115,26.8685,205200.0
2009-03-13 15:20:00,39.37,39.44,39.28,39.29,233500.0,26.8616,26.9094,26.8002,26.8071,233500.0
2009-03-13 15:30:00,39.31,39.33,39.16,39.25,363100.0,26.8207,26.8343,26.7184,26.7798,363100.0
2009-03-13 15:40:00,39.25,39.48,39.25,39.25,477300.0,26.7798,26.9367,26.7798,26.7798,477300.0
2009-03-13 15:50:00,39.25,39.47,39.23,39.29,733800.0,26.7798,26.9299,26.7661,26.8071,733800.0
2009-03-16 09:30:00,39.13,39.82,39.13,39.66,477500.0,26.6979,27.1687,26.6979,27.0595,477500.0
2009-03-16 09:40:00,39.65,39.75,39.41,39.5,473000.0,27.0527,27.1209,26.8889,26.9503,473000.0
2009-03-16 09:50:00,39.5,39.92,39.36,39.75,446800.0,26.9503,27.2369,26.8548,27.1209,446800.0
2009-03-16 10:00:00,39.76,39.88,39.63,39.8,341600.0,27.1277,27.2096,27.039,27.155,341600.0
2009-03-16 10:10:00,39.79,39.83,39.51,39.74,262500.0,27.1482,27.1755,26.9572,27.1141,262500.0
2009-03-16 10:20:00,39.75,40.79,39.73,40.47,939900.0,27.1209,27.8305,27.1073,27.6122,939900.0
2009-03-16 10:30:00,40.47,41.03,40.46,40.77,825900.0,27.6122,27.9942,27.6053,27.8168,825900.0
2009-03-16 10:40:00,40.78,40.81,40.42,40.56,320700.0,27.8237,27.8441,27.578,27.6736,320700.0
2009-03-16 10:50:00,40.57,40.87,40.5,40.62,239800.0,27.6804,27.8851,27.6326,27.7145,239800.0
2009-03-16 11:00:00,40.64,40.8,40.49,40.68,185300.0,27.7281,27.8373,27.6258,27.7554,185300.0
2009-03-16 11:10:00,40.67,40.97,40.66,40.97,141100.0,27.7486,27.9533,27.7418,27.9533,141100.0
2009-03-16 11:20:00,40.97,41.37,40.92,41.35,599400.0,27.9533,28.2262,27.9192,28.2126,599400.0
2009-03-16 11:30:00,41.35,41.78,41.3,41.69,671700.0,28.2126,28.5059,28.1784,28.4445,671700.0
2009-03-16 11:40:00,41.7,41.71,41.51,41.69,321100.0,28.4514,28.4582,28.3217,28.4445,321100.0
2009-03-16 11:50:00,41.69,41.74,41.48,41.49,269300.0,28.4445,28.4787,28.3013,28.3081,269300.0
2009-03-16 12:00:00,41.49,41.53,41.24,41.28,242500.0,28.3081,28.3354,28.1375,28.1648,242500.0
2009-03-16 12:10:00,41.28,41.43,41.22,41.36,146300.0,28.1648,28.2671,28.1239,28.2194,146300.0
2009-03-16 12:20:00,41.34,41.55,41.32,41.43,159000.0,28.2057,28.349,28.1921,28.2671,159000.0
2009-03-16 12:30:00,41.45,41.76,41.45,41.73,210500.0,28.2808,28.4923,28.2808,28.4718,210500.0
2009-03-16 12:40:00,41.73,41.85,41.66,41.84,216500.0,28.4718,28.5537,28.4241,28.5469,216500.0
2009-03-16 12:50:00,41.85,42.12,41.76,42.1,265900.0,28.5537,28.7379,28.4923,28.7243,265900.0
2009-03-16 13:00:00,42.1,42.11,41.85,41.97,299300.0,28.7243,28.7311,28.5537,28.6356,299300.0
2009-03-16 13:10:00,41.98,42.19,41.97,42.18,233200.0,28.6424,28.7857,28.6356,28.7789,233200.0
2009-03-16 13:20:00,42.18,42.27,42.09,42.26,268500.0,28.7789,28.8403,28.7175,28.8334,268500.0
2009-03-16 13:30:00,42.26,42.47,42.15,42.43,391600.0,28.8334,28.9767,28.7584,28.9494,391600.0
2009-03-16 13:40:00,42.43,42.68,42.41,42.61,379100.0,28.9494,29.12,28.9358,29.0722,379100.0
2009-03-16 13:50:00,42.61,42.61,42.27,42.27,312500.0,29.0722,29.0722,28.8403,28.8403,312500.0
2009-03-16 14:00:00,42.28,42.32,41.93,42.0,511700.0,28.8471,28.8744,28.6083,28.656,511700.0
2009-03-16 14:10:00,42.0,42.29,41.91,42.25,402900.0,28.656,28.8539,28.5946,28.8266,402900.0
2009-03-16 14:20:00,42.25,42.26,41.86,42.14,526800.0,28.8266,28.8334,28.5605,28.7516,526800.0
2009-03-16 14:30:00,42.14,42.17,41.9,42.0,439300.0,28.7516,28.772,28.5878,28.656,439300.0
2009-03-16 14:40:00,42.01,42.11,41.94,41.98,276700.0,28.6629,28.7311,28.6151,28.6424,276700.0
2009-03-16 14:50:00,42.0,42.2,41.89,41.96,348600.0,28.656,28.7925,28.581,28.6288,348600.0
2009-03-16 15:00:00,41.96,42.07,41.84,42.0,338100.0,28.6288,28.7038,28.5469,28.656,338100.0
2009-03-16 15:10:00,41.99,42.07,41.68,41.81,283700.0,28.6492,28.7038,28.4377,28.5264,283700.0
2009-03-16 15:20:00,41.81,41.82,41.48,41.65,347400.0,28.5264,28.5332,28.3013,28.4172,347400.0
2009-03-16 15:30:00,41.65,41.69,41.33,41.4,383100.0,28.4172,28.4445,28.1989,28.2467,383100.0
2009-03-16 15:40:00,41.4,41.76,41.34,41.65,557900.0,28.2467,28.4923,28.2057,28.4172,557900.0
2009-03-16 15:50:00,41.66,41.72,41.48,41.49,734000.0,28.4241,28.465,28.3013,28.3081,734000.0
2009-03-17 09:30:00,41.44,41.68,40.58,40.69,479100.0,28.274,28.4377,27.6872,27.7623,479100.0
2009-03-17 09:40:00,40.69,41.23,40.67,41.19,200400.0,27.7623,28.1307,27.7486,28.1034,200400.0
2009-03-17 09:50:00,41.21,41.57,41.02,41.08,377200.0,28.117,28.3627,27.9874,28.0283,377200.0
2009-03-17 10:00:00,41.1,41.48,40.84,41.04,326500.0,28.042,28.3013,27.8646,28.0011,326500.0
2009-03-17 10:10:00,41.02,41.29,40.81,40.95,261800.0,27.9874,28.1716,27.8441,27.9396,261800.0
2009-03-17 10:20:00,40.95,41.33,40.84,40.84,304100.0,27.9396,28.1989,27.8646,27.8646,304100.0
2009-03-17 10:30:00,40.84,41.28,40.76,41.27,213300.0,27.8646,28.1648,27.81,28.158,213300.0
2009-03-17 10:40:00,41.27,41.71,41.15,41.65,303800.0,28.158,28.4582,28.0761,28.4172,303800.0
2009-03-17 10:50:00,41.65,41.78,41.5,41.61,191400.0,28.4172,28.5059,28.3149,28.39,191400.0
2009-03-17 11:00:00,41.61,41.68,41.33,41.52,121800.0,28.39,28.4377,28.1989,28.3286,121800.0
2009-03-17 11:10:00,41.51,41.58,41.24,41.35,133000.0,28.3217,28.3695,28.1375,28.2126,133000.0
2009-03-17 11:20:00,41.33,41.44,41.23,41.23,111800.0,28.1989,28.274,28.1307,28.1307,111800.0
2009-03-17 11:30:00,41.23,41.3,41.03,41.14,130700.0,28.1307,28.1784,27.9942,28.0693,130700.0
2009-03-17 11:40:00,41.13,41.39,41.1,41.34,110600.0,28.0625,28.2399,28.042,28.2057,110600.0
2009-03-17 11:50:00,41.35,41.58,41.33,41.54,88700.0,28.2126,28.3695,28.1989,28.3422,88700.0
2009-03-17 12:00:00,41.55,41.75,41.54,41.64,146000.0,28.349,28.4855,28.3422,28.4104,146000.0
2009-03-17 12:10:00,41.63,41.63,41.29,41.5,231400.0,28.4036,28.4036,28.1716,28.3149,231400.0
2009-03-17 12:20:00,41.51,41.73,41.5,41.6,175800.0,28.3217,28.4718,28.3149,28.3831,175800.0
2009-03-17 12:30:00,41.61,42.0,41.56,41.99,232600.0,28.39,28.656,28.3558,28.6492,232600.0
2009-03-17 12:40:00,42.0,42.36,41.99,42.19,293400.0,28.656,28.9017,28.6492,28.7857,293400.0
2009-03-17 12:50:00,42.19,42.24,42.02,42.07,122800.0,28.7857,28.8198,28.6697,28.7038,122800.0
2009-03-17 13:00:00,42.06,42.13,41.9,41.93,120900.0,28.697,28.7447,28.5878,28.6083,120900.0
2009-03-17 13:10:00,41.94,42.28,41.94,42.15,174900.0,28.6151,28.8471,28.6151,28.7584,174900.0
2009-03-17 13:20:00,42.16,42.4,42.09,42.25,187200.0,28.7652,28.929,28.7175,28.8266,187200.0
2009-03-17 13:30:00,42.26,42.52,42.25,42.33,214400.0,28.8334,29.0108,28.8266,28.8812,214400.0
2009-03-17 13:40:00,42.34,42.39,42.1,42.1,233000.0,28.888,28.9221,28.7243,28.7243,233000.0
2009-03-17 13:50:00,42.1,42.25,41.91,41.98,211100.0,28.7243,28.8266,28.5946,28.6424,211100.0
2009-03-17 14:00:00,41.97,42.02,41.83,41.95,196200.0,28.6356,28.6697,28.5401,28.6219,196200.0
2009-03-17 14:10:00,41.96,42.2,41.94,42.11,170500.0,28.6288,28.7925,28.6151,28.7311,170500.0
2009-03-17 14:20:00,42.12,42.19,41.76,41.8,186800.0,28.7379,28.7857,28.4923,28.5196,186800.0
2009-03-17 14:30:00,41.8,41.94,41.71,41.85,190700.0,28.5196,28.6151,28.4582,28.5537,190700.0
2009-03-17 14:40:00,41.85,42.13,41.85,42.05,229200.0,28.5537,28.7447,28.5537,28.6902,229200.0
2009-03-17 14:50:00,42.06,42.07,41.68,41.69,395700.0,28.697,28.7038,28.4377,28.4445,395700.0
2009-03-17 15:00:00,41.71,42.0,41.64,41.89,482000.0,28.4582,28.656,28.4104,28.581,482000.0
2009-03-17 15:10:00,41.9,41.96,41.72,41.93,384700.0,28.5878,28.6288,28.465,28.6083,384700.0
2009-03-17 15:20:00,41.93,42.01,41.71,41.73,450200.0,28.6083,28.6629,28.4582,28.4718,450200.0
2009-03-17 15:30:00,41.73,41.79,41.46,41.53,654200.0,28.4718,28.5128,28.2876,28.3354,654200.0
2009-03-17 15:40:00,41.53,41.85,41.49,41.75,839100.0,28.3354,28.5537,28.3081,28.4855,839100.0
2009-03-17 15:50:00,41.76,42.26,41.72,42.11,1094300.0,28.4923,28.8334,28.465,28.7311,1094300.0
2009-03-18 09:30:00,41.78,41.8,41.01,41.32,638800.0,28.5059,28.5196,27.9806,28.1921,638800.0
2009-03-18 09:40:00,41.32,41.41,40.85,41.27,384900.0,28.1921,28.2535,27.8714,28.158,384900.0
2009-03-18 09:50:00,41.28,41.57,41.11,41.51,407800.0,28.1648,28.3627,28.0488,28.3217,407800.0
2009-03-18 10:00:00,41.51,41.54,41.29,41.38,346000.0,28.3217,28.3422,28.1716,28.233,346000.0
2009-03-18 10:10:00,41.38,41.38,40.96,41.0,472700.0,28.233,28.233,27.9465,27.9738,472700.0
2009-03-18 10:20:00,40.98,41.02,40.87,40.89,290300.0,27.9601,27.9874,27.8851,27.8987,290300.0
2009-03-18 10:30:00,40.89,40.93,40.19,40.45,529000.0,27.8987,27.926,27.4211,27.5985,529000.0
2009-03-18 10:40:00,40.43,40.67,40.39,40.59,342900.0,27.5849,27.7486,27.5576,27.694,342900.0
2009-03-18 10:50:00,40.58,41.0,40.46,40.94,396500.0,27.6872,27.9738,27.6053,27.9328,396500.0
2009-03-18 11:00:00,40.94,41.06,40.72,40.75,206100.0,27.9328,28.0147,27.7827,27.8032,206100.0
2009-03-18 11:10:00,40.74,40.95,40.7,40.7,160600.0,27.7964,27.9396,27.7691,27.7691,160600.0
2009-03-18 11:20:00,40.7,40.78,40.65,40.74,188400.0,27.7691,27.8237,27.735,27.7964,188400.0
2009-03-18 11:30:00,40.72,40.91,40.67,40.71,172700.0,27.7827,27.9124,27.7486,27.7759,172700.0
2009-03-18 11:40:00,40.69,40.95,40.69,40.78,174000.0,27.7623,27.9396,27.7623,27.8237,174000.0
2009-03-18 11:50:00,40.78,41.1,40.7,41.1,176700.0,27.8237,28.042,27.7691,28.042,176700.0
2009-03-18 12:00:00,41.1,41.37,41.06,41.13,330700.0,28.042,28.2262,28.0147,28.0625,330700.0
2009-03-18 12:10:00,41.13,41.22,41.04,41.2,202900.0,28.0625,28.1239,28.0011,28.1102,202900.0
2009-03-18 12:20:00,41.21,41.24,41.05,41.07,201400.0,28.117,28.1375,28.0079,28.0215,201400.0
2009-03-18 12:30:00,41.08,41.17,40.95,40.99,155500.0,28.0283,28.0898,27.9396,27.9669,155500.0
2009-03-18 12:40:00,40.99,41.04,40.91,40.95,199100.0,27.9669,28.0011,27.9124,27.9396,199100.0
2009-03-18 12:50:00,40.98,41.2,40.85,41.12,279000.0,27.9601,28.1102,27.8714,28.0556,279000.0
2009-03-18 13:00:00,41.11,41.2,41.07,41.1,211800.0,28.0488,28.1102,28.0215,28.042,211800.0
2009-03-18 13:10:00,41.11,41.28,41.07,41.15,243100.0,28.0488,28.1648,28.0215,28.0761,243100.0
2009-03-18 13:20:00,41.16,41.35,41.15,41.28,115600.0,28.0829,28.2126,28.0761,28.1648,115600.0
2009-03-18 13:30:00,41.29,41.36,41.22,41.32,91700.0,28.1716,28.2194,28.1239,28.1921,91700.0
2009-03-18 13:40:00,41.32,41.6,41.31,41.55,183100.0,28.1921,28.3831,28.1853,28.349,183100.0
2009-03-18 13:50:00,41.56,41.73,41.46,41.47,166400.0,28.3558,28.4718,28.2876,28.2944,166400.0
2009-03-18 14:00:00,41.48,41.67,41.41,41.61,190300.0,28.3013,28.4309,28.2535,28.39,190300.0
2009-03-18 14:10:00,41.61,42.41,41.59,42.11,328900.0,28.39,28.9358,28.3763,28.7311,328900.0
2009-03-18 14:20:00,42.1,43.0,41.98,42.3,790300.0,28.7243,29.3383,28.6424,28.8607,790300.0
2009-03-18 14:30:00,42.32,42.69,42.07,42.44,523900.0,28.8744,29.1268,28.7038,28.9563,523900.0
2009-03-18 14:40:00,42.45,43.0,42.35,42.97,528500.0,28.9631,29.3383,28.8949,29.3179,528500.0
2009-03-18 14:50:00,42.97,43.33,42.92,43.3,767100.0,29.3179,29.5635,29.2838,29.543,767100.0
2009-03-18 15:00:00,43.27,43.39,42.95,43.37,554500.0,29.5226,29.6044,29.3042,29.5908,554500.0
2009-03-18 15:10:00,43.37,43.53,43.0,43.08,536900.0,29.5908,29.6999,29.3383,29.3929,536900.0
2009-03-18 15:20:00,43.05,43.11,42.56,43.08,817800.0,29.3725,29.4134,29.0381,29.3929,817800.0
2009-03-18 15:30:00,43.07,43.12,42.5,42.58,617200.0,29.3861,29.4202,28.9972,29.0518,617200.0
2009-03-18 15:40:00,42.59,42.93,42.54,42.83,460200.0,29.0586,29.2906,29.0245,29.2223,460200.0
2009-03-18 15:50:00,42.83,43.01,42.75,42.85,783400.0,29.2223,29.3452,29.1678,29.236,783400.0
2009-03-19 09:30:00,44.25,46.0,44.25,44.78,1276800.0,30.1912,31.3852,30.1912,30.5528,1276800.0
2009-03-19 09:40:00,44.77,45.85,44.73,45.72,1195100.0,30.546,31.2829,30.5187,31.1942,1195100.0
2009-03-19 09:50:00,45.73,45.99,45.1,45.1,1057900.0,31.201,31.3784,30.7711,30.7711,1057900.0
2009-03-19 10:00:00,45.12,45.29,44.66,44.68,594300.0,30.7848,30.9008,30.4709,30.4846,594300.0
2009-03-19 10:10:00,44.68,45.0,44.46,44.87,660300.0,30.4846,30.7029,30.3345,30.6142,660300.0
2009-03-19 10:20:00,44.87,45.28,44.79,45.22,532200.0,30.6142,30.894,30.5596,30.853,532200.0
2009-03-19 10:30:00,45.22,45.55,44.94,45.48,557100.0,30.853,31.0782,30.662,31.0304,557100.0
2009-03-19 10:40:00,45.49,46.14,45.47,46.11,722600.0,31.0372,31.4807,31.0236,31.4602,722600.0
2009-03-19 10:50:00,46.12,46.13,45.67,45.76,546500.0,31.4671,31.4739,31.16,31.2214,546500.0
2009-03-19 11:00:00,45.77,46.2,45.72,45.94,597200.0,31.2283,31.5217,31.1942,31.3443,597200.0
2009-03-19 11:10:00,45.94,46.06,45.6,45.84,530200.0,31.3443,31.4261,31.1123,31.276,530200.0
2009-03-19 11:20:00,45.84,45.95,45.66,45.68,309700.0,31.276,31.3511,31.1532,31.1669,309700.0
2009-03-19 11:30:00,45.66,45.74,45.36,45.38,450600.0,31.1532,31.2078,30.9485,30.9622,450600.0
2009-03-19 11:40:00,45.38,45.42,44.91,45.04,424900.0,30.9622,30.9895,30.6415,30.7302,424900.0
2009-03-19 11:50:00,45.02,45.28,44.83,45.23,389800.0,30.7166,30.894,30.5869,30.8598,389800.0
2009-03-19 12:00:00,45.21,45.44,45.09,45.22,304100.0,30.8462,31.0031,30.7643,30.853,304100.0
2009-03-19 12:10:00,45.22,45.43,45.19,45.27,274400.0,30.853,30.9963,30.8325,30.8871,274400.0
2009-03-19 12:20:00,45.28,45.49,45.17,45.49,213700.0,30.894,31.0372,30.8189,31.0372,213700.0
2009-03-19 12:30:00,45.49,45.51,45.15,45.26,224700.0,31.0372,31.0509,30.8053,30.8803,224700.0
2009-03-19 12:40:00,45.25,45.28,45.11,45.25,317900.0,30.8735,30.894,30.778,30.8735,317900.0
2009-03-19 12:50:00,45.26,45.26,44.9,44.9,320500.0,30.8803,30.8803,30.6347,30.6347,320500.0
2009-03-19 13:00:00,44.91,44.99,44.79,44.8,328100.0,30.6415,30.6961,30.5596,30.5665,328100.0
2009-03-19 13:10:00,44.8,45.32,44.76,45.3,329600.0,30.5665,30.9212,30.5392,30.9076,329600.0
2009-03-19 13:20:00,45.29,45.29,44.92,44.94,278700.0,30.9008,30.9008,30.6483,30.662,278700.0
2009-03-19 13:30:00,44.96,45.15,44.91,44.96,299700.0,30.6756,30.8053,30.6415,30.6756,299700.0
2009-03-19 13:40:00,44.97,45.17,44.92,45.1,257200.0,30.6824,30.8189,30.6483,30.7711,257200.0
2009-03-19 13:50:00,45.09,45.28,45.04,45.22,254600.0,30.7643,30.894,30.7302,30.853,254600.0
2009-03-19 14:00:00,45.21,45.46,45.2,45.26,298000.0,30.8462,31.0168,30.8394,30.8803,298000.0
2009-03-19 14:10:00,45.26,45.28,45.13,45.19,261500.0,30.8803,30.894,30.7916,30.8325,261500.0
2009-03-19 14:20:00,45.18,45.2,44.89,45.0,276200.0,30.8257,30.8394,30.6279,30.7029,276200.0
2009-03-19 14:30:00,45.0,45.01,44.75,44.86,320200.0,30.7029,30.7097,30.5323,30.6074,320200.0
2009-03-19 14:40:00,44.86,44.93,44.7,44.83,291300.0,30.6074,30.6552,30.4982,30.5869,291300.0
2009-03-19 14:50:00,44.83,44.99,44.73,44.97,318100.0,30.5869,30.6961,30.5187,30.6824,318100.0
2009-03-19 15:00:00,44.98,45.15,44.7,44.74,373300.0,30.6893,30.8053,30.4982,30.5255,373300.0
2009-03-19 15:10:00,44.73,44.78,44.6,44.71,310000.0,30.5187,30.5528,30.43,30.505,310000.0
2009-03-19 15:20:00,44.71,44.89,44.64,44.88,511700.0,30.505,30.6279,30.4573,30.621,511700.0
2009-03-19 15:30:00,44.87,45.01,44.56,44.57,524900.0,30.6142,30.7097,30.4027,30.4095,524900.0
2009-03-19 15:40:00,44.58,44.59,44.36,44.38,530500.0,30.4163,30.4232,30.2662,30.2799,530500.0
2009-03-19 15:50:00,44.38,44.44,44.16,44.24,769000.0,30.2799,30.3208,30.1298,30.1844,769000.0
2009-03-20 09:30:00,44.59,44.77,42.57,42.79,2952600.0,30.4232,30.546,29.045,29.1951,2952600.0
2009-03-20 09:40:00,42.8,43.63,42.8,43.51,565800.0,29.2019,29.7682,29.2019,29.6863,565800.0
2009-03-20 09:50:00,43.51,43.81,43.19,43.29,476900.0,29.6863,29.891,29.468,29.5362,476900.0
2009-03-20 10:00:00,43.3,43.4,42.91,43.13,364400.0,29.543,29.6113,29.2769,29.427,364400.0
2009-03-20 10:10:00,43.14,43.24,42.73,42.76,404200.0,29.4339,29.5021,29.1541,29.1746,404200.0
2009-03-20 10:20:00,42.78,42.82,42.56,42.7,435600.0,29.1882,29.2155,29.0381,29.1337,435600.0
2009-03-20 10:30:00,42.69,42.81,42.6,42.75,251900.0,29.1268,29.2087,29.0654,29.1678,251900.0
2009-03-20 10:40:00,42.76,42.76,42.46,42.58,222200.0,29.1746,29.1746,28.9699,29.0518,222200.0
2009-03-20 10:50:00,42.59,42.96,42.5,42.75,351100.0,29.0586,29.311,28.9972,29.1678,351100.0
2009-03-20 11:00:00,42.75,42.75,42.47,42.51,256900.0,29.1678,29.1678,28.9767,29.004,256900.0
2009-03-20 11:10:00,42.5,42.54,42.28,42.32,345300.0,28.9972,29.0245,28.8471,28.8744,345300.0
2009-03-20 11:20:00,42.31,42.36,42.11,42.16,339100.0,28.8676,28.9017,28.7311,28.7652,339100.0
2009-03-20 11:30:00,42.16,42.37,42.1,42.32,347300.0,28.7652,28.9085,28.7243,28.8744,347300.0
2009-03-20 11:40:00,42.33,42.45,42.05,42.06,376500.0,28.8812,28.9631,28.6902,28.697,376500.0
2009-03-20 11:50:00,42.06,42.12,41.92,41.98,279600.0,28.697,28.7379,28.6015,28.6424,279600.0
2009-03-20 12:00:00,41.99,42.11,41.93,42.04,201900.0,28.6492,28.7311,28.6083,28.6833,201900.0
2009-03-20 12:10:00,42.04,42.31,42.04,42.31,235600.0,28.6833,28.8676,28.6833,28.8676,235600.0
2009-03-20 12:20:00,42.32,42.46,42.31,42.36,249200.0,28.8744,28.9699,28.8676,28.9017,249200.0
2009-03-20 12:30:00,42.36,42.6,42.33,42.52,223000.0,28.9017,29.0654,28.8812,29.0108,223000.0
2009-03-20 12:40:00,42.52,42.57,42.41,42.47,325700.0,29.0108,29.045,28.9358,28.9767,325700.0
2009-03-20 12:50:00,42.47,42.49,42.1,42.26,317400.0,28.9767,28.9904,28.7243,28.8334,317400.0
2009-03-20 13:00:00,42.26,42.49,42.23,42.3,174500.0,28.8334,28.9904,28.813,28.8607,174500.0
2009-03-20 13:10:00,42.3,42.36,42.15,42.15,179400.0,28.8607,28.9017,28.7584,28.7584,179400.0
2009-03-20 13:20:00,42.15,42.17,41.88,41.9,174800.0,28.7584,28.772,28.5742,28.5878,174800.0
2009-03-20 13:30:00,41.91,42.06,41.8,41.81,175400.0,28.5946,28.697,28.5196,28.5264,175400.0
2009-03-20 13:40:00,41.82,41.83,41.51,41.54,205700.0,28.5332,28.5401,28.3217,28.3422,205700.0
2009-03-20 13:50:00,41.56,41.72,41.45,41.49,268100.0,28.3558,28.465,28.2808,28.3081,268100.0
2009-03-20 14:00:00,41.49,41.56,41.3,41.35,318100.0,28.3081,28.3558,28.1784,28.2126,318100.0
2009-03-20 14:10:00,41.35,41.56,41.27,41.53,304500.0,28.2126,28.3558,28.158,28.3354,304500.0
2009-03-20 14:20:00,41.53,41.55,41.29,41.49,278300.0,28.3354,28.349,28.1716,28.3081,278300.0
2009-03-20 14:30:00,41.49,41.6,41.39,41.5,313300.0,28.3081,28.3831,28.2399,28.3149,313300.0
2009-03-20 14:40:00,41.49,41.51,41.32,41.37,254500.0,28.3081,28.3217,28.1921,28.2262,254500.0
2009-03-20 14:50:00,41.37,41.5,41.24,41.48,320400.0,28.2262,28.3149,28.1375,28.3013,320400.0
2009-03-20 15:00:00,41.47,41.79,41.47,41.74,371300.0,28.2944,28.5128,28.2944,28.4787,371300.0
2009-03-20 15:10:00,41.74,41.85,41.58,41.6,297200.0,28.4787,28.5537,28.3695,28.3831,297200.0
2009-03-20 15:20:00,41.59,41.96,41.59,41.91,467400.0,28.3763,28.6288,28.3763,28.5946,467400.0
2009-03-20 15:30:00,41.93,42.23,41.89,41.95,549400.0,28.6083,28.813,28.581,28.6219,549400.0
2009-03-20 15:40:00,41.96,41.99,41.75,41.78,561600.0,28.6288,28.6492,28.4855,28.5059,561600.0
2009-03-20 15:50:00,41.78,41.84,41.39,41.46,1190500.0,28.5059,28.5469,28.2399,28.2876,1190500.0
2009-03-23 09:30:00,42.44,43.26,42.3,43.24,770000.0,28.9563,29.5157,28.8607,29.5021,770000.0
2009-03-23 09:40:00,43.24,43.75,43.11,43.55,818100.0,29.5021,29.8501,29.4134,29.7136,818100.0
2009-03-23 09:50:00,43.55,44.16,43.48,44.14,605000.0,29.7136,30.1298,29.6658,30.1161,605000.0
2009-03-23 10:00:00,44.16,44.72,44.16,44.5,610200.0,30.1298,30.5119,30.1298,30.3618,610200.0
2009-03-23 10:10:00,44.52,44.78,44.37,44.73,458900.0,30.3754,30.5528,30.2731,30.5187,458900.0
2009-03-23 10:20:00,44.74,44.95,44.7,44.85,531100.0,30.5255,30.6688,30.4982,30.6006,531100.0
2009-03-23 10:30:00,44.83,45.6,44.83,45.57,755700.0,30.5869,31.1123,30.5869,31.0918,755700.0
2009-03-23 10:40:00,45.57,45.59,45.1,45.16,478600.0,31.0918,31.1055,30.7711,30.8121,478600.0
2009-03-23 10:50:00,45.16,45.6,45.1,45.49,694200.0,30.8121,31.1123,30.7711,31.0372,694200.0
2009-03-23 11:00:00,45.5,45.73,45.32,45.32,437600.0,31.0441,31.201,30.9212,30.9212,437600.0
2009-03-23 11:10:00,45.32,45.37,45.16,45.16,217100.0,30.9212,30.9554,30.8121,30.8121,217100.0
2009-03-23 11:20:00,45.17,45.17,44.85,45.0,378000.0,30.8189,30.8189,30.6006,30.7029,378000.0
2009-03-23 11:30:00,44.99,45.2,44.99,45.08,287100.0,30.6961,30.8394,30.6961,30.7575,287100.0
2009-03-23 11:40:00,45.08,45.25,45.07,45.19,192000.0,30.7575,30.8735,30.7507,30.8325,192000.0
2009-03-23 11:50:00,45.19,45.36,45.17,45.2,335100.0,30.8325,30.9485,30.8189,30.8394,335100.0
2009-03-23 12:00:00,45.19,45.2,45.0,45.01,170700.0,30.8325,30.8394,30.7029,30.7097,170700.0
2009-03-23 12:10:00,45.01,45.03,44.84,44.98,298200.0,30.7097,30.7234,30.5937,30.6893,298200.0
2009-03-23 12:20:00,44.98,45.0,44.88,44.93,244700.0,30.6893,30.7029,30.621,30.6552,244700.0
2009-03-23 12:30:00,44.94,44.98,44.87,44.87,199000.0,30.662,30.6893,30.6142,30.6142,199000.0
2009-03-23 12:40:00,44.88,45.07,44.87,45.07,163800.0,30.621,30.7507,30.6142,30.7507,163800.0
2009-03-23 12:50:00,45.06,45.1,44.88,44.89,192000.0,30.7438,30.7711,30.621,30.6279,192000.0
2009-03-23 13:00:00,44.9,44.92,44.7,44.72,290300.0,30.6347,30.6483,30.4982,30.5119,290300.0
2009-03-23 13:10:00,44.72,44.93,44.7,44.78,389000.0,30.5119,30.6552,30.4982,30.5528,389000.0
2009-03-23 13:20:00,44.78,44.81,44.4,44.42,321300.0,30.5528,30.5733,30.2935,30.3072,321300.0
2009-03-23 13:30:00,44.41,44.63,44.32,44.59,230500.0,30.3004,30.4505,30.239,30.4232,230500.0
2009-03-23 13:40:00,44.58,44.64,44.51,44.63,197300.0,30.4163,30.4573,30.3686,30.4505,197300.0
2009-03-23 13:50:00,44.62,44.69,44.4,44.48,151000.0,30.4436,30.4914,30.2935,30.3481,151000.0
2009-03-23 14:00:00,44.48,44.73,44.46,44.66,215900.0,30.3481,30.5187,30.3345,30.4709,215900.0
2009-03-23 14:10:00,44.66,44.69,44.44,44.52,213500.0,30.4709,30.4914,30.3208,30.3754,213500.0
2009-03-23 14:20:00,44.51,45.1,44.49,45.1,377600.0,30.3686,30.7711,30.3549,30.7711,377600.0
2009-03-23 14:30:00,45.11,45.31,44.99,45.07,449000.0,30.778,30.9144,30.6961,30.7507,449000.0
2009-03-23 14:40:00,45.08,45.29,44.94,45.27,230100.0,30.7575,30.9008,30.662,30.8871,230100.0
2009-03-23 14:50:00,45.28,45.54,45.24,45.49,498200.0,30.894,31.0713,30.8667,31.0372,498200.0
2009-03-23 15:00:00,45.49,45.68,45.28,45.66,599300.0,31.0372,31.1669,30.894,31.1532,599300.0
2009-03-23 15:10:00,45.65,46.0,45.65,45.97,610000.0,31.1464,31.3852,31.1464,31.3647,610000.0
2009-03-23 15:20:00,45.96,46.12,45.85,46.07,647500.0,31.3579,31.4671,31.2829,31.433,647500.0
2009-03-23 15:30:00,46.08,46.29,45.88,46.27,728700.0,31.4398,31.5831,31.3033,31.5694,728700.0
2009-03-23 15:40:00,46.29,46.68,46.17,46.68,997400.0,31.5831,31.8492,31.5012,31.8492,997400.0
2009-03-23 15:50:00,46.67,46.8,46.47,46.73,1611500.0,31.8423,31.931,31.7059,31.8833,1611500.0
2009-03-24 09:30:00,45.51,45.77,45.12,45.55,751500.0,31.0509,31.2283,30.7848,31.0782,751500.0
2009-03-24 09:40:00,45.56,46.05,45.46,45.76,618100.0,31.085,31.4193,31.0168,31.2214,618100.0
2009-03-24 09:50:00,45.78,45.99,45.53,45.88,553700.0,31.2351,31.3784,31.0645,31.3033,553700.0
2009-03-24 10:00:00,45.89,46.13,45.71,45.82,483700.0,31.3101,31.4739,31.1873,31.2624,483700.0
2009-03-24 10:10:00,45.82,45.92,45.6,45.65,358200.0,31.2624,31.3306,31.1123,31.1464,358200.0
2009-03-24 10:20:00,45.65,46.11,45.65,46.0,488500.0,31.1464,31.4602,31.1464,31.3852,488500.0
2009-03-24 10:30:00,45.99,46.01,45.67,45.85,329000.0,31.3784,31.392,31.16,31.2829,329000.0
2009-03-24 10:40:00,45.84,45.99,45.59,45.78,279800.0,31.276,31.3784,31.1055,31.2351,279800.0
2009-03-24 10:50:00,45.77,46.0,45.77,45.91,279400.0,31.2283,31.3852,31.2283,31.3238,279400.0
2009-03-24 11:00:00,45.91,46.48,45.76,46.47,459500.0,31.3238,31.7127,31.2214,31.7059,459500.0
2009-03-24 11:10:00,46.47,46.71,46.2,46.22,399700.0,31.7059,31.8696,31.5217,31.5353,399700.0
2009-03-24 11:20:00,46.24,46.76,46.19,46.71,341000.0,31.5489,31.9037,31.5148,31.8696,341000.0
2009-03-24 11:30:00,46.69,46.74,46.47,46.74,236800.0,31.856,31.8901,31.7059,31.8901,236800.0
2009-03-24 11:40:00,46.73,46.74,46.48,46.62,224500.0,31.8833,31.8901,31.7127,31.8082,224500.0
2009-03-24 11:50:00,46.63,46.68,46.4,46.43,232600.0,31.815,31.8492,31.6581,31.6786,232600.0
2009-03-24 12:00:00,46.42,46.75,46.32,46.56,304900.0,31.6718,31.8969,31.6035,31.7673,304900.0
2009-03-24 12:10:00,46.56,46.99,46.49,46.98,371700.0,31.7673,32.0607,31.7195,32.0538,371700.0
2009-03-24 12:20:00,46.97,47.05,46.91,47.03,324700.0,32.047,32.1016,32.0061,32.088,324700.0
2009-03-24 12:30:00,47.02,47.22,46.93,46.93,438300.0,32.0811,32.2176,32.0197,32.0197,438300.0
2009-03-24 12:40:00,46.93,47.05,46.88,47.01,348700.0,32.0197,32.1016,31.9856,32.0743,348700.0
2009-03-24 12:50:00,47.01,47.23,47.0,47.1,274500.0,32.0743,32.2244,32.0675,32.1357,274500.0
2009-03-24 13:00:00,47.11,47.13,46.96,47.01,224400.0,32.1425,32.1562,32.0402,32.0743,224400.0
2009-03-24 13:10:00,47.01,47.02,46.86,46.93,314000.0,32.0743,32.0811,31.972,32.0197,314000.0
2009-03-24 13:20:00,46.94,47.14,46.94,47.05,257300.0,32.0265,32.163,32.0265,32.1016,257300.0
2009-03-24 13:30:00,47.06,47.07,46.64,46.79,319000.0,32.1084,32.1152,31.8219,31.9242,319000.0
2009-03-24 13:40:00,46.79,46.93,46.66,46.66,149000.0,31.9242,32.0197,31.8355,31.8355,149000.0
2009-03-24 13:50:00,46.66,46.73,46.46,46.65,247900.0,31.8355,31.8833,31.699,31.8287,247900.0
2009-03-24 14:00:00,46.67,47.0,46.65,47.0,203200.0,31.8423,32.0675,31.8287,32.0675,203200.0
2009-03-24 14:10:00,47.0,47.19,46.88,47.02,249300.0,32.0675,32.1971,31.9856,32.0811,249300.0
2009-03-24 14:20:00,47.02,47.19,46.91,46.91,174600.0,32.0811,32.1971,32.0061,32.0061,174600.0
2009-03-24 14:30:00,46.91,47.08,46.89,47.02,215100.0,32.0061,32.1221,31.9924,32.0811,215100.0
2009-03-24 14:40:00,47.01,47.26,47.01,47.12,252800.0,32.0743,32.2449,32.0743,32.1494,252800.0
2009-03-24 14:50:00,47.12,47.19,46.76,46.87,227400.0,32.1494,32.1971,31.9037,31.9788,227400.0
2009-03-24 15:00:00,46.88,47.05,46.56,46.6,266800.0,31.9856,32.1016,31.7673,31.7946,266800.0
2009-03-24 15:10:00,46.58,46.68,46.48,46.49,262400.0,31.7809,31.8492,31.7127,31.7195,262400.0
2009-03-24 15:20:00,46.5,46.65,46.27,46.32,628200.0,31.7263,31.8287,31.5694,31.6035,628200.0
2009-03-24 15:30:00,46.31,46.44,46.14,46.37,484300.0,31.5967,31.6854,31.4807,31.6376,484300.0
2009-03-24 15:40:00,46.37,46.45,46.05,46.05,806200.0,31.6376,31.6922,31.4193,31.4193,806200.0
2009-03-24 15:50:00,46.05,46.09,45.95,46.0,1415400.0,31.4193,31.4466,31.3511,31.3852,1415400.0
2009-03-25 09:30:00,45.94,46.14,45.37,45.97,651600.0,31.3443,31.4807,30.9554,31.3647,651600.0
2009-03-25 09:40:00,45.96,46.21,45.59,45.83,603000.0,31.3579,31.5285,31.1055,31.2692,603000.0
2009-03-25 09:50:00,45.84,45.84,45.46,45.65,430600.0,31.276,31.276,31.0168,31.1464,430600.0
2009-03-25 10:00:00,45.62,46.07,45.62,46.05,739500.0,31.1259,31.433,31.1259,31.4193,739500.0
2009-03-25 10:10:00,46.06,46.06,45.62,45.72,571600.0,31.4261,31.4261,31.1259,31.1942,571600.0
2009-03-25 10:20:00,45.7,45.82,45.6,45.76,286400.0,31.1805,31.2624,31.1123,31.2214,286400.0
2009-03-25 10:30:00,45.74,46.64,45.61,46.48,478500.0,31.2078,31.8219,31.1191,31.7127,478500.0
2009-03-25 10:40:00,46.49,46.57,45.92,45.99,265600.0,31.7195,31.7741,31.3306,31.3784,265600.0
2009-03-25 10:50:00,46.0,46.09,45.9,45.95,283200.0,31.3852,31.4466,31.317,31.3511,283200.0
2009-03-25 11:00:00,45.95,46.05,45.86,45.99,342900.0,31.3511,31.4193,31.2897,31.3784,342900.0
2009-03-25 11:10:00,46.0,46.09,45.73,45.75,297400.0,31.3852,31.4466,31.201,31.2146,297400.0
2009-03-25 11:20:00,45.75,45.82,45.49,45.5,301900.0,31.2146,31.2624,31.0372,31.0441,301900.0
2009-03-25 11:30:00,45.5,45.52,45.21,45.27,353000.0,31.0441,31.0577,30.8462,30.8871,353000.0
2009-03-25 11:40:00,45.28,45.81,45.2,45.63,387700.0,30.894,31.2556,30.8394,31.1328,387700.0
2009-03-25 11:50:00,45.64,45.64,45.33,45.37,211100.0,31.1396,31.1396,30.9281,30.9554,211100.0
2009-03-25 12:00:00,45.38,45.68,45.34,45.66,210800.0,30.9622,31.1669,30.9349,31.1532,210800.0
2009-03-25 12:10:00,45.66,45.69,45.51,45.52,133100.0,31.1532,31.1737,31.0509,31.0577,133100.0
2009-03-25 12:20:00,45.53,45.53,45.19,45.25,404400.0,31.0645,31.0645,30.8325,30.8735,404400.0
2009-03-25 12:30:00,45.24,45.3,45.12,45.29,293200.0,30.8667,30.9076,30.7848,30.9008,293200.0
2009-03-25 12:40:00,45.29,45.34,45.07,45.13,278600.0,30.9008,30.9349,30.7507,30.7916,278600.0
2009-03-25 12:50:00,45.12,45.14,45.02,45.03,219500.0,30.7848,30.7984,30.7166,30.7234,219500.0
2009-03-25 13:00:00,45.03,45.14,45.03,45.04,351200.0,30.7234,30.7984,30.7234,30.7302,351200.0
2009-03-25 13:10:00,45.04,45.06,44.85,44.92,307500.0,30.7302,30.7438,30.6006,30.6483,307500.0
2009-03-25 13:20:00,44.92,45.0,44.72,44.81,274100.0,30.6483,30.7029,30.5119,30.5733,274100.0
2009-03-25 13:30:00,44.81,44.93,44.75,44.85,321600.0,30.5733,30.6552,30.5323,30.6006,321600.0
2009-03-25 13:40:00,44.85,44.87,44.55,44.7,254300.0,30.6006,30.6142,30.3959,30.4982,254300.0
2009-03-25 13:50:00,44.7,45.04,44.64,44.91,322700.0,30.4982,30.7302,30.4573,30.6415,322700.0
2009-03-25 14:00:00,44.91,44.94,44.42,44.48,516900.0,30.6415,30.662,30.3072,30.3481,516900.0
2009-03-25 14:10:00,44.48,44.73,44.37,44.44,295000.0,30.3481,30.5187,30.2731,30.3208,295000.0
2009-03-25 14:20:00,44.44,44.55,44.29,44.37,366700.0,30.3208,30.3959,30.2185,30.2731,366700.0
2009-03-25 14:30:00,44.38,44.42,44.12,44.2,268800.0,30.2799,30.3072,30.1025,30.1571,268800.0
2009-03-25 14:40:00,44.18,44.23,43.71,43.9,350800.0,30.1434,30.1775,29.8228,29.9524,350800.0
2009-03-25 14:50:00,43.9,44.27,43.78,44.01,314000.0,29.9524,30.2048,29.8705,30.0274,314000.0
2009-03-25 15:00:00,44.01,44.07,43.8,43.81,321300.0,30.0274,30.0684,29.8842,29.891,321300.0
2009-03-25 15:10:00,43.81,44.0,43.76,43.97,398400.0,29.891,30.0206,29.8569,30.0002,398400.0
2009-03-25 15:20:00,43.97,44.35,43.93,44.34,402100.0,30.0002,30.2594,29.9729,30.2526,402100.0
2009-03-25 15:30:00,44.35,44.5,44.26,44.34,466900.0,30.2594,30.3618,30.198,30.2526,466900.0
2009-03-25 15:40:00,44.34,44.77,44.21,44.66,526800.0,30.2526,30.546,30.1639,30.4709,526800.0
2009-03-25 15:50:00,44.66,45.48,44.6,45.36,904600.0,30.4709,31.0304,30.43,30.9485,904600.0
2009-03-26 09:30:00,46.35,46.77,46.07,46.75,466400.0,31.624,31.9106,31.433,31.8969,466400.0
2009-03-26 09:40:00,46.77,46.97,46.34,46.47,449200.0,31.9106,32.047,31.6172,31.7059,449200.0
2009-03-26 09:50:00,46.47,46.53,45.78,46.04,385000.0,31.7059,31.7468,31.2351,31.4125,385000.0
2009-03-26 10:00:00,46.08,46.66,46.0,46.46,299500.0,31.4398,31.8355,31.3852,31.699,299500.0
2009-03-26 10:10:00,46.46,46.53,46.03,46.4,274800.0,31.699,31.7468,31.4057,31.6581,274800.0
2009-03-26 10:20:00,46.4,46.5,45.8,45.92,206300.0,31.6581,31.7263,31.2487,31.3306,206300.0
2009-03-26 10:30:00,45.88,45.89,45.41,45.57,563800.0,31.3033,31.3101,30.9826,31.0918,563800.0
2009-03-26 10:40:00,45.56,45.94,45.13,45.21,389700.0,31.085,31.3443,30.7916,30.8462,389700.0
2009-03-26 10:50:00,45.22,45.31,44.97,45.25,270200.0,30.853,30.9144,30.6824,30.8735,270200.0
2009-03-26 11:00:00,45.24,45.82,45.1,45.78,230100.0,30.8667,31.2624,30.7711,31.2351,230100.0
2009-03-26 11:10:00,45.76,45.94,45.43,45.81,229300.0,31.2214,31.3443,30.9963,31.2556,229300.0
2009-03-26 11:20:00,45.83,46.2,45.72,45.74,281600.0,31.2692,31.5217,31.1942,31.2078,281600.0
2009-03-26 11:30:00,45.73,46.19,45.73,46.04,213500.0,31.201,31.5148,31.201,31.4125,213500.0
2009-03-26 11:40:00,46.06,46.14,45.75,45.82,182600.0,31.4261,31.4807,31.2146,31.2624,182600.0
2009-03-26 11:50:00,45.82,45.91,45.5,45.77,139200.0,31.2624,31.3238,31.0441,31.2283,139200.0
2009-03-26 12:00:00,45.76,46.22,45.68,46.12,211800.0,31.2214,31.5353,31.1669,31.4671,211800.0
2009-03-26 12:10:00,46.1,46.1,45.79,46.07,148400.0,31.4534,31.4534,31.2419,31.433,148400.0
2009-03-26 12:20:00,46.08,46.15,45.94,46.09,202100.0,31.4398,31.4875,31.3443,31.4466,202100.0
2009-03-26 12:30:00,46.07,46.09,45.74,46.05,145400.0,31.433,31.4466,31.2078,31.4193,145400.0
2009-03-26 12:40:00,46.06,46.06,45.69,45.9,194300.0,31.4261,31.4261,31.1737,31.317,194300.0
2009-03-26 12:50:00,45.93,46.02,45.74,46.0,104900.0,31.3374,31.3988,31.2078,31.3852,104900.0
2009-03-26 13:00:00,45.99,46.47,45.95,46.41,329500.0,31.3784,31.7059,31.3511,31.6649,329500.0
2009-03-26 13:10:00,46.4,46.4,46.09,46.26,252900.0,31.6581,31.6581,31.4466,31.5626,252900.0
2009-03-26 13:20:00,46.24,46.57,46.16,46.22,285200.0,31.5489,31.7741,31.4944,31.5353,285200.0
2009-03-26 13:30:00,46.22,46.39,46.12,46.18,195400.0,31.5353,31.6513,31.4671,31.508,195400.0
2009-03-26 13:40:00,46.19,46.34,46.05,46.29,163500.0,31.5148,31.6172,31.4193,31.5831,163500.0
2009-03-26 13:50:00,46.29,46.55,46.26,46.26,483700.0,31.5831,31.7605,31.5626,31.5626,483700.0
2009-03-26 14:00:00,46.27,46.44,46.11,46.3,484800.0,31.5694,31.6854,31.4602,31.5899,484800.0
2009-03-26 14:10:00,46.3,46.37,46.01,46.12,278100.0,31.5899,31.6376,31.392,31.4671,278100.0
2009-03-26 14:20:00,46.11,46.36,45.9,45.93,256900.0,31.4602,31.6308,31.317,31.3374,256900.0
2009-03-26 14:30:00,45.93,46.2,45.85,46.09,286400.0,31.3374,31.5217,31.2829,31.4466,286400.0
2009-03-26 14:40:00,46.09,46.17,45.81,45.89,303300.0,31.4466,31.5012,31.2556,31.3101,303300.0
2009-03-26 14:50:00,45.89,45.92,45.24,45.26,396300.0,31.3101,31.3306,30.8667,30.8803,396300.0
2009-03-26 15:00:00,45.26,45.34,45.0,45.24,355100.0,30.8803,30.9349,30.7029,30.8667,355100.0
2009-03-26 15:10:00,45.24,45.32,45.0,45.06,304200.0,30.8667,30.9212,30.7029,30.7438,304200.0
2009-03-26 15:20:00,45.06,45.57,45.03,45.48,353000.0,30.7438,31.0918,30.7234,31.0304,353000.0
2009-03-26 15:30:00,45.48,45.7,45.21,45.54,479600.0,31.0304,31.1805,30.8462,31.0713,479600.0
2009-03-26 15:40:00,45.54,45.82,45.36,45.47,578000.0,31.0713,31.2624,30.9485,31.0236,578000.0
2009-03-26 15:50:00,45.48,45.77,45.3,45.43,990900.0,31.0304,31.2283,30.9076,30.9963,990900.0
2009-03-27 09:30:00,44.58,44.87,43.63,43.84,648400.0,30.4163,30.6142,29.7682,29.9115,648400.0
2009-03-27 09:40:00,43.81,44.12,43.75,43.95,356300.0,29.891,30.1025,29.8501,29.9865,356300.0
2009-03-27 09:50:00,43.94,44.02,43.67,43.81,362400.0,29.9797,30.0343,29.7955,29.891,362400.0
2009-03-27 10:00:00,43.83,43.95,43.37,43.38,377400.0,29.9046,29.9865,29.5908,29.5976,377400.0
2009-03-27 10:10:00,43.39,43.74,43.31,43.33,336300.0,29.6044,29.8432,29.5498,29.5635,336300.0
2009-03-27 10:20:00,43.33,43.52,43.27,43.42,272000.0,29.5635,29.6931,29.5226,29.6249,272000.0
2009-03-27 10:30:00,43.43,43.66,43.31,43.56,262700.0,29.6317,29.7886,29.5498,29.7204,262700.0
2009-03-27 10:40:00,43.58,43.85,43.46,43.7,266300.0,29.7341,29.9183,29.6522,29.8159,266300.0
2009-03-27 10:50:00,43.68,43.97,43.68,43.77,271100.0,29.8023,30.0002,29.8023,29.8637,271100.0
2009-03-27 11:00:00,43.75,43.99,43.67,43.79,246000.0,29.8501,30.0138,29.7955,29.8773,246000.0
2009-03-27 11:10:00,43.79,43.95,43.66,43.86,211700.0,29.8773,29.9865,29.7886,29.9251,211700.0
2009-03-27 11:20:00,43.85,44.36,43.82,44.02,238200.0,29.9183,30.2662,29.8978,30.0343,238200.0
2009-03-27 11:30:00,44.02,44.19,43.81,44.07,176300.0,30.0343,30.1503,29.891,30.0684,176300.0
2009-03-27 11:40:00,44.02,44.17,43.94,43.99,190300.0,30.0343,30.1366,29.9797,30.0138,190300.0
2009-03-27 11:50:00,43.99,44.39,43.98,44.2,215500.0,30.0138,30.2867,30.007,30.1571,215500.0
2009-03-27 12:00:00,44.19,44.39,44.12,44.29,101300.0,30.1503,30.2867,30.1025,30.2185,101300.0
2009-03-27 12:10:00,44.28,44.29,43.94,43.97,142300.0,30.2117,30.2185,29.9797,30.0002,142300.0
2009-03-27 12:20:00,43.98,44.05,43.9,43.92,106000.0,30.007,30.0547,29.9524,29.966,106000.0
2009-03-27 12:30:00,43.93,43.99,43.7,43.73,157200.0,29.9729,30.0138,29.8159,29.8364,157200.0
2009-03-27 12:40:00,43.73,43.83,43.66,43.68,130100.0,29.8364,29.9046,29.7886,29.8023,130100.0
2009-03-27 12:50:00,43.68,43.73,43.41,43.49,172600.0,29.8023,29.8364,29.6181,29.6727,172600.0
2009-03-27 13:00:00,43.51,43.6,43.25,43.42,227800.0,29.6863,29.7477,29.5089,29.6249,227800.0
2009-03-27 13:10:00,43.42,43.45,43.24,43.41,123200.0,29.6249,29.6454,29.5021,29.6181,123200.0
2009-03-27 13:20:00,43.43,43.6,43.42,43.53,125300.0,29.6317,29.7477,29.6249,29.6999,125300.0
2009-03-27 13:30:00,43.51,43.73,43.4,43.56,175600.0,29.6863,29.8364,29.6113,29.7204,175600.0
2009-03-27 13:40:00,43.56,43.61,43.26,43.48,237700.0,29.7204,29.7545,29.5157,29.6658,237700.0
2009-03-27 13:50:00,43.48,43.48,43.27,43.35,152100.0,29.6658,29.6658,29.5226,29.5771,152100.0
2009-03-27 14:00:00,43.36,43.39,43.2,43.28,296300.0,29.584,29.6044,29.4748,29.5294,296300.0
2009-03-27 14:10:00,43.28,43.32,43.16,43.29,282100.0,29.5294,29.5567,29.4475,29.5362,282100.0
2009-03-27 14:20:00,43.31,43.59,43.25,43.51,215100.0,29.5498,29.7409,29.5089,29.6863,215100.0
2009-03-27 14:30:00,43.51,43.58,43.34,43.43,163600.0,29.6863,29.7341,29.5703,29.6317,163600.0
2009-03-27 14:40:00,43.42,43.58,43.31,43.53,207800.0,29.6249,29.7341,29.5498,29.6999,207800.0
2009-03-27 14:50:00,43.54,43.76,43.41,43.75,273600.0,29.7068,29.8569,29.6181,29.8501,273600.0
2009-03-27 15:00:00,43.75,44.0,43.73,43.87,303700.0,29.8501,30.0206,29.8364,29.9319,303700.0
2009-03-27 15:10:00,43.86,43.94,43.61,43.81,220200.0,29.9251,29.9797,29.7545,29.891,220200.0
2009-03-27 15:20:00,43.81,43.85,43.5,43.61,266000.0,29.891,29.9183,29.6795,29.7545,266000.0
2009-03-27 15:30:00,43.61,43.75,43.35,43.38,372300.0,29.7545,29.8501,29.5771,29.5976,372300.0
2009-03-27 15:40:00,43.36,43.66,43.3,43.58,452500.0,29.584,29.7886,29.543,29.7341,452500.0
2009-03-27 15:50:00,43.59,43.74,43.26,43.52,702000.0,29.7409,29.8432,29.5157,29.6931,702000.0
2009-03-30 09:30:00,42.2,42.57,41.61,41.66,527000.0,28.7925,29.045,28.39,28.4241,527000.0
2009-03-30 09:40:00,41.64,41.74,41.43,41.52,553400.0,28.4104,28.4787,28.2671,28.3286,553400.0
2009-03-30 09:50:00,41.5,41.66,41.45,41.48,387500.0,28.3149,28.4241,28.2808,28.3013,387500.0
2009-03-30 10:00:00,41.48,41.68,41.44,41.63,302000.0,28.3013,28.4377,28.274,28.4036,302000.0
2009-03-30 10:10:00,41.63,41.75,41.42,41.46,311400.0,28.4036,28.4855,28.2603,28.2876,311400.0
2009-03-30 10:20:00,41.48,41.51,41.27,41.51,281200.0,28.3013,28.3217,28.158,28.3217,281200.0
2009-03-30 10:30:00,41.5,41.5,41.2,41.36,267500.0,28.3149,28.3149,28.1102,28.2194,267500.0
2009-03-30 10:40:00,41.38,41.54,41.34,41.42,210600.0,28.233,28.3422,28.2057,28.2603,210600.0
2009-03-30 10:50:00,41.42,41.73,41.4,41.62,281500.0,28.2603,28.4718,28.2467,28.3968,281500.0
2009-03-30 11:00:00,41.59,41.62,41.42,41.42,228800.0,28.3763,28.3968,28.2603,28.2603,228800.0
2009-03-30 11:10:00,41.43,41.71,41.41,41.71,352100.0,28.2671,28.4582,28.2535,28.4582,352100.0
2009-03-30 11:20:00,41.72,41.97,41.36,41.37,316100.0,28.465,28.6356,28.2194,28.2262,316100.0
2009-03-30 11:30:00,41.37,41.44,41.19,41.29,223800.0,28.2262,28.274,28.1034,28.1716,223800.0
2009-03-30 11:40:00,41.28,41.37,41.23,41.31,194500.0,28.1648,28.2262,28.1307,28.1853,194500.0
2009-03-30 11:50:00,41.3,41.45,41.18,41.43,257400.0,28.1784,28.2808,28.0966,28.2671,257400.0
2009-03-30 12:00:00,41.42,41.45,41.13,41.15,160200.0,28.2603,28.2808,28.0625,28.0761,160200.0
2009-03-30 12:10:00,41.16,41.47,41.08,41.46,157000.0,28.0829,28.2944,28.0283,28.2876,157000.0
2009-03-30 12:20:00,41.45,41.46,41.21,41.24,135200.0,28.2808,28.2876,28.117,28.1375,135200.0
2009-03-30 12:30:00,41.24,41.25,41.14,41.16,144400.0,28.1375,28.1443,28.0693,28.0829,144400.0
2009-03-30 12:40:00,41.16,41.18,41.01,41.02,125600.0,28.0829,28.0966,27.9806,27.9874,125600.0
2009-03-30 12:50:00,41.03,41.05,40.78,40.8,179300.0,27.9942,28.0079,27.8237,27.8373,179300.0
2009-03-30 13:00:00,40.8,40.8,40.52,40.53,328800.0,27.8373,27.8373,27.6463,27.6531,328800.0
2009-03-30 13:10:00,40.53,40.73,40.51,40.65,204500.0,27.6531,27.7895,27.6394,27.735,204500.0
2009-03-30 13:20:00,40.65,40.98,40.6,40.9,160900.0,27.735,27.9601,27.7008,27.9055,160900.0
2009-03-30 13:30:00,40.89,40.92,40.63,40.75,156300.0,27.8987,27.9192,27.7213,27.8032,156300.0
2009-03-30 13:40:00,40.76,40.84,40.51,40.57,269200.0,27.81,27.8646,27.6394,27.6804,269200.0
2009-03-30 13:50:00,40.57,40.61,40.53,40.55,170700.0,27.6804,27.7077,27.6531,27.6667,170700.0
2009-03-30 14:00:00,40.55,40.75,40.48,40.69,235900.0,27.6667,27.8032,27.619,27.7623,235900.0
2009-03-30 14:10:00,40.69,41.05,40.69,41.03,245700.0,27.7623,28.0079,27.7623,27.9942,245700.0
2009-03-30 14:20:00,41.03,41.07,40.86,40.87,303400.0,27.9942,28.0215,27.8782,27.8851,303400.0
2009-03-30 14:30:00,40.87,41.02,40.79,40.85,155600.0,27.8851,27.9874,27.8305,27.8714,155600.0
2009-03-30 14:40:00,40.85,40.9,40.71,40.8,179600.0,27.8714,27.9055,27.7759,27.8373,179600.0
2009-03-30 14:50:00,40.8,40.85,40.71,40.78,250600.0,27.8373,27.8714,27.7759,27.8237,250600.0
2009-03-30 15:00:00,40.78,41.13,40.73,41.13,241200.0,27.8237,28.0625,27.7895,28.0625,241200.0
2009-03-30 15:10:00,41.12,41.22,41.02,41.09,258300.0,28.0556,28.1239,27.9874,28.0352,258300.0
2009-03-30 15:20:00,41.09,41.45,41.08,41.17,310100.0,28.0352,28.2808,28.0283,28.0898,310100.0
2009-03-30 15:30:00,41.17,41.44,41.15,41.15,463500.0,28.0898,28.274,28.0761,28.0761,463500.0
2009-03-30 15:40:00,41.17,41.18,40.94,41.02,618700.0,28.0898,28.0966,27.9328,27.9874,618700.0
2009-03-30 15:50:00,41.02,41.36,41.01,41.15,1043900.0,27.9874,28.2194,27.9806,28.0761,1043900.0
2009-03-31 09:30:00,42.11,42.11,41.51,41.6,407000.0,28.7311,28.7311,28.3217,28.3831,407000.0
2009-03-31 09:40:00,41.59,41.69,41.12,41.12,343800.0,28.3763,28.4445,28.0556,28.0556,343800.0
2009-03-31 09:50:00,41.13,41.14,40.57,40.59,396300.0,28.0625,28.0693,27.6804,27.694,396300.0
2009-03-31 10:00:00,40.6,40.62,40.16,40.47,509800.0,27.7008,27.7145,27.4006,27.6122,509800.0
2009-03-31 10:10:00,40.47,40.56,40.27,40.53,243200.0,27.6122,27.6736,27.4757,27.6531,243200.0
2009-03-31 10:20:00,40.53,40.77,40.45,40.77,198300.0,27.6531,27.8168,27.5985,27.8168,198300.0
2009-03-31 10:30:00,40.75,41.06,40.72,40.86,245400.0,27.8032,28.0147,27.7827,27.8782,245400.0
2009-03-31 10:40:00,40.86,41.15,40.86,41.09,161800.0,27.8782,28.0761,27.8782,28.0352,161800.0
2009-03-31 10:50:00,41.09,41.15,40.89,41.12,301200.0,28.0352,28.0761,27.8987,28.0556,301200.0
2009-03-31 11:00:00,41.12,41.65,41.11,41.63,269100.0,28.0556,28.4172,28.0488,28.4036,269100.0
2009-03-31 11:10:00,41.63,41.79,41.52,41.71,265000.0,28.4036,28.5128,28.3286,28.4582,265000.0
2009-03-31 11:20:00,41.7,41.84,41.62,41.7,278500.0,28.4514,28.5469,28.3968,28.4514,278500.0
2009-03-31 11:30:00,41.71,41.72,41.53,41.65,184500.0,28.4582,28.465,28.3354,28.4172,184500.0
2009-03-31 11:40:00,41.65,41.99,41.52,41.98,226500.0,28.4172,28.6492,28.3286,28.6424,226500.0
2009-03-31 11:50:00,41.99,42.0,41.74,41.9,185500.0,28.6492,28.656,28.4787,28.5878,185500.0
2009-03-31 12:00:00,41.9,41.93,41.62,41.71,147500.0,28.5878,28.6083,28.3968,28.4582,147500.0
2009-03-31 12:10:00,41.7,41.72,41.54,41.55,125600.0,28.4514,28.465,28.3422,28.349,125600.0
2009-03-31 12:20:00,41.56,41.58,41.19,41.22,257100.0,28.3558,28.3695,28.1034,28.1239,257100.0
2009-03-31 12:30:00,41.21,41.28,40.91,41.0,295600.0,28.117,28.1648,27.9124,27.9738,295600.0
2009-03-31 12:40:00,41.0,41.03,40.73,40.87,342800.0,27.9738,27.9942,27.7895,27.8851,342800.0
2009-03-31 12:50:00,40.87,41.12,40.87,41.0,230100.0,27.8851,28.0556,27.8851,27.9738,230100.0
2009-03-31 13:00:00,41.0,41.04,40.95,40.99,344000.0,27.9738,28.0011,27.9396,27.9669,344000.0
2009-03-31 13:10:00,40.99,41.02,40.86,40.9,252000.0,27.9669,27.9874,27.8782,27.9055,252000.0
2009-03-31 13:20:00,40.9,41.0,40.89,40.98,141300.0,27.9055,27.9738,27.8987,27.9601,141300.0
2009-03-31 13:30:00,40.99,41.05,40.98,41.02,285000.0,27.9669,28.0079,27.9601,27.9874,285000.0
2009-03-31 13:40:00,41.0,41.02,40.86,40.88,271900.0,27.9738,27.9874,27.8782,27.8919,271900.0
2009-03-31 13:50:00,40.89,41.02,40.68,40.8,593400.0,27.8987,27.9874,27.7554,27.8373,593400.0
2009-03-31 14:00:00,40.8,40.99,40.7,40.97,562000.0,27.8373,27.9669,27.7691,27.9533,562000.0
2009-03-31 14:10:00,40.96,41.4,40.94,41.38,400500.0,27.9465,28.2467,27.9328,28.233,400500.0
2009-03-31 14:20:00,41.37,41.38,41.09,41.09,399400.0,28.2262,28.233,28.0352,28.0352,399400.0
2009-03-31 14:30:00,41.09,41.34,41.09,41.34,333900.0,28.0352,28.2057,28.0352,28.2057,333900.0
2009-03-31 14:40:00,41.34,41.35,41.15,41.18,270000.0,28.2057,28.2126,28.0761,28.0966,270000.0
2009-03-31 14:50:00,41.17,41.27,41.09,41.13,244400.0,28.0898,28.158,28.0352,28.0625,244400.0
2009-03-31 15:00:00,41.14,41.29,41.04,41.29,355500.0,28.0693,28.1716,28.0011,28.1716,355500.0
2009-03-31 15:10:00,41.28,41.39,41.16,41.36,396600.0,28.1648,28.2399,28.0829,28.2194,396600.0
2009-03-31 15:20:00,41.35,41.44,41.27,41.41,304000.0,28.2126,28.274,28.158,28.2535,304000.0
2009-03-31 15:30:00,41.41,41.42,40.78,40.79,625200.0,28.2535,28.2603,27.8237,27.8305,625200.0
2009-03-31 15:40:00,40.79,40.85,40.4,40.44,871500.0,27.8305,27.8714,27.5644,27.5917,871500.0
2009-03-31 15:50:00,40.45,40.87,40.44,40.56,1303600.0,27.5985,27.8851,27.5917,27.6736,1303600.0
2009-04-01 09:30:00,39.81,39.82,39.11,39.5,822000.0,27.1618,27.1687,26.6842,26.9503,822000.0
2009-04-01 09:40:00,39.52,39.81,39.45,39.65,944500.0,26.964,27.1618,26.9162,27.0527,944500.0
2009-04-01 09:50:00,39.66,40.12,39.66,39.94,651800.0,27.0595,27.3734,27.0595,27.2505,651800.0
2009-04-01 10:00:00,39.92,40.32,39.88,40.09,998100.0,27.2369,27.5098,27.2096,27.3529,998100.0
2009-04-01 10:10:00,40.09,40.41,40.04,40.34,793400.0,27.3529,27.5712,27.3188,27.5235,793400.0
2009-04-01 10:20:00,40.34,40.52,40.05,40.51,720800.0,27.5235,27.6463,27.3256,27.6394,720800.0
2009-04-01 10:30:00,40.5,40.77,40.07,40.75,787600.0,27.6326,27.8168,27.3392,27.8032,787600.0
2009-04-01 10:40:00,40.74,41.09,40.66,40.88,736100.0,27.7964,28.0352,27.7418,27.8919,736100.0
2009-04-01 10:50:00,40.86,40.9,40.61,40.71,500700.0,27.8782,27.9055,27.7077,27.7759,500700.0
2009-04-01 11:00:00,40.71,40.78,40.22,40.25,475100.0,27.7759,27.8237,27.4416,27.462,475100.0
2009-04-01 11:10:00,40.25,40.5,40.14,40.41,258800.0,27.462,27.6326,27.387,27.5712,258800.0
2009-04-01 11:20:00,40.4,40.75,40.29,40.6,338300.0,27.5644,27.8032,27.4893,27.7008,338300.0
2009-04-01 11:30:00,40.6,40.7,40.48,40.69,231300.0,27.7008,27.7691,27.619,27.7623,231300.0
2009-04-01 11:40:00,40.71,40.88,40.7,40.74,360000.0,27.7759,27.8919,27.7691,27.7964,360000.0
2009-04-01 11:50:00,40.75,40.78,40.56,40.59,241200.0,27.8032,27.8237,27.6736,27.694,241200.0
2009-04-01 12:00:00,40.6,40.64,40.4,40.51,338000.0,27.7008,27.7281,27.5644,27.6394,338000.0
2009-04-01 12:10:00,40.51,40.59,40.32,40.33,241700.0,27.6394,27.694,27.5098,27.5166,241700.0
2009-04-01 12:20:00,40.35,40.5,40.23,40.29,185600.0,27.5303,27.6326,27.4484,27.4893,185600.0
2009-04-01 12:30:00,40.29,40.29,40.07,40.1,266500.0,27.4893,27.4893,27.3392,27.3597,266500.0
2009-04-01 12:40:00,40.1,40.25,40.09,40.23,163100.0,27.3597,27.462,27.3529,27.4484,163100.0
2009-04-01 12:50:00,40.23,40.28,40.04,40.1,216200.0,27.4484,27.4825,27.3188,27.3597,216200.0
2009-04-01 13:00:00,40.1,40.28,40.06,40.11,274500.0,27.3597,27.4825,27.3324,27.3665,274500.0
2009-04-01 13:10:00,40.11,40.23,40.08,40.23,252100.0,27.3665,27.4484,27.3461,27.4484,252100.0
2009-04-01 13:20:00,40.22,40.41,40.2,40.35,200800.0,27.4416,27.5712,27.4279,27.5303,200800.0
2009-04-01 13:30:00,40.35,40.48,40.2,40.45,240400.0,27.5303,27.619,27.4279,27.5985,240400.0
2009-04-01 13:40:00,40.45,40.68,40.44,40.56,276500.0,27.5985,27.7554,27.5917,27.6736,276500.0
2009-04-01 13:50:00,40.55,40.94,40.52,40.84,331400.0,27.6667,27.9328,27.6463,27.8646,331400.0
2009-04-01 14:00:00,40.85,41.11,40.77,41.09,462100.0,27.8714,28.0488,27.8168,28.0352,462100.0
2009-04-01 14:10:00,41.1,41.13,40.92,40.96,209500.0,28.042,28.0625,27.9192,27.9465,209500.0
2009-04-01 14:20:00,40.96,41.01,40.78,40.83,190000.0,27.9465,27.9806,27.8237,27.8578,190000.0
2009-04-01 14:30:00,40.84,41.09,40.83,41.08,221100.0,27.8646,28.0352,27.8578,28.0283,221100.0
2009-04-01 14:40:00,41.08,41.1,40.89,40.99,320800.0,28.0283,28.042,27.8987,27.9669,320800.0
2009-04-01 14:50:00,41.0,41.26,40.98,41.09,346200.0,27.9738,28.1512,27.9601,28.0352,346200.0
2009-04-01 15:00:00,41.09,41.09,40.7,40.81,398300.0,28.0352,28.0352,27.7691,27.8441,398300.0
2009-04-01 15:10:00,40.81,40.86,40.57,40.8,437000.0,27.8441,27.8782,27.6804,27.8373,437000.0
2009-04-01 15:20:00,40.8,41.05,40.73,40.93,363100.0,27.8373,28.0079,27.7895,27.926,363100.0
2009-04-01 15:30:00,40.93,41.2,40.82,41.14,489800.0,27.926,28.1102,27.851,28.0693,489800.0
2009-04-01 15:40:00,41.15,41.28,41.14,41.17,525600.0,28.0761,28.1648,28.0693,28.0898,525600.0
2009-04-01 15:50:00,41.16,41.24,40.98,41.08,738800.0,28.0829,28.1375,27.9601,28.0283,738800.0
2009-04-02 09:30:00,42.84,44.31,42.7,44.27,1132700.0,29.2292,30.2321,29.1337,30.2048,1132700.0
2009-04-02 09:40:00,44.26,44.51,44.06,44.49,903400.0,30.198,30.3686,30.0616,30.3549,903400.0
2009-04-02 09:50:00,44.49,44.55,44.1,44.14,692700.0,30.3549,30.3959,30.0889,30.1161,692700.0
2009-04-02 10:00:00,44.14,44.35,43.72,43.73,757100.0,30.1161,30.2594,29.8296,29.8364,757100.0
2009-04-02 10:10:00,43.73,43.97,43.47,43.69,658400.0,29.8364,30.0002,29.659,29.8091,658400.0
2009-04-02 10:20:00,43.7,43.73,43.21,43.38,537900.0,29.8159,29.8364,29.4816,29.5976,537900.0
2009-04-02 10:30:00,43.38,43.59,43.31,43.58,411200.0,29.5976,29.7409,29.5498,29.7341,411200.0
2009-04-02 10:40:00,43.57,43.66,43.39,43.63,515200.0,29.7272,29.7886,29.6044,29.7682,515200.0
2009-04-02 10:50:00,43.64,43.86,43.59,43.75,414900.0,29.775,29.9251,29.7409,29.8501,414900.0
2009-04-02 11:00:00,43.74,43.84,43.64,43.75,324900.0,29.8432,29.9115,29.775,29.8501,324900.0
2009-04-02 11:10:00,43.75,44.19,43.71,44.17,347700.0,29.8501,30.1503,29.8228,30.1366,347700.0
2009-04-02 11:20:00,44.17,44.26,43.86,43.92,292100.0,30.1366,30.198,29.9251,29.966,292100.0
2009-04-02 11:30:00,43.92,44.2,43.7,44.09,372900.0,29.966,30.1571,29.8159,30.082,372900.0
2009-04-02 11:40:00,44.1,44.2,44.04,44.1,214200.0,30.0889,30.1571,30.0479,30.0889,214200.0
2009-04-02 11:50:00,44.1,44.16,43.94,44.15,169300.0,30.0889,30.1298,29.9797,30.123,169300.0
2009-04-02 12:00:00,44.14,44.4,44.04,44.32,287700.0,30.1161,30.2935,30.0479,30.239,287700.0
2009-04-02 12:10:00,44.34,44.5,44.21,44.49,194800.0,30.2526,30.3618,30.1639,30.3549,194800.0
2009-04-02 12:20:00,44.5,44.88,44.41,44.61,412000.0,30.3618,30.621,30.3004,30.4368,412000.0
2009-04-02 12:30:00,44.61,44.86,44.49,44.71,356900.0,30.4368,30.6074,30.3549,30.505,356900.0
2009-04-02 12:40:00,44.7,44.75,44.42,44.48,225700.0,30.4982,30.5323,30.3072,30.3481,225700.0
2009-04-02 12:50:00,44.48,44.68,44.38,44.38,226100.0,30.3481,30.4846,30.2799,30.2799,226100.0
2009-04-02 13:00:00,44.38,44.4,44.26,44.36,285700.0,30.2799,30.2935,30.198,30.2662,285700.0
2009-04-02 13:10:00,44.36,44.55,44.32,44.43,205300.0,30.2662,30.3959,30.239,30.314,205300.0
2009-04-02 13:20:00,44.43,44.44,44.15,44.18,190700.0,30.314,30.3208,30.123,30.1434,190700.0
2009-04-02 13:30:00,44.19,44.42,44.02,44.1,308100.0,30.1503,30.3072,30.0343,30.0889,308100.0
2009-04-02 13:40:00,44.08,44.31,44.02,44.2,226300.0,30.0752,30.2321,30.0343,30.1571,226300.0
2009-04-02 13:50:00,44.21,44.28,43.95,44.04,240400.0,30.1639,30.2117,29.9865,30.0479,240400.0
2009-04-02 14:00:00,44.04,44.35,43.99,44.07,259600.0,30.0479,30.2594,30.0138,30.0684,259600.0
2009-04-02 14:10:00,44.07,44.25,44.05,44.22,110500.0,30.0684,30.1912,30.0547,30.1707,110500.0
2009-04-02 14:20:00,44.23,44.49,44.21,44.43,140800.0,30.1775,30.3549,30.1639,30.314,140800.0
2009-04-02 14:30:00,44.43,44.53,44.37,44.46,198100.0,30.314,30.3822,30.2731,30.3345,198100.0
2009-04-02 14:40:00,44.46,44.6,44.43,44.54,316500.0,30.3345,30.43,30.314,30.3891,316500.0
2009-04-02 14:50:00,44.53,44.55,44.3,44.4,266100.0,30.3822,30.3959,30.2253,30.2935,266100.0
2009-04-02 15:00:00,44.4,44.53,44.16,44.21,435500.0,30.2935,30.3822,30.1298,30.1639,435500.0
2009-04-02 15:10:00,44.22,44.39,44.03,44.14,384500.0,30.1707,30.2867,30.0411,30.1161,384500.0
2009-04-02 15:20:00,44.14,44.29,44.02,44.06,379100.0,30.1161,30.2185,30.0343,30.0616,379100.0
2009-04-02 15:30:00,44.07,44.22,44.02,44.12,363300.0,30.0684,30.1707,30.0343,30.1025,363300.0
2009-04-02 15:40:00,44.12,44.37,43.99,44.07,675500.0,30.1025,30.2731,30.0138,30.0684,675500.0
2009-04-02 15:50:00,44.07,44.09,43.53,43.75,1190100.0,30.0684,30.082,29.6999,29.8501,1190100.0
2009-04-03 09:30:00,43.74,44.38,43.56,44.07,339400.0,29.8432,30.2799,29.7204,30.0684,339400.0
2009-04-03 09:40:00,44.06,44.53,43.92,44.42,289200.0,30.0616,30.3822,29.966,30.3072,289200.0
2009-04-03 09:50:00,44.41,44.85,44.37,44.78,209200.0,30.3004,30.6006,30.2731,30.5528,209200.0
2009-04-03 10:00:00,44.76,44.95,44.22,44.32,435300.0,30.5392,30.6688,30.1707,30.239,435300.0
2009-04-03 10:10:00,44.32,44.5,44.19,44.23,334300.0,30.239,30.3618,30.1503,30.1775,334300.0
2009-04-03 10:20:00,44.21,44.65,44.19,44.48,294700.0,30.1639,30.4641,30.1503,30.3481,294700.0
2009-04-03 10:30:00,44.51,44.65,44.05,44.12,354100.0,30.3686,30.4641,30.0547,30.1025,354100.0
2009-04-03 10:40:00,44.11,44.2,43.73,43.88,235400.0,30.0957,30.1571,29.8364,29.9387,235400.0
2009-04-03 10:50:00,43.88,44.38,43.8,44.33,319900.0,29.9387,30.2799,29.8842,30.2458,319900.0
2009-04-03 11:00:00,44.34,44.38,44.02,44.22,184300.0,30.2526,30.2799,30.0343,30.1707,184300.0
2009-04-03 11:10:00,44.21,44.27,44.05,44.14,122000.0,30.1639,30.2048,30.0547,30.1161,122000.0
2009-04-03 11:20:00,44.15,44.32,43.97,44.3,151600.0,30.123,30.239,30.0002,30.2253,151600.0
2009-04-03 11:30:00,44.31,44.56,44.3,44.51,156600.0,30.2321,30.4027,30.2253,30.3686,156600.0
2009-04-03 11:40:00,44.5,44.71,44.5,44.68,158200.0,30.3618,30.505,30.3618,30.4846,158200.0
2009-04-03 11:50:00,44.69,44.89,44.68,44.86,175400.0,30.4914,30.6279,30.4846,30.6074,175400.0
2009-04-03 12:00:00,44.86,45.07,44.71,44.89,414000.0,30.6074,30.7507,30.505,30.6279,414000.0
2009-04-03 12:10:00,44.9,45.15,44.89,45.02,196100.0,30.6347,30.8053,30.6279,30.7166,196100.0
2009-04-03 12:20:00,45.04,45.16,44.94,45.11,161700.0,30.7302,30.8121,30.662,30.778,161700.0
2009-04-03 12:30:00,45.1,45.11,44.93,44.93,323100.0,30.7711,30.778,30.6552,30.6552,323100.0
2009-04-03 12:40:00,44.94,45.01,44.64,44.71,227700.0,30.662,30.7097,30.4573,30.505,227700.0
2009-04-03 12:50:00,44.71,44.73,44.58,44.62,232800.0,30.505,30.5187,30.4163,30.4436,232800.0
2009-04-03 13:00:00,44.62,44.8,44.41,44.45,452900.0,30.4436,30.5665,30.3004,30.3277,452900.0
2009-04-03 13:10:00,44.45,44.48,44.37,44.44,340900.0,30.3277,30.3481,30.2731,30.3208,340900.0
2009-04-03 13:20:00,44.44,44.7,44.39,44.6,341300.0,30.3208,30.4982,30.2867,30.43,341300.0
2009-04-03 13:30:00,44.61,44.7,44.49,44.49,460000.0,30.4368,30.4982,30.3549,30.3549,460000.0
2009-04-03 13:40:00,44.48,44.56,44.25,44.51,510700.0,30.3481,30.4027,30.1912,30.3686,510700.0
2009-04-03 13:50:00,44.52,44.7,44.46,44.68,623000.0,30.3754,30.4982,30.3345,30.4846,623000.0
2009-04-03 14:00:00,44.66,44.78,44.63,44.69,517300.0,30.4709,30.5528,30.4505,30.4914,517300.0
2009-04-03 14:10:00,44.69,44.95,44.66,44.86,455300.0,30.4914,30.6688,30.4709,30.6074,455300.0
2009-04-03 14:20:00,44.87,45.33,44.86,45.31,394000.0,30.6142,30.9281,30.6074,30.9144,394000.0
2009-04-03 14:30:00,45.31,45.48,45.26,45.45,349200.0,30.9144,31.0304,30.8803,31.0099,349200.0
2009-04-03 14:40:00,45.45,45.45,44.79,44.8,321000.0,31.0099,31.0099,30.5596,30.5665,321000.0
2009-04-03 14:50:00,44.8,45.21,44.78,45.08,260800.0,30.5665,30.8462,30.5528,30.7575,260800.0
2009-04-03 15:00:00,45.08,45.16,44.73,44.87,230900.0,30.7575,30.8121,30.5187,30.6142,230900.0
2009-04-03 15:10:00,44.86,44.91,44.65,44.7,270000.0,30.6074,30.6415,30.4641,30.4982,270000.0
2009-04-03 15:20:00,44.69,44.83,44.57,44.72,344800.0,30.4914,30.5869,30.4095,30.5119,344800.0
2009-04-03 15:30:00,44.71,44.77,44.45,44.57,450700.0,30.505,30.546,30.3277,30.4095,450700.0
2009-04-03 15:40:00,44.57,45.08,44.56,44.84,609200.0,30.4095,30.7575,30.4027,30.5937,609200.0
2009-04-03 15:50:00,44.86,45.16,44.84,45.07,667100.0,30.6074,30.8121,30.5937,30.7507,667100.0
2009-04-06 09:30:00,44.01,44.27,43.59,43.7,453400.0,30.0274,30.2048,29.7409,29.8159,453400.0
2009-04-06 09:40:00,43.7,43.94,43.66,43.69,340400.0,29.8159,29.9797,29.7886,29.8091,340400.0
2009-04-06 09:50:00,43.7,44.08,43.52,44.08,231500.0,29.8159,30.0752,29.6931,30.0752,231500.0
2009-04-06 10:00:00,44.05,44.35,44.02,44.31,334400.0,30.0547,30.2594,30.0343,30.2321,334400.0
2009-04-06 10:10:00,44.32,44.35,43.97,44.1,267400.0,30.239,30.2594,30.0002,30.0889,267400.0
2009-04-06 10:20:00,44.09,44.26,43.75,43.78,356100.0,30.082,30.198,29.8501,29.8705,356100.0
2009-04-06 10:30:00,43.77,43.81,43.55,43.7,300100.0,29.8637,29.891,29.7136,29.8159,300100.0
2009-04-06 10:40:00,43.7,43.77,43.53,43.67,283700.0,29.8159,29.8637,29.6999,29.7955,283700.0
2009-04-06 10:50:00,43.67,43.84,43.59,43.69,287700.0,29.7955,29.9115,29.7409,29.8091,287700.0
2009-04-06 11:00:00,43.68,43.7,43.43,43.66,241600.0,29.8023,29.8159,29.6317,29.7886,241600.0
2009-04-06 11:10:00,43.66,43.67,43.43,43.53,144500.0,29.7886,29.7955,29.6317,29.6999,144500.0
2009-04-06 11:20:00,43.54,43.59,43.45,43.55,143000.0,29.7068,29.7409,29.6454,29.7136,143000.0
2009-04-06 11:30:00,43.55,43.69,43.43,43.48,144500.0,29.7136,29.8091,29.6317,29.6658,144500.0
2009-04-06 11:40:00,43.48,43.5,43.31,43.49,163400.0,29.6658,29.6795,29.5498,29.6727,163400.0
2009-04-06 11:50:00,43.47,43.53,43.31,43.45,124600.0,29.659,29.6999,29.5498,29.6454,124600.0
2009-04-06 12:00:00,43.44,43.61,43.44,43.59,111000.0,29.6385,29.7545,29.6385,29.7409,111000.0
2009-04-06 12:10:00,43.58,43.6,43.38,43.39,100800.0,29.7341,29.7477,29.5976,29.6044,100800.0
2009-04-06 12:20:00,43.38,43.49,43.38,43.46,100200.0,29.5976,29.6727,29.5976,29.6522,100200.0
2009-04-06 12:30:00,43.47,43.47,43.31,43.35,84400.0,29.659,29.659,29.5498,29.5771,84400.0
2009-04-06 12:40:00,43.34,43.47,43.34,43.37,126700.0,29.5703,29.659,29.5703,29.5908,126700.0
2009-04-06 12:50:00,43.36,43.47,43.3,43.46,173000.0,29.584,29.659,29.543,29.6522,173000.0
2009-04-06 13:00:00,43.45,43.57,43.35,43.43,167000.0,29.6454,29.7272,29.5771,29.6317,167000.0
2009-04-06 13:10:00,43.44,43.6,43.31,43.32,197200.0,29.6385,29.7477,29.5498,29.5567,197200.0
2009-04-06 13:20:00,43.31,43.44,43.3,43.32,180700.0,29.5498,29.6385,29.543,29.5567,180700.0
2009-04-06 13:30:00,43.32,43.36,43.05,43.17,214300.0,29.5567,29.584,29.3725,29.4543,214300.0
2009-04-06 13:40:00,43.17,43.48,43.08,43.45,183900.0,29.4543,29.6658,29.3929,29.6454,183900.0
2009-04-06 13:50:00,43.44,43.7,43.36,43.56,224200.0,29.6385,29.8159,29.584,29.7204,224200.0
2009-04-06 14:00:00,43.54,43.73,43.51,43.73,186800.0,29.7068,29.8364,29.6863,29.8364,186800.0
2009-04-06 14:10:00,43.73,43.85,43.36,43.56,196000.0,29.8364,29.9183,29.584,29.7204,196000.0
2009-04-06 14:20:00,43.57,43.75,43.49,43.71,155300.0,29.7272,29.8501,29.6727,29.8228,155300.0
2009-04-06 14:30:00,43.72,43.78,43.34,43.37,234100.0,29.8296,29.8705,29.5703,29.5908,234100.0
2009-04-06 14:40:00,43.38,43.53,43.29,43.5,248700.0,29.5976,29.6999,29.5362,29.6795,248700.0
2009-04-06 14:50:00,43.48,43.81,43.46,43.61,297100.0,29.6658,29.891,29.6522,29.7545,297100.0
2009-04-06 15:00:00,43.6,43.75,43.53,43.6,347600.0,29.7477,29.8501,29.6999,29.7477,347600.0
2009-04-06 15:10:00,43.59,43.87,43.5,43.84,339500.0,29.7409,29.9319,29.6795,29.9115,339500.0
2009-04-06 15:20:00,43.85,43.95,43.66,43.8,274500.0,29.9183,29.9865,29.7886,29.8842,274500.0
2009-04-06 15:30:00,43.79,44.05,43.62,43.65,363200.0,29.8773,30.0547,29.7614,29.7818,363200.0
2009-04-06 15:40:00,43.64,43.81,43.63,43.78,338000.0,29.775,29.891,29.7682,29.8705,338000.0
2009-04-06 15:50:00,43.78,44.18,43.77,43.96,707700.0,29.8705,30.1434,29.8637,29.9933,707700.0
2009-04-07 09:30:00,43.11,43.11,42.25,42.43,603800.0,29.4134,29.4134,28.8266,28.9494,603800.0
2009-04-07 09:40:00,42.42,43.0,42.42,42.99,447500.0,28.9426,29.3383,28.9426,29.3315,447500.0
2009-04-07 09:50:00,42.99,43.0,42.64,42.79,268600.0,29.3315,29.3383,29.0927,29.1951,268600.0
2009-04-07 10:00:00,42.77,42.8,42.5,42.7,187400.0,29.1814,29.2019,28.9972,29.1337,187400.0
2009-04-07 10:10:00,42.69,43.0,42.64,42.86,162100.0,29.1268,29.3383,29.0927,29.2428,162100.0
2009-04-07 10:20:00,42.85,43.25,42.85,43.23,225000.0,29.236,29.5089,29.236,29.4953,225000.0
2009-04-07 10:30:00,43.23,43.45,43.17,43.42,302300.0,29.4953,29.6454,29.4543,29.6249,302300.0
2009-04-07 10:40:00,43.45,43.51,43.26,43.36,237600.0,29.6454,29.6863,29.5157,29.584,237600.0
2009-04-07 10:50:00,43.36,43.37,43.0,43.03,189300.0,29.584,29.5908,29.3383,29.3588,189300.0
2009-04-07 11:00:00,43.03,43.2,42.84,42.84,171300.0,29.3588,29.4748,29.2292,29.2292,171300.0
2009-04-07 11:10:00,42.86,43.03,42.8,42.99,134700.0,29.2428,29.3588,29.2019,29.3315,134700.0
2009-04-07 11:20:00,42.99,43.33,42.96,43.3,198600.0,29.3315,29.5635,29.311,29.543,198600.0
2009-04-07 11:30:00,43.29,43.41,43.16,43.2,154500.0,29.5362,29.6181,29.4475,29.4748,154500.0
2009-04-07 11:40:00,43.21,43.38,43.16,43.3,119400.0,29.4816,29.5976,29.4475,29.543,119400.0
2009-04-07 11:50:00,43.3,43.42,43.26,43.35,130500.0,29.543,29.6249,29.5157,29.5771,130500.0
2009-04-07 12:00:00,43.35,43.43,43.25,43.29,157800.0,29.5771,29.6317,29.5089,29.5362,157800.0
2009-04-07 12:10:00,43.29,43.49,43.25,43.36,153500.0,29.5362,29.6727,29.5089,29.584,153500.0
2009-04-07 12:20:00,43.37,43.42,43.13,43.13,116800.0,29.5908,29.6249,29.427,29.427,116800.0
2009-04-07 12:30:00,43.15,43.27,43.11,43.11,165900.0,29.4407,29.5226,29.4134,29.4134,165900.0
2009-04-07 12:40:00,43.12,43.3,43.12,43.29,93500.0,29.4202,29.543,29.4202,29.5362,93500.0
2009-04-07 12:50:00,43.29,43.34,43.19,43.21,73300.0,29.5362,29.5703,29.468,29.4816,73300.0
2009-04-07 13:00:00,43.21,43.23,42.98,43.0,99100.0,29.4816,29.4953,29.3247,29.3383,99100.0
2009-04-07 13:10:00,43.0,43.04,42.86,42.91,160500.0,29.3383,29.3656,29.2428,29.2769,160500.0
2009-04-07 13:20:00,42.91,42.92,42.69,42.7,94800.0,29.2769,29.2838,29.1268,29.1337,94800.0
2009-04-07 13:30:00,42.7,42.71,42.64,42.65,131300.0,29.1337,29.1405,29.0927,29.0995,131300.0
2009-04-07 13:40:00,42.66,42.87,42.65,42.74,98300.0,29.1064,29.2496,29.0995,29.1609,98300.0
2009-04-07 13:50:00,42.74,42.94,42.67,42.84,113400.0,29.1609,29.2974,29.1132,29.2292,113400.0
2009-04-07 14:00:00,42.84,42.84,42.64,42.79,132300.0,29.2292,29.2292,29.0927,29.1951,132300.0
2009-04-07 14:10:00,42.8,43.0,42.77,42.89,93600.0,29.2019,29.3383,29.1814,29.2633,93600.0
2009-04-07 14:20:00,42.89,42.97,42.79,42.83,115900.0,29.2633,29.3179,29.1951,29.2223,115900.0
2009-04-07 14:30:00,42.85,42.85,42.76,42.77,83100.0,29.236,29.236,29.1746,29.1814,83100.0
2009-04-07 14:40:00,42.78,42.85,42.67,42.74,106500.0,29.1882,29.236,29.1132,29.1609,106500.0
2009-04-07 14:50:00,42.75,42.96,42.74,42.95,111800.0,29.1678,29.311,29.1609,29.3042,111800.0
2009-04-07 15:00:00,42.95,42.99,42.77,42.95,149400.0,29.3042,29.3315,29.1814,29.3042,149400.0
2009-04-07 15:10:00,42.96,43.17,42.94,43.11,210000.0,29.311,29.4543,29.2974,29.4134,210000.0
2009-04-07 15:20:00,43.11,43.17,42.9,42.92,220100.0,29.4134,29.4543,29.2701,29.2838,220100.0
2009-04-07 15:30:00,42.92,43.17,42.9,43.11,360500.0,29.2838,29.4543,29.2701,29.4134,360500.0
2009-04-07 15:40:00,43.11,43.35,42.96,43.09,423800.0,29.4134,29.5771,29.311,29.3997,423800.0
2009-04-07 15:50:00,43.1,43.17,42.94,43.04,782800.0,29.4066,29.4543,29.2974,29.3656,782800.0
2009-04-08 09:30:00,42.71,43.05,42.62,42.64,313700.0,29.1405,29.3725,29.0791,29.0927,313700.0
2009-04-08 09:40:00,42.63,42.82,42.5,42.73,277300.0,29.0859,29.2155,28.9972,29.1541,277300.0
2009-04-08 09:50:00,42.72,42.72,42.52,42.55,229800.0,29.1473,29.1473,29.0108,29.0313,229800.0
2009-04-08 10:00:00,42.56,42.64,42.4,42.54,226200.0,29.0381,29.0927,28.929,29.0245,226200.0
2009-04-08 10:10:00,42.54,42.56,42.25,42.28,251300.0,29.0245,29.0381,28.8266,28.8471,251300.0
2009-04-08 10:20:00,42.29,42.3,41.98,42.05,286300.0,28.8539,28.8607,28.6424,28.6902,286300.0
2009-04-08 10:30:00,42.06,42.54,42.03,42.49,482200.0,28.697,29.0245,28.6765,28.9904,482200.0
2009-04-08 10:40:00,42.49,42.78,42.44,42.68,297900.0,28.9904,29.1882,28.9563,29.12,297900.0
2009-04-08 10:50:00,42.67,43.19,42.64,43.1,286000.0,29.1132,29.468,29.0927,29.4066,286000.0
2009-04-08 11:00:00,43.1,43.37,42.95,43.24,360200.0,29.4066,29.5908,29.3042,29.5021,360200.0
2009-04-08 11:10:00,43.24,43.53,43.22,43.32,197000.0,29.5021,29.6999,29.4884,29.5567,197000.0
2009-04-08 11:20:00,43.32,43.35,42.91,42.96,340900.0,29.5567,29.5771,29.2769,29.311,340900.0
2009-04-08 11:30:00,42.96,43.28,42.95,43.21,226000.0,29.311,29.5294,29.3042,29.4816,226000.0
2009-04-08 11:40:00,43.2,43.26,43.08,43.1,230500.0,29.4748,29.5157,29.3929,29.4066,230500.0
2009-04-08 11:50:00,43.1,43.17,42.95,42.97,158700.0,29.4066,29.4543,29.3042,29.3179,158700.0
2009-04-08 12:00:00,42.97,43.01,42.83,43.0,119200.0,29.3179,29.3452,29.2223,29.3383,119200.0
2009-04-08 12:10:00,43.0,43.05,42.77,42.95,148000.0,29.3383,29.3725,29.1814,29.3042,148000.0
2009-04-08 12:20:00,42.95,43.24,42.89,43.11,148300.0,29.3042,29.5021,29.2633,29.4134,148300.0
2009-04-08 12:30:00,43.11,43.28,43.11,43.27,153000.0,29.4134,29.5294,29.4134,29.5226,153000.0
2009-04-08 12:40:00,43.28,43.61,43.27,43.49,225800.0,29.5294,29.7545,29.5226,29.6727,225800.0
2009-04-08 12:50:00,43.5,43.66,43.43,43.52,156300.0,29.6795,29.7886,29.6317,29.6931,156300.0
2009-04-08 13:00:00,43.53,43.74,43.49,43.73,207300.0,29.6999,29.8432,29.6727,29.8364,207300.0
2009-04-08 13:10:00,43.74,43.87,43.67,43.69,162100.0,29.8432,29.9319,29.7955,29.8091,162100.0
2009-04-08 13:20:00,43.69,43.73,43.63,43.72,112300.0,29.8091,29.8364,29.7682,29.8296,112300.0
2009-04-08 13:30:00,43.72,43.94,43.72,43.77,166600.0,29.8296,29.9797,29.8296,29.8637,166600.0
2009-04-08 13:40:00,43.77,43.95,43.76,43.93,145500.0,29.8637,29.9865,29.8569,29.9729,145500.0
2009-04-08 13:50:00,43.92,44.06,43.89,44.04,238300.0,29.966,30.0616,29.9456,30.0479,238300.0
2009-04-08 14:00:00,44.04,44.07,43.7,43.78,582400.0,30.0479,30.0684,29.8159,29.8705,582400.0
2009-04-08 14:10:00,43.77,43.78,43.51,43.62,325300.0,29.8637,29.8705,29.6863,29.7614,325300.0
2009-04-08 14:20:00,43.62,43.65,43.29,43.42,252200.0,29.7614,29.7818,29.5362,29.6249,252200.0
2009-04-08 14:30:00,43.42,43.47,43.32,43.38,191900.0,29.6249,29.659,29.5567,29.5976,191900.0
2009-04-08 14:40:00,43.37,43.54,43.25,43.42,274000.0,29.5908,29.7068,29.5089,29.6249,274000.0
2009-04-08 14:50:00,43.42,43.43,43.07,43.23,501400.0,29.6249,29.6317,29.3861,29.4953,501400.0
2009-04-08 15:00:00,43.23,43.24,42.91,43.02,408100.0,29.4953,29.5021,29.2769,29.352,408100.0
2009-04-08 15:10:00,43.02,43.25,42.92,43.16,275600.0,29.352,29.5089,29.2838,29.4475,275600.0
2009-04-08 15:20:00,43.18,43.33,43.03,43.1,237500.0,29.4611,29.5635,29.3588,29.4066,237500.0
2009-04-08 15:30:00,43.1,43.39,43.04,43.38,280400.0,29.4066,29.6044,29.3656,29.5976,280400.0
2009-04-08 15:40:00,43.37,43.51,43.27,43.4,401400.0,29.5908,29.6863,29.5226,29.6113,401400.0
2009-04-08 15:50:00,43.43,43.63,43.28,43.52,508200.0,29.6317,29.7682,29.5294,29.6931,508200.0
2009-04-09 09:30:00,45.0,45.29,44.65,44.83,706500.0,30.7029,30.9008,30.4641,30.5869,706500.0
2009-04-09 09:40:00,44.83,44.85,44.4,44.74,346600.0,30.5869,30.6006,30.2935,30.5255,346600.0
2009-04-09 09:50:00,44.74,45.05,44.56,45.03,469600.0,30.5255,30.737,30.4027,30.7234,469600.0
2009-04-09 10:00:00,45.04,45.07,44.79,44.87,304700.0,30.7302,30.7507,30.5596,30.6142,304700.0
2009-04-09 10:10:00,44.85,45.0,44.73,44.74,358300.0,30.6006,30.7029,30.5187,30.5255,358300.0
2009-04-09 10:20:00,44.74,44.9,44.73,44.76,216900.0,30.5255,30.6347,30.5187,30.5392,216900.0
2009-04-09 10:30:00,44.76,44.86,44.59,44.75,256500.0,30.5392,30.6074,30.4232,30.5323,256500.0
2009-04-09 10:40:00,44.76,44.78,44.19,44.31,416400.0,30.5392,30.5528,30.1503,30.2321,416400.0
2009-04-09 10:50:00,44.31,44.75,44.31,44.55,155300.0,30.2321,30.5323,30.2321,30.3959,155300.0
2009-04-09 11:00:00,44.56,44.6,44.43,44.53,150900.0,30.4027,30.43,30.314,30.3822,150900.0
2009-04-09 11:10:00,44.53,44.54,44.19,44.31,259400.0,30.3822,30.3891,30.1503,30.2321,259400.0
2009-04-09 11:20:00,44.31,44.37,44.06,44.1,195800.0,30.2321,30.2731,30.0616,30.0889,195800.0
2009-04-09 11:30:00,44.11,44.16,43.74,43.8,264100.0,30.0957,30.1298,29.8432,29.8842,264100.0
2009-04-09 11:40:00,43.8,43.9,43.6,43.87,231200.0,29.8842,29.9524,29.7477,29.9319,231200.0
2009-04-09 11:50:00,43.88,44.08,43.82,44.07,186800.0,29.9387,30.0752,29.8978,30.0684,186800.0
2009-04-09 12:00:00,44.08,44.16,43.93,43.99,251400.0,30.0752,30.1298,29.9729,30.0138,251400.0
2009-04-09 12:10:00,43.99,44.06,43.78,43.88,222600.0,30.0138,30.0616,29.8705,29.9387,222600.0
2009-04-09 12:20:00,43.89,44.06,43.82,44.0,275400.0,29.9456,30.0616,29.8978,30.0206,275400.0
2009-04-09 12:30:00,44.0,44.19,44.0,44.18,124400.0,30.0206,30.1503,30.0206,30.1434,124400.0
2009-04-09 12:40:00,44.17,44.24,44.1,44.17,199200.0,30.1366,30.1844,30.0889,30.1366,199200.0
2009-04-09 12:50:00,44.17,44.21,44.11,44.13,131500.0,30.1366,30.1639,30.0957,30.1093,131500.0
2009-04-09 13:00:00,44.14,44.14,44.05,44.1,141900.0,30.1161,30.1161,30.0547,30.0889,141900.0
2009-04-09 13:10:00,44.11,44.11,43.99,44.04,114300.0,30.0957,30.0957,30.0138,30.0479,114300.0
2009-04-09 13:20:00,44.03,44.13,43.88,43.9,199800.0,30.0411,30.1093,29.9387,29.9524,199800.0
2009-04-09 13:30:00,43.91,44.0,43.89,44.0,150600.0,29.9592,30.0206,29.9456,30.0206,150600.0
2009-04-09 13:40:00,43.99,44.24,43.95,44.21,187100.0,30.0138,30.1844,29.9865,30.1639,187100.0
2009-04-09 13:50:00,44.21,44.28,44.2,44.26,102900.0,30.1639,30.2117,30.1571,30.198,102900.0
2009-04-09 14:00:00,44.26,44.28,44.07,44.08,171800.0,30.198,30.2117,30.0684,30.0752,171800.0
2009-04-09 14:10:00,44.07,44.15,43.88,44.01,286000.0,30.0684,30.123,29.9387,30.0274,286000.0
2009-04-09 14:20:00,43.99,44.11,43.99,44.06,209000.0,30.0138,30.0957,30.0138,30.0616,209000.0
2009-04-09 14:30:00,44.07,44.13,44.03,44.1,167100.0,30.0684,30.1093,30.0411,30.0889,167100.0
2009-04-09 14:40:00,44.1,44.28,44.05,44.18,288200.0,30.0889,30.2117,30.0547,30.1434,288200.0
2009-04-09 14:50:00,44.17,44.22,44.04,44.08,272400.0,30.1366,30.1707,30.0479,30.0752,272400.0
2009-04-09 15:00:00,44.07,44.17,43.98,44.1,264700.0,30.0684,30.1366,30.007,30.0889,264700.0
2009-04-09 15:10:00,44.1,44.17,43.96,44.17,261400.0,30.0889,30.1366,29.9933,30.1366,261400.0
2009-04-09 15:20:00,44.17,44.21,43.98,44.09,316700.0,30.1366,30.1639,30.007,30.082,316700.0
2009-04-09 15:30:00,44.09,44.29,43.99,44.23,518700.0,30.082,30.2185,30.0138,30.1775,518700.0
2009-04-09 15:40:00,44.23,44.27,43.89,44.1,752500.0,30.1775,30.2048,29.9456,30.0889,752500.0
2009-04-09 15:50:00,44.1,44.19,43.92,44.14,1479200.0,30.0889,30.1503,29.966,30.1161,1479200.0
2009-04-13 09:30:00,42.82,43.34,42.3,42.99,447100.0,29.2155,29.5703,28.8607,29.3315,447100.0
2009-04-13 09:40:00,42.97,43.2,42.83,43.02,246400.0,29.3179,29.4748,29.2223,29.352,246400.0
2009-04-13 09:50:00,43.02,43.07,42.62,42.76,250100.0,29.352,29.3861,29.0791,29.1746,250100.0
2009-04-13 10:00:00,42.78,43.15,42.73,43.08,189600.0,29.1882,29.4407,29.1541,29.3929,189600.0
2009-04-13 10:10:00,43.08,43.18,42.93,43.08,281600.0,29.3929,29.4611,29.2906,29.3929,281600.0
2009-04-13 10:20:00,43.09,43.44,43.07,43.13,224000.0,29.3997,29.6385,29.3861,29.427,224000.0
2009-04-13 10:30:00,43.14,43.19,42.78,42.78,283400.0,29.4339,29.468,29.1882,29.1882,283400.0
2009-04-13 10:40:00,42.79,43.14,42.74,43.0,224500.0,29.1951,29.4339,29.1609,29.3383,224500.0
2009-04-13 10:50:00,42.99,43.21,42.92,43.01,195600.0,29.3315,29.4816,29.2838,29.3452,195600.0
2009-04-13 11:00:00,43.02,43.04,42.85,42.93,190000.0,29.352,29.3656,29.236,29.2906,190000.0
2009-04-13 11:10:00,42.93,43.2,42.88,43.2,242800.0,29.2906,29.4748,29.2565,29.4748,242800.0
2009-04-13 11:20:00,43.18,43.39,43.1,43.24,172900.0,29.4611,29.6044,29.4066,29.5021,172900.0
2009-04-13 11:30:00,43.24,43.4,43.21,43.34,193100.0,29.5021,29.6113,29.4816,29.5703,193100.0
2009-04-13 11:40:00,43.34,43.45,43.04,43.43,219700.0,29.5703,29.6454,29.3656,29.6317,219700.0
2009-04-13 11:50:00,43.42,43.62,43.25,43.59,242100.0,29.6249,29.7614,29.5089,29.7409,242100.0
2009-04-13 12:00:00,43.59,43.73,43.55,43.63,141400.0,29.7409,29.8364,29.7136,29.7682,141400.0
2009-04-13 12:10:00,43.64,43.87,43.6,43.8,139300.0,29.775,29.9319,29.7477,29.8842,139300.0
2009-04-13 12:20:00,43.8,44.01,43.77,44.0,148000.0,29.8842,30.0274,29.8637,30.0206,148000.0
2009-04-13 12:30:00,43.99,44.24,43.97,44.11,227000.0,30.0138,30.1844,30.0002,30.0957,227000.0
2009-04-13 12:40:00,44.11,44.34,44.1,44.3,204400.0,30.0957,30.2526,30.0889,30.2253,204400.0
2009-04-13 12:50:00,44.29,44.53,44.28,44.45,175700.0,30.2185,30.3822,30.2117,30.3277,175700.0
2009-04-13 13:00:00,44.47,44.47,44.2,44.33,260300.0,30.3413,30.3413,30.1571,30.2458,260300.0
2009-04-13 13:10:00,44.31,44.43,44.28,44.42,227400.0,30.2321,30.314,30.2117,30.3072,227400.0
2009-04-13 13:20:00,44.42,44.66,44.42,44.52,289600.0,30.3072,30.4709,30.3072,30.3754,289600.0
2009-04-13 13:30:00,44.52,44.71,44.5,44.59,223200.0,30.3754,30.505,30.3618,30.4232,223200.0
2009-04-13 13:40:00,44.58,44.69,44.54,44.58,236800.0,30.4163,30.4914,30.3891,30.4163,236800.0
2009-04-13 13:50:00,44.57,44.74,44.55,44.71,168000.0,30.4095,30.5255,30.3959,30.505,168000.0
2009-04-13 14:00:00,44.72,44.74,44.38,44.4,252500.0,30.5119,30.5255,30.2799,30.2935,252500.0
2009-04-13 14:10:00,44.41,44.43,44.16,44.35,250900.0,30.3004,30.314,30.1298,30.2594,250900.0
2009-04-13 14:20:00,44.35,44.4,44.14,44.18,232300.0,30.2594,30.2935,30.1161,30.1434,232300.0
2009-04-13 14:30:00,44.18,44.35,44.18,44.21,256200.0,30.1434,30.2594,30.1434,30.1639,256200.0
2009-04-13 14:40:00,44.21,44.41,44.08,44.2,316800.0,30.1639,30.3004,30.0752,30.1571,316800.0
2009-04-13 14:50:00,44.2,44.37,44.16,44.22,188700.0,30.1571,30.2731,30.1298,30.1707,188700.0
2009-04-13 15:00:00,44.21,44.52,44.1,44.5,326800.0,30.1639,30.3754,30.0889,30.3618,326800.0
2009-04-13 15:10:00,44.49,44.86,44.49,44.77,424000.0,30.3549,30.6074,30.3549,30.546,424000.0
2009-04-13 15:20:00,44.77,44.89,44.56,44.73,218200.0,30.546,30.6279,30.4027,30.5187,218200.0
2009-04-13 15:30:00,44.72,44.77,44.58,44.64,307200.0,30.5119,30.546,30.4163,30.4573,307200.0
2009-04-13 15:40:00,44.63,44.77,44.43,44.43,461500.0,30.4505,30.546,30.314,30.314,461500.0
2009-04-13 15:50:00,44.44,44.52,44.19,44.21,698900.0,30.3208,30.3754,30.1503,30.1639,698900.0
2009-04-14 09:30:00,43.77,44.06,43.23,43.9,455200.0,29.8637,30.0616,29.4953,29.9524,455200.0
2009-04-14 09:40:00,43.92,43.99,43.59,43.87,298400.0,29.966,30.0138,29.7409,29.9319,298400.0
2009-04-14 09:50:00,43.86,44.54,43.86,44.46,343800.0,29.9251,30.3891,29.9251,30.3345,343800.0
2009-04-14 10:00:00,44.45,44.74,44.32,44.58,262700.0,30.3277,30.5255,30.239,30.4163,262700.0
2009-04-14 10:10:00,44.57,44.85,44.56,44.59,247400.0,30.4095,30.6006,30.4027,30.4232,247400.0
2009-04-14 10:20:00,44.59,45.24,44.52,45.22,367200.0,30.4232,30.8667,30.3754,30.853,367200.0
2009-04-14 10:30:00,45.21,45.45,45.04,45.42,375700.0,30.8462,31.0099,30.7302,30.9895,375700.0
2009-04-14 10:40:00,45.41,45.5,44.96,44.96,365000.0,30.9826,31.0441,30.6756,30.6756,365000.0
2009-04-14 10:50:00,44.96,45.03,44.68,44.7,205600.0,30.6756,30.7234,30.4846,30.4982,205600.0
2009-04-14 11:00:00,44.71,44.95,44.58,44.77,185400.0,30.505,30.6688,30.4163,30.546,185400.0
2009-04-14 11:10:00,44.76,44.97,44.66,44.83,204300.0,30.5392,30.6824,30.4709,30.5869,204300.0
2009-04-14 11:20:00,44.85,44.86,44.41,44.45,163600.0,30.6006,30.6074,30.3004,30.3277,163600.0
2009-04-14 11:30:00,44.47,44.77,44.46,44.75,143000.0,30.3413,30.546,30.3345,30.5323,143000.0
2009-04-14 11:40:00,44.76,44.93,44.74,44.88,88300.0,30.5392,30.6552,30.5255,30.621,88300.0
2009-04-14 11:50:00,44.9,44.91,44.64,44.7,76000.0,30.6347,30.6415,30.4573,30.4982,76000.0
2009-04-14 12:00:00,44.69,44.7,44.3,44.3,163700.0,30.4914,30.4982,30.2253,30.2253,163700.0
2009-04-14 12:10:00,44.29,44.34,44.0,44.31,178600.0,30.2185,30.2526,30.0206,30.2321,178600.0
2009-04-14 12:20:00,44.32,44.4,44.22,44.31,98000.0,30.239,30.2935,30.1707,30.2321,98000.0
2009-04-14 12:30:00,44.3,44.46,44.26,44.29,112600.0,30.2253,30.3345,30.198,30.2185,112600.0
2009-04-14 12:40:00,44.29,44.3,43.71,43.82,153500.0,30.2185,30.2253,29.8228,29.8978,153500.0
2009-04-14 12:50:00,43.81,43.9,43.69,43.88,125300.0,29.891,29.9524,29.8091,29.9387,125300.0
2009-04-14 13:00:00,43.89,44.07,43.74,43.77,127200.0,29.9456,30.0684,29.8432,29.8637,127200.0
2009-04-14 13:10:00,43.77,43.97,43.71,43.91,145300.0,29.8637,30.0002,29.8228,29.9592,145300.0
2009-04-14 13:20:00,43.92,44.08,43.86,43.96,119100.0,29.966,30.0752,29.9251,29.9933,119100.0
2009-04-14 13:30:00,43.95,44.19,43.95,43.98,147000.0,29.9865,30.1503,29.9865,30.007,147000.0
2009-04-14 13:40:00,43.98,44.08,43.95,43.97,170200.0,30.007,30.0752,29.9865,30.0002,170200.0
2009-04-14 13:50:00,43.97,44.19,43.89,44.19,151500.0,30.0002,30.1503,29.9456,30.1503,151500.0
2009-04-14 14:00:00,44.19,44.32,44.14,44.19,191400.0,30.1503,30.239,30.1161,30.1503,191400.0
2009-04-14 14:10:00,44.19,44.33,43.99,44.25,168600.0,30.1503,30.2458,30.0138,30.1912,168600.0
2009-04-14 14:20:00,44.26,44.44,44.16,44.42,269900.0,30.198,30.3208,30.1298,30.3072,269900.0
2009-04-14 14:30:00,44.43,44.46,44.18,44.3,199800.0,30.314,30.3345,30.1434,30.2253,199800.0
2009-04-14 14:40:00,44.32,44.35,44.15,44.24,124100.0,30.239,30.2594,30.123,30.1844,124100.0
2009-04-14 14:50:00,44.25,44.41,44.02,44.41,189500.0,30.1912,30.3004,30.0343,30.3004,189500.0
2009-04-14 15:00:00,44.41,44.5,44.3,44.37,242800.0,30.3004,30.3618,30.2253,30.2731,242800.0
2009-04-14 15:10:00,44.38,44.52,44.25,44.44,269900.0,30.2799,30.3754,30.1912,30.3208,269900.0
2009-04-14 15:20:00,44.45,44.49,44.16,44.3,217700.0,30.3277,30.3549,30.1298,30.2253,217700.0
2009-04-14 15:30:00,44.3,44.4,44.13,44.17,394200.0,30.2253,30.2935,30.1093,30.1366,394200.0
2009-04-14 15:40:00,44.16,44.35,44.14,44.28,588500.0,30.1298,30.2594,30.1161,30.2117,588500.0
2009-04-14 15:50:00,44.28,44.38,44.0,44.12,594200.0,30.2117,30.2799,30.0206,30.1025,594200.0
2009-04-15 09:30:00,43.91,45.0,43.91,44.48,419800.0,29.9592,30.7029,29.9592,30.3481,419800.0
2009-04-15 09:40:00,44.51,44.89,44.41,44.42,252800.0,30.3686,30.6279,30.3004,30.3072,252800.0
2009-04-15 09:50:00,44.42,44.7,44.31,44.68,259400.0,30.3072,30.4982,30.2321,30.4846,259400.0
2009-04-15 10:00:00,44.69,44.95,44.39,44.93,265000.0,30.4914,30.6688,30.2867,30.6552,265000.0
2009-04-15 10:10:00,44.93,45.04,44.6,44.68,247600.0,30.6552,30.7302,30.43,30.4846,247600.0
2009-04-15 10:20:00,44.68,44.87,44.62,44.72,218300.0,30.4846,30.6142,30.4436,30.5119,218300.0
2009-04-15 10:30:00,44.72,44.73,44.3,44.61,483800.0,30.5119,30.5187,30.2253,30.4368,483800.0
2009-04-15 10:40:00,44.61,44.89,44.5,44.73,290400.0,30.4368,30.6279,30.3618,30.5187,290400.0
2009-04-15 10:50:00,44.73,44.84,44.65,44.73,192900.0,30.5187,30.5937,30.4641,30.5187,192900.0
2009-04-15 11:00:00,44.74,44.9,44.66,44.84,281100.0,30.5255,30.6347,30.4709,30.5937,281100.0
2009-04-15 11:10:00,44.84,44.98,44.83,44.97,248700.0,30.5937,30.6893,30.5869,30.6824,248700.0
2009-04-15 11:20:00,44.97,45.25,44.97,45.08,257200.0,30.6824,30.8735,30.6824,30.7575,257200.0
2009-04-15 11:30:00,45.08,45.45,45.07,45.18,208600.0,30.7575,31.0099,30.7507,30.8257,208600.0
2009-04-15 11:40:00,45.2,45.33,45.15,45.32,137100.0,30.8394,30.9281,30.8053,30.9212,137100.0
2009-04-15 11:50:00,45.31,45.47,45.23,45.41,223400.0,30.9144,31.0236,30.8598,30.9826,223400.0
2009-04-15 12:00:00,45.4,45.67,45.34,45.66,314300.0,30.9758,31.16,30.9349,31.1532,314300.0
2009-04-15 12:10:00,45.66,45.68,45.27,45.3,194400.0,31.1532,31.1669,30.8871,30.9076,194400.0
2009-04-15 12:20:00,45.29,45.51,45.24,45.48,259600.0,30.9008,31.0509,30.8667,31.0304,259600.0
2009-04-15 12:30:00,45.49,45.56,45.39,45.52,131600.0,31.0372,31.085,30.969,31.0577,131600.0
2009-04-15 12:40:00,45.5,45.61,45.43,45.53,173600.0,31.0441,31.1191,30.9963,31.0645,173600.0
2009-04-15 12:50:00,45.55,45.75,45.52,45.55,219600.0,31.0782,31.2146,31.0577,31.0782,219600.0
2009-04-15 13:00:00,45.56,45.65,45.2,45.29,247500.0,31.085,31.1464,30.8394,30.9008,247500.0
2009-04-15 13:10:00,45.3,45.48,45.26,45.41,161300.0,30.9076,31.0304,30.8803,30.9826,161300.0
2009-04-15 13:20:00,45.41,45.55,45.36,45.53,127700.0,30.9826,31.0782,30.9485,31.0645,127700.0
2009-04-15 13:30:00,45.52,45.72,45.49,45.58,175400.0,31.0577,31.1942,31.0372,31.0986,175400.0
2009-04-15 13:40:00,45.58,45.61,45.25,45.26,169100.0,31.0986,31.1191,30.8735,30.8803,169100.0
2009-04-15 13:50:00,45.26,45.36,45.15,45.36,198900.0,30.8803,30.9485,30.8053,30.9485,198900.0
2009-04-15 14:00:00,45.36,45.64,45.28,45.6,350300.0,30.9485,31.1396,30.894,31.1123,350300.0
2009-04-15 14:10:00,45.59,45.62,45.22,45.26,243400.0,31.1055,31.1259,30.853,30.8803,243400.0
2009-04-15 14:20:00,45.26,45.32,45.06,45.11,179900.0,30.8803,30.9212,30.7438,30.778,179900.0
2009-04-15 14:30:00,45.1,45.26,45.0,45.09,153800.0,30.7711,30.8803,30.7029,30.7643,153800.0
2009-04-15 14:40:00,45.08,45.22,44.93,45.07,183400.0,30.7575,30.853,30.6552,30.7507,183400.0
2009-04-15 14:50:00,45.08,45.13,44.87,45.05,235100.0,30.7575,30.7916,30.6142,30.737,235100.0
2009-04-15 15:00:00,45.04,45.17,44.87,44.99,388500.0,30.7302,30.8189,30.6142,30.6961,388500.0
2009-04-15 15:10:00,45.0,45.24,44.93,45.08,240500.0,30.7029,30.8667,30.6552,30.7575,240500.0
2009-04-15 15:20:00,45.08,45.21,44.97,45.12,202200.0,30.7575,30.8462,30.6824,30.7848,202200.0
2009-04-15 15:30:00,45.13,45.29,45.04,45.24,292300.0,30.7916,30.9008,30.7302,30.8667,292300.0
2009-04-15 15:40:00,45.25,45.35,45.16,45.33,416900.0,30.8735,30.9417,30.8121,30.9281,416900.0
2009-04-15 15:50:00,45.32,45.66,45.26,45.55,638000.0,30.9212,31.1532,30.8803,31.0782,638000.0
2009-04-16 09:30:00,46.22,46.66,45.9,46.35,409500.0,31.5353,31.8355,31.317,31.624,409500.0
2009-04-16 09:40:00,46.35,46.37,45.69,45.75,390400.0,31.624,31.6376,31.1737,31.2146,390400.0
2009-04-16 09:50:00,45.75,45.93,45.43,45.87,381800.0,31.2146,31.3374,30.9963,31.2965,381800.0
2009-04-16 10:00:00,45.88,46.02,45.19,45.43,394600.0,31.3033,31.3988,30.8325,30.9963,394600.0
2009-04-16 10:10:00,45.44,45.63,45.22,45.45,251200.0,31.0031,31.1328,30.853,31.0099,251200.0
2009-04-16 10:20:00,45.47,45.52,45.3,45.43,218900.0,31.0236,31.0577,30.9076,30.9963,218900.0
2009-04-16 10:30:00,45.46,45.65,45.28,45.3,200500.0,31.0168,31.1464,30.894,30.9076,200500.0
2009-04-16 10:40:00,45.29,45.31,45.01,45.13,266800.0,30.9008,30.9144,30.7097,30.7916,266800.0
2009-04-16 10:50:00,45.12,45.14,44.81,45.06,279100.0,30.7848,30.7984,30.5733,30.7438,279100.0
2009-04-16 11:00:00,45.06,45.26,44.96,45.23,291600.0,30.7438,30.8803,30.6756,30.8598,291600.0
2009-04-16 11:10:00,45.25,45.25,45.13,45.21,149500.0,30.8735,30.8735,30.7916,30.8462,149500.0
2009-04-16 11:20:00,45.2,45.27,45.11,45.27,129200.0,30.8394,30.8871,30.778,30.8871,129200.0
2009-04-16 11:30:00,45.27,45.32,45.14,45.31,170700.0,30.8871,30.9212,30.7984,30.9144,170700.0
2009-04-16 11:40:00,45.32,45.5,45.23,45.46,170900.0,30.9212,31.0441,30.8598,31.0168,170900.0
2009-04-16 11:50:00,45.46,45.69,45.4,45.5,119700.0,31.0168,31.1737,30.9758,31.0441,119700.0
2009-04-16 12:00:00,45.48,45.5,45.23,45.25,82100.0,31.0304,31.0441,30.8598,30.8735,82100.0
2009-04-16 12:10:00,45.26,45.43,45.25,45.38,153100.0,30.8803,30.9963,30.8735,30.9622,153100.0
2009-04-16 12:20:00,45.38,45.38,44.95,45.08,209300.0,30.9622,30.9622,30.6688,30.7575,209300.0
2009-04-16 12:30:00,45.08,45.11,45.0,45.08,89200.0,30.7575,30.778,30.7029,30.7575,89200.0
2009-04-16 12:40:00,45.09,45.4,45.08,45.37,147300.0,30.7643,30.9758,30.7575,30.9554,147300.0
2009-04-16 12:50:00,45.38,45.64,45.35,45.62,188100.0,30.9622,31.1396,30.9417,31.1259,188100.0
2009-04-16 13:00:00,45.63,45.88,45.61,45.8,253600.0,31.1328,31.3033,31.1191,31.2487,253600.0
2009-04-16 13:10:00,45.8,45.9,45.66,45.76,191700.0,31.2487,31.317,31.1532,31.2214,191700.0
2009-04-16 13:20:00,45.77,45.9,45.73,45.86,137900.0,31.2283,31.317,31.201,31.2897,137900.0
2009-04-16 13:30:00,45.87,45.91,45.74,45.74,203000.0,31.2965,31.3238,31.2078,31.2078,203000.0
2009-04-16 13:40:00,45.74,45.78,45.61,45.66,226800.0,31.2078,31.2351,31.1191,31.1532,226800.0
2009-04-16 13:50:00,45.65,45.93,45.62,45.89,189000.0,31.1464,31.3374,31.1259,31.3101,189000.0
2009-04-16 14:00:00,45.89,45.94,45.73,45.81,223800.0,31.3101,31.3443,31.201,31.2556,223800.0
2009-04-16 14:10:00,45.81,45.97,45.79,45.85,445900.0,31.2556,31.3647,31.2419,31.2829,445900.0
2009-04-16 14:20:00,45.85,46.17,45.78,46.17,443200.0,31.2829,31.5012,31.2351,31.5012,443200.0
2009-04-16 14:30:00,46.18,46.29,46.14,46.18,309200.0,31.508,31.5831,31.4807,31.508,309200.0
2009-04-16 14:40:00,46.18,46.2,45.89,45.92,346300.0,31.508,31.5217,31.3101,31.3306,346300.0
2009-04-16 14:50:00,45.92,46.08,45.91,46.01,404000.0,31.3306,31.4398,31.3238,31.392,404000.0
2009-04-16 15:00:00,46.01,46.14,45.87,46.11,292700.0,31.392,31.4807,31.2965,31.4602,292700.0
2009-04-16 15:10:00,46.11,46.42,46.08,46.4,321700.0,31.4602,31.6718,31.4398,31.6581,321700.0
2009-04-16 15:20:00,46.4,46.47,46.08,46.09,322900.0,31.6581,31.7059,31.4398,31.4466,322900.0
2009-04-16 15:30:00,46.09,46.24,45.96,46.23,364800.0,31.4466,31.5489,31.3579,31.5421,364800.0
2009-04-16 15:40:00,46.22,46.31,45.79,45.84,454000.0,31.5353,31.5967,31.2419,31.276,454000.0
2009-04-16 15:50:00,45.84,46.16,45.81,45.97,766700.0,31.276,31.4944,31.2556,31.3647,766700.0
2009-04-17 09:30:00,46.11,46.53,45.76,46.21,1894900.0,31.4602,31.7468,31.2214,31.5285,1894900.0
2009-04-17 09:40:00,46.21,46.43,45.97,46.4,324500.0,31.5285,31.6786,31.3647,31.6581,324500.0
2009-04-17 09:50:00,46.41,46.55,46.02,46.4,543600.0,31.6649,31.7605,31.3988,31.6581,543600.0
2009-04-17 10:00:00,46.42,46.45,46.13,46.27,401600.0,31.6718,31.6922,31.4739,31.5694,401600.0
2009-04-17 10:10:00,46.24,46.26,45.67,46.11,448000.0,31.5489,31.5626,31.16,31.4602,448000.0
2009-04-17 10:20:00,46.11,46.23,45.79,45.94,246600.0,31.4602,31.5421,31.2419,31.3443,246600.0
2009-04-17 10:30:00,45.92,45.94,45.17,45.45,528200.0,31.3306,31.3443,30.8189,31.0099,528200.0
2009-04-17 10:40:00,45.46,45.93,45.4,45.9,229600.0,31.0168,31.3374,30.9758,31.317,229600.0
2009-04-17 10:50:00,45.89,45.89,45.55,45.68,354400.0,31.3101,31.3101,31.0782,31.1669,354400.0
2009-04-17 11:00:00,45.69,45.87,45.46,45.85,214000.0,31.1737,31.2965,31.0168,31.2829,214000.0
2009-04-17 11:10:00,45.85,45.86,45.61,45.66,178900.0,31.2829,31.2897,31.1191,31.1532,178900.0
2009-04-17 11:20:00,45.67,45.92,45.63,45.88,197400.0,31.16,31.3306,31.1328,31.3033,197400.0
2009-04-17 11:30:00,45.86,46.12,45.8,45.9,285300.0,31.2897,31.4671,31.2487,31.317,285300.0
2009-04-17 11:40:00,45.9,46.05,45.85,45.89,180800.0,31.317,31.4193,31.2829,31.3101,180800.0
2009-04-17 11:50:00,45.89,45.91,45.57,45.59,343900.0,31.3101,31.3238,31.0918,31.1055,343900.0
2009-04-17 12:00:00,45.6,45.63,45.45,45.47,231900.0,31.1123,31.1328,31.0099,31.0236,231900.0
2009-04-17 12:10:00,45.48,45.55,45.33,45.53,250900.0,31.0304,31.0782,30.9281,31.0645,250900.0
2009-04-17 12:20:00,45.53,45.84,45.5,45.78,299200.0,31.0645,31.276,31.0441,31.2351,299200.0
2009-04-17 12:30:00,45.78,45.86,45.64,45.71,199700.0,31.2351,31.2897,31.1396,31.1873,199700.0
2009-04-17 12:40:00,45.71,46.0,45.64,45.98,114400.0,31.1873,31.3852,31.1396,31.3716,114400.0
2009-04-17 12:50:00,45.98,46.23,45.88,46.16,386400.0,31.3716,31.5421,31.3033,31.4944,386400.0
2009-04-17 13:00:00,46.15,46.21,45.94,46.07,256400.0,31.4875,31.5285,31.3443,31.433,256400.0
2009-04-17 13:10:00,46.07,46.16,45.95,46.15,146000.0,31.433,31.4944,31.3511,31.4875,146000.0
2009-04-17 13:20:00,46.16,46.27,46.13,46.22,159100.0,31.4944,31.5694,31.4739,31.5353,159100.0
2009-04-17 13:30:00,46.22,46.26,46.0,46.18,161400.0,31.5353,31.5626,31.3852,31.508,161400.0
2009-04-17 13:40:00,46.19,46.4,46.18,46.37,171000.0,31.5148,31.6581,31.508,31.6376,171000.0
2009-04-17 13:50:00,46.36,46.5,46.31,46.45,154900.0,31.6308,31.7263,31.5967,31.6922,154900.0
2009-04-17 14:00:00,46.48,46.5,46.09,46.24,121600.0,31.7127,31.7263,31.4466,31.5489,121600.0
2009-04-17 14:10:00,46.24,46.35,46.07,46.21,233700.0,31.5489,31.624,31.433,31.5285,233700.0
2009-04-17 14:20:00,46.21,46.31,46.14,46.24,222700.0,31.5285,31.5967,31.4807,31.5489,222700.0
2009-04-17 14:30:00,46.25,46.33,46.23,46.29,160800.0,31.5558,31.6104,31.5421,31.5831,160800.0
2009-04-17 14:40:00,46.29,46.34,46.21,46.23,158000.0,31.5831,31.6172,31.5285,31.5421,158000.0
2009-04-17 14:50:00,46.23,46.46,46.16,46.21,248700.0,31.5421,31.699,31.4944,31.5285,248700.0
2009-04-17 15:00:00,46.19,46.49,46.19,46.47,298700.0,31.5148,31.7195,31.5148,31.7059,298700.0
2009-04-17 15:10:00,46.47,46.67,46.44,46.55,332400.0,31.7059,31.8423,31.6854,31.7605,332400.0
2009-04-17 15:20:00,46.56,46.77,46.47,46.61,367400.0,31.7673,31.9106,31.7059,31.8014,367400.0
2009-04-17 15:30:00,46.61,46.74,46.44,46.69,419200.0,31.8014,31.8901,31.6854,31.856,419200.0
2009-04-17 15:40:00,46.69,46.73,46.48,46.66,587400.0,31.856,31.8833,31.7127,31.8355,587400.0
2009-04-17 15:50:00,46.66,46.77,46.5,46.56,1204200.0,31.8355,31.9106,31.7263,31.7673,1204200.0
2009-04-20 09:30:00,45.01,45.57,44.88,45.22,567600.0,30.7097,31.0918,30.621,30.853,567600.0
2009-04-20 09:40:00,45.21,45.29,45.0,45.27,341500.0,30.8462,30.9008,30.7029,30.8871,341500.0
2009-04-20 09:50:00,45.27,45.37,44.77,45.06,471800.0,30.8871,30.9554,30.546,30.7438,471800.0
2009-04-20 10:00:00,45.07,45.12,44.74,44.8,421800.0,30.7507,30.7848,30.5255,30.5665,421800.0
2009-04-20 10:10:00,44.79,44.8,44.54,44.56,234700.0,30.5596,30.5665,30.3891,30.4027,234700.0
2009-04-20 10:20:00,44.56,44.75,44.41,44.61,264400.0,30.4027,30.5323,30.3004,30.4368,264400.0
2009-04-20 10:30:00,44.61,44.89,44.52,44.73,251200.0,30.4368,30.6279,30.3754,30.5187,251200.0
2009-04-20 10:40:00,44.75,44.79,44.47,44.67,273600.0,30.5323,30.5596,30.3413,30.4778,273600.0
2009-04-20 10:50:00,44.67,44.69,44.31,44.49,231700.0,30.4778,30.4914,30.2321,30.3549,231700.0
2009-04-20 11:00:00,44.49,44.55,44.38,44.49,196700.0,30.3549,30.3959,30.2799,30.3549,196700.0
2009-04-20 11:10:00,44.52,44.64,44.45,44.55,207000.0,30.3754,30.4573,30.3277,30.3959,207000.0
2009-04-20 11:20:00,44.54,44.71,44.44,44.52,219200.0,30.3891,30.505,30.3208,30.3754,219200.0
2009-04-20 11:30:00,44.52,44.55,44.3,44.49,172900.0,30.3754,30.3959,30.2253,30.3549,172900.0
2009-04-20 11:40:00,44.48,44.53,44.4,44.47,113500.0,30.3481,30.3822,30.2935,30.3413,113500.0
2009-04-20 11:50:00,44.48,44.74,44.47,44.71,233200.0,30.3481,30.5255,30.3413,30.505,233200.0
2009-04-20 12:00:00,44.71,44.81,44.59,44.72,182900.0,30.505,30.5733,30.4232,30.5119,182900.0
2009-04-20 12:10:00,44.72,44.74,44.58,44.67,216900.0,30.5119,30.5255,30.4163,30.4778,216900.0
2009-04-20 12:20:00,44.66,44.81,44.64,44.76,223900.0,30.4709,30.5733,30.4573,30.5392,223900.0
2009-04-20 12:30:00,44.74,44.83,44.61,44.66,184600.0,30.5255,30.5869,30.4368,30.4709,184600.0
2009-04-20 12:40:00,44.67,44.7,44.61,44.69,91900.0,30.4778,30.4982,30.4368,30.4914,91900.0
2009-04-20 12:50:00,44.7,44.7,44.52,44.54,115700.0,30.4982,30.4982,30.3754,30.3891,115700.0
2009-04-20 13:00:00,44.54,44.58,44.32,44.32,133400.0,30.3891,30.4163,30.239,30.239,133400.0
2009-04-20 13:10:00,44.34,44.37,44.07,44.08,181100.0,30.2526,30.2731,30.0684,30.0752,181100.0
2009-04-20 13:20:00,44.09,44.15,43.97,44.04,309900.0,30.082,30.123,30.0002,30.0479,309900.0
2009-04-20 13:30:00,44.05,44.26,44.01,44.17,113100.0,30.0547,30.198,30.0274,30.1366,113100.0
2009-04-20 13:40:00,44.18,44.26,44.05,44.11,252300.0,30.1434,30.198,30.0547,30.0957,252300.0
2009-04-20 13:50:00,44.11,44.25,44.04,44.24,136400.0,30.0957,30.1912,30.0479,30.1844,136400.0
2009-04-20 14:00:00,44.25,44.25,44.12,44.14,146100.0,30.1912,30.1912,30.1025,30.1161,146100.0
2009-04-20 14:10:00,44.14,44.16,44.04,44.11,125800.0,30.1161,30.1298,30.0479,30.0957,125800.0
2009-04-20 14:20:00,44.11,44.2,44.02,44.19,136500.0,30.0957,30.1571,30.0343,30.1503,136500.0
2009-04-20 14:30:00,44.19,44.24,44.05,44.05,123800.0,30.1503,30.1844,30.0547,30.0547,123800.0
2009-04-20 14:40:00,44.05,44.23,44.04,44.19,159900.0,30.0547,30.1775,30.0479,30.1503,159900.0
2009-04-20 14:50:00,44.18,44.21,44.02,44.05,159900.0,30.1434,30.1639,30.0343,30.0547,159900.0
2009-04-20 15:00:00,44.05,44.12,44.0,44.1,152600.0,30.0547,30.1025,30.0206,30.0889,152600.0
2009-04-20 15:10:00,44.1,44.1,44.0,44.07,194400.0,30.0889,30.0889,30.0206,30.0684,194400.0
2009-04-20 15:20:00,44.07,44.14,43.99,44.11,443800.0,30.0684,30.1161,30.0138,30.0957,443800.0
2009-04-20 15:30:00,44.1,44.34,44.08,44.09,361700.0,30.0889,30.2526,30.0752,30.082,361700.0
2009-04-20 15:40:00,44.09,44.37,44.03,44.29,542800.0,30.082,30.2731,30.0411,30.2185,542800.0
2009-04-20 15:50:00,44.3,44.32,44.05,44.13,789400.0,30.2253,30.239,30.0547,30.1093,789400.0
2009-04-21 09:30:00,43.19,43.93,42.84,43.85,514700.0,29.468,29.9729,29.2292,29.9183,514700.0
2009-04-21 09:40:00,43.85,43.93,43.51,43.72,460900.0,29.9183,29.9729,29.6863,29.8296,460900.0
2009-04-21 09:50:00,43.71,44.24,43.71,43.88,275300.0,29.8228,30.1844,29.8228,29.9387,275300.0
2009-04-21 10:00:00,43.87,44.14,43.78,43.97,235400.0,29.9319,30.1161,29.8705,30.0002,235400.0
2009-04-21 10:10:00,43.97,44.29,43.91,43.95,271400.0,30.0002,30.2185,29.9592,29.9865,271400.0
2009-04-21 10:20:00,43.95,44.43,43.88,44.43,202100.0,29.9865,30.314,29.9387,30.314,202100.0
2009-04-21 10:30:00,44.43,45.0,44.36,44.83,378300.0,30.314,30.7029,30.2662,30.5869,378300.0
2009-04-21 10:40:00,44.82,45.35,44.8,45.1,378700.0,30.5801,30.9417,30.5665,30.7711,378700.0
2009-04-21 10:50:00,45.1,45.18,44.82,44.92,206500.0,30.7711,30.8257,30.5801,30.6483,206500.0
2009-04-21 11:00:00,44.93,45.23,44.92,45.08,230800.0,30.6552,30.8598,30.6483,30.7575,230800.0
2009-04-21 11:10:00,45.07,45.23,44.93,45.22,193700.0,30.7507,30.8598,30.6552,30.853,193700.0
2009-04-21 11:20:00,45.21,45.35,45.09,45.12,262000.0,30.8462,30.9417,30.7643,30.7848,262000.0
2009-04-21 11:30:00,45.12,45.28,45.05,45.11,180000.0,30.7848,30.894,30.737,30.778,180000.0
2009-04-21 11:40:00,45.1,45.4,45.08,45.38,183100.0,30.7711,30.9758,30.7575,30.9622,183100.0
2009-04-21 11:50:00,45.38,45.39,45.21,45.37,166000.0,30.9622,30.969,30.8462,30.9554,166000.0
2009-04-21 12:00:00,45.37,45.68,45.36,45.65,216300.0,30.9554,31.1669,30.9485,31.1464,216300.0
2009-04-21 12:10:00,45.64,45.67,45.54,45.66,227700.0,31.1396,31.16,31.0713,31.1532,227700.0
2009-04-21 12:20:00,45.66,45.7,45.4,45.43,211000.0,31.1532,31.1805,30.9758,30.9963,211000.0
2009-04-21 12:30:00,45.43,45.58,45.35,45.5,190000.0,30.9963,31.0986,30.9417,31.0441,190000.0
2009-04-21 12:40:00,45.51,45.7,45.43,45.67,165600.0,31.0509,31.1805,30.9963,31.16,165600.0
2009-04-21 12:50:00,45.67,45.68,45.26,45.34,149500.0,31.16,31.1669,30.8803,30.9349,149500.0
2009-04-21 13:00:00,45.34,45.45,45.22,45.34,130300.0,30.9349,31.0099,30.853,30.9349,130300.0
2009-04-21 13:10:00,45.33,45.58,45.23,45.26,194200.0,30.9281,31.0986,30.8598,30.8803,194200.0
2009-04-21 13:20:00,45.25,45.39,45.17,45.23,114400.0,30.8735,30.969,30.8189,30.8598,114400.0
2009-04-21 13:30:00,45.23,45.35,45.1,45.28,131000.0,30.8598,30.9417,30.7711,30.894,131000.0
2009-04-21 13:40:00,45.28,45.58,45.27,45.52,178300.0,30.894,31.0986,30.8871,31.0577,178300.0
2009-04-21 13:50:00,45.52,45.55,45.31,45.5,182900.0,31.0577,31.0782,30.9144,31.0441,182900.0
2009-04-21 14:00:00,45.48,45.68,45.32,45.45,134100.0,31.0304,31.1669,30.9212,31.0099,134100.0
2009-04-21 14:10:00,45.46,45.55,45.19,45.55,387800.0,31.0168,31.0782,30.8325,31.0782,387800.0
2009-04-21 14:20:00,45.53,45.68,45.44,45.67,373000.0,31.0645,31.1669,31.0031,31.16,373000.0
2009-04-21 14:30:00,45.68,46.48,45.68,46.47,620800.0,31.1669,31.7127,31.1669,31.7059,620800.0
2009-04-21 14:40:00,46.48,46.68,46.33,46.65,636000.0,31.7127,31.8492,31.6104,31.8287,636000.0
2009-04-21 14:50:00,46.64,46.75,46.3,46.32,631800.0,31.8219,31.8969,31.5899,31.6035,631800.0
2009-04-21 15:00:00,46.31,46.7,46.3,46.55,425000.0,31.5967,31.8628,31.5899,31.7605,425000.0
2009-04-21 15:10:00,46.54,46.83,46.54,46.79,475200.0,31.7536,31.9515,31.7536,31.9242,475200.0
2009-04-21 15:20:00,46.78,46.82,46.56,46.6,360500.0,31.9174,31.9447,31.7673,31.7946,360500.0
2009-04-21 15:30:00,46.61,46.73,46.47,46.65,531200.0,31.8014,31.8833,31.7059,31.8287,531200.0
2009-04-21 15:40:00,46.66,46.66,46.28,46.43,527400.0,31.8355,31.8355,31.5762,31.6786,527400.0
2009-04-21 15:50:00,46.42,46.66,46.34,46.64,697500.0,31.6718,31.8355,31.6172,31.8219,697500.0
2009-04-22 09:30:00,45.65,46.35,45.24,45.91,551400.0,31.1464,31.624,30.8667,31.3238,551400.0
2009-04-22 09:40:00,45.91,46.18,45.7,45.98,301600.0,31.3238,31.508,31.1805,31.3716,301600.0
2009-04-22 09:50:00,45.98,46.69,45.73,46.67,387100.0,31.3716,31.856,31.201,31.8423,387100.0
2009-04-22 10:00:00,46.65,47.4,46.57,47.23,662200.0,31.8287,32.3404,31.7741,32.2244,662200.0
2009-04-22 10:10:00,47.22,47.78,47.03,47.73,523500.0,32.2176,32.5997,32.088,32.5656,523500.0
2009-04-22 10:20:00,47.73,48.24,47.73,47.91,638600.0,32.5656,32.9135,32.5656,32.6884,638600.0
2009-04-22 10:30:00,47.84,48.05,47.28,47.6,595200.0,32.6406,32.7839,32.2585,32.4769,595200.0
2009-04-22 10:40:00,47.61,47.82,47.05,47.07,359900.0,32.4837,32.627,32.1016,32.1152,359900.0
2009-04-22 10:50:00,47.08,47.54,47.04,47.26,267300.0,32.1221,32.4359,32.0948,32.2449,267300.0
2009-04-22 11:00:00,47.26,47.52,47.02,47.5,218500.0,32.2449,32.4223,32.0811,32.4086,218500.0
2009-04-22 11:10:00,47.47,47.79,47.42,47.65,202800.0,32.3882,32.6065,32.354,32.511,202800.0
2009-04-22 11:20:00,47.65,47.89,47.63,47.73,212400.0,32.511,32.6747,32.4973,32.5656,212400.0
2009-04-22 11:30:00,47.73,47.92,47.7,47.92,212600.0,32.5656,32.6952,32.5451,32.6952,212600.0
2009-04-22 11:40:00,47.92,48.24,47.91,48.06,354400.0,32.6952,32.9135,32.6884,32.7907,354400.0
2009-04-22 11:50:00,48.04,48.2,47.96,48.15,166200.0,32.7771,32.8862,32.7225,32.8521,166200.0
2009-04-22 12:00:00,48.15,48.15,47.85,47.93,230100.0,32.8521,32.8521,32.6474,32.702,230100.0
2009-04-22 12:10:00,47.91,48.04,47.83,47.94,156800.0,32.6884,32.7771,32.6338,32.7088,156800.0
2009-04-22 12:20:00,47.94,48.1,47.86,48.03,275000.0,32.7088,32.818,32.6543,32.7702,275000.0
2009-04-22 12:30:00,48.02,48.11,47.9,47.97,559500.0,32.7634,32.8248,32.6815,32.7293,559500.0
2009-04-22 12:40:00,47.98,48.05,47.59,47.7,351900.0,32.7361,32.7839,32.47,32.5451,351900.0
2009-04-22 12:50:00,47.69,47.7,47.39,47.51,375900.0,32.5383,32.5451,32.3336,32.4155,375900.0
2009-04-22 13:00:00,47.5,47.59,47.32,47.42,234400.0,32.4086,32.47,32.2858,32.354,234400.0
2009-04-22 13:10:00,47.42,47.52,47.29,47.45,172800.0,32.354,32.4223,32.2653,32.3745,172800.0
2009-04-22 13:20:00,47.46,47.53,47.42,47.5,311700.0,32.3813,32.4291,32.354,32.4086,311700.0
2009-04-22 13:30:00,47.5,47.56,47.39,47.5,210900.0,32.4086,32.4496,32.3336,32.4086,210900.0
2009-04-22 13:40:00,47.5,47.54,47.4,47.51,164100.0,32.4086,32.4359,32.3404,32.4155,164100.0
2009-04-22 13:50:00,47.5,47.57,47.41,47.47,311900.0,32.4086,32.4564,32.3472,32.3882,311900.0
2009-04-22 14:00:00,47.48,47.53,47.45,47.48,267200.0,32.395,32.4291,32.3745,32.395,267200.0
2009-04-22 14:10:00,47.49,47.67,47.45,47.59,472700.0,32.4018,32.5246,32.3745,32.47,472700.0
2009-04-22 14:20:00,47.59,47.65,47.46,47.53,394800.0,32.47,32.511,32.3813,32.4291,394800.0
2009-04-22 14:30:00,47.53,47.85,47.53,47.76,667400.0,32.4291,32.6474,32.4291,32.586,667400.0
2009-04-22 14:40:00,47.76,47.78,47.54,47.63,330300.0,32.586,32.5997,32.4359,32.4973,330300.0
2009-04-22 14:50:00,47.64,47.66,47.32,47.5,335600.0,32.5041,32.5178,32.2858,32.4086,335600.0
2009-04-22 15:00:00,47.5,47.57,47.33,47.44,369500.0,32.4086,32.4564,32.2926,32.3677,369500.0
2009-04-22 15:10:00,47.45,47.65,47.19,47.27,584300.0,32.3745,32.511,32.1971,32.2517,584300.0
2009-04-22 15:20:00,47.26,47.37,47.1,47.22,544100.0,32.2449,32.3199,32.1357,32.2176,544100.0
2009-04-22 15:30:00,47.22,47.31,46.7,46.74,609400.0,32.2176,32.279,31.8628,31.8901,609400.0
2009-04-22 15:40:00,46.73,46.95,46.4,46.52,735200.0,31.8833,32.0334,31.6581,31.74,735200.0
2009-04-22 15:50:00,46.52,46.61,46.08,46.25,893800.0,31.74,31.8014,31.4398,31.5558,893800.0
2009-04-23 09:30:00,46.74,46.85,45.82,46.06,521800.0,31.8901,31.9651,31.2624,31.4261,521800.0
2009-04-23 09:40:00,46.04,46.81,45.95,46.49,462500.0,31.4125,31.9378,31.3511,31.7195,462500.0
2009-04-23 09:50:00,46.48,46.69,46.25,46.3,466500.0,31.7127,31.856,31.5558,31.5899,466500.0
2009-04-23 10:00:00,46.28,46.3,45.7,46.19,485500.0,31.5762,31.5899,31.1805,31.5148,485500.0
2009-04-23 10:10:00,46.2,46.4,45.87,45.94,324800.0,31.5217,31.6581,31.2965,31.3443,324800.0
2009-04-23 10:20:00,45.93,45.93,45.42,45.58,303700.0,31.3374,31.3374,30.9895,31.0986,303700.0
2009-04-23 10:30:00,45.6,45.84,45.44,45.68,331100.0,31.1123,31.276,31.0031,31.1669,331100.0
2009-04-23 10:40:00,45.67,45.78,45.08,45.14,418900.0,31.16,31.2351,30.7575,30.7984,418900.0
2009-04-23 10:50:00,45.14,45.47,45.05,45.21,455400.0,30.7984,31.0236,30.737,30.8462,455400.0
2009-04-23 11:00:00,45.2,45.78,45.13,45.6,302400.0,30.8394,31.2351,30.7916,31.1123,302400.0
2009-04-23 11:10:00,45.58,45.76,45.14,45.3,360700.0,31.0986,31.2214,30.7984,30.9076,360700.0
2009-04-23 11:20:00,45.29,45.53,45.17,45.17,281600.0,30.9008,31.0645,30.8189,30.8189,281600.0
2009-04-23 11:30:00,45.17,45.42,45.04,45.07,236900.0,30.8189,30.9895,30.7302,30.7507,236900.0
2009-04-23 11:40:00,45.07,45.1,44.91,45.05,284700.0,30.7507,30.7711,30.6415,30.737,284700.0
2009-04-23 11:50:00,45.07,45.1,44.91,45.04,131300.0,30.7507,30.7711,30.6415,30.7302,131300.0
2009-04-23 12:00:00,45.03,45.09,44.93,44.99,166400.0,30.7234,30.7643,30.6552,30.6961,166400.0
2009-04-23 12:10:00,44.99,45.12,44.99,45.07,199700.0,30.6961,30.7848,30.6961,30.7507,199700.0
2009-04-23 12:20:00,45.07,45.12,44.97,45.1,143300.0,30.7507,30.7848,30.6824,30.7711,143300.0
2009-04-23 12:30:00,45.1,45.22,44.95,45.13,167200.0,30.7711,30.853,30.6688,30.7916,167200.0
2009-04-23 12:40:00,45.13,45.42,45.13,45.27,165200.0,30.7916,30.9895,30.7916,30.8871,165200.0
2009-04-23 12:50:00,45.27,45.5,45.26,45.48,163900.0,30.8871,31.0441,30.8803,31.0304,163900.0
2009-04-23 13:00:00,45.48,45.7,45.48,45.55,161500.0,31.0304,31.1805,31.0304,31.0782,161500.0
2009-04-23 13:10:00,45.57,45.65,45.38,45.62,144500.0,31.0918,31.1464,30.9622,31.1259,144500.0
2009-04-23 13:20:00,45.62,45.94,45.6,45.83,222200.0,31.1259,31.3443,31.1123,31.2692,222200.0
2009-04-23 13:30:00,45.83,45.91,45.6,45.86,193600.0,31.2692,31.3238,31.1123,31.2897,193600.0
2009-04-23 13:40:00,45.87,45.91,45.7,45.82,179100.0,31.2965,31.3238,31.1805,31.2624,179100.0
2009-04-23 13:50:00,45.82,45.92,45.59,45.77,185600.0,31.2624,31.3306,31.1055,31.2283,185600.0
2009-04-23 14:00:00,45.78,45.8,45.58,45.65,186500.0,31.2351,31.2487,31.0986,31.1464,186500.0
2009-04-23 14:10:00,45.65,45.74,45.41,45.71,232100.0,31.1464,31.2078,30.9826,31.1873,232100.0
2009-04-23 14:20:00,45.74,45.89,45.59,45.83,150300.0,31.2078,31.3101,31.1055,31.2692,150300.0
2009-04-23 14:30:00,45.85,46.09,45.81,46.07,176600.0,31.2829,31.4466,31.2556,31.433,176600.0
2009-04-23 14:40:00,46.08,46.15,45.91,46.09,325900.0,31.4398,31.4875,31.3238,31.4466,325900.0
2009-04-23 14:50:00,46.07,46.23,45.94,46.01,459500.0,31.433,31.5421,31.3443,31.392,459500.0
2009-04-23 15:00:00,46.0,46.08,45.8,45.95,392900.0,31.3852,31.4398,31.2487,31.3511,392900.0
2009-04-23 15:10:00,45.96,45.97,45.66,45.78,299600.0,31.3579,31.3647,31.1532,31.2351,299600.0
2009-04-23 15:20:00,45.77,46.02,45.51,46.02,319100.0,31.2283,31.3988,31.0509,31.3988,319100.0
2009-04-23 15:30:00,46.01,46.09,45.86,46.05,511700.0,31.392,31.4466,31.2897,31.4193,511700.0
2009-04-23 15:40:00,46.04,46.42,46.03,46.34,502300.0,31.4125,31.6718,31.4057,31.6172,502300.0
2009-04-23 15:50:00,46.34,46.62,46.21,46.61,797600.0,31.6172,31.8082,31.5285,31.8014,797600.0
2009-04-24 09:30:00,49.95,50.11,49.01,49.01,1989700.0,34.0802,34.1894,33.4389,33.4389,1989700.0
2009-04-24 09:40:00,49.01,50.66,48.55,50.22,2095700.0,33.4389,34.5647,33.125,34.2644,2095700.0
2009-04-24 09:50:00,50.2,50.45,49.96,50.41,1109000.0,34.2508,34.4214,34.0871,34.3941,1109000.0
2009-04-24 10:00:00,50.39,50.92,50.1,50.79,1204700.0,34.3804,34.742,34.1826,34.6534,1204700.0
2009-04-24 10:10:00,50.8,50.88,50.41,50.63,693500.0,34.6602,34.7148,34.3941,34.5442,693500.0
2009-04-24 10:20:00,50.64,50.71,50.33,50.5,615100.0,34.551,34.5988,34.3395,34.4555,615100.0
2009-04-24 10:30:00,50.5,50.6,50.06,50.21,572600.0,34.4555,34.5237,34.1553,34.2576,572600.0
2009-04-24 10:40:00,50.19,50.54,50.18,50.41,481200.0,34.244,34.4828,34.2372,34.3941,481200.0
2009-04-24 10:50:00,50.41,50.88,50.37,50.7,410500.0,34.3941,34.7148,34.3668,34.5919,410500.0
2009-04-24 11:00:00,50.71,50.75,50.42,50.63,370000.0,34.5988,34.6261,34.4009,34.5442,370000.0
2009-04-24 11:10:00,50.62,50.69,50.43,50.47,293600.0,34.5374,34.5851,34.4077,34.435,293600.0
2009-04-24 11:20:00,50.47,50.49,49.96,49.98,434300.0,34.435,34.4487,34.0871,34.1007,434300.0
2009-04-24 11:30:00,49.98,50.11,49.94,50.0,289000.0,34.1007,34.1894,34.0734,34.1143,289000.0
2009-04-24 11:40:00,50.0,50.18,49.77,50.13,268800.0,34.1143,34.2372,33.9574,34.203,268800.0
2009-04-24 11:50:00,50.13,50.34,50.07,50.3,192400.0,34.203,34.3463,34.1621,34.319,192400.0
2009-04-24 12:00:00,50.26,50.35,50.04,50.13,206200.0,34.2917,34.3531,34.1416,34.203,206200.0
2009-04-24 12:10:00,50.12,50.12,49.76,49.99,251400.0,34.1962,34.1962,33.9506,34.1075,251400.0
2009-04-24 12:20:00,50.0,50.19,49.92,50.0,337300.0,34.1143,34.244,34.0598,34.1143,337300.0
2009-04-24 12:30:00,49.99,50.2,49.93,50.04,327700.0,34.1075,34.2508,34.0666,34.1416,327700.0
2009-04-24 12:40:00,50.04,50.14,49.77,49.81,209400.0,34.1416,34.2099,33.9574,33.9847,209400.0
2009-04-24 12:50:00,49.8,50.07,49.73,49.97,232000.0,33.9779,34.1621,33.9301,34.0939,232000.0
2009-04-24 13:00:00,49.95,49.97,49.52,49.54,222300.0,34.0802,34.0939,33.7868,33.8005,222300.0
2009-04-24 13:10:00,49.55,49.63,49.5,49.6,168900.0,33.8073,33.8619,33.7732,33.8414,168900.0
2009-04-24 13:20:00,49.61,49.71,49.42,49.7,219100.0,33.8483,33.9165,33.7186,33.9097,219100.0
2009-04-24 13:30:00,49.71,49.71,49.48,49.54,170100.0,33.9165,33.9165,33.7596,33.8005,170100.0
2009-04-24 13:40:00,49.55,49.89,49.46,49.8,174300.0,33.8073,34.0393,33.7459,33.9779,174300.0
2009-04-24 13:50:00,49.79,50.01,49.75,49.82,240000.0,33.9711,34.1212,33.9438,33.9915,240000.0
2009-04-24 14:00:00,49.82,49.87,49.4,49.45,617300.0,33.9915,34.0256,33.705,33.7391,617300.0
2009-04-24 14:10:00,49.45,49.51,49.0,49.41,406600.0,33.7391,33.78,33.4321,33.7118,406600.0
2009-04-24 14:20:00,49.4,49.51,49.12,49.46,240200.0,33.705,33.78,33.5139,33.7459,240200.0
2009-04-24 14:30:00,49.44,49.74,49.34,49.65,291200.0,33.7323,33.937,33.664,33.8755,291200.0
2009-04-24 14:40:00,49.66,49.84,49.43,49.55,309400.0,33.8824,34.0052,33.7254,33.8073,309400.0
2009-04-24 14:50:00,49.56,49.93,49.46,49.84,308400.0,33.8141,34.0666,33.7459,34.0052,308400.0
2009-04-24 15:00:00,49.86,50.0,49.64,49.88,302700.0,34.0188,34.1143,33.8687,34.0325,302700.0
2009-04-24 15:10:00,49.88,49.89,49.54,49.61,261500.0,34.0325,34.0393,33.8005,33.8483,261500.0
2009-04-24 15:20:00,49.6,49.87,49.35,49.53,301100.0,33.8414,34.0256,33.6709,33.7937,301100.0
2009-04-24 15:30:00,49.56,49.78,49.51,49.75,415300.0,33.8141,33.9642,33.78,33.9438,415300.0
2009-04-24 15:40:00,49.76,50.08,49.69,50.06,669500.0,33.9506,34.1689,33.9028,34.1553,669500.0
2009-04-24 15:50:00,50.06,50.07,49.34,49.61,1080000.0,34.1553,34.1621,33.664,33.8483,1080000.0
2009-04-27 09:30:00,47.95,48.48,47.5,47.92,884000.0,32.7157,33.0773,32.4086,32.6952,884000.0
2009-04-27 09:40:00,47.92,47.98,47.5,47.76,472200.0,32.6952,32.7361,32.4086,32.586,472200.0
2009-04-27 09:50:00,47.75,48.17,47.69,48.04,509900.0,32.5792,32.8658,32.5383,32.7771,509900.0
2009-04-27 10:00:00,48.05,48.14,47.89,48.09,408300.0,32.7839,32.8453,32.6747,32.8112,408300.0
2009-04-27 10:10:00,48.08,48.33,47.86,48.32,448900.0,32.8044,32.9749,32.6543,32.9681,448900.0
2009-04-27 10:20:00,48.31,48.4,48.07,48.1,417600.0,32.9613,33.0227,32.7975,32.818,417600.0
2009-04-27 10:30:00,48.12,48.27,47.93,48.14,252700.0,32.8316,32.934,32.702,32.8453,252700.0
2009-04-27 10:40:00,48.12,48.46,47.98,48.33,298000.0,32.8316,33.0636,32.7361,32.9749,298000.0
2009-04-27 10:50:00,48.34,48.48,48.2,48.39,221200.0,32.9817,33.0773,32.8862,33.0159,221200.0
2009-04-27 11:00:00,48.4,48.69,48.36,48.66,241100.0,33.0227,33.2205,32.9954,33.2001,241100.0
2009-04-27 11:10:00,48.65,48.83,48.54,48.59,227700.0,33.1933,33.3161,33.1182,33.1523,227700.0
2009-04-27 11:20:00,48.58,48.84,48.54,48.77,143500.0,33.1455,33.3229,33.1182,33.2751,143500.0
2009-04-27 11:30:00,48.77,48.78,48.51,48.58,184600.0,33.2751,33.282,33.0977,33.1455,184600.0
2009-04-27 11:40:00,48.58,48.86,48.49,48.82,125600.0,33.1455,33.3365,33.0841,33.3092,125600.0
2009-04-27 11:50:00,48.82,48.87,48.63,48.78,143100.0,33.3092,33.3434,33.1796,33.282,143100.0
2009-04-27 12:00:00,48.79,48.93,48.72,48.82,144500.0,33.2888,33.3843,33.241,33.3092,144500.0
2009-04-27 12:10:00,48.8,48.99,48.72,48.74,121400.0,33.2956,33.4252,33.241,33.2547,121400.0
2009-04-27 12:20:00,48.75,48.78,48.5,48.62,131800.0,33.2615,33.282,33.0909,33.1728,131800.0
2009-04-27 12:30:00,48.63,48.67,48.44,48.55,107900.0,33.1796,33.2069,33.05,33.125,107900.0
2009-04-27 12:40:00,48.55,48.55,48.18,48.3,152900.0,33.125,33.125,32.8726,32.9545,152900.0
2009-04-27 12:50:00,48.3,48.32,48.12,48.23,143000.0,32.9545,32.9681,32.8316,32.9067,143000.0
2009-04-27 13:00:00,48.23,48.3,48.05,48.21,108200.0,32.9067,32.9545,32.7839,32.8931,108200.0
2009-04-27 13:10:00,48.21,48.31,48.13,48.18,120300.0,32.8931,32.9613,32.8385,32.8726,120300.0
2009-04-27 13:20:00,48.16,48.19,47.91,47.94,153500.0,32.8589,32.8794,32.6884,32.7088,153500.0
2009-04-27 13:30:00,47.92,48.04,47.86,47.97,167000.0,32.6952,32.7771,32.6543,32.7293,167000.0
2009-04-27 13:40:00,47.96,48.11,47.89,47.92,149700.0,32.7225,32.8248,32.6747,32.6952,149700.0
2009-04-27 13:50:00,47.9,47.99,47.75,47.9,176600.0,32.6815,32.7429,32.5792,32.6815,176600.0
2009-04-27 14:00:00,47.9,47.91,47.71,47.77,148900.0,32.6815,32.6884,32.5519,32.5928,148900.0
2009-04-27 14:10:00,47.74,47.98,47.7,47.91,221800.0,32.5724,32.7361,32.5451,32.6884,221800.0
2009-04-27 14:20:00,47.94,48.09,47.85,48.03,148700.0,32.7088,32.8112,32.6474,32.7702,148700.0
2009-04-27 14:30:00,48.05,48.31,48.03,48.23,158700.0,32.7839,32.9613,32.7702,32.9067,158700.0
2009-04-27 14:40:00,48.24,48.29,48.11,48.22,102500.0,32.9135,32.9476,32.8248,32.8999,102500.0
2009-04-27 14:50:00,48.22,48.39,48.13,48.33,225900.0,32.8999,33.0159,32.8385,32.9749,225900.0
2009-04-27 15:00:00,48.34,48.41,48.11,48.17,321900.0,32.9817,33.0295,32.8248,32.8658,321900.0
2009-04-27 15:10:00,48.16,48.51,48.16,48.5,297700.0,32.8589,33.0977,32.8589,33.0909,297700.0
2009-04-27 15:20:00,48.5,48.56,48.2,48.3,256700.0,33.0909,33.1319,32.8862,32.9545,256700.0
2009-04-27 15:30:00,48.29,48.43,48.22,48.28,285700.0,32.9476,33.0432,32.8999,32.9408,285700.0
2009-04-27 15:40:00,48.29,48.8,48.26,48.67,563800.0,32.9476,33.2956,32.9272,33.2069,563800.0
2009-04-27 15:50:00,48.68,48.71,48.28,48.4,736900.0,33.2137,33.2342,32.9408,33.0227,736900.0
2009-04-28 09:30:00,47.48,47.92,47.41,47.61,533900.0,32.395,32.6952,32.3472,32.4837,533900.0
2009-04-28 09:40:00,47.62,47.88,47.52,47.84,382900.0,32.4905,32.6679,32.4223,32.6406,382900.0
2009-04-28 09:50:00,47.83,48.75,47.8,48.72,424800.0,32.6338,33.2615,32.6133,33.241,424800.0
2009-04-28 10:00:00,48.73,48.94,48.54,48.67,414100.0,33.2478,33.3911,33.1182,33.2069,414100.0
2009-04-28 10:10:00,48.68,48.8,48.63,48.8,161300.0,33.2137,33.2956,33.1796,33.2956,161300.0
2009-04-28 10:20:00,48.8,48.86,48.57,48.61,175700.0,33.2956,33.3365,33.1387,33.166,175700.0
2009-04-28 10:30:00,48.6,48.67,48.31,48.33,277700.0,33.1591,33.2069,32.9613,32.9749,277700.0
2009-04-28 10:40:00,48.32,48.49,48.23,48.26,182100.0,32.9681,33.0841,32.9067,32.9272,182100.0
2009-04-28 10:50:00,48.27,48.34,48.05,48.2,127200.0,32.934,32.9817,32.7839,32.8862,127200.0
2009-04-28 11:00:00,48.21,48.32,48.12,48.19,134700.0,32.8931,32.9681,32.8316,32.8794,134700.0
2009-04-28 11:10:00,48.19,48.28,47.9,47.95,139100.0,32.8794,32.9408,32.6815,32.7157,139100.0
2009-04-28 11:20:00,47.96,48.07,47.86,47.86,121400.0,32.7225,32.7975,32.6543,32.6543,121400.0
2009-04-28 11:30:00,47.86,48.19,47.85,48.18,112400.0,32.6543,32.8794,32.6474,32.8726,112400.0
2009-04-28 11:40:00,48.2,48.28,48.0,48.1,138100.0,32.8862,32.9408,32.7498,32.818,138100.0
2009-04-28 11:50:00,48.1,48.14,47.76,47.78,214100.0,32.818,32.8453,32.586,32.5997,214100.0
2009-04-28 12:00:00,47.77,47.96,47.76,47.92,177200.0,32.5928,32.7225,32.586,32.6952,177200.0
2009-04-28 12:10:00,47.93,48.09,47.93,48.06,123800.0,32.702,32.8112,32.702,32.7907,123800.0
2009-04-28 12:20:00,48.08,48.22,48.08,48.12,92200.0,32.8044,32.8999,32.8044,32.8316,92200.0
2009-04-28 12:30:00,48.13,48.22,48.09,48.1,94100.0,32.8385,32.8999,32.8112,32.818,94100.0
2009-04-28 12:40:00,48.1,48.14,48.09,48.11,73500.0,32.818,32.8453,32.8112,32.8248,73500.0
2009-04-28 12:50:00,48.12,48.17,48.01,48.08,91400.0,32.8316,32.8658,32.7566,32.8044,91400.0
2009-04-28 13:00:00,48.08,48.36,48.07,48.14,184100.0,32.8044,32.9954,32.7975,32.8453,184100.0
2009-04-28 13:10:00,48.13,48.33,48.04,48.21,99100.0,32.8385,32.9749,32.7771,32.8931,99100.0
2009-04-28 13:20:00,48.2,48.21,47.94,48.05,145700.0,32.8862,32.8931,32.7088,32.7839,145700.0
2009-04-28 13:30:00,48.04,48.25,47.96,48.17,125900.0,32.7771,32.9203,32.7225,32.8658,125900.0
2009-04-28 13:40:00,48.17,48.2,48.04,48.07,123700.0,32.8658,32.8862,32.7771,32.7975,123700.0
2009-04-28 13:50:00,48.07,48.1,47.93,47.99,132900.0,32.7975,32.818,32.702,32.7429,132900.0
2009-04-28 14:00:00,48.0,48.23,48.0,48.17,196200.0,32.7498,32.9067,32.7498,32.8658,196200.0
2009-04-28 14:10:00,48.17,48.39,48.17,48.39,166600.0,32.8658,33.0159,32.8658,33.0159,166600.0
2009-04-28 14:20:00,48.38,48.67,48.34,48.47,159000.0,33.009,33.2069,32.9817,33.0704,159000.0
2009-04-28 14:30:00,48.49,48.65,48.38,48.51,129800.0,33.0841,33.1933,33.009,33.0977,129800.0
2009-04-28 14:40:00,48.51,48.52,48.21,48.33,129800.0,33.0977,33.1046,32.8931,32.9749,129800.0
2009-04-28 14:50:00,48.33,48.51,48.32,48.39,131900.0,32.9749,33.0977,32.9681,33.0159,131900.0
2009-04-28 15:00:00,48.39,48.61,48.32,48.52,189200.0,33.0159,33.166,32.9681,33.1046,189200.0
2009-04-28 15:10:00,48.51,48.59,48.2,48.22,143500.0,33.0977,33.1523,32.8862,32.8999,143500.0
2009-04-28 15:20:00,48.21,48.3,48.02,48.07,185200.0,32.8931,32.9545,32.7634,32.7975,185200.0
2009-04-28 15:30:00,48.07,48.15,47.94,48.05,237300.0,32.7975,32.8521,32.7088,32.7839,237300.0
2009-04-28 15:40:00,48.05,48.15,47.82,48.05,292300.0,32.7839,32.8521,32.627,32.7839,292300.0
2009-04-28 15:50:00,48.06,48.16,48.0,48.05,441200.0,32.7907,32.8589,32.7498,32.7839,441200.0
2009-04-29 09:30:00,48.2,49.15,48.2,49.15,381000.0,32.8862,33.5344,32.8862,33.5344,381000.0
2009-04-29 09:40:00,49.14,49.41,49.09,49.19,356000.0,33.5276,33.7118,33.4935,33.5617,356000.0
2009-04-29 09:50:00,49.2,49.48,49.17,49.28,259800.0,33.5685,33.7596,33.548,33.6231,259800.0
2009-04-29 10:00:00,49.29,49.31,48.95,49.05,199100.0,33.6299,33.6436,33.3979,33.4662,199100.0
2009-04-29 10:10:00,49.06,49.23,48.87,49.19,234400.0,33.473,33.589,33.3434,33.5617,234400.0
2009-04-29 10:20:00,49.19,49.37,49.15,49.2,163000.0,33.5617,33.6845,33.5344,33.5685,163000.0
2009-04-29 10:30:00,49.2,49.35,49.07,49.22,246400.0,33.5685,33.6709,33.4798,33.5822,246400.0
2009-04-29 10:40:00,49.23,49.48,49.23,49.46,193600.0,33.589,33.7596,33.589,33.7459,193600.0
2009-04-29 10:50:00,49.45,49.6,49.4,49.59,176400.0,33.7391,33.8414,33.705,33.8346,176400.0
2009-04-29 11:00:00,49.59,49.93,49.55,49.93,296700.0,33.8346,34.0666,33.8073,34.0666,296700.0
2009-04-29 11:10:00,49.92,49.97,49.81,49.85,194000.0,34.0598,34.0939,33.9847,34.012,194000.0
2009-04-29 11:20:00,49.85,49.98,49.82,49.93,167100.0,34.012,34.1007,33.9915,34.0666,167100.0
2009-04-29 11:30:00,49.95,49.99,49.78,49.82,137600.0,34.0802,34.1075,33.9642,33.9915,137600.0
2009-04-29 11:40:00,49.82,49.91,49.7,49.86,179200.0,33.9915,34.0529,33.9097,34.0188,179200.0
2009-04-29 11:50:00,49.86,49.94,49.76,49.76,125100.0,34.0188,34.0734,33.9506,33.9506,125100.0
2009-04-29 12:00:00,49.77,49.99,49.73,49.95,109900.0,33.9574,34.1075,33.9301,34.0802,109900.0
2009-04-29 12:10:00,49.95,50.14,49.93,50.1,288100.0,34.0802,34.2099,34.0666,34.1826,288100.0
2009-04-29 12:20:00,50.1,50.12,49.99,50.05,183900.0,34.1826,34.1962,34.1075,34.1485,183900.0
2009-04-29 12:30:00,50.06,50.09,49.89,49.91,91800.0,34.1553,34.1758,34.0393,34.0529,91800.0
2009-04-29 12:40:00,49.9,49.91,49.78,49.8,72000.0,34.0461,34.0529,33.9642,33.9779,72000.0
2009-04-29 12:50:00,49.8,49.8,49.7,49.7,90300.0,33.9779,33.9779,33.9097,33.9097,90300.0
2009-04-29 13:00:00,49.72,49.82,49.69,49.81,64600.0,33.9233,33.9915,33.9028,33.9847,64600.0
2009-04-29 13:10:00,49.81,49.81,49.73,49.74,63600.0,33.9847,33.9847,33.9301,33.937,63600.0
2009-04-29 13:20:00,49.75,49.98,49.72,49.95,116100.0,33.9438,34.1007,33.9233,34.0802,116100.0
2009-04-29 13:30:00,49.95,50.0,49.92,50.0,107200.0,34.0802,34.1143,34.0598,34.1143,107200.0
2009-04-29 13:40:00,49.99,50.11,49.97,50.09,134200.0,34.1075,34.1894,34.0939,34.1758,134200.0
2009-04-29 13:50:00,50.11,50.13,50.0,50.09,96800.0,34.1894,34.203,34.1143,34.1758,96800.0
2009-04-29 14:00:00,50.09,50.14,50.01,50.04,122700.0,34.1758,34.2099,34.1212,34.1416,122700.0
2009-04-29 14:10:00,50.03,50.15,49.78,49.85,240000.0,34.1348,34.2167,33.9642,34.012,240000.0
2009-04-29 14:20:00,49.85,50.1,49.65,50.04,262600.0,34.012,34.1826,33.8755,34.1416,262600.0
2009-04-29 14:30:00,50.05,50.46,50.01,50.28,396200.0,34.1485,34.4282,34.1212,34.3054,396200.0
2009-04-29 14:40:00,50.31,50.44,50.05,50.11,431400.0,34.3259,34.4146,34.1485,34.1894,431400.0
2009-04-29 14:50:00,50.11,50.34,50.1,50.27,223000.0,34.1894,34.3463,34.1826,34.2986,223000.0
2009-04-29 15:00:00,50.28,50.43,50.17,50.25,275000.0,34.3054,34.4077,34.2303,34.2849,275000.0
2009-04-29 15:10:00,50.27,50.33,50.1,50.18,261800.0,34.2986,34.3395,34.1826,34.2372,261800.0
2009-04-29 15:20:00,50.19,50.25,49.96,50.04,375000.0,34.244,34.2849,34.0871,34.1416,375000.0
2009-04-29 15:30:00,50.04,50.2,49.93,50.16,422900.0,34.1416,34.2508,34.0666,34.2235,422900.0
2009-04-29 15:40:00,50.17,50.31,49.86,50.01,542400.0,34.2303,34.3259,34.0188,34.1212,542400.0
2009-04-29 15:50:00,50.01,50.11,49.78,50.04,736900.0,34.1212,34.1894,33.9642,34.1416,736900.0
2009-04-30 09:30:00,50.75,50.79,49.69,49.87,369000.0,34.6261,34.6534,33.9028,34.0256,369000.0
2009-04-30 09:40:00,49.85,50.45,49.82,50.27,301700.0,34.012,34.4214,33.9915,34.2986,301700.0
2009-04-30 09:50:00,50.26,50.5,50.12,50.28,313900.0,34.2917,34.4555,34.1962,34.3054,313900.0
2009-04-30 10:00:00,50.27,50.42,50.24,50.39,418900.0,34.2986,34.4009,34.2781,34.3804,418900.0
2009-04-30 10:10:00,50.38,50.44,50.02,50.11,262600.0,34.3736,34.4146,34.128,34.1894,262600.0
2009-04-30 10:20:00,50.11,50.12,49.9,49.99,229800.0,34.1894,34.1962,34.0461,34.1075,229800.0
2009-04-30 10:30:00,49.96,50.1,49.94,50.09,302300.0,34.0871,34.1826,34.0734,34.1758,302300.0
2009-04-30 10:40:00,50.08,50.21,49.95,50.18,298300.0,34.1689,34.2576,34.0802,34.2372,298300.0
2009-04-30 10:50:00,50.14,50.48,50.13,50.31,398800.0,34.2099,34.4418,34.203,34.3259,398800.0
2009-04-30 11:00:00,50.29,50.44,50.26,50.44,249300.0,34.3122,34.4146,34.2917,34.4146,249300.0
2009-04-30 11:10:00,50.44,50.48,50.29,50.45,264400.0,34.4146,34.4418,34.3122,34.4214,264400.0
2009-04-30 11:20:00,50.44,50.7,50.43,50.66,470900.0,34.4146,34.5919,34.4077,34.5647,470900.0
2009-04-30 11:30:00,50.67,50.75,50.01,50.01,346300.0,34.5715,34.6261,34.1212,34.1212,346300.0
2009-04-30 11:40:00,50.0,50.05,49.6,49.7,353900.0,34.1143,34.1485,33.8414,33.9097,353900.0
2009-04-30 11:50:00,49.7,49.72,49.17,49.2,300900.0,33.9097,33.9233,33.548,33.5685,300900.0
2009-04-30 12:00:00,49.21,49.28,48.78,48.97,603100.0,33.5753,33.6231,33.282,33.4116,603100.0
2009-04-30 12:10:00,48.97,48.97,48.68,48.86,359800.0,33.4116,33.4116,33.2137,33.3365,359800.0
2009-04-30 12:20:00,48.87,49.03,48.76,48.85,248700.0,33.3434,33.4525,33.2683,33.3297,248700.0
2009-04-30 12:30:00,48.85,48.87,48.07,48.17,482900.0,33.3297,33.3434,32.7975,32.8658,482900.0
2009-04-30 12:40:00,48.16,48.36,48.0,48.02,307600.0,32.8589,32.9954,32.7498,32.7634,307600.0
2009-04-30 12:50:00,48.02,48.27,47.91,48.24,192600.0,32.7634,32.934,32.6884,32.9135,192600.0
2009-04-30 13:00:00,48.24,48.51,48.12,48.47,186300.0,32.9135,33.0977,32.8316,33.0704,186300.0
2009-04-30 13:10:00,48.48,48.48,48.1,48.1,188800.0,33.0773,33.0773,32.818,32.818,188800.0
2009-04-30 13:20:00,48.11,48.27,48.02,48.27,209800.0,32.8248,32.934,32.7634,32.934,209800.0
2009-04-30 13:30:00,48.25,48.48,48.15,48.41,202000.0,32.9203,33.0773,32.8521,33.0295,202000.0
2009-04-30 13:40:00,48.4,48.67,48.32,48.66,158900.0,33.0227,33.2069,32.9681,33.2001,158900.0
2009-04-30 13:50:00,48.66,49.0,48.54,48.9,187500.0,33.2001,33.4321,33.1182,33.3638,187500.0
2009-04-30 14:00:00,48.9,49.13,48.9,48.98,220200.0,33.3638,33.5208,33.3638,33.4184,220200.0
2009-04-30 14:10:00,48.98,49.1,48.76,49.08,224100.0,33.4184,33.5003,33.2683,33.4866,224100.0
2009-04-30 14:20:00,49.11,49.22,48.96,49.01,154400.0,33.5071,33.5822,33.4048,33.4389,154400.0
2009-04-30 14:30:00,49.01,49.22,48.96,49.16,209400.0,33.4389,33.5822,33.4048,33.5412,209400.0
2009-04-30 14:40:00,49.17,49.17,49.0,49.06,287200.0,33.548,33.548,33.4321,33.473,287200.0
2009-04-30 14:50:00,49.05,49.23,48.92,49.14,284000.0,33.4662,33.589,33.3775,33.5276,284000.0
2009-04-30 15:00:00,49.14,49.21,48.51,48.56,378700.0,33.5276,33.5753,33.0977,33.1319,378700.0
2009-04-30 15:10:00,48.55,48.72,48.35,48.4,320500.0,33.125,33.241,32.9886,33.0227,320500.0
2009-04-30 15:20:00,48.4,48.72,48.39,48.72,243900.0,33.0227,33.241,33.0159,33.241,243900.0
2009-04-30 15:30:00,48.7,49.05,48.65,48.95,263000.0,33.2274,33.4662,33.1933,33.3979,263000.0
2009-04-30 15:40:00,48.95,49.16,48.81,49.06,297200.0,33.3979,33.5412,33.3024,33.473,297200.0
2009-04-30 15:50:00,49.06,49.15,48.9,48.96,620100.0,33.473,33.5344,33.3638,33.4048,620100.0
2009-05-01 09:30:00,49.22,49.96,49.1,49.55,362200.0,33.5822,34.0871,33.5003,33.8073,362200.0
2009-05-01 09:40:00,49.55,49.75,49.42,49.5,228900.0,33.8073,33.9438,33.7186,33.7732,228900.0
2009-05-01 09:50:00,49.51,49.87,49.45,49.85,215800.0,33.78,34.0256,33.7391,34.012,215800.0
2009-05-01 10:00:00,49.85,49.89,49.51,49.51,223800.0,34.012,34.0393,33.78,33.78,223800.0
2009-05-01 10:10:00,49.51,49.64,49.03,49.03,187700.0,33.78,33.8687,33.4525,33.4525,187700.0
2009-05-01 10:20:00,49.02,49.08,48.64,48.77,336300.0,33.4457,33.4866,33.1864,33.2751,336300.0
2009-05-01 10:30:00,48.75,49.08,48.69,48.99,184000.0,33.2615,33.4866,33.2205,33.4252,184000.0
2009-05-01 10:40:00,48.99,49.22,48.88,49.2,218800.0,33.4252,33.5822,33.3502,33.5685,218800.0
2009-05-01 10:50:00,49.22,49.45,49.11,49.34,183400.0,33.5822,33.7391,33.5071,33.664,183400.0
2009-05-01 11:00:00,49.36,49.77,49.3,49.75,192100.0,33.6777,33.9574,33.6367,33.9438,192100.0
2009-05-01 11:10:00,49.75,50.4,49.74,50.2,336400.0,33.9438,34.3873,33.937,34.2508,336400.0
2009-05-01 11:20:00,50.21,50.48,50.21,50.38,250000.0,34.2576,34.4418,34.2576,34.3736,250000.0
2009-05-01 11:30:00,50.38,50.42,50.24,50.28,154700.0,34.3736,34.4009,34.2781,34.3054,154700.0
2009-05-01 11:40:00,50.27,50.43,50.24,50.3,161000.0,34.2986,34.4077,34.2781,34.319,161000.0
2009-05-01 11:50:00,50.31,50.33,50.06,50.09,127500.0,34.3259,34.3395,34.1553,34.1758,127500.0
2009-05-01 12:00:00,50.09,50.12,49.97,50.11,144900.0,34.1758,34.1962,34.0939,34.1894,144900.0
2009-05-01 12:10:00,50.12,50.4,50.01,50.36,145200.0,34.1962,34.3873,34.1212,34.36,145200.0
2009-05-01 12:20:00,50.36,50.48,50.28,50.33,154400.0,34.36,34.4418,34.3054,34.3395,154400.0
2009-05-01 12:30:00,50.32,50.46,50.21,50.42,150800.0,34.3327,34.4282,34.2576,34.4009,150800.0
2009-05-01 12:40:00,50.42,50.59,50.4,50.56,130800.0,34.4009,34.5169,34.3873,34.4964,130800.0
2009-05-01 12:50:00,50.57,50.65,50.46,50.56,234200.0,34.5032,34.5578,34.4282,34.4964,234200.0
2009-05-01 13:00:00,50.58,50.62,50.42,50.58,154000.0,34.5101,34.5374,34.4009,34.5101,154000.0
2009-05-01 13:10:00,50.59,50.88,50.57,50.87,190500.0,34.5169,34.7148,34.5032,34.7079,190500.0
2009-05-01 13:20:00,50.87,50.94,50.84,50.9,196800.0,34.7079,34.7557,34.6875,34.7284,196800.0
2009-05-01 13:30:00,50.89,51.05,50.89,51.03,262200.0,34.7216,34.8307,34.7216,34.8171,262200.0
2009-05-01 13:40:00,51.03,51.14,50.96,50.96,233700.0,34.8171,34.8922,34.7693,34.7693,233700.0
2009-05-01 13:50:00,50.96,51.0,50.81,50.97,210600.0,34.7693,34.7966,34.667,34.7762,210600.0
2009-05-01 14:00:00,50.97,51.12,50.96,51.02,269000.0,34.7762,34.8785,34.7693,34.8103,269000.0
2009-05-01 14:10:00,51.02,51.12,50.69,50.73,188400.0,34.8103,34.8785,34.5851,34.6124,188400.0
2009-05-01 14:20:00,50.73,50.86,50.65,50.66,179600.0,34.6124,34.7011,34.5578,34.5647,179600.0
2009-05-01 14:30:00,50.67,50.72,50.54,50.57,173100.0,34.5715,34.6056,34.4828,34.5032,173100.0
2009-05-01 14:40:00,50.55,50.69,50.47,50.65,157400.0,34.4896,34.5851,34.435,34.5578,157400.0
2009-05-01 14:50:00,50.65,50.66,50.47,50.52,153200.0,34.5578,34.5647,34.435,34.4691,153200.0
2009-05-01 15:00:00,50.53,50.72,50.5,50.51,248800.0,34.476,34.6056,34.4555,34.4623,248800.0
2009-05-01 15:10:00,50.49,50.51,50.19,50.32,283500.0,34.4487,34.4623,34.244,34.3327,283500.0
2009-05-01 15:20:00,50.3,50.47,50.27,50.32,192400.0,34.319,34.435,34.2986,34.3327,192400.0
2009-05-01 15:30:00,50.33,50.34,50.0,50.26,457100.0,34.3395,34.3463,34.1143,34.2917,457100.0
2009-05-01 15:40:00,50.26,50.47,50.25,50.4,239800.0,34.2917,34.435,34.2849,34.3873,239800.0
2009-05-01 15:50:00,50.4,50.7,50.3,50.67,609800.0,34.3873,34.5919,34.319,34.5715,609800.0
2009-05-04 09:30:00,52.19,52.63,51.91,52.34,768400.0,35.6086,35.9088,35.4175,35.7109,768400.0
2009-05-04 09:40:00,52.34,52.94,52.3,52.81,468400.0,35.7109,36.1203,35.6836,36.0316,468400.0
2009-05-04 09:50:00,52.83,53.4,52.67,53.36,676600.0,36.0452,36.4341,35.9361,36.4068,676600.0
2009-05-04 10:00:00,53.35,54.0,53.27,53.64,889300.0,36.4,36.8435,36.3454,36.5979,889300.0
2009-05-04 10:10:00,53.64,53.85,53.48,53.84,432000.0,36.5979,36.7411,36.4887,36.7343,432000.0
2009-05-04 10:20:00,53.85,54.06,53.81,53.98,377800.0,36.7411,36.8844,36.7139,36.8298,377800.0
2009-05-04 10:30:00,53.98,53.99,53.7,53.84,275400.0,36.8298,36.8367,36.6388,36.7343,275400.0
2009-05-04 10:40:00,53.84,53.87,53.52,53.53,359900.0,36.7343,36.7548,36.516,36.5228,359900.0
2009-05-04 10:50:00,53.52,53.57,53.19,53.23,355700.0,36.516,36.5501,36.2908,36.3181,355700.0
2009-05-04 11:00:00,53.22,53.64,53.22,53.53,335300.0,36.3113,36.5979,36.3113,36.5228,335300.0
2009-05-04 11:10:00,53.52,53.58,53.36,53.43,200200.0,36.516,36.5569,36.4068,36.4546,200200.0
2009-05-04 11:20:00,53.43,53.68,53.43,53.67,440000.0,36.4546,36.6252,36.4546,36.6183,440000.0
2009-05-04 11:30:00,53.67,53.86,53.63,53.63,271800.0,36.6183,36.748,36.591,36.591,271800.0
2009-05-04 11:40:00,53.63,53.66,53.4,53.49,197600.0,36.591,36.6115,36.4341,36.4955,197600.0
2009-05-04 11:50:00,53.51,53.57,53.41,53.52,170700.0,36.5092,36.5501,36.4409,36.516,170700.0
2009-05-04 12:00:00,53.52,53.74,53.48,53.62,262100.0,36.516,36.6661,36.4887,36.5842,262100.0
2009-05-04 12:10:00,53.62,53.74,53.44,53.5,310000.0,36.5842,36.6661,36.4614,36.5023,310000.0
2009-05-04 12:20:00,53.51,53.61,53.32,53.47,192600.0,36.5092,36.5774,36.3795,36.4819,192600.0
2009-05-04 12:30:00,53.48,53.55,53.41,53.43,145900.0,36.4887,36.5365,36.4409,36.4546,145900.0
2009-05-04 12:40:00,53.43,53.56,53.39,53.48,159600.0,36.4546,36.5433,36.4273,36.4887,159600.0
2009-05-04 12:50:00,53.47,53.54,53.37,53.47,143500.0,36.4819,36.5296,36.4137,36.4819,143500.0
2009-05-04 13:00:00,53.5,53.6,53.41,53.54,154900.0,36.5023,36.5706,36.4409,36.5296,154900.0
2009-05-04 13:10:00,53.54,53.58,53.42,53.43,124400.0,36.5296,36.5569,36.4478,36.4546,124400.0
2009-05-04 13:20:00,53.44,53.57,53.38,53.56,215000.0,36.4614,36.5501,36.4205,36.5433,215000.0
2009-05-04 13:30:00,53.53,53.79,53.53,53.73,168800.0,36.5228,36.7002,36.5228,36.6593,168800.0
2009-05-04 13:40:00,53.73,53.92,53.73,53.82,134600.0,36.6593,36.7889,36.6593,36.7207,134600.0
2009-05-04 13:50:00,53.8,53.91,53.72,53.86,130000.0,36.707,36.7821,36.6525,36.748,130000.0
2009-05-04 14:00:00,53.86,53.9,53.62,53.66,187300.0,36.748,36.7753,36.5842,36.6115,187300.0
2009-05-04 14:10:00,53.66,53.74,53.5,53.7,218800.0,36.6115,36.6661,36.5023,36.6388,218800.0
2009-05-04 14:20:00,53.69,53.78,53.55,53.74,161700.0,36.632,36.6934,36.5365,36.6661,161700.0
2009-05-04 14:30:00,53.76,53.9,53.68,53.75,193800.0,36.6797,36.7753,36.6252,36.6729,193800.0
2009-05-04 14:40:00,53.76,53.87,53.65,53.66,197600.0,36.6797,36.7548,36.6047,36.6115,197600.0
2009-05-04 14:50:00,53.65,53.66,53.45,53.56,301200.0,36.6047,36.6115,36.4682,36.5433,301200.0
2009-05-04 15:00:00,53.54,53.77,53.54,53.65,258200.0,36.5296,36.6866,36.5296,36.6047,258200.0
2009-05-04 15:10:00,53.65,53.68,53.47,53.61,280300.0,36.6047,36.6252,36.4819,36.5774,280300.0
2009-05-04 15:20:00,53.61,53.64,53.44,53.59,307700.0,36.5774,36.5979,36.4614,36.5638,307700.0
2009-05-04 15:30:00,53.58,53.69,53.49,53.58,313300.0,36.5569,36.632,36.4955,36.5569,313300.0
2009-05-04 15:40:00,53.57,53.7,53.47,53.65,703500.0,36.5501,36.6388,36.4819,36.6047,703500.0
2009-05-04 15:50:00,53.66,54.21,53.65,54.16,997000.0,36.6115,36.9868,36.6047,36.9527,997000.0
2009-05-05 09:30:00,53.92,54.09,53.5,53.59,497500.0,36.7889,36.9049,36.5023,36.5638,497500.0
2009-05-05 09:40:00,53.61,53.64,52.51,52.97,637000.0,36.5774,36.5979,35.8269,36.1407,637000.0
2009-05-05 09:50:00,53.0,53.49,52.74,53.41,315200.0,36.1612,36.4955,35.9838,36.4409,315200.0
2009-05-05 10:00:00,53.4,53.8,53.33,53.36,502700.0,36.4341,36.707,36.3864,36.4068,502700.0
2009-05-05 10:10:00,53.39,53.91,53.39,53.86,281000.0,36.4273,36.7821,36.4273,36.748,281000.0
2009-05-05 10:20:00,53.85,53.96,53.56,53.65,354700.0,36.7411,36.8162,36.5433,36.6047,354700.0
2009-05-05 10:30:00,53.65,53.65,53.17,53.21,242500.0,36.6047,36.6047,36.2772,36.3045,242500.0
2009-05-05 10:40:00,53.23,53.27,52.87,52.89,245200.0,36.3181,36.3454,36.0725,36.0862,245200.0
2009-05-05 10:50:00,52.89,53.14,52.88,52.96,237000.0,36.0862,36.2567,36.0793,36.1339,237000.0
2009-05-05 11:00:00,52.95,53.17,52.86,53.09,178000.0,36.1271,36.2772,36.0657,36.2226,178000.0
2009-05-05 11:10:00,53.08,53.34,52.97,52.99,195300.0,36.2158,36.3932,36.1407,36.1544,195300.0
2009-05-05 11:20:00,52.98,53.04,52.89,53.03,159100.0,36.1476,36.1885,36.0862,36.1817,159100.0
2009-05-05 11:30:00,53.04,53.16,53.02,53.13,188100.0,36.1885,36.2704,36.1749,36.2499,188100.0
2009-05-05 11:40:00,53.13,53.44,53.05,53.44,229500.0,36.2499,36.4614,36.1953,36.4614,229500.0
2009-05-05 11:50:00,53.44,53.48,53.15,53.21,308200.0,36.4614,36.4887,36.2635,36.3045,308200.0
2009-05-05 12:00:00,53.21,53.28,53.11,53.25,186900.0,36.3045,36.3522,36.2363,36.3318,186900.0
2009-05-05 12:10:00,53.25,53.36,53.19,53.35,139100.0,36.3318,36.4068,36.2908,36.4,139100.0
2009-05-05 12:20:00,53.35,53.4,53.25,53.27,74700.0,36.4,36.4341,36.3318,36.3454,74700.0
2009-05-05 12:30:00,53.26,53.29,53.02,53.02,95900.0,36.3386,36.3591,36.1749,36.1749,95900.0
2009-05-05 12:40:00,53.02,53.12,53.01,53.11,72700.0,36.1749,36.2431,36.168,36.2363,72700.0
2009-05-05 12:50:00,53.1,53.13,53.02,53.09,72100.0,36.2294,36.2499,36.1749,36.2226,72100.0
2009-05-05 13:00:00,53.1,53.33,53.05,53.29,99700.0,36.2294,36.3864,36.1953,36.3591,99700.0
2009-05-05 13:10:00,53.3,53.45,53.21,53.41,148900.0,36.3659,36.4682,36.3045,36.4409,148900.0
2009-05-05 13:20:00,53.41,53.5,53.33,53.4,154300.0,36.4409,36.5023,36.3864,36.4341,154300.0
2009-05-05 13:30:00,53.41,53.46,53.18,53.21,132800.0,36.4409,36.4751,36.284,36.3045,132800.0
2009-05-05 13:40:00,53.22,53.34,53.12,53.34,119000.0,36.3113,36.3932,36.2431,36.3932,119000.0
2009-05-05 13:50:00,53.34,53.5,53.34,53.42,122000.0,36.3932,36.5023,36.3932,36.4478,122000.0
2009-05-05 14:00:00,53.41,53.43,53.3,53.36,87300.0,36.4409,36.4546,36.3659,36.4068,87300.0
2009-05-05 14:10:00,53.37,53.66,53.37,53.65,175700.0,36.4137,36.6115,36.4137,36.6047,175700.0
2009-05-05 14:20:00,53.64,53.7,53.37,53.45,189500.0,36.5979,36.6388,36.4137,36.4682,189500.0
2009-05-05 14:30:00,53.44,53.54,53.36,53.42,133600.0,36.4614,36.5296,36.4068,36.4478,133600.0
2009-05-05 14:40:00,53.42,53.48,53.3,53.41,228200.0,36.4478,36.4887,36.3659,36.4409,228200.0
2009-05-05 14:50:00,53.42,53.42,53.17,53.17,325800.0,36.4478,36.4478,36.2772,36.2772,325800.0
2009-05-05 15:00:00,53.16,53.46,53.12,53.42,217400.0,36.2704,36.4751,36.2431,36.4478,217400.0
2009-05-05 15:10:00,53.43,53.63,53.36,53.6,265300.0,36.4546,36.591,36.4068,36.5706,265300.0
2009-05-05 15:20:00,53.6,53.64,53.47,53.59,243200.0,36.5706,36.5979,36.4819,36.5638,243200.0
2009-05-05 15:30:00,53.59,54.13,53.59,54.01,503100.0,36.5638,36.9322,36.5638,36.8503,503100.0
2009-05-05 15:40:00,53.99,54.42,53.94,54.37,498100.0,36.8367,37.1301,36.8026,37.0959,498100.0
2009-05-05 15:50:00,54.36,54.39,53.97,54.19,737200.0,37.0891,37.1096,36.823,36.9731,737200.0
2009-05-06 09:30:00,55.04,55.88,55.0,55.59,622000.0,37.5531,38.1262,37.5258,37.9283,622000.0
2009-05-06 09:40:00,55.59,55.72,54.86,55.09,457900.0,37.9283,38.017,37.4303,37.5872,457900.0
2009-05-06 09:50:00,55.11,55.36,54.87,55.32,438200.0,37.6008,37.7714,37.4371,37.7441,438200.0
2009-05-06 10:00:00,55.33,55.33,54.77,54.84,395700.0,37.7509,37.7509,37.3689,37.4166,395700.0
2009-05-06 10:10:00,54.85,55.09,54.65,54.69,382000.0,37.4234,37.5872,37.287,37.3143,382000.0
2009-05-06 10:20:00,54.7,54.84,54.46,54.49,434000.0,37.3211,37.4166,37.1573,37.1778,434000.0
2009-05-06 10:30:00,54.52,55.08,54.35,54.97,727900.0,37.1983,37.5804,37.0823,37.5053,727900.0
2009-05-06 10:40:00,54.96,55.3,54.88,55.29,288200.0,37.4985,37.7305,37.4439,37.7236,288200.0
2009-05-06 10:50:00,55.28,55.76,55.16,55.76,369800.0,37.7168,38.0443,37.6349,38.0443,369800.0
2009-05-06 11:00:00,55.75,56.09,55.75,55.91,459000.0,38.0375,38.2695,38.0375,38.1467,459000.0
2009-05-06 11:10:00,55.92,55.95,55.6,55.66,274300.0,38.1535,38.174,37.9352,37.9761,274300.0
2009-05-06 11:20:00,55.65,55.93,55.65,55.93,248200.0,37.9693,38.1603,37.9693,38.1603,248200.0
2009-05-06 11:30:00,55.93,56.15,55.89,56.0,324000.0,38.1603,38.3104,38.133,38.2081,324000.0
2009-05-06 11:40:00,56.01,56.2,55.97,56.18,268100.0,38.2149,38.3445,38.1876,38.3309,268100.0
2009-05-06 11:50:00,56.17,56.38,56.11,56.38,318400.0,38.3241,38.4673,38.2831,38.4673,318400.0
2009-05-06 12:00:00,56.37,56.38,55.99,56.0,398200.0,38.4605,38.4673,38.2012,38.2081,398200.0
2009-05-06 12:10:00,56.0,56.2,55.94,56.17,290900.0,38.2081,38.3445,38.1671,38.3241,290900.0
2009-05-06 12:20:00,56.16,56.4,56.08,56.33,218000.0,38.3172,38.481,38.2626,38.4332,218000.0
2009-05-06 12:30:00,56.32,56.4,56.13,56.16,256400.0,38.4264,38.481,38.2968,38.3172,256400.0
2009-05-06 12:40:00,56.15,56.31,56.14,56.27,99900.0,38.3104,38.4196,38.3036,38.3923,99900.0
2009-05-06 12:50:00,56.28,56.3,55.92,55.96,165900.0,38.3991,38.4128,38.1535,38.1808,165900.0
2009-05-06 13:00:00,55.99,56.09,55.87,55.91,181100.0,38.2012,38.2695,38.1194,38.1467,181100.0
2009-05-06 13:10:00,55.9,55.95,55.8,55.87,141600.0,38.1398,38.174,38.0716,38.1194,141600.0
2009-05-06 13:20:00,55.87,56.09,55.87,55.9,212000.0,38.1194,38.2695,38.1194,38.1398,212000.0
2009-05-06 13:30:00,55.9,56.08,55.81,55.94,174000.0,38.1398,38.2626,38.0784,38.1671,174000.0
2009-05-06 13:40:00,55.95,56.08,55.81,55.99,217500.0,38.174,38.2626,38.0784,38.2012,217500.0
2009-05-06 13:50:00,55.99,56.25,55.94,56.21,261500.0,38.2012,38.3786,38.1671,38.3513,261500.0
2009-05-06 14:00:00,56.19,56.31,56.03,56.12,196800.0,38.3377,38.4196,38.2285,38.2899,196800.0
2009-05-06 14:10:00,56.12,56.27,56.07,56.07,234200.0,38.2899,38.3923,38.2558,38.2558,234200.0
2009-05-06 14:20:00,56.08,56.15,56.06,56.1,266400.0,38.2626,38.3104,38.249,38.2763,266400.0
2009-05-06 14:30:00,56.09,56.16,56.03,56.16,271700.0,38.2695,38.3172,38.2285,38.3172,271700.0
2009-05-06 14:40:00,56.17,56.22,56.05,56.2,312500.0,38.3241,38.3582,38.2422,38.3445,312500.0
2009-05-06 14:50:00,56.21,56.31,56.18,56.25,342200.0,38.3513,38.4196,38.3309,38.3786,342200.0
2009-05-06 15:00:00,56.26,56.34,56.23,56.3,464900.0,38.3855,38.44,38.365,38.4128,464900.0
2009-05-06 15:10:00,56.3,56.31,56.0,56.01,412400.0,38.4128,38.4196,38.2081,38.2149,412400.0
2009-05-06 15:20:00,56.02,56.03,55.72,55.79,528200.0,38.2217,38.2285,38.017,38.0648,528200.0
2009-05-06 15:30:00,55.79,55.88,55.66,55.74,503600.0,38.0648,38.1262,37.9761,38.0307,503600.0
2009-05-06 15:40:00,55.74,55.88,55.7,55.84,494300.0,38.0307,38.1262,38.0034,38.0989,494300.0
2009-05-06 15:50:00,55.84,56.14,55.84,56.05,755800.0,38.0989,38.3036,38.0989,38.2422,755800.0
2009-05-07 09:30:00,58.64,58.64,57.58,57.82,799400.0,40.0093,40.0093,39.2861,39.4498,799400.0
2009-05-07 09:40:00,57.8,57.96,57.39,57.4,821300.0,39.4362,39.5453,39.1564,39.1633,821300.0
2009-05-07 09:50:00,57.4,57.71,57.34,57.56,630100.0,39.1633,39.3748,39.1223,39.2724,630100.0
2009-05-07 10:00:00,57.56,57.7,56.95,56.99,463000.0,39.2724,39.368,38.8562,38.8835,463000.0
2009-05-07 10:10:00,56.98,57.37,56.94,57.26,458300.0,38.8767,39.1428,38.8494,39.0677,458300.0
2009-05-07 10:20:00,57.25,57.3,56.2,56.29,604400.0,39.0609,39.095,38.3445,38.4059,604400.0
2009-05-07 10:30:00,56.28,56.39,55.65,55.86,569600.0,38.3991,38.4742,37.9693,38.1125,569600.0
2009-05-07 10:40:00,55.87,56.43,55.75,56.41,419700.0,38.1194,38.5014,38.0375,38.4878,419700.0
2009-05-07 10:50:00,56.42,56.63,56.24,56.27,264900.0,38.4946,38.6379,38.3718,38.3923,264900.0
2009-05-07 11:00:00,56.27,56.36,55.63,55.76,365700.0,38.3923,38.4537,37.9556,38.0443,365700.0
2009-05-07 11:10:00,55.76,55.76,55.32,55.32,293100.0,38.0443,38.0443,37.7441,37.7441,293100.0
2009-05-07 11:20:00,55.33,55.49,55.2,55.36,204800.0,37.7509,37.8601,37.6622,37.7714,204800.0
2009-05-07 11:30:00,55.36,55.44,55.24,55.43,175200.0,37.7714,37.826,37.6895,37.8192,175200.0
2009-05-07 11:40:00,55.43,55.82,55.4,55.79,254200.0,37.8192,38.0853,37.7987,38.0648,254200.0
2009-05-07 11:50:00,55.79,56.07,55.72,55.76,280500.0,38.0648,38.2558,38.017,38.0443,280500.0
2009-05-07 12:00:00,55.76,55.76,55.42,55.44,170700.0,38.0443,38.0443,37.8123,37.826,170700.0
2009-05-07 12:10:00,55.45,55.48,55.34,55.36,127500.0,37.8328,37.8533,37.7578,37.7714,127500.0
2009-05-07 12:20:00,55.36,55.44,55.24,55.29,163400.0,37.7714,37.826,37.6895,37.7236,163400.0
2009-05-07 12:30:00,55.3,55.33,55.08,55.09,170600.0,37.7305,37.7509,37.5804,37.5872,170600.0
2009-05-07 12:40:00,55.09,55.22,55.06,55.15,255300.0,37.5872,37.6759,37.5667,37.6281,255300.0
2009-05-07 12:50:00,55.15,55.15,54.7,54.72,255500.0,37.6281,37.6281,37.3211,37.3347,255500.0
2009-05-07 13:00:00,54.71,54.73,54.46,54.55,334100.0,37.3279,37.3416,37.1573,37.2188,334100.0
2009-05-07 13:10:00,54.54,54.62,54.26,54.26,164800.0,37.2119,37.2665,37.0209,37.0209,164800.0
2009-05-07 13:20:00,54.26,54.33,53.84,53.9,289900.0,37.0209,37.0686,36.7343,36.7753,289900.0
2009-05-07 13:30:00,53.9,53.93,53.55,53.66,484200.0,36.7753,36.7957,36.5365,36.6115,484200.0
2009-05-07 13:40:00,53.66,53.73,53.53,53.66,332400.0,36.6115,36.6593,36.5228,36.6115,332400.0
2009-05-07 13:50:00,53.65,53.76,53.53,53.71,373500.0,36.6047,36.6797,36.5228,36.6456,373500.0
2009-05-07 14:00:00,53.72,54.03,53.67,54.01,366500.0,36.6525,36.864,36.6183,36.8503,366500.0
2009-05-07 14:10:00,54.01,54.02,53.57,53.57,296800.0,36.8503,36.8571,36.5501,36.5501,296800.0
2009-05-07 14:20:00,53.57,53.94,53.56,53.88,282300.0,36.5501,36.8026,36.5433,36.7616,282300.0
2009-05-07 14:30:00,53.88,53.88,53.29,53.32,273900.0,36.7616,36.7616,36.3591,36.3795,273900.0
2009-05-07 14:40:00,53.32,53.32,52.97,53.3,495400.0,36.3795,36.3795,36.1407,36.3659,495400.0
2009-05-07 14:50:00,53.29,53.44,53.1,53.29,327000.0,36.3591,36.4614,36.2294,36.3591,327000.0
2009-05-07 15:00:00,53.29,53.48,53.1,53.22,390500.0,36.3591,36.4887,36.2294,36.3113,390500.0
2009-05-07 15:10:00,53.22,53.39,53.14,53.39,367800.0,36.3113,36.4273,36.2567,36.4273,367800.0
2009-05-07 15:20:00,53.38,53.96,53.33,53.88,393000.0,36.4205,36.8162,36.3864,36.7616,393000.0
2009-05-07 15:30:00,53.89,53.89,53.51,53.86,508400.0,36.7684,36.7684,36.5092,36.748,508400.0
2009-05-07 15:40:00,53.85,54.16,53.8,54.06,530000.0,36.7411,36.9527,36.707,36.8844,530000.0
2009-05-07 15:50:00,54.06,54.22,53.76,54.05,690600.0,36.8844,36.9936,36.6797,36.8776,690600.0
2009-05-08 09:30:00,55.04,55.4,54.55,55.3,567700.0,37.5531,37.7987,37.2188,37.7305,567700.0
2009-05-08 09:40:00,55.31,55.82,55.25,55.63,491900.0,37.7373,38.0853,37.6964,37.9556,491900.0
2009-05-08 09:50:00,55.62,55.71,55.08,55.2,420100.0,37.9488,38.0102,37.5804,37.6622,420100.0
2009-05-08 10:00:00,55.22,55.22,54.85,54.96,375500.0,37.6759,37.6759,37.4234,37.4985,375500.0
2009-05-08 10:10:00,54.97,55.0,54.43,54.79,307700.0,37.5053,37.5258,37.1369,37.3825,307700.0
2009-05-08 10:20:00,54.79,54.79,54.36,54.52,276300.0,37.3825,37.3825,37.0891,37.1983,276300.0
2009-05-08 10:30:00,54.56,55.02,54.47,54.92,291000.0,37.2256,37.5394,37.1642,37.4712,291000.0
2009-05-08 10:40:00,54.9,55.05,54.8,54.94,322300.0,37.4576,37.5599,37.3893,37.4848,322300.0
2009-05-08 10:50:00,54.94,55.27,54.84,55.18,285800.0,37.4848,37.71,37.4166,37.6486,285800.0
2009-05-08 11:00:00,55.18,55.68,55.17,55.62,364300.0,37.6486,37.9897,37.6418,37.9488,364300.0
2009-05-08 11:10:00,55.64,55.77,55.59,55.75,384000.0,37.9624,38.0511,37.9283,38.0375,384000.0
2009-05-08 11:20:00,55.76,55.82,55.25,55.43,320600.0,38.0443,38.0853,37.6964,37.8192,320600.0
2009-05-08 11:30:00,55.45,55.65,55.36,55.62,197600.0,37.8328,37.9693,37.7714,37.9488,197600.0
2009-05-08 11:40:00,55.6,56.03,55.59,55.9,283900.0,37.9352,38.2285,37.9283,38.1398,283900.0
2009-05-08 11:50:00,55.9,56.18,55.9,56.17,276800.0,38.1398,38.3309,38.1398,38.3241,276800.0
2009-05-08 12:00:00,56.17,56.44,56.16,56.31,352200.0,38.3241,38.5083,38.3172,38.4196,352200.0
2009-05-08 12:10:00,56.31,56.76,56.29,56.76,294900.0,38.4196,38.7266,38.4059,38.7266,294900.0
2009-05-08 12:20:00,56.77,56.8,56.48,56.48,199400.0,38.7334,38.7539,38.5356,38.5356,199400.0
2009-05-08 12:30:00,56.49,56.85,56.45,56.84,185300.0,38.5424,38.788,38.5151,38.7812,185300.0
2009-05-08 12:40:00,56.86,56.94,56.61,56.62,239100.0,38.7948,38.8494,38.6243,38.6311,239100.0
2009-05-08 12:50:00,56.62,56.93,56.6,56.9,197600.0,38.6311,38.8426,38.6174,38.8221,197600.0
2009-05-08 13:00:00,56.89,56.93,56.63,56.7,160300.0,38.8153,38.8426,38.6379,38.6857,160300.0
2009-05-08 13:10:00,56.67,56.68,56.42,56.5,145900.0,38.6652,38.672,38.4946,38.5492,145900.0
2009-05-08 13:20:00,56.5,56.78,56.47,56.68,177700.0,38.5492,38.7402,38.5287,38.672,177700.0
2009-05-08 13:30:00,56.67,56.68,56.37,56.38,221300.0,38.6652,38.672,38.4605,38.4673,221300.0
2009-05-08 13:40:00,56.38,56.42,56.21,56.4,192700.0,38.4673,38.4946,38.3513,38.481,192700.0
2009-05-08 13:50:00,56.39,56.39,56.17,56.26,148400.0,38.4742,38.4742,38.3241,38.3855,148400.0
2009-05-08 14:00:00,56.26,56.51,56.23,56.26,267400.0,38.3855,38.556,38.365,38.3855,267400.0
2009-05-08 14:10:00,56.26,56.53,56.25,56.41,339400.0,38.3855,38.5697,38.3786,38.4878,339400.0
2009-05-08 14:20:00,56.43,56.5,56.17,56.19,339100.0,38.5014,38.5492,38.3241,38.3377,339100.0
2009-05-08 14:30:00,56.19,56.44,56.13,56.38,287900.0,38.3377,38.5083,38.2968,38.4673,287900.0
2009-05-08 14:40:00,56.36,56.71,56.19,56.71,268500.0,38.4537,38.6925,38.3377,38.6925,268500.0
2009-05-08 14:50:00,56.71,56.84,56.55,56.81,277700.0,38.6925,38.7812,38.5833,38.7607,277700.0
2009-05-08 15:00:00,56.81,56.99,56.8,56.89,434000.0,38.7607,38.8835,38.7539,38.8153,434000.0
2009-05-08 15:10:00,56.9,56.91,56.59,56.64,431300.0,38.8221,38.8289,38.6106,38.6447,431300.0
2009-05-08 15:20:00,56.65,56.72,56.36,56.38,361100.0,38.6516,38.6993,38.4537,38.4673,361100.0
2009-05-08 15:30:00,56.38,56.48,56.19,56.24,323200.0,38.4673,38.5356,38.3377,38.3718,323200.0
2009-05-08 15:40:00,56.24,56.57,56.23,56.51,484300.0,38.3718,38.597,38.365,38.556,484300.0
2009-05-08 15:50:00,56.51,56.7,56.24,56.53,738400.0,38.556,38.6857,38.3718,38.5697,738400.0
2009-05-11 09:30:00,55.41,55.68,54.81,54.93,518000.0,37.8055,37.9897,37.3961,37.478,518000.0
2009-05-11 09:40:00,54.93,55.04,54.47,54.56,442300.0,37.478,37.5531,37.1642,37.2256,442300.0
2009-05-11 09:50:00,54.57,55.22,54.55,55.15,416000.0,37.2324,37.6759,37.2188,37.6281,416000.0
2009-05-11 10:00:00,55.15,55.34,54.83,55.25,475000.0,37.6281,37.7578,37.4098,37.6964,475000.0
2009-05-11 10:10:00,55.26,55.6,55.11,55.16,450300.0,37.7032,37.9352,37.6008,37.6349,450300.0
2009-05-11 10:20:00,55.15,55.48,54.94,55.0,276800.0,37.6281,37.8533,37.4848,37.5258,276800.0
2009-05-11 10:30:00,55.01,55.26,54.78,55.08,224900.0,37.5326,37.7032,37.3757,37.5804,224900.0
2009-05-11 10:40:00,55.07,55.47,55.01,55.42,317000.0,37.5735,37.8465,37.5326,37.8123,317000.0
2009-05-11 10:50:00,55.42,55.5,55.14,55.2,208400.0,37.8123,37.8669,37.6213,37.6622,208400.0
2009-05-11 11:00:00,55.19,55.46,55.15,55.45,278600.0,37.6554,37.8396,37.6281,37.8328,278600.0
2009-05-11 11:10:00,55.46,55.66,55.27,55.46,292800.0,37.8396,37.9761,37.71,37.8396,292800.0
2009-05-11 11:20:00,55.46,55.51,55.12,55.26,149900.0,37.8396,37.8737,37.6077,37.7032,149900.0
2009-05-11 11:30:00,55.26,55.29,54.89,55.05,164300.0,37.7032,37.7236,37.4507,37.5599,164300.0
2009-05-11 11:40:00,55.06,55.16,54.87,55.13,115700.0,37.5667,37.6349,37.4371,37.6145,115700.0
2009-05-11 11:50:00,55.13,55.17,54.89,54.91,150500.0,37.6145,37.6418,37.4507,37.4644,150500.0
2009-05-11 12:00:00,54.91,55.0,54.79,54.8,98000.0,37.4644,37.5258,37.3825,37.3893,98000.0
2009-05-11 12:10:00,54.78,54.89,54.73,54.88,103400.0,37.3757,37.4507,37.3416,37.4439,103400.0
2009-05-11 12:20:00,54.88,54.99,54.74,54.77,131900.0,37.4439,37.519,37.3484,37.3689,131900.0
2009-05-11 12:30:00,54.77,54.87,54.61,54.85,113700.0,37.3689,37.4371,37.2597,37.4234,113700.0
2009-05-11 12:40:00,54.86,54.93,54.67,54.67,106200.0,37.4303,37.478,37.3006,37.3006,106200.0
2009-05-11 12:50:00,54.68,54.75,54.55,54.59,88600.0,37.3074,37.3552,37.2188,37.246,88600.0
2009-05-11 13:00:00,54.57,54.58,54.32,54.43,140600.0,37.2324,37.2392,37.0618,37.1369,140600.0
2009-05-11 13:10:00,54.44,54.71,54.41,54.69,112400.0,37.1437,37.3279,37.1232,37.3143,112400.0
2009-05-11 13:20:00,54.69,54.9,54.65,54.82,94300.0,37.3143,37.4576,37.287,37.403,94300.0
2009-05-11 13:30:00,54.82,54.98,54.74,54.92,134600.0,37.403,37.5121,37.3484,37.4712,134600.0
2009-05-11 13:40:00,54.93,54.93,54.76,54.8,97100.0,37.478,37.478,37.362,37.3893,97100.0
2009-05-11 13:50:00,54.78,54.8,54.63,54.73,140500.0,37.3757,37.3893,37.2733,37.3416,140500.0
2009-05-11 14:00:00,54.75,54.75,54.41,54.66,197000.0,37.3552,37.3552,37.1232,37.2938,197000.0
2009-05-11 14:10:00,54.65,54.83,54.61,54.72,144400.0,37.287,37.4098,37.2597,37.3347,144400.0
2009-05-11 14:20:00,54.72,54.81,54.59,54.73,155900.0,37.3347,37.3961,37.246,37.3416,155900.0
2009-05-11 14:30:00,54.73,54.74,54.39,54.5,175100.0,37.3416,37.3484,37.1096,37.1846,175100.0
2009-05-11 14:40:00,54.51,54.66,54.45,54.64,181100.0,37.1915,37.2938,37.1505,37.2802,181100.0
2009-05-11 14:50:00,54.65,54.83,54.56,54.62,103300.0,37.287,37.4098,37.2256,37.2665,103300.0
2009-05-11 15:00:00,54.62,54.75,54.44,54.59,161300.0,37.2665,37.3552,37.1437,37.246,161300.0
2009-05-11 15:10:00,54.61,54.8,54.6,54.76,171200.0,37.2597,37.3893,37.2529,37.362,171200.0
2009-05-11 15:20:00,54.77,54.86,54.65,54.77,267900.0,37.3689,37.4303,37.287,37.3689,267900.0
2009-05-11 15:30:00,54.77,54.79,54.61,54.68,204500.0,37.3689,37.3825,37.2597,37.3074,204500.0
2009-05-11 15:40:00,54.68,54.94,54.63,54.94,246500.0,37.3074,37.4848,37.2733,37.4848,246500.0
2009-05-11 15:50:00,54.94,54.97,54.68,54.77,556300.0,37.4848,37.5053,37.3074,37.3689,556300.0
2009-05-12 09:30:00,55.01,55.68,54.89,55.1,515100.0,37.5326,37.9897,37.4507,37.594,515100.0
2009-05-12 09:40:00,55.08,55.4,54.62,54.74,494400.0,37.5804,37.7987,37.2665,37.3484,494400.0
2009-05-12 09:50:00,54.74,55.22,54.53,55.19,549700.0,37.3484,37.6759,37.2051,37.6554,549700.0
2009-05-12 10:00:00,55.16,55.59,55.1,55.39,387000.0,37.6349,37.9283,37.594,37.7919,387000.0
2009-05-12 10:10:00,55.39,55.4,55.14,55.28,330400.0,37.7919,37.7987,37.6213,37.7168,330400.0
2009-05-12 10:20:00,55.27,55.3,55.0,55.18,361900.0,37.71,37.7305,37.5258,37.6486,361900.0
2009-05-12 10:30:00,55.18,55.19,54.89,55.01,284900.0,37.6486,37.6554,37.4507,37.5326,284900.0
2009-05-12 10:40:00,55.01,55.38,54.89,55.32,221400.0,37.5326,37.785,37.4507,37.7441,221400.0
2009-05-12 10:50:00,55.32,55.33,55.0,55.14,219200.0,37.7441,37.7509,37.5258,37.6213,219200.0
2009-05-12 11:00:00,55.14,55.24,55.05,55.17,336600.0,37.6213,37.6895,37.5599,37.6418,336600.0
2009-05-12 11:10:00,55.18,55.36,55.1,55.31,191400.0,37.6486,37.7714,37.594,37.7373,191400.0
2009-05-12 11:20:00,55.3,55.31,55.06,55.17,203100.0,37.7305,37.7373,37.5667,37.6418,203100.0
2009-05-12 11:30:00,55.17,55.38,55.05,55.26,164400.0,37.6418,37.785,37.5599,37.7032,164400.0
2009-05-12 11:40:00,55.25,55.37,55.15,55.15,132000.0,37.6964,37.7782,37.6281,37.6281,132000.0
2009-05-12 11:50:00,55.19,55.24,54.95,55.2,283000.0,37.6554,37.6895,37.4917,37.6622,283000.0
2009-05-12 12:00:00,55.22,55.34,54.98,55.03,179400.0,37.6759,37.7578,37.5121,37.5462,179400.0
2009-05-12 12:10:00,55.02,55.05,54.55,54.56,305300.0,37.5394,37.5599,37.2188,37.2256,305300.0
2009-05-12 12:20:00,54.58,54.8,54.46,54.8,290800.0,37.2392,37.3893,37.1573,37.3893,290800.0
2009-05-12 12:30:00,54.79,54.8,54.63,54.65,166600.0,37.3825,37.3893,37.2733,37.287,166600.0
2009-05-12 12:40:00,54.7,54.85,54.59,54.8,152100.0,37.3211,37.4234,37.246,37.3893,152100.0
2009-05-12 12:50:00,54.8,54.86,54.57,54.6,267700.0,37.3893,37.4303,37.2324,37.2529,267700.0
2009-05-12 13:00:00,54.61,54.9,54.61,54.87,147900.0,37.2597,37.4576,37.2597,37.4371,147900.0
2009-05-12 13:10:00,54.89,55.2,54.87,55.15,159700.0,37.4507,37.6622,37.4371,37.6281,159700.0
2009-05-12 13:20:00,55.16,55.5,55.13,55.5,202900.0,37.6349,37.8669,37.6145,37.8669,202900.0
2009-05-12 13:30:00,55.51,55.6,55.34,55.48,169600.0,37.8737,37.9352,37.7578,37.8533,169600.0
2009-05-12 13:40:00,55.5,55.53,55.33,55.47,159000.0,37.8669,37.8874,37.7509,37.8465,159000.0
2009-05-12 13:50:00,55.46,55.5,55.31,55.31,184500.0,37.8396,37.8669,37.7373,37.7373,184500.0
2009-05-12 14:00:00,55.31,55.61,55.26,55.54,171100.0,37.7373,37.942,37.7032,37.8942,171100.0
2009-05-12 14:10:00,55.56,55.68,55.47,55.62,253700.0,37.9079,37.9897,37.8465,37.9488,253700.0
2009-05-12 14:20:00,55.62,55.78,55.46,55.51,363000.0,37.9488,38.058,37.8396,37.8737,363000.0
2009-05-12 14:30:00,55.5,55.75,55.39,55.71,230700.0,37.8669,38.0375,37.7919,38.0102,230700.0
2009-05-12 14:40:00,55.72,56.09,55.71,55.79,344000.0,38.017,38.2695,38.0102,38.0648,344000.0
2009-05-12 14:50:00,55.79,56.06,55.78,55.84,250900.0,38.0648,38.249,38.058,38.0989,250900.0
2009-05-12 15:00:00,55.84,56.12,55.81,55.97,351400.0,38.0989,38.2899,38.0784,38.1876,351400.0
2009-05-12 15:10:00,55.97,56.1,55.75,56.03,282500.0,38.1876,38.2763,38.0375,38.2285,282500.0
2009-05-12 15:20:00,56.01,56.2,55.72,56.06,497400.0,38.2149,38.3445,38.017,38.249,497400.0
2009-05-12 15:30:00,56.05,56.11,55.67,55.69,265900.0,38.2422,38.2831,37.9829,37.9966,265900.0
2009-05-12 15:40:00,55.69,55.81,55.55,55.65,350900.0,37.9966,38.0784,37.901,37.9693,350900.0
2009-05-12 15:50:00,55.64,55.76,55.44,55.75,583600.0,37.9624,38.0443,37.826,38.0375,583600.0
2009-05-13 09:30:00,54.78,55.04,54.0,54.03,459800.0,37.3757,37.5531,36.8435,36.864,459800.0
2009-05-13 09:40:00,54.03,54.16,53.9,53.97,365600.0,36.864,36.9527,36.7753,36.823,365600.0
2009-05-13 09:50:00,53.97,53.98,53.64,53.7,428900.0,36.823,36.8298,36.5979,36.6388,428900.0
2009-05-13 10:00:00,53.71,53.78,53.29,53.57,423400.0,36.6456,36.6934,36.3591,36.5501,423400.0
2009-05-13 10:10:00,53.59,54.05,53.57,53.76,350400.0,36.5638,36.8776,36.5501,36.6797,350400.0
2009-05-13 10:20:00,53.76,54.38,53.66,54.38,303100.0,36.6797,37.1028,36.6115,37.1028,303100.0
2009-05-13 10:30:00,54.34,54.9,54.18,54.67,652000.0,37.0755,37.4576,36.9663,37.3006,652000.0
2009-05-13 10:40:00,54.67,54.67,54.13,54.19,351000.0,37.3006,37.3006,36.9322,36.9731,351000.0
2009-05-13 10:50:00,54.19,54.19,53.77,53.77,192200.0,36.9731,36.9731,36.6866,36.6866,192200.0
2009-05-13 11:00:00,53.78,54.08,53.7,53.88,211000.0,36.6934,36.8981,36.6388,36.7616,211000.0
2009-05-13 11:10:00,53.86,54.0,53.73,53.9,131200.0,36.748,36.8435,36.6593,36.7753,131200.0
2009-05-13 11:20:00,53.89,54.05,53.76,53.78,164800.0,36.7684,36.8776,36.6797,36.6934,164800.0
2009-05-13 11:30:00,53.76,53.83,53.6,53.65,219000.0,36.6797,36.7275,36.5706,36.6047,219000.0
2009-05-13 11:40:00,53.67,53.83,53.6,53.82,96900.0,36.6183,36.7275,36.5706,36.7207,96900.0
2009-05-13 11:50:00,53.81,53.94,53.74,53.74,87200.0,36.7139,36.8026,36.6661,36.6661,87200.0
2009-05-13 12:00:00,53.74,53.94,53.7,53.94,147300.0,36.6661,36.8026,36.6388,36.8026,147300.0
2009-05-13 12:10:00,53.95,54.0,53.64,53.68,146100.0,36.8094,36.8435,36.5979,36.6252,146100.0
2009-05-13 12:20:00,53.69,53.72,53.45,53.47,199500.0,36.632,36.6525,36.4682,36.4819,199500.0
2009-05-13 12:30:00,53.47,53.48,53.26,53.29,223600.0,36.4819,36.4887,36.3386,36.3591,223600.0
2009-05-13 12:40:00,53.28,53.3,53.08,53.16,149200.0,36.3522,36.3659,36.2158,36.2704,149200.0
2009-05-13 12:50:00,53.16,53.2,52.81,52.81,233300.0,36.2704,36.2977,36.0316,36.0316,233300.0
2009-05-13 13:00:00,52.81,52.99,52.73,52.91,220600.0,36.0316,36.1544,35.977,36.0998,220600.0
2009-05-13 13:10:00,52.89,53.03,52.81,53.0,177000.0,36.0862,36.1817,36.0316,36.1612,177000.0
2009-05-13 13:20:00,53.01,53.09,52.81,52.83,177000.0,36.168,36.2226,36.0316,36.0452,177000.0
2009-05-13 13:30:00,52.83,53.23,52.74,53.23,258500.0,36.0452,36.3181,35.9838,36.3181,258500.0
2009-05-13 13:40:00,53.23,53.34,53.13,53.3,320700.0,36.3181,36.3932,36.2499,36.3659,320700.0
2009-05-13 13:50:00,53.3,53.57,53.28,53.52,511700.0,36.3659,36.5501,36.3522,36.516,511700.0
2009-05-13 14:00:00,53.53,53.59,53.14,53.18,216800.0,36.5228,36.5638,36.2567,36.284,216800.0
2009-05-13 14:10:00,53.17,53.44,53.08,53.1,218900.0,36.2772,36.4614,36.2158,36.2294,218900.0
2009-05-13 14:20:00,53.09,53.32,53.08,53.25,238400.0,36.2226,36.3795,36.2158,36.3318,238400.0
2009-05-13 14:30:00,53.25,53.29,53.1,53.28,225100.0,36.3318,36.3591,36.2294,36.3522,225100.0
2009-05-13 14:40:00,53.28,53.3,53.13,53.26,229500.0,36.3522,36.3659,36.2499,36.3386,229500.0
2009-05-13 14:50:00,53.25,53.7,53.22,53.7,321700.0,36.3318,36.6388,36.3113,36.6388,321700.0
2009-05-13 15:00:00,53.7,53.76,53.38,53.48,480900.0,36.6388,36.6797,36.4205,36.4887,480900.0
2009-05-13 15:10:00,53.48,53.56,53.36,53.49,359100.0,36.4887,36.5433,36.4068,36.4955,359100.0
2009-05-13 15:20:00,53.49,53.67,53.36,53.53,369500.0,36.4955,36.6183,36.4068,36.5228,369500.0
2009-05-13 15:30:00,53.53,53.78,53.49,53.64,433700.0,36.5228,36.6934,36.4955,36.5979,433700.0
2009-05-13 15:40:00,53.64,53.77,53.49,53.7,515300.0,36.5979,36.6866,36.4955,36.6388,515300.0
2009-05-13 15:50:00,53.69,53.7,53.42,53.58,855400.0,36.632,36.6388,36.4478,36.5569,855400.0
2009-05-14 09:30:00,53.07,53.61,52.63,53.18,364700.0,36.209,36.5774,35.9088,36.284,364700.0
2009-05-14 09:40:00,53.15,53.51,52.99,52.99,211300.0,36.2635,36.5092,36.1544,36.1544,211300.0
2009-05-14 09:50:00,53.02,53.18,52.8,53.14,237300.0,36.1749,36.284,36.0247,36.2567,237300.0
2009-05-14 10:00:00,53.14,53.81,53.14,53.55,319200.0,36.2567,36.7139,36.2567,36.5365,319200.0
2009-05-14 10:10:00,53.6,53.85,53.35,53.52,198800.0,36.5706,36.7411,36.4,36.516,198800.0
2009-05-14 10:20:00,53.5,53.72,53.21,53.25,229600.0,36.5023,36.6525,36.3045,36.3318,229600.0
2009-05-14 10:30:00,53.25,53.74,53.25,53.37,314100.0,36.3318,36.6661,36.3318,36.4137,314100.0
2009-05-14 10:40:00,53.37,53.55,53.28,53.34,270400.0,36.4137,36.5365,36.3522,36.3932,270400.0
2009-05-14 10:50:00,53.32,53.57,53.19,53.29,134500.0,36.3795,36.5501,36.2908,36.3591,134500.0
2009-05-14 11:00:00,53.28,53.69,53.24,53.58,214900.0,36.3522,36.632,36.325,36.5569,214900.0
2009-05-14 11:10:00,53.59,53.9,53.59,53.84,189900.0,36.5638,36.7753,36.5638,36.7343,189900.0
2009-05-14 11:20:00,53.84,53.93,53.72,53.76,113600.0,36.7343,36.7957,36.6525,36.6797,113600.0
2009-05-14 11:30:00,53.76,53.82,53.6,53.69,137500.0,36.6797,36.7207,36.5706,36.632,137500.0
2009-05-14 11:40:00,53.67,53.82,53.53,53.76,122800.0,36.6183,36.7207,36.5228,36.6797,122800.0
2009-05-14 11:50:00,53.76,53.88,53.66,53.68,78100.0,36.6797,36.7616,36.6115,36.6252,78100.0
2009-05-14 12:00:00,53.68,54.0,53.63,54.0,138000.0,36.6252,36.8435,36.591,36.8435,138000.0
2009-05-14 12:10:00,54.0,54.15,53.92,54.01,153100.0,36.8435,36.9458,36.7889,36.8503,153100.0
2009-05-14 12:20:00,54.01,54.14,54.0,54.0,101400.0,36.8503,36.939,36.8435,36.8435,101400.0
2009-05-14 12:30:00,54.01,54.15,53.99,54.06,157900.0,36.8503,36.9458,36.8367,36.8844,157900.0
2009-05-14 12:40:00,54.06,54.07,53.63,53.8,209400.0,36.8844,36.8913,36.591,36.707,209400.0
2009-05-14 12:50:00,53.8,53.93,53.63,53.64,126200.0,36.707,36.7957,36.591,36.5979,126200.0
2009-05-14 13:00:00,53.64,53.8,53.62,53.75,96400.0,36.5979,36.707,36.5842,36.6729,96400.0
2009-05-14 13:10:00,53.76,53.82,53.51,53.53,107800.0,36.6797,36.7207,36.5092,36.5228,107800.0
2009-05-14 13:20:00,53.53,53.6,53.47,53.5,109900.0,36.5228,36.5706,36.4819,36.5023,109900.0
2009-05-14 13:30:00,53.51,53.89,53.49,53.89,74400.0,36.5092,36.7684,36.4955,36.7684,74400.0
2009-05-14 13:40:00,53.89,53.92,53.77,53.86,66100.0,36.7684,36.7889,36.6866,36.748,66100.0
2009-05-14 13:50:00,53.86,54.02,53.77,53.8,91000.0,36.748,36.8571,36.6866,36.707,91000.0
2009-05-14 14:00:00,53.81,54.15,53.81,54.07,159500.0,36.7139,36.9458,36.7139,36.8913,159500.0
2009-05-14 14:10:00,54.07,54.24,54.02,54.23,127900.0,36.8913,37.0072,36.8571,37.0004,127900.0
2009-05-14 14:20:00,54.23,54.29,54.08,54.23,198600.0,37.0004,37.0414,36.8981,37.0004,198600.0
2009-05-14 14:30:00,54.23,54.3,54.07,54.29,129100.0,37.0004,37.0482,36.8913,37.0414,129100.0
2009-05-14 14:40:00,54.3,54.3,53.91,53.99,207300.0,37.0482,37.0482,36.7821,36.8367,207300.0
2009-05-14 14:50:00,54.01,54.03,53.75,53.81,216900.0,36.8503,36.864,36.6729,36.7139,216900.0
2009-05-14 15:00:00,53.8,53.96,53.77,53.78,196500.0,36.707,36.8162,36.6866,36.6934,196500.0
2009-05-14 15:10:00,53.78,54.01,53.69,53.96,264000.0,36.6934,36.8503,36.632,36.8162,264000.0
2009-05-14 15:20:00,53.97,54.02,53.78,53.99,307200.0,36.823,36.8571,36.6934,36.8367,307200.0
2009-05-14 15:30:00,53.99,53.99,53.7,53.79,400800.0,36.8367,36.8367,36.6388,36.7002,400800.0
2009-05-14 15:40:00,53.8,54.13,53.78,54.01,413100.0,36.707,36.9322,36.6934,36.8503,413100.0
2009-05-14 15:50:00,54.01,54.13,53.82,53.96,985700.0,36.8503,36.9322,36.7207,36.8162,985700.0
2009-05-15 09:30:00,53.76,54.34,53.61,53.79,1079500.0,36.6797,37.0755,36.5774,36.7002,1079500.0
2009-05-15 09:40:00,53.79,53.87,53.43,53.6,318100.0,36.7002,36.7548,36.4546,36.5706,318100.0
2009-05-15 09:50:00,53.61,53.62,53.14,53.16,257100.0,36.5774,36.5842,36.2567,36.2704,257100.0
2009-05-15 10:00:00,53.17,53.22,52.73,53.06,352800.0,36.2772,36.3113,35.977,36.2021,352800.0
2009-05-15 10:10:00,53.07,53.16,52.66,53.09,261800.0,36.209,36.2704,35.9292,36.2226,261800.0
2009-05-15 10:20:00,53.1,53.51,53.02,53.47,235400.0,36.2294,36.5092,36.1749,36.4819,235400.0
2009-05-15 10:30:00,53.47,53.74,53.29,53.71,275500.0,36.4819,36.6661,36.3591,36.6456,275500.0
2009-05-15 10:40:00,53.74,53.87,53.29,53.3,217100.0,36.6661,36.7548,36.3591,36.3659,217100.0
2009-05-15 10:50:00,53.31,53.39,52.88,52.97,191000.0,36.3727,36.4273,36.0793,36.1407,191000.0
2009-05-15 11:00:00,52.97,53.0,52.71,52.73,216000.0,36.1407,36.1612,35.9633,35.977,216000.0
2009-05-15 11:10:00,52.72,52.96,52.72,52.78,164400.0,35.9702,36.1339,35.9702,36.0111,164400.0
2009-05-15 11:20:00,52.78,52.85,52.5,52.67,160500.0,36.0111,36.0589,35.8201,35.9361,160500.0
2009-05-15 11:30:00,52.66,52.67,52.17,52.22,262000.0,35.9292,35.9361,35.5949,35.629,262000.0
2009-05-15 11:40:00,52.22,52.41,52.11,52.28,219100.0,35.629,35.7587,35.554,35.67,219100.0
2009-05-15 11:50:00,52.27,52.45,52.13,52.16,184400.0,35.6631,35.7859,35.5676,35.5881,184400.0
2009-05-15 12:00:00,52.15,52.17,52.01,52.05,173600.0,35.5813,35.5949,35.4857,35.513,173600.0
2009-05-15 12:10:00,52.05,52.06,51.74,51.76,308900.0,35.513,35.5199,35.3015,35.3152,308900.0
2009-05-15 12:20:00,51.77,52.09,51.76,51.94,178900.0,35.322,35.5403,35.3152,35.438,178900.0
2009-05-15 12:30:00,51.93,51.95,51.8,51.92,149100.0,35.4312,35.4448,35.3425,35.4243,149100.0
2009-05-15 12:40:00,51.94,52.07,51.82,51.87,138100.0,35.438,35.5267,35.3561,35.3902,138100.0
2009-05-15 12:50:00,51.88,51.93,51.56,51.68,163600.0,35.397,35.4312,35.1787,35.2606,163600.0
2009-05-15 13:00:00,51.68,51.91,51.61,51.91,94200.0,35.2606,35.4175,35.2128,35.4175,94200.0
2009-05-15 13:10:00,51.91,52.18,51.8,52.14,118300.0,35.4175,35.6017,35.3425,35.5744,118300.0
2009-05-15 13:20:00,52.14,52.14,52.0,52.07,241900.0,35.5744,35.5744,35.4789,35.5267,241900.0
2009-05-15 13:30:00,52.07,52.17,51.99,52.03,108800.0,35.5267,35.5949,35.4721,35.4994,108800.0
2009-05-15 13:40:00,52.01,52.18,51.89,52.17,114300.0,35.4857,35.6017,35.4039,35.5949,114300.0
2009-05-15 13:50:00,52.17,52.22,52.09,52.09,90300.0,35.5949,35.629,35.5403,35.5403,90300.0
2009-05-15 14:00:00,52.09,52.09,51.91,52.09,210800.0,35.5403,35.5403,35.4175,35.5403,210800.0
2009-05-15 14:10:00,52.1,52.12,51.93,51.96,193400.0,35.5471,35.5608,35.4312,35.4516,193400.0
2009-05-15 14:20:00,51.97,52.02,51.65,51.79,286100.0,35.4584,35.4926,35.2401,35.3356,286100.0
2009-05-15 14:30:00,51.8,51.81,51.63,51.78,229900.0,35.3425,35.3493,35.2265,35.3288,229900.0
2009-05-15 14:40:00,51.78,51.8,51.56,51.62,259900.0,35.3288,35.3425,35.1787,35.2196,259900.0
2009-05-15 14:50:00,51.61,51.84,51.61,51.81,133300.0,35.2128,35.3698,35.2128,35.3493,133300.0
2009-05-15 15:00:00,51.81,51.87,51.6,51.68,167100.0,35.3493,35.3902,35.206,35.2606,167100.0
2009-05-15 15:10:00,51.68,51.82,51.6,51.62,218700.0,35.2606,35.3561,35.206,35.2196,218700.0
2009-05-15 15:20:00,51.62,52.06,51.62,51.93,292900.0,35.2196,35.5199,35.2196,35.4312,292900.0
2009-05-15 15:30:00,51.93,52.04,51.68,51.8,272900.0,35.4312,35.5062,35.2606,35.3425,272900.0
2009-05-15 15:40:00,51.8,52.08,51.73,52.0,346300.0,35.3425,35.5335,35.2947,35.4789,346300.0
2009-05-15 15:50:00,52.01,52.12,51.88,52.05,665200.0,35.4857,35.5608,35.397,35.513,665200.0
2009-05-18 09:30:00,52.76,53.38,52.75,53.2,766900.0,35.9975,36.4205,35.9906,36.2977,766900.0
2009-05-18 09:40:00,53.22,53.58,52.91,53.5,458300.0,36.3113,36.5569,36.0998,36.5023,458300.0
2009-05-18 09:50:00,53.44,54.0,53.44,53.85,477100.0,36.4614,36.8435,36.4614,36.7411,477100.0
2009-05-18 10:00:00,53.83,53.84,53.32,53.38,354900.0,36.7275,36.7343,36.3795,36.4205,354900.0
2009-05-18 10:10:00,53.36,53.69,53.11,53.56,293700.0,36.4068,36.632,36.2363,36.5433,293700.0
2009-05-18 10:20:00,53.65,53.96,53.64,53.84,239900.0,36.6047,36.8162,36.5979,36.7343,239900.0
2009-05-18 10:30:00,53.84,54.07,53.8,53.85,277900.0,36.7343,36.8913,36.707,36.7411,277900.0
2009-05-18 10:40:00,53.84,54.0,53.53,53.96,312100.0,36.7343,36.8435,36.5228,36.8162,312100.0
2009-05-18 10:50:00,53.95,54.0,53.79,53.93,153800.0,36.8094,36.8435,36.7002,36.7957,153800.0
2009-05-18 11:00:00,53.94,53.97,53.67,53.85,146400.0,36.8026,36.823,36.6183,36.7411,146400.0
2009-05-18 11:10:00,53.85,53.95,53.67,53.76,350700.0,36.7411,36.8094,36.6183,36.6797,350700.0
2009-05-18 11:20:00,53.77,53.84,53.58,53.71,166600.0,36.6866,36.7343,36.5569,36.6456,166600.0
2009-05-18 11:30:00,53.73,53.79,53.57,53.66,174400.0,36.6593,36.7002,36.5501,36.6115,174400.0
2009-05-18 11:40:00,53.67,53.81,53.6,53.62,118300.0,36.6183,36.7139,36.5706,36.5842,118300.0
2009-05-18 11:50:00,53.62,53.74,53.46,53.47,107400.0,36.5842,36.6661,36.4751,36.4819,107400.0
2009-05-18 12:00:00,53.46,53.55,53.42,53.43,106100.0,36.4751,36.5365,36.4478,36.4546,106100.0
2009-05-18 12:10:00,53.42,53.48,53.28,53.48,89800.0,36.4478,36.4887,36.3522,36.4887,89800.0
2009-05-18 12:20:00,53.47,53.69,53.39,53.65,127300.0,36.4819,36.632,36.4273,36.6047,127300.0
2009-05-18 12:30:00,53.65,53.66,53.51,53.51,96900.0,36.6047,36.6115,36.5092,36.5092,96900.0
2009-05-18 12:40:00,53.51,53.7,53.48,53.56,259200.0,36.5092,36.6388,36.4887,36.5433,259200.0
2009-05-18 12:50:00,53.57,53.61,53.44,53.59,141100.0,36.5501,36.5774,36.4614,36.5638,141100.0
2009-05-18 13:00:00,53.58,53.63,53.45,53.63,132200.0,36.5569,36.591,36.4682,36.591,132200.0
2009-05-18 13:10:00,53.63,54.05,53.61,54.03,270500.0,36.591,36.8776,36.5774,36.864,270500.0
2009-05-18 13:20:00,54.04,54.14,53.96,54.06,222100.0,36.8708,36.939,36.8162,36.8844,222100.0
2009-05-18 13:30:00,54.06,54.17,53.79,53.82,117100.0,36.8844,36.9595,36.7002,36.7207,117100.0
2009-05-18 13:40:00,53.82,53.88,53.63,53.88,161300.0,36.7207,36.7616,36.591,36.7616,161300.0
2009-05-18 13:50:00,53.88,54.08,53.87,53.95,152000.0,36.7616,36.8981,36.7548,36.8094,152000.0
2009-05-18 14:00:00,53.94,54.03,53.89,53.96,98300.0,36.8026,36.864,36.7684,36.8162,98300.0
2009-05-18 14:10:00,53.97,54.1,53.75,53.8,176200.0,36.823,36.9117,36.6729,36.707,176200.0
2009-05-18 14:20:00,53.8,53.83,53.45,53.5,157600.0,36.707,36.7275,36.4682,36.5023,157600.0
2009-05-18 14:30:00,53.49,54.0,53.48,54.0,198400.0,36.4955,36.8435,36.4887,36.8435,198400.0
2009-05-18 14:40:00,54.0,54.22,53.92,54.13,190200.0,36.8435,36.9936,36.7889,36.9322,190200.0
2009-05-18 14:50:00,54.12,54.12,54.0,54.02,155000.0,36.9254,36.9254,36.8435,36.8571,155000.0
2009-05-18 15:00:00,54.02,54.09,53.86,54.01,175700.0,36.8571,36.9049,36.748,36.8503,175700.0
2009-05-18 15:10:00,54.01,54.12,53.87,54.03,184600.0,36.8503,36.9254,36.7548,36.864,184600.0
2009-05-18 15:20:00,54.03,54.17,53.93,53.97,220200.0,36.864,36.9595,36.7957,36.823,220200.0
2009-05-18 15:30:00,53.97,54.01,53.85,53.89,283500.0,36.823,36.8503,36.7411,36.7684,283500.0
2009-05-18 15:40:00,53.89,54.12,53.86,54.1,330800.0,36.7684,36.9254,36.748,36.9117,330800.0
2009-05-18 15:50:00,54.1,54.25,53.98,54.19,667800.0,36.9117,37.0141,36.8298,36.9731,667800.0
2009-05-19 09:30:00,54.01,54.44,53.76,54.32,316200.0,36.8503,37.1437,36.6797,37.0618,316200.0
2009-05-19 09:40:00,54.34,54.36,53.84,53.95,222800.0,37.0755,37.0891,36.7343,36.8094,222800.0
2009-05-19 09:50:00,53.93,53.97,52.75,52.75,557400.0,36.7957,36.823,35.9906,35.9906,557400.0
2009-05-19 10:00:00,52.75,53.2,52.65,53.03,377800.0,35.9906,36.2977,35.9224,36.1817,377800.0
2009-05-19 10:10:00,53.04,53.65,53.03,53.63,258600.0,36.1885,36.6047,36.1817,36.591,258600.0
2009-05-19 10:20:00,53.63,54.12,53.55,53.94,346700.0,36.591,36.9254,36.5365,36.8026,346700.0
2009-05-19 10:30:00,53.93,54.4,53.93,54.35,365700.0,36.7957,37.1164,36.7957,37.0823,365700.0
2009-05-19 10:40:00,54.36,54.37,53.74,53.81,234100.0,37.0891,37.0959,36.6661,36.7139,234100.0
2009-05-19 10:50:00,53.81,54.01,53.8,53.96,140300.0,36.7139,36.8503,36.707,36.8162,140300.0
2009-05-19 11:00:00,53.95,54.13,53.88,53.95,218800.0,36.8094,36.9322,36.7616,36.8094,218800.0
2009-05-19 11:10:00,53.95,54.03,53.83,53.92,164900.0,36.8094,36.864,36.7275,36.7889,164900.0
2009-05-19 11:20:00,53.92,54.06,53.83,54.0,168700.0,36.7889,36.8844,36.7275,36.8435,168700.0
2009-05-19 11:30:00,54.0,54.04,53.72,53.77,162500.0,36.8435,36.8708,36.6525,36.6866,162500.0
2009-05-19 11:40:00,53.79,53.99,53.73,53.98,112000.0,36.7002,36.8367,36.6593,36.8298,112000.0
2009-05-19 11:50:00,53.98,54.0,53.68,53.74,158600.0,36.8298,36.8435,36.6252,36.6661,158600.0
2009-05-19 12:00:00,53.75,53.81,53.69,53.74,79100.0,36.6729,36.7139,36.632,36.6661,79100.0
2009-05-19 12:10:00,53.75,53.91,53.63,53.84,99600.0,36.6729,36.7821,36.591,36.7343,99600.0
2009-05-19 12:20:00,53.83,53.96,53.62,53.96,148300.0,36.7275,36.8162,36.5842,36.8162,148300.0
2009-05-19 12:30:00,53.96,53.97,53.59,53.69,109500.0,36.8162,36.823,36.5638,36.632,109500.0
2009-05-19 12:40:00,53.69,53.77,53.63,53.68,117500.0,36.632,36.6866,36.591,36.6252,117500.0
2009-05-19 12:50:00,53.67,53.68,53.45,53.51,133500.0,36.6183,36.6252,36.4682,36.5092,133500.0
2009-05-19 13:00:00,53.51,53.93,53.5,53.89,129600.0,36.5092,36.7957,36.5023,36.7684,129600.0
2009-05-19 13:10:00,53.91,54.09,53.84,54.06,138900.0,36.7821,36.9049,36.7343,36.8844,138900.0
2009-05-19 13:20:00,54.06,54.3,54.06,54.24,153400.0,36.8844,37.0482,36.8844,37.0072,153400.0
2009-05-19 13:30:00,54.24,54.29,54.05,54.1,172900.0,37.0072,37.0414,36.8776,36.9117,172900.0
2009-05-19 13:40:00,54.1,54.12,53.94,54.04,121200.0,36.9117,36.9254,36.8026,36.8708,121200.0
2009-05-19 13:50:00,54.02,54.25,54.01,54.22,149800.0,36.8571,37.0141,36.8503,36.9936,149800.0
2009-05-19 14:00:00,54.23,54.27,53.99,54.2,221700.0,37.0004,37.0277,36.8367,36.9799,221700.0
2009-05-19 14:10:00,54.2,54.28,54.13,54.28,67500.0,36.9799,37.0345,36.9322,37.0345,67500.0
2009-05-19 14:20:00,54.3,54.37,54.14,54.21,118200.0,37.0482,37.0959,36.939,36.9868,118200.0
2009-05-19 14:30:00,54.22,54.35,54.16,54.24,125500.0,36.9936,37.0823,36.9527,37.0072,125500.0
2009-05-19 14:40:00,54.24,54.43,54.22,54.4,165000.0,37.0072,37.1369,36.9936,37.1164,165000.0
2009-05-19 14:50:00,54.41,54.5,54.39,54.46,151600.0,37.1232,37.1846,37.1096,37.1573,151600.0
2009-05-19 15:00:00,54.47,54.7,54.28,54.61,277700.0,37.1642,37.3211,37.0345,37.2597,277700.0
2009-05-19 15:10:00,54.6,54.7,54.4,54.61,272900.0,37.2529,37.3211,37.1164,37.2597,272900.0
2009-05-19 15:20:00,54.61,54.62,54.4,54.43,192000.0,37.2597,37.2665,37.1164,37.1369,192000.0
2009-05-19 15:30:00,54.44,54.46,54.06,54.21,302200.0,37.1437,37.1573,36.8844,36.9868,302200.0
2009-05-19 15:40:00,54.21,54.31,54.0,54.0,256400.0,36.9868,37.055,36.8435,36.8435,256400.0
2009-05-19 15:50:00,54.0,54.14,53.86,54.0,464800.0,36.8435,36.939,36.748,36.8435,464800.0
2009-05-20 09:30:00,55.08,55.55,54.99,55.32,370600.0,37.5804,37.901,37.519,37.7441,370600.0
2009-05-20 09:40:00,55.34,56.0,55.28,55.91,373600.0,37.7578,38.2081,37.7168,38.1467,373600.0
2009-05-20 09:50:00,55.89,56.04,55.82,55.95,263800.0,38.133,38.2354,38.0853,38.174,263800.0
2009-05-20 10:00:00,55.96,56.53,55.95,56.4,354500.0,38.1808,38.5697,38.174,38.481,354500.0
2009-05-20 10:10:00,56.41,56.76,56.26,56.72,473400.0,38.4878,38.7266,38.3855,38.6993,473400.0
2009-05-20 10:20:00,56.72,56.98,56.63,56.63,384500.0,38.6993,38.8767,38.6379,38.6379,384500.0
2009-05-20 10:30:00,56.63,56.98,56.58,56.8,464200.0,38.6379,38.8767,38.6038,38.7539,464200.0
2009-05-20 10:40:00,56.81,57.1,56.68,56.81,342700.0,38.7607,38.9586,38.672,38.7607,342700.0
2009-05-20 10:50:00,56.8,56.9,56.53,56.61,230100.0,38.7539,38.8221,38.5697,38.6243,230100.0
2009-05-20 11:00:00,56.6,56.75,56.5,56.53,125200.0,38.6174,38.7198,38.5492,38.5697,125200.0
2009-05-20 11:10:00,56.52,56.7,56.41,56.57,201700.0,38.5629,38.6857,38.4878,38.597,201700.0
2009-05-20 11:20:00,56.57,56.65,56.38,56.61,176900.0,38.597,38.6516,38.4673,38.6243,176900.0
2009-05-20 11:30:00,56.61,56.68,56.52,56.66,153400.0,38.6243,38.672,38.5629,38.6584,153400.0
2009-05-20 11:40:00,56.66,56.76,56.61,56.62,124400.0,38.6584,38.7266,38.6243,38.6311,124400.0
2009-05-20 11:50:00,56.61,56.71,56.17,56.2,267700.0,38.6243,38.6925,38.3241,38.3445,267700.0
2009-05-20 12:00:00,56.2,56.32,56.02,56.07,272700.0,38.3445,38.4264,38.2217,38.2558,272700.0
2009-05-20 12:10:00,56.05,56.22,55.95,55.97,164900.0,38.2422,38.3582,38.174,38.1876,164900.0
2009-05-20 12:20:00,56.0,56.0,55.7,55.79,257700.0,38.2081,38.2081,38.0034,38.0648,257700.0
2009-05-20 12:30:00,55.79,55.86,55.5,55.6,209800.0,38.0648,38.1125,37.8669,37.9352,209800.0
2009-05-20 12:40:00,55.61,55.83,55.53,55.75,140500.0,37.942,38.0921,37.8874,38.0375,140500.0
2009-05-20 12:50:00,55.72,55.79,55.52,55.54,147800.0,38.017,38.0648,37.8806,37.8942,147800.0
2009-05-20 13:00:00,55.54,55.75,55.45,55.71,149200.0,37.8942,38.0375,37.8328,38.0102,149200.0
2009-05-20 13:10:00,55.71,55.91,55.67,55.72,113800.0,38.0102,38.1467,37.9829,38.017,113800.0
2009-05-20 13:20:00,55.71,55.79,55.49,55.58,169000.0,38.0102,38.0648,37.8601,37.9215,169000.0
2009-05-20 13:30:00,55.6,55.87,55.59,55.76,146200.0,37.9352,38.1194,37.9283,38.0443,146200.0
2009-05-20 13:40:00,55.76,56.12,55.75,56.09,243900.0,38.0443,38.2899,38.0375,38.2695,243900.0
2009-05-20 13:50:00,56.07,56.27,56.05,56.23,187500.0,38.2558,38.3923,38.2422,38.365,187500.0
2009-05-20 14:00:00,56.24,56.32,55.88,56.14,327000.0,38.3718,38.4264,38.1262,38.3036,327000.0
2009-05-20 14:10:00,56.14,56.29,55.99,56.24,226600.0,38.3036,38.4059,38.2012,38.3718,226600.0
2009-05-20 14:20:00,56.24,56.25,56.1,56.13,150700.0,38.3718,38.3786,38.2763,38.2968,150700.0
2009-05-20 14:30:00,56.11,56.12,55.78,56.0,204900.0,38.2831,38.2899,38.058,38.2081,204900.0
2009-05-20 14:40:00,56.0,56.19,55.96,56.12,182200.0,38.2081,38.3377,38.1808,38.2899,182200.0
2009-05-20 14:50:00,56.12,56.18,55.94,56.09,235300.0,38.2899,38.3309,38.1671,38.2695,235300.0
2009-05-20 15:00:00,56.08,56.1,55.71,55.71,222200.0,38.2626,38.2763,38.0102,38.0102,222200.0
2009-05-20 15:10:00,55.72,55.78,55.5,55.7,239900.0,38.017,38.058,37.8669,38.0034,239900.0
2009-05-20 15:20:00,55.7,55.7,55.23,55.39,451600.0,38.0034,38.0034,37.6827,37.7919,451600.0
2009-05-20 15:30:00,55.4,55.49,55.17,55.37,248900.0,37.7987,37.8601,37.6418,37.7782,248900.0
2009-05-20 15:40:00,55.37,55.4,54.93,55.0,349500.0,37.7782,37.7987,37.478,37.5258,349500.0
2009-05-20 15:50:00,54.99,55.06,54.82,55.01,486300.0,37.519,37.5667,37.403,37.5326,486300.0
2009-05-21 09:30:00,53.6,53.71,52.56,52.81,557100.0,36.5706,36.6456,35.861,36.0316,557100.0
2009-05-21 09:40:00,52.85,53.18,52.72,52.72,367600.0,36.0589,36.284,35.9702,35.9702,367600.0
2009-05-21 09:50:00,52.72,53.02,52.41,52.44,416100.0,35.9702,36.1749,35.7587,35.7791,416100.0
2009-05-21 10:00:00,52.43,52.8,52.25,52.31,460200.0,35.7723,36.0247,35.6495,35.6904,460200.0
2009-05-21 10:10:00,52.3,52.3,51.89,51.93,526700.0,35.6836,35.6836,35.4039,35.4312,526700.0
2009-05-21 10:20:00,51.94,52.08,51.78,51.91,330900.0,35.438,35.5335,35.3288,35.4175,330900.0
2009-05-21 10:30:00,51.91,51.91,51.6,51.6,342000.0,35.4175,35.4175,35.206,35.206,342000.0
2009-05-21 10:40:00,51.6,52.11,51.55,51.96,298600.0,35.206,35.554,35.1719,35.4516,298600.0
2009-05-21 10:50:00,51.96,52.17,51.94,52.02,239800.0,35.4516,35.5949,35.438,35.4926,239800.0
2009-05-21 11:00:00,52.01,52.1,51.89,51.94,176900.0,35.4857,35.5471,35.4039,35.438,176900.0
2009-05-21 11:10:00,51.95,52.36,51.9,52.24,163400.0,35.4448,35.7245,35.4107,35.6427,163400.0
2009-05-21 11:20:00,52.25,52.27,52.19,52.24,108000.0,35.6495,35.6631,35.6086,35.6427,108000.0
2009-05-21 11:30:00,52.24,52.42,52.14,52.35,141900.0,35.6427,35.7655,35.5744,35.7177,141900.0
2009-05-21 11:40:00,52.35,52.38,52.02,52.12,130100.0,35.7177,35.7382,35.4926,35.5608,130100.0
2009-05-21 11:50:00,52.12,52.44,52.07,52.4,119100.0,35.5608,35.7791,35.5267,35.7518,119100.0
2009-05-21 12:00:00,52.41,52.47,52.29,52.43,136400.0,35.7587,35.7996,35.6768,35.7723,136400.0
2009-05-21 12:10:00,52.42,52.69,52.19,52.3,221800.0,35.7655,35.9497,35.6086,35.6836,221800.0
2009-05-21 12:20:00,52.3,52.34,52.13,52.23,92400.0,35.6836,35.7109,35.5676,35.6358,92400.0
2009-05-21 12:30:00,52.23,52.6,52.19,52.51,104100.0,35.6358,35.8883,35.6086,35.8269,104100.0
2009-05-21 12:40:00,52.52,52.54,52.34,52.5,128000.0,35.8337,35.8474,35.7109,35.8201,128000.0
2009-05-21 12:50:00,52.51,52.56,52.36,52.45,192800.0,35.8269,35.861,35.7245,35.7859,192800.0
2009-05-21 13:00:00,52.44,52.5,52.19,52.21,154700.0,35.7791,35.8201,35.6086,35.6222,154700.0
2009-05-21 13:10:00,52.2,52.29,52.01,52.04,116400.0,35.6154,35.6768,35.4857,35.5062,116400.0
2009-05-21 13:20:00,52.01,52.07,51.89,51.96,119400.0,35.4857,35.5267,35.4039,35.4516,119400.0
2009-05-21 13:30:00,51.97,52.05,51.92,52.0,178000.0,35.4584,35.513,35.4243,35.4789,178000.0
2009-05-21 13:40:00,52.0,52.23,51.95,52.19,164500.0,35.4789,35.6358,35.4448,35.6086,164500.0
2009-05-21 13:50:00,52.19,52.3,52.0,52.06,299400.0,35.6086,35.6836,35.4789,35.5199,299400.0
2009-05-21 14:00:00,52.06,52.18,51.76,51.81,294700.0,35.5199,35.6017,35.3152,35.3493,294700.0
2009-05-21 14:10:00,51.82,51.86,51.6,51.69,259700.0,35.3561,35.3834,35.206,35.2674,259700.0
2009-05-21 14:20:00,51.67,51.77,51.61,51.66,251100.0,35.2538,35.322,35.2128,35.2469,251100.0
2009-05-21 14:30:00,51.65,51.91,51.62,51.71,216600.0,35.2401,35.4175,35.2196,35.2811,216600.0
2009-05-21 14:40:00,51.71,51.74,51.54,51.61,203800.0,35.2811,35.3015,35.1651,35.2128,203800.0
2009-05-21 14:50:00,51.62,51.73,51.55,51.72,281800.0,35.2196,35.2947,35.1719,35.2879,281800.0
2009-05-21 15:00:00,51.71,51.9,51.62,51.63,205000.0,35.2811,35.4107,35.2196,35.2265,205000.0
2009-05-21 15:10:00,51.62,51.8,51.59,51.7,203600.0,35.2196,35.3425,35.1992,35.2742,203600.0
2009-05-21 15:20:00,51.71,51.75,51.5,51.55,288200.0,35.2811,35.3083,35.1378,35.1719,288200.0
2009-05-21 15:30:00,51.56,51.81,51.54,51.59,411800.0,35.1787,35.3493,35.1651,35.1992,411800.0
2009-05-21 15:40:00,51.59,52.01,51.51,51.93,514900.0,35.1992,35.4857,35.1446,35.4312,514900.0
2009-05-21 15:50:00,51.92,52.11,51.81,51.89,800300.0,35.4243,35.554,35.3493,35.4039,800300.0
2009-05-22 09:30:00,52.84,52.99,52.17,52.3,647400.0,36.052,36.1544,35.5949,35.6836,647400.0
2009-05-22 09:40:00,52.32,52.57,51.99,52.26,305100.0,35.6973,35.8678,35.4721,35.6563,305100.0
2009-05-22 09:50:00,52.26,52.34,51.9,52.21,307700.0,35.6563,35.7109,35.4107,35.6222,307700.0
2009-05-22 10:00:00,52.2,52.58,52.07,52.42,290700.0,35.6154,35.8746,35.5267,35.7655,290700.0
2009-05-22 10:10:00,52.44,52.8,52.37,52.61,286500.0,35.7791,36.0247,35.7314,35.8951,286500.0
2009-05-22 10:20:00,52.58,52.8,52.55,52.68,338000.0,35.8746,36.0247,35.8542,35.9429,338000.0
2009-05-22 10:30:00,52.69,52.89,52.59,52.73,267100.0,35.9497,36.0862,35.8815,35.977,267100.0
2009-05-22 10:40:00,52.73,53.15,52.73,53.15,552500.0,35.977,36.2635,35.977,36.2635,552500.0
2009-05-22 10:50:00,53.15,53.33,52.88,52.88,365600.0,36.2635,36.3864,36.0793,36.0793,365600.0
2009-05-22 11:00:00,52.87,53.02,52.78,52.99,174800.0,36.0725,36.1749,36.0111,36.1544,174800.0
2009-05-22 11:10:00,52.98,53.02,52.68,52.71,149400.0,36.1476,36.1749,35.9429,35.9633,149400.0
2009-05-22 11:20:00,52.72,52.78,52.44,52.53,105400.0,35.9702,36.0111,35.7791,35.8405,105400.0
2009-05-22 11:30:00,52.54,52.54,52.24,52.24,144000.0,35.8474,35.8474,35.6427,35.6427,144000.0
2009-05-22 11:40:00,52.26,52.42,52.24,52.33,89100.0,35.6563,35.7655,35.6427,35.7041,89100.0
2009-05-22 11:50:00,52.33,52.34,51.96,52.14,157600.0,35.7041,35.7109,35.4516,35.5744,157600.0
2009-05-22 12:00:00,52.14,52.42,52.14,52.4,105000.0,35.5744,35.7655,35.5744,35.7518,105000.0
2009-05-22 12:10:00,52.39,52.5,52.19,52.25,113900.0,35.745,35.8201,35.6086,35.6495,113900.0
2009-05-22 12:20:00,52.25,52.29,52.03,52.08,92900.0,35.6495,35.6768,35.4994,35.5335,92900.0
2009-05-22 12:30:00,52.08,52.14,52.03,52.1,82000.0,35.5335,35.5744,35.4994,35.5471,82000.0
2009-05-22 12:40:00,52.1,52.23,52.04,52.06,76800.0,35.5471,35.6358,35.5062,35.5199,76800.0
2009-05-22 12:50:00,52.05,52.26,52.0,52.19,116200.0,35.513,35.6563,35.4789,35.6086,116200.0
2009-05-22 13:00:00,52.2,52.4,52.2,52.26,126700.0,35.6154,35.7518,35.6154,35.6563,126700.0
2009-05-22 13:10:00,52.26,52.33,52.16,52.21,121400.0,35.6563,35.7041,35.5881,35.6222,121400.0
2009-05-22 13:20:00,52.21,52.26,52.17,52.19,183700.0,35.6222,35.6563,35.5949,35.6086,183700.0
2009-05-22 13:30:00,52.2,52.25,51.95,52.04,200300.0,35.6154,35.6495,35.4448,35.5062,200300.0
2009-05-22 13:40:00,52.03,52.25,51.93,52.1,125700.0,35.4994,35.6495,35.4312,35.5471,125700.0
2009-05-22 13:50:00,52.11,52.29,52.06,52.1,136300.0,35.554,35.6768,35.5199,35.5471,136300.0
2009-05-22 14:00:00,52.11,52.22,51.97,52.0,136000.0,35.554,35.629,35.4584,35.4789,136000.0
2009-05-22 14:10:00,52.0,52.08,51.87,52.07,165200.0,35.4789,35.5335,35.3902,35.5267,165200.0
2009-05-22 14:20:00,52.08,52.27,52.01,52.22,131900.0,35.5335,35.6631,35.4857,35.629,131900.0
2009-05-22 14:30:00,52.22,52.35,52.14,52.29,105300.0,35.629,35.7177,35.5744,35.6768,105300.0
2009-05-22 14:40:00,52.29,52.44,52.28,52.35,119100.0,35.6768,35.7791,35.67,35.7177,119100.0
2009-05-22 14:50:00,52.34,52.46,52.28,52.39,102800.0,35.7109,35.7928,35.67,35.745,102800.0
2009-05-22 15:00:00,52.38,52.45,52.29,52.43,172300.0,35.7382,35.7859,35.6768,35.7723,172300.0
2009-05-22 15:10:00,52.41,52.57,52.04,52.09,222900.0,35.7587,35.8678,35.5062,35.5403,222900.0
2009-05-22 15:20:00,52.1,52.1,51.85,51.9,260700.0,35.5471,35.5471,35.3766,35.4107,260700.0
2009-05-22 15:30:00,51.89,52.28,51.8,52.14,287200.0,35.4039,35.67,35.3425,35.5744,287200.0
2009-05-22 15:40:00,52.14,52.2,51.8,51.94,408200.0,35.5744,35.6154,35.3425,35.438,408200.0
2009-05-22 15:50:00,51.94,51.97,51.65,51.75,388400.0,35.438,35.4584,35.2401,35.3083,388400.0
2009-05-26 09:30:00,51.25,51.29,50.64,50.75,668500.0,34.9672,34.9945,34.551,34.6261,668500.0
2009-05-26 09:40:00,50.76,51.52,50.71,51.19,498200.0,34.6329,35.1514,34.5988,34.9263,498200.0
2009-05-26 09:50:00,51.2,51.82,51.15,51.82,376900.0,34.9331,35.3561,34.899,35.3561,376900.0
2009-05-26 10:00:00,51.79,52.5,51.78,52.13,678600.0,35.3356,35.8201,35.3288,35.5676,678600.0
2009-05-26 10:10:00,52.15,52.56,51.96,52.5,491900.0,35.5813,35.861,35.4516,35.8201,491900.0
2009-05-26 10:20:00,52.5,52.53,52.12,52.29,305500.0,35.8201,35.8405,35.5608,35.6768,305500.0
2009-05-26 10:30:00,52.3,52.78,52.29,52.63,229200.0,35.6836,36.0111,35.6768,35.9088,229200.0
2009-05-26 10:40:00,52.63,53.0,52.62,52.96,263600.0,35.9088,36.1612,35.9019,36.1339,263600.0
2009-05-26 10:50:00,52.96,53.36,52.9,52.9,318700.0,36.1339,36.4068,36.093,36.093,318700.0
2009-05-26 11:00:00,52.93,53.12,52.84,52.91,163200.0,36.1134,36.2431,36.052,36.0998,163200.0
2009-05-26 11:10:00,52.92,53.06,52.88,53.06,92500.0,36.1066,36.2021,36.0793,36.2021,92500.0
2009-05-26 11:20:00,53.06,53.19,52.99,53.05,131200.0,36.2021,36.2908,36.1544,36.1953,131200.0
2009-05-26 11:30:00,53.06,53.25,53.06,53.23,93600.0,36.2021,36.3318,36.2021,36.3181,93600.0
2009-05-26 11:40:00,53.23,53.45,53.22,53.43,217500.0,36.3181,36.4682,36.3113,36.4546,217500.0
2009-05-26 11:50:00,53.44,53.63,53.42,53.59,254700.0,36.4614,36.591,36.4478,36.5638,254700.0
2009-05-26 12:00:00,53.59,53.59,53.28,53.3,187400.0,36.5638,36.5638,36.3522,36.3659,187400.0
2009-05-26 12:10:00,53.29,53.47,53.29,53.41,158400.0,36.3591,36.4819,36.3591,36.4409,158400.0
2009-05-26 12:20:00,53.39,53.42,53.22,53.23,171700.0,36.4273,36.4478,36.3113,36.3181,171700.0
2009-05-26 12:30:00,53.23,53.23,53.0,53.0,174000.0,36.3181,36.3181,36.1612,36.1612,174000.0
2009-05-26 12:40:00,53.0,53.25,52.95,53.25,132500.0,36.1612,36.3318,36.1271,36.3318,132500.0
2009-05-26 12:50:00,53.23,53.39,53.19,53.28,117900.0,36.3181,36.4273,36.2908,36.3522,117900.0
2009-05-26 13:00:00,53.29,53.41,53.18,53.27,82900.0,36.3591,36.4409,36.284,36.3454,82900.0
2009-05-26 13:10:00,53.29,53.37,53.24,53.34,97400.0,36.3591,36.4137,36.325,36.3932,97400.0
2009-05-26 13:20:00,53.33,53.43,53.32,53.4,90400.0,36.3864,36.4546,36.3795,36.4341,90400.0
2009-05-26 13:30:00,53.41,53.49,53.33,53.45,229900.0,36.4409,36.4955,36.3864,36.4682,229900.0
2009-05-26 13:40:00,53.45,53.59,53.44,53.48,154800.0,36.4682,36.5638,36.4614,36.4887,154800.0
2009-05-26 13:50:00,53.47,53.63,53.47,53.6,128500.0,36.4819,36.591,36.4819,36.5706,128500.0
2009-05-26 14:00:00,53.6,53.88,53.58,53.79,246300.0,36.5706,36.7616,36.5569,36.7002,246300.0
2009-05-26 14:10:00,53.79,53.81,53.58,53.79,128600.0,36.7002,36.7139,36.5569,36.7002,128600.0
2009-05-26 14:20:00,53.8,53.83,53.6,53.75,98900.0,36.707,36.7275,36.5706,36.6729,98900.0
2009-05-26 14:30:00,53.77,54.05,53.72,53.95,252000.0,36.6866,36.8776,36.6525,36.8094,252000.0
2009-05-26 14:40:00,53.95,54.08,53.85,53.87,192800.0,36.8094,36.8981,36.7411,36.7548,192800.0
2009-05-26 14:50:00,53.87,53.88,53.6,53.63,158200.0,36.7548,36.7616,36.5706,36.591,158200.0
2009-05-26 15:00:00,53.62,53.83,53.61,53.81,155200.0,36.5842,36.7275,36.5774,36.7139,155200.0
2009-05-26 15:10:00,53.81,53.97,53.55,53.71,164400.0,36.7139,36.823,36.5365,36.6456,164400.0
2009-05-26 15:20:00,53.71,53.87,53.65,53.68,163900.0,36.6456,36.7548,36.6047,36.6252,163900.0
2009-05-26 15:30:00,53.68,53.91,53.63,53.9,208000.0,36.6252,36.7821,36.591,36.7753,208000.0
2009-05-26 15:40:00,53.9,53.94,53.43,53.55,369600.0,36.7753,36.8026,36.4546,36.5365,369600.0
2009-05-26 15:50:00,53.56,53.87,53.47,53.85,547600.0,36.5433,36.7548,36.4819,36.7411,547600.0
2009-05-27 09:30:00,54.07,54.9,54.07,54.52,315400.0,36.8913,37.4576,36.8913,37.1983,315400.0
2009-05-27 09:40:00,54.53,54.58,54.14,54.43,197100.0,37.2051,37.2392,36.939,37.1369,197100.0
2009-05-27 09:50:00,54.43,54.48,54.29,54.48,212900.0,37.1369,37.171,37.0414,37.171,212900.0
2009-05-27 10:00:00,54.48,54.78,54.01,54.39,496900.0,37.171,37.3757,36.8503,37.1096,496900.0
2009-05-27 10:10:00,54.36,54.48,54.0,54.01,256400.0,37.0891,37.171,36.8435,36.8503,256400.0
2009-05-27 10:20:00,54.02,54.15,53.73,53.97,326400.0,36.8571,36.9458,36.6593,36.823,326400.0
2009-05-27 10:30:00,54.01,54.18,53.9,54.06,177700.0,36.8503,36.9663,36.7753,36.8844,177700.0
2009-05-27 10:40:00,54.06,54.19,53.7,53.97,193700.0,36.8844,36.9731,36.6388,36.823,193700.0
2009-05-27 10:50:00,53.98,54.1,53.76,53.97,147400.0,36.8298,36.9117,36.6797,36.823,147400.0
2009-05-27 11:00:00,54.0,54.03,53.49,53.65,216500.0,36.8435,36.864,36.4955,36.6047,216500.0
2009-05-27 11:10:00,53.66,53.92,53.63,53.85,201600.0,36.6115,36.7889,36.591,36.7411,201600.0
2009-05-27 11:20:00,53.87,54.09,53.73,53.99,176600.0,36.7548,36.9049,36.6593,36.8367,176600.0
2009-05-27 11:30:00,53.99,54.39,53.93,54.3,230900.0,36.8367,37.1096,36.7957,37.0482,230900.0
2009-05-27 11:40:00,54.3,54.36,54.11,54.14,122100.0,37.0482,37.0891,36.9185,36.939,122100.0
2009-05-27 11:50:00,54.13,54.25,54.05,54.25,110700.0,36.9322,37.0141,36.8776,37.0141,110700.0
2009-05-27 12:00:00,54.25,54.43,54.23,54.31,129100.0,37.0141,37.1369,37.0004,37.055,129100.0
2009-05-27 12:10:00,54.32,54.56,54.25,54.48,174200.0,37.0618,37.2256,37.0141,37.171,174200.0
2009-05-27 12:20:00,54.48,54.76,54.38,54.74,262600.0,37.171,37.362,37.1028,37.3484,262600.0
2009-05-27 12:30:00,54.74,54.91,54.72,54.73,254100.0,37.3484,37.4644,37.3347,37.3416,254100.0
2009-05-27 12:40:00,54.73,54.81,54.48,54.63,124100.0,37.3416,37.3961,37.171,37.2733,124100.0
2009-05-27 12:50:00,54.65,54.71,54.39,54.47,95600.0,37.287,37.3279,37.1096,37.1642,95600.0
2009-05-27 13:00:00,54.48,54.69,54.44,54.52,142200.0,37.171,37.3143,37.1437,37.1983,142200.0
2009-05-27 13:10:00,54.53,54.67,54.46,54.58,105600.0,37.2051,37.3006,37.1573,37.2392,105600.0
2009-05-27 13:20:00,54.58,54.67,54.48,54.63,104000.0,37.2392,37.3006,37.171,37.2733,104000.0
2009-05-27 13:30:00,54.63,54.63,54.16,54.24,132100.0,37.2733,37.2733,36.9527,37.0072,132100.0
2009-05-27 13:40:00,54.24,54.45,54.11,54.11,204500.0,37.0072,37.1505,36.9185,36.9185,204500.0
2009-05-27 13:50:00,54.12,54.17,53.76,54.15,185500.0,36.9254,36.9595,36.6797,36.9458,185500.0
2009-05-27 14:00:00,54.13,54.14,53.62,53.73,161700.0,36.9322,36.939,36.5842,36.6593,161700.0
2009-05-27 14:10:00,53.72,54.02,53.72,53.99,128100.0,36.6525,36.8571,36.6525,36.8367,128100.0
2009-05-27 14:20:00,54.0,54.0,53.68,53.97,174200.0,36.8435,36.8435,36.6252,36.823,174200.0
2009-05-27 14:30:00,53.96,54.03,53.74,54.01,112400.0,36.8162,36.864,36.6661,36.8503,112400.0
2009-05-27 14:40:00,54.01,54.35,54.0,54.24,150600.0,36.8503,37.0823,36.8435,37.0072,150600.0
2009-05-27 14:50:00,54.24,54.26,53.87,53.91,177800.0,37.0072,37.0209,36.7548,36.7821,177800.0
2009-05-27 15:00:00,53.91,54.28,53.88,54.11,166400.0,36.7821,37.0345,36.7616,36.9185,166400.0
2009-05-27 15:10:00,54.1,54.15,53.92,54.07,244800.0,36.9117,36.9458,36.7889,36.8913,244800.0
2009-05-27 15:20:00,54.05,54.06,53.43,53.53,400300.0,36.8776,36.8844,36.4546,36.5228,400300.0
2009-05-27 15:30:00,53.53,53.71,53.33,53.37,233800.0,36.5228,36.6456,36.3864,36.4137,233800.0
2009-05-27 15:40:00,53.37,53.68,53.32,53.61,238200.0,36.4137,36.6252,36.3795,36.5774,238200.0
2009-05-27 15:50:00,53.62,53.66,53.27,53.34,466600.0,36.5842,36.6115,36.3454,36.3932,466600.0
2009-05-28 09:30:00,53.96,54.75,53.96,54.19,337800.0,36.8162,37.3552,36.8162,36.9731,337800.0
2009-05-28 09:40:00,54.2,54.44,53.87,54.01,275800.0,36.9799,37.1437,36.7548,36.8503,275800.0
2009-05-28 09:50:00,54.01,54.3,53.9,54.27,223200.0,36.8503,37.0482,36.7753,37.0277,223200.0
2009-05-28 10:00:00,54.26,54.27,53.56,53.61,387700.0,37.0209,37.0277,36.5433,36.5774,387700.0
2009-05-28 10:10:00,53.61,53.65,53.22,53.48,346800.0,36.5774,36.6047,36.3113,36.4887,346800.0
2009-05-28 10:20:00,53.48,53.58,53.23,53.44,205400.0,36.4887,36.5569,36.3181,36.4614,205400.0
2009-05-28 10:30:00,53.49,53.88,53.46,53.71,232100.0,36.4955,36.7616,36.4751,36.6456,232100.0
2009-05-28 10:40:00,53.7,54.07,53.57,54.04,221100.0,36.6388,36.8913,36.5501,36.8708,221100.0
2009-05-28 10:50:00,54.05,54.25,53.92,54.2,246200.0,36.8776,37.0141,36.7889,36.9799,246200.0
2009-05-28 11:00:00,54.22,54.99,54.2,54.95,593900.0,36.9936,37.519,36.9799,37.4917,593900.0
2009-05-28 11:10:00,54.97,55.25,54.95,55.21,445600.0,37.5053,37.6964,37.4917,37.6691,445600.0
2009-05-28 11:20:00,55.2,55.55,55.09,55.54,322700.0,37.6622,37.901,37.5872,37.8942,322700.0
2009-05-28 11:30:00,55.53,56.04,55.5,55.91,369700.0,37.8874,38.2354,37.8669,38.1467,369700.0
2009-05-28 11:40:00,55.92,56.12,55.63,56.09,328600.0,38.1535,38.2899,37.9556,38.2695,328600.0
2009-05-28 11:50:00,56.09,56.3,55.94,56.06,349200.0,38.2695,38.4128,38.1671,38.249,349200.0
2009-05-28 12:00:00,56.08,56.24,55.62,55.63,252900.0,38.2626,38.3718,37.9488,37.9556,252900.0
2009-05-28 12:10:00,55.63,55.8,55.47,55.49,318800.0,37.9556,38.0716,37.8465,37.8601,318800.0
2009-05-28 12:20:00,55.48,55.93,55.45,55.83,221900.0,37.8533,38.1603,37.8328,38.0921,221900.0
2009-05-28 12:30:00,55.83,55.87,55.6,55.85,176100.0,38.0921,38.1194,37.9352,38.1057,176100.0
2009-05-28 12:40:00,55.86,55.86,55.45,55.54,165900.0,38.1125,38.1125,37.8328,37.8942,165900.0
2009-05-28 12:50:00,55.55,55.58,55.25,55.37,251500.0,37.901,37.9215,37.6964,37.7782,251500.0
2009-05-28 13:00:00,55.38,55.96,55.32,55.88,331500.0,37.785,38.1808,37.7441,38.1262,331500.0
2009-05-28 13:10:00,55.91,56.38,55.9,56.25,372900.0,38.1467,38.4673,38.1398,38.3786,372900.0
2009-05-28 13:20:00,56.29,56.41,56.16,56.31,412900.0,38.4059,38.4878,38.3172,38.4196,412900.0
2009-05-28 13:30:00,56.3,56.41,56.2,56.27,415800.0,38.4128,38.4878,38.3445,38.3923,415800.0
2009-05-28 13:40:00,56.27,56.44,56.15,56.17,389900.0,38.3923,38.5083,38.3104,38.3241,389900.0
2009-05-28 13:50:00,56.17,56.24,55.9,56.1,362300.0,38.3241,38.3718,38.1398,38.2763,362300.0
2009-05-28 14:00:00,56.1,56.41,56.07,56.41,305500.0,38.2763,38.4878,38.2558,38.4878,305500.0
2009-05-28 14:10:00,56.4,56.68,56.31,56.61,331300.0,38.481,38.672,38.4196,38.6243,331300.0
2009-05-28 14:20:00,56.62,56.88,56.59,56.79,328100.0,38.6311,38.8085,38.6106,38.7471,328100.0
2009-05-28 14:30:00,56.79,56.86,56.7,56.74,229300.0,38.7471,38.7948,38.6857,38.713,229300.0
2009-05-28 14:40:00,56.75,56.83,56.46,56.59,264100.0,38.7198,38.7744,38.5219,38.6106,264100.0
2009-05-28 14:50:00,56.65,56.76,56.51,56.69,177700.0,38.6516,38.7266,38.556,38.6788,177700.0
2009-05-28 15:00:00,56.69,56.86,56.64,56.67,249200.0,38.6788,38.7948,38.6447,38.6652,249200.0
2009-05-28 15:10:00,56.68,56.73,56.49,56.55,274100.0,38.672,38.7061,38.5424,38.5833,274100.0
2009-05-28 15:20:00,56.56,56.59,56.2,56.47,275900.0,38.5901,38.6106,38.3445,38.5287,275900.0
2009-05-28 15:30:00,56.47,56.5,56.15,56.37,294400.0,38.5287,38.5492,38.3104,38.4605,294400.0
2009-05-28 15:40:00,56.36,56.56,56.21,56.26,378500.0,38.4537,38.5901,38.3513,38.3855,378500.0
2009-05-28 15:50:00,56.25,56.36,55.99,56.28,795900.0,38.3786,38.4537,38.2012,38.3991,795900.0
2009-05-29 09:30:00,57.62,57.68,56.88,57.04,623800.0,39.3134,39.3543,38.8085,38.9176,623800.0
2009-05-29 09:40:00,57.04,57.42,56.77,57.0,840300.0,38.9176,39.1769,38.7334,38.8904,840300.0
2009-05-29 09:50:00,57.0,57.25,56.65,57.07,534400.0,38.8904,39.0609,38.6516,38.9381,534400.0
2009-05-29 10:00:00,57.07,57.36,56.71,56.84,487200.0,38.9381,39.136,38.6925,38.7812,487200.0
2009-05-29 10:10:00,56.81,57.16,56.8,57.08,394700.0,38.7607,38.9995,38.7539,38.9449,394700.0
2009-05-29 10:20:00,57.08,57.36,57.0,57.3,293600.0,38.9449,39.136,38.8904,39.095,293600.0
2009-05-29 10:30:00,57.3,57.34,57.0,57.22,278600.0,39.095,39.1223,38.8904,39.0405,278600.0
2009-05-29 10:40:00,57.23,57.34,56.94,57.13,338500.0,39.0473,39.1223,38.8494,38.9791,338500.0
2009-05-29 10:50:00,57.15,57.39,57.0,57.31,279300.0,38.9927,39.1564,38.8904,39.1019,279300.0
2009-05-29 11:00:00,57.31,57.41,57.2,57.24,176000.0,39.1019,39.1701,39.0268,39.0541,176000.0
2009-05-29 11:10:00,57.23,57.23,56.87,56.88,174700.0,39.0473,39.0473,38.8017,38.8085,174700.0
2009-05-29 11:20:00,56.89,57.25,56.8,56.93,292600.0,38.8153,39.0609,38.7539,38.8426,292600.0
2009-05-29 11:30:00,56.94,57.13,56.81,56.95,237800.0,38.8494,38.9791,38.7607,38.8562,237800.0
2009-05-29 11:40:00,56.99,57.3,56.89,57.16,185900.0,38.8835,39.095,38.8153,38.9995,185900.0
2009-05-29 11:50:00,57.17,57.28,56.93,57.08,201000.0,39.0063,39.0814,38.8426,38.9449,201000.0
2009-05-29 12:00:00,57.09,57.38,57.09,57.29,101600.0,38.9518,39.1496,38.9518,39.0882,101600.0
2009-05-29 12:10:00,57.27,57.38,57.24,57.33,80300.0,39.0746,39.1496,39.0541,39.1155,80300.0
2009-05-29 12:20:00,57.33,57.34,56.93,57.06,181600.0,39.1155,39.1223,38.8426,38.9313,181600.0
2009-05-29 12:30:00,57.06,57.13,56.78,56.78,180100.0,38.9313,38.9791,38.7402,38.7402,180100.0
2009-05-29 12:40:00,56.79,56.98,56.7,56.72,172900.0,38.7471,38.8767,38.6857,38.6993,172900.0
2009-05-29 12:50:00,56.72,56.87,56.66,56.83,95200.0,38.6993,38.8017,38.6584,38.7744,95200.0
2009-05-29 13:00:00,56.83,57.05,56.8,56.91,82300.0,38.7744,38.9245,38.7539,38.8289,82300.0
2009-05-29 13:10:00,56.92,57.11,56.91,56.91,142100.0,38.8358,38.9654,38.8289,38.8289,142100.0
2009-05-29 13:20:00,56.91,57.0,56.79,56.79,137100.0,38.8289,38.8904,38.7471,38.7471,137100.0
2009-05-29 13:30:00,56.79,57.07,56.76,56.84,137400.0,38.7471,38.9381,38.7266,38.7812,137400.0
2009-05-29 13:40:00,56.85,57.09,56.82,57.03,141700.0,38.788,38.9518,38.7675,38.9108,141700.0
2009-05-29 13:50:00,57.03,57.03,56.85,56.99,124100.0,38.9108,38.9108,38.788,38.8835,124100.0
2009-05-29 14:00:00,56.99,57.05,56.88,56.93,113500.0,38.8835,38.9245,38.8085,38.8426,113500.0
2009-05-29 14:10:00,56.92,57.19,56.92,57.14,105500.0,38.8358,39.02,38.8358,38.9859,105500.0
2009-05-29 14:20:00,57.15,57.17,56.96,56.96,123800.0,38.9927,39.0063,38.8631,38.8631,123800.0
2009-05-29 14:30:00,56.97,56.99,56.7,56.71,141800.0,38.8699,38.8835,38.6857,38.6925,141800.0
2009-05-29 14:40:00,56.71,56.75,56.5,56.5,167000.0,38.6925,38.7198,38.5492,38.5492,167000.0
2009-05-29 14:50:00,56.51,56.55,56.35,56.53,273800.0,38.556,38.5833,38.4469,38.5697,273800.0
2009-05-29 15:00:00,56.53,56.79,56.44,56.67,171300.0,38.5697,38.7471,38.5083,38.6652,171300.0
2009-05-29 15:10:00,56.67,56.92,56.67,56.92,175700.0,38.6652,38.8358,38.6652,38.8358,175700.0
2009-05-29 15:20:00,56.91,56.93,56.64,56.9,184200.0,38.8289,38.8426,38.6447,38.8221,184200.0
2009-05-29 15:30:00,56.9,56.93,56.64,56.86,227100.0,38.8221,38.8426,38.6447,38.7948,227100.0
2009-05-29 15:40:00,56.86,57.0,56.74,56.78,464400.0,38.7948,38.8904,38.713,38.7402,464400.0
2009-05-29 15:50:00,56.77,57.3,56.65,57.3,881800.0,38.7334,39.095,38.6516,39.095,881800.0
2009-06-01 09:30:00,58.48,58.78,58.0,58.06,604000.0,40.0417,40.2472,39.7131,39.7542,604000.0
2009-06-01 09:40:00,58.05,58.46,57.96,58.33,718700.0,39.7473,40.0281,39.6857,39.939,718700.0
2009-06-01 09:50:00,58.33,58.73,58.21,58.53,726200.0,39.939,40.2129,39.8569,40.076,726200.0
2009-06-01 10:00:00,58.53,59.0,58.53,58.76,763300.0,40.076,40.3978,40.076,40.2335,763300.0
2009-06-01 10:10:00,58.76,59.07,58.72,58.97,324800.0,40.2335,40.4457,40.2061,40.3773,324800.0
2009-06-01 10:20:00,58.97,59.06,58.6,58.6,278200.0,40.3773,40.4389,40.1239,40.1239,278200.0
2009-06-01 10:30:00,58.61,58.9,58.5,58.82,259900.0,40.1308,40.3293,40.0554,40.2745,259900.0
2009-06-01 10:40:00,58.8,58.81,58.5,58.57,179800.0,40.2609,40.2677,40.0554,40.1034,179800.0
2009-06-01 10:50:00,58.57,58.88,58.53,58.73,207100.0,40.1034,40.3156,40.076,40.2129,207100.0
2009-06-01 11:00:00,58.71,58.81,58.53,58.53,222500.0,40.1992,40.2677,40.076,40.076,222500.0
2009-06-01 11:10:00,58.54,58.72,58.51,58.69,146000.0,40.0828,40.2061,40.0623,40.1855,146000.0
2009-06-01 11:20:00,58.69,58.87,58.68,58.77,161400.0,40.1855,40.3088,40.1787,40.2403,161400.0
2009-06-01 11:30:00,58.77,58.82,58.4,58.46,182400.0,40.2403,40.2745,39.987,40.0281,182400.0
2009-06-01 11:40:00,58.48,58.75,58.42,58.7,173400.0,40.0417,40.2266,40.0007,40.1924,173400.0
2009-06-01 11:50:00,58.68,58.75,58.47,58.71,153600.0,40.1787,40.2266,40.0349,40.1992,153600.0
2009-06-01 12:00:00,58.69,58.74,58.51,58.52,150200.0,40.1855,40.2198,40.0623,40.0691,150200.0
2009-06-01 12:10:00,58.52,58.54,58.43,58.48,94300.0,40.0691,40.0828,40.0075,40.0417,94300.0
2009-06-01 12:20:00,58.48,58.65,58.42,58.6,115800.0,40.0417,40.1581,40.0007,40.1239,115800.0
2009-06-01 12:30:00,58.6,58.77,58.6,58.7,120600.0,40.1239,40.2403,40.1239,40.1924,120600.0
2009-06-01 12:40:00,58.7,58.8,58.62,58.75,90200.0,40.1924,40.2609,40.1376,40.2266,90200.0
2009-06-01 12:50:00,58.75,58.89,58.48,58.53,167600.0,40.2266,40.3225,40.0417,40.076,167600.0
2009-06-01 13:00:00,58.52,58.63,58.45,58.63,142200.0,40.0691,40.1445,40.0212,40.1445,142200.0
2009-06-01 13:10:00,58.64,58.64,58.49,58.58,180000.0,40.1513,40.1513,40.0486,40.1102,180000.0
2009-06-01 13:20:00,58.58,58.7,58.56,58.69,134900.0,40.1102,40.1924,40.0965,40.1855,134900.0
2009-06-01 13:30:00,58.69,58.75,58.67,58.74,140800.0,40.1855,40.2266,40.1718,40.2198,140800.0
2009-06-01 13:40:00,58.74,58.89,58.65,58.85,121300.0,40.2198,40.3225,40.1581,40.2951,121300.0
2009-06-01 13:50:00,58.84,59.08,58.83,59.07,217200.0,40.2882,40.4526,40.2814,40.4457,217200.0
2009-06-01 14:00:00,59.06,59.25,59.06,59.11,328100.0,40.4389,40.569,40.4389,40.4731,328100.0
2009-06-01 14:10:00,59.11,59.34,59.07,59.29,271500.0,40.4731,40.6306,40.4457,40.5964,271500.0
2009-06-01 14:20:00,59.29,59.49,59.26,59.39,215000.0,40.5964,40.7333,40.5758,40.6648,215000.0
2009-06-01 14:30:00,59.38,59.43,59.11,59.18,547200.0,40.658,40.6922,40.4731,40.521,547200.0
2009-06-01 14:40:00,59.19,59.28,59.1,59.15,253300.0,40.5279,40.5895,40.4663,40.5005,253300.0
2009-06-01 14:50:00,59.13,59.2,59.07,59.15,168300.0,40.4868,40.5347,40.4457,40.5005,168300.0
2009-06-01 15:00:00,59.16,59.19,58.99,59.05,264500.0,40.5073,40.5279,40.3909,40.432,264500.0
2009-06-01 15:10:00,59.05,59.14,58.86,58.91,288500.0,40.432,40.4937,40.3019,40.3362,288500.0
2009-06-01 15:20:00,58.9,59.34,58.83,59.33,274700.0,40.3293,40.6306,40.2814,40.6237,274700.0
2009-06-01 15:30:00,59.32,59.44,59.23,59.35,357200.0,40.6169,40.6991,40.5553,40.6374,357200.0
2009-06-01 15:40:00,59.35,59.48,59.1,59.22,412500.0,40.6374,40.7265,40.4663,40.5484,412500.0
2009-06-01 15:50:00,59.22,59.45,58.92,59.19,849500.0,40.5484,40.7059,40.343,40.5279,849500.0
2009-06-02 09:30:00,58.67,58.98,58.4,58.75,536000.0,40.1718,40.3841,39.987,40.2266,536000.0
2009-06-02 09:40:00,58.75,59.49,58.6,59.25,553900.0,40.2266,40.7333,40.1239,40.569,553900.0
2009-06-02 09:50:00,59.24,59.55,59.1,59.55,292800.0,40.5621,40.7744,40.4663,40.7744,292800.0
2009-06-02 10:00:00,59.45,59.66,59.13,59.5,464800.0,40.7059,40.8497,40.4868,40.7401,464800.0
2009-06-02 10:10:00,59.52,59.64,58.86,58.96,297400.0,40.7538,40.836,40.3019,40.3704,297400.0
2009-06-02 10:20:00,58.95,59.47,58.9,59.35,235400.0,40.3636,40.7196,40.3293,40.6374,235400.0
2009-06-02 10:30:00,59.34,59.55,59.25,59.46,168500.0,40.6306,40.7744,40.569,40.7128,168500.0
2009-06-02 10:40:00,59.47,59.51,59.2,59.43,169500.0,40.7196,40.747,40.5347,40.6922,169500.0
2009-06-02 10:50:00,59.45,59.53,59.23,59.49,166700.0,40.7059,40.7607,40.5553,40.7333,166700.0
2009-06-02 11:00:00,59.51,59.52,59.32,59.38,159000.0,40.747,40.7538,40.6169,40.658,159000.0
2009-06-02 11:10:00,59.39,59.44,59.04,59.13,212700.0,40.6648,40.6991,40.4252,40.4868,212700.0
2009-06-02 11:20:00,59.12,59.25,58.84,58.84,141400.0,40.48,40.569,40.2882,40.2882,141400.0
2009-06-02 11:30:00,58.84,58.94,58.36,58.38,251500.0,40.2882,40.3567,39.9596,39.9733,251500.0
2009-06-02 11:40:00,58.37,58.74,58.34,58.57,156700.0,39.9664,40.2198,39.9459,40.1034,156700.0
2009-06-02 11:50:00,58.57,58.7,58.35,58.37,289000.0,40.1034,40.1924,39.9527,39.9664,289000.0
2009-06-02 12:00:00,58.36,58.59,58.36,58.44,211800.0,39.9596,40.1171,39.9596,40.0144,211800.0
2009-06-02 12:10:00,58.44,58.46,58.24,58.36,167300.0,40.0144,40.0281,39.8774,39.9596,167300.0
2009-06-02 12:20:00,58.37,58.43,58.12,58.2,110200.0,39.9664,40.0075,39.7953,39.85,110200.0
2009-06-02 12:30:00,58.18,58.44,58.13,58.43,96100.0,39.8363,40.0144,39.8021,40.0075,96100.0
2009-06-02 12:40:00,58.43,58.44,58.19,58.24,164200.0,40.0075,40.0144,39.8432,39.8774,164200.0
2009-06-02 12:50:00,58.25,58.55,58.21,58.53,132000.0,39.8843,40.0897,39.8569,40.076,132000.0
2009-06-02 13:00:00,58.52,58.54,58.39,58.41,69300.0,40.0691,40.0828,39.9801,39.9938,69300.0
2009-06-02 13:10:00,58.41,58.49,58.36,58.42,107200.0,39.9938,40.0486,39.9596,40.0007,107200.0
2009-06-02 13:20:00,58.41,58.68,58.32,58.67,151100.0,39.9938,40.1787,39.9322,40.1718,151100.0
2009-06-02 13:30:00,58.67,58.9,58.67,58.71,142900.0,40.1718,40.3293,40.1718,40.1992,142900.0
2009-06-02 13:40:00,58.72,58.83,58.62,58.8,168500.0,40.2061,40.2814,40.1376,40.2609,168500.0
2009-06-02 13:50:00,58.8,58.91,58.57,58.58,187600.0,40.2609,40.3362,40.1034,40.1102,187600.0
2009-06-02 14:00:00,58.59,58.59,58.32,58.39,213200.0,40.1171,40.1171,39.9322,39.9801,213200.0
2009-06-02 14:10:00,58.4,58.85,58.33,58.77,247100.0,39.987,40.2951,39.939,40.2403,247100.0
2009-06-02 14:20:00,58.76,59.03,58.76,58.94,244100.0,40.2335,40.4183,40.2335,40.3567,244100.0
2009-06-02 14:30:00,58.95,58.97,58.81,58.95,154700.0,40.3636,40.3773,40.2677,40.3636,154700.0
2009-06-02 14:40:00,58.96,59.18,58.91,58.91,211600.0,40.3704,40.521,40.3362,40.3362,211600.0
2009-06-02 14:50:00,58.91,58.96,58.85,58.86,136900.0,40.3362,40.3704,40.2951,40.3019,136900.0
2009-06-02 15:00:00,58.87,59.14,58.86,59.09,206200.0,40.3088,40.4937,40.3019,40.4594,206200.0
2009-06-02 15:10:00,59.09,59.14,58.96,59.04,162800.0,40.4594,40.4937,40.3704,40.4252,162800.0
2009-06-02 15:20:00,59.02,59.25,58.93,59.01,206200.0,40.4115,40.569,40.3499,40.4046,206200.0
2009-06-02 15:30:00,59.02,59.23,58.9,59.22,259100.0,40.4115,40.5553,40.3293,40.5484,259100.0
2009-06-02 15:40:00,59.22,59.33,59.08,59.32,364700.0,40.5484,40.6237,40.4526,40.6169,364700.0
2009-06-02 15:50:00,59.33,59.36,59.06,59.1,566200.0,40.6237,40.6443,40.4389,40.4663,566200.0
2009-06-03 09:30:00,58.04,58.44,57.0,57.32,736900.0,39.7405,40.0144,39.0284,39.2475,736900.0
2009-06-03 09:40:00,57.33,57.36,56.94,57.15,436700.0,39.2543,39.2749,38.9873,39.1311,436700.0
2009-06-03 09:50:00,57.15,57.35,56.84,57.32,443800.0,39.1311,39.268,38.9188,39.2475,443800.0
2009-06-03 10:00:00,57.33,57.62,57.04,57.56,406300.0,39.2543,39.4529,39.0558,39.4118,406300.0
2009-06-03 10:10:00,57.54,57.7,57.35,57.42,390200.0,39.3981,39.5077,39.268,39.316,390200.0
2009-06-03 10:20:00,57.42,57.68,57.28,57.6,227700.0,39.316,39.494,39.2201,39.4392,227700.0
2009-06-03 10:30:00,57.6,57.6,56.91,57.07,521100.0,39.4392,39.4392,38.9668,39.0763,521100.0
2009-06-03 10:40:00,57.09,57.25,56.95,56.98,244700.0,39.09,39.1996,38.9941,39.0147,244700.0
2009-06-03 10:50:00,56.98,57.24,56.97,57.23,176300.0,39.0147,39.1927,39.0078,39.1859,176300.0
2009-06-03 11:00:00,57.23,57.24,57.1,57.12,111200.0,39.1859,39.1927,39.0968,39.1105,111200.0
2009-06-03 11:10:00,57.11,57.21,56.92,56.93,168800.0,39.1037,39.1722,38.9736,38.9804,168800.0
2009-06-03 11:20:00,56.93,57.15,56.93,56.98,176200.0,38.9804,39.1311,38.9804,39.0147,176200.0
2009-06-03 11:30:00,56.96,56.98,56.82,56.9,228100.0,39.001,39.0147,38.9051,38.9599,228100.0
2009-06-03 11:40:00,56.89,57.06,56.82,56.84,252100.0,38.9531,39.0695,38.9051,38.9188,252100.0
2009-06-03 11:50:00,56.83,56.97,56.73,56.93,263300.0,38.912,39.0078,38.8435,38.9804,263300.0
2009-06-03 12:00:00,56.92,57.09,56.87,57.07,182700.0,38.9736,39.09,38.9394,39.0763,182700.0
2009-06-03 12:10:00,57.07,57.09,56.93,56.99,138500.0,39.0763,39.09,38.9804,39.0215,138500.0
2009-06-03 12:20:00,56.98,57.05,56.86,56.86,205700.0,39.0147,39.0626,38.9325,38.9325,205700.0
2009-06-03 12:30:00,56.88,56.93,56.69,56.69,137300.0,38.9462,38.9804,38.8161,38.8161,137300.0
2009-06-03 12:40:00,56.7,56.79,56.55,56.61,160800.0,38.823,38.8846,38.7203,38.7613,160800.0
2009-06-03 12:50:00,56.61,56.73,56.55,56.67,198300.0,38.7613,38.8435,38.7203,38.8024,198300.0
2009-06-03 13:00:00,56.67,56.69,56.59,56.63,122300.0,38.8024,38.8161,38.7476,38.775,122300.0
2009-06-03 13:10:00,56.64,56.78,56.63,56.74,117300.0,38.7819,38.8777,38.775,38.8504,117300.0
2009-06-03 13:20:00,56.74,56.78,56.66,56.74,143900.0,38.8504,38.8777,38.7956,38.8504,143900.0
2009-06-03 13:30:00,56.72,56.86,56.42,56.42,318000.0,38.8367,38.9325,38.6312,38.6312,318000.0
2009-06-03 13:40:00,56.43,56.43,55.94,55.96,361100.0,38.6381,38.6381,38.3026,38.3163,361100.0
2009-06-03 13:50:00,55.97,56.13,55.94,56.06,197200.0,38.3231,38.4327,38.3026,38.3848,197200.0
2009-06-03 14:00:00,56.06,56.12,55.97,56.05,212600.0,38.3848,38.4258,38.3231,38.3779,212600.0
2009-06-03 14:10:00,56.06,56.1,55.88,56.0,256300.0,38.3848,38.4121,38.2615,38.3437,256300.0
2009-06-03 14:20:00,55.99,56.39,55.99,56.32,198800.0,38.3368,38.6107,38.3368,38.5628,198800.0
2009-06-03 14:30:00,56.32,56.32,56.13,56.29,146900.0,38.5628,38.5628,38.4327,38.5422,146900.0
2009-06-03 14:40:00,56.29,56.46,56.24,56.46,128600.0,38.5422,38.6586,38.508,38.6586,128600.0
2009-06-03 14:50:00,56.46,56.71,56.45,56.65,208000.0,38.6586,38.8298,38.6518,38.7887,208000.0
2009-06-03 15:00:00,56.65,56.67,56.42,56.56,241000.0,38.7887,38.8024,38.6312,38.7271,241000.0
2009-06-03 15:10:00,56.56,56.58,56.3,56.41,203300.0,38.7271,38.7408,38.5491,38.6244,203300.0
2009-06-03 15:20:00,56.42,56.53,56.23,56.25,197400.0,38.6312,38.7066,38.5012,38.5148,197400.0
2009-06-03 15:30:00,56.24,56.43,56.03,56.04,390600.0,38.508,38.6381,38.3642,38.3711,390600.0
2009-06-03 15:40:00,56.04,56.7,56.04,56.7,434700.0,38.3711,38.823,38.3711,38.823,434700.0
2009-06-03 15:50:00,56.69,56.9,56.56,56.89,699000.0,38.8161,38.9599,38.7271,38.9531,699000.0
2009-06-04 09:30:00,57.63,58.11,57.1,57.68,569900.0,39.4597,39.7884,39.0968,39.494,569900.0
2009-06-04 09:40:00,57.7,57.75,56.86,56.96,517800.0,39.5077,39.5419,38.9325,39.001,517800.0
2009-06-04 09:50:00,56.97,57.53,56.95,57.48,328400.0,39.0078,39.3913,38.9941,39.357,328400.0
2009-06-04 10:00:00,57.48,57.64,57.14,57.36,257000.0,39.357,39.4666,39.1242,39.2749,257000.0
2009-06-04 10:10:00,57.37,57.6,57.2,57.58,168000.0,39.2817,39.4392,39.1653,39.4255,168000.0
2009-06-04 10:20:00,57.6,57.96,57.59,57.81,304900.0,39.4392,39.6857,39.4324,39.583,304900.0
2009-06-04 10:30:00,57.8,57.81,57.3,57.45,262900.0,39.5761,39.583,39.2338,39.3365,262900.0
2009-06-04 10:40:00,57.45,57.92,57.37,57.79,258900.0,39.3365,39.6583,39.2817,39.5693,258900.0
2009-06-04 10:50:00,57.79,58.09,57.74,58.05,176300.0,39.5693,39.7747,39.5351,39.7473,176300.0
2009-06-04 11:00:00,58.05,58.21,58.01,58.09,270800.0,39.7473,39.8569,39.7199,39.7747,270800.0
2009-06-04 11:10:00,58.09,58.37,58.04,58.33,208300.0,39.7747,39.9664,39.7405,39.939,208300.0
2009-06-04 11:20:00,58.31,58.58,58.23,58.41,194800.0,39.9253,40.1102,39.8706,39.9938,194800.0
2009-06-04 11:30:00,58.41,58.44,58.3,58.41,148400.0,39.9938,40.0144,39.9185,39.9938,148400.0
2009-06-04 11:40:00,58.41,58.5,58.4,58.46,189200.0,39.9938,40.0554,39.987,40.0281,189200.0
2009-06-04 11:50:00,58.47,58.5,58.26,58.26,97300.0,40.0349,40.0554,39.8911,39.8911,97300.0
2009-06-04 12:00:00,58.26,58.38,58.11,58.36,166600.0,39.8911,39.9733,39.7884,39.9596,166600.0
2009-06-04 12:10:00,58.35,58.46,58.26,58.44,132000.0,39.9527,40.0281,39.8911,40.0144,132000.0
2009-06-04 12:20:00,58.44,58.55,58.41,58.51,110100.0,40.0144,40.0897,39.9938,40.0623,110100.0
2009-06-04 12:30:00,58.5,58.51,58.41,58.49,74800.0,40.0554,40.0623,39.9938,40.0486,74800.0
2009-06-04 12:40:00,58.46,58.7,57.51,58.55,217500.0,40.0281,40.1924,39.3776,40.0897,217500.0
2009-06-04 12:50:00,58.54,58.6,58.38,58.44,118000.0,40.0828,40.1239,39.9733,40.0144,118000.0
2009-06-04 13:00:00,58.45,58.49,58.3,58.44,117300.0,40.0212,40.0486,39.9185,40.0144,117300.0
2009-06-04 13:10:00,58.44,58.6,58.34,58.59,141200.0,40.0144,40.1239,39.9459,40.1171,141200.0
2009-06-04 13:20:00,58.6,58.77,58.57,58.69,147400.0,40.1239,40.2403,40.1034,40.1855,147400.0
2009-06-04 13:30:00,58.67,58.76,58.64,58.72,134900.0,40.1718,40.2335,40.1513,40.2061,134900.0
2009-06-04 13:40:00,58.73,58.78,58.56,58.73,140100.0,40.2129,40.2472,40.0965,40.2129,140100.0
2009-06-04 13:50:00,58.73,58.76,58.5,58.55,161600.0,40.2129,40.2335,40.0554,40.0897,161600.0
2009-06-04 14:00:00,58.54,58.56,58.4,58.49,200200.0,40.0828,40.0965,39.987,40.0486,200200.0
2009-06-04 14:10:00,58.5,58.57,58.37,58.47,155900.0,40.0554,40.1034,39.9664,40.0349,155900.0
2009-06-04 14:20:00,58.46,58.5,58.28,58.28,188200.0,40.0281,40.0554,39.9048,39.9048,188200.0
2009-06-04 14:30:00,58.3,58.32,58.05,58.11,181500.0,39.9185,39.9322,39.7473,39.7884,181500.0
2009-06-04 14:40:00,58.11,58.43,58.04,58.34,251400.0,39.7884,40.0075,39.7405,39.9459,251400.0
2009-06-04 14:50:00,58.34,58.4,58.19,58.26,182800.0,39.9459,39.987,39.8432,39.8911,182800.0
2009-06-04 15:00:00,58.26,58.37,58.2,58.29,203800.0,39.8911,39.9664,39.85,39.9117,203800.0
2009-06-04 15:10:00,58.29,58.38,58.27,58.33,174100.0,39.9117,39.9733,39.898,39.939,174100.0
2009-06-04 15:20:00,58.33,58.45,58.28,58.43,165500.0,39.939,40.0212,39.9048,40.0075,165500.0
2009-06-04 15:30:00,58.44,58.51,58.29,58.45,240500.0,40.0144,40.0623,39.9117,40.0212,240500.0
2009-06-04 15:40:00,58.45,58.51,58.14,58.14,365500.0,40.0212,40.0623,39.8089,39.8089,365500.0
2009-06-04 15:50:00,58.14,58.35,58.02,58.28,647600.0,39.8089,39.9527,39.7268,39.9048,647600.0
2009-06-05 09:30:00,59.0,59.28,58.33,58.51,486100.0,40.3978,40.5895,39.939,40.0623,486100.0
2009-06-05 09:40:00,58.5,58.66,57.22,57.43,596100.0,40.0554,40.165,39.179,39.3228,596100.0
2009-06-05 09:50:00,57.37,57.76,57.27,57.65,501200.0,39.2817,39.5488,39.2132,39.4734,501200.0
2009-06-05 10:00:00,57.66,58.0,57.33,57.35,432400.0,39.4803,39.7131,39.2543,39.268,432400.0
2009-06-05 10:10:00,57.31,57.34,56.64,56.98,337900.0,39.2406,39.2612,38.7819,39.0147,337900.0
2009-06-05 10:20:00,56.98,57.6,56.95,57.46,256600.0,39.0147,39.4392,38.9941,39.3433,256600.0
2009-06-05 10:30:00,57.46,57.79,57.28,57.7,347400.0,39.3433,39.5693,39.2201,39.5077,347400.0
2009-06-05 10:40:00,57.7,58.17,57.66,58.06,220300.0,39.5077,39.8295,39.4803,39.7542,220300.0
2009-06-05 10:50:00,58.07,58.31,57.94,58.19,205600.0,39.761,39.9253,39.672,39.8432,205600.0
2009-06-05 11:00:00,58.21,58.5,58.12,58.4,237600.0,39.8569,40.0554,39.7953,39.987,237600.0
2009-06-05 11:10:00,58.42,58.44,58.08,58.15,190200.0,40.0007,40.0144,39.7679,39.8158,190200.0
2009-06-05 11:20:00,58.15,58.39,57.97,58.08,124000.0,39.8158,39.9801,39.6925,39.7679,124000.0
2009-06-05 11:30:00,58.07,58.1,57.63,57.93,122000.0,39.761,39.7816,39.4597,39.6652,122000.0
2009-06-05 11:40:00,57.93,58.17,57.78,58.1,107000.0,39.6652,39.8295,39.5625,39.7816,107000.0
2009-06-05 11:50:00,58.1,58.38,57.92,58.34,105900.0,39.7816,39.9733,39.6583,39.9459,105900.0
2009-06-05 12:00:00,58.35,58.35,58.18,58.24,101500.0,39.9527,39.9527,39.8363,39.8774,101500.0
2009-06-05 12:10:00,58.24,58.3,58.01,58.13,96400.0,39.8774,39.9185,39.7199,39.8021,96400.0
2009-06-05 12:20:00,58.14,58.44,58.04,58.36,106800.0,39.8089,40.0144,39.7405,39.9596,106800.0
2009-06-05 12:30:00,58.36,58.46,58.3,58.42,70300.0,39.9596,40.0281,39.9185,40.0007,70300.0
2009-06-05 12:40:00,58.42,58.46,58.3,58.44,53900.0,40.0007,40.0281,39.9185,40.0144,53900.0
2009-06-05 12:50:00,58.46,58.49,58.3,58.44,72100.0,40.0281,40.0486,39.9185,40.0144,72100.0
2009-06-05 13:00:00,58.43,58.53,58.4,58.42,98400.0,40.0075,40.076,39.987,40.0007,98400.0
2009-06-05 13:10:00,58.42,58.42,57.9,57.91,194000.0,40.0007,40.0007,39.6446,39.6515,194000.0
2009-06-05 13:20:00,57.9,58.11,57.85,58.1,91000.0,39.6446,39.7884,39.6104,39.7816,91000.0
2009-06-05 13:30:00,58.1,58.19,58.06,58.14,55900.0,39.7816,39.8432,39.7542,39.8089,55900.0
2009-06-05 13:40:00,58.13,58.35,58.13,58.27,123700.0,39.8021,39.9527,39.8021,39.898,123700.0
2009-06-05 13:50:00,58.27,58.29,57.97,58.01,94200.0,39.898,39.9117,39.6925,39.7199,94200.0
2009-06-05 14:00:00,58.02,58.1,57.55,57.63,221800.0,39.7268,39.7816,39.405,39.4597,221800.0
2009-06-05 14:10:00,57.61,57.71,57.3,57.37,173700.0,39.4461,39.5145,39.2338,39.2817,173700.0
2009-06-05 14:20:00,57.42,57.52,57.22,57.36,133900.0,39.316,39.3844,39.179,39.2749,133900.0
2009-06-05 14:30:00,57.36,57.37,57.15,57.29,154100.0,39.2749,39.2817,39.1311,39.2269,154100.0
2009-06-05 14:40:00,57.26,57.59,57.24,57.58,106100.0,39.2064,39.4324,39.1927,39.4255,106100.0
2009-06-05 14:50:00,57.57,57.67,57.45,57.46,101400.0,39.4187,39.4871,39.3365,39.3433,101400.0
2009-06-05 15:00:00,57.45,57.48,57.22,57.23,181800.0,39.3365,39.357,39.179,39.1859,181800.0
2009-06-05 15:10:00,57.24,57.34,57.04,57.08,186500.0,39.1927,39.2612,39.0558,39.0832,186500.0
2009-06-05 15:20:00,57.08,57.13,56.92,56.92,324200.0,39.0832,39.1174,38.9736,38.9736,324200.0
2009-06-05 15:30:00,56.92,57.47,56.9,57.34,341700.0,38.9736,39.3502,38.9599,39.2612,341700.0
2009-06-05 15:40:00,57.34,57.49,56.99,57.11,410700.0,39.2612,39.3639,39.0215,39.1037,410700.0
2009-06-05 15:50:00,57.11,57.41,57.08,57.33,428200.0,39.1037,39.3091,39.0832,39.2543,428200.0
2009-06-08 09:30:00,57.0,57.0,56.09,56.22,485900.0,39.0284,39.0284,38.4053,38.4943,485900.0
2009-06-08 09:40:00,56.22,56.39,56.05,56.1,299200.0,38.4943,38.6107,38.3779,38.4121,299200.0
2009-06-08 09:50:00,56.1,56.53,56.05,56.12,325900.0,38.4121,38.7066,38.3779,38.4258,325900.0
2009-06-08 10:00:00,56.1,56.1,55.8,55.97,294000.0,38.4121,38.4121,38.2067,38.3231,294000.0
2009-06-08 10:10:00,55.95,56.15,55.83,55.93,321300.0,38.3094,38.4464,38.2273,38.2957,321300.0
2009-06-08 10:20:00,55.93,56.36,55.93,56.26,294200.0,38.2957,38.5902,38.2957,38.5217,294200.0
2009-06-08 10:30:00,56.26,56.76,56.26,56.67,213400.0,38.5217,38.864,38.5217,38.8024,213400.0
2009-06-08 10:40:00,56.68,56.75,56.12,56.13,193400.0,38.8093,38.8572,38.4258,38.4327,193400.0
2009-06-08 10:50:00,56.13,56.31,56.13,56.16,186800.0,38.4327,38.5559,38.4327,38.4532,186800.0
2009-06-08 11:00:00,56.16,56.18,55.99,55.99,166400.0,38.4532,38.4669,38.3368,38.3368,166400.0
2009-06-08 11:10:00,56.0,56.55,56.0,56.47,149600.0,38.3437,38.7203,38.3437,38.6655,149600.0
2009-06-08 11:20:00,56.46,56.63,56.28,56.38,203200.0,38.6586,38.775,38.5354,38.6039,203200.0
2009-06-08 11:30:00,56.38,56.41,56.26,56.34,182300.0,38.6039,38.6244,38.5217,38.5765,182300.0
2009-06-08 11:40:00,56.35,56.35,55.99,56.06,256100.0,38.5833,38.5833,38.3368,38.3848,256100.0
2009-06-08 11:50:00,56.07,56.16,55.93,55.99,236800.0,38.3916,38.4532,38.2957,38.3368,236800.0
2009-06-08 12:00:00,55.99,56.03,55.83,55.85,204500.0,38.3368,38.3642,38.2273,38.241,204500.0
2009-06-08 12:10:00,55.85,55.87,55.67,55.81,137500.0,38.241,38.2547,38.1177,38.2136,137500.0
2009-06-08 12:20:00,55.81,56.14,55.81,56.12,98800.0,38.2136,38.4395,38.2136,38.4258,98800.0
2009-06-08 12:30:00,56.12,56.24,55.94,56.24,95300.0,38.4258,38.508,38.3026,38.508,95300.0
2009-06-08 12:40:00,56.24,56.4,56.21,56.23,82200.0,38.508,38.6176,38.4875,38.5012,82200.0
2009-06-08 12:50:00,56.24,56.34,56.17,56.28,84600.0,38.508,38.5765,38.4601,38.5354,84600.0
2009-06-08 13:00:00,56.27,56.36,56.17,56.27,107900.0,38.5285,38.5902,38.4601,38.5285,107900.0
2009-06-08 13:10:00,56.27,56.45,56.17,56.42,108900.0,38.5285,38.6518,38.4601,38.6312,108900.0
2009-06-08 13:20:00,56.4,56.45,56.32,56.4,119900.0,38.6176,38.6518,38.5628,38.6176,119900.0
2009-06-08 13:30:00,56.4,56.52,56.36,56.45,90000.0,38.6176,38.6997,38.5902,38.6518,90000.0
2009-06-08 13:40:00,56.43,56.75,56.08,56.63,141200.0,38.6381,38.8572,38.3984,38.775,141200.0
2009-06-08 13:50:00,56.63,56.69,56.57,56.63,97700.0,38.775,38.8161,38.734,38.775,97700.0
2009-06-08 14:00:00,56.62,56.75,56.55,56.61,98300.0,38.7682,38.8572,38.7203,38.7613,98300.0
2009-06-08 14:10:00,56.61,56.72,56.46,56.47,116900.0,38.7613,38.8367,38.6586,38.6655,116900.0
2009-06-08 14:20:00,56.47,56.47,56.26,56.4,164500.0,38.6655,38.6655,38.5217,38.6176,164500.0
2009-06-08 14:30:00,56.4,56.67,56.4,56.65,81200.0,38.6176,38.8024,38.6176,38.7887,81200.0
2009-06-08 14:40:00,56.65,56.72,56.52,56.71,98900.0,38.7887,38.8367,38.6997,38.8298,98900.0
2009-06-08 14:50:00,56.72,56.77,56.56,56.7,75900.0,38.8367,38.8709,38.7271,38.823,75900.0
2009-06-08 15:00:00,56.7,56.85,56.63,56.75,109200.0,38.823,38.9257,38.775,38.8572,109200.0
2009-06-08 15:10:00,56.73,56.93,56.62,56.91,171800.0,38.8435,38.9804,38.7682,38.9668,171800.0
2009-06-08 15:20:00,56.9,57.33,56.86,57.13,341100.0,38.9599,39.2543,38.9325,39.1174,341100.0
2009-06-08 15:30:00,57.15,57.74,57.15,57.55,493600.0,39.1311,39.5351,39.1311,39.405,493600.0
2009-06-08 15:40:00,57.55,57.67,57.44,57.53,283200.0,39.405,39.4871,39.3297,39.3913,283200.0
2009-06-08 15:50:00,57.53,57.63,57.24,57.29,386900.0,39.3913,39.4597,39.1927,39.2269,386900.0
2009-06-09 09:30:00,58.07,59.18,57.71,58.61,769200.0,39.761,40.521,39.5145,40.1308,769200.0
2009-06-09 09:40:00,58.58,58.93,58.49,58.81,452000.0,40.1102,40.3499,40.0486,40.2677,452000.0
2009-06-09 09:50:00,58.82,58.84,58.46,58.56,290300.0,40.2745,40.2882,40.0281,40.0965,290300.0
2009-06-09 10:00:00,58.55,58.77,58.39,58.63,270500.0,40.0897,40.2403,39.9801,40.1445,270500.0
2009-06-09 10:10:00,58.62,58.83,58.55,58.7,347700.0,40.1376,40.2814,40.0897,40.1924,347700.0
2009-06-09 10:20:00,58.68,58.69,58.4,58.65,232300.0,40.1787,40.1855,39.987,40.1581,232300.0
2009-06-09 10:30:00,58.69,58.71,58.45,58.5,234800.0,40.1855,40.1992,40.0212,40.0554,234800.0
2009-06-09 10:40:00,58.51,58.65,58.36,58.41,253000.0,40.0623,40.1581,39.9596,39.9938,253000.0
2009-06-09 10:50:00,58.4,58.41,58.03,58.16,152000.0,39.987,39.9938,39.7336,39.8226,152000.0
2009-06-09 11:00:00,58.13,58.13,57.8,58.01,179700.0,39.8021,39.8021,39.5761,39.7199,179700.0
2009-06-09 11:10:00,58.02,58.26,57.93,58.19,207200.0,39.7268,39.8911,39.6652,39.8432,207200.0
2009-06-09 11:20:00,58.19,58.35,58.13,58.18,135900.0,39.8432,39.9527,39.8021,39.8363,135900.0
2009-06-09 11:30:00,58.19,58.3,58.16,58.25,80800.0,39.8432,39.9185,39.8226,39.8843,80800.0
2009-06-09 11:40:00,58.24,58.31,58.16,58.24,81800.0,39.8774,39.9253,39.8226,39.8774,81800.0
2009-06-09 11:50:00,58.24,58.24,58.06,58.12,72000.0,39.8774,39.8774,39.7542,39.7953,72000.0
2009-06-09 12:00:00,58.12,58.35,58.1,58.33,102200.0,39.7953,39.9527,39.7816,39.939,102200.0
2009-06-09 12:10:00,58.34,58.42,58.32,58.33,87900.0,39.9459,40.0007,39.9322,39.939,87900.0
2009-06-09 12:20:00,58.35,58.75,58.3,58.62,163300.0,39.9527,40.2266,39.9185,40.1376,163300.0
2009-06-09 12:30:00,58.63,58.85,58.63,58.84,179900.0,40.1445,40.2951,40.1445,40.2882,179900.0
2009-06-09 12:40:00,58.84,58.92,58.73,58.79,208400.0,40.2882,40.343,40.2129,40.254,208400.0
2009-06-09 12:50:00,58.8,58.87,58.75,58.77,131500.0,40.2609,40.3088,40.2266,40.2403,131500.0
2009-06-09 13:00:00,58.78,58.94,58.64,58.67,161300.0,40.2472,40.3567,40.1513,40.1718,161300.0
2009-06-09 13:10:00,58.66,58.7,58.52,58.67,132400.0,40.165,40.1924,40.0691,40.1718,132400.0
2009-06-09 13:20:00,58.69,58.85,58.59,58.8,139200.0,40.1855,40.2951,40.1171,40.2609,139200.0
2009-06-09 13:30:00,58.8,58.95,58.69,58.93,160100.0,40.2609,40.3636,40.1855,40.3499,160100.0
2009-06-09 13:40:00,58.93,58.99,58.84,58.88,84500.0,40.3499,40.3909,40.2882,40.3156,84500.0
2009-06-09 13:50:00,58.89,59.16,58.87,59.12,284700.0,40.3225,40.5073,40.3088,40.48,284700.0
2009-06-09 14:00:00,59.13,59.17,58.96,59.13,176300.0,40.4868,40.5142,40.3704,40.4868,176300.0
2009-06-09 14:10:00,59.13,59.25,59.02,59.19,171600.0,40.4868,40.569,40.4115,40.5279,171600.0
2009-06-09 14:20:00,59.2,59.23,59.0,59.18,169500.0,40.5347,40.5553,40.3978,40.521,169500.0
2009-06-09 14:30:00,59.2,59.39,59.17,59.25,210400.0,40.5347,40.6648,40.5142,40.569,210400.0
2009-06-09 14:40:00,59.26,59.34,59.0,59.13,163900.0,40.5758,40.6306,40.3978,40.4868,163900.0
2009-06-09 14:50:00,59.11,59.21,59.02,59.12,128400.0,40.4731,40.5416,40.4115,40.48,128400.0
2009-06-09 15:00:00,59.12,59.3,59.07,59.16,165000.0,40.48,40.6032,40.4457,40.5073,165000.0
2009-06-09 15:10:00,59.17,59.17,59.0,59.1,225000.0,40.5142,40.5142,40.3978,40.4663,225000.0
2009-06-09 15:20:00,59.1,59.11,58.93,58.96,367800.0,40.4663,40.4731,40.3499,40.3704,367800.0
2009-06-09 15:30:00,58.96,59.25,58.84,59.06,293900.0,40.3704,40.569,40.2882,40.4389,293900.0
2009-06-09 15:40:00,59.06,59.06,58.75,58.88,290300.0,40.4389,40.4389,40.2266,40.3156,290300.0
2009-06-09 15:50:00,58.88,58.99,58.75,58.77,566500.0,40.3156,40.3909,40.2266,40.2403,566500.0
2009-06-10 09:30:00,59.86,60.15,59.44,59.55,664700.0,40.9866,41.1852,40.6991,40.7744,664700.0
2009-06-10 09:40:00,59.55,59.81,59.45,59.68,362000.0,40.7744,40.9524,40.7059,40.8634,362000.0
2009-06-10 09:50:00,59.68,60.14,59.65,60.1,384000.0,40.8634,41.1784,40.8429,41.151,384000.0
2009-06-10 10:00:00,60.1,60.11,59.34,59.34,437400.0,41.151,41.1578,40.6306,40.6306,437400.0
2009-06-10 10:10:00,59.35,59.35,58.0,58.01,842700.0,40.6374,40.6374,39.7131,39.7199,842700.0
2009-06-10 10:20:00,58.01,58.8,58.01,58.66,481500.0,39.7199,40.2609,39.7199,40.165,481500.0
2009-06-10 10:30:00,58.66,59.19,58.59,58.76,559100.0,40.165,40.5279,40.1171,40.2335,559100.0
2009-06-10 10:40:00,58.77,58.79,58.05,58.22,298400.0,40.2403,40.254,39.7473,39.8637,298400.0
2009-06-10 10:50:00,58.22,58.54,58.19,58.49,161500.0,39.8637,40.0828,39.8432,40.0486,161500.0
2009-06-10 11:00:00,58.49,58.5,58.15,58.18,223400.0,40.0486,40.0554,39.8158,39.8363,223400.0
2009-06-10 11:10:00,58.18,58.24,57.96,58.14,309400.0,39.8363,39.8774,39.6857,39.8089,309400.0
2009-06-10 11:20:00,58.14,58.72,58.14,58.67,157300.0,39.8089,40.2061,39.8089,40.1718,157300.0
2009-06-10 11:30:00,58.67,58.78,58.61,58.74,129700.0,40.1718,40.2472,40.1308,40.2198,129700.0
2009-06-10 11:40:00,58.75,58.85,58.55,58.56,121100.0,40.2266,40.2951,40.0897,40.0965,121100.0
2009-06-10 11:50:00,58.56,58.74,58.49,58.64,91000.0,40.0965,40.2198,40.0486,40.1513,91000.0
2009-06-10 12:00:00,58.65,58.83,58.62,58.72,130000.0,40.1581,40.2814,40.1376,40.2061,130000.0
2009-06-10 12:10:00,58.72,58.89,58.66,58.75,140500.0,40.2061,40.3225,40.165,40.2266,140500.0
2009-06-10 12:20:00,58.76,58.87,58.61,58.85,166300.0,40.2335,40.3088,40.1308,40.2951,166300.0
2009-06-10 12:30:00,58.86,58.87,58.67,58.82,126100.0,40.3019,40.3088,40.1718,40.2745,126100.0
2009-06-10 12:40:00,58.81,58.87,58.54,58.58,95000.0,40.2677,40.3088,40.0828,40.1102,95000.0
2009-06-10 12:50:00,58.59,58.86,58.58,58.85,67600.0,40.1171,40.3019,40.1102,40.2951,67600.0
2009-06-10 13:00:00,58.84,58.9,58.39,58.59,189800.0,40.2882,40.3293,39.9801,40.1171,189800.0
2009-06-10 13:10:00,58.59,58.7,58.31,58.52,155900.0,40.1171,40.1924,39.9253,40.0691,155900.0
2009-06-10 13:20:00,58.51,58.63,58.39,58.49,183400.0,40.0623,40.1445,39.9801,40.0486,183400.0
2009-06-10 13:30:00,58.5,58.52,58.17,58.22,182100.0,40.0554,40.0691,39.8295,39.8637,182100.0
2009-06-10 13:40:00,58.2,58.34,57.9,57.94,205600.0,39.85,39.9459,39.6446,39.672,205600.0
2009-06-10 13:50:00,57.92,58.14,57.92,58.08,175500.0,39.6583,39.8089,39.6583,39.7679,175500.0
2009-06-10 14:00:00,58.09,58.11,57.83,57.98,201300.0,39.7747,39.7884,39.5967,39.6994,201300.0
2009-06-10 14:10:00,57.97,58.4,57.97,58.39,167000.0,39.6925,39.987,39.6925,39.9801,167000.0
2009-06-10 14:20:00,58.39,58.58,58.32,58.4,208500.0,39.9801,40.1102,39.9322,39.987,208500.0
2009-06-10 14:30:00,58.4,58.55,58.23,58.45,135200.0,39.987,40.0897,39.8706,40.0212,135200.0
2009-06-10 14:40:00,58.46,58.61,58.36,58.56,108500.0,40.0281,40.1308,39.9596,40.0965,108500.0
2009-06-10 14:50:00,58.57,58.81,58.52,58.73,158800.0,40.1034,40.2677,40.0691,40.2129,158800.0
2009-06-10 15:00:00,58.73,58.76,58.42,58.51,169900.0,40.2129,40.2335,40.0007,40.0623,169900.0
2009-06-10 15:10:00,58.51,58.72,58.47,58.69,214700.0,40.0623,40.2061,40.0349,40.1855,214700.0
2009-06-10 15:20:00,58.69,58.87,58.6,58.7,249600.0,40.1855,40.3088,40.1239,40.1924,249600.0
2009-06-10 15:30:00,58.7,59.0,58.7,58.95,361000.0,40.1924,40.3978,40.1924,40.3636,361000.0
2009-06-10 15:40:00,58.94,59.1,58.86,59.04,331500.0,40.3567,40.4663,40.3019,40.4252,331500.0
2009-06-10 15:50:00,59.05,59.24,58.96,59.2,661200.0,40.432,40.5621,40.3704,40.5347,661200.0
2009-06-11 09:30:00,59.8,60.4,59.58,59.58,575300.0,40.9456,41.3564,40.7949,40.7949,575300.0
2009-06-11 09:40:00,59.58,60.33,59.16,60.13,570400.0,40.7949,41.3085,40.5073,41.1715,570400.0
2009-06-11 09:50:00,60.17,60.35,59.63,59.66,467900.0,41.1989,41.3222,40.8292,40.8497,467900.0
2009-06-11 10:00:00,59.65,59.9,59.48,59.73,348100.0,40.8429,41.014,40.7265,40.8976,348100.0
2009-06-11 10:10:00,59.77,59.97,59.58,59.96,328600.0,40.925,41.062,40.7949,41.0551,328600.0
2009-06-11 10:20:00,59.96,60.13,59.65,59.86,218600.0,41.0551,41.1715,40.8429,40.9866,218600.0
2009-06-11 10:30:00,59.86,60.18,59.86,60.14,159300.0,40.9866,41.2058,40.9866,41.1784,159300.0
2009-06-11 10:40:00,60.14,60.33,60.11,60.23,185200.0,41.1784,41.3085,41.1578,41.24,185200.0
2009-06-11 10:50:00,60.23,60.29,60.13,60.23,242700.0,41.24,41.2811,41.1715,41.24,242700.0
2009-06-11 11:00:00,60.22,60.37,60.05,60.25,254400.0,41.2331,41.3358,41.1167,41.2537,254400.0
2009-06-11 11:10:00,60.25,60.57,60.25,60.57,233900.0,41.2537,41.4728,41.2537,41.4728,233900.0
2009-06-11 11:20:00,60.57,60.59,60.43,60.57,159400.0,41.4728,41.4865,41.3769,41.4728,159400.0
2009-06-11 11:30:00,60.58,60.66,60.53,60.66,173500.0,41.4796,41.5344,41.4454,41.5344,173500.0
2009-06-11 11:40:00,60.66,60.89,60.64,60.77,314900.0,41.5344,41.6919,41.5207,41.6097,314900.0
2009-06-11 11:50:00,60.76,60.89,60.74,60.87,135400.0,41.6029,41.6919,41.5892,41.6782,135400.0
2009-06-11 12:00:00,60.86,61.14,60.77,61.14,347700.0,41.6714,41.8631,41.6097,41.8631,347700.0
2009-06-11 12:10:00,61.14,61.77,61.12,61.68,697700.0,41.8631,42.2944,41.8494,42.2328,697700.0
2009-06-11 12:20:00,61.67,61.74,61.49,61.49,387500.0,42.226,42.2739,42.1027,42.1027,387500.0
2009-06-11 12:30:00,61.48,61.88,61.45,61.8,412500.0,42.0959,42.3698,42.0753,42.315,412500.0
2009-06-11 12:40:00,61.8,62.16,61.72,62.03,387600.0,42.315,42.5615,42.2602,42.4725,387600.0
2009-06-11 12:50:00,62.04,62.71,62.02,62.7,515700.0,42.4793,42.9381,42.4656,42.9312,515700.0
2009-06-11 13:00:00,62.7,63.44,62.68,63.07,1148200.0,42.9312,43.4379,42.9175,43.1846,1148200.0
2009-06-11 13:10:00,63.05,63.29,62.93,63.27,595900.0,43.1709,43.3352,43.0887,43.3215,595900.0
2009-06-11 13:20:00,63.29,63.67,63.14,63.63,444100.0,43.3352,43.5954,43.2325,43.568,444100.0
2009-06-11 13:30:00,63.63,63.78,63.14,63.28,1150800.0,43.568,43.6707,43.2325,43.3283,1150800.0
2009-06-11 13:40:00,63.27,63.33,63.11,63.2,413100.0,43.3215,43.3626,43.2119,43.2736,413100.0
2009-06-11 13:50:00,63.2,63.26,63.03,63.14,354200.0,43.2736,43.3147,43.1572,43.2325,354200.0
2009-06-11 14:00:00,63.14,63.23,63.0,63.04,251000.0,43.2325,43.2941,43.1366,43.164,251000.0
2009-06-11 14:10:00,63.05,63.07,62.87,63.0,419300.0,43.1709,43.1846,43.0476,43.1366,419300.0
2009-06-11 14:20:00,63.0,63.21,62.95,63.07,239400.0,43.1366,43.2804,43.1024,43.1846,239400.0
2009-06-11 14:30:00,63.08,63.13,62.66,62.74,412200.0,43.1914,43.2256,42.9038,42.9586,412200.0
2009-06-11 14:40:00,62.75,62.95,62.64,62.9,286700.0,42.9655,43.1024,42.8901,43.0682,286700.0
2009-06-11 14:50:00,62.91,62.91,62.65,62.79,334900.0,43.075,43.075,42.897,42.9928,334900.0
2009-06-11 15:00:00,62.79,62.88,62.67,62.78,262200.0,42.9928,43.0545,42.9107,42.986,262200.0
2009-06-11 15:10:00,62.79,62.89,62.65,62.77,416800.0,42.9928,43.0613,42.897,42.9791,416800.0
2009-06-11 15:20:00,62.76,62.79,62.55,62.59,260100.0,42.9723,42.9928,42.8285,42.8559,260100.0
2009-06-11 15:30:00,62.59,62.66,62.3,62.57,540000.0,42.8559,42.9038,42.6573,42.8422,540000.0
2009-06-11 15:40:00,62.57,62.8,62.5,62.66,455300.0,42.8422,42.9997,42.7943,42.9038,455300.0
2009-06-11 15:50:00,62.66,62.71,62.08,62.1,982800.0,42.9038,42.9381,42.5067,42.5204,982800.0
2009-06-12 09:30:00,60.96,61.01,60.45,60.8,644800.0,41.7398,41.7741,41.3906,41.6303,644800.0
2009-06-12 09:40:00,60.8,61.19,60.59,60.66,335900.0,41.6303,41.8973,41.4865,41.5344,335900.0
2009-06-12 09:50:00,60.69,60.78,60.26,60.55,343000.0,41.555,41.6166,41.2605,41.4591,343000.0
2009-06-12 10:00:00,60.55,60.61,60.25,60.28,278200.0,41.4591,41.5002,41.2537,41.2742,278200.0
2009-06-12 10:10:00,60.28,60.37,60.03,60.23,703800.0,41.2742,41.3358,41.103,41.24,703800.0
2009-06-12 10:20:00,60.22,60.57,60.22,60.32,389000.0,41.2331,41.4728,41.2331,41.3016,389000.0
2009-06-12 10:30:00,60.3,60.51,60.22,60.51,244300.0,41.2879,41.4317,41.2331,41.4317,244300.0
2009-06-12 10:40:00,60.51,60.63,60.45,60.46,306800.0,41.4317,41.5139,41.3906,41.3975,306800.0
2009-06-12 10:50:00,60.47,60.59,60.2,60.23,246100.0,41.4043,41.4865,41.2194,41.24,246100.0
2009-06-12 11:00:00,60.23,60.26,59.95,60.01,291600.0,41.24,41.2605,41.0483,41.0894,291600.0
2009-06-12 11:10:00,59.99,60.04,59.82,59.88,255000.0,41.0757,41.1099,40.9593,41.0003,255000.0
2009-06-12 11:20:00,59.87,59.91,59.78,59.86,191400.0,40.9935,41.0209,40.9319,40.9866,191400.0
2009-06-12 11:30:00,59.86,60.11,59.85,60.03,186100.0,40.9866,41.1578,40.9798,41.103,186100.0
2009-06-12 11:40:00,60.03,60.03,59.73,59.75,201900.0,41.103,41.103,40.8976,40.9113,201900.0
2009-06-12 11:50:00,59.74,59.94,59.72,59.92,125200.0,40.9045,41.0414,40.8908,41.0277,125200.0
2009-06-12 12:00:00,59.92,60.06,59.88,59.96,92500.0,41.0277,41.1236,41.0003,41.0551,92500.0
2009-06-12 12:10:00,59.95,60.04,59.92,59.97,81900.0,41.0483,41.1099,41.0277,41.062,81900.0
2009-06-12 12:20:00,59.97,59.97,59.74,59.79,98400.0,41.062,41.062,40.9045,40.9387,98400.0
2009-06-12 12:30:00,59.8,59.88,59.6,59.86,152100.0,40.9456,41.0003,40.8086,40.9866,152100.0
2009-06-12 12:40:00,59.86,59.88,59.72,59.84,101200.0,40.9866,41.0003,40.8908,40.973,101200.0
2009-06-12 12:50:00,59.86,59.9,59.68,59.88,147000.0,40.9866,41.014,40.8634,41.0003,147000.0
2009-06-12 13:00:00,59.9,60.03,59.59,59.66,200100.0,41.014,41.103,40.8018,40.8497,200100.0
2009-06-12 13:10:00,59.65,59.69,59.51,59.52,184300.0,40.8429,40.8702,40.747,40.7538,184300.0
2009-06-12 13:20:00,59.51,59.58,59.33,59.35,179700.0,40.747,40.7949,40.6237,40.6374,179700.0
2009-06-12 13:30:00,59.35,59.42,59.26,59.42,181100.0,40.6374,40.6854,40.5758,40.6854,181100.0
2009-06-12 13:40:00,59.42,59.5,59.32,59.42,358500.0,40.6854,40.7401,40.6169,40.6854,358500.0
2009-06-12 13:50:00,59.4,59.55,59.38,59.5,178000.0,40.6717,40.7744,40.658,40.7401,178000.0
2009-06-12 14:00:00,59.5,59.51,59.28,59.3,212700.0,40.7401,40.747,40.5895,40.6032,212700.0
2009-06-12 14:10:00,59.3,59.4,59.21,59.24,248200.0,40.6032,40.6717,40.5416,40.5621,248200.0
2009-06-12 14:20:00,59.25,59.36,59.21,59.26,237500.0,40.569,40.6443,40.5416,40.5758,237500.0
2009-06-12 14:30:00,59.27,59.4,59.22,59.31,160900.0,40.5827,40.6717,40.5484,40.6101,160900.0
2009-06-12 14:40:00,59.31,59.78,59.3,59.59,331800.0,40.6101,40.9319,40.6032,40.8018,331800.0
2009-06-12 14:50:00,59.58,59.72,59.48,59.69,149300.0,40.7949,40.8908,40.7265,40.8702,149300.0
2009-06-12 15:00:00,59.69,59.98,59.69,59.87,266000.0,40.8702,41.0688,40.8702,40.9935,266000.0
2009-06-12 15:10:00,59.87,60.17,59.86,60.16,222500.0,40.9935,41.1989,40.9866,41.1921,222500.0
2009-06-12 15:20:00,60.15,60.21,60.05,60.18,342000.0,41.1852,41.2263,41.1167,41.2058,342000.0
2009-06-12 15:30:00,60.18,60.25,59.99,60.01,488700.0,41.2058,41.2537,41.0757,41.0894,488700.0
2009-06-12 15:40:00,60.01,60.02,59.83,59.92,280600.0,41.0894,41.0962,40.9661,41.0277,280600.0
2009-06-12 15:50:00,59.92,60.26,59.92,60.23,743600.0,41.0277,41.2605,41.0277,41.24,743600.0
2009-06-15 09:30:00,59.25,59.36,58.85,58.85,469900.0,40.569,40.6443,40.2951,40.2951,469900.0
2009-06-15 09:40:00,58.85,58.89,58.13,58.3,480400.0,40.2951,40.3225,39.8021,39.9185,480400.0
2009-06-15 09:50:00,58.29,58.85,58.28,58.79,346100.0,39.9117,40.2951,39.9048,40.254,346100.0
2009-06-15 10:00:00,58.79,58.87,58.59,58.73,208500.0,40.254,40.3088,40.1171,40.2129,208500.0
2009-06-15 10:10:00,58.73,58.85,58.46,58.7,202600.0,40.2129,40.2951,40.0281,40.1924,202600.0
2009-06-15 10:20:00,58.68,58.79,58.47,58.61,184000.0,40.1787,40.254,40.0349,40.1308,184000.0
2009-06-15 10:30:00,58.62,58.66,58.0,58.0,276500.0,40.1376,40.165,39.7131,39.7131,276500.0
2009-06-15 10:40:00,58.0,58.3,57.74,58.2,269100.0,39.7131,39.9185,39.5351,39.85,269100.0
2009-06-15 10:50:00,58.18,58.48,58.08,58.38,204100.0,39.8363,40.0417,39.7679,39.9733,204100.0
2009-06-15 11:00:00,58.37,58.41,57.98,58.0,145200.0,39.9664,39.9938,39.6994,39.7131,145200.0
2009-06-15 11:10:00,58.0,58.23,57.95,58.06,138100.0,39.7131,39.8706,39.6789,39.7542,138100.0
2009-06-15 11:20:00,58.06,58.07,57.82,58.03,135600.0,39.7542,39.761,39.5898,39.7336,135600.0
2009-06-15 11:30:00,58.0,58.14,57.85,57.86,112700.0,39.7131,39.8089,39.6104,39.6172,112700.0
2009-06-15 11:40:00,57.86,58.03,57.84,57.94,91700.0,39.6172,39.7336,39.6035,39.672,91700.0
2009-06-15 11:50:00,57.93,57.98,57.77,57.85,133200.0,39.6652,39.6994,39.5556,39.6104,133200.0
2009-06-15 12:00:00,57.84,57.95,57.67,57.67,137500.0,39.6035,39.6789,39.4871,39.4871,137500.0
2009-06-15 12:10:00,57.67,57.68,57.5,57.51,159200.0,39.4871,39.494,39.3707,39.3776,159200.0
2009-06-15 12:20:00,57.51,57.67,57.31,57.34,151700.0,39.3776,39.4871,39.2406,39.2612,151700.0
2009-06-15 12:30:00,57.34,57.71,57.3,57.67,116800.0,39.2612,39.5145,39.2338,39.4871,116800.0
2009-06-15 12:40:00,57.67,57.76,57.56,57.58,86300.0,39.4871,39.5488,39.4118,39.4255,86300.0
2009-06-15 12:50:00,57.58,57.86,57.56,57.81,113300.0,39.4255,39.6172,39.4118,39.583,113300.0
2009-06-15 13:00:00,57.79,57.79,57.5,57.57,118700.0,39.5693,39.5693,39.3707,39.4187,118700.0
2009-06-15 13:10:00,57.58,57.81,57.55,57.65,98700.0,39.4255,39.583,39.405,39.4734,98700.0
2009-06-15 13:20:00,57.65,57.69,57.58,57.68,86800.0,39.4734,39.5008,39.4255,39.494,86800.0
2009-06-15 13:30:00,57.68,57.69,57.44,57.53,129300.0,39.494,39.5008,39.3297,39.3913,129300.0
2009-06-15 13:40:00,57.55,57.89,57.5,57.84,97800.0,39.405,39.6378,39.3707,39.6035,97800.0
2009-06-15 13:50:00,57.85,57.94,57.78,57.86,103500.0,39.6104,39.672,39.5625,39.6172,103500.0
2009-06-15 14:00:00,57.86,58.08,57.82,57.97,148400.0,39.6172,39.7679,39.5898,39.6925,148400.0
2009-06-15 14:10:00,57.96,58.2,57.89,58.1,169100.0,39.6857,39.85,39.6378,39.7816,169100.0
2009-06-15 14:20:00,58.1,58.31,58.03,58.26,128100.0,39.7816,39.9253,39.7336,39.8911,128100.0
2009-06-15 14:30:00,58.24,58.25,58.01,58.16,102400.0,39.8774,39.8843,39.7199,39.8226,102400.0
2009-06-15 14:40:00,58.14,58.17,57.93,58.12,137000.0,39.8089,39.8295,39.6652,39.7953,137000.0
2009-06-15 14:50:00,58.11,58.13,57.83,57.97,177200.0,39.7884,39.8021,39.5967,39.6925,177200.0
2009-06-15 15:00:00,57.97,58.0,57.82,57.96,145600.0,39.6925,39.7131,39.5898,39.6857,145600.0
2009-06-15 15:10:00,57.97,58.31,57.96,58.17,191300.0,39.6925,39.9253,39.6857,39.8295,191300.0
2009-06-15 15:20:00,58.17,58.37,58.12,58.31,238000.0,39.8295,39.9664,39.7953,39.9253,238000.0
2009-06-15 15:30:00,58.31,58.5,58.24,58.45,225800.0,39.9253,40.0554,39.8774,40.0212,225800.0
2009-06-15 15:40:00,58.46,58.61,58.32,58.54,402800.0,40.0281,40.1308,39.9322,40.0828,402800.0
2009-06-15 15:50:00,58.53,58.66,58.34,58.56,611300.0,40.076,40.165,39.9459,40.0965,611300.0
2009-06-16 09:30:00,59.51,59.79,59.07,59.28,469200.0,40.747,40.9387,40.4457,40.5895,469200.0
2009-06-16 09:40:00,59.31,59.61,59.11,59.48,245800.0,40.6101,40.8155,40.4731,40.7265,245800.0
2009-06-16 09:50:00,59.48,59.56,59.1,59.21,231000.0,40.7265,40.7812,40.4663,40.5416,231000.0
2009-06-16 10:00:00,59.19,59.47,58.91,59.06,255400.0,40.5279,40.7196,40.3362,40.4389,255400.0
2009-06-16 10:10:00,59.04,59.17,58.61,58.65,251500.0,40.4252,40.5142,40.1308,40.1581,251500.0
2009-06-16 10:20:00,58.65,58.94,58.6,58.8,192600.0,40.1581,40.3567,40.1239,40.2609,192600.0
2009-06-16 10:30:00,58.79,59.06,58.7,59.01,211800.0,40.254,40.4389,40.1924,40.4046,211800.0
2009-06-16 10:40:00,59.02,59.08,58.9,58.97,137700.0,40.4115,40.4526,40.3293,40.3773,137700.0
2009-06-16 10:50:00,58.97,58.97,58.8,58.83,85800.0,40.3773,40.3773,40.2609,40.2814,85800.0
2009-06-16 11:00:00,58.82,58.94,58.7,58.77,111000.0,40.2745,40.3567,40.1924,40.2403,111000.0
2009-06-16 11:10:00,58.77,58.83,58.5,58.55,125900.0,40.2403,40.2814,40.0554,40.0897,125900.0
2009-06-16 11:20:00,58.55,58.56,58.16,58.31,217100.0,40.0897,40.0965,39.8226,39.9253,217100.0
2009-06-16 11:30:00,58.32,58.49,58.26,58.49,138100.0,39.9322,40.0486,39.8911,40.0486,138100.0
2009-06-16 11:40:00,58.49,58.49,58.25,58.26,99700.0,40.0486,40.0486,39.8843,39.8911,99700.0
2009-06-16 11:50:00,58.27,58.32,58.16,58.21,140500.0,39.898,39.9322,39.8226,39.8569,140500.0
2009-06-16 12:00:00,58.21,58.21,58.0,58.04,90000.0,39.8569,39.8569,39.7131,39.7405,90000.0
2009-06-16 12:10:00,58.06,58.29,58.06,58.11,54100.0,39.7542,39.9117,39.7542,39.7884,54100.0
2009-06-16 12:20:00,58.11,58.14,57.96,57.97,92200.0,39.7884,39.8089,39.6857,39.6925,92200.0
2009-06-16 12:30:00,57.96,57.97,57.52,57.53,237400.0,39.6857,39.6925,39.3844,39.3913,237400.0
2009-06-16 12:40:00,57.51,57.56,57.08,57.09,267900.0,39.3776,39.4118,39.0832,39.09,267900.0
2009-06-16 12:50:00,57.09,57.23,57.05,57.15,271300.0,39.09,39.1859,39.0626,39.1311,271300.0
2009-06-16 13:00:00,57.14,57.16,56.99,57.02,209500.0,39.1242,39.1379,39.0215,39.0421,209500.0
2009-06-16 13:10:00,57.02,57.2,56.91,57.1,191000.0,39.0421,39.1653,38.9668,39.0968,191000.0
2009-06-16 13:20:00,57.1,57.11,56.81,57.06,214100.0,39.0968,39.1037,38.8983,39.0695,214100.0
2009-06-16 13:30:00,57.07,57.21,57.02,57.19,116100.0,39.0763,39.1722,39.0421,39.1585,116100.0
2009-06-16 13:40:00,57.19,57.45,57.16,57.43,169200.0,39.1585,39.3365,39.1379,39.3228,169200.0
2009-06-16 13:50:00,57.42,57.43,57.21,57.28,137800.0,39.316,39.3228,39.1722,39.2201,137800.0
2009-06-16 14:00:00,57.28,57.28,56.86,57.02,202700.0,39.2201,39.2201,38.9325,39.0421,202700.0
2009-06-16 14:10:00,57.0,57.19,56.86,57.19,163600.0,39.0284,39.1585,38.9325,39.1585,163600.0
2009-06-16 14:20:00,57.16,57.22,56.84,56.9,122200.0,39.1379,39.179,38.9188,38.9599,122200.0
2009-06-16 14:30:00,56.9,57.18,56.79,57.14,181800.0,38.9599,39.1516,38.8846,39.1242,181800.0
2009-06-16 14:40:00,57.14,57.17,56.9,56.99,160000.0,39.1242,39.1448,38.9599,39.0215,160000.0
2009-06-16 14:50:00,56.99,57.28,56.98,57.22,138500.0,39.0215,39.2201,39.0147,39.179,138500.0
2009-06-16 15:00:00,57.23,57.34,57.09,57.21,181600.0,39.1859,39.2612,39.09,39.1722,181600.0
2009-06-16 15:10:00,57.21,57.42,57.06,57.36,268700.0,39.1722,39.316,39.0695,39.2749,268700.0
2009-06-16 15:20:00,57.37,57.4,57.01,57.13,281300.0,39.2817,39.3023,39.0352,39.1174,281300.0
2009-06-16 15:30:00,57.12,57.36,57.12,57.29,340500.0,39.1105,39.2749,39.1105,39.2269,340500.0
2009-06-16 15:40:00,57.29,57.49,57.18,57.18,451600.0,39.2269,39.3639,39.1516,39.1516,451600.0
2009-06-16 15:50:00,57.18,57.21,56.91,56.92,635000.0,39.1516,39.1722,38.9668,38.9736,635000.0
2009-06-17 09:30:00,56.44,56.61,56.03,56.19,424600.0,38.6449,38.7613,38.3642,38.4738,424600.0
2009-06-17 09:40:00,56.19,56.34,55.87,55.89,628000.0,38.4738,38.5765,38.2547,38.2684,628000.0
2009-06-17 09:50:00,55.89,56.27,55.71,55.89,761900.0,38.2684,38.5285,38.1451,38.2684,761900.0
2009-06-17 10:00:00,55.88,56.47,55.8,56.47,665700.0,38.2615,38.6655,38.2067,38.6655,665700.0
2009-06-17 10:10:00,56.45,56.57,56.27,56.48,302600.0,38.6518,38.734,38.5285,38.6723,302600.0
2009-06-17 10:20:00,56.46,56.52,55.91,56.1,267800.0,38.6586,38.6997,38.282,38.4121,267800.0
2009-06-17 10:30:00,56.08,56.28,55.59,56.06,973500.0,38.3984,38.5354,38.0629,38.3848,973500.0
2009-06-17 10:40:00,56.06,56.17,55.79,55.88,339100.0,38.3848,38.4601,38.1999,38.2615,339100.0
2009-06-17 10:50:00,55.89,56.03,55.8,55.99,197100.0,38.2684,38.3642,38.2067,38.3368,197100.0
2009-06-17 11:00:00,55.99,56.26,55.94,55.97,268400.0,38.3368,38.5217,38.3026,38.3231,268400.0
2009-06-17 11:10:00,55.97,56.08,55.79,56.05,159000.0,38.3231,38.3984,38.1999,38.3779,159000.0
2009-06-17 11:20:00,56.05,56.3,56.02,56.1,186600.0,38.3779,38.5491,38.3574,38.4121,186600.0
2009-06-17 11:30:00,56.09,56.18,55.81,55.83,203600.0,38.4053,38.4669,38.2136,38.2273,203600.0
2009-06-17 11:40:00,55.84,56.01,55.78,56.0,177800.0,38.2341,38.3505,38.193,38.3437,177800.0
2009-06-17 11:50:00,56.01,56.1,55.61,56.09,202900.0,38.3505,38.4121,38.0766,38.4053,202900.0
2009-06-17 12:00:00,56.08,56.16,55.86,55.9,235600.0,38.3984,38.4532,38.2478,38.2752,235600.0
2009-06-17 12:10:00,55.9,56.03,55.88,55.9,143500.0,38.2752,38.3642,38.2615,38.2752,143500.0
2009-06-17 12:20:00,55.91,56.22,55.91,55.98,157100.0,38.282,38.4943,38.282,38.33,157100.0
2009-06-17 12:30:00,55.98,56.19,55.82,56.16,149900.0,38.33,38.4738,38.2204,38.4532,149900.0
2009-06-17 12:40:00,56.16,56.21,55.91,55.94,188900.0,38.4532,38.4875,38.282,38.3026,188900.0
2009-06-17 12:50:00,55.93,56.01,55.79,55.92,88600.0,38.2957,38.3505,38.1999,38.2889,88600.0
2009-06-17 13:00:00,55.9,55.93,55.7,55.81,83000.0,38.2752,38.2957,38.1383,38.2136,83000.0
2009-06-17 13:10:00,55.79,55.86,55.55,55.56,143500.0,38.1999,38.2478,38.0356,38.0424,143500.0
2009-06-17 13:20:00,55.55,55.62,55.34,55.46,261500.0,38.0356,38.0835,37.8918,37.9739,261500.0
2009-06-17 13:30:00,55.46,55.73,55.39,55.72,226000.0,37.9739,38.1588,37.926,38.152,226000.0
2009-06-17 13:40:00,55.72,56.06,55.69,56.05,294800.0,38.152,38.3848,38.1314,38.3779,294800.0
2009-06-17 13:50:00,56.03,56.12,55.86,55.9,148500.0,38.3642,38.4258,38.2478,38.2752,148500.0
2009-06-17 14:00:00,55.9,56.24,55.9,56.22,223000.0,38.2752,38.508,38.2752,38.4943,223000.0
2009-06-17 14:10:00,56.23,56.39,56.16,56.37,232400.0,38.5012,38.6107,38.4532,38.597,232400.0
2009-06-17 14:20:00,56.37,56.65,56.35,56.65,359400.0,38.597,38.7887,38.5833,38.7887,359400.0
2009-06-17 14:30:00,56.65,56.66,56.29,56.35,222000.0,38.7887,38.7956,38.5422,38.5833,222000.0
2009-06-17 14:40:00,56.35,56.36,55.96,56.16,162800.0,38.5833,38.5902,38.3163,38.4532,162800.0
2009-06-17 14:50:00,56.16,56.31,56.0,56.28,107500.0,38.4532,38.5559,38.3437,38.5354,107500.0
2009-06-17 15:00:00,56.29,56.42,56.14,56.29,140700.0,38.5422,38.6312,38.4395,38.5422,140700.0
2009-06-17 15:10:00,56.28,56.38,56.11,56.22,122000.0,38.5354,38.6039,38.419,38.4943,122000.0
2009-06-17 15:20:00,56.22,56.34,55.91,55.94,227400.0,38.4943,38.5765,38.282,38.3026,227400.0
2009-06-17 15:30:00,55.93,55.95,55.73,55.82,331400.0,38.2957,38.3094,38.1588,38.2204,331400.0
2009-06-17 15:40:00,55.8,56.14,55.76,56.14,301900.0,38.2067,38.4395,38.1793,38.4395,301900.0
2009-06-17 15:50:00,56.14,56.21,55.86,55.95,593100.0,38.4395,38.4875,38.2478,38.3094,593100.0
2009-06-18 09:30:00,55.85,56.01,55.3,55.35,244400.0,38.241,38.3505,37.8644,37.8986,244400.0
2009-06-18 09:40:00,55.37,56.04,55.32,55.7,221000.0,37.9123,38.3711,37.8781,38.1383,221000.0
2009-06-18 09:50:00,55.69,56.27,55.43,56.18,345800.0,38.1314,38.5285,37.9534,38.4669,345800.0
2009-06-18 10:00:00,56.2,56.45,55.99,56.18,279600.0,38.4806,38.6518,38.3368,38.4669,279600.0
2009-06-18 10:10:00,56.16,56.67,56.12,56.43,239000.0,38.4532,38.8024,38.4258,38.6381,239000.0
2009-06-18 10:20:00,56.43,56.6,56.18,56.23,141200.0,38.6381,38.7545,38.4669,38.5012,141200.0
2009-06-18 10:30:00,56.23,56.25,55.66,55.66,245300.0,38.5012,38.5148,38.1109,38.1109,245300.0
2009-06-18 10:40:00,55.67,55.71,55.25,55.36,238400.0,38.1177,38.1451,37.8301,37.9055,238400.0
2009-06-18 10:50:00,55.37,55.47,55.26,55.34,110800.0,37.9123,37.9808,37.837,37.8918,110800.0
2009-06-18 11:00:00,55.35,55.62,55.34,55.51,122100.0,37.8986,38.0835,37.8918,38.0082,122100.0
2009-06-18 11:10:00,55.52,55.88,55.5,55.83,225200.0,38.015,38.2615,38.0013,38.2273,225200.0
2009-06-18 11:20:00,55.84,56.12,55.84,55.95,166200.0,38.2341,38.4258,38.2341,38.3094,166200.0
2009-06-18 11:30:00,55.94,56.02,55.82,56.01,99100.0,38.3026,38.3574,38.2204,38.3505,99100.0
2009-06-18 11:40:00,56.01,56.01,55.79,55.92,69700.0,38.3505,38.3505,38.1999,38.2889,69700.0
2009-06-18 11:50:00,55.92,56.3,55.92,56.28,121700.0,38.2889,38.5491,38.2889,38.5354,121700.0
2009-06-18 12:00:00,56.27,56.31,56.1,56.1,100000.0,38.5285,38.5559,38.4121,38.4121,100000.0
2009-06-18 12:10:00,56.11,56.31,56.09,56.3,128000.0,38.419,38.5559,38.4053,38.5491,128000.0
2009-06-18 12:20:00,56.3,56.32,56.17,56.29,109100.0,38.5491,38.5628,38.4601,38.5422,109100.0
2009-06-18 12:30:00,56.31,56.43,56.31,56.36,88300.0,38.5559,38.6381,38.5559,38.5902,88300.0
2009-06-18 12:40:00,56.36,56.5,56.3,56.47,192400.0,38.5902,38.686,38.5491,38.6655,192400.0
2009-06-18 12:50:00,56.46,56.49,56.27,56.41,101300.0,38.6586,38.6792,38.5285,38.6244,101300.0
2009-06-18 13:00:00,56.42,56.6,56.38,56.52,138500.0,38.6312,38.7545,38.6039,38.6997,138500.0
2009-06-18 13:10:00,56.53,56.53,56.33,56.39,96200.0,38.7066,38.7066,38.5696,38.6107,96200.0
2009-06-18 13:20:00,56.39,56.56,56.38,56.49,76700.0,38.6107,38.7271,38.6039,38.6792,76700.0
2009-06-18 13:30:00,56.48,56.55,56.18,56.19,100100.0,38.6723,38.7203,38.4669,38.4738,100100.0
2009-06-18 13:40:00,56.19,56.37,56.18,56.34,98600.0,38.4738,38.597,38.4669,38.5765,98600.0
2009-06-18 13:50:00,56.34,56.44,56.13,56.13,97400.0,38.5765,38.6449,38.4327,38.4327,97400.0
2009-06-18 14:00:00,56.14,56.2,55.88,55.96,127500.0,38.4395,38.4806,38.2615,38.3163,127500.0
2009-06-18 14:10:00,55.92,56.07,55.78,56.04,114500.0,38.2889,38.3916,38.193,38.3711,114500.0
2009-06-18 14:20:00,56.05,56.09,55.78,55.91,113700.0,38.3779,38.4053,38.193,38.282,113700.0
2009-06-18 14:30:00,55.91,56.02,55.78,55.85,152000.0,38.282,38.3574,38.193,38.241,152000.0
2009-06-18 14:40:00,55.84,56.03,55.8,55.94,75000.0,38.2341,38.3642,38.2067,38.3026,75000.0
2009-06-18 14:50:00,55.94,56.07,55.87,56.05,74800.0,38.3026,38.3916,38.2547,38.3779,74800.0
2009-06-18 15:00:00,56.07,56.11,55.99,56.04,84400.0,38.3916,38.419,38.3368,38.3711,84400.0
2009-06-18 15:10:00,56.03,56.2,55.95,56.04,161400.0,38.3642,38.4806,38.3094,38.3711,161400.0
2009-06-18 15:20:00,56.03,56.05,55.7,55.74,181200.0,38.3642,38.3779,38.1383,38.1656,181200.0
2009-06-18 15:30:00,55.76,55.85,55.64,55.66,155300.0,38.1793,38.241,38.0972,38.1109,155300.0
2009-06-18 15:40:00,55.66,55.76,55.54,55.57,271600.0,38.1109,38.1793,38.0287,38.0492,271600.0
2009-06-18 15:50:00,55.57,55.79,55.51,55.66,415200.0,38.0492,38.1999,38.0082,38.1109,415200.0
2009-06-19 09:30:00,56.37,56.5,56.1,56.15,2956600.0,38.597,38.686,38.4121,38.4464,2956600.0
2009-06-19 09:40:00,56.15,56.3,56.0,56.12,210300.0,38.4464,38.5491,38.3437,38.4258,210300.0
2009-06-19 09:50:00,56.15,56.18,55.79,55.84,165400.0,38.4464,38.4669,38.1999,38.2341,165400.0
2009-06-19 10:00:00,55.86,56.1,55.8,55.82,145300.0,38.2478,38.4121,38.2067,38.2204,145300.0
2009-06-19 10:10:00,55.81,55.96,55.53,55.7,150900.0,38.2136,38.3163,38.0219,38.1383,150900.0
2009-06-19 10:20:00,55.71,55.72,55.32,55.38,240300.0,38.1451,38.152,37.8781,37.9192,240300.0
2009-06-19 10:30:00,55.38,55.69,55.37,55.59,152100.0,37.9192,38.1314,37.9123,38.0629,152100.0
2009-06-19 10:40:00,55.58,55.67,55.48,55.65,145800.0,38.0561,38.1177,37.9876,38.104,145800.0
2009-06-19 10:50:00,55.65,55.9,55.64,55.86,152500.0,38.104,38.2752,38.0972,38.2478,152500.0
2009-06-19 11:00:00,55.85,56.05,55.84,55.91,177700.0,38.241,38.3779,38.2341,38.282,177700.0
2009-06-19 11:10:00,55.9,55.93,55.55,55.59,182000.0,38.2752,38.2957,38.0356,38.0629,182000.0
2009-06-19 11:20:00,55.58,55.69,55.47,55.56,142700.0,38.0561,38.1314,37.9808,38.0424,142700.0
2009-06-19 11:30:00,55.56,55.57,55.48,55.51,73600.0,38.0424,38.0492,37.9876,38.0082,73600.0
2009-06-19 11:40:00,55.52,55.58,55.42,55.5,115700.0,38.015,38.0561,37.9465,38.0013,115700.0
2009-06-19 11:50:00,55.49,55.65,55.49,55.57,120400.0,37.9945,38.104,37.9945,38.0492,120400.0
2009-06-19 12:00:00,55.59,55.73,55.57,55.6,93200.0,38.0629,38.1588,38.0492,38.0698,93200.0
2009-06-19 12:10:00,55.6,55.6,55.2,55.31,162600.0,38.0698,38.0698,37.7959,37.8712,162600.0
2009-06-19 12:20:00,55.31,55.31,54.8,54.82,261500.0,37.8712,37.8712,37.522,37.5357,261500.0
2009-06-19 12:30:00,54.82,54.91,54.73,54.77,234000.0,37.5357,37.5973,37.4741,37.5015,234000.0
2009-06-19 12:40:00,54.78,55.17,54.73,55.17,139100.0,37.5083,37.7754,37.4741,37.7754,139100.0
2009-06-19 12:50:00,55.17,55.18,54.92,54.98,137200.0,37.7754,37.7822,37.6042,37.6453,137200.0
2009-06-19 13:00:00,54.98,55.14,54.97,55.1,162400.0,37.6453,37.7548,37.6384,37.7274,162400.0
2009-06-19 13:10:00,55.1,55.35,55.08,55.32,120900.0,37.7274,37.8986,37.7137,37.8781,120900.0
2009-06-19 13:20:00,55.33,55.35,55.13,55.26,106800.0,37.8849,37.8986,37.748,37.837,106800.0
2009-06-19 13:30:00,55.27,55.4,55.24,55.37,118800.0,37.8438,37.9328,37.8233,37.9123,118800.0
2009-06-19 13:40:00,55.36,55.54,55.26,55.35,177700.0,37.9055,38.0287,37.837,37.8986,177700.0
2009-06-19 13:50:00,55.34,55.44,55.12,55.17,114400.0,37.8918,37.9602,37.7411,37.7754,114400.0
2009-06-19 14:00:00,55.16,55.22,55.09,55.09,76500.0,37.7685,37.8096,37.7206,37.7206,76500.0
2009-06-19 14:10:00,55.08,55.09,54.9,54.92,214800.0,37.7137,37.7206,37.5905,37.6042,214800.0
2009-06-19 14:20:00,54.91,55.0,54.84,54.97,255300.0,37.5973,37.659,37.5494,37.6384,255300.0
2009-06-19 14:30:00,54.98,55.14,54.95,55.07,120900.0,37.6453,37.7548,37.6247,37.7069,120900.0
2009-06-19 14:40:00,55.09,55.14,55.01,55.02,144400.0,37.7206,37.7548,37.6658,37.6727,144400.0
2009-06-19 14:50:00,55.01,55.23,54.97,55.14,160100.0,37.6658,37.8164,37.6384,37.7548,160100.0
2009-06-19 15:00:00,55.14,55.24,54.99,55.07,135900.0,37.7548,37.8233,37.6521,37.7069,135900.0
2009-06-19 15:10:00,55.07,55.38,55.03,55.35,129800.0,37.7069,37.9192,37.6795,37.8986,129800.0
2009-06-19 15:20:00,55.35,55.63,55.35,55.63,185700.0,37.8986,38.0903,37.8986,38.0903,185700.0
2009-06-19 15:30:00,55.62,55.73,55.55,55.61,284000.0,38.0835,38.1588,38.0356,38.0766,284000.0
2009-06-19 15:40:00,55.6,55.6,55.16,55.29,406900.0,38.0698,38.0698,37.7685,37.8575,406900.0
2009-06-19 15:50:00,55.29,55.4,55.17,55.35,729200.0,37.8575,37.9328,37.7754,37.8986,729200.0
2009-06-22 09:30:00,54.09,54.34,53.25,53.75,727800.0,37.0359,37.2071,36.4607,36.8031,727800.0
2009-06-22 09:40:00,53.75,53.79,53.33,53.68,588400.0,36.8031,36.8305,36.5155,36.7551,588400.0
2009-06-22 09:50:00,53.68,53.85,53.1,53.11,430700.0,36.7551,36.8715,36.358,36.3649,430700.0
2009-06-22 10:00:00,53.11,53.23,52.74,53.21,475000.0,36.3649,36.447,36.1115,36.4333,475000.0
2009-06-22 10:10:00,53.21,53.47,52.96,53.01,280100.0,36.4333,36.6114,36.2622,36.2964,280100.0
2009-06-22 10:20:00,53.01,53.35,52.93,53.23,305600.0,36.2964,36.5292,36.2416,36.447,305600.0
2009-06-22 10:30:00,53.22,53.22,52.81,52.86,209700.0,36.4402,36.4402,36.1595,36.1937,209700.0
2009-06-22 10:40:00,52.88,53.05,52.76,53.05,199600.0,36.2074,36.3238,36.1252,36.3238,199600.0
2009-06-22 10:50:00,53.05,53.23,52.98,53.04,182500.0,36.3238,36.447,36.2759,36.3169,182500.0
2009-06-22 11:00:00,53.04,53.04,52.77,52.9,138000.0,36.3169,36.3169,36.1321,36.2211,138000.0
2009-06-22 11:10:00,52.9,53.16,52.88,53.16,166100.0,36.2211,36.3991,36.2074,36.3991,166100.0
2009-06-22 11:20:00,53.16,53.18,52.96,53.05,189500.0,36.3991,36.4128,36.2622,36.3238,189500.0
2009-06-22 11:30:00,53.05,53.05,52.58,52.59,279200.0,36.3238,36.3238,36.002,36.0088,279200.0
2009-06-22 11:40:00,52.59,52.88,52.58,52.65,177100.0,36.0088,36.2074,36.002,36.0499,177100.0
2009-06-22 11:50:00,52.64,52.66,52.46,52.57,211400.0,36.0431,36.0567,35.9198,35.9951,211400.0
2009-06-22 12:00:00,52.56,52.57,52.35,52.51,239500.0,35.9883,35.9951,35.8445,35.954,239500.0
2009-06-22 12:10:00,52.51,52.66,52.49,52.57,159000.0,35.954,36.0567,35.9403,35.9951,159000.0
2009-06-22 12:20:00,52.59,52.61,52.35,52.42,108800.0,36.0088,36.0225,35.8445,35.8924,108800.0
2009-06-22 12:30:00,52.42,52.56,52.39,52.51,141800.0,35.8924,35.9883,35.8719,35.954,141800.0
2009-06-22 12:40:00,52.51,52.51,52.3,52.32,169700.0,35.954,35.954,35.8102,35.8239,169700.0
2009-06-22 12:50:00,52.32,52.37,52.23,52.36,141400.0,35.8239,35.8582,35.7623,35.8513,141400.0
2009-06-22 13:00:00,52.36,52.37,52.19,52.3,148300.0,35.8513,35.8582,35.7349,35.8102,148300.0
2009-06-22 13:10:00,52.3,52.3,51.98,52.06,282200.0,35.8102,35.8102,35.5911,35.6459,282200.0
2009-06-22 13:20:00,52.07,52.07,51.78,51.88,274700.0,35.6528,35.6528,35.4542,35.5227,274700.0
2009-06-22 13:30:00,51.88,52.18,51.86,52.13,219500.0,35.5227,35.7281,35.509,35.6938,219500.0
2009-06-22 13:40:00,52.13,52.36,52.11,52.36,160100.0,35.6938,35.8513,35.6802,35.8513,160100.0
2009-06-22 13:50:00,52.36,52.52,52.31,52.46,205200.0,35.8513,35.9609,35.8171,35.9198,205200.0
2009-06-22 14:00:00,52.46,52.46,52.21,52.3,200900.0,35.9198,35.9198,35.7486,35.8102,200900.0
2009-06-22 14:10:00,52.3,52.6,52.24,52.59,154300.0,35.8102,36.0157,35.7692,36.0088,154300.0
2009-06-22 14:20:00,52.58,52.73,52.43,52.43,260200.0,36.002,36.1047,35.8993,35.8993,260200.0
2009-06-22 14:30:00,52.42,52.74,52.28,52.72,222900.0,35.8924,36.1115,35.7966,36.0978,222900.0
2009-06-22 14:40:00,52.73,52.74,52.48,52.52,145100.0,36.1047,36.1115,35.9335,35.9609,145100.0
2009-06-22 14:50:00,52.53,52.75,52.53,52.7,127300.0,35.9677,36.1184,35.9677,36.0841,127300.0
2009-06-22 15:00:00,52.7,52.88,52.7,52.75,152600.0,36.0841,36.2074,36.0841,36.1184,152600.0
2009-06-22 15:10:00,52.75,52.83,52.6,52.73,183500.0,36.1184,36.1731,36.0157,36.1047,183500.0
2009-06-22 15:20:00,52.74,52.81,52.55,52.67,193300.0,36.1115,36.1595,35.9814,36.0636,193300.0
2009-06-22 15:30:00,52.67,52.78,52.54,52.77,274000.0,36.0636,36.1389,35.9746,36.1321,274000.0
2009-06-22 15:40:00,52.76,52.78,52.35,52.37,430400.0,36.1252,36.1389,35.8445,35.8582,430400.0
2009-06-22 15:50:00,52.37,52.42,52.23,52.32,806200.0,35.8582,35.8924,35.7623,35.8239,806200.0
2009-06-23 09:30:00,52.8,53.28,52.67,53.12,488200.0,36.1526,36.4813,36.0636,36.3717,488200.0
2009-06-23 09:40:00,53.13,53.38,52.69,52.96,337300.0,36.3786,36.5497,36.0773,36.2622,337300.0
2009-06-23 09:50:00,52.97,53.27,52.96,53.15,369500.0,36.269,36.4744,36.2622,36.3923,369500.0
2009-06-23 10:00:00,53.11,53.32,52.78,52.94,384600.0,36.3649,36.5087,36.1389,36.2485,384600.0
2009-06-23 10:10:00,52.94,52.95,52.48,52.78,325500.0,36.2485,36.2553,35.9335,36.1389,325500.0
2009-06-23 10:20:00,52.78,52.78,52.35,52.36,269700.0,36.1389,36.1389,35.8445,35.8513,269700.0
2009-06-23 10:30:00,52.35,52.68,52.18,52.27,302200.0,35.8445,36.0704,35.7281,35.7897,302200.0
2009-06-23 10:40:00,52.27,52.3,51.96,52.14,169900.0,35.7897,35.8102,35.5774,35.7007,169900.0
2009-06-23 10:50:00,52.15,52.64,52.08,52.51,293900.0,35.7075,36.0431,35.6596,35.954,293900.0
2009-06-23 11:00:00,52.52,52.6,52.08,52.2,291200.0,35.9609,36.0157,35.6596,35.7418,291200.0
2009-06-23 11:10:00,52.2,52.67,52.07,52.63,188900.0,35.7418,36.0636,35.6528,36.0362,188900.0
2009-06-23 11:20:00,52.63,52.96,52.61,52.88,272200.0,36.0362,36.2622,36.0225,36.2074,272200.0
2009-06-23 11:30:00,52.87,53.13,52.83,53.03,327800.0,36.2005,36.3786,36.1731,36.3101,327800.0
2009-06-23 11:40:00,53.04,53.04,52.73,52.8,120900.0,36.3169,36.3169,36.1047,36.1526,120900.0
2009-06-23 11:50:00,52.8,53.03,52.78,52.98,77500.0,36.1526,36.3101,36.1389,36.2759,77500.0
2009-06-23 12:00:00,52.99,53.01,52.82,52.91,115800.0,36.2827,36.2964,36.1663,36.2279,115800.0
2009-06-23 12:10:00,52.9,52.91,52.64,52.74,86400.0,36.2211,36.2279,36.0431,36.1115,86400.0
2009-06-23 12:20:00,52.74,52.92,52.73,52.78,101100.0,36.1115,36.2348,36.1047,36.1389,101100.0
2009-06-23 12:30:00,52.79,53.31,52.78,53.22,232300.0,36.1458,36.5018,36.1389,36.4402,232300.0
2009-06-23 12:40:00,53.22,53.4,53.19,53.28,190900.0,36.4402,36.5634,36.4196,36.4813,190900.0
2009-06-23 12:50:00,53.28,53.36,53.2,53.25,175600.0,36.4813,36.536,36.4265,36.4607,175600.0
2009-06-23 13:00:00,53.26,53.65,53.24,53.62,252400.0,36.4676,36.7346,36.4539,36.7141,252400.0
2009-06-23 13:10:00,53.62,53.72,53.36,53.51,136600.0,36.7141,36.7825,36.536,36.6387,136600.0
2009-06-23 13:20:00,53.52,53.53,53.21,53.23,144800.0,36.6456,36.6524,36.4333,36.447,144800.0
2009-06-23 13:30:00,53.24,53.47,53.12,53.45,148400.0,36.4539,36.6114,36.3717,36.5977,148400.0
2009-06-23 13:40:00,53.45,53.49,53.16,53.21,113300.0,36.5977,36.6251,36.3991,36.4333,113300.0
2009-06-23 13:50:00,53.21,53.29,53.01,53.02,104800.0,36.4333,36.4881,36.2964,36.3032,104800.0
2009-06-23 14:00:00,53.01,53.26,52.97,53.25,97500.0,36.2964,36.4676,36.269,36.4607,97500.0
2009-06-23 14:10:00,53.25,53.69,53.23,53.58,185900.0,36.4607,36.762,36.447,36.6867,185900.0
2009-06-23 14:20:00,53.58,53.59,53.3,53.31,101900.0,36.6867,36.6935,36.495,36.5018,101900.0
2009-06-23 14:30:00,53.31,53.46,53.26,53.29,104800.0,36.5018,36.6045,36.4676,36.4881,104800.0
2009-06-23 14:40:00,53.29,53.54,53.21,53.46,137200.0,36.4881,36.6593,36.4333,36.6045,137200.0
2009-06-23 14:50:00,53.45,53.61,53.22,53.28,176800.0,36.5977,36.7072,36.4402,36.4813,176800.0
2009-06-23 15:00:00,53.3,53.3,53.02,53.08,111000.0,36.495,36.495,36.3032,36.3443,111000.0
2009-06-23 15:10:00,53.06,53.34,53.05,53.24,192000.0,36.3306,36.5223,36.3238,36.4539,192000.0
2009-06-23 15:20:00,53.24,53.48,53.15,53.48,195500.0,36.4539,36.6182,36.3923,36.6182,195500.0
2009-06-23 15:30:00,53.48,53.48,53.2,53.39,202800.0,36.6182,36.6182,36.4265,36.5566,202800.0
2009-06-23 15:40:00,53.4,53.5,53.3,53.49,292900.0,36.5634,36.6319,36.495,36.6251,292900.0
2009-06-23 15:50:00,53.49,53.49,53.19,53.26,459900.0,36.6251,36.6251,36.4196,36.4676,459900.0
2009-06-24 09:30:00,53.63,53.89,52.89,53.47,268800.0,36.7209,36.8989,36.2142,36.6114,268800.0
2009-06-24 09:40:00,53.48,53.6,53.15,53.43,196800.0,36.6182,36.7004,36.3923,36.584,196800.0
2009-06-24 09:50:00,53.42,53.44,53.15,53.39,195100.0,36.5771,36.5908,36.3923,36.5566,195100.0
2009-06-24 10:00:00,53.37,53.61,53.18,53.55,271600.0,36.5429,36.7072,36.4128,36.6661,271600.0
2009-06-24 10:10:00,53.55,53.74,53.47,53.71,199200.0,36.6661,36.7962,36.6114,36.7757,199200.0
2009-06-24 10:20:00,53.71,53.88,53.55,53.71,218700.0,36.7757,36.8921,36.6661,36.7757,218700.0
2009-06-24 10:30:00,53.72,54.02,53.47,53.85,413000.0,36.7825,36.9879,36.6114,36.8715,413000.0
2009-06-24 10:40:00,53.85,54.22,53.8,54.21,156800.0,36.8715,37.1249,36.8373,37.118,156800.0
2009-06-24 10:50:00,54.18,54.23,53.97,54.03,166500.0,37.0975,37.1317,36.9537,36.9948,166500.0
2009-06-24 11:00:00,54.04,54.34,53.99,54.08,180800.0,37.0016,37.2071,36.9674,37.029,180800.0
2009-06-24 11:10:00,54.07,54.15,54.02,54.13,144100.0,37.0222,37.077,36.9879,37.0633,144100.0
2009-06-24 11:20:00,54.13,54.21,53.98,53.98,246300.0,37.0633,37.118,36.9606,36.9606,246300.0
2009-06-24 11:30:00,53.99,54.25,53.98,54.15,376500.0,36.9674,37.1454,36.9606,37.077,376500.0
2009-06-24 11:40:00,54.15,54.29,54.09,54.12,135100.0,37.077,37.1728,37.0359,37.0564,135100.0
2009-06-24 11:50:00,54.12,54.33,54.1,54.31,121900.0,37.0564,37.2002,37.0427,37.1865,121900.0
2009-06-24 12:00:00,54.31,54.37,54.22,54.3,80500.0,37.1865,37.2276,37.1249,37.1797,80500.0
2009-06-24 12:10:00,54.3,54.4,54.12,54.13,121700.0,37.1797,37.2481,37.0564,37.0633,121700.0
2009-06-24 12:20:00,54.12,54.13,53.9,54.02,143900.0,37.0564,37.0633,36.9058,36.9879,143900.0
2009-06-24 12:30:00,54.02,54.02,53.8,53.86,130600.0,36.9879,36.9879,36.8373,36.8784,130600.0
2009-06-24 12:40:00,53.86,53.98,53.76,53.98,105100.0,36.8784,36.9606,36.8099,36.9606,105100.0
2009-06-24 12:50:00,53.99,54.12,53.97,54.07,53000.0,36.9674,37.0564,36.9537,37.0222,53000.0
2009-06-24 13:00:00,54.07,54.22,54.04,54.21,86500.0,37.0222,37.1249,37.0016,37.118,86500.0
2009-06-24 13:10:00,54.21,54.26,54.16,54.19,78400.0,37.118,37.1523,37.0838,37.1043,78400.0
2009-06-24 13:20:00,54.18,54.26,54.18,54.26,65800.0,37.0975,37.1523,37.0975,37.1523,65800.0
2009-06-24 13:30:00,54.24,54.26,54.18,54.25,104800.0,37.1386,37.1523,37.0975,37.1454,104800.0
2009-06-24 13:40:00,54.25,54.33,54.18,54.2,76800.0,37.1454,37.2002,37.0975,37.1112,76800.0
2009-06-24 13:50:00,54.21,54.28,54.18,54.21,61300.0,37.118,37.166,37.0975,37.118,61300.0
2009-06-24 14:00:00,54.2,54.29,54.08,54.1,75000.0,37.1112,37.1728,37.029,37.0427,75000.0
2009-06-24 14:10:00,54.09,54.23,53.9,54.13,131900.0,37.0359,37.1317,36.9058,37.0633,131900.0
2009-06-24 14:20:00,54.12,54.35,53.63,53.75,414400.0,37.0564,37.2139,36.7209,36.8031,414400.0
2009-06-24 14:30:00,53.75,53.83,53.28,53.33,282600.0,36.8031,36.8579,36.4813,36.5155,282600.0
2009-06-24 14:40:00,53.32,53.78,53.3,53.62,238200.0,36.5087,36.8236,36.495,36.7141,238200.0
2009-06-24 14:50:00,53.62,53.97,53.6,53.71,147500.0,36.7141,36.9537,36.7004,36.7757,147500.0
2009-06-24 15:00:00,53.73,53.77,53.27,53.35,307000.0,36.7894,36.8168,36.4744,36.5292,307000.0
2009-06-24 15:10:00,53.35,53.5,53.19,53.29,333600.0,36.5292,36.6319,36.4196,36.4881,333600.0
2009-06-24 15:20:00,53.29,53.55,53.24,53.43,283800.0,36.4881,36.6661,36.4539,36.584,283800.0
2009-06-24 15:30:00,53.43,53.54,53.24,53.37,232300.0,36.584,36.6593,36.4539,36.5429,232300.0
2009-06-24 15:40:00,53.36,53.65,53.17,53.6,334300.0,36.536,36.7346,36.4059,36.7004,334300.0
2009-06-24 15:50:00,53.6,53.62,53.34,53.46,379000.0,36.7004,36.7141,36.5223,36.6045,379000.0
2009-06-25 09:30:00,53.24,53.64,53.2,53.64,376800.0,36.4539,36.7278,36.4265,36.7278,376800.0
2009-06-25 09:40:00,53.65,54.03,53.47,53.51,295200.0,36.7346,36.9948,36.6114,36.6387,295200.0
2009-06-25 09:50:00,53.51,53.88,53.42,53.8,349300.0,36.6387,36.8921,36.5771,36.8373,349300.0
2009-06-25 10:00:00,53.81,54.19,53.8,54.09,289700.0,36.8442,37.1043,36.8373,37.0359,289700.0
2009-06-25 10:10:00,54.11,54.25,53.98,54.13,255900.0,37.0496,37.1454,36.9606,37.0633,255900.0
2009-06-25 10:20:00,54.15,54.25,53.97,54.16,165500.0,37.077,37.1454,36.9537,37.0838,165500.0
2009-06-25 10:30:00,54.16,54.38,53.98,54.02,269400.0,37.0838,37.2344,36.9606,36.9879,269400.0
2009-06-25 10:40:00,54.01,54.13,53.85,53.93,177300.0,36.9811,37.0633,36.8715,36.9263,177300.0
2009-06-25 10:50:00,53.92,53.95,53.59,53.68,240700.0,36.9195,36.94,36.6935,36.7551,240700.0
2009-06-25 11:00:00,53.68,53.99,53.67,53.88,163300.0,36.7551,36.9674,36.7483,36.8921,163300.0
2009-06-25 11:10:00,53.88,53.91,53.66,53.74,111800.0,36.8921,36.9126,36.7415,36.7962,111800.0
2009-06-25 11:20:00,53.74,54.07,53.72,53.99,112900.0,36.7962,37.0222,36.7825,36.9674,112900.0
2009-06-25 11:30:00,54.06,54.33,53.94,54.26,184200.0,37.0153,37.2002,36.9332,37.1523,184200.0
2009-06-25 11:40:00,54.26,54.47,54.25,54.47,171000.0,37.1523,37.2961,37.1454,37.2961,171000.0
2009-06-25 11:50:00,54.46,54.64,54.4,54.57,331500.0,37.2892,37.4125,37.2481,37.3645,331500.0
2009-06-25 12:00:00,54.58,54.77,54.53,54.6,170100.0,37.3714,37.5015,37.3371,37.3851,170100.0
2009-06-25 12:10:00,54.6,54.6,54.37,54.47,131500.0,37.3851,37.3851,37.2276,37.2961,131500.0
2009-06-25 12:20:00,54.47,54.71,54.47,54.66,72400.0,37.2961,37.4604,37.2961,37.4262,72400.0
2009-06-25 12:30:00,54.69,54.74,54.38,54.44,107200.0,37.4467,37.4809,37.2344,37.2755,107200.0
2009-06-25 12:40:00,54.45,54.62,54.42,54.58,68400.0,37.2824,37.3988,37.2618,37.3714,68400.0
2009-06-25 12:50:00,54.58,54.75,54.56,54.61,89300.0,37.3714,37.4878,37.3577,37.3919,89300.0
2009-06-25 13:00:00,54.62,55.0,54.56,54.97,187800.0,37.3988,37.659,37.3577,37.6384,187800.0
2009-06-25 13:10:00,54.98,55.04,54.87,55.04,226900.0,37.6453,37.6864,37.5699,37.6864,226900.0
2009-06-25 13:20:00,55.04,55.09,54.92,54.96,109900.0,37.6864,37.7206,37.6042,37.6316,109900.0
2009-06-25 13:30:00,54.97,55.11,54.97,55.07,152100.0,37.6384,37.7343,37.6384,37.7069,152100.0
2009-06-25 13:40:00,55.06,55.16,54.6,55.15,238500.0,37.7,37.7685,37.3851,37.7617,238500.0
2009-06-25 13:50:00,55.15,55.24,55.09,55.13,155400.0,37.7617,37.8233,37.7206,37.748,155400.0
2009-06-25 14:00:00,55.13,55.17,54.61,54.65,422900.0,37.748,37.7754,37.3919,37.4193,422900.0
2009-06-25 14:10:00,54.65,54.79,54.61,54.69,243300.0,37.4193,37.5152,37.3919,37.4467,243300.0
2009-06-25 14:20:00,54.69,54.95,54.65,54.95,204100.0,37.4467,37.6247,37.4193,37.6247,204100.0
2009-06-25 14:30:00,54.95,55.0,54.75,54.75,158800.0,37.6247,37.659,37.4878,37.4878,158800.0
2009-06-25 14:40:00,54.76,54.98,54.72,54.92,245400.0,37.4946,37.6453,37.4672,37.6042,245400.0
2009-06-25 14:50:00,54.92,55.19,54.83,55.09,181100.0,37.6042,37.7891,37.5426,37.7206,181100.0
2009-06-25 15:00:00,55.11,55.31,55.02,55.25,263700.0,37.7343,37.8712,37.6727,37.8301,263700.0
2009-06-25 15:10:00,55.25,55.34,55.11,55.2,287600.0,37.8301,37.8918,37.7343,37.7959,287600.0
2009-06-25 15:20:00,55.19,55.57,55.09,55.48,326900.0,37.7891,38.0492,37.7206,37.9876,326900.0
2009-06-25 15:30:00,55.47,55.49,55.09,55.16,479400.0,37.9808,37.9945,37.7206,37.7685,479400.0
2009-06-25 15:40:00,55.16,55.3,54.95,55.27,457100.0,37.7685,37.8644,37.6247,37.8438,457100.0
2009-06-25 15:50:00,55.28,55.43,55.2,55.34,612600.0,37.8507,37.9534,37.7959,37.8918,612600.0
2009-06-26 09:30:00,54.9,55.35,54.53,54.82,324600.0,37.5905,37.8986,37.3371,37.5357,324600.0
2009-06-26 09:40:00,54.81,55.23,54.66,54.66,256700.0,37.5289,37.8164,37.4262,37.4262,256700.0
2009-06-26 09:50:00,54.67,54.88,54.5,54.55,203500.0,37.433,37.5768,37.3166,37.3508,203500.0
2009-06-26 10:00:00,54.55,54.88,54.51,54.6,173000.0,37.3508,37.5768,37.3235,37.3851,173000.0
2009-06-26 10:10:00,54.6,54.62,54.37,54.47,192700.0,37.3851,37.3988,37.2276,37.2961,192700.0
2009-06-26 10:20:00,54.47,54.98,54.46,54.98,226200.0,37.2961,37.6453,37.2892,37.6453,226200.0
2009-06-26 10:30:00,54.98,55.15,54.79,54.8,180700.0,37.6453,37.7617,37.5152,37.522,180700.0
2009-06-26 10:40:00,54.79,54.89,54.39,54.54,198400.0,37.5152,37.5836,37.2413,37.344,198400.0
2009-06-26 10:50:00,54.54,54.76,54.43,54.65,209800.0,37.344,37.4946,37.2687,37.4193,209800.0
2009-06-26 11:00:00,54.65,54.72,54.44,54.66,182900.0,37.4193,37.4672,37.2755,37.4262,182900.0
2009-06-26 11:10:00,54.66,54.83,54.6,54.8,101100.0,37.4262,37.5426,37.3851,37.522,101100.0
2009-06-26 11:20:00,54.8,54.97,54.71,54.89,110800.0,37.522,37.6384,37.4604,37.5836,110800.0
2009-06-26 11:30:00,54.9,54.98,54.6,54.66,142700.0,37.5905,37.6453,37.3851,37.4262,142700.0
2009-06-26 11:40:00,54.64,54.66,54.43,54.43,115400.0,37.4125,37.4262,37.2687,37.2687,115400.0
2009-06-26 11:50:00,54.43,54.63,54.4,54.46,169700.0,37.2687,37.4056,37.2481,37.2892,169700.0
2009-06-26 12:00:00,54.46,54.72,54.45,54.6,127500.0,37.2892,37.4672,37.2824,37.3851,127500.0
2009-06-26 12:10:00,54.6,54.62,54.41,54.43,80400.0,37.3851,37.3988,37.255,37.2687,80400.0
2009-06-26 12:20:00,54.44,54.44,54.26,54.27,148100.0,37.2755,37.2755,37.1523,37.1591,148100.0
2009-06-26 12:30:00,54.27,54.47,54.27,54.45,93500.0,37.1591,37.2961,37.1591,37.2824,93500.0
2009-06-26 12:40:00,54.44,54.66,54.43,54.63,190600.0,37.2755,37.4262,37.2687,37.4056,190600.0
2009-06-26 12:50:00,54.64,54.78,54.62,54.7,197700.0,37.4125,37.5083,37.3988,37.4535,197700.0
2009-06-26 13:00:00,54.7,54.72,54.53,54.61,55200.0,37.4535,37.4672,37.3371,37.3919,55200.0
2009-06-26 13:10:00,54.63,54.73,54.58,54.73,64100.0,37.4056,37.4741,37.3714,37.4741,64100.0
2009-06-26 13:20:00,54.74,54.79,54.68,54.73,145000.0,37.4809,37.5152,37.4399,37.4741,145000.0
2009-06-26 13:30:00,54.73,54.74,54.39,54.49,134500.0,37.4741,37.4809,37.2413,37.3098,134500.0
2009-06-26 13:40:00,54.48,54.6,54.45,54.55,79100.0,37.3029,37.3851,37.2824,37.3508,79100.0
2009-06-26 13:50:00,54.57,54.77,54.55,54.62,85700.0,37.3645,37.5015,37.3508,37.3988,85700.0
2009-06-26 14:00:00,54.63,54.79,54.5,54.76,134400.0,37.4056,37.5152,37.3166,37.4946,134400.0
2009-06-26 14:10:00,54.76,54.95,54.75,54.91,301000.0,37.4946,37.6247,37.4878,37.5973,301000.0
2009-06-26 14:20:00,54.91,54.91,54.77,54.82,64100.0,37.5973,37.5973,37.5015,37.5357,64100.0
2009-06-26 14:30:00,54.83,54.99,54.79,54.85,90400.0,37.5426,37.6521,37.5152,37.5563,90400.0
2009-06-26 14:40:00,54.84,54.95,54.76,54.78,169800.0,37.5494,37.6247,37.4946,37.5083,169800.0
2009-06-26 14:50:00,54.76,54.91,54.7,54.89,205200.0,37.4946,37.5973,37.4535,37.5836,205200.0
2009-06-26 15:00:00,54.9,55.1,54.83,55.09,215900.0,37.5905,37.7274,37.5426,37.7206,215900.0
2009-06-26 15:10:00,55.09,55.11,54.91,55.0,226500.0,37.7206,37.7343,37.5973,37.659,226500.0
2009-06-26 15:20:00,55.0,55.03,54.88,54.95,151700.0,37.659,37.6795,37.5768,37.6247,151700.0
2009-06-26 15:30:00,54.95,55.01,54.78,54.84,141800.0,37.6247,37.6658,37.5083,37.5494,141800.0
2009-06-26 15:40:00,54.83,55.08,54.76,54.99,413700.0,37.5426,37.7137,37.4946,37.6521,413700.0
2009-06-26 15:50:00,54.99,54.99,54.54,54.6,653600.0,37.6521,37.6521,37.344,37.3851,653600.0
2009-06-29 09:30:00,55.21,55.45,54.84,54.86,317000.0,37.8028,37.9671,37.5494,37.5631,317000.0
2009-06-29 09:40:00,54.88,55.05,54.65,54.68,286600.0,37.5768,37.6932,37.4193,37.4399,286600.0
2009-06-29 09:50:00,54.71,54.71,54.27,54.49,214500.0,37.4604,37.4604,37.1591,37.3098,214500.0
2009-06-29 10:00:00,54.49,54.77,54.46,54.74,159200.0,37.3098,37.5015,37.2892,37.4809,159200.0
2009-06-29 10:10:00,54.76,55.05,54.73,55.01,167700.0,37.4946,37.6932,37.4741,37.6658,167700.0
2009-06-29 10:20:00,55.01,55.4,54.96,55.37,153500.0,37.6658,37.9328,37.6316,37.9123,153500.0
2009-06-29 10:30:00,55.37,55.48,55.27,55.32,144700.0,37.9123,37.9876,37.8438,37.8781,144700.0
2009-06-29 10:40:00,55.31,55.47,55.24,55.27,143000.0,37.8712,37.9808,37.8233,37.8438,143000.0
2009-06-29 10:50:00,55.27,55.47,55.16,55.41,147100.0,37.8438,37.9808,37.7685,37.9397,147100.0
2009-06-29 11:00:00,55.41,55.41,55.07,55.08,142700.0,37.9397,37.9397,37.7069,37.7137,142700.0
2009-06-29 11:10:00,55.11,55.11,54.82,54.86,285000.0,37.7343,37.7343,37.5357,37.5631,285000.0
2009-06-29 11:20:00,54.85,55.1,54.84,54.99,116400.0,37.5563,37.7274,37.5494,37.6521,116400.0
2009-06-29 11:30:00,54.99,55.0,54.81,54.82,173200.0,37.6521,37.659,37.5289,37.5357,173200.0
2009-06-29 11:40:00,54.82,54.89,54.7,54.82,164000.0,37.5357,37.5836,37.4535,37.5357,164000.0
2009-06-29 11:50:00,54.83,54.96,54.76,54.96,81600.0,37.5426,37.6316,37.4946,37.6316,81600.0
2009-06-29 12:00:00,54.97,54.97,54.51,54.51,134600.0,37.6384,37.6384,37.3235,37.3235,134600.0
2009-06-29 12:10:00,54.51,54.75,54.51,54.6,156400.0,37.3235,37.4878,37.3235,37.3851,156400.0
2009-06-29 12:20:00,54.6,54.67,54.5,54.61,78400.0,37.3851,37.433,37.3166,37.3919,78400.0
2009-06-29 12:30:00,54.61,54.65,54.48,54.58,109300.0,37.3919,37.4193,37.3029,37.3714,109300.0
2009-06-29 12:40:00,54.58,54.59,54.38,54.44,77300.0,37.3714,37.3782,37.2344,37.2755,77300.0
2009-06-29 12:50:00,54.44,54.59,54.37,54.55,78000.0,37.2755,37.3782,37.2276,37.3508,78000.0
2009-06-29 13:00:00,54.55,54.73,54.55,54.65,126100.0,37.3508,37.4741,37.3508,37.4193,126100.0
2009-06-29 13:10:00,54.65,54.88,54.64,54.72,137600.0,37.4193,37.5768,37.4125,37.4672,137600.0
2009-06-29 13:20:00,54.72,54.72,54.54,54.54,100600.0,37.4672,37.4672,37.344,37.344,100600.0
2009-06-29 13:30:00,54.54,54.65,54.53,54.62,93200.0,37.344,37.4193,37.3371,37.3988,93200.0
2009-06-29 13:40:00,54.61,54.62,54.51,54.59,69200.0,37.3919,37.3988,37.3235,37.3782,69200.0
2009-06-29 13:50:00,54.6,54.83,54.58,54.74,126200.0,37.3851,37.5426,37.3714,37.4809,126200.0
2009-06-29 14:00:00,54.75,54.76,54.51,54.57,141200.0,37.4878,37.4946,37.3235,37.3645,141200.0
2009-06-29 14:10:00,54.59,54.74,54.59,54.6,109700.0,37.3782,37.4809,37.3782,37.3851,109700.0
2009-06-29 14:20:00,54.6,54.61,54.4,54.51,128600.0,37.3851,37.3919,37.2481,37.3235,128600.0
2009-06-29 14:30:00,54.51,54.6,54.49,54.56,103000.0,37.3235,37.3851,37.3098,37.3577,103000.0
2009-06-29 14:40:00,54.57,54.65,54.51,54.55,116100.0,37.3645,37.4193,37.3235,37.3508,116100.0
2009-06-29 14:50:00,54.54,54.69,54.46,54.62,106400.0,37.344,37.4467,37.2892,37.3988,106400.0
2009-06-29 15:00:00,54.62,54.73,54.58,54.64,99800.0,37.3988,37.4741,37.3714,37.4125,99800.0
2009-06-29 15:10:00,54.63,54.79,54.63,54.76,153200.0,37.4056,37.5152,37.4056,37.4946,153200.0
2009-06-29 15:20:00,54.77,54.78,54.58,54.62,367400.0,37.5015,37.5083,37.3714,37.3988,367400.0
2009-06-29 15:30:00,54.61,54.61,54.25,54.25,303400.0,37.3919,37.3919,37.1454,37.1454,303400.0
2009-06-29 15:40:00,54.26,54.61,54.23,54.37,413900.0,37.1523,37.3919,37.1317,37.2276,413900.0
2009-06-29 15:50:00,54.36,54.86,54.3,54.86,1245500.0,37.2207,37.5631,37.1797,37.5631,1245500.0
2009-06-30 09:30:00,55.0,55.63,54.79,55.27,433200.0,37.659,38.0903,37.5152,37.8438,433200.0
2009-06-30 09:40:00,55.25,55.49,55.11,55.25,216800.0,37.8301,37.9945,37.7343,37.8301,216800.0
2009-06-30 09:50:00,55.23,55.32,54.99,55.0,239500.0,37.8164,37.8781,37.6521,37.659,239500.0
2009-06-30 10:00:00,54.99,55.07,54.48,54.81,576800.0,37.6521,37.7069,37.3029,37.5289,576800.0
2009-06-30 10:10:00,54.82,54.97,54.45,54.45,236500.0,37.5357,37.6384,37.2824,37.2824,236500.0
2009-06-30 10:20:00,54.48,54.53,54.17,54.36,302800.0,37.3029,37.3371,37.0907,37.2207,302800.0
2009-06-30 10:30:00,54.38,54.38,53.68,53.75,447200.0,37.2344,37.2344,36.7551,36.8031,447200.0
2009-06-30 10:40:00,53.78,54.04,53.66,54.0,258000.0,36.8236,37.0016,36.7415,36.9743,258000.0
2009-06-30 10:50:00,54.02,54.02,53.65,53.73,426200.0,36.9879,36.9879,36.7346,36.7894,426200.0
2009-06-30 11:00:00,53.73,53.83,53.36,53.37,485600.0,36.7894,36.8579,36.536,36.5429,485600.0
2009-06-30 11:10:00,53.37,53.46,53.23,53.41,263300.0,36.5429,36.6045,36.447,36.5703,263300.0
2009-06-30 11:20:00,53.43,53.7,53.4,53.5,223500.0,36.584,36.7688,36.5634,36.6319,223500.0
2009-06-30 11:30:00,53.5,53.5,53.05,53.13,228800.0,36.6319,36.6319,36.3238,36.3786,228800.0
2009-06-30 11:40:00,53.14,53.28,53.08,53.27,177100.0,36.3854,36.4813,36.3443,36.4744,177100.0
2009-06-30 11:50:00,53.26,53.38,53.17,53.24,202000.0,36.4676,36.5497,36.4059,36.4539,202000.0
2009-06-30 12:00:00,53.24,53.53,53.2,53.49,147200.0,36.4539,36.6524,36.4265,36.6251,147200.0
2009-06-30 12:10:00,53.5,53.8,53.49,53.75,152200.0,36.6319,36.8373,36.6251,36.8031,152200.0
2009-06-30 12:20:00,53.74,53.85,53.59,53.8,179900.0,36.7962,36.8715,36.6935,36.8373,179900.0
2009-06-30 12:30:00,53.79,54.04,53.77,54.01,181000.0,36.8305,37.0016,36.8168,36.9811,181000.0
2009-06-30 12:40:00,54.0,54.07,53.99,54.01,119600.0,36.9743,37.0222,36.9674,36.9811,119600.0
2009-06-30 12:50:00,54.01,54.18,53.99,54.1,136700.0,36.9811,37.0975,36.9674,37.0427,136700.0
2009-06-30 13:00:00,54.1,54.1,53.78,53.86,257800.0,37.0427,37.0427,36.8236,36.8784,257800.0
2009-06-30 13:10:00,53.88,53.89,53.63,53.65,147400.0,36.8921,36.8989,36.7209,36.7346,147400.0
2009-06-30 13:20:00,53.64,53.76,53.61,53.69,118700.0,36.7278,36.8099,36.7072,36.762,118700.0
2009-06-30 13:30:00,53.68,53.71,53.6,53.62,83800.0,36.7551,36.7757,36.7004,36.7141,83800.0
2009-06-30 13:40:00,53.62,53.78,53.6,53.67,134700.0,36.7141,36.8236,36.7004,36.7483,134700.0
2009-06-30 13:50:00,53.67,53.68,53.51,53.55,113900.0,36.7483,36.7551,36.6387,36.6661,113900.0
2009-06-30 14:00:00,53.56,53.69,53.5,53.64,188000.0,36.673,36.762,36.6319,36.7278,188000.0
2009-06-30 14:10:00,53.65,53.74,53.65,53.72,89000.0,36.7346,36.7962,36.7346,36.7825,89000.0
2009-06-30 14:20:00,53.72,53.95,53.66,53.94,163500.0,36.7825,36.94,36.7415,36.9332,163500.0
2009-06-30 14:30:00,53.94,54.16,53.81,54.15,170000.0,36.9332,37.0838,36.8442,37.077,170000.0
2009-06-30 14:40:00,54.15,54.25,54.0,54.0,300100.0,37.077,37.1454,36.9743,36.9743,300100.0
2009-06-30 14:50:00,54.01,54.14,54.0,54.1,166300.0,36.9811,37.0701,36.9743,37.0427,166300.0
2009-06-30 15:00:00,54.1,54.11,53.9,53.93,227400.0,37.0427,37.0496,36.9058,36.9263,227400.0
2009-06-30 15:10:00,53.93,54.09,53.89,53.93,233600.0,36.9263,37.0359,36.8989,36.9263,233600.0
2009-06-30 15:20:00,53.93,54.17,53.91,54.05,201400.0,36.9263,37.0907,36.9126,37.0085,201400.0
2009-06-30 15:30:00,54.05,54.23,54.03,54.15,354600.0,37.0085,37.1317,36.9948,37.077,354600.0
2009-06-30 15:40:00,54.15,54.3,54.1,54.23,311700.0,37.077,37.1797,37.0427,37.1317,311700.0
2009-06-30 15:50:00,54.23,54.25,53.95,54.1,731800.0,37.1317,37.1454,36.94,37.0427,731800.0
2009-07-01 09:30:00,55.09,55.25,54.68,55.17,472300.0,37.7206,37.8301,37.4399,37.7754,472300.0
2009-07-01 09:40:00,55.16,55.21,54.76,55.0,271600.0,37.7685,37.8028,37.4946,37.659,271600.0
2009-07-01 09:50:00,55.0,55.19,54.94,55.05,235200.0,37.659,37.7891,37.6179,37.6932,235200.0
2009-07-01 10:00:00,55.05,55.11,54.8,55.05,286600.0,37.6932,37.7343,37.522,37.6932,286600.0
2009-07-01 10:10:00,55.06,55.44,54.93,55.37,248000.0,37.7,37.9602,37.611,37.9123,248000.0
2009-07-01 10:20:00,55.38,55.73,55.34,55.64,373400.0,37.9192,38.1588,37.8918,38.0972,373400.0
2009-07-01 10:30:00,55.64,55.64,55.12,55.16,285500.0,38.0972,38.0972,37.7411,37.7685,285500.0
2009-07-01 10:40:00,55.14,55.24,54.89,54.93,220800.0,37.7548,37.8233,37.5836,37.611,220800.0
2009-07-01 10:50:00,54.93,55.05,54.91,55.04,138200.0,37.611,37.6932,37.5973,37.6864,138200.0
2009-07-01 11:00:00,55.04,55.15,54.97,55.11,153200.0,37.6864,37.7617,37.6384,37.7343,153200.0
2009-07-01 11:10:00,55.11,55.12,54.96,55.0,84900.0,37.7343,37.7411,37.6316,37.659,84900.0
2009-07-01 11:20:00,55.0,55.01,54.64,54.65,145800.0,37.659,37.6658,37.4125,37.4193,145800.0
2009-07-01 11:30:00,54.64,54.92,54.64,54.86,117700.0,37.4125,37.6042,37.4125,37.5631,117700.0
2009-07-01 11:40:00,54.87,54.89,54.58,54.64,196000.0,37.5699,37.5836,37.3714,37.4125,196000.0
2009-07-01 11:50:00,54.62,54.69,54.54,54.64,211000.0,37.3988,37.4467,37.344,37.4125,211000.0
2009-07-01 12:00:00,54.64,55.1,54.63,55.02,276700.0,37.4125,37.7274,37.4056,37.6727,276700.0
2009-07-01 12:10:00,55.02,55.05,54.57,54.66,234900.0,37.6727,37.6932,37.3645,37.4262,234900.0
2009-07-01 12:20:00,54.67,55.0,54.66,54.94,111800.0,37.433,37.659,37.4262,37.6179,111800.0
2009-07-01 12:30:00,54.92,54.96,54.86,54.9,97000.0,37.6042,37.6316,37.5631,37.5905,97000.0
2009-07-01 12:40:00,54.91,54.93,54.77,54.82,78000.0,37.5973,37.611,37.5015,37.5357,78000.0
2009-07-01 12:50:00,54.82,54.83,54.51,54.51,152000.0,37.5357,37.5426,37.3235,37.3235,152000.0
2009-07-01 13:00:00,54.51,54.77,54.5,54.75,154800.0,37.3235,37.5015,37.3166,37.4878,154800.0
2009-07-01 13:10:00,54.77,54.9,54.76,54.89,71200.0,37.5015,37.5905,37.4946,37.5836,71200.0
2009-07-01 13:20:00,54.9,55.03,54.84,54.99,147200.0,37.5905,37.6795,37.5494,37.6521,147200.0
2009-07-01 13:30:00,55.0,55.01,54.87,54.99,73600.0,37.659,37.6658,37.5699,37.6521,73600.0
2009-07-01 13:40:00,54.97,55.0,54.77,54.83,76400.0,37.6384,37.659,37.5015,37.5426,76400.0
2009-07-01 13:50:00,54.83,54.94,54.79,54.93,73900.0,37.5426,37.6179,37.5152,37.611,73900.0
2009-07-01 14:00:00,54.94,54.98,54.67,54.73,130300.0,37.6179,37.6453,37.433,37.4741,130300.0
2009-07-01 14:10:00,54.72,54.74,54.51,54.61,174400.0,37.4672,37.4809,37.3235,37.3919,174400.0
2009-07-01 14:20:00,54.61,54.75,54.53,54.72,101500.0,37.3919,37.4878,37.3371,37.4672,101500.0
2009-07-01 14:30:00,54.72,54.81,54.55,54.63,139500.0,37.4672,37.5289,37.3508,37.4056,139500.0
2009-07-01 14:40:00,54.64,54.77,54.6,54.65,79900.0,37.4125,37.5015,37.3851,37.4193,79900.0
2009-07-01 14:50:00,54.65,54.7,54.44,54.53,119200.0,37.4193,37.4535,37.2755,37.3371,119200.0
2009-07-01 15:00:00,54.53,54.7,54.48,54.61,117700.0,37.3371,37.4535,37.3029,37.3919,117700.0
2009-07-01 15:10:00,54.62,54.67,54.46,54.55,180500.0,37.3988,37.433,37.2892,37.3508,180500.0
2009-07-01 15:20:00,54.55,54.69,54.38,54.42,212400.0,37.3508,37.4467,37.2344,37.2618,212400.0
2009-07-01 15:30:00,54.42,54.47,54.34,54.45,181200.0,37.2618,37.2961,37.2071,37.2824,181200.0
2009-07-01 15:40:00,54.45,54.54,54.2,54.24,304600.0,37.2824,37.344,37.1112,37.1386,304600.0
2009-07-01 15:50:00,54.24,54.37,54.17,54.24,500800.0,37.1386,37.2276,37.0907,37.1386,500800.0
2009-07-02 09:30:00,52.96,52.98,52.2,52.24,497100.0,36.2622,36.2759,35.7418,35.7692,497100.0
2009-07-02 09:40:00,52.24,52.33,52.02,52.33,323200.0,35.7692,35.8308,35.6185,35.8308,323200.0
2009-07-02 09:50:00,52.33,52.35,51.85,51.93,413000.0,35.8308,35.8445,35.5021,35.5569,413000.0
2009-07-02 10:00:00,51.92,52.02,51.49,51.57,511700.0,35.5501,35.6185,35.2556,35.3104,511700.0
2009-07-02 10:10:00,51.56,51.6,51.37,51.48,346600.0,35.3036,35.331,35.1735,35.2488,346600.0
2009-07-02 10:20:00,51.48,51.55,51.18,51.46,364400.0,35.2488,35.2967,35.0434,35.2351,364400.0
2009-07-02 10:30:00,51.47,51.86,51.43,51.73,503700.0,35.2419,35.509,35.2146,35.42,503700.0
2009-07-02 10:40:00,51.73,52.1,51.71,52.09,341800.0,35.42,35.6733,35.4063,35.6665,341800.0
2009-07-02 10:50:00,52.09,52.18,51.97,52.01,211400.0,35.6665,35.7281,35.5843,35.6117,211400.0
2009-07-02 11:00:00,52.02,52.25,52.0,52.23,228300.0,35.6185,35.776,35.6048,35.7623,228300.0
2009-07-02 11:10:00,52.23,52.28,51.91,51.94,184100.0,35.7623,35.7966,35.5432,35.5638,184100.0
2009-07-02 11:20:00,51.93,52.04,51.86,51.97,159000.0,35.5569,35.6322,35.509,35.5843,159000.0
2009-07-02 11:30:00,51.99,52.03,51.87,52.01,120900.0,35.598,35.6254,35.5158,35.6117,120900.0
2009-07-02 11:40:00,51.99,52.1,51.8,51.96,179300.0,35.598,35.6733,35.4679,35.5774,179300.0
2009-07-02 11:50:00,51.95,52.06,51.89,52.04,127900.0,35.5706,35.6459,35.5295,35.6322,127900.0
2009-07-02 12:00:00,52.04,52.12,51.99,52.01,108500.0,35.6322,35.687,35.598,35.6117,108500.0
2009-07-02 12:10:00,52.03,52.21,52.03,52.09,109100.0,35.6254,35.7486,35.6254,35.6665,109100.0
2009-07-02 12:20:00,52.08,52.18,52.04,52.12,76700.0,35.6596,35.7281,35.6322,35.687,76700.0
2009-07-02 12:30:00,52.12,52.14,51.95,52.06,158400.0,35.687,35.7007,35.5706,35.6459,158400.0
2009-07-02 12:40:00,52.06,52.13,51.92,51.93,103000.0,35.6459,35.6938,35.5501,35.5569,103000.0
2009-07-02 12:50:00,51.93,51.95,51.85,51.92,90100.0,35.5569,35.5706,35.5021,35.5501,90100.0
2009-07-02 13:00:00,51.91,52.03,51.91,52.0,85400.0,35.5432,35.6254,35.5432,35.6048,85400.0
2009-07-02 13:10:00,52.01,52.1,51.96,52.03,66000.0,35.6117,35.6733,35.5774,35.6254,66000.0
2009-07-02 13:20:00,52.01,52.12,51.94,52.05,103300.0,35.6117,35.687,35.5638,35.6391,103300.0
2009-07-02 13:30:00,52.04,52.04,51.9,51.97,96900.0,35.6322,35.6322,35.5364,35.5843,96900.0
2009-07-02 13:40:00,51.98,52.1,51.96,52.1,69800.0,35.5911,35.6733,35.5774,35.6733,69800.0
2009-07-02 13:50:00,52.11,52.15,52.0,52.13,102300.0,35.6802,35.7075,35.6048,35.6938,102300.0
2009-07-02 14:00:00,52.13,52.26,52.11,52.2,107100.0,35.6938,35.7829,35.6802,35.7418,107100.0
2009-07-02 14:10:00,52.19,52.33,52.1,52.13,176000.0,35.7349,35.8308,35.6733,35.6938,176000.0
2009-07-02 14:20:00,52.12,52.25,52.11,52.16,87300.0,35.687,35.776,35.6802,35.7144,87300.0
2009-07-02 14:30:00,52.15,52.24,52.03,52.16,84100.0,35.7075,35.7692,35.6254,35.7144,84100.0
2009-07-02 14:40:00,52.16,52.19,51.98,52.0,99100.0,35.7144,35.7349,35.5911,35.6048,99100.0
2009-07-02 14:50:00,52.01,52.08,51.99,52.03,55900.0,35.6117,35.6596,35.598,35.6254,55900.0
2009-07-02 15:00:00,52.04,52.07,51.99,52.06,121800.0,35.6322,35.6528,35.598,35.6459,121800.0
2009-07-02 15:10:00,52.05,52.05,51.92,51.98,129700.0,35.6391,35.6391,35.5501,35.5911,129700.0
2009-07-02 15:20:00,51.98,51.98,51.68,51.69,339500.0,35.5911,35.5911,35.3857,35.3926,339500.0
2009-07-02 15:30:00,51.7,51.75,51.58,51.72,338700.0,35.3994,35.4337,35.3173,35.4131,338700.0
2009-07-02 15:40:00,51.72,51.85,51.68,51.84,385900.0,35.4131,35.5021,35.3857,35.4953,385900.0
2009-07-02 15:50:00,51.84,51.89,51.51,51.66,848500.0,35.4953,35.5295,35.2693,35.372,848500.0
2009-07-06 09:30:00,50.7,51.54,50.7,51.24,829400.0,34.7147,35.2899,34.7147,35.0845,829400.0
2009-07-06 09:40:00,51.23,51.5,50.66,50.91,806700.0,35.0776,35.2625,34.6873,34.8585,806700.0
2009-07-06 09:50:00,50.9,51.15,50.7,51.08,522200.0,34.8517,35.0228,34.7147,34.9749,522200.0
2009-07-06 10:00:00,51.08,51.34,50.92,51.08,445900.0,34.9749,35.1529,34.8654,34.9749,445900.0
2009-07-06 10:10:00,51.08,51.09,50.71,50.71,389400.0,34.9749,34.9818,34.7216,34.7216,389400.0
2009-07-06 10:20:00,50.7,50.9,50.56,50.63,397500.0,34.7147,34.8517,34.6189,34.6668,397500.0
2009-07-06 10:30:00,50.63,50.63,50.35,50.54,308300.0,34.6668,34.6668,34.4751,34.6052,308300.0
2009-07-06 10:40:00,50.53,50.82,50.48,50.74,405300.0,34.5983,34.7969,34.5641,34.7421,405300.0
2009-07-06 10:50:00,50.74,50.93,50.73,50.88,300400.0,34.7421,34.8722,34.7353,34.838,300400.0
2009-07-06 11:00:00,50.86,51.02,50.81,50.81,201600.0,34.8243,34.9338,34.79,34.79,201600.0
2009-07-06 11:10:00,50.82,50.95,50.78,50.87,273400.0,34.7969,34.8859,34.7695,34.8311,273400.0
2009-07-06 11:20:00,50.86,50.94,50.68,50.92,257800.0,34.8243,34.879,34.701,34.8654,257800.0
2009-07-06 11:30:00,50.93,51.11,50.91,51.04,214400.0,34.8722,34.9954,34.8585,34.9475,214400.0
2009-07-06 11:40:00,51.06,51.15,50.98,51.14,166300.0,34.9612,35.0228,34.9064,35.016,166300.0
2009-07-06 11:50:00,51.14,51.14,50.84,50.98,194100.0,35.016,35.016,34.8106,34.9064,194100.0
2009-07-06 12:00:00,50.98,51.13,50.97,50.99,184500.0,34.9064,35.0091,34.8996,34.9133,184500.0
2009-07-06 12:10:00,50.99,51.16,50.98,51.16,119500.0,34.9133,35.0297,34.9064,35.0297,119500.0
2009-07-06 12:20:00,51.16,51.17,50.81,50.85,145900.0,35.0297,35.0365,34.79,34.8174,145900.0
2009-07-06 12:30:00,50.85,50.98,50.75,50.83,114600.0,34.8174,34.9064,34.749,34.8037,114600.0
2009-07-06 12:40:00,50.84,50.88,50.62,50.67,198400.0,34.8106,34.838,34.6599,34.6942,198400.0
2009-07-06 12:50:00,50.67,50.73,50.63,50.67,68000.0,34.6942,34.7353,34.6668,34.6942,68000.0
2009-07-06 13:00:00,50.68,50.86,50.68,50.86,129200.0,34.701,34.8243,34.701,34.8243,129200.0
2009-07-06 13:10:00,50.87,51.07,50.79,50.98,165300.0,34.8311,34.9681,34.7763,34.9064,165300.0
2009-07-06 13:20:00,50.97,51.09,50.89,51.0,331700.0,34.8996,34.9818,34.8448,34.9201,331700.0
2009-07-06 13:30:00,51.0,51.07,50.9,51.07,289800.0,34.9201,34.9681,34.8517,34.9681,289800.0
2009-07-06 13:40:00,51.08,51.12,50.8,50.89,138600.0,34.9749,35.0023,34.7832,34.8448,138600.0
2009-07-06 13:50:00,50.89,50.98,50.85,50.94,161000.0,34.8448,34.9064,34.8174,34.879,161000.0
2009-07-06 14:00:00,50.94,50.98,50.85,50.88,202300.0,34.879,34.9064,34.8174,34.838,202300.0
2009-07-06 14:10:00,50.88,51.18,50.88,50.96,244400.0,34.838,35.0434,34.838,34.8927,244400.0
2009-07-06 14:20:00,50.95,50.96,50.81,50.94,135400.0,34.8859,34.8927,34.79,34.879,135400.0
2009-07-06 14:30:00,50.94,51.23,50.93,51.08,155400.0,34.879,35.0776,34.8722,34.9749,155400.0
2009-07-06 14:40:00,51.08,51.14,50.97,51.09,129600.0,34.9749,35.016,34.8996,34.9818,129600.0
2009-07-06 14:50:00,51.09,51.1,50.9,51.02,137500.0,34.9818,34.9886,34.8517,34.9338,137500.0
2009-07-06 15:00:00,51.02,51.33,51.02,51.23,273300.0,34.9338,35.1461,34.9338,35.0776,273300.0
2009-07-06 15:10:00,51.22,51.29,51.14,51.19,202800.0,35.0708,35.1187,35.016,35.0502,202800.0
2009-07-06 15:20:00,51.19,51.22,51.04,51.04,289200.0,35.0502,35.0708,34.9475,34.9475,289200.0
2009-07-06 15:30:00,51.04,51.05,50.86,50.98,369500.0,34.9475,34.9544,34.8243,34.9064,369500.0
2009-07-06 15:40:00,50.98,51.4,50.96,51.33,479900.0,34.9064,35.194,34.8927,35.1461,479900.0
2009-07-06 15:50:00,51.33,51.52,51.33,51.52,731900.0,35.1461,35.2762,35.1461,35.2762,731900.0
2009-07-07 09:30:00,51.35,51.62,50.81,50.83,503500.0,35.1598,35.3446,34.79,34.8037,503500.0
2009-07-07 09:40:00,50.83,51.01,50.42,50.43,384200.0,34.8037,34.927,34.523,34.5298,384200.0
2009-07-07 09:50:00,50.43,50.77,50.36,50.59,445600.0,34.5298,34.7626,34.4819,34.6394,445600.0
2009-07-07 10:00:00,50.58,50.59,50.06,50.22,410700.0,34.6326,34.6394,34.2765,34.3861,410700.0
2009-07-07 10:10:00,50.2,50.29,49.79,50.0,656200.0,34.3724,34.434,34.0916,34.2354,656200.0
2009-07-07 10:20:00,49.99,50.26,49.98,50.17,320400.0,34.2286,34.4134,34.2217,34.3518,320400.0
2009-07-07 10:30:00,50.17,50.18,49.8,49.91,286600.0,34.3518,34.3587,34.0985,34.1738,286600.0
2009-07-07 10:40:00,49.91,50.35,49.91,50.29,280800.0,34.1738,34.4751,34.1738,34.434,280800.0
2009-07-07 10:50:00,50.29,50.29,50.01,50.08,159000.0,34.434,34.434,34.2423,34.2902,159000.0
2009-07-07 11:00:00,50.06,50.13,49.96,50.1,157400.0,34.2765,34.3244,34.208,34.3039,157400.0
2009-07-07 11:10:00,50.1,50.2,50.05,50.14,159300.0,34.3039,34.3724,34.2697,34.3313,159300.0
2009-07-07 11:20:00,50.12,50.23,49.9,49.91,165200.0,34.3176,34.3929,34.1669,34.1738,165200.0
2009-07-07 11:30:00,49.9,49.97,49.81,49.82,125600.0,34.1669,34.2149,34.1053,34.1122,125600.0
2009-07-07 11:40:00,49.81,49.85,49.62,49.8,208400.0,34.1053,34.1327,33.9752,34.0985,208400.0
2009-07-07 11:50:00,49.8,49.83,49.73,49.74,163300.0,34.0985,34.119,34.0505,34.0574,163300.0
2009-07-07 12:00:00,49.75,49.83,49.67,49.7,277600.0,34.0642,34.119,34.0095,34.03,277600.0
2009-07-07 12:10:00,49.72,49.89,49.71,49.89,127300.0,34.0437,34.1601,34.0369,34.1601,127300.0
2009-07-07 12:20:00,49.89,49.89,49.6,49.63,189700.0,34.1601,34.1601,33.9615,33.9821,189700.0
2009-07-07 12:30:00,49.64,49.64,49.5,49.5,255600.0,33.9889,33.9889,33.8931,33.8931,255600.0
2009-07-07 12:40:00,49.5,49.58,49.45,49.56,244800.0,33.8931,33.9478,33.8588,33.9341,244800.0
2009-07-07 12:50:00,49.56,49.69,49.54,49.57,254400.0,33.9341,34.0232,33.9205,33.941,254400.0
2009-07-07 13:00:00,49.57,49.79,49.57,49.78,173100.0,33.941,34.0916,33.941,34.0848,173100.0
2009-07-07 13:10:00,49.78,49.95,49.75,49.94,322400.0,34.0848,34.2012,34.0642,34.1943,322400.0
2009-07-07 13:20:00,49.95,50.03,49.82,49.83,259400.0,34.2012,34.256,34.1122,34.119,259400.0
2009-07-07 13:30:00,49.84,50.12,49.84,50.1,236300.0,34.1259,34.3176,34.1259,34.3039,236300.0
2009-07-07 13:40:00,50.07,50.07,49.75,49.76,144800.0,34.2833,34.2833,34.0642,34.0711,144800.0
2009-07-07 13:50:00,49.76,49.79,49.56,49.72,250200.0,34.0711,34.0916,33.9341,34.0437,250200.0
2009-07-07 14:00:00,49.71,49.79,49.59,49.59,163000.0,34.0369,34.0916,33.9547,33.9547,163000.0
2009-07-07 14:10:00,49.6,49.78,49.52,49.62,171200.0,33.9615,34.0848,33.9068,33.9752,171200.0
2009-07-07 14:20:00,49.61,49.69,49.54,49.68,140000.0,33.9684,34.0232,33.9205,34.0163,140000.0
2009-07-07 14:30:00,49.68,49.69,49.54,49.67,165800.0,34.0163,34.0232,33.9205,34.0095,165800.0
2009-07-07 14:40:00,49.65,49.74,49.47,49.55,214700.0,33.9958,34.0574,33.8725,33.9273,214700.0
2009-07-07 14:50:00,49.56,49.56,49.31,49.41,352700.0,33.9341,33.9341,33.763,33.8314,352700.0
2009-07-07 15:00:00,49.41,49.42,49.06,49.21,517000.0,33.8314,33.8383,33.5918,33.6945,517000.0
2009-07-07 15:10:00,49.21,49.38,49.17,49.31,310600.0,33.6945,33.8109,33.6671,33.763,310600.0
2009-07-07 15:20:00,49.32,49.48,49.21,49.44,265400.0,33.7698,33.8794,33.6945,33.852,265400.0
2009-07-07 15:30:00,49.45,49.48,49.28,49.31,232100.0,33.8588,33.8794,33.7424,33.763,232100.0
2009-07-07 15:40:00,49.33,49.41,49.11,49.15,415400.0,33.7767,33.8314,33.626,33.6534,415400.0
2009-07-07 15:50:00,49.15,49.27,49.03,49.2,821800.0,33.6534,33.7356,33.5713,33.6877,821800.0
2009-07-08 09:30:00,49.57,49.89,49.4,49.5,564900.0,33.941,34.1601,33.8246,33.8931,564900.0
2009-07-08 09:40:00,49.47,49.65,49.28,49.53,369800.0,33.8725,33.9958,33.7424,33.9136,369800.0
2009-07-08 09:50:00,49.51,49.67,49.25,49.29,331400.0,33.8999,34.0095,33.7219,33.7493,331400.0
2009-07-08 10:00:00,49.28,49.69,49.26,49.4,345600.0,33.7424,34.0232,33.7287,33.8246,345600.0
2009-07-08 10:10:00,49.39,49.63,49.35,49.63,171200.0,33.8177,33.9821,33.7904,33.9821,171200.0
2009-07-08 10:20:00,49.63,49.8,49.35,49.43,216200.0,33.9821,34.0985,33.7904,33.8451,216200.0
2009-07-08 10:30:00,49.43,49.43,49.0,49.13,438600.0,33.8451,33.8451,33.5507,33.6397,438600.0
2009-07-08 10:40:00,49.11,49.46,49.04,49.34,268900.0,33.626,33.8657,33.5781,33.7835,268900.0
2009-07-08 10:50:00,49.34,49.47,49.01,49.07,235300.0,33.7835,33.8725,33.5576,33.5986,235300.0
2009-07-08 11:00:00,49.06,49.06,48.66,48.69,362600.0,33.5918,33.5918,33.3179,33.3385,362600.0
2009-07-08 11:10:00,48.7,48.81,48.55,48.69,306700.0,33.3453,33.4206,33.2426,33.3385,306700.0
2009-07-08 11:20:00,48.71,48.71,48.24,48.37,415500.0,33.3521,33.3521,33.0303,33.1193,415500.0
2009-07-08 11:30:00,48.38,48.48,48.13,48.44,344500.0,33.1262,33.1947,32.955,33.1673,344500.0
2009-07-08 11:40:00,48.42,48.58,48.34,48.43,278000.0,33.1536,33.2631,33.0988,33.1604,278000.0
2009-07-08 11:50:00,48.43,48.44,48.15,48.37,179700.0,33.1604,33.1673,32.9687,33.1193,179700.0
2009-07-08 12:00:00,48.38,48.58,48.25,48.55,166500.0,33.1262,33.2631,33.0372,33.2426,166500.0
2009-07-08 12:10:00,48.54,48.55,48.32,48.37,160100.0,33.2357,33.2426,33.0851,33.1193,160100.0
2009-07-08 12:20:00,48.36,48.37,48.17,48.26,207800.0,33.1125,33.1193,32.9824,33.044,207800.0
2009-07-08 12:30:00,48.27,48.47,48.24,48.35,189400.0,33.0509,33.1878,33.0303,33.1057,189400.0
2009-07-08 12:40:00,48.35,48.55,48.27,48.43,152000.0,33.1057,33.2426,33.0509,33.1604,152000.0
2009-07-08 12:50:00,48.43,48.67,48.4,48.41,108600.0,33.1604,33.3248,33.1399,33.1467,108600.0
2009-07-08 13:00:00,48.4,48.9,48.34,48.8,248600.0,33.1399,33.4822,33.0988,33.4138,248600.0
2009-07-08 13:10:00,48.81,48.98,48.73,48.78,166300.0,33.4206,33.537,33.3658,33.4001,166300.0
2009-07-08 13:20:00,48.79,49.35,48.77,49.28,250200.0,33.4069,33.7904,33.3932,33.7424,250200.0
2009-07-08 13:30:00,49.29,49.39,49.02,49.05,210400.0,33.7493,33.8177,33.5644,33.5849,210400.0
2009-07-08 13:40:00,49.05,49.34,49.03,49.3,226300.0,33.5849,33.7835,33.5713,33.7561,226300.0
2009-07-08 13:50:00,49.3,49.31,49.05,49.08,263300.0,33.7561,33.763,33.5849,33.6055,263300.0
2009-07-08 14:00:00,49.08,49.09,48.7,48.82,216200.0,33.6055,33.6123,33.3453,33.4275,216200.0
2009-07-08 14:10:00,48.82,48.83,48.57,48.68,216100.0,33.4275,33.4343,33.2563,33.3316,216100.0
2009-07-08 14:20:00,48.68,48.87,48.5,48.63,277800.0,33.3316,33.4617,33.2084,33.2974,277800.0
2009-07-08 14:30:00,48.63,48.92,48.5,48.92,185700.0,33.2974,33.4959,33.2084,33.4959,185700.0
2009-07-08 14:40:00,48.9,48.96,48.73,48.76,128400.0,33.4822,33.5233,33.3658,33.3864,128400.0
2009-07-08 14:50:00,48.76,49.21,48.72,49.18,312200.0,33.3864,33.6945,33.359,33.674,312200.0
2009-07-08 15:00:00,49.2,49.52,49.12,49.5,533200.0,33.6877,33.9068,33.6329,33.8931,533200.0
2009-07-08 15:10:00,49.5,49.58,49.25,49.32,646000.0,33.8931,33.9478,33.7219,33.7698,646000.0
2009-07-08 15:20:00,49.28,49.45,49.1,49.27,356700.0,33.7424,33.8588,33.6192,33.7356,356700.0
2009-07-08 15:30:00,49.27,49.68,49.2,49.68,333200.0,33.7356,34.0163,33.6877,34.0163,333200.0
2009-07-08 15:40:00,49.66,50.07,49.57,49.89,654400.0,34.0026,34.2833,33.941,34.1601,654400.0
2009-07-08 15:50:00,49.88,49.97,49.69,49.9,862600.0,34.1533,34.2149,34.0232,34.1669,862600.0
2009-07-09 09:30:00,50.2,50.46,49.8,49.83,636600.0,34.3724,34.5504,34.0985,34.119,636600.0
2009-07-09 09:40:00,49.84,50.04,49.41,49.44,506400.0,34.1259,34.2628,33.8314,33.852,506400.0
2009-07-09 09:50:00,49.43,49.72,49.28,49.58,322800.0,33.8451,34.0437,33.7424,33.9478,322800.0
2009-07-09 10:00:00,49.56,50.2,49.49,50.08,456200.0,33.9341,34.3724,33.8862,34.2902,456200.0
2009-07-09 10:10:00,50.09,50.35,49.93,50.08,421100.0,34.297,34.4751,34.1875,34.2902,421100.0
2009-07-09 10:20:00,50.05,50.07,49.45,49.71,289600.0,34.2697,34.2833,33.8588,34.0369,289600.0
2009-07-09 10:30:00,49.72,50.09,49.55,49.8,427900.0,34.0437,34.297,33.9273,34.0985,427900.0
2009-07-09 10:40:00,49.81,50.11,49.58,49.6,196800.0,34.1053,34.3107,33.9478,33.9615,196800.0
2009-07-09 10:50:00,49.6,50.03,49.58,49.93,163700.0,33.9615,34.256,33.9478,34.1875,163700.0
2009-07-09 11:00:00,49.92,50.0,49.64,50.0,308900.0,34.1806,34.2354,33.9889,34.2354,308900.0
2009-07-09 11:10:00,50.0,50.0,49.73,49.88,295200.0,34.2354,34.2354,34.0505,34.1533,295200.0
2009-07-09 11:20:00,49.87,50.06,49.85,49.93,194900.0,34.1464,34.2765,34.1327,34.1875,194900.0
2009-07-09 11:30:00,49.92,50.36,49.86,50.35,267500.0,34.1806,34.4819,34.1396,34.4751,267500.0
2009-07-09 11:40:00,50.34,50.82,50.34,50.68,472300.0,34.4682,34.7969,34.4682,34.701,472300.0
2009-07-09 11:50:00,50.69,50.87,50.54,50.56,249100.0,34.7079,34.8311,34.6052,34.6189,249100.0
2009-07-09 12:00:00,50.54,50.8,50.42,50.76,180900.0,34.6052,34.7832,34.523,34.7558,180900.0
2009-07-09 12:10:00,50.75,50.91,50.51,50.88,164200.0,34.749,34.8585,34.5846,34.838,164200.0
2009-07-09 12:20:00,50.88,51.02,50.81,50.93,235100.0,34.838,34.9338,34.79,34.8722,235100.0
2009-07-09 12:30:00,50.93,51.18,50.9,51.09,228500.0,34.8722,35.0434,34.8517,34.9818,228500.0
2009-07-09 12:40:00,51.08,51.14,50.92,50.97,227300.0,34.9749,35.016,34.8654,34.8996,227300.0
2009-07-09 12:50:00,50.97,51.1,50.77,51.07,185000.0,34.8996,34.9886,34.7626,34.9681,185000.0
2009-07-09 13:00:00,51.08,51.08,50.63,50.85,220800.0,34.9749,34.9749,34.6668,34.8174,220800.0
2009-07-09 13:10:00,50.85,51.11,50.85,50.91,239200.0,34.8174,34.9954,34.8174,34.8585,239200.0
2009-07-09 13:20:00,50.88,50.95,50.65,50.75,183700.0,34.838,34.8859,34.6805,34.749,183700.0
2009-07-09 13:30:00,50.75,50.92,50.58,50.66,166800.0,34.749,34.8654,34.6326,34.6873,166800.0
2009-07-09 13:40:00,50.67,50.89,50.57,50.71,186100.0,34.6942,34.8448,34.6257,34.7216,186100.0
2009-07-09 13:50:00,50.71,50.76,50.61,50.7,127100.0,34.7216,34.7558,34.6531,34.7147,127100.0
2009-07-09 14:00:00,50.69,50.78,50.63,50.71,138200.0,34.7079,34.7695,34.6668,34.7216,138200.0
2009-07-09 14:10:00,50.71,50.96,50.69,50.84,153700.0,34.7216,34.8927,34.7079,34.8106,153700.0
2009-07-09 14:20:00,50.85,50.87,50.72,50.74,130300.0,34.8174,34.8311,34.7284,34.7421,130300.0
2009-07-09 14:30:00,50.74,50.86,50.66,50.76,108900.0,34.7421,34.8243,34.6873,34.7558,108900.0
2009-07-09 14:40:00,50.75,50.76,50.58,50.72,118800.0,34.749,34.7558,34.6326,34.7284,118800.0
2009-07-09 14:50:00,50.71,50.79,50.45,50.49,146400.0,34.7216,34.7763,34.5435,34.5709,146400.0
2009-07-09 15:00:00,50.49,50.59,50.33,50.41,222100.0,34.5709,34.6394,34.4614,34.5162,222100.0
2009-07-09 15:10:00,50.42,50.54,50.36,50.47,182100.0,34.523,34.6052,34.4819,34.5572,182100.0
2009-07-09 15:20:00,50.47,50.47,50.14,50.27,213500.0,34.5572,34.5572,34.3313,34.4203,213500.0
2009-07-09 15:30:00,50.27,50.37,50.13,50.28,292200.0,34.4203,34.4888,34.3244,34.4271,292200.0
2009-07-09 15:40:00,50.29,50.43,50.18,50.33,298000.0,34.434,34.5298,34.3587,34.4614,298000.0
2009-07-09 15:50:00,50.33,50.35,50.09,50.16,619800.0,34.4614,34.4751,34.297,34.345,619800.0
2009-07-10 09:30:00,49.48,50.0,49.32,49.93,498500.0,33.8794,34.2354,33.7698,34.1875,498500.0
2009-07-10 09:40:00,49.91,50.15,49.73,50.1,357900.0,34.1738,34.3381,34.0505,34.3039,357900.0
2009-07-10 09:50:00,50.13,50.45,49.76,50.0,527300.0,34.3244,34.5435,34.0711,34.2354,527300.0
2009-07-10 10:00:00,50.0,50.1,49.02,49.72,472800.0,34.2354,34.3039,33.5644,34.0437,472800.0
2009-07-10 10:10:00,49.72,50.2,49.66,50.02,329900.0,34.0437,34.3724,34.0026,34.2491,329900.0
2009-07-10 10:20:00,50.01,50.39,50.01,50.19,253700.0,34.2423,34.5025,34.2423,34.3655,253700.0
2009-07-10 10:30:00,50.21,50.28,50.02,50.05,315800.0,34.3792,34.4271,34.2491,34.2697,315800.0
2009-07-10 10:40:00,50.06,50.46,50.05,50.41,279600.0,34.2765,34.5504,34.2697,34.5162,279600.0
2009-07-10 10:50:00,50.4,50.42,50.0,50.0,226400.0,34.5093,34.523,34.2354,34.2354,226400.0
2009-07-10 11:00:00,50.0,50.01,49.71,49.75,223700.0,34.2354,34.2423,34.0369,34.0642,223700.0
2009-07-10 11:10:00,49.72,49.87,49.56,49.75,195000.0,34.0437,34.1464,33.9341,34.0642,195000.0
2009-07-10 11:20:00,49.73,49.74,49.44,49.53,153400.0,34.0505,34.0574,33.852,33.9136,153400.0
2009-07-10 11:30:00,49.53,49.78,49.44,49.64,121900.0,33.9136,34.0848,33.852,33.9889,121900.0
2009-07-10 11:40:00,49.65,49.74,49.39,49.74,89400.0,33.9958,34.0574,33.8177,34.0574,89400.0
2009-07-10 11:50:00,49.73,49.92,49.7,49.81,98300.0,34.0505,34.1806,34.03,34.1053,98300.0
2009-07-10 12:00:00,49.81,50.03,49.62,49.94,112100.0,34.1053,34.256,33.9752,34.1943,112100.0
2009-07-10 12:10:00,49.93,50.17,49.89,50.05,150400.0,34.1875,34.3518,34.1601,34.2697,150400.0
2009-07-10 12:20:00,50.05,50.05,49.91,49.93,82000.0,34.2697,34.2697,34.1738,34.1875,82000.0
2009-07-10 12:30:00,49.93,50.17,49.91,50.15,109600.0,34.1875,34.3518,34.1738,34.3381,109600.0
2009-07-10 12:40:00,50.16,50.4,50.13,50.27,152400.0,34.345,34.5093,34.3244,34.4203,152400.0
2009-07-10 12:50:00,50.28,50.31,50.07,50.1,264300.0,34.4271,34.4477,34.2833,34.3039,264300.0
2009-07-10 13:00:00,50.1,50.22,50.08,50.19,155700.0,34.3039,34.3861,34.2902,34.3655,155700.0
2009-07-10 13:10:00,50.19,50.5,50.14,50.49,109600.0,34.3655,34.5778,34.3313,34.5709,109600.0
2009-07-10 13:20:00,50.49,50.5,50.25,50.25,97300.0,34.5709,34.5778,34.4066,34.4066,97300.0
2009-07-10 13:30:00,50.26,50.41,50.24,50.36,70200.0,34.4134,34.5162,34.3997,34.4819,70200.0
2009-07-10 13:40:00,50.37,50.69,50.37,50.54,181600.0,34.4888,34.7079,34.4888,34.6052,181600.0
2009-07-10 13:50:00,50.54,50.85,50.5,50.78,109900.0,34.6052,34.8174,34.5778,34.7695,109900.0
2009-07-10 14:00:00,50.8,50.8,50.44,50.49,139400.0,34.7832,34.7832,34.5367,34.5709,139400.0
2009-07-10 14:10:00,50.48,50.7,50.35,50.69,124300.0,34.5641,34.7147,34.4751,34.7079,124300.0
2009-07-10 14:20:00,50.68,50.73,50.3,50.42,122900.0,34.701,34.7353,34.4408,34.523,122900.0
2009-07-10 14:30:00,50.43,50.51,50.37,50.51,105000.0,34.5298,34.5846,34.4888,34.5846,105000.0
2009-07-10 14:40:00,50.51,50.67,50.4,50.66,181700.0,34.5846,34.6942,34.5093,34.6873,181700.0
2009-07-10 14:50:00,50.66,50.71,50.44,50.48,129700.0,34.6873,34.7216,34.5367,34.5641,129700.0
2009-07-10 15:00:00,50.47,50.56,50.36,50.37,119400.0,34.5572,34.6189,34.4819,34.4888,119400.0
2009-07-10 15:10:00,50.36,50.69,50.36,50.58,152600.0,34.4819,34.7079,34.4819,34.6326,152600.0
2009-07-10 15:20:00,50.59,50.6,50.38,50.44,299400.0,34.6394,34.6462,34.4956,34.5367,299400.0
2009-07-10 15:30:00,50.42,50.56,50.33,50.5,164500.0,34.523,34.6189,34.4614,34.5778,164500.0
2009-07-10 15:40:00,50.49,50.61,50.32,50.54,397500.0,34.5709,34.6531,34.4545,34.6052,397500.0
2009-07-10 15:50:00,50.54,50.6,50.41,50.55,535600.0,34.6052,34.6462,34.5162,34.612,535600.0
2009-07-13 09:30:00,50.31,50.49,49.95,50.0,356700.0,34.4477,34.5709,34.2012,34.2354,356700.0
2009-07-13 09:40:00,50.0,50.04,49.65,49.92,343200.0,34.2354,34.2628,33.9958,34.1806,343200.0
2009-07-13 09:50:00,49.92,49.97,49.4,49.45,279200.0,34.1806,34.2149,33.8246,33.8588,279200.0
2009-07-13 10:00:00,49.46,49.62,49.18,49.37,426000.0,33.8657,33.9752,33.674,33.8041,426000.0
2009-07-13 10:10:00,49.33,49.68,49.27,49.59,202100.0,33.7767,34.0163,33.7356,33.9547,202100.0
2009-07-13 10:20:00,49.59,50.08,49.55,50.06,189300.0,33.9547,34.2902,33.9273,34.2765,189300.0
2009-07-13 10:30:00,50.05,50.19,49.85,49.9,341200.0,34.2697,34.3655,34.1327,34.1669,341200.0
2009-07-13 10:40:00,49.9,50.11,49.61,49.78,215400.0,34.1669,34.3107,33.9684,34.0848,215400.0
2009-07-13 10:50:00,49.79,50.16,49.63,50.1,157000.0,34.0916,34.345,33.9821,34.3039,157000.0
2009-07-13 11:00:00,50.14,50.26,49.75,49.8,200500.0,34.3313,34.4134,34.0642,34.0985,200500.0
2009-07-13 11:10:00,49.81,50.16,49.8,49.98,124600.0,34.1053,34.345,34.0985,34.2217,124600.0
2009-07-13 11:20:00,49.99,50.11,49.86,49.99,105300.0,34.2286,34.3107,34.1396,34.2286,105300.0
2009-07-13 11:30:00,49.99,50.41,49.98,50.18,268900.0,34.2286,34.5162,34.2217,34.3587,268900.0
2009-07-13 11:40:00,50.19,50.7,50.18,50.56,200600.0,34.3655,34.7147,34.3587,34.6189,200600.0
2009-07-13 11:50:00,50.56,50.78,50.4,50.46,165600.0,34.6189,34.7695,34.5093,34.5504,165600.0
2009-07-13 12:00:00,50.46,50.68,50.17,50.18,127400.0,34.5504,34.701,34.3518,34.3587,127400.0
2009-07-13 12:10:00,50.19,50.36,50.17,50.25,108500.0,34.3655,34.4819,34.3518,34.4066,108500.0
2009-07-13 12:20:00,50.24,50.24,49.97,50.19,153200.0,34.3997,34.3997,34.2149,34.3655,153200.0
2009-07-13 12:30:00,50.2,50.29,49.98,50.28,115800.0,34.3724,34.434,34.2217,34.4271,115800.0
2009-07-13 12:40:00,50.28,50.42,50.11,50.31,114200.0,34.4271,34.523,34.3107,34.4477,114200.0
2009-07-13 12:50:00,50.3,50.36,50.16,50.28,61000.0,34.4408,34.4819,34.345,34.4271,61000.0
2009-07-13 13:00:00,50.27,50.56,50.24,50.56,87300.0,34.4203,34.6189,34.3997,34.6189,87300.0
2009-07-13 13:10:00,50.56,50.79,50.49,50.72,220300.0,34.6189,34.7763,34.5709,34.7284,220300.0
2009-07-13 13:20:00,50.72,50.88,50.7,50.83,206700.0,34.7284,34.838,34.7147,34.8037,206700.0
2009-07-13 13:30:00,50.84,50.86,50.61,50.65,129800.0,34.8106,34.8243,34.6531,34.6805,129800.0
2009-07-13 13:40:00,50.64,50.64,50.43,50.48,160400.0,34.6736,34.6736,34.5298,34.5641,160400.0
2009-07-13 13:50:00,50.48,50.53,50.33,50.46,151500.0,34.5641,34.5983,34.4614,34.5504,151500.0
2009-07-13 14:00:00,50.48,50.58,50.38,50.41,156700.0,34.5641,34.6326,34.4956,34.5162,156700.0
2009-07-13 14:10:00,50.41,50.54,50.4,50.49,123500.0,34.5162,34.6052,34.5093,34.5709,123500.0
2009-07-13 14:20:00,50.49,50.71,50.49,50.63,152900.0,34.5709,34.7216,34.5709,34.6668,152900.0
2009-07-13 14:30:00,50.63,50.72,50.57,50.66,153300.0,34.6668,34.7284,34.6257,34.6873,153300.0
2009-07-13 14:40:00,50.66,50.68,50.56,50.67,82300.0,34.6873,34.701,34.6189,34.6942,82300.0
2009-07-13 14:50:00,50.67,50.77,50.46,50.63,146200.0,34.6942,34.7626,34.5504,34.6668,146200.0
2009-07-13 15:00:00,50.62,50.7,50.6,50.65,146300.0,34.6599,34.7147,34.6462,34.6805,146300.0
2009-07-13 15:10:00,50.65,50.77,50.55,50.64,176200.0,34.6805,34.7626,34.612,34.6736,176200.0
2009-07-13 15:20:00,50.63,50.69,50.53,50.56,195400.0,34.6668,34.7079,34.5983,34.6189,195400.0
2009-07-13 15:30:00,50.56,50.79,50.52,50.76,340500.0,34.6189,34.7763,34.5915,34.7558,340500.0
2009-07-13 15:40:00,50.76,51.0,50.76,50.95,466900.0,34.7558,34.9201,34.7558,34.8859,466900.0
2009-07-13 15:50:00,50.95,51.05,50.86,51.04,705900.0,34.8859,34.9544,34.8243,34.9475,705900.0
2009-07-14 09:30:00,51.9,52.35,51.66,51.82,496100.0,35.5364,35.8445,35.372,35.4816,496100.0
2009-07-14 09:40:00,51.84,52.06,51.58,52.05,358400.0,35.4953,35.6459,35.3173,35.6391,358400.0
2009-07-14 09:50:00,52.06,52.2,51.83,51.99,272900.0,35.6459,35.7418,35.4884,35.598,272900.0
2009-07-14 10:00:00,52.06,52.45,51.98,52.32,290600.0,35.6459,35.913,35.5911,35.8239,290600.0
2009-07-14 10:10:00,52.32,52.42,52.12,52.14,208100.0,35.8239,35.8924,35.687,35.7007,208100.0
2009-07-14 10:20:00,52.15,52.15,51.86,51.93,193900.0,35.7075,35.7075,35.509,35.5569,193900.0
2009-07-14 10:30:00,51.93,51.97,51.44,51.53,295400.0,35.5569,35.5843,35.2214,35.283,295400.0
2009-07-14 10:40:00,51.53,51.67,51.32,51.6,195000.0,35.283,35.3789,35.1392,35.331,195000.0
2009-07-14 10:50:00,51.61,51.75,51.56,51.69,127700.0,35.3378,35.4337,35.3036,35.3926,127700.0
2009-07-14 11:00:00,51.69,51.84,51.63,51.7,128800.0,35.3926,35.4953,35.3515,35.3994,128800.0
2009-07-14 11:10:00,51.7,51.99,51.62,51.95,159100.0,35.3994,35.598,35.3446,35.5706,159100.0
2009-07-14 11:20:00,51.96,52.23,51.92,52.22,185400.0,35.5774,35.7623,35.5501,35.7555,185400.0
2009-07-14 11:30:00,52.21,52.25,52.0,52.17,169100.0,35.7486,35.776,35.6048,35.7212,169100.0
2009-07-14 11:40:00,52.17,52.19,52.01,52.11,127100.0,35.7212,35.7349,35.6117,35.6802,127100.0
2009-07-14 11:50:00,52.12,52.26,51.95,51.96,177100.0,35.687,35.7829,35.5706,35.5774,177100.0
2009-07-14 12:00:00,51.96,52.04,51.81,51.98,87100.0,35.5774,35.6322,35.4747,35.5911,87100.0
2009-07-14 12:10:00,51.99,51.99,51.65,51.7,87600.0,35.598,35.598,35.3652,35.3994,87600.0
2009-07-14 12:20:00,51.69,51.73,51.5,51.66,123100.0,35.3926,35.42,35.2625,35.372,123100.0
2009-07-14 12:30:00,51.66,51.75,51.57,51.65,74200.0,35.372,35.4337,35.3104,35.3652,74200.0
2009-07-14 12:40:00,51.64,51.71,51.4,51.6,126300.0,35.3583,35.4063,35.194,35.331,126300.0
2009-07-14 12:50:00,51.6,51.69,51.43,51.49,93700.0,35.331,35.3926,35.2146,35.2556,93700.0
2009-07-14 13:00:00,51.49,51.69,51.45,51.62,103400.0,35.2556,35.3926,35.2282,35.3446,103400.0
2009-07-14 13:10:00,51.6,51.69,51.42,51.45,106300.0,35.331,35.3926,35.2077,35.2282,106300.0
2009-07-14 13:20:00,51.46,51.67,51.44,51.6,89900.0,35.2351,35.3789,35.2214,35.331,89900.0
2009-07-14 13:30:00,51.59,51.83,51.59,51.75,136000.0,35.3241,35.4884,35.3241,35.4337,136000.0
2009-07-14 13:40:00,51.75,51.95,51.75,51.85,94800.0,35.4337,35.5706,35.4337,35.5021,94800.0
2009-07-14 13:50:00,51.85,51.92,51.58,51.67,92700.0,35.5021,35.5501,35.3173,35.3789,92700.0
2009-07-14 14:00:00,51.66,51.66,51.4,51.56,115100.0,35.372,35.372,35.194,35.3036,115100.0
2009-07-14 14:10:00,51.56,51.79,51.46,51.69,136200.0,35.3036,35.461,35.2351,35.3926,136200.0
2009-07-14 14:20:00,51.69,51.75,51.51,51.53,83100.0,35.3926,35.4337,35.2693,35.283,83100.0
2009-07-14 14:30:00,51.51,51.76,51.43,51.71,71100.0,35.2693,35.4405,35.2146,35.4063,71100.0
2009-07-14 14:40:00,51.71,51.76,51.56,51.58,131200.0,35.4063,35.4405,35.3036,35.3173,131200.0
2009-07-14 14:50:00,51.59,51.69,51.52,51.68,80000.0,35.3241,35.3926,35.2762,35.3857,80000.0
2009-07-14 15:00:00,51.66,51.82,51.63,51.69,173200.0,35.372,35.4816,35.3515,35.3926,173200.0
2009-07-14 15:10:00,51.7,51.8,51.62,51.68,216400.0,35.3994,35.4679,35.3446,35.3857,216400.0
2009-07-14 15:20:00,51.67,51.74,51.62,51.74,180300.0,35.3789,35.4268,35.3446,35.4268,180300.0
2009-07-14 15:30:00,51.74,51.75,51.62,51.73,213900.0,35.4268,35.4337,35.3446,35.42,213900.0
2009-07-14 15:40:00,51.73,51.93,51.64,51.67,313500.0,35.42,35.5569,35.3583,35.3789,313500.0
2009-07-14 15:50:00,51.67,51.87,51.66,51.83,491800.0,35.3789,35.5158,35.372,35.4884,491800.0
2009-07-15 09:30:00,52.8,53.25,52.78,53.2,566000.0,36.1526,36.4607,36.1389,36.4265,566000.0
2009-07-15 09:40:00,53.2,53.57,53.13,53.18,711100.0,36.4265,36.6798,36.3786,36.4128,711100.0
2009-07-15 09:50:00,53.2,53.66,53.14,53.61,410300.0,36.4265,36.7415,36.3854,36.7072,410300.0
2009-07-15 10:00:00,53.6,53.84,53.56,53.75,287300.0,36.7004,36.8647,36.673,36.8031,287300.0
2009-07-15 10:10:00,53.74,53.94,53.6,53.88,242400.0,36.7962,36.9332,36.7004,36.8921,242400.0
2009-07-15 10:20:00,53.89,53.98,53.79,53.89,193800.0,36.8989,36.9606,36.8305,36.8989,193800.0
2009-07-15 10:30:00,53.9,54.0,53.68,53.69,337800.0,36.9058,36.9743,36.7551,36.762,337800.0
2009-07-15 10:40:00,53.69,53.77,53.5,53.69,343700.0,36.762,36.8168,36.6319,36.762,343700.0
2009-07-15 10:50:00,53.67,53.77,53.5,53.6,196600.0,36.7483,36.8168,36.6319,36.7004,196600.0
2009-07-15 11:00:00,53.6,53.77,53.55,53.6,119500.0,36.7004,36.8168,36.6661,36.7004,119500.0
2009-07-15 11:10:00,53.59,53.79,53.59,53.65,192500.0,36.6935,36.8305,36.6935,36.7346,192500.0
2009-07-15 11:20:00,53.64,53.82,53.64,53.76,156800.0,36.7278,36.851,36.7278,36.8099,156800.0
2009-07-15 11:30:00,53.73,53.87,53.66,53.73,180200.0,36.7894,36.8852,36.7415,36.7894,180200.0
2009-07-15 11:40:00,53.72,53.78,53.66,53.69,129000.0,36.7825,36.8236,36.7415,36.762,129000.0
2009-07-15 11:50:00,53.69,53.83,53.67,53.77,109100.0,36.762,36.8579,36.7483,36.8168,109100.0
2009-07-15 12:00:00,53.76,53.86,53.66,53.86,122500.0,36.8099,36.8784,36.7415,36.8784,122500.0
2009-07-15 12:10:00,53.85,53.86,53.72,53.77,128600.0,36.8715,36.8784,36.7825,36.8168,128600.0
2009-07-15 12:20:00,53.78,53.95,53.76,53.89,129100.0,36.8236,36.94,36.8099,36.8989,129100.0
2009-07-15 12:30:00,53.89,54.18,53.86,54.12,231400.0,36.8989,37.0975,36.8784,37.0564,231400.0
2009-07-15 12:40:00,54.12,54.16,54.01,54.03,140800.0,37.0564,37.0838,36.9811,36.9948,140800.0
2009-07-15 12:50:00,54.03,54.1,53.93,54.06,106900.0,36.9948,37.0427,36.9263,37.0153,106900.0
2009-07-15 13:00:00,54.06,54.22,54.04,54.15,75900.0,37.0153,37.1249,37.0016,37.077,75900.0
2009-07-15 13:10:00,54.15,54.2,54.06,54.12,107200.0,37.077,37.1112,37.0153,37.0564,107200.0
2009-07-15 13:20:00,54.1,54.25,54.1,54.13,142400.0,37.0427,37.1454,37.0427,37.0633,142400.0
2009-07-15 13:30:00,54.15,54.28,53.88,54.25,225700.0,37.077,37.166,36.8921,37.1454,225700.0
2009-07-15 13:40:00,54.25,54.33,54.2,54.26,155000.0,37.1454,37.2002,37.1112,37.1523,155000.0
2009-07-15 13:50:00,54.26,54.31,54.18,54.19,101600.0,37.1523,37.1865,37.0975,37.1043,101600.0
2009-07-15 14:00:00,54.18,54.34,54.05,54.24,200700.0,37.0975,37.2071,37.0085,37.1386,200700.0
2009-07-15 14:10:00,54.22,54.36,54.1,54.27,376900.0,37.1249,37.2207,37.0427,37.1591,376900.0
2009-07-15 14:20:00,54.26,54.5,54.21,54.43,593500.0,37.1523,37.3166,37.118,37.2687,593500.0
2009-07-15 14:30:00,54.43,54.56,54.32,54.35,382500.0,37.2687,37.3577,37.1934,37.2139,382500.0
2009-07-15 14:40:00,54.37,54.5,54.26,54.48,247300.0,37.2276,37.3166,37.1523,37.3029,247300.0
2009-07-15 14:50:00,54.46,54.65,54.4,54.63,245900.0,37.2892,37.4193,37.2481,37.4056,245900.0
2009-07-15 15:00:00,54.6,54.71,54.53,54.68,283100.0,37.3851,37.4604,37.3371,37.4399,283100.0
2009-07-15 15:10:00,54.66,54.79,54.54,54.66,287900.0,37.4262,37.5152,37.344,37.4262,287900.0
2009-07-15 15:20:00,54.66,54.69,54.34,54.38,281100.0,37.4262,37.4467,37.2071,37.2344,281100.0
2009-07-15 15:30:00,54.37,54.44,54.24,54.38,311200.0,37.2276,37.2755,37.1386,37.2344,311200.0
2009-07-15 15:40:00,54.39,54.44,54.26,54.31,463600.0,37.2413,37.2755,37.1523,37.1865,463600.0
2009-07-15 15:50:00,54.3,54.63,54.29,54.55,1182500.0,37.1797,37.4056,37.1728,37.3508,1182500.0
2009-07-16 09:30:00,54.37,54.7,53.89,54.53,436800.0,37.2276,37.4535,36.8989,37.3371,436800.0
2009-07-16 09:40:00,54.53,54.69,54.44,54.68,243700.0,37.3371,37.4467,37.2755,37.4399,243700.0
2009-07-16 09:50:00,54.68,54.8,54.58,54.62,297200.0,37.4399,37.522,37.3714,37.3988,297200.0
2009-07-16 10:00:00,54.6,54.6,54.0,54.36,458500.0,37.3851,37.3851,36.9743,37.2207,458500.0
2009-07-16 10:10:00,54.36,54.49,54.12,54.32,200000.0,37.2207,37.3098,37.0564,37.1934,200000.0
2009-07-16 10:20:00,54.32,54.58,54.25,54.5,117600.0,37.1934,37.3714,37.1454,37.3166,117600.0
2009-07-16 10:30:00,54.52,54.89,54.52,54.67,274500.0,37.3303,37.5836,37.3303,37.433,274500.0
2009-07-16 10:40:00,54.67,54.73,54.46,54.52,165500.0,37.433,37.4741,37.2892,37.3303,165500.0
2009-07-16 10:50:00,54.53,54.55,54.37,54.42,110500.0,37.3371,37.3508,37.2276,37.2618,110500.0
2009-07-16 11:00:00,54.41,54.69,54.39,54.51,124000.0,37.255,37.4467,37.2413,37.3235,124000.0
2009-07-16 11:10:00,54.51,54.51,54.3,54.37,120300.0,37.3235,37.3235,37.1797,37.2276,120300.0
2009-07-16 11:20:00,54.36,54.45,54.3,54.32,70600.0,37.2207,37.2824,37.1797,37.1934,70600.0
2009-07-16 11:30:00,54.3,54.38,54.13,54.38,106400.0,37.1797,37.2344,37.0633,37.2344,106400.0
2009-07-16 11:40:00,54.37,54.43,54.26,54.32,64700.0,37.2276,37.2687,37.1523,37.1934,64700.0
2009-07-16 11:50:00,54.32,54.6,54.29,54.59,84500.0,37.1934,37.3851,37.1728,37.3782,84500.0
2009-07-16 12:00:00,54.59,54.67,54.5,54.54,84200.0,37.3782,37.433,37.3166,37.344,84200.0
2009-07-16 12:10:00,54.53,54.67,54.52,54.66,52300.0,37.3371,37.433,37.3303,37.4262,52300.0
2009-07-16 12:20:00,54.65,54.75,54.61,54.67,94600.0,37.4193,37.4878,37.3919,37.433,94600.0
2009-07-16 12:30:00,54.67,54.7,54.57,54.64,90100.0,37.433,37.4535,37.3645,37.4125,90100.0
2009-07-16 12:40:00,54.63,54.7,54.56,54.7,50600.0,37.4056,37.4535,37.3577,37.4535,50600.0
2009-07-16 12:50:00,54.7,54.75,54.57,54.57,63000.0,37.4535,37.4878,37.3645,37.3645,63000.0
2009-07-16 13:00:00,54.58,54.67,54.49,54.54,171400.0,37.3714,37.433,37.3098,37.344,171400.0
2009-07-16 13:10:00,54.55,54.57,54.47,54.54,48800.0,37.3508,37.3645,37.2961,37.344,48800.0
2009-07-16 13:20:00,54.53,54.56,54.28,54.33,99300.0,37.3371,37.3577,37.166,37.2002,99300.0
2009-07-16 13:30:00,54.32,54.41,54.3,54.36,100600.0,37.1934,37.255,37.1797,37.2207,100600.0
2009-07-16 13:40:00,54.34,54.51,54.34,54.5,100500.0,37.2071,37.3235,37.2071,37.3166,100500.0
2009-07-16 13:50:00,54.52,54.65,54.47,54.62,116400.0,37.3303,37.4193,37.2961,37.3988,116400.0
2009-07-16 14:00:00,54.62,54.74,54.52,54.73,138700.0,37.3988,37.4809,37.3303,37.4741,138700.0
2009-07-16 14:10:00,54.73,54.83,54.66,54.83,269600.0,37.4741,37.5426,37.4262,37.5426,269600.0
2009-07-16 14:20:00,54.81,55.02,54.81,55.0,279600.0,37.5289,37.6727,37.5289,37.659,279600.0
2009-07-16 14:30:00,54.99,55.21,54.91,55.2,215600.0,37.6521,37.8028,37.5973,37.7959,215600.0
2009-07-16 14:40:00,55.2,55.38,55.14,55.35,177300.0,37.7959,37.9192,37.7548,37.8986,177300.0
2009-07-16 14:50:00,55.35,55.48,55.23,55.26,215300.0,37.8986,37.9876,37.8164,37.837,215300.0
2009-07-16 15:00:00,55.26,55.38,55.13,55.23,207500.0,37.837,37.9192,37.748,37.8164,207500.0
2009-07-16 15:10:00,55.23,55.44,55.21,55.37,218100.0,37.8164,37.9602,37.8028,37.9123,218100.0
2009-07-16 15:20:00,55.37,55.5,55.3,55.48,251500.0,37.9123,38.0013,37.8644,37.9876,251500.0
2009-07-16 15:30:00,55.48,55.5,55.41,55.48,247400.0,37.9876,38.0013,37.9397,37.9876,247400.0
2009-07-16 15:40:00,55.48,55.77,55.47,55.7,667400.0,37.9876,38.1862,37.9808,38.1383,667400.0
2009-07-16 15:50:00,55.7,55.75,55.46,55.49,666900.0,38.1383,38.1725,37.9739,37.9945,666900.0
2009-07-17 09:30:00,55.29,55.8,54.86,54.94,1383100.0,37.8575,38.2067,37.5631,37.6179,1383100.0
2009-07-17 09:40:00,54.93,55.42,54.91,55.24,230000.0,37.611,37.9465,37.5973,37.8233,230000.0
2009-07-17 09:50:00,55.23,55.25,54.95,55.17,190700.0,37.8164,37.8301,37.6247,37.7754,190700.0
2009-07-17 10:00:00,55.2,55.62,55.13,55.62,303800.0,37.7959,38.0835,37.748,38.0835,303800.0
2009-07-17 10:10:00,55.62,55.78,55.55,55.71,279000.0,38.0835,38.193,38.0356,38.1451,279000.0
2009-07-17 10:20:00,55.7,55.98,55.69,55.93,372400.0,38.1383,38.33,38.1314,38.2957,372400.0
2009-07-17 10:30:00,55.93,55.97,55.66,55.72,242100.0,38.2957,38.3231,38.1109,38.152,242100.0
2009-07-17 10:40:00,55.72,55.8,55.6,55.63,144500.0,38.152,38.2067,38.0698,38.0903,144500.0
2009-07-17 10:50:00,55.63,55.68,55.41,55.54,142700.0,38.0903,38.1246,37.9397,38.0287,142700.0
2009-07-17 11:00:00,55.56,55.63,55.49,55.59,107900.0,38.0424,38.0903,37.9945,38.0629,107900.0
2009-07-17 11:10:00,55.59,55.7,55.54,55.61,98000.0,38.0629,38.1383,38.0287,38.0766,98000.0
2009-07-17 11:20:00,55.6,55.86,55.59,55.77,117400.0,38.0698,38.2478,38.0629,38.1862,117400.0
2009-07-17 11:30:00,55.79,55.8,55.59,55.72,124600.0,38.1999,38.2067,38.0629,38.152,124600.0
2009-07-17 11:40:00,55.73,55.77,55.62,55.72,96600.0,38.1588,38.1862,38.0835,38.152,96600.0
2009-07-17 11:50:00,55.74,55.79,55.65,55.77,92700.0,38.1656,38.1999,38.104,38.1862,92700.0
2009-07-17 12:00:00,55.76,55.97,55.73,55.97,106900.0,38.1793,38.3231,38.1588,38.3231,106900.0
2009-07-17 12:10:00,55.98,55.99,55.86,55.87,115700.0,38.33,38.3368,38.2478,38.2547,115700.0
2009-07-17 12:20:00,55.87,55.97,55.76,55.8,273800.0,38.2547,38.3231,38.1793,38.2067,273800.0
2009-07-17 12:30:00,55.82,55.88,55.72,55.88,111600.0,38.2204,38.2615,38.152,38.2615,111600.0
2009-07-17 12:40:00,55.88,55.97,55.81,55.95,106600.0,38.2615,38.3231,38.2136,38.3094,106600.0
2009-07-17 12:50:00,55.95,56.0,55.86,55.93,212500.0,38.3094,38.3437,38.2478,38.2957,212500.0
2009-07-17 13:00:00,55.92,55.98,55.87,55.95,144000.0,38.2889,38.33,38.2547,38.3094,144000.0
2009-07-17 13:10:00,55.95,56.0,55.9,55.92,173400.0,38.3094,38.3437,38.2752,38.2889,173400.0
2009-07-17 13:20:00,55.92,56.03,55.89,55.98,200600.0,38.2889,38.3642,38.2684,38.33,200600.0
2009-07-17 13:30:00,55.98,56.18,55.97,56.13,214800.0,38.33,38.4669,38.3231,38.4327,214800.0
2009-07-17 13:40:00,56.14,56.23,56.07,56.15,156800.0,38.4395,38.5012,38.3916,38.4464,156800.0
2009-07-17 13:50:00,56.15,56.15,55.95,55.96,209700.0,38.4464,38.4464,38.3094,38.3163,209700.0
2009-07-17 14:00:00,55.97,56.05,55.9,55.98,143200.0,38.3231,38.3779,38.2752,38.33,143200.0
2009-07-17 14:10:00,55.98,56.06,55.92,55.97,174000.0,38.33,38.3848,38.2889,38.3231,174000.0
2009-07-17 14:20:00,55.97,56.0,55.87,55.96,134700.0,38.3231,38.3437,38.2547,38.3163,134700.0
2009-07-17 14:30:00,55.95,56.04,55.91,55.99,126100.0,38.3094,38.3711,38.282,38.3368,126100.0
2009-07-17 14:40:00,55.98,56.06,55.89,55.97,206200.0,38.33,38.3848,38.2684,38.3231,206200.0
2009-07-17 14:50:00,55.97,55.97,55.73,55.81,156400.0,38.3231,38.3231,38.1588,38.2136,156400.0
2009-07-17 15:00:00,55.81,55.84,55.7,55.8,189200.0,38.2136,38.2341,38.1383,38.2067,189200.0
2009-07-17 15:10:00,55.8,55.82,55.72,55.75,154500.0,38.2067,38.2204,38.152,38.1725,154500.0
2009-07-17 15:20:00,55.74,55.78,55.65,55.73,207700.0,38.1656,38.193,38.104,38.1588,207700.0
2009-07-17 15:30:00,55.72,55.75,55.57,55.64,333900.0,38.152,38.1725,38.0492,38.0972,333900.0
2009-07-17 15:40:00,55.65,55.83,55.65,55.77,484900.0,38.104,38.2273,38.104,38.1862,484900.0
2009-07-17 15:50:00,55.78,56.14,55.75,56.1,841500.0,38.193,38.4395,38.1725,38.4121,841500.0
2009-07-20 09:30:00,56.58,57.32,56.58,57.17,521000.0,38.7408,39.2475,38.7408,39.1448,521000.0
2009-07-20 09:40:00,57.18,57.2,56.48,56.65,474900.0,39.1516,39.1653,38.6723,38.7887,474900.0
2009-07-20 09:50:00,56.65,56.74,56.3,56.4,480100.0,38.7887,38.8504,38.5491,38.6176,480100.0
2009-07-20 10:00:00,56.4,56.76,56.3,56.33,301600.0,38.6176,38.864,38.5491,38.5696,301600.0
2009-07-20 10:10:00,56.34,56.6,56.24,56.47,189600.0,38.5765,38.7545,38.508,38.6655,189600.0
2009-07-20 10:20:00,56.48,56.52,56.18,56.21,173500.0,38.6723,38.6997,38.4669,38.4875,173500.0
2009-07-20 10:30:00,56.18,56.3,55.9,56.06,346700.0,38.4669,38.5491,38.2752,38.3848,346700.0
2009-07-20 10:40:00,56.05,56.13,55.55,55.57,404200.0,38.3779,38.4327,38.0356,38.0492,404200.0
2009-07-20 10:50:00,55.56,55.75,55.41,55.7,299400.0,38.0424,38.1725,37.9397,38.1383,299400.0
2009-07-20 11:00:00,55.7,55.85,55.58,55.67,206400.0,38.1383,38.241,38.0561,38.1177,206400.0
2009-07-20 11:10:00,55.66,56.01,55.64,55.87,153600.0,38.1109,38.3505,38.0972,38.2547,153600.0
2009-07-20 11:20:00,55.88,55.88,55.59,55.87,120000.0,38.2615,38.2615,38.0629,38.2547,120000.0
2009-07-20 11:30:00,55.88,56.02,55.84,56.02,131400.0,38.2615,38.3574,38.2341,38.3574,131400.0
2009-07-20 11:40:00,56.02,56.31,56.0,56.25,298100.0,38.3574,38.5559,38.3437,38.5148,298100.0
2009-07-20 11:50:00,56.25,56.27,56.04,56.26,236400.0,38.5148,38.5285,38.3711,38.5217,236400.0
2009-07-20 12:00:00,56.27,56.52,56.23,56.48,158600.0,38.5285,38.6997,38.5012,38.6723,158600.0
2009-07-20 12:10:00,56.48,56.58,56.47,56.47,139600.0,38.6723,38.7408,38.6655,38.6655,139600.0
2009-07-20 12:20:00,56.47,56.51,56.39,56.49,136300.0,38.6655,38.6929,38.6107,38.6792,136300.0
2009-07-20 12:30:00,56.5,56.6,56.45,56.58,127400.0,38.686,38.7545,38.6518,38.7408,127400.0
2009-07-20 12:40:00,56.57,56.66,56.49,56.49,64200.0,38.734,38.7956,38.6792,38.6792,64200.0
2009-07-20 12:50:00,56.49,56.53,56.36,56.44,66000.0,38.6792,38.7066,38.5902,38.6449,66000.0
2009-07-20 13:00:00,56.43,56.51,56.38,56.4,90600.0,38.6381,38.6929,38.6039,38.6176,90600.0
2009-07-20 13:10:00,56.4,56.41,56.21,56.32,117000.0,38.6176,38.6244,38.4875,38.5628,117000.0
2009-07-20 13:20:00,56.29,56.39,56.23,56.32,105500.0,38.5422,38.6107,38.5012,38.5628,105500.0
2009-07-20 13:30:00,56.33,56.36,56.12,56.29,295800.0,38.5696,38.5902,38.4258,38.5422,295800.0
2009-07-20 13:40:00,56.3,56.5,56.27,56.47,117000.0,38.5491,38.686,38.5285,38.6655,117000.0
2009-07-20 13:50:00,56.45,56.51,56.34,56.5,116000.0,38.6518,38.6929,38.5765,38.686,116000.0
2009-07-20 14:00:00,56.5,56.58,56.42,56.54,169000.0,38.686,38.7408,38.6312,38.7134,169000.0
2009-07-20 14:10:00,56.53,56.78,56.51,56.71,230100.0,38.7066,38.8777,38.6929,38.8298,230100.0
2009-07-20 14:20:00,56.72,56.76,56.37,56.51,144000.0,38.8367,38.864,38.597,38.6929,144000.0
2009-07-20 14:30:00,56.51,56.57,56.41,56.42,123400.0,38.6929,38.734,38.6244,38.6312,123400.0
2009-07-20 14:40:00,56.41,56.63,56.33,56.62,161300.0,38.6244,38.775,38.5696,38.7682,161300.0
2009-07-20 14:50:00,56.62,56.65,56.44,56.44,136800.0,38.7682,38.7887,38.6449,38.6449,136800.0
2009-07-20 15:00:00,56.47,56.91,56.46,56.89,302300.0,38.6655,38.9668,38.6586,38.9531,302300.0
2009-07-20 15:10:00,56.88,57.0,56.8,56.94,315200.0,38.9462,39.0284,38.8914,38.9873,315200.0
2009-07-20 15:20:00,56.94,56.95,56.83,56.84,310400.0,38.9873,38.9941,38.912,38.9188,310400.0
2009-07-20 15:30:00,56.84,56.87,56.56,56.83,403300.0,38.9188,38.9394,38.7271,38.912,403300.0
2009-07-20 15:40:00,56.83,57.01,56.83,56.99,508800.0,38.912,39.0352,38.912,39.0215,508800.0
2009-07-20 15:50:00,56.99,57.01,56.79,56.89,599300.0,39.0215,39.0352,38.8846,38.9531,599300.0
2009-07-21 09:30:00,57.58,57.9,57.21,57.42,602000.0,39.4255,39.6446,39.1722,39.316,602000.0
2009-07-21 09:40:00,57.43,57.44,57.0,57.06,485900.0,39.3228,39.3297,39.0284,39.0695,485900.0
2009-07-21 09:50:00,57.07,57.3,56.91,57.25,323900.0,39.0763,39.2338,38.9668,39.1996,323900.0
2009-07-21 10:00:00,57.27,57.35,56.65,56.67,440200.0,39.2132,39.268,38.7887,38.8024,440200.0
2009-07-21 10:10:00,56.68,57.05,56.55,56.88,338600.0,38.8093,39.0626,38.7203,38.9462,338600.0
2009-07-21 10:20:00,56.89,57.05,56.75,56.84,145600.0,38.9531,39.0626,38.8572,38.9188,145600.0
2009-07-21 10:30:00,56.86,57.26,56.85,57.21,179500.0,38.9325,39.2064,38.9257,39.1722,179500.0
2009-07-21 10:40:00,57.22,57.24,56.98,57.16,246900.0,39.179,39.1927,39.0147,39.1379,246900.0
2009-07-21 10:50:00,57.16,57.45,57.05,57.39,260300.0,39.1379,39.3365,39.0626,39.2954,260300.0
2009-07-21 11:00:00,57.41,57.47,57.21,57.35,254600.0,39.3091,39.3502,39.1722,39.268,254600.0
2009-07-21 11:10:00,57.36,57.56,57.2,57.43,289200.0,39.2749,39.4118,39.1653,39.3228,289200.0
2009-07-21 11:20:00,57.43,57.55,57.4,57.45,186400.0,39.3228,39.405,39.3023,39.3365,186400.0
2009-07-21 11:30:00,57.44,57.47,57.2,57.28,222100.0,39.3297,39.3502,39.1653,39.2201,222100.0
2009-07-21 11:40:00,57.28,57.29,56.82,56.87,186800.0,39.2201,39.2269,38.9051,38.9394,186800.0
2009-07-21 11:50:00,56.89,56.99,56.41,56.44,281000.0,38.9531,39.0215,38.6244,38.6449,281000.0
2009-07-21 12:00:00,56.41,56.58,56.38,56.45,189600.0,38.6244,38.7408,38.6039,38.6518,189600.0
2009-07-21 12:10:00,56.44,56.59,56.41,56.51,198200.0,38.6449,38.7476,38.6244,38.6929,198200.0
2009-07-21 12:20:00,56.5,56.69,56.5,56.55,300300.0,38.686,38.8161,38.686,38.7203,300300.0
2009-07-21 12:30:00,56.53,56.72,56.43,56.59,215600.0,38.7066,38.8367,38.6381,38.7476,215600.0
2009-07-21 12:40:00,56.58,56.58,56.43,56.46,108600.0,38.7408,38.7408,38.6381,38.6586,108600.0
2009-07-21 12:50:00,56.47,56.5,56.34,56.4,124400.0,38.6655,38.686,38.5765,38.6176,124400.0
2009-07-21 13:00:00,56.41,56.41,56.0,56.08,229000.0,38.6244,38.6244,38.3437,38.3984,229000.0
2009-07-21 13:10:00,56.08,56.38,56.08,56.38,123400.0,38.3984,38.6039,38.3984,38.6039,123400.0
2009-07-21 13:20:00,56.36,56.43,56.21,56.35,115900.0,38.5902,38.6381,38.4875,38.5833,115900.0
2009-07-21 13:30:00,56.36,56.44,56.26,56.29,175400.0,38.5902,38.6449,38.5217,38.5422,175400.0
2009-07-21 13:40:00,56.3,56.43,56.26,56.35,140100.0,38.5491,38.6381,38.5217,38.5833,140100.0
2009-07-21 13:50:00,56.36,56.39,56.19,56.36,103400.0,38.5902,38.6107,38.4738,38.5902,103400.0
2009-07-21 14:00:00,56.36,56.51,56.36,56.49,146500.0,38.5902,38.6929,38.5902,38.6792,146500.0
2009-07-21 14:10:00,56.5,56.84,56.48,56.68,174300.0,38.686,38.9188,38.6723,38.8093,174300.0
2009-07-21 14:20:00,56.68,56.81,56.58,56.81,135600.0,38.8093,38.8983,38.7408,38.8983,135600.0
2009-07-21 14:30:00,56.81,56.82,56.58,56.74,136900.0,38.8983,38.9051,38.7408,38.8504,136900.0
2009-07-21 14:40:00,56.75,56.75,56.56,56.73,116200.0,38.8572,38.8572,38.7271,38.8435,116200.0
2009-07-21 14:50:00,56.72,56.86,56.72,56.84,137900.0,38.8367,38.9325,38.8367,38.9188,137900.0
2009-07-21 15:00:00,56.85,56.92,56.78,56.86,149500.0,38.9257,38.9736,38.8777,38.9325,149500.0
2009-07-21 15:10:00,56.86,56.9,56.8,56.88,155100.0,38.9325,38.9599,38.8914,38.9462,155100.0
2009-07-21 15:20:00,56.86,56.9,56.79,56.88,186200.0,38.9325,38.9599,38.8846,38.9462,186200.0
2009-07-21 15:30:00,56.88,56.89,56.79,56.85,242700.0,38.9462,38.9531,38.8846,38.9257,242700.0
2009-07-21 15:40:00,56.86,56.91,56.82,56.82,364800.0,38.9325,38.9668,38.9051,38.9051,364800.0
2009-07-21 15:50:00,56.82,57.01,56.81,56.99,723600.0,38.9051,39.0352,38.8983,39.0215,723600.0
2009-07-22 09:30:00,56.47,56.6,55.55,55.88,736600.0,38.6655,38.7545,38.0356,38.2615,736600.0
2009-07-22 09:40:00,55.92,56.03,55.66,55.87,312400.0,38.2889,38.3642,38.1109,38.2547,312400.0
2009-07-22 09:50:00,55.88,56.03,55.77,55.94,287600.0,38.2615,38.3642,38.1862,38.3026,287600.0
2009-07-22 10:00:00,55.96,56.26,55.95,56.17,224500.0,38.3163,38.5217,38.3094,38.4601,224500.0
2009-07-22 10:10:00,56.17,56.21,55.69,55.69,185100.0,38.4601,38.4875,38.1314,38.1314,185100.0
2009-07-22 10:20:00,55.7,55.89,55.45,55.51,147400.0,38.1383,38.2684,37.9671,38.0082,147400.0
2009-07-22 10:30:00,55.53,55.92,55.48,55.49,291200.0,38.0219,38.2889,37.9876,37.9945,291200.0
2009-07-22 10:40:00,55.49,55.71,55.43,55.6,190200.0,37.9945,38.1451,37.9534,38.0698,190200.0
2009-07-22 10:50:00,55.59,56.26,55.59,56.22,182300.0,38.0629,38.5217,38.0629,38.4943,182300.0
2009-07-22 11:00:00,56.23,56.45,56.08,56.41,143000.0,38.5012,38.6518,38.3984,38.6244,143000.0
2009-07-22 11:10:00,56.43,56.51,56.32,56.39,103900.0,38.6381,38.6929,38.5628,38.6107,103900.0
2009-07-22 11:20:00,56.38,56.39,56.11,56.17,122000.0,38.6039,38.6107,38.419,38.4601,122000.0
2009-07-22 11:30:00,56.15,56.31,56.06,56.08,70600.0,38.4464,38.5559,38.3848,38.3984,70600.0
2009-07-22 11:40:00,56.11,56.14,55.95,55.95,72900.0,38.419,38.4395,38.3094,38.3094,72900.0
2009-07-22 11:50:00,55.95,56.25,55.93,56.2,77400.0,38.3094,38.5148,38.2957,38.4806,77400.0
2009-07-22 12:00:00,56.2,56.3,56.17,56.21,103700.0,38.4806,38.5491,38.4601,38.4875,103700.0
2009-07-22 12:10:00,56.21,56.26,56.1,56.19,110100.0,38.4875,38.5217,38.4121,38.4738,110100.0
2009-07-22 12:20:00,56.21,56.52,56.2,56.35,302600.0,38.4875,38.6997,38.4806,38.5833,302600.0
2009-07-22 12:30:00,56.34,56.39,56.13,56.3,176200.0,38.5765,38.6107,38.4327,38.5491,176200.0
2009-07-22 12:40:00,56.31,56.43,56.25,56.41,234300.0,38.5559,38.6381,38.5148,38.6244,234300.0
2009-07-22 12:50:00,56.42,56.46,56.27,56.36,144400.0,38.6312,38.6586,38.5285,38.5902,144400.0
2009-07-22 13:00:00,56.36,56.46,56.27,56.43,263600.0,38.5902,38.6586,38.5285,38.6381,263600.0
2009-07-22 13:10:00,56.42,56.47,56.31,56.35,195900.0,38.6312,38.6655,38.5559,38.5833,195900.0
2009-07-22 13:20:00,56.35,56.36,56.02,56.07,143700.0,38.5833,38.5902,38.3574,38.3916,143700.0
2009-07-22 13:30:00,56.08,56.12,55.82,55.94,296200.0,38.3984,38.4258,38.2204,38.3026,296200.0
2009-07-22 13:40:00,55.94,55.97,55.7,55.88,150500.0,38.3026,38.3231,38.1383,38.2615,150500.0
2009-07-22 13:50:00,55.89,55.93,55.79,55.9,132600.0,38.2684,38.2957,38.1999,38.2752,132600.0
2009-07-22 14:00:00,55.9,56.01,55.63,55.63,148000.0,38.2752,38.3505,38.0903,38.0903,148000.0
2009-07-22 14:10:00,55.63,55.77,55.61,55.71,184100.0,38.0903,38.1862,38.0766,38.1451,184100.0
2009-07-22 14:20:00,55.7,55.71,55.51,55.59,355100.0,38.1383,38.1451,38.0082,38.0629,355100.0
2009-07-22 14:30:00,55.58,55.65,55.53,55.58,201500.0,38.0561,38.104,38.0219,38.0561,201500.0
2009-07-22 14:40:00,55.57,55.64,55.53,55.55,219500.0,38.0492,38.0972,38.0219,38.0356,219500.0
2009-07-22 14:50:00,55.54,55.57,55.52,55.54,380500.0,38.0287,38.0492,38.015,38.0287,380500.0
2009-07-22 15:00:00,55.54,55.84,55.51,55.66,366500.0,38.0287,38.2341,38.0082,38.1109,366500.0
2009-07-22 15:10:00,55.66,55.67,55.41,55.55,397100.0,38.1109,38.1177,37.9397,38.0356,397100.0
2009-07-22 15:20:00,55.55,55.61,55.32,55.37,348600.0,38.0356,38.0766,37.8781,37.9123,348600.0
2009-07-22 15:30:00,55.35,55.49,55.24,55.25,248800.0,37.8986,37.9945,37.8233,37.8301,248800.0
2009-07-22 15:40:00,55.25,55.41,55.16,55.19,536800.0,37.8301,37.9397,37.7685,37.7891,536800.0
2009-07-22 15:50:00,55.2,55.4,55.15,55.29,793900.0,37.7959,37.9328,37.7617,37.8575,793900.0
2009-07-23 09:30:00,55.36,55.6,55.02,55.49,334400.0,37.9055,38.0698,37.6727,37.9945,334400.0
2009-07-23 09:40:00,55.5,55.54,55.23,55.4,257400.0,38.0013,38.0287,37.8164,37.9328,257400.0
2009-07-23 09:50:00,55.4,55.94,55.12,55.85,275200.0,37.9328,38.3026,37.7411,38.241,275200.0
2009-07-23 10:00:00,55.93,56.44,55.8,56.44,326600.0,38.2957,38.6449,38.2067,38.6449,326600.0
2009-07-23 10:10:00,56.45,57.11,56.4,57.09,370100.0,38.6518,39.1037,38.6176,39.09,370100.0
2009-07-23 10:20:00,57.09,57.16,56.51,56.55,268100.0,39.09,39.1379,38.6929,38.7203,268100.0
2009-07-23 10:30:00,56.58,57.03,56.47,56.94,383000.0,38.7408,39.0489,38.6655,38.9873,383000.0
2009-07-23 10:40:00,56.93,56.96,56.51,56.6,252500.0,38.9804,39.001,38.6929,38.7545,252500.0
2009-07-23 10:50:00,56.6,56.77,56.5,56.69,114800.0,38.7545,38.8709,38.686,38.8161,114800.0
2009-07-23 11:00:00,56.7,57.03,56.67,56.96,202500.0,38.823,39.0489,38.8024,39.001,202500.0
2009-07-23 11:10:00,56.96,57.37,56.96,57.16,145700.0,39.001,39.2817,39.001,39.1379,145700.0
2009-07-23 11:20:00,57.18,57.44,57.08,57.43,141400.0,39.1516,39.3297,39.0832,39.3228,141400.0
2009-07-23 11:30:00,57.45,57.46,57.19,57.33,119300.0,39.3365,39.3433,39.1585,39.2543,119300.0
2009-07-23 11:40:00,57.33,57.45,57.26,57.29,96500.0,39.2543,39.3365,39.2064,39.2269,96500.0
2009-07-23 11:50:00,57.29,57.35,57.12,57.13,96200.0,39.2269,39.268,39.1105,39.1174,96200.0
2009-07-23 12:00:00,57.15,57.2,56.83,57.03,232900.0,39.1311,39.1653,38.912,39.0489,232900.0
2009-07-23 12:10:00,57.03,57.24,56.95,57.21,133800.0,39.0489,39.1927,38.9941,39.1722,133800.0
2009-07-23 12:20:00,57.22,57.24,56.97,57.15,108500.0,39.179,39.1927,39.0078,39.1311,108500.0
2009-07-23 12:30:00,57.15,57.21,57.09,57.18,104100.0,39.1311,39.1722,39.09,39.1516,104100.0
2009-07-23 12:40:00,57.18,57.49,57.15,57.39,163500.0,39.1516,39.3639,39.1311,39.2954,163500.0
2009-07-23 12:50:00,57.39,57.45,57.22,57.43,156100.0,39.2954,39.3365,39.179,39.3228,156100.0
2009-07-23 13:00:00,57.45,57.46,57.25,57.26,123200.0,39.3365,39.3433,39.1996,39.2064,123200.0
2009-07-23 13:10:00,57.27,57.57,57.27,57.53,163500.0,39.2132,39.4187,39.2132,39.3913,163500.0
2009-07-23 13:20:00,57.52,57.79,57.43,57.64,199500.0,39.3844,39.5693,39.3228,39.4666,199500.0
2009-07-23 13:30:00,57.63,57.85,57.52,57.75,171200.0,39.4597,39.6104,39.3844,39.5419,171200.0
2009-07-23 13:40:00,57.75,57.8,57.58,57.59,101800.0,39.5419,39.5761,39.4255,39.4324,101800.0
2009-07-23 13:50:00,57.6,57.61,57.5,57.52,172500.0,39.4392,39.4461,39.3707,39.3844,172500.0
2009-07-23 14:00:00,57.52,57.6,57.38,57.4,224700.0,39.3844,39.4392,39.2886,39.3023,224700.0
2009-07-23 14:10:00,57.4,57.65,57.4,57.63,179400.0,39.3023,39.4734,39.3023,39.4597,179400.0
2009-07-23 14:20:00,57.63,57.64,57.43,57.54,149000.0,39.4597,39.4666,39.3228,39.3981,149000.0
2009-07-23 14:30:00,57.54,57.72,57.53,57.62,180800.0,39.3981,39.5214,39.3913,39.4529,180800.0
2009-07-23 14:40:00,57.64,57.75,57.6,57.75,134300.0,39.4666,39.5419,39.4392,39.5419,134300.0
2009-07-23 14:50:00,57.74,57.89,57.68,57.84,256100.0,39.5351,39.6378,39.494,39.6035,256100.0
2009-07-23 15:00:00,57.84,58.12,57.84,58.03,418700.0,39.6035,39.7953,39.6035,39.7336,418700.0
2009-07-23 15:10:00,58.03,58.08,57.94,58.02,436400.0,39.7336,39.7679,39.672,39.7268,436400.0
2009-07-23 15:20:00,58.03,58.19,57.97,58.14,393800.0,39.7336,39.8432,39.6925,39.8089,393800.0
2009-07-23 15:30:00,58.14,58.15,57.78,57.83,332000.0,39.8089,39.8158,39.5625,39.5967,332000.0
2009-07-23 15:40:00,57.83,57.97,57.64,57.64,434800.0,39.5967,39.6925,39.4666,39.4666,434800.0
2009-07-23 15:50:00,57.66,57.77,57.55,57.77,677800.0,39.4803,39.5556,39.405,39.5556,677800.0
2009-07-24 09:30:00,57.5,57.5,56.79,57.05,814300.0,39.3707,39.3707,38.8846,39.0626,814300.0
2009-07-24 09:40:00,57.05,57.48,56.81,57.21,545300.0,39.0626,39.357,38.8983,39.1722,545300.0
2009-07-24 09:50:00,57.22,57.26,56.4,56.61,526600.0,39.179,39.2064,38.6176,38.7613,526600.0
2009-07-24 10:00:00,56.58,56.7,56.22,56.38,453500.0,38.7408,38.823,38.4943,38.6039,453500.0
2009-07-24 10:10:00,56.38,56.85,56.13,56.15,488500.0,38.6039,38.9257,38.4327,38.4464,488500.0
2009-07-24 10:20:00,56.15,56.21,55.93,56.03,595700.0,38.4464,38.4875,38.2957,38.3642,595700.0
2009-07-24 10:30:00,56.05,56.1,55.5,55.55,450900.0,38.3779,38.4121,38.0013,38.0356,450900.0
2009-07-24 10:40:00,55.53,55.96,55.48,55.87,397000.0,38.0219,38.3163,37.9876,38.2547,397000.0
2009-07-24 10:50:00,55.85,55.88,55.12,55.17,298200.0,38.241,38.2615,37.7411,37.7754,298200.0
2009-07-24 11:00:00,55.17,55.54,55.15,55.54,309900.0,37.7754,38.0287,37.7617,38.0287,309900.0
2009-07-24 11:10:00,55.55,55.95,55.54,55.83,437300.0,38.0356,38.3094,38.0287,38.2273,437300.0
2009-07-24 11:20:00,55.85,55.95,55.7,55.92,254900.0,38.241,38.3094,38.1383,38.2889,254900.0
2009-07-24 11:30:00,55.93,56.13,55.9,56.1,178400.0,38.2957,38.4327,38.2752,38.4121,178400.0
2009-07-24 11:40:00,56.1,56.11,55.8,55.9,216500.0,38.4121,38.419,38.2067,38.2752,216500.0
2009-07-24 11:50:00,55.91,56.21,55.91,56.16,140600.0,38.282,38.4875,38.282,38.4532,140600.0
2009-07-24 12:00:00,56.16,56.19,55.97,55.99,127300.0,38.4532,38.4738,38.3231,38.3368,127300.0
2009-07-24 12:10:00,55.99,56.01,55.84,55.87,144000.0,38.3368,38.3505,38.2341,38.2547,144000.0
2009-07-24 12:20:00,55.87,55.88,55.57,55.64,162700.0,38.2547,38.2615,38.0492,38.0972,162700.0
2009-07-24 12:30:00,55.64,55.68,55.58,55.64,131000.0,38.0972,38.1246,38.0561,38.0972,131000.0
2009-07-24 12:40:00,55.64,55.86,55.62,55.82,132000.0,38.0972,38.2478,38.0835,38.2204,132000.0
2009-07-24 12:50:00,55.83,55.9,55.75,55.8,140300.0,38.2273,38.2752,38.1725,38.2067,140300.0
2009-07-24 13:00:00,55.8,55.95,55.77,55.93,125800.0,38.2067,38.3094,38.1862,38.2957,125800.0
2009-07-24 13:10:00,55.94,56.13,55.91,56.1,180400.0,38.3026,38.4327,38.282,38.4121,180400.0
2009-07-24 13:20:00,56.1,56.14,55.96,56.05,103700.0,38.4121,38.4395,38.3163,38.3779,103700.0
2009-07-24 13:30:00,56.06,56.28,56.03,56.16,200900.0,38.3848,38.5354,38.3642,38.4532,200900.0
2009-07-24 13:40:00,56.15,56.19,56.0,56.11,101900.0,38.4464,38.4738,38.3437,38.419,101900.0
2009-07-24 13:50:00,56.12,56.29,56.11,56.2,137800.0,38.4258,38.5422,38.419,38.4806,137800.0
2009-07-24 14:00:00,56.19,56.47,56.18,56.45,247600.0,38.4738,38.6655,38.4669,38.6518,247600.0
2009-07-24 14:10:00,56.45,56.53,56.29,56.4,232700.0,38.6518,38.7066,38.5422,38.6176,232700.0
2009-07-24 14:20:00,56.4,56.65,56.36,56.57,235800.0,38.6176,38.7887,38.5902,38.734,235800.0
2009-07-24 14:30:00,56.58,56.78,56.52,56.7,295600.0,38.7408,38.8777,38.6997,38.823,295600.0
2009-07-24 14:40:00,56.71,57.0,56.71,56.92,316500.0,38.8298,39.0284,38.8298,38.9736,316500.0
2009-07-24 14:50:00,56.92,56.95,56.69,56.89,193300.0,38.9736,38.9941,38.8161,38.9531,193300.0
2009-07-24 15:00:00,56.89,56.98,56.79,56.9,267900.0,38.9531,39.0147,38.8846,38.9599,267900.0
2009-07-24 15:10:00,56.9,57.0,56.86,56.9,243100.0,38.9599,39.0284,38.9325,38.9599,243100.0
2009-07-24 15:20:00,56.91,57.13,56.89,57.08,319400.0,38.9668,39.1174,38.9531,39.0832,319400.0
2009-07-24 15:30:00,57.07,57.17,56.97,57.05,486200.0,39.0763,39.1448,39.0078,39.0626,486200.0
2009-07-24 15:40:00,57.04,57.44,57.01,57.34,580900.0,39.0558,39.3297,39.0352,39.2612,580900.0
2009-07-24 15:50:00,57.34,57.57,57.23,57.32,819000.0,39.2612,39.4187,39.1859,39.2475,819000.0
2009-07-27 11:10:00,56.17,56.22,56.12,56.15,42300.0,38.4601,38.4943,38.4258,38.4464,42300.0
2009-07-27 11:20:00,56.13,56.42,56.13,56.25,130300.0,38.4327,38.6312,38.4327,38.5148,130300.0
2009-07-27 11:30:00,56.25,56.34,56.1,56.11,181600.0,38.5148,38.5765,38.4121,38.419,181600.0
2009-07-27 11:40:00,56.13,56.28,56.08,56.08,112300.0,38.4327,38.5354,38.3984,38.3984,112300.0
2009-07-27 11:50:00,56.08,56.16,55.92,55.94,110300.0,38.3984,38.4532,38.2889,38.3026,110300.0
2009-07-27 12:00:00,55.93,55.95,55.81,55.9,126300.0,38.2957,38.3094,38.2136,38.2752,126300.0
2009-07-27 12:10:00,55.91,56.06,55.88,56.02,118400.0,38.282,38.3848,38.2615,38.3574,118400.0
2009-07-27 12:20:00,56.02,56.04,55.88,55.92,109000.0,38.3574,38.3711,38.2615,38.2889,109000.0
2009-07-27 12:30:00,55.93,56.12,55.88,56.09,90300.0,38.2957,38.4258,38.2615,38.4053,90300.0
2009-07-27 12:40:00,56.08,56.19,55.81,55.84,139500.0,38.3984,38.4738,38.2136,38.2341,139500.0
2009-07-27 12:50:00,55.83,56.05,55.81,56.0,93000.0,38.2273,38.3779,38.2136,38.3437,93000.0
2009-07-27 13:00:00,56.0,56.12,55.92,56.03,93100.0,38.3437,38.4258,38.2889,38.3642,93100.0
2009-07-27 13:10:00,56.02,56.11,55.92,55.98,86200.0,38.3574,38.419,38.2889,38.33,86200.0
2009-07-27 13:20:00,55.97,56.0,55.85,55.88,70100.0,38.3231,38.3437,38.241,38.2615,70100.0
2009-07-27 13:30:00,55.88,56.05,55.85,56.03,58900.0,38.2615,38.3779,38.241,38.3642,58900.0
2009-07-27 13:40:00,56.03,56.25,56.02,56.22,82500.0,38.3642,38.5148,38.3574,38.4943,82500.0
2009-07-27 13:50:00,56.21,56.43,56.2,56.34,174400.0,38.4875,38.6381,38.4806,38.5765,174400.0
2009-07-27 14:00:00,56.35,56.38,56.21,56.31,106900.0,38.5833,38.6039,38.4875,38.5559,106900.0
2009-07-27 14:10:00,56.29,56.43,56.27,56.35,106400.0,38.5422,38.6381,38.5285,38.5833,106400.0
2009-07-27 14:20:00,56.36,56.38,56.16,56.21,107500.0,38.5902,38.6039,38.4532,38.4875,107500.0
2009-07-27 14:30:00,56.22,56.4,56.17,56.34,120400.0,38.4943,38.6176,38.4601,38.5765,120400.0
2009-07-27 14:40:00,56.35,56.52,56.28,56.45,135700.0,38.5833,38.6997,38.5354,38.6518,135700.0
2009-07-27 14:50:00,56.46,56.53,56.36,56.43,144300.0,38.6586,38.7066,38.5902,38.6381,144300.0
2009-07-27 15:00:00,56.45,56.55,56.37,56.49,143700.0,38.6518,38.7203,38.597,38.6792,143700.0
2009-07-27 15:10:00,56.5,56.55,56.34,56.38,138600.0,38.686,38.7203,38.5765,38.6039,138600.0
2009-07-27 15:20:00,56.38,56.5,56.26,56.4,208500.0,38.6039,38.686,38.5217,38.6176,208500.0
2009-07-27 15:30:00,56.38,56.4,56.03,56.12,253700.0,38.6039,38.6176,38.3642,38.4258,253700.0
2009-07-27 15:40:00,56.14,56.35,56.14,56.19,213300.0,38.4395,38.5833,38.4395,38.4738,213300.0
2009-07-27 15:50:00,56.19,56.58,56.19,56.55,471300.0,38.4738,38.7408,38.4738,38.7203,471300.0
2009-07-28 09:30:00,55.81,55.81,55.24,55.51,401900.0,38.2136,38.2136,37.8233,38.0082,401900.0
2009-07-28 09:40:00,55.51,55.79,55.3,55.55,305800.0,38.0082,38.1999,37.8644,38.0356,305800.0
2009-07-28 09:50:00,55.59,55.74,55.38,55.48,323600.0,38.0629,38.1656,37.9192,37.9876,323600.0
2009-07-28 10:00:00,55.53,55.53,54.75,54.8,511300.0,38.0219,38.0219,37.4878,37.522,511300.0
2009-07-28 10:10:00,54.79,54.83,54.1,54.14,504200.0,37.5152,37.5426,37.0427,37.0701,504200.0
2009-07-28 10:20:00,54.12,54.3,54.1,54.2,446500.0,37.0564,37.1797,37.0427,37.1112,446500.0
2009-07-28 10:30:00,54.21,54.21,53.96,54.1,426200.0,37.118,37.118,36.9469,37.0427,426200.0
2009-07-28 10:40:00,54.1,54.4,54.09,54.37,293500.0,37.0427,37.2481,37.0359,37.2276,293500.0
2009-07-28 10:50:00,54.36,54.59,54.36,54.52,185100.0,37.2207,37.3782,37.2207,37.3303,185100.0
2009-07-28 11:00:00,54.5,54.51,54.16,54.21,158500.0,37.3166,37.3235,37.0838,37.118,158500.0
2009-07-28 11:10:00,54.22,54.24,54.04,54.13,186800.0,37.1249,37.1386,37.0016,37.0633,186800.0
2009-07-28 11:20:00,54.14,54.14,53.76,53.79,340500.0,37.0701,37.0701,36.8099,36.8305,340500.0
2009-07-28 11:30:00,53.79,53.8,53.4,53.63,428000.0,36.8305,36.8373,36.5634,36.7209,428000.0
2009-07-28 11:40:00,53.63,54.13,53.62,54.01,208400.0,36.7209,37.0633,36.7141,36.9811,208400.0
2009-07-28 11:50:00,54.0,54.06,53.92,53.99,170700.0,36.9743,37.0153,36.9195,36.9674,170700.0
2009-07-28 12:00:00,53.97,53.97,53.69,53.76,182900.0,36.9537,36.9537,36.762,36.8099,182900.0
2009-07-28 12:10:00,53.77,54.11,53.77,53.98,150500.0,36.8168,37.0496,36.8168,36.9606,150500.0
2009-07-28 12:20:00,53.97,54.04,53.85,53.87,104000.0,36.9537,37.0016,36.8715,36.8852,104000.0
2009-07-28 12:30:00,53.88,54.07,53.85,53.96,156100.0,36.8921,37.0222,36.8715,36.9469,156100.0
2009-07-28 12:40:00,53.96,53.98,53.89,53.93,61000.0,36.9469,36.9606,36.8989,36.9263,61000.0
2009-07-28 12:50:00,53.93,53.98,53.88,53.97,106300.0,36.9263,36.9606,36.8921,36.9537,106300.0
2009-07-28 13:00:00,53.96,53.97,53.67,53.8,126500.0,36.9469,36.9537,36.7483,36.8373,126500.0
2009-07-28 13:10:00,53.8,54.05,53.8,53.91,154800.0,36.8373,37.0085,36.8373,36.9126,154800.0
2009-07-28 13:20:00,53.91,54.07,53.91,54.0,128200.0,36.9126,37.0222,36.9126,36.9743,128200.0
2009-07-28 13:30:00,54.01,54.07,53.93,54.01,92600.0,36.9811,37.0222,36.9263,36.9811,92600.0
2009-07-28 13:40:00,54.01,54.06,53.91,54.04,96600.0,36.9811,37.0153,36.9126,37.0016,96600.0
2009-07-28 13:50:00,54.04,54.15,53.99,54.07,295400.0,37.0016,37.077,36.9674,37.0222,295400.0
2009-07-28 14:00:00,54.06,54.31,53.98,54.3,221800.0,37.0153,37.1865,36.9606,37.1797,221800.0
2009-07-28 14:10:00,54.31,54.42,54.18,54.37,227500.0,37.1865,37.2618,37.0975,37.2276,227500.0
2009-07-28 14:20:00,54.38,54.46,54.31,54.45,183700.0,37.2344,37.2892,37.1865,37.2824,183700.0
2009-07-28 14:30:00,54.43,54.65,54.29,54.36,272900.0,37.2687,37.4193,37.1728,37.2207,272900.0
2009-07-28 14:40:00,54.35,54.45,54.18,54.29,204200.0,37.2139,37.2824,37.0975,37.1728,204200.0
2009-07-28 14:50:00,54.28,54.28,54.11,54.22,158800.0,37.166,37.166,37.0496,37.1249,158800.0
2009-07-28 15:00:00,54.23,54.31,54.12,54.16,178800.0,37.1317,37.1865,37.0564,37.0838,178800.0
2009-07-28 15:10:00,54.15,54.29,54.12,54.14,323200.0,37.077,37.1728,37.0564,37.0701,323200.0
2009-07-28 15:20:00,54.13,54.27,54.05,54.22,234700.0,37.0633,37.1591,37.0085,37.1249,234700.0
2009-07-28 15:30:00,54.22,54.3,54.12,54.15,319300.0,37.1249,37.1797,37.0564,37.077,319300.0
2009-07-28 15:40:00,54.15,54.53,54.14,54.5,341300.0,37.077,37.3371,37.0701,37.3166,341300.0
2009-07-28 15:50:00,54.51,54.7,54.4,54.64,591100.0,37.3235,37.4535,37.2481,37.4125,591100.0
2009-07-29 09:30:00,53.63,53.88,53.04,53.12,416100.0,36.7209,36.8921,36.3169,36.3717,416100.0
2009-07-29 09:40:00,53.13,53.36,52.82,53.14,272700.0,36.3786,36.536,36.1663,36.3854,272700.0
2009-07-29 09:50:00,53.14,53.18,52.81,53.05,275400.0,36.3854,36.4128,36.1595,36.3238,275400.0
2009-07-29 10:00:00,53.04,53.18,52.84,52.85,360100.0,36.3169,36.4128,36.18,36.1868,360100.0
2009-07-29 10:10:00,52.86,52.98,52.75,52.78,454800.0,36.1937,36.2759,36.1184,36.1389,454800.0
2009-07-29 10:20:00,52.79,53.18,52.78,53.16,269300.0,36.1458,36.4128,36.1389,36.3991,269300.0
2009-07-29 10:30:00,53.11,53.11,52.49,52.62,575800.0,36.3649,36.3649,35.9403,36.0294,575800.0
2009-07-29 10:40:00,52.62,52.82,52.54,52.74,262400.0,36.0294,36.1663,35.9746,36.1115,262400.0
2009-07-29 10:50:00,52.74,52.91,52.55,52.82,221900.0,36.1115,36.2279,35.9814,36.1663,221900.0
2009-07-29 11:00:00,52.82,52.87,52.61,52.77,184800.0,36.1663,36.2005,36.0225,36.1321,184800.0
2009-07-29 11:10:00,52.77,52.81,52.4,52.42,271500.0,36.1321,36.1595,35.8787,35.8924,271500.0
2009-07-29 11:20:00,52.42,52.58,52.33,52.52,272000.0,35.8924,36.002,35.8308,35.9609,272000.0
2009-07-29 11:30:00,52.51,52.6,52.39,52.48,151100.0,35.954,36.0157,35.8719,35.9335,151100.0
2009-07-29 11:40:00,52.48,52.77,52.33,52.7,181900.0,35.9335,36.1321,35.8308,36.0841,181900.0
2009-07-29 11:50:00,52.7,52.93,52.65,52.91,211100.0,36.0841,36.2416,36.0499,36.2279,211100.0
2009-07-29 12:00:00,52.9,52.98,52.65,52.7,209300.0,36.2211,36.2759,36.0499,36.0841,209300.0
2009-07-29 12:10:00,52.7,52.79,52.62,52.77,91700.0,36.0841,36.1458,36.0294,36.1321,91700.0
2009-07-29 12:20:00,52.78,52.79,52.65,52.67,108700.0,36.1389,36.1458,36.0499,36.0636,108700.0
2009-07-29 12:30:00,52.67,53.04,52.67,53.02,148500.0,36.0636,36.3169,36.0636,36.3032,148500.0
2009-07-29 12:40:00,53.02,53.07,52.88,52.89,194400.0,36.3032,36.3375,36.2074,36.2142,194400.0
2009-07-29 12:50:00,52.89,52.91,52.73,52.73,88000.0,36.2142,36.2279,36.1047,36.1047,88000.0
2009-07-29 13:00:00,52.73,52.73,52.46,52.48,270400.0,36.1047,36.1047,35.9198,35.9335,270400.0
2009-07-29 13:10:00,52.47,52.54,52.37,52.49,172200.0,35.9266,35.9746,35.8582,35.9403,172200.0
2009-07-29 13:20:00,52.49,52.49,52.3,52.34,112100.0,35.9403,35.9403,35.8102,35.8376,112100.0
2009-07-29 13:30:00,52.33,52.49,52.23,52.43,258100.0,35.8308,35.9403,35.7623,35.8993,258100.0
2009-07-29 13:40:00,52.45,52.53,52.37,52.43,211900.0,35.913,35.9677,35.8582,35.8993,211900.0
2009-07-29 13:50:00,52.44,52.46,52.3,52.32,172400.0,35.9061,35.9198,35.8102,35.8239,172400.0
2009-07-29 14:00:00,52.31,52.4,52.16,52.25,295700.0,35.8171,35.8787,35.7144,35.776,295700.0
2009-07-29 14:10:00,52.25,52.4,52.19,52.35,195900.0,35.776,35.8787,35.7349,35.8445,195900.0
2009-07-29 14:20:00,52.36,52.59,52.29,52.52,223100.0,35.8513,36.0088,35.8034,35.9609,223100.0
2009-07-29 14:30:00,52.51,52.51,52.36,52.4,154500.0,35.954,35.954,35.8513,35.8787,154500.0
2009-07-29 14:40:00,52.41,52.46,52.27,52.39,236000.0,35.8856,35.9198,35.7897,35.8719,236000.0
2009-07-29 14:50:00,52.39,52.48,52.2,52.25,457900.0,35.8719,35.9335,35.7418,35.776,457900.0
2009-07-29 15:00:00,52.25,52.34,52.21,52.24,277200.0,35.776,35.8376,35.7486,35.7692,277200.0
2009-07-29 15:10:00,52.24,52.37,52.24,52.28,289300.0,35.7692,35.8582,35.7692,35.7966,289300.0
2009-07-29 15:20:00,52.28,52.52,52.26,52.38,400200.0,35.7966,35.9609,35.7829,35.865,400200.0
2009-07-29 15:30:00,52.39,52.53,52.35,52.49,424000.0,35.8719,35.9677,35.8445,35.9403,424000.0
2009-07-29 15:40:00,52.49,52.57,52.36,52.47,733000.0,35.9403,35.9951,35.8513,35.9266,733000.0
2009-07-29 15:50:00,52.48,52.52,52.36,52.52,894200.0,35.9335,35.9609,35.8513,35.9609,894200.0
2009-07-30 09:30:00,53.7,53.83,52.88,53.13,653200.0,36.7688,36.8579,36.2074,36.3786,653200.0
2009-07-30 09:40:00,53.13,53.13,52.55,52.8,443100.0,36.3786,36.3786,35.9814,36.1526,443100.0
2009-07-30 09:50:00,52.8,52.89,52.72,52.79,638600.0,36.1526,36.2142,36.0978,36.1458,638600.0
2009-07-30 10:00:00,52.78,53.18,52.77,53.17,655400.0,36.1389,36.4128,36.1321,36.4059,655400.0
2009-07-30 10:10:00,53.17,53.36,53.05,53.34,367800.0,36.4059,36.536,36.3238,36.5223,367800.0
2009-07-30 10:20:00,53.35,53.4,53.1,53.14,292200.0,36.5292,36.5634,36.358,36.3854,292200.0
2009-07-30 10:30:00,53.15,53.81,53.11,53.78,500900.0,36.3923,36.8442,36.3649,36.8236,500900.0
2009-07-30 10:40:00,53.79,53.83,53.56,53.6,349600.0,36.8305,36.8579,36.673,36.7004,349600.0
2009-07-30 10:50:00,53.6,53.74,53.56,53.6,216200.0,36.7004,36.7962,36.673,36.7004,216200.0
2009-07-30 11:00:00,53.6,53.72,53.53,53.55,216400.0,36.7004,36.7825,36.6524,36.6661,216400.0
2009-07-30 11:10:00,53.55,53.75,53.54,53.74,182800.0,36.6661,36.8031,36.6593,36.7962,182800.0
2009-07-30 11:20:00,53.74,53.82,53.65,53.67,389800.0,36.7962,36.851,36.7346,36.7483,389800.0
2009-07-30 11:30:00,53.66,53.9,53.66,53.77,301500.0,36.7415,36.9058,36.7415,36.8168,301500.0
2009-07-30 11:40:00,53.78,53.83,53.58,53.74,261900.0,36.8236,36.8579,36.6867,36.7962,261900.0
2009-07-30 11:50:00,53.73,53.73,53.47,53.56,322900.0,36.7894,36.7894,36.6114,36.673,322900.0
2009-07-30 12:00:00,53.56,53.72,53.55,53.67,143200.0,36.673,36.7825,36.6661,36.7483,143200.0
2009-07-30 12:10:00,53.67,53.77,53.63,53.65,154000.0,36.7483,36.8168,36.7209,36.7346,154000.0
2009-07-30 12:20:00,53.65,53.68,53.52,53.52,81600.0,36.7346,36.7551,36.6456,36.6456,81600.0
2009-07-30 12:30:00,53.53,53.7,53.52,53.62,113100.0,36.6524,36.7688,36.6456,36.7141,113100.0
2009-07-30 12:40:00,53.61,53.8,53.6,53.78,120100.0,36.7072,36.8373,36.7004,36.8236,120100.0
2009-07-30 12:50:00,53.78,53.78,53.66,53.68,78300.0,36.8236,36.8236,36.7415,36.7551,78300.0
2009-07-30 13:00:00,53.68,53.84,53.61,53.71,244000.0,36.7551,36.8647,36.7072,36.7757,244000.0
2009-07-30 13:10:00,53.71,53.75,53.58,53.63,106900.0,36.7757,36.8031,36.6867,36.7209,106900.0
2009-07-30 13:20:00,53.64,53.75,53.63,53.72,105400.0,36.7278,36.8031,36.7209,36.7825,105400.0
2009-07-30 13:30:00,53.72,53.8,53.64,53.71,218300.0,36.7825,36.8373,36.7278,36.7757,218300.0
2009-07-30 13:40:00,53.7,53.9,53.69,53.85,153800.0,36.7688,36.9058,36.762,36.8715,153800.0
2009-07-30 13:50:00,53.85,53.95,53.76,53.77,154200.0,36.8715,36.94,36.8099,36.8168,154200.0
2009-07-30 14:00:00,53.76,53.88,53.73,53.75,168900.0,36.8099,36.8921,36.7894,36.8031,168900.0
2009-07-30 14:10:00,53.75,53.76,53.65,53.69,209000.0,36.8031,36.8099,36.7346,36.762,209000.0
2009-07-30 14:20:00,53.68,53.77,53.63,53.67,159300.0,36.7551,36.8168,36.7209,36.7483,159300.0
2009-07-30 14:30:00,53.67,53.81,53.67,53.78,103800.0,36.7483,36.8442,36.7483,36.8236,103800.0
2009-07-30 14:40:00,53.78,53.89,53.78,53.84,158400.0,36.8236,36.8989,36.8236,36.8647,158400.0
2009-07-30 14:50:00,53.84,53.95,53.77,53.88,139200.0,36.8647,36.94,36.8168,36.8921,139200.0
2009-07-30 15:00:00,53.88,54.15,53.88,54.14,212700.0,36.8921,37.077,36.8921,37.0701,212700.0
2009-07-30 15:10:00,54.14,54.24,54.1,54.24,208500.0,37.0701,37.1386,37.0427,37.1386,208500.0
2009-07-30 15:20:00,54.24,54.34,54.19,54.27,199400.0,37.1386,37.2071,37.1043,37.1591,199400.0
2009-07-30 15:30:00,54.27,54.28,53.69,53.77,367300.0,37.1591,37.166,36.762,36.8168,367300.0
2009-07-30 15:40:00,53.77,53.78,53.4,53.6,614600.0,36.8168,36.8236,36.5634,36.7004,614600.0
2009-07-30 15:50:00,53.6,53.7,53.36,53.43,733000.0,36.7004,36.7688,36.536,36.584,733000.0
2009-07-31 09:30:00,52.85,53.59,52.81,52.98,448100.0,36.1868,36.6935,36.1595,36.2759,448100.0
2009-07-31 09:40:00,52.99,53.25,52.86,52.97,621600.0,36.2827,36.4607,36.1937,36.269,621600.0
2009-07-31 09:50:00,52.96,53.07,52.71,52.76,262900.0,36.2622,36.3375,36.091,36.1252,262900.0
2009-07-31 10:00:00,52.77,52.94,52.51,52.9,386900.0,36.1321,36.2485,35.954,36.2211,386900.0
2009-07-31 10:10:00,52.91,53.04,52.84,52.86,350300.0,36.2279,36.3169,36.18,36.1937,350300.0
2009-07-31 10:20:00,52.86,53.09,52.79,52.88,207400.0,36.1937,36.3512,36.1458,36.2074,207400.0
2009-07-31 10:30:00,52.89,53.09,52.89,53.02,115900.0,36.2142,36.3512,36.2142,36.3032,115900.0
2009-07-31 10:40:00,53.02,53.42,52.93,53.3,164400.0,36.3032,36.5771,36.2416,36.495,164400.0
2009-07-31 10:50:00,53.31,53.48,53.21,53.35,204200.0,36.5018,36.6182,36.4333,36.5292,204200.0
2009-07-31 11:00:00,53.36,53.45,53.16,53.22,142300.0,36.536,36.5977,36.3991,36.4402,142300.0
2009-07-31 11:10:00,53.21,53.41,53.06,53.08,106600.0,36.4333,36.5703,36.3306,36.3443,106600.0
2009-07-31 11:20:00,53.08,53.39,53.06,53.33,81800.0,36.3443,36.5566,36.3306,36.5155,81800.0
2009-07-31 11:30:00,53.34,53.5,53.13,53.45,180100.0,36.5223,36.6319,36.3786,36.5977,180100.0
2009-07-31 11:40:00,53.44,53.53,53.36,53.52,141700.0,36.5908,36.6524,36.536,36.6456,141700.0
2009-07-31 11:50:00,53.52,53.79,53.5,53.62,138400.0,36.6456,36.8305,36.6319,36.7141,138400.0
2009-07-31 12:00:00,53.64,53.76,53.54,53.74,111300.0,36.7278,36.8099,36.6593,36.7962,111300.0
2009-07-31 12:10:00,53.75,53.78,53.63,53.76,85100.0,36.8031,36.8236,36.7209,36.8099,85100.0
2009-07-31 12:20:00,53.76,53.96,53.76,53.92,121400.0,36.8099,36.9469,36.8099,36.9195,121400.0
2009-07-31 12:30:00,53.92,53.94,53.78,53.8,94800.0,36.9195,36.9332,36.8236,36.8373,94800.0
2009-07-31 12:40:00,53.79,53.82,53.54,53.56,142700.0,36.8305,36.851,36.6593,36.673,142700.0
2009-07-31 12:50:00,53.58,53.6,53.49,53.54,121300.0,36.6867,36.7004,36.6251,36.6593,121300.0
2009-07-31 13:00:00,53.54,53.54,53.38,53.52,94900.0,36.6593,36.6593,36.5497,36.6456,94900.0
2009-07-31 13:10:00,53.53,53.66,53.48,53.54,102000.0,36.6524,36.7415,36.6182,36.6593,102000.0
2009-07-31 13:20:00,53.55,53.72,53.55,53.72,109100.0,36.6661,36.7825,36.6661,36.7825,109100.0
2009-07-31 13:30:00,53.72,53.75,53.63,53.73,64600.0,36.7825,36.8031,36.7209,36.7894,64600.0
2009-07-31 13:40:00,53.73,53.88,53.71,53.82,87200.0,36.7894,36.8921,36.7757,36.851,87200.0
2009-07-31 13:50:00,53.82,53.86,53.66,53.71,139000.0,36.851,36.8784,36.7415,36.7757,139000.0
2009-07-31 14:00:00,53.71,53.78,53.64,53.67,122300.0,36.7757,36.8236,36.7278,36.7483,122300.0
2009-07-31 14:10:00,53.71,53.89,53.71,53.87,151800.0,36.7757,36.8989,36.7757,36.8852,151800.0
2009-07-31 14:20:00,53.87,53.98,53.83,53.91,134600.0,36.8852,36.9606,36.8579,36.9126,134600.0
2009-07-31 14:30:00,53.9,53.98,53.6,53.62,201700.0,36.9058,36.9606,36.7004,36.7141,201700.0
2009-07-31 14:40:00,53.62,53.64,53.45,53.54,227500.0,36.7141,36.7278,36.5977,36.6593,227500.0
2009-07-31 14:50:00,53.55,53.57,53.35,53.39,214800.0,36.6661,36.6798,36.5292,36.5566,214800.0
2009-07-31 15:00:00,53.39,53.55,53.31,53.55,206200.0,36.5566,36.6661,36.5018,36.6661,206200.0
2009-07-31 15:10:00,53.55,53.83,53.51,53.81,359300.0,36.6661,36.8579,36.6387,36.8442,359300.0
2009-07-31 15:20:00,53.8,54.0,53.78,53.87,466300.0,36.8373,36.9743,36.8236,36.8852,466300.0
2009-07-31 15:30:00,53.88,53.9,53.71,53.79,311900.0,36.8921,36.9058,36.7757,36.8305,311900.0
2009-07-31 15:40:00,53.78,53.79,53.54,53.62,445300.0,36.8236,36.8305,36.6593,36.7141,445300.0
2009-07-31 15:50:00,53.63,53.72,53.42,53.43,880500.0,36.7209,36.7825,36.5771,36.584,880500.0
2009-08-03 09:30:00,54.86,55.21,54.6,55.14,707000.0,37.5631,37.8028,37.3851,37.7548,707000.0
2009-08-03 09:40:00,55.12,55.2,54.83,55.04,590700.0,37.7411,37.7959,37.5426,37.6864,590700.0
2009-08-03 09:50:00,55.02,55.39,54.94,55.37,382700.0,37.6727,37.926,37.6179,37.9123,382700.0
2009-08-03 10:00:00,55.37,55.64,55.24,55.46,592600.0,37.9123,38.0972,37.8233,37.9739,592600.0
2009-08-03 10:10:00,55.51,55.9,55.45,55.6,341600.0,38.0082,38.2752,37.9671,38.0698,341600.0
2009-08-03 10:20:00,55.59,55.75,55.49,55.72,249000.0,38.0629,38.1725,37.9945,38.152,249000.0
2009-08-03 10:30:00,55.72,55.91,55.72,55.81,244000.0,38.152,38.282,38.152,38.2136,244000.0
2009-08-03 10:40:00,55.81,55.88,55.72,55.76,270200.0,38.2136,38.2615,38.152,38.1793,270200.0
2009-08-03 10:50:00,55.75,55.85,55.56,55.67,208400.0,38.1725,38.241,38.0424,38.1177,208400.0
2009-08-03 11:00:00,55.66,55.79,55.63,55.76,159700.0,38.1109,38.1999,38.0903,38.1793,159700.0
2009-08-03 11:10:00,55.75,55.91,55.69,55.9,190800.0,38.1725,38.282,38.1314,38.2752,190800.0
2009-08-03 11:20:00,55.9,55.97,55.67,55.69,317300.0,38.2752,38.3231,38.1177,38.1314,317300.0
2009-08-03 11:30:00,55.69,55.81,55.67,55.77,140400.0,38.1314,38.2136,38.1177,38.1862,140400.0
2009-08-03 11:40:00,55.78,55.96,55.78,55.87,127900.0,38.193,38.3163,38.193,38.2547,127900.0
2009-08-03 11:50:00,55.87,55.95,55.82,55.95,71100.0,38.2547,38.3094,38.2204,38.3094,71100.0
2009-08-03 12:00:00,55.95,56.15,55.92,56.09,181300.0,38.3094,38.4464,38.2889,38.4053,181300.0
2009-08-03 12:10:00,56.1,56.12,55.97,55.99,86300.0,38.4121,38.4258,38.3231,38.3368,86300.0
2009-08-03 12:20:00,55.98,56.08,55.92,56.06,80200.0,38.33,38.3984,38.2889,38.3848,80200.0
2009-08-03 12:30:00,56.07,56.15,55.95,56.03,125100.0,38.3916,38.4464,38.3094,38.3642,125100.0
2009-08-03 12:40:00,56.03,56.25,56.03,56.18,110600.0,38.3642,38.5148,38.3642,38.4669,110600.0
2009-08-03 12:50:00,56.18,56.26,56.14,56.18,64600.0,38.4669,38.5217,38.4395,38.4669,64600.0
2009-08-03 13:00:00,56.2,56.35,56.2,56.32,140000.0,38.4806,38.5833,38.4806,38.5628,140000.0
2009-08-03 13:10:00,56.32,56.39,56.27,56.32,139400.0,38.5628,38.6107,38.5285,38.5628,139400.0
2009-08-03 13:20:00,56.33,56.4,56.32,56.37,115700.0,38.5696,38.6176,38.5628,38.597,115700.0
2009-08-03 13:30:00,56.37,56.4,56.26,56.32,190600.0,38.597,38.6176,38.5217,38.5628,190600.0
2009-08-03 13:40:00,56.33,56.43,56.32,56.35,169100.0,38.5696,38.6381,38.5628,38.5833,169100.0
2009-08-03 13:50:00,56.36,56.36,56.24,56.29,95600.0,38.5902,38.5902,38.508,38.5422,95600.0
2009-08-03 14:00:00,56.29,56.39,56.22,56.25,207400.0,38.5422,38.6107,38.4943,38.5148,207400.0
2009-08-03 14:10:00,56.26,56.33,56.18,56.19,170200.0,38.5217,38.5696,38.4669,38.4738,170200.0
2009-08-03 14:20:00,56.21,56.34,56.16,56.16,229300.0,38.4875,38.5765,38.4532,38.4532,229300.0
2009-08-03 14:30:00,56.16,56.25,56.11,56.16,189500.0,38.4532,38.5148,38.419,38.4532,189500.0
2009-08-03 14:40:00,56.17,56.28,56.17,56.21,129200.0,38.4601,38.5354,38.4601,38.4875,129200.0
2009-08-03 14:50:00,56.22,56.22,56.08,56.09,153000.0,38.4943,38.4943,38.3984,38.4053,153000.0
2009-08-03 15:00:00,56.09,56.23,56.08,56.17,160300.0,38.4053,38.5012,38.3984,38.4601,160300.0
2009-08-03 15:10:00,56.17,56.28,56.17,56.28,166300.0,38.4601,38.5354,38.4601,38.5354,166300.0
2009-08-03 15:20:00,56.28,56.37,56.21,56.34,185900.0,38.5354,38.597,38.4875,38.5765,185900.0
2009-08-03 15:30:00,56.34,56.35,56.12,56.13,334300.0,38.5765,38.5833,38.4258,38.4327,334300.0
2009-08-03 15:40:00,56.13,56.21,55.96,56.0,448800.0,38.4327,38.4875,38.3163,38.3437,448800.0
2009-08-03 15:50:00,55.99,56.02,55.83,55.94,740900.0,38.3368,38.3574,38.2273,38.3026,740900.0
2009-08-04 09:30:00,55.35,55.5,54.9,55.34,384800.0,37.8986,38.0013,37.5905,37.8918,384800.0
2009-08-04 09:40:00,55.35,55.78,55.2,55.76,371400.0,37.8986,38.193,37.7959,38.1793,371400.0
2009-08-04 09:50:00,55.76,55.93,55.58,55.93,264400.0,38.1793,38.2957,38.0561,38.2957,264400.0
2009-08-04 10:00:00,55.94,56.3,55.9,55.91,481500.0,38.3026,38.5491,38.2752,38.282,481500.0
2009-08-04 10:10:00,55.91,56.1,55.84,55.92,218100.0,38.282,38.4121,38.2341,38.2889,218100.0
2009-08-04 10:20:00,55.92,56.0,55.7,55.81,205900.0,38.2889,38.3437,38.1383,38.2136,205900.0
2009-08-04 10:30:00,55.8,55.99,55.68,55.84,155100.0,38.2067,38.3368,38.1246,38.2341,155100.0
2009-08-04 10:40:00,55.84,56.06,55.81,55.93,183600.0,38.2341,38.3848,38.2136,38.2957,183600.0
2009-08-04 10:50:00,55.96,56.0,55.73,55.73,235900.0,38.3163,38.3437,38.1588,38.1588,235900.0
2009-08-04 11:00:00,55.72,55.78,55.61,55.7,265500.0,38.152,38.193,38.0766,38.1383,265500.0
2009-08-04 11:10:00,55.69,55.95,55.69,55.84,232000.0,38.1314,38.3094,38.1314,38.2341,232000.0
2009-08-04 11:20:00,55.84,55.88,55.6,55.64,212400.0,38.2341,38.2615,38.0698,38.0972,212400.0
2009-08-04 11:30:00,55.64,55.78,55.6,55.75,158300.0,38.0972,38.193,38.0698,38.1725,158300.0
2009-08-04 11:40:00,55.75,55.83,55.6,55.6,113700.0,38.1725,38.2273,38.0698,38.0698,113700.0
2009-08-04 11:50:00,55.6,55.74,55.44,55.68,133300.0,38.0698,38.1656,37.9602,38.1246,133300.0
2009-08-04 12:00:00,55.66,55.74,55.51,55.71,173500.0,38.1109,38.1656,38.0082,38.1451,173500.0
2009-08-04 12:10:00,55.71,56.03,55.53,55.99,399200.0,38.1451,38.3642,38.0219,38.3368,399200.0
2009-08-04 12:20:00,55.98,56.04,55.8,55.86,184800.0,38.33,38.3711,38.2067,38.2478,184800.0
2009-08-04 12:30:00,55.86,55.93,55.74,55.76,81600.0,38.2478,38.2957,38.1656,38.1793,81600.0
2009-08-04 12:40:00,55.76,55.91,55.74,55.89,76100.0,38.1793,38.282,38.1656,38.2684,76100.0
2009-08-04 12:50:00,55.9,56.03,55.89,56.01,109000.0,38.2752,38.3642,38.2684,38.3505,109000.0
2009-08-04 13:00:00,56.0,56.05,55.74,55.76,185700.0,38.3437,38.3779,38.1656,38.1793,185700.0
2009-08-04 13:10:00,55.78,55.81,55.67,55.68,103500.0,38.193,38.2136,38.1177,38.1246,103500.0
2009-08-04 13:20:00,55.67,55.69,55.43,55.51,181100.0,38.1177,38.1314,37.9534,38.0082,181100.0
2009-08-04 13:30:00,55.51,55.53,55.42,55.43,94700.0,38.0082,38.0219,37.9465,37.9534,94700.0
2009-08-04 13:40:00,55.44,55.48,55.2,55.23,149800.0,37.9602,37.9876,37.7959,37.8164,149800.0
2009-08-04 13:50:00,55.24,55.24,54.9,54.93,482600.0,37.8233,37.8233,37.5905,37.611,482600.0
2009-08-04 14:00:00,54.93,55.1,54.74,55.06,290300.0,37.611,37.7274,37.4809,37.7,290300.0
2009-08-04 14:10:00,55.07,55.25,55.03,55.2,219200.0,37.7069,37.8301,37.6795,37.7959,219200.0
2009-08-04 14:20:00,55.21,55.28,55.18,55.25,175700.0,37.8028,37.8507,37.7822,37.8301,175700.0
2009-08-04 14:30:00,55.25,55.37,55.2,55.34,152000.0,37.8301,37.9123,37.7959,37.8918,152000.0
2009-08-04 14:40:00,55.33,55.36,55.08,55.1,138800.0,37.8849,37.9055,37.7137,37.7274,138800.0
2009-08-04 14:50:00,55.09,55.16,54.98,55.07,153300.0,37.7206,37.7685,37.6453,37.7069,153300.0
2009-08-04 15:00:00,55.07,55.3,55.01,55.19,191800.0,37.7069,37.8644,37.6658,37.7891,191800.0
2009-08-04 15:10:00,55.2,55.22,55.01,55.09,192700.0,37.7959,37.8096,37.6658,37.7206,192700.0
2009-08-04 15:20:00,55.09,55.12,54.95,54.97,262800.0,37.7206,37.7411,37.6247,37.6384,262800.0
2009-08-04 15:30:00,54.98,55.04,54.87,54.94,204900.0,37.6453,37.6864,37.5699,37.6179,204900.0
2009-08-04 15:40:00,54.95,55.08,54.92,55.01,411100.0,37.6247,37.7137,37.6042,37.6658,411100.0
2009-08-04 15:50:00,55.01,55.22,55.01,55.21,644300.0,37.6658,37.8096,37.6658,37.8028,644300.0
2009-08-05 09:30:00,54.9,55.22,54.63,55.06,309000.0,37.5905,37.8096,37.4056,37.7,309000.0
2009-08-05 09:40:00,55.06,55.1,54.67,54.69,416400.0,37.7,37.7274,37.433,37.4467,416400.0
2009-08-05 09:50:00,54.71,54.75,54.43,54.58,256800.0,37.4604,37.4878,37.2687,37.3714,256800.0
2009-08-05 10:00:00,54.6,54.63,54.25,54.29,363000.0,37.3851,37.4056,37.1454,37.1728,363000.0
2009-08-05 10:10:00,54.29,54.43,54.22,54.32,223700.0,37.1728,37.2687,37.1249,37.1934,223700.0
2009-08-05 10:20:00,54.32,54.6,54.26,54.49,266900.0,37.1934,37.3851,37.1523,37.3098,266900.0
2009-08-05 10:30:00,54.52,54.56,54.11,54.27,403500.0,37.3303,37.3577,37.0496,37.1591,403500.0
2009-08-05 10:40:00,54.28,54.41,54.12,54.27,151200.0,37.166,37.255,37.0564,37.1591,151200.0
2009-08-05 10:50:00,54.28,54.36,54.1,54.35,140000.0,37.166,37.2207,37.0427,37.2139,140000.0
2009-08-05 11:00:00,54.34,54.48,54.2,54.47,253100.0,37.2071,37.3029,37.1112,37.2961,253100.0
2009-08-05 11:10:00,54.48,54.53,54.33,54.36,179700.0,37.3029,37.3371,37.2002,37.2207,179700.0
2009-08-05 11:20:00,54.36,54.47,54.21,54.44,135600.0,37.2207,37.2961,37.118,37.2755,135600.0
2009-08-05 11:30:00,54.43,54.44,54.24,54.3,116700.0,37.2687,37.2755,37.1386,37.1797,116700.0
2009-08-05 11:40:00,54.3,54.45,54.23,54.44,84700.0,37.1797,37.2824,37.1317,37.2755,84700.0
2009-08-05 11:50:00,54.44,54.46,54.28,54.31,93100.0,37.2755,37.2892,37.166,37.1865,93100.0
2009-08-05 12:00:00,54.3,54.32,54.17,54.19,78900.0,37.1797,37.1934,37.0907,37.1043,78900.0
2009-08-05 12:10:00,54.19,54.5,54.18,54.47,126000.0,37.1043,37.3166,37.0975,37.2961,126000.0
2009-08-05 12:20:00,54.48,54.52,54.31,54.44,142200.0,37.3029,37.3303,37.1865,37.2755,142200.0
2009-08-05 12:30:00,54.42,54.44,54.21,54.22,136100.0,37.2618,37.2755,37.118,37.1249,136100.0
2009-08-05 12:40:00,54.22,54.33,54.21,54.25,155500.0,37.1249,37.2002,37.118,37.1454,155500.0
2009-08-05 12:50:00,54.23,54.26,54.03,54.06,155700.0,37.1317,37.1523,36.9948,37.0153,155700.0
2009-08-05 13:00:00,54.06,54.15,53.88,53.91,235400.0,37.0153,37.077,36.8921,36.9126,235400.0
2009-08-05 13:10:00,53.92,54.08,53.9,54.01,270000.0,36.9195,37.029,36.9058,36.9811,270000.0
2009-08-05 13:20:00,54.01,54.24,53.9,54.15,258600.0,36.9811,37.1386,36.9058,37.077,258600.0
2009-08-05 13:30:00,54.16,54.21,54.05,54.13,108300.0,37.0838,37.118,37.0085,37.0633,108300.0
2009-08-05 13:40:00,54.14,54.32,54.12,54.28,157800.0,37.0701,37.1934,37.0564,37.166,157800.0
2009-08-05 13:50:00,54.28,54.28,54.08,54.12,178600.0,37.166,37.166,37.029,37.0564,178600.0
2009-08-05 14:00:00,54.12,54.24,54.01,54.14,170800.0,37.0564,37.1386,36.9811,37.0701,170800.0
2009-08-05 14:10:00,54.14,54.28,54.13,54.25,103600.0,37.0701,37.166,37.0633,37.1454,103600.0
2009-08-05 14:20:00,54.24,54.37,54.17,54.32,110200.0,37.1386,37.2276,37.0907,37.1934,110200.0
2009-08-05 14:30:00,54.32,54.4,54.3,54.36,114800.0,37.1934,37.2481,37.1797,37.2207,114800.0
2009-08-05 14:40:00,54.37,54.49,54.37,54.49,222600.0,37.2276,37.3098,37.2276,37.3098,222600.0
2009-08-05 14:50:00,54.48,54.5,54.27,54.43,182900.0,37.3029,37.3166,37.1591,37.2687,182900.0
2009-08-05 15:00:00,54.44,54.45,54.28,54.3,118000.0,37.2755,37.2824,37.166,37.1797,118000.0
2009-08-05 15:10:00,54.3,54.36,54.25,54.26,108100.0,37.1797,37.2207,37.1454,37.1523,108100.0
2009-08-05 15:20:00,54.26,54.44,54.26,54.39,135500.0,37.1523,37.2755,37.1523,37.2413,135500.0
2009-08-05 15:30:00,54.38,54.38,54.09,54.11,263200.0,37.2344,37.2344,37.0359,37.0496,263200.0
2009-08-05 15:40:00,54.1,54.16,53.86,53.87,367300.0,37.0427,37.0838,36.8784,36.8852,367300.0
2009-08-05 15:50:00,53.87,54.13,53.87,54.12,555000.0,36.8852,37.0633,36.8852,37.0564,555000.0
2009-08-06 09:30:00,54.3,54.3,53.84,54.15,232400.0,37.1797,37.1797,36.8647,37.077,232400.0
2009-08-06 09:40:00,54.16,54.46,54.1,54.2,287900.0,37.0838,37.2892,37.0427,37.1112,287900.0
2009-08-06 09:50:00,54.2,54.21,53.5,53.58,279400.0,37.1112,37.118,36.6319,36.6867,279400.0
2009-08-06 10:00:00,53.58,53.74,53.25,53.47,227100.0,36.6867,36.7962,36.4607,36.6114,227100.0
2009-08-06 10:10:00,53.46,53.48,53.11,53.29,179600.0,36.6045,36.6182,36.3649,36.4881,179600.0
2009-08-06 10:20:00,53.3,53.43,53.21,53.39,127600.0,36.495,36.584,36.4333,36.5566,127600.0
2009-08-06 10:30:00,53.38,53.4,53.2,53.31,144400.0,36.5497,36.5634,36.4265,36.5018,144400.0
2009-08-06 10:40:00,53.29,53.53,53.18,53.51,166600.0,36.4881,36.6524,36.4128,36.6387,166600.0
2009-08-06 10:50:00,53.52,53.57,53.38,53.42,72200.0,36.6456,36.6798,36.5497,36.5771,72200.0
2009-08-06 11:00:00,53.43,53.75,53.43,53.48,228300.0,36.584,36.8031,36.584,36.6182,228300.0
2009-08-06 11:10:00,53.48,53.64,53.28,53.63,147400.0,36.6182,36.7278,36.4813,36.7209,147400.0
2009-08-06 11:20:00,53.64,53.73,53.6,53.6,70700.0,36.7278,36.7894,36.7004,36.7004,70700.0
2009-08-06 11:30:00,53.61,53.65,53.53,53.61,187500.0,36.7072,36.7346,36.6524,36.7072,187500.0
2009-08-06 11:40:00,53.6,53.6,53.45,53.5,102500.0,36.7004,36.7004,36.5977,36.6319,102500.0
2009-08-06 11:50:00,53.5,53.52,53.38,53.4,109400.0,36.6319,36.6456,36.5497,36.5634,109400.0
2009-08-06 12:00:00,53.39,53.4,53.11,53.11,120300.0,36.5566,36.5634,36.3649,36.3649,120300.0
2009-08-06 12:10:00,53.11,53.25,53.08,53.15,113300.0,36.3649,36.4607,36.3443,36.3923,113300.0
2009-08-06 12:20:00,53.16,53.23,53.12,53.12,68100.0,36.3991,36.447,36.3717,36.3717,68100.0
2009-08-06 12:30:00,53.11,53.36,53.11,53.33,68000.0,36.3649,36.536,36.3649,36.5155,68000.0
2009-08-06 12:40:00,53.33,53.52,53.29,53.5,159300.0,36.5155,36.6456,36.4881,36.6319,159300.0
2009-08-06 12:50:00,53.49,53.5,53.3,53.46,123200.0,36.6251,36.6319,36.495,36.6045,123200.0
2009-08-06 13:00:00,53.46,53.52,53.4,53.45,116400.0,36.6045,36.6456,36.5634,36.5977,116400.0
2009-08-06 13:10:00,53.46,53.58,53.44,53.58,73800.0,36.6045,36.6867,36.5908,36.6867,73800.0
2009-08-06 13:20:00,53.58,53.65,53.54,53.58,63900.0,36.6867,36.7346,36.6593,36.6867,63900.0
2009-08-06 13:30:00,53.6,53.79,53.6,53.74,153900.0,36.7004,36.8305,36.7004,36.7962,153900.0
2009-08-06 13:40:00,53.75,53.76,53.48,53.53,98500.0,36.8031,36.8099,36.6182,36.6524,98500.0
2009-08-06 13:50:00,53.53,53.62,53.46,53.51,93700.0,36.6524,36.7141,36.6045,36.6387,93700.0
2009-08-06 14:00:00,53.51,53.51,53.1,53.31,209900.0,36.6387,36.6387,36.358,36.5018,209900.0
2009-08-06 14:10:00,53.31,53.44,53.18,53.42,127400.0,36.5018,36.5908,36.4128,36.5771,127400.0
2009-08-06 14:20:00,53.42,53.5,53.24,53.47,101500.0,36.5771,36.6319,36.4539,36.6114,101500.0
2009-08-06 14:30:00,53.48,53.48,53.26,53.3,103000.0,36.6182,36.6182,36.4676,36.495,103000.0
2009-08-06 14:40:00,53.29,53.45,53.27,53.43,116600.0,36.4881,36.5977,36.4744,36.584,116600.0
2009-08-06 14:50:00,53.43,53.72,53.41,53.57,105400.0,36.584,36.7825,36.5703,36.6798,105400.0
2009-08-06 15:00:00,53.56,53.7,53.54,53.59,117400.0,36.673,36.7688,36.6593,36.6935,117400.0
2009-08-06 15:10:00,53.6,53.63,53.45,53.58,161600.0,36.7004,36.7209,36.5977,36.6867,161600.0
2009-08-06 15:20:00,53.58,53.74,53.55,53.67,184400.0,36.6867,36.7962,36.6661,36.7483,184400.0
2009-08-06 15:30:00,53.67,53.73,53.51,53.73,213000.0,36.7483,36.7894,36.6387,36.7894,213000.0
2009-08-06 15:40:00,53.71,53.75,53.55,53.7,338000.0,36.7757,36.8031,36.6661,36.7688,338000.0
2009-08-06 15:50:00,53.72,53.73,53.58,53.7,500100.0,36.7825,36.7894,36.6867,36.7688,500100.0
2009-08-07 09:30:00,54.36,54.76,53.59,53.71,485200.0,37.2207,37.4946,36.6935,36.7757,485200.0
2009-08-07 09:40:00,53.72,53.74,53.39,53.61,312900.0,36.7825,36.7962,36.5566,36.7072,312900.0
2009-08-07 09:50:00,53.6,53.64,52.94,52.94,313200.0,36.7004,36.7278,36.2485,36.2485,313200.0
2009-08-07 10:00:00,52.93,53.02,52.42,52.69,431400.0,36.2416,36.3032,35.8924,36.0773,431400.0
2009-08-07 10:10:00,52.69,52.85,52.62,52.72,248200.0,36.0773,36.1868,36.0294,36.0978,248200.0
2009-08-07 10:20:00,52.72,53.19,52.65,53.13,239900.0,36.0978,36.4196,36.0499,36.3786,239900.0
2009-08-07 10:30:00,53.14,53.53,53.1,53.42,248300.0,36.3854,36.6524,36.358,36.5771,248300.0
2009-08-07 10:40:00,53.43,53.55,53.25,53.38,193300.0,36.584,36.6661,36.4607,36.5497,193300.0
2009-08-07 10:50:00,53.37,53.6,53.3,53.51,216100.0,36.5429,36.7004,36.495,36.6387,216100.0
2009-08-07 11:00:00,53.52,53.7,53.48,53.57,147900.0,36.6456,36.7688,36.6182,36.6798,147900.0
2009-08-07 11:10:00,53.57,53.63,53.48,53.53,78900.0,36.6798,36.7209,36.6182,36.6524,78900.0
2009-08-07 11:20:00,53.52,53.8,53.52,53.73,228000.0,36.6456,36.8373,36.6456,36.7894,228000.0
2009-08-07 11:30:00,53.73,53.97,53.72,53.92,121500.0,36.7894,36.9537,36.7825,36.9195,121500.0
2009-08-07 11:40:00,53.94,53.95,53.56,53.69,103300.0,36.9332,36.94,36.673,36.762,103300.0
2009-08-07 11:50:00,53.69,53.86,53.65,53.71,66600.0,36.762,36.8784,36.7346,36.7757,66600.0
2009-08-07 12:00:00,53.7,53.8,53.7,53.75,74200.0,36.7688,36.8373,36.7688,36.8031,74200.0
2009-08-07 12:10:00,53.76,53.9,53.64,53.72,93400.0,36.8099,36.9058,36.7278,36.7825,93400.0
2009-08-07 12:20:00,53.73,53.74,53.54,53.54,63300.0,36.7894,36.7962,36.6593,36.6593,63300.0
2009-08-07 12:30:00,53.54,53.61,53.52,53.57,60000.0,36.6593,36.7072,36.6456,36.6798,60000.0
2009-08-07 12:40:00,53.57,53.72,53.55,53.68,66200.0,36.6798,36.7825,36.6661,36.7551,66200.0
2009-08-07 12:50:00,53.67,53.8,53.58,53.6,60200.0,36.7483,36.8373,36.6867,36.7004,60200.0
2009-08-07 13:00:00,53.6,53.79,53.6,53.79,117800.0,36.7004,36.8305,36.7004,36.8305,117800.0
2009-08-07 13:10:00,53.79,53.89,53.75,53.87,125300.0,36.8305,36.8989,36.8031,36.8852,125300.0
2009-08-07 13:20:00,53.87,54.09,53.79,54.02,160300.0,36.8852,37.0359,36.8305,36.9879,160300.0
2009-08-07 13:30:00,54.03,54.09,53.94,53.96,90500.0,36.9948,37.0359,36.9332,36.9469,90500.0
2009-08-07 13:40:00,53.96,53.97,53.8,53.89,81000.0,36.9469,36.9537,36.8373,36.8989,81000.0
2009-08-07 13:50:00,53.88,53.9,53.81,53.89,106500.0,36.8921,36.9058,36.8442,36.8989,106500.0
2009-08-07 14:00:00,53.89,53.96,53.87,53.95,118700.0,36.8989,36.9469,36.8852,36.94,118700.0
2009-08-07 14:10:00,53.96,54.08,53.93,54.01,141900.0,36.9469,37.029,36.9263,36.9811,141900.0
2009-08-07 14:20:00,54.0,54.04,53.8,53.81,125100.0,36.9743,37.0016,36.8373,36.8442,125100.0
2009-08-07 14:30:00,53.82,53.87,53.65,53.65,117300.0,36.851,36.8852,36.7346,36.7346,117300.0
2009-08-07 14:40:00,53.65,53.72,53.6,53.64,111900.0,36.7346,36.7825,36.7004,36.7278,111900.0
2009-08-07 14:50:00,53.64,53.67,53.6,53.61,62600.0,36.7278,36.7483,36.7004,36.7072,62600.0
2009-08-07 15:00:00,53.62,53.62,53.38,53.48,183100.0,36.7141,36.7141,36.5497,36.6182,183100.0
2009-08-07 15:10:00,53.48,53.59,53.46,53.52,153100.0,36.6182,36.6935,36.6045,36.6456,153100.0
2009-08-07 15:20:00,53.54,53.54,53.32,53.43,318100.0,36.6593,36.6593,36.5087,36.584,318100.0
2009-08-07 15:30:00,53.42,53.43,53.27,53.34,359100.0,36.5771,36.584,36.4744,36.5223,359100.0
2009-08-07 15:40:00,53.34,53.44,53.28,53.41,325000.0,36.5223,36.5908,36.4813,36.5703,325000.0
2009-08-07 15:50:00,53.41,53.51,53.24,53.25,465400.0,36.5703,36.6387,36.4539,36.4607,465400.0
2009-08-10 09:30:00,53.26,53.6,52.87,53.12,316300.0,36.4676,36.7004,36.2005,36.3717,316300.0
2009-08-10 09:40:00,53.15,53.42,53.01,53.18,196600.0,36.3923,36.5771,36.2964,36.4128,196600.0
2009-08-10 09:50:00,53.18,53.24,53.03,53.06,158400.0,36.4128,36.4539,36.3101,36.3306,158400.0
2009-08-10 10:00:00,53.05,53.14,52.95,53.11,166900.0,36.3238,36.3854,36.2553,36.3649,166900.0
2009-08-10 10:10:00,53.12,53.5,53.1,53.38,206800.0,36.3717,36.6319,36.358,36.5497,206800.0
2009-08-10 10:20:00,53.38,53.66,53.35,53.52,146200.0,36.5497,36.7415,36.5292,36.6456,146200.0
2009-08-10 10:30:00,53.49,53.7,53.46,53.67,133700.0,36.6251,36.7688,36.6045,36.7483,133700.0
2009-08-10 10:40:00,53.68,53.68,53.5,53.52,79700.0,36.7551,36.7551,36.6319,36.6456,79700.0
2009-08-10 10:50:00,53.51,53.75,53.49,53.7,145900.0,36.6387,36.8031,36.6251,36.7688,145900.0
2009-08-10 11:00:00,53.7,53.83,53.67,53.71,88500.0,36.7688,36.8579,36.7483,36.7757,88500.0
2009-08-10 11:10:00,53.7,53.74,53.41,53.49,156800.0,36.7688,36.7962,36.5703,36.6251,156800.0
2009-08-10 11:20:00,53.49,53.54,53.36,53.46,78200.0,36.6251,36.6593,36.536,36.6045,78200.0
2009-08-10 11:30:00,53.47,53.53,53.32,53.53,88800.0,36.6114,36.6524,36.5087,36.6524,88800.0
2009-08-10 11:40:00,53.52,53.55,53.42,53.44,60000.0,36.6456,36.6661,36.5771,36.5908,60000.0
2009-08-10 11:50:00,53.43,53.57,53.42,53.55,73300.0,36.584,36.6798,36.5771,36.6661,73300.0
2009-08-10 12:00:00,53.55,53.77,53.53,53.67,88500.0,36.6661,36.8168,36.6524,36.7483,88500.0
2009-08-10 12:10:00,53.66,53.67,53.4,53.43,72500.0,36.7415,36.7483,36.5634,36.584,72500.0
2009-08-10 12:20:00,53.42,53.45,53.22,53.23,127700.0,36.5771,36.5977,36.4402,36.447,127700.0
2009-08-10 12:30:00,53.23,53.23,53.13,53.2,114200.0,36.447,36.447,36.3786,36.4265,114200.0
2009-08-10 12:40:00,53.21,53.28,52.98,52.99,190000.0,36.4333,36.4813,36.2759,36.2827,190000.0
2009-08-10 12:50:00,52.99,53.16,52.99,53.09,89400.0,36.2827,36.3991,36.2827,36.3512,89400.0
2009-08-10 13:00:00,53.09,53.11,52.85,52.86,154800.0,36.3512,36.3649,36.1868,36.1937,154800.0
2009-08-10 13:10:00,52.86,53.0,52.85,52.96,111200.0,36.1937,36.2895,36.1868,36.2622,111200.0
2009-08-10 13:20:00,52.95,53.1,52.91,53.06,176700.0,36.2553,36.358,36.2279,36.3306,176700.0
2009-08-10 13:30:00,53.05,53.23,53.02,53.21,91200.0,36.3238,36.447,36.3032,36.4333,91200.0
2009-08-10 13:40:00,53.21,53.31,53.1,53.13,117600.0,36.4333,36.5018,36.358,36.3786,117600.0
2009-08-10 13:50:00,53.14,53.16,53.06,53.07,117300.0,36.3854,36.3991,36.3306,36.3375,117300.0
2009-08-10 14:00:00,53.08,53.14,52.98,53.11,114100.0,36.3443,36.3854,36.2759,36.3649,114100.0
2009-08-10 14:10:00,53.11,53.12,52.79,52.88,124600.0,36.3649,36.3717,36.1458,36.2074,124600.0
2009-08-10 14:20:00,52.88,53.03,52.85,53.0,61100.0,36.2074,36.3101,36.1868,36.2895,61100.0
2009-08-10 14:30:00,53.0,53.13,52.93,53.1,397200.0,36.2895,36.3786,36.2416,36.358,397200.0
2009-08-10 14:40:00,53.1,53.13,53.0,53.06,152700.0,36.358,36.3786,36.2895,36.3306,152700.0
2009-08-10 14:50:00,53.05,53.17,53.03,53.07,117700.0,36.3238,36.4059,36.3101,36.3375,117700.0
2009-08-10 15:00:00,53.06,53.23,53.06,53.16,197800.0,36.3306,36.447,36.3306,36.3991,197800.0
2009-08-10 15:10:00,53.16,53.17,53.06,53.1,122800.0,36.3991,36.4059,36.3306,36.358,122800.0
2009-08-10 15:20:00,53.09,53.24,53.04,53.14,154900.0,36.3512,36.4539,36.3169,36.3854,154900.0
2009-08-10 15:30:00,53.14,53.3,53.12,53.26,85200.0,36.3854,36.495,36.3717,36.4676,85200.0
2009-08-10 15:40:00,53.25,53.44,53.15,53.42,208000.0,36.4607,36.5908,36.3923,36.5771,208000.0
2009-08-10 15:50:00,53.43,53.52,53.36,53.48,588100.0,36.584,36.6456,36.536,36.6182,588100.0
2009-08-11 09:30:00,53.17,53.4,53.05,53.22,215800.0,36.4059,36.5634,36.3238,36.4402,215800.0
2009-08-11 09:40:00,53.19,53.28,53.09,53.23,377700.0,36.4196,36.4813,36.3512,36.447,377700.0
2009-08-11 09:50:00,53.23,53.3,53.13,53.23,219700.0,36.447,36.495,36.3786,36.447,219700.0
2009-08-11 10:00:00,53.22,53.22,52.93,53.01,353300.0,36.4402,36.4402,36.2416,36.2964,353300.0
2009-08-11 10:10:00,53.02,53.15,52.97,53.0,210700.0,36.3032,36.3923,36.269,36.2895,210700.0
2009-08-11 10:20:00,53.0,53.07,52.8,52.92,214300.0,36.2895,36.3375,36.1526,36.2348,214300.0
2009-08-11 10:30:00,52.92,53.15,52.84,53.08,185400.0,36.2348,36.3923,36.18,36.3443,185400.0
2009-08-11 10:40:00,53.1,53.26,53.06,53.25,113300.0,36.358,36.4676,36.3306,36.4607,113300.0
2009-08-11 10:50:00,53.25,53.33,53.18,53.24,119800.0,36.4607,36.5155,36.4128,36.4539,119800.0
2009-08-11 11:00:00,53.23,53.26,52.91,52.96,146800.0,36.447,36.4676,36.2279,36.2622,146800.0
2009-08-11 11:10:00,52.96,53.04,52.84,52.85,160700.0,36.2622,36.3169,36.18,36.1868,160700.0
2009-08-11 11:20:00,52.85,53.1,52.84,53.08,157400.0,36.1868,36.358,36.18,36.3443,157400.0
2009-08-11 11:30:00,53.07,53.07,52.9,52.9,100400.0,36.3375,36.3375,36.2211,36.2211,100400.0
2009-08-11 11:40:00,52.91,53.05,52.89,52.89,96200.0,36.2279,36.3238,36.2142,36.2142,96200.0
2009-08-11 11:50:00,52.9,53.03,52.86,52.95,135300.0,36.2211,36.3101,36.1937,36.2553,135300.0
2009-08-11 12:00:00,52.94,52.95,52.86,52.9,91100.0,36.2485,36.2553,36.1937,36.2211,91100.0
2009-08-11 12:10:00,52.91,52.99,52.88,52.99,70200.0,36.2279,36.2827,36.2074,36.2827,70200.0
2009-08-11 12:20:00,52.99,53.0,52.85,52.85,104600.0,36.2827,36.2895,36.1868,36.1868,104600.0
2009-08-11 12:30:00,52.85,52.94,52.85,52.93,76800.0,36.1868,36.2485,36.1868,36.2416,76800.0
2009-08-11 12:40:00,52.94,52.94,52.75,52.78,94900.0,36.2485,36.2485,36.1184,36.1389,94900.0
2009-08-11 12:50:00,52.79,52.79,52.6,52.6,155000.0,36.1458,36.1458,36.0157,36.0157,155000.0
2009-08-11 13:00:00,52.61,52.71,52.58,52.64,127800.0,36.0225,36.091,36.002,36.0431,127800.0
2009-08-11 13:10:00,52.64,52.83,52.59,52.82,161300.0,36.0431,36.1731,36.0088,36.1663,161300.0
2009-08-11 13:20:00,52.81,52.94,52.81,52.85,255400.0,36.1595,36.2485,36.1595,36.1868,255400.0
2009-08-11 13:30:00,52.84,52.99,52.84,52.88,100100.0,36.18,36.2827,36.18,36.2074,100100.0
2009-08-11 13:40:00,52.89,53.06,52.85,52.99,107900.0,36.2142,36.3306,36.1868,36.2827,107900.0
2009-08-11 13:50:00,52.98,53.11,52.97,52.97,108800.0,36.2759,36.3649,36.269,36.269,108800.0
2009-08-11 14:00:00,52.98,53.13,52.97,53.09,94600.0,36.2759,36.3786,36.269,36.3512,94600.0
2009-08-11 14:10:00,53.09,53.17,52.97,53.01,143100.0,36.3512,36.4059,36.269,36.2964,143100.0
2009-08-11 14:20:00,53.02,53.07,52.86,52.94,90000.0,36.3032,36.3375,36.1937,36.2485,90000.0
2009-08-11 14:30:00,52.95,52.96,52.8,52.8,74200.0,36.2553,36.2622,36.1526,36.1526,74200.0
2009-08-11 14:40:00,52.8,52.85,52.71,52.76,111800.0,36.1526,36.1868,36.091,36.1252,111800.0
2009-08-11 14:50:00,52.77,53.04,52.77,53.01,130400.0,36.1321,36.3169,36.1321,36.2964,130400.0
2009-08-11 15:00:00,53.01,53.07,52.88,52.9,140000.0,36.2964,36.3375,36.2074,36.2211,140000.0
2009-08-11 15:10:00,52.9,53.0,52.83,53.0,139500.0,36.2211,36.2895,36.1731,36.2895,139500.0
2009-08-11 15:20:00,53.0,53.12,52.88,53.06,125200.0,36.2895,36.3717,36.2074,36.3306,125200.0
2009-08-11 15:30:00,53.06,53.11,52.99,53.08,188200.0,36.3306,36.3649,36.2827,36.3443,188200.0
2009-08-11 15:40:00,53.08,53.27,53.05,53.16,218000.0,36.3443,36.4744,36.3238,36.3991,218000.0
2009-08-11 15:50:00,53.16,53.18,52.85,52.9,500200.0,36.3991,36.4128,36.1868,36.2211,500200.0
2009-08-12 09:30:00,52.94,53.48,52.75,53.33,305400.0,36.2485,36.6182,36.1184,36.5155,305400.0
2009-08-12 09:40:00,53.33,53.39,53.14,53.26,190300.0,36.5155,36.5566,36.3854,36.4676,190300.0
2009-08-12 09:50:00,53.27,53.73,53.27,53.59,204700.0,36.4744,36.7894,36.4744,36.6935,204700.0
2009-08-12 10:00:00,53.61,54.01,53.59,53.98,297400.0,36.7072,36.9811,36.6935,36.9606,297400.0
2009-08-12 10:10:00,53.98,54.22,53.93,54.07,203600.0,36.9606,37.1249,36.9263,37.0222,203600.0
2009-08-12 10:20:00,54.08,54.1,53.8,53.86,157900.0,37.029,37.0427,36.8373,36.8784,157900.0
2009-08-12 10:30:00,53.84,53.85,53.4,53.49,323000.0,36.8647,36.8715,36.5634,36.6251,323000.0
2009-08-12 10:40:00,53.49,53.71,53.29,53.66,111300.0,36.6251,36.7757,36.4881,36.7415,111300.0
2009-08-12 10:50:00,53.66,53.87,53.66,53.85,242100.0,36.7415,36.8852,36.7415,36.8715,242100.0
2009-08-12 11:00:00,53.87,53.89,53.78,53.85,228500.0,36.8852,36.8989,36.8236,36.8715,228500.0
2009-08-12 11:10:00,53.85,53.99,53.81,53.94,122300.0,36.8715,36.9674,36.8442,36.9332,122300.0
2009-08-12 11:20:00,53.94,54.09,53.93,54.06,100600.0,36.9332,37.0359,36.9263,37.0153,100600.0
2009-08-12 11:30:00,54.08,54.09,53.94,54.03,143800.0,37.029,37.0359,36.9332,36.9948,143800.0
2009-08-12 11:40:00,54.04,54.05,53.88,53.93,140500.0,37.0016,37.0085,36.8921,36.9263,140500.0
2009-08-12 11:50:00,53.93,54.01,53.84,53.88,185700.0,36.9263,36.9811,36.8647,36.8921,185700.0
2009-08-12 12:00:00,53.88,53.94,53.84,53.9,79300.0,36.8921,36.9332,36.8647,36.9058,79300.0
2009-08-12 12:10:00,53.9,53.98,53.87,53.96,123700.0,36.9058,36.9606,36.8852,36.9469,123700.0
2009-08-12 12:20:00,53.97,54.01,53.89,53.97,111100.0,36.9537,36.9811,36.8989,36.9537,111100.0
2009-08-12 12:30:00,53.97,54.03,53.92,54.0,87800.0,36.9537,36.9948,36.9195,36.9743,87800.0
2009-08-12 12:40:00,54.0,54.01,53.9,54.0,61000.0,36.9743,36.9811,36.9058,36.9743,61000.0
2009-08-12 12:50:00,53.99,54.09,53.92,54.05,134900.0,36.9674,37.0359,36.9195,37.0085,134900.0
2009-08-12 13:00:00,54.05,54.16,53.99,53.99,106300.0,37.0085,37.0838,36.9674,36.9674,106300.0
2009-08-12 13:10:00,54.0,54.01,53.9,54.01,230800.0,36.9743,36.9811,36.9058,36.9811,230800.0
2009-08-12 13:20:00,54.02,54.16,54.02,54.12,77800.0,36.9879,37.0838,36.9879,37.0564,77800.0
2009-08-12 13:30:00,54.11,54.18,54.02,54.16,62400.0,37.0496,37.0975,36.9879,37.0838,62400.0
2009-08-12 13:40:00,54.15,54.25,54.07,54.24,105400.0,37.077,37.1454,37.0222,37.1386,105400.0
2009-08-12 13:50:00,54.24,54.24,54.08,54.16,55900.0,37.1386,37.1386,37.029,37.0838,55900.0
2009-08-12 14:00:00,54.17,54.28,54.12,54.17,59700.0,37.0907,37.166,37.0564,37.0907,59700.0
2009-08-12 14:10:00,54.19,54.24,53.94,54.03,132400.0,37.1043,37.1386,36.9332,36.9948,132400.0
2009-08-12 14:20:00,54.03,54.23,53.89,53.91,202100.0,36.9948,37.1317,36.8989,36.9126,202100.0
2009-08-12 14:30:00,53.89,53.96,53.72,53.72,213600.0,36.8989,36.9469,36.7825,36.7825,213600.0
2009-08-12 14:40:00,53.73,53.95,53.67,53.77,105500.0,36.7894,36.94,36.7483,36.8168,105500.0
2009-08-12 14:50:00,53.76,54.35,53.7,54.35,226300.0,36.8099,37.2139,36.7688,37.2139,226300.0
2009-08-12 15:00:00,54.35,54.47,54.16,54.23,323000.0,37.2139,37.2961,37.0838,37.1317,323000.0
2009-08-12 15:10:00,54.23,54.41,54.16,54.33,166900.0,37.1317,37.255,37.0838,37.2002,166900.0
2009-08-12 15:20:00,54.33,54.49,54.26,54.32,385200.0,37.2002,37.3098,37.1523,37.1934,385200.0
2009-08-12 15:30:00,54.32,54.47,54.29,54.35,452300.0,37.1934,37.2961,37.1728,37.2139,452300.0
2009-08-12 15:40:00,54.35,54.35,53.97,54.09,327900.0,37.2139,37.2139,36.9537,37.0359,327900.0
2009-08-12 15:50:00,54.09,54.11,53.7,53.86,526100.0,37.0359,37.0496,36.7688,36.8784,526100.0
2009-08-13 09:30:00,54.52,54.89,54.25,54.4,373900.0,37.3303,37.5836,37.1454,37.2481,373900.0
2009-08-13 09:40:00,54.39,54.45,54.03,54.1,397400.0,37.2413,37.2824,36.9948,37.0427,397400.0
2009-08-13 09:50:00,54.1,54.19,53.61,53.87,316300.0,37.0427,37.1043,36.7072,36.8852,316300.0
2009-08-13 10:00:00,53.85,54.29,53.74,54.17,229600.0,36.8715,37.1728,36.7962,37.0907,229600.0
2009-08-13 10:10:00,54.16,54.35,53.94,54.07,247700.0,37.0838,37.2139,36.9332,37.0222,247700.0
2009-08-13 10:20:00,54.09,54.45,54.08,54.32,153600.0,37.0359,37.2824,37.029,37.1934,153600.0
2009-08-13 10:30:00,54.32,54.86,54.32,54.83,196500.0,37.1934,37.5631,37.1934,37.5426,196500.0
2009-08-13 10:40:00,54.81,54.98,54.72,54.91,134300.0,37.5289,37.6453,37.4672,37.5973,134300.0
2009-08-13 10:50:00,54.92,54.95,54.73,54.89,154000.0,37.6042,37.6247,37.4741,37.5836,154000.0
2009-08-13 11:00:00,54.89,55.13,54.87,54.97,166600.0,37.5836,37.748,37.5699,37.6384,166600.0
2009-08-13 11:10:00,54.96,55.05,54.76,54.84,274800.0,37.6316,37.6932,37.4946,37.5494,274800.0
2009-08-13 11:20:00,54.84,54.9,54.71,54.88,152300.0,37.5494,37.5905,37.4604,37.5768,152300.0
2009-08-13 11:30:00,54.87,54.92,54.75,54.92,67700.0,37.5699,37.6042,37.4878,37.6042,67700.0
2009-08-13 11:40:00,54.93,55.04,54.84,54.84,120300.0,37.611,37.6864,37.5494,37.5494,120300.0
2009-08-13 11:50:00,54.84,55.02,54.82,54.9,99200.0,37.5494,37.6727,37.5357,37.5905,99200.0
2009-08-13 12:00:00,54.9,54.91,54.84,54.88,96500.0,37.5905,37.5973,37.5494,37.5768,96500.0
2009-08-13 12:10:00,54.88,54.89,54.73,54.79,110000.0,37.5768,37.5836,37.4741,37.5152,110000.0
2009-08-13 12:20:00,54.79,54.8,54.74,54.75,64600.0,37.5152,37.522,37.4809,37.4878,64600.0
2009-08-13 12:30:00,54.75,54.95,54.74,54.91,42200.0,37.4878,37.6247,37.4809,37.5973,42200.0
2009-08-13 12:40:00,54.92,54.98,54.9,54.95,64400.0,37.6042,37.6453,37.5905,37.6247,64400.0
2009-08-13 12:50:00,54.94,55.0,54.92,54.96,57500.0,37.6179,37.659,37.6042,37.6316,57500.0
2009-08-13 13:00:00,54.96,55.15,54.95,55.09,143500.0,37.6316,37.7617,37.6247,37.7206,143500.0
2009-08-13 13:10:00,55.09,55.17,54.9,54.93,128400.0,37.7206,37.7754,37.5905,37.611,128400.0
2009-08-13 13:20:00,54.95,55.03,54.82,54.87,110100.0,37.6247,37.6795,37.5357,37.5699,110100.0
2009-08-13 13:30:00,54.88,54.98,54.79,54.95,75500.0,37.5768,37.6453,37.5152,37.6247,75500.0
2009-08-13 13:40:00,54.96,55.0,54.91,54.92,49600.0,37.6316,37.659,37.5973,37.6042,49600.0
2009-08-13 13:50:00,54.91,54.93,54.68,54.81,103500.0,37.5973,37.611,37.4399,37.5289,103500.0
2009-08-13 14:00:00,54.81,54.81,54.54,54.6,152400.0,37.5289,37.5289,37.344,37.3851,152400.0
2009-08-13 14:10:00,54.61,54.68,54.48,54.66,180000.0,37.3919,37.4399,37.3029,37.4262,180000.0
2009-08-13 14:20:00,54.65,54.75,54.59,54.65,69900.0,37.4193,37.4878,37.3782,37.4193,69900.0
2009-08-13 14:30:00,54.64,54.83,54.63,54.82,116500.0,37.4125,37.5426,37.4056,37.5357,116500.0
2009-08-13 14:40:00,54.8,54.94,54.8,54.84,133000.0,37.522,37.6179,37.522,37.5494,133000.0
2009-08-13 14:50:00,54.85,54.9,54.67,54.68,92200.0,37.5563,37.5905,37.433,37.4399,92200.0
2009-08-13 15:00:00,54.7,54.89,54.69,54.83,101300.0,37.4535,37.5836,37.4467,37.5426,101300.0
2009-08-13 15:10:00,54.84,55.18,54.82,55.16,214900.0,37.5494,37.7822,37.5357,37.7685,214900.0
2009-08-13 15:20:00,55.16,55.2,55.05,55.12,159100.0,37.7685,37.7959,37.6932,37.7411,159100.0
2009-08-13 15:30:00,55.12,55.19,55.1,55.17,188300.0,37.7411,37.7891,37.7274,37.7754,188300.0
2009-08-13 15:40:00,55.16,55.25,55.07,55.08,317800.0,37.7685,37.8301,37.7069,37.7137,317800.0
2009-08-13 15:50:00,55.07,55.18,54.98,55.18,416900.0,37.7069,37.7822,37.6453,37.7822,416900.0
2009-08-14 09:30:00,55.15,55.15,54.62,54.74,340200.0,37.7617,37.7617,37.3988,37.4809,340200.0
2009-08-14 09:40:00,54.72,54.79,54.43,54.54,289500.0,37.4672,37.5152,37.2687,37.344,289500.0
2009-08-14 09:50:00,54.54,54.79,54.17,54.23,284600.0,37.344,37.5152,37.0907,37.1317,284600.0
2009-08-14 10:00:00,54.22,54.24,53.86,53.9,376200.0,37.1249,37.1386,36.8784,36.9058,376200.0
2009-08-14 10:10:00,53.91,53.92,53.3,53.57,531900.0,36.9126,36.9195,36.495,36.6798,531900.0
2009-08-14 10:20:00,53.56,53.56,53.31,53.4,313800.0,36.673,36.673,36.5018,36.5634,313800.0
2009-08-14 10:30:00,53.38,53.51,53.21,53.26,277000.0,36.5497,36.6387,36.4333,36.4676,277000.0
2009-08-14 10:40:00,53.26,53.48,53.26,53.39,197700.0,36.4676,36.6182,36.4676,36.5566,197700.0
2009-08-14 10:50:00,53.37,53.41,53.22,53.39,208900.0,36.5429,36.5703,36.4402,36.5566,208900.0
2009-08-14 11:00:00,53.39,53.41,53.17,53.35,200800.0,36.5566,36.5703,36.4059,36.5292,200800.0
2009-08-14 11:10:00,53.35,53.51,53.25,53.36,173400.0,36.5292,36.6387,36.4607,36.536,173400.0
2009-08-14 11:20:00,53.38,53.42,53.11,53.15,152000.0,36.5497,36.5771,36.3649,36.3923,152000.0
2009-08-14 11:30:00,53.15,53.21,53.0,53.05,248800.0,36.3923,36.4333,36.2895,36.3238,248800.0
2009-08-14 11:40:00,53.04,53.11,52.92,52.98,122600.0,36.3169,36.3649,36.2348,36.2759,122600.0
2009-08-14 11:50:00,52.98,53.01,52.9,52.95,88800.0,36.2759,36.2964,36.2211,36.2553,88800.0
2009-08-14 12:00:00,52.95,53.08,52.85,52.89,120700.0,36.2553,36.3443,36.1868,36.2142,120700.0
2009-08-14 12:10:00,52.88,53.07,52.86,53.06,120800.0,36.2074,36.3375,36.1937,36.3306,120800.0
2009-08-14 12:20:00,53.06,53.11,52.97,53.06,76000.0,36.3306,36.3649,36.269,36.3306,76000.0
2009-08-14 12:30:00,53.05,53.12,53.0,53.11,52700.0,36.3238,36.3717,36.2895,36.3649,52700.0
2009-08-14 12:40:00,53.12,53.2,52.93,53.17,108800.0,36.3717,36.4265,36.2416,36.4059,108800.0
2009-08-14 12:50:00,53.18,53.36,53.14,53.35,159000.0,36.4128,36.536,36.3854,36.5292,159000.0
2009-08-14 13:00:00,53.36,53.36,53.12,53.14,86400.0,36.536,36.536,36.3717,36.3854,86400.0
2009-08-14 13:10:00,53.14,53.25,53.1,53.25,98700.0,36.3854,36.4607,36.358,36.4607,98700.0
2009-08-14 13:20:00,53.25,53.3,53.13,53.23,129700.0,36.4607,36.495,36.3786,36.447,129700.0
2009-08-14 13:30:00,53.25,53.25,53.02,53.03,136200.0,36.4607,36.4607,36.3032,36.3101,136200.0
2009-08-14 13:40:00,53.03,53.13,53.0,53.11,98500.0,36.3101,36.3786,36.2895,36.3649,98500.0
2009-08-14 13:50:00,53.12,53.18,53.1,53.18,73100.0,36.3717,36.4128,36.358,36.4128,73100.0
2009-08-14 14:00:00,53.18,53.27,53.09,53.1,127100.0,36.4128,36.4744,36.3512,36.358,127100.0
2009-08-14 14:10:00,53.1,53.11,52.95,52.99,126200.0,36.358,36.3649,36.2553,36.2827,126200.0
2009-08-14 14:20:00,52.99,53.02,52.82,52.85,217100.0,36.2827,36.3032,36.1663,36.1868,217100.0
2009-08-14 14:30:00,52.85,52.88,52.78,52.87,118100.0,36.1868,36.2074,36.1389,36.2005,118100.0
2009-08-14 14:40:00,52.88,52.98,52.83,52.94,105500.0,36.2074,36.2759,36.1731,36.2485,105500.0
2009-08-14 14:50:00,52.94,52.96,52.83,52.9,134200.0,36.2485,36.2622,36.1731,36.2211,134200.0
2009-08-14 15:00:00,52.89,53.0,52.86,52.93,285900.0,36.2142,36.2895,36.1937,36.2416,285900.0
2009-08-14 15:10:00,52.94,52.94,52.75,52.81,224800.0,36.2485,36.2485,36.1184,36.1595,224800.0
2009-08-14 15:20:00,52.81,52.88,52.75,52.84,243800.0,36.1595,36.2074,36.1184,36.18,243800.0
2009-08-14 15:30:00,52.85,53.07,52.83,53.03,432300.0,36.1868,36.3375,36.1731,36.3101,432300.0
2009-08-14 15:40:00,53.04,53.18,52.96,53.04,311300.0,36.3169,36.4128,36.2622,36.3169,311300.0
2009-08-14 15:50:00,53.03,53.4,53.0,53.36,601700.0,36.3101,36.5634,36.2895,36.536,601700.0
2009-08-17 09:30:00,52.13,52.15,51.26,51.28,553200.0,35.6938,35.7075,35.0982,35.1118,553200.0
2009-08-17 09:40:00,51.3,51.48,51.15,51.16,403700.0,35.1255,35.2488,35.0228,35.0297,403700.0
2009-08-17 09:50:00,51.18,51.31,50.97,51.0,429000.0,35.0434,35.1324,34.8996,34.9201,429000.0
2009-08-17 10:00:00,51.0,51.01,50.52,50.77,557700.0,34.9201,34.927,34.5915,34.7626,557700.0
2009-08-17 10:10:00,50.75,50.94,50.62,50.87,431900.0,34.749,34.879,34.6599,34.8311,431900.0
2009-08-17 10:20:00,50.87,51.04,50.78,50.89,236000.0,34.8311,34.9475,34.7695,34.8448,236000.0
2009-08-17 10:30:00,50.89,50.94,50.75,50.8,228400.0,34.8448,34.879,34.749,34.7832,228400.0
2009-08-17 10:40:00,50.8,50.91,50.71,50.8,170200.0,34.7832,34.8585,34.7216,34.7832,170200.0
2009-08-17 10:50:00,50.82,50.93,50.8,50.9,137100.0,34.7969,34.8722,34.7832,34.8517,137100.0
2009-08-17 11:00:00,50.9,50.92,50.76,50.76,155600.0,34.8517,34.8654,34.7558,34.7558,155600.0
2009-08-17 11:10:00,50.75,50.9,50.66,50.67,154200.0,34.749,34.8517,34.6873,34.6942,154200.0
2009-08-17 11:20:00,50.67,51.07,50.67,50.98,290500.0,34.6942,34.9681,34.6942,34.9064,290500.0
2009-08-17 11:30:00,50.98,50.99,50.83,50.88,133900.0,34.9064,34.9133,34.8037,34.838,133900.0
2009-08-17 11:40:00,50.88,51.06,50.84,50.85,121100.0,34.838,34.9612,34.8106,34.8174,121100.0
2009-08-17 11:50:00,50.84,51.01,50.76,51.01,144800.0,34.8106,34.927,34.7558,34.927,144800.0
2009-08-17 12:00:00,51.0,51.1,50.91,50.99,171500.0,34.9201,34.9886,34.8585,34.9133,171500.0
2009-08-17 12:10:00,50.98,51.16,50.96,51.14,178200.0,34.9064,35.0297,34.8927,35.016,178200.0
2009-08-17 12:20:00,51.14,51.22,51.14,51.17,124100.0,35.016,35.0708,35.016,35.0365,124100.0
2009-08-17 12:30:00,51.17,51.17,51.06,51.06,54800.0,35.0365,35.0365,34.9612,34.9612,54800.0
2009-08-17 12:40:00,51.06,51.15,50.96,51.06,116400.0,34.9612,35.0228,34.8927,34.9612,116400.0
2009-08-17 12:50:00,51.05,51.08,50.98,51.07,139600.0,34.9544,34.9749,34.9064,34.9681,139600.0
2009-08-17 13:00:00,51.06,51.21,50.99,51.2,158900.0,34.9612,35.0639,34.9133,35.0571,158900.0
2009-08-17 13:10:00,51.19,51.26,51.15,51.21,100800.0,35.0502,35.0982,35.0228,35.0639,100800.0
2009-08-17 13:20:00,51.21,51.21,51.07,51.15,86100.0,35.0639,35.0639,34.9681,35.0228,86100.0
2009-08-17 13:30:00,51.15,51.17,51.01,51.03,98900.0,35.0228,35.0365,34.927,34.9407,98900.0
2009-08-17 13:40:00,51.03,51.2,50.96,51.11,145100.0,34.9407,35.0571,34.8927,34.9954,145100.0
2009-08-17 13:50:00,51.12,51.22,51.08,51.15,172700.0,35.0023,35.0708,34.9749,35.0228,172700.0
2009-08-17 14:00:00,51.15,51.16,51.03,51.07,108000.0,35.0228,35.0297,34.9407,34.9681,108000.0
2009-08-17 14:10:00,51.06,51.13,51.03,51.11,119400.0,34.9612,35.0091,34.9407,34.9954,119400.0
2009-08-17 14:20:00,51.11,51.44,51.11,51.44,156300.0,34.9954,35.2214,34.9954,35.2214,156300.0
2009-08-17 14:30:00,51.43,51.43,51.31,51.37,158900.0,35.2146,35.2146,35.1324,35.1735,158900.0
2009-08-17 14:40:00,51.37,51.45,51.3,51.34,146200.0,35.1735,35.2282,35.1255,35.1529,146200.0
2009-08-17 14:50:00,51.34,51.38,51.22,51.36,196500.0,35.1529,35.1803,35.0708,35.1666,196500.0
2009-08-17 15:00:00,51.35,51.44,51.28,51.31,155200.0,35.1598,35.2214,35.1118,35.1324,155200.0
2009-08-17 15:10:00,51.3,51.35,51.2,51.35,139100.0,35.1255,35.1598,35.0571,35.1598,139100.0
2009-08-17 15:20:00,51.35,51.4,51.15,51.29,218000.0,35.1598,35.194,35.0228,35.1187,218000.0
2009-08-17 15:30:00,51.28,51.41,51.22,51.23,196400.0,35.1118,35.2009,35.0708,35.0776,196400.0
2009-08-17 15:40:00,51.23,51.34,51.12,51.24,409200.0,35.0776,35.1529,35.0023,35.0845,409200.0
2009-08-17 15:50:00,51.24,51.37,51.18,51.23,557300.0,35.0845,35.1735,35.0434,35.0776,557300.0
2009-08-18 09:30:00,51.26,51.58,51.0,51.32,393500.0,35.0982,35.3173,34.9201,35.1392,393500.0
2009-08-18 09:40:00,51.3,51.76,51.27,51.41,260500.0,35.1255,35.4405,35.105,35.2009,260500.0
2009-08-18 09:50:00,51.4,51.53,51.21,51.4,145300.0,35.194,35.283,35.0639,35.194,145300.0
2009-08-18 10:00:00,51.41,51.93,51.4,51.8,202900.0,35.2009,35.5569,35.194,35.4679,202900.0
2009-08-18 10:10:00,51.79,52.03,51.73,51.97,208500.0,35.461,35.6254,35.42,35.5843,208500.0
2009-08-18 10:20:00,51.98,52.01,51.58,51.8,177700.0,35.5911,35.6117,35.3173,35.4679,177700.0
2009-08-18 10:30:00,51.78,51.85,51.68,51.83,144300.0,35.4542,35.5021,35.3857,35.4884,144300.0
2009-08-18 10:40:00,51.81,51.84,51.55,51.75,119400.0,35.4747,35.4953,35.2967,35.4337,119400.0
2009-08-18 10:50:00,51.75,51.75,51.52,51.58,109400.0,35.4337,35.4337,35.2762,35.3173,109400.0
2009-08-18 11:00:00,51.58,51.78,51.54,51.76,129100.0,35.3173,35.4542,35.2899,35.4405,129100.0
2009-08-18 11:10:00,51.76,51.82,51.69,51.69,143100.0,35.4405,35.4816,35.3926,35.3926,143100.0
2009-08-18 11:20:00,51.71,51.82,51.58,51.71,142800.0,35.4063,35.4816,35.3173,35.4063,142800.0
2009-08-18 11:30:00,51.71,51.97,51.71,51.91,124300.0,35.4063,35.5843,35.4063,35.5432,124300.0
2009-08-18 11:40:00,51.91,52.04,51.89,51.92,106000.0,35.5432,35.6322,35.5295,35.5501,106000.0
2009-08-18 11:50:00,51.92,52.03,51.85,51.92,151300.0,35.5501,35.6254,35.5021,35.5501,151300.0
2009-08-18 12:00:00,51.92,52.14,51.85,52.07,138200.0,35.5501,35.7007,35.5021,35.6528,138200.0
2009-08-18 12:10:00,52.07,52.09,51.95,51.96,69400.0,35.6528,35.6665,35.5706,35.5774,69400.0
2009-08-18 12:20:00,51.96,52.02,51.95,52.01,67400.0,35.5774,35.6185,35.5706,35.6117,67400.0
2009-08-18 12:30:00,52.01,52.04,51.99,52.0,89300.0,35.6117,35.6322,35.598,35.6048,89300.0
2009-08-18 12:40:00,52.01,52.17,51.99,52.05,135200.0,35.6117,35.7212,35.598,35.6391,135200.0
2009-08-18 12:50:00,52.04,52.09,51.99,52.08,81100.0,35.6322,35.6665,35.598,35.6596,81100.0
2009-08-18 13:00:00,52.06,52.15,52.02,52.05,107200.0,35.6459,35.7075,35.6185,35.6391,107200.0
2009-08-18 13:10:00,52.05,52.06,51.91,51.93,111400.0,35.6391,35.6459,35.5432,35.5569,111400.0
2009-08-18 13:20:00,51.93,52.0,51.91,51.97,50600.0,35.5569,35.6048,35.5432,35.5843,50600.0
2009-08-18 13:30:00,51.99,52.0,51.7,51.74,125900.0,35.598,35.6048,35.3994,35.4268,125900.0
2009-08-18 13:40:00,51.74,51.9,51.74,51.9,54800.0,35.4268,35.5364,35.4268,35.5364,54800.0
2009-08-18 13:50:00,51.9,51.96,51.86,51.94,69900.0,35.5364,35.5774,35.509,35.5638,69900.0
2009-08-18 14:00:00,51.94,52.1,51.93,52.01,118800.0,35.5638,35.6733,35.5569,35.6117,118800.0
2009-08-18 14:10:00,52.0,52.26,51.99,52.2,223500.0,35.6048,35.7829,35.598,35.7418,223500.0
2009-08-18 14:20:00,52.2,52.3,52.15,52.26,116000.0,35.7418,35.8102,35.7075,35.7829,116000.0
2009-08-18 14:30:00,52.26,52.29,51.98,52.0,191800.0,35.7829,35.8034,35.5911,35.6048,191800.0
2009-08-18 14:40:00,52.01,52.07,51.92,52.01,139700.0,35.6117,35.6528,35.5501,35.6117,139700.0
2009-08-18 14:50:00,52.01,52.04,51.93,52.0,76300.0,35.6117,35.6322,35.5569,35.6048,76300.0
2009-08-18 15:00:00,52.0,52.16,52.0,52.14,92200.0,35.6048,35.7144,35.6048,35.7007,92200.0
2009-08-18 15:10:00,52.15,52.26,52.09,52.15,119100.0,35.7075,35.7829,35.6665,35.7075,119100.0
2009-08-18 15:20:00,52.15,52.16,51.98,52.01,188400.0,35.7075,35.7144,35.5911,35.6117,188400.0
2009-08-18 15:30:00,52.01,52.03,51.93,52.0,162200.0,35.6117,35.6254,35.5569,35.6048,162200.0
2009-08-18 15:40:00,52.01,52.22,52.01,52.17,375800.0,35.6117,35.7555,35.6117,35.7212,375800.0
2009-08-18 15:50:00,52.17,52.22,51.92,52.06,584000.0,35.7212,35.7555,35.5501,35.6459,584000.0
2009-08-19 09:30:00,51.05,51.38,51.01,51.25,348100.0,34.9544,35.1803,34.927,35.0913,348100.0
2009-08-19 09:40:00,51.26,51.69,51.19,51.6,262900.0,35.0982,35.3926,35.0502,35.331,262900.0
2009-08-19 09:50:00,51.6,51.95,51.6,51.93,249600.0,35.331,35.5706,35.331,35.5569,249600.0
2009-08-19 10:00:00,51.94,52.41,51.93,52.14,269500.0,35.5638,35.8856,35.5569,35.7007,269500.0
2009-08-19 10:10:00,52.17,52.25,51.95,52.05,121100.0,35.7212,35.776,35.5706,35.6391,121100.0
2009-08-19 10:20:00,52.04,52.16,51.86,52.1,119000.0,35.6322,35.7144,35.509,35.6733,119000.0
2009-08-19 10:30:00,52.1,52.94,52.1,52.7,633300.0,35.6733,36.2485,35.6733,36.0841,633300.0
2009-08-19 10:40:00,52.68,52.77,52.25,52.35,171400.0,36.0704,36.1321,35.776,35.8445,171400.0
2009-08-19 10:50:00,52.37,52.64,52.36,52.52,191400.0,35.8582,36.0431,35.8513,35.9609,191400.0
2009-08-19 11:00:00,52.51,52.66,52.32,52.36,164200.0,35.954,36.0567,35.8239,35.8513,164200.0
2009-08-19 11:10:00,52.36,52.47,52.26,52.43,103100.0,35.8513,35.9266,35.7829,35.8993,103100.0
2009-08-19 11:20:00,52.42,52.44,52.22,52.29,109600.0,35.8924,35.9061,35.7555,35.8034,109600.0
2009-08-19 11:30:00,52.29,52.35,52.13,52.18,141200.0,35.8034,35.8445,35.6938,35.7281,141200.0
2009-08-19 11:40:00,52.18,52.56,52.16,52.53,153000.0,35.7281,35.9883,35.7144,35.9677,153000.0
2009-08-19 11:50:00,52.52,52.9,52.52,52.89,204200.0,35.9609,36.2211,35.9609,36.2142,204200.0
2009-08-19 12:00:00,52.89,52.93,52.59,52.7,349600.0,36.2142,36.2416,36.0088,36.0841,349600.0
2009-08-19 12:10:00,52.69,52.84,52.49,52.52,353400.0,36.0773,36.18,35.9403,35.9609,353400.0
2009-08-19 12:20:00,52.51,52.61,52.44,52.59,321800.0,35.954,36.0225,35.9061,36.0088,321800.0
2009-08-19 12:30:00,52.58,52.79,52.46,52.74,233000.0,36.002,36.1458,35.9198,36.1115,233000.0
2009-08-19 12:40:00,52.75,52.81,52.64,52.65,137900.0,36.1184,36.1595,36.0431,36.0499,137900.0
2009-08-19 12:50:00,52.65,52.86,52.65,52.75,217000.0,36.0499,36.1937,36.0499,36.1184,217000.0
2009-08-19 13:00:00,52.76,52.87,52.7,52.84,119100.0,36.1252,36.2005,36.0841,36.18,119100.0
2009-08-19 13:10:00,52.84,52.91,52.76,52.8,229300.0,36.18,36.2279,36.1252,36.1526,229300.0
2009-08-19 13:20:00,52.8,52.82,52.7,52.73,153700.0,36.1526,36.1663,36.0841,36.1047,153700.0
2009-08-19 13:30:00,52.73,52.8,52.71,52.78,132400.0,36.1047,36.1526,36.091,36.1389,132400.0
2009-08-19 13:40:00,52.79,52.9,52.76,52.89,94400.0,36.1458,36.2211,36.1252,36.2142,94400.0
2009-08-19 13:50:00,52.9,52.97,52.87,52.93,127800.0,36.2211,36.269,36.2005,36.2416,127800.0
2009-08-19 14:00:00,52.94,53.04,52.87,53.01,193100.0,36.2485,36.3169,36.2005,36.2964,193100.0
2009-08-19 14:10:00,53.01,53.18,52.98,53.15,153200.0,36.2964,36.4128,36.2759,36.3923,153200.0
2009-08-19 14:20:00,53.16,53.2,53.0,53.02,189100.0,36.3991,36.4265,36.2895,36.3032,189100.0
2009-08-19 14:30:00,53.02,53.07,52.81,52.85,124100.0,36.3032,36.3375,36.1595,36.1868,124100.0
2009-08-19 14:40:00,52.85,52.9,52.77,52.79,88800.0,36.1868,36.2211,36.1321,36.1458,88800.0
2009-08-19 14:50:00,52.78,52.97,52.76,52.9,86800.0,36.1389,36.269,36.1252,36.2211,86800.0
2009-08-19 15:00:00,52.89,52.89,52.6,52.62,121400.0,36.2142,36.2142,36.0157,36.0294,121400.0
2009-08-19 15:10:00,52.61,52.7,52.53,52.63,211600.0,36.0225,36.0841,35.9677,36.0362,211600.0
2009-08-19 15:20:00,52.62,52.74,52.57,52.74,115000.0,36.0294,36.1115,35.9951,36.1115,115000.0
2009-08-19 15:30:00,52.72,52.8,52.61,52.78,243800.0,36.0978,36.1526,36.0225,36.1389,243800.0
2009-08-19 15:40:00,52.78,52.84,52.65,52.66,272800.0,36.1389,36.18,36.0499,36.0567,272800.0
2009-08-19 15:50:00,52.65,52.89,52.65,52.83,443100.0,36.0499,36.2142,36.0499,36.1731,443100.0
2009-08-20 09:30:00,53.22,53.32,52.96,53.26,456800.0,36.4402,36.5087,36.2622,36.4676,456800.0
2009-08-20 09:40:00,53.3,53.58,53.27,53.42,396300.0,36.495,36.6867,36.4744,36.5771,396300.0
2009-08-20 09:50:00,53.43,53.63,53.36,53.63,278100.0,36.584,36.7209,36.536,36.7209,278100.0
2009-08-20 10:00:00,53.66,53.69,53.38,53.46,275300.0,36.7415,36.762,36.5497,36.6045,275300.0
2009-08-20 10:10:00,53.46,53.57,53.35,53.49,224800.0,36.6045,36.6798,36.5292,36.6251,224800.0
2009-08-20 10:20:00,53.49,53.66,53.47,53.52,173500.0,36.6251,36.7415,36.6114,36.6456,173500.0
2009-08-20 10:30:00,53.55,53.68,53.43,53.54,217200.0,36.6661,36.7551,36.584,36.6593,217200.0
2009-08-20 10:40:00,53.55,53.76,53.51,53.74,241000.0,36.6661,36.8099,36.6387,36.7962,241000.0
2009-08-20 10:50:00,53.75,53.83,53.7,53.82,169900.0,36.8031,36.8579,36.7688,36.851,169900.0
2009-08-20 11:00:00,53.82,53.82,53.57,53.65,136300.0,36.851,36.851,36.6798,36.7346,136300.0
2009-08-20 11:10:00,53.66,53.75,53.62,53.62,126500.0,36.7415,36.8031,36.7141,36.7141,126500.0
2009-08-20 11:20:00,53.62,53.72,53.51,53.71,120200.0,36.7141,36.7825,36.6387,36.7757,120200.0
2009-08-20 11:30:00,53.73,53.75,53.51,53.52,142500.0,36.7894,36.8031,36.6387,36.6456,142500.0
2009-08-20 11:40:00,53.54,53.57,53.45,53.47,93400.0,36.6593,36.6798,36.5977,36.6114,93400.0
2009-08-20 11:50:00,53.47,53.63,53.45,53.54,111200.0,36.6114,36.7209,36.5977,36.6593,111200.0
2009-08-20 12:00:00,53.53,53.82,53.52,53.76,237000.0,36.6524,36.851,36.6456,36.8099,237000.0
2009-08-20 12:10:00,53.76,53.77,53.53,53.56,140600.0,36.8099,36.8168,36.6524,36.673,140600.0
2009-08-20 12:20:00,53.56,53.57,53.33,53.39,146300.0,36.673,36.6798,36.5155,36.5566,146300.0
2009-08-20 12:30:00,53.4,53.48,53.37,53.48,65100.0,36.5634,36.6182,36.5429,36.6182,65100.0
2009-08-20 12:40:00,53.49,53.59,53.44,53.53,98900.0,36.6251,36.6935,36.5908,36.6524,98900.0
2009-08-20 12:50:00,53.53,53.56,53.41,53.41,76700.0,36.6524,36.673,36.5703,36.5703,76700.0
2009-08-20 13:00:00,53.41,53.44,53.31,53.32,77500.0,36.5703,36.5908,36.5018,36.5087,77500.0
2009-08-20 13:10:00,53.32,53.33,53.24,53.26,135000.0,36.5087,36.5155,36.4539,36.4676,135000.0
2009-08-20 13:20:00,53.26,53.48,53.25,53.47,137900.0,36.4676,36.6182,36.4607,36.6114,137900.0
2009-08-20 13:30:00,53.47,53.54,53.4,53.41,102900.0,36.6114,36.6593,36.5634,36.5703,102900.0
2009-08-20 13:40:00,53.42,53.56,53.34,53.51,135500.0,36.5771,36.673,36.5223,36.6387,135500.0
2009-08-20 13:50:00,53.51,53.6,53.47,53.55,164600.0,36.6387,36.7004,36.6114,36.6661,164600.0
2009-08-20 14:00:00,53.54,53.65,53.54,53.61,103500.0,36.6593,36.7346,36.6593,36.7072,103500.0
2009-08-20 14:10:00,53.61,53.66,53.54,53.6,111500.0,36.7072,36.7415,36.6593,36.7004,111500.0
2009-08-20 14:20:00,53.6,53.68,53.54,53.58,143200.0,36.7004,36.7551,36.6593,36.6867,143200.0
2009-08-20 14:30:00,53.58,53.66,53.55,53.63,192400.0,36.6867,36.7415,36.6661,36.7209,192400.0
2009-08-20 14:40:00,53.63,53.63,53.52,53.59,121200.0,36.7209,36.7209,36.6456,36.6935,121200.0
2009-08-20 14:50:00,53.58,53.65,53.54,53.57,75300.0,36.6867,36.7346,36.6593,36.6798,75300.0
2009-08-20 15:00:00,53.56,53.79,53.56,53.72,210900.0,36.673,36.8305,36.673,36.7825,210900.0
2009-08-20 15:10:00,53.72,53.74,53.67,53.68,97900.0,36.7825,36.7962,36.7483,36.7551,97900.0
2009-08-20 15:20:00,53.68,53.78,53.66,53.66,140300.0,36.7551,36.8236,36.7415,36.7415,140300.0
2009-08-20 15:30:00,53.67,53.8,53.66,53.72,296400.0,36.7483,36.8373,36.7415,36.7825,296400.0
2009-08-20 15:40:00,53.71,53.82,53.64,53.81,498300.0,36.7757,36.851,36.7278,36.8442,498300.0
2009-08-20 15:50:00,53.81,53.98,53.77,53.81,917600.0,36.8442,36.9606,36.8168,36.8442,917600.0
2009-08-21 09:30:00,54.66,55.07,54.02,54.76,1494300.0,37.4262,37.7069,36.9879,37.4946,1494300.0
2009-08-21 09:40:00,54.8,55.38,54.8,55.3,478400.0,37.522,37.9192,37.522,37.8644,478400.0
2009-08-21 09:50:00,55.3,55.74,55.27,55.72,636800.0,37.8644,38.1656,37.8438,38.152,636800.0
2009-08-21 10:00:00,55.74,56.22,55.74,55.87,744100.0,38.1656,38.4943,38.1656,38.2547,744100.0
2009-08-21 10:10:00,55.87,56.2,55.85,55.98,551700.0,38.2547,38.4806,38.241,38.33,551700.0
2009-08-21 10:20:00,55.97,56.0,55.82,55.9,270000.0,38.3231,38.3437,38.2204,38.2752,270000.0
2009-08-21 10:30:00,55.9,56.19,55.88,56.15,268800.0,38.2752,38.4738,38.2615,38.4464,268800.0
2009-08-21 10:40:00,56.15,56.16,55.92,56.0,280800.0,38.4464,38.4532,38.2889,38.3437,280800.0
2009-08-21 10:50:00,56.0,56.0,55.74,55.99,406000.0,38.3437,38.3437,38.1656,38.3368,406000.0
2009-08-21 11:00:00,55.98,56.11,55.96,56.1,156800.0,38.33,38.419,38.3163,38.4121,156800.0
2009-08-21 11:10:00,56.1,56.11,55.99,56.0,205700.0,38.4121,38.419,38.3368,38.3437,205700.0
2009-08-21 11:20:00,56.0,56.08,55.96,56.05,216000.0,38.3437,38.3984,38.3163,38.3779,216000.0
2009-08-21 11:30:00,56.06,56.08,55.95,56.08,208800.0,38.3848,38.3984,38.3094,38.3984,208800.0
2009-08-21 11:40:00,56.06,56.11,56.05,56.1,111700.0,38.3848,38.419,38.3779,38.4121,111700.0
2009-08-21 11:50:00,56.11,56.14,56.04,56.1,229200.0,38.419,38.4395,38.3711,38.4121,229200.0
2009-08-21 12:00:00,56.11,56.2,56.06,56.2,147500.0,38.419,38.4806,38.3848,38.4806,147500.0
2009-08-21 12:10:00,56.19,56.36,56.19,56.35,196100.0,38.4738,38.5902,38.4738,38.5833,196100.0
2009-08-21 12:20:00,56.35,56.45,56.35,56.41,180900.0,38.5833,38.6518,38.5833,38.6244,180900.0
2009-08-21 12:30:00,56.42,56.43,56.29,56.29,115000.0,38.6312,38.6381,38.5422,38.5422,115000.0
2009-08-21 12:40:00,56.29,56.3,56.19,56.23,91600.0,38.5422,38.5491,38.4738,38.5012,91600.0
2009-08-21 12:50:00,56.22,56.3,56.15,56.18,72200.0,38.4943,38.5491,38.4464,38.4669,72200.0
2009-08-21 13:00:00,56.18,56.3,56.16,56.29,109000.0,38.4669,38.5491,38.4532,38.5422,109000.0
2009-08-21 13:10:00,56.29,56.35,56.23,56.35,97700.0,38.5422,38.5833,38.5012,38.5833,97700.0
2009-08-21 13:20:00,56.33,56.35,56.16,56.21,142700.0,38.5696,38.5833,38.4532,38.4875,142700.0
2009-08-21 13:30:00,56.2,56.21,55.99,56.06,254400.0,38.4806,38.4875,38.3368,38.3848,254400.0
2009-08-21 13:40:00,56.05,56.14,56.02,56.02,151500.0,38.3779,38.4395,38.3574,38.3574,151500.0
2009-08-21 13:50:00,56.02,56.04,55.88,55.88,152700.0,38.3574,38.3711,38.2615,38.2615,152700.0
2009-08-21 14:00:00,55.89,55.9,55.77,55.9,228600.0,38.2684,38.2752,38.1862,38.2752,228600.0
2009-08-21 14:10:00,55.9,55.96,55.86,55.87,189700.0,38.2752,38.3163,38.2478,38.2547,189700.0
2009-08-21 14:20:00,55.87,55.98,55.83,55.97,137900.0,38.2547,38.33,38.2273,38.3231,137900.0
2009-08-21 14:30:00,55.96,56.06,55.96,56.0,113800.0,38.3163,38.3848,38.3163,38.3437,113800.0
2009-08-21 14:40:00,56.01,56.08,55.97,56.05,137600.0,38.3505,38.3984,38.3231,38.3779,137600.0
2009-08-21 14:50:00,56.05,56.24,56.02,56.24,110800.0,38.3779,38.508,38.3574,38.508,110800.0
2009-08-21 15:00:00,56.24,56.41,56.19,56.41,233300.0,38.508,38.6244,38.4738,38.6244,233300.0
2009-08-21 15:10:00,56.4,56.68,56.39,56.55,352200.0,38.6176,38.8093,38.6107,38.7203,352200.0
2009-08-21 15:20:00,56.54,56.62,56.47,56.58,393300.0,38.7134,38.7682,38.6655,38.7408,393300.0
2009-08-21 15:30:00,56.58,56.65,56.49,56.6,452200.0,38.7408,38.7887,38.6792,38.7545,452200.0
2009-08-21 15:40:00,56.6,56.68,56.54,56.57,562000.0,38.7545,38.8093,38.7134,38.734,562000.0
2009-08-21 15:50:00,56.58,56.68,56.43,56.5,740200.0,38.7408,38.8093,38.6381,38.686,740200.0
2009-08-24 09:30:00,57.74,58.0,57.2,57.99,768000.0,39.5351,39.7131,39.1653,39.7062,768000.0
2009-08-24 09:40:00,57.96,58.28,57.77,57.77,580800.0,39.6857,39.9048,39.5556,39.5556,580800.0
2009-08-24 09:50:00,57.77,57.95,57.6,57.91,397500.0,39.5556,39.6789,39.4392,39.6515,397500.0
2009-08-24 10:00:00,57.89,58.21,57.86,58.01,382800.0,39.6378,39.8569,39.6172,39.7199,382800.0
2009-08-24 10:10:00,58.01,58.06,57.89,58.04,229900.0,39.7199,39.7542,39.6378,39.7405,229900.0
2009-08-24 10:20:00,58.03,58.3,57.97,58.19,296900.0,39.7336,39.9185,39.6925,39.8432,296900.0
2009-08-24 10:30:00,58.19,58.2,57.78,57.82,321700.0,39.8432,39.85,39.5625,39.5898,321700.0
2009-08-24 10:40:00,57.81,58.0,57.78,57.99,213400.0,39.583,39.7131,39.5625,39.7062,213400.0
2009-08-24 10:50:00,58.0,58.02,57.72,57.81,240800.0,39.7131,39.7268,39.5214,39.583,240800.0
2009-08-24 11:00:00,57.82,57.91,57.77,57.85,187700.0,39.5898,39.6515,39.5556,39.6104,187700.0
2009-08-24 11:10:00,57.85,57.87,57.71,57.75,160600.0,39.6104,39.6241,39.5145,39.5419,160600.0
2009-08-24 11:20:00,57.75,57.83,57.62,57.65,232200.0,39.5419,39.5967,39.4529,39.4734,232200.0
2009-08-24 11:30:00,57.66,57.7,57.61,57.68,134900.0,39.4803,39.5077,39.4461,39.494,134900.0
2009-08-24 11:40:00,57.68,57.84,57.68,57.8,77900.0,39.494,39.6035,39.494,39.5761,77900.0
2009-08-24 11:50:00,57.8,57.81,57.66,57.66,109200.0,39.5761,39.583,39.4803,39.4803,109200.0
2009-08-24 12:00:00,57.67,57.73,57.61,57.73,106800.0,39.4871,39.5282,39.4461,39.5282,106800.0
2009-08-24 12:10:00,57.73,57.75,57.7,57.7,138900.0,39.5282,39.5419,39.5077,39.5077,138900.0
2009-08-24 12:20:00,57.71,57.75,57.65,57.67,96600.0,39.5145,39.5419,39.4734,39.4871,96600.0
2009-08-24 12:30:00,57.66,57.69,57.55,57.6,100700.0,39.4803,39.5008,39.405,39.4392,100700.0
2009-08-24 12:40:00,57.6,57.64,57.56,57.57,96100.0,39.4392,39.4666,39.4118,39.4187,96100.0
2009-08-24 12:50:00,57.56,57.63,57.4,57.41,169100.0,39.4118,39.4597,39.3023,39.3091,169100.0
2009-08-24 13:00:00,57.41,57.43,57.13,57.17,223100.0,39.3091,39.3228,39.1174,39.1448,223100.0
2009-08-24 13:10:00,57.16,57.27,57.05,57.25,224300.0,39.1379,39.2132,39.0626,39.1996,224300.0
2009-08-24 13:20:00,57.27,57.32,57.05,57.1,280700.0,39.2132,39.2475,39.0626,39.0968,280700.0
2009-08-24 13:30:00,57.1,57.2,57.02,57.19,134400.0,39.0968,39.1653,39.0421,39.1585,134400.0
2009-08-24 13:40:00,57.2,57.29,57.17,57.23,84600.0,39.1653,39.2269,39.1448,39.1859,84600.0
2009-08-24 13:50:00,57.22,57.25,57.14,57.21,42700.0,39.179,39.1996,39.1242,39.1722,42700.0
2009-08-24 14:00:00,57.2,57.23,57.12,57.22,86600.0,39.1653,39.1859,39.1105,39.179,86600.0
2009-08-24 14:10:00,57.21,57.42,57.19,57.36,111600.0,39.1722,39.316,39.1585,39.2749,111600.0
2009-08-24 14:20:00,57.36,57.44,57.27,57.28,180700.0,39.2749,39.3297,39.2132,39.2201,180700.0
2009-08-24 14:30:00,57.28,57.34,57.21,57.23,116800.0,39.2201,39.2612,39.1722,39.1859,116800.0
2009-08-24 14:40:00,57.22,57.25,57.16,57.16,91100.0,39.179,39.1996,39.1379,39.1379,91100.0
2009-08-24 14:50:00,57.17,57.3,57.16,57.24,124800.0,39.1448,39.2338,39.1379,39.1927,124800.0
2009-08-24 15:00:00,57.24,57.25,56.95,57.0,189000.0,39.1927,39.1996,38.9941,39.0284,189000.0
2009-08-24 15:10:00,57.0,57.13,56.95,56.96,203400.0,39.0284,39.1174,38.9941,39.001,203400.0
2009-08-24 15:20:00,56.95,57.21,56.88,57.16,175300.0,38.9941,39.1722,38.9462,39.1379,175300.0
2009-08-24 15:30:00,57.16,57.38,57.12,57.3,292000.0,39.1379,39.2886,39.1105,39.2338,292000.0
2009-08-24 15:40:00,57.31,57.32,57.06,57.2,441300.0,39.2406,39.2475,39.0695,39.1653,441300.0
2009-08-24 15:50:00,57.21,57.31,57.17,57.31,633100.0,39.1722,39.2406,39.1448,39.2406,633100.0
2009-08-25 09:30:00,57.92,58.08,57.0,57.08,595100.0,39.6583,39.7679,39.0284,39.0832,595100.0
2009-08-25 09:40:00,57.07,57.45,56.9,57.25,378300.0,39.0763,39.3365,38.9599,39.1996,378300.0
2009-08-25 09:50:00,57.23,57.57,57.22,57.44,221900.0,39.1859,39.4187,39.179,39.3297,221900.0
2009-08-25 10:00:00,57.41,57.76,57.17,57.26,569200.0,39.3091,39.5488,39.1448,39.2064,569200.0
2009-08-25 10:10:00,57.27,57.28,56.49,56.58,424300.0,39.2132,39.2201,38.6792,38.7408,424300.0
2009-08-25 10:20:00,56.59,56.76,56.26,56.27,409600.0,38.7476,38.864,38.5217,38.5285,409600.0
2009-08-25 10:30:00,56.27,56.71,56.2,56.58,266400.0,38.5285,38.8298,38.4806,38.7408,266400.0
2009-08-25 10:40:00,56.58,56.74,56.55,56.62,188000.0,38.7408,38.8504,38.7203,38.7682,188000.0
2009-08-25 10:50:00,56.61,56.69,56.45,56.53,181900.0,38.7613,38.8161,38.6518,38.7066,181900.0
2009-08-25 11:00:00,56.55,56.88,56.51,56.77,263900.0,38.7203,38.9462,38.6929,38.8709,263900.0
2009-08-25 11:10:00,56.78,57.0,56.73,56.93,190100.0,38.8777,39.0284,38.8435,38.9804,190100.0
2009-08-25 11:20:00,56.93,57.08,56.91,57.06,169000.0,38.9804,39.0832,38.9668,39.0695,169000.0
2009-08-25 11:30:00,57.06,57.21,56.98,57.2,127800.0,39.0695,39.1722,39.0147,39.1653,127800.0
2009-08-25 11:40:00,57.21,57.33,57.05,57.05,168100.0,39.1722,39.2543,39.0626,39.0626,168100.0
2009-08-25 11:50:00,57.05,57.14,56.92,56.92,113100.0,39.0626,39.1242,38.9736,38.9736,113100.0
2009-08-25 12:00:00,56.93,56.95,56.86,56.92,132900.0,38.9804,38.9941,38.9325,38.9736,132900.0
2009-08-25 12:10:00,56.92,56.93,56.86,56.86,85900.0,38.9736,38.9804,38.9325,38.9325,85900.0
2009-08-25 12:20:00,56.87,57.07,56.86,57.05,124200.0,38.9394,39.0763,38.9325,39.0626,124200.0
2009-08-25 12:30:00,57.05,57.19,57.03,57.07,97600.0,39.0626,39.1585,39.0489,39.0763,97600.0
2009-08-25 12:40:00,57.07,57.12,56.92,56.92,67400.0,39.0763,39.1105,38.9736,38.9736,67400.0
2009-08-25 12:50:00,56.92,56.92,56.37,56.38,234300.0,38.9736,38.9736,38.597,38.6039,234300.0
2009-08-25 13:00:00,56.38,56.52,56.37,56.48,155700.0,38.6039,38.6997,38.597,38.6723,155700.0
2009-08-25 13:10:00,56.48,56.52,56.37,56.4,113500.0,38.6723,38.6997,38.597,38.6176,113500.0
2009-08-25 13:20:00,56.41,56.41,55.85,55.95,423600.0,38.6244,38.6244,38.241,38.3094,423600.0
2009-08-25 13:30:00,55.95,56.12,55.9,56.02,280700.0,38.3094,38.4258,38.2752,38.3574,280700.0
2009-08-25 13:40:00,56.02,56.09,55.95,56.05,92000.0,38.3574,38.4053,38.3094,38.3779,92000.0
2009-08-25 13:50:00,56.07,56.07,55.85,55.9,90000.0,38.3916,38.3916,38.241,38.2752,90000.0
2009-08-25 14:00:00,55.92,56.0,55.8,55.97,182300.0,38.2889,38.3437,38.2067,38.3231,182300.0
2009-08-25 14:10:00,55.97,56.15,55.95,56.14,286500.0,38.3231,38.4464,38.3094,38.4395,286500.0
2009-08-25 14:20:00,56.15,56.2,56.05,56.11,174900.0,38.4464,38.4806,38.3779,38.419,174900.0
2009-08-25 14:30:00,56.11,56.15,55.81,55.85,193200.0,38.419,38.4464,38.2136,38.241,193200.0
2009-08-25 14:40:00,55.86,55.96,55.8,55.95,150800.0,38.2478,38.3163,38.2067,38.3094,150800.0
2009-08-25 14:50:00,55.96,56.09,55.94,56.08,117500.0,38.3163,38.4053,38.3026,38.3984,117500.0
2009-08-25 15:00:00,56.09,56.3,56.07,56.18,193600.0,38.4053,38.5491,38.3916,38.4669,193600.0
2009-08-25 15:10:00,56.19,56.25,56.06,56.07,107900.0,38.4738,38.5148,38.3848,38.3916,107900.0
2009-08-25 15:20:00,56.07,56.23,56.02,56.08,104300.0,38.3916,38.5012,38.3574,38.3984,104300.0
2009-08-25 15:30:00,56.08,56.1,55.93,56.1,216400.0,38.3984,38.4121,38.2957,38.4121,216400.0
2009-08-25 15:40:00,56.1,56.2,56.06,56.17,342700.0,38.4121,38.4806,38.3848,38.4601,342700.0
2009-08-25 15:50:00,56.16,56.37,56.08,56.09,622200.0,38.4532,38.597,38.3984,38.4053,622200.0
2009-08-26 09:30:00,55.61,55.88,55.43,55.61,256200.0,38.0766,38.2615,37.9534,38.0766,256200.0
2009-08-26 09:40:00,55.61,55.99,55.59,55.8,344800.0,38.0766,38.3368,38.0629,38.2067,344800.0
2009-08-26 09:50:00,55.8,55.96,55.61,55.91,183800.0,38.2067,38.3163,38.0766,38.282,183800.0
2009-08-26 10:00:00,55.96,56.24,55.85,56.0,273500.0,38.3163,38.508,38.241,38.3437,273500.0
2009-08-26 10:10:00,56.01,56.4,55.98,56.31,366500.0,38.3505,38.6176,38.33,38.5559,366500.0
2009-08-26 10:20:00,56.31,56.42,56.14,56.15,293100.0,38.5559,38.6312,38.4395,38.4464,293100.0
2009-08-26 10:30:00,56.14,56.76,56.14,56.69,434500.0,38.4395,38.864,38.4395,38.8161,434500.0
2009-08-26 10:40:00,56.73,56.73,55.94,56.06,333500.0,38.8435,38.8435,38.3026,38.3848,333500.0
2009-08-26 10:50:00,56.07,56.42,56.03,56.34,173800.0,38.3916,38.6312,38.3642,38.5765,173800.0
2009-08-26 11:00:00,56.34,56.58,56.33,56.35,292100.0,38.5765,38.7408,38.5696,38.5833,292100.0
2009-08-26 11:10:00,56.37,56.39,56.16,56.24,161600.0,38.597,38.6107,38.4532,38.508,161600.0
2009-08-26 11:20:00,56.25,56.45,56.13,56.42,179400.0,38.5148,38.6518,38.4327,38.6312,179400.0
2009-08-26 11:30:00,56.44,56.45,56.3,56.34,216200.0,38.6449,38.6518,38.5491,38.5765,216200.0
2009-08-26 11:40:00,56.34,56.42,56.32,56.42,112400.0,38.5765,38.6312,38.5628,38.6312,112400.0
2009-08-26 11:50:00,56.42,56.5,56.29,56.29,141200.0,38.6312,38.686,38.5422,38.5422,141200.0
2009-08-26 12:00:00,56.28,56.41,56.2,56.28,142800.0,38.5354,38.6244,38.4806,38.5354,142800.0
2009-08-26 12:10:00,56.28,56.4,56.25,56.38,124400.0,38.5354,38.6176,38.5148,38.6039,124400.0
2009-08-26 12:20:00,56.38,56.45,56.32,56.34,88200.0,38.6039,38.6518,38.5628,38.5765,88200.0
2009-08-26 12:30:00,56.35,56.37,56.15,56.18,147100.0,38.5833,38.597,38.4464,38.4669,147100.0
2009-08-26 12:40:00,56.18,56.19,56.02,56.05,139600.0,38.4669,38.4738,38.3574,38.3779,139600.0
2009-08-26 12:50:00,56.04,56.08,56.0,56.01,160300.0,38.3711,38.3984,38.3437,38.3505,160300.0
2009-08-26 13:00:00,56.01,56.04,55.88,55.94,137400.0,38.3505,38.3711,38.2615,38.3026,137400.0
2009-08-26 13:10:00,55.93,56.07,55.93,56.0,203300.0,38.2957,38.3916,38.2957,38.3437,203300.0
2009-08-26 13:20:00,56.0,56.07,55.92,56.0,160300.0,38.3437,38.3916,38.2889,38.3437,160300.0
2009-08-26 13:30:00,56.0,56.09,55.95,56.07,140100.0,38.3437,38.4053,38.3094,38.3916,140100.0
2009-08-26 13:40:00,56.08,56.17,56.03,56.08,112500.0,38.3984,38.4601,38.3642,38.3984,112500.0
2009-08-26 13:50:00,56.08,56.34,56.06,56.33,123400.0,38.3984,38.5765,38.3848,38.5696,123400.0
2009-08-26 14:00:00,56.34,56.43,56.24,56.3,126100.0,38.5765,38.6381,38.508,38.5491,126100.0
2009-08-26 14:10:00,56.31,56.35,56.23,56.34,68500.0,38.5559,38.5833,38.5012,38.5765,68500.0
2009-08-26 14:20:00,56.34,56.4,56.25,56.27,103800.0,38.5765,38.6176,38.5148,38.5285,103800.0
2009-08-26 14:30:00,56.27,56.38,56.24,56.36,97700.0,38.5285,38.6039,38.508,38.5902,97700.0
2009-08-26 14:40:00,56.36,56.57,56.32,56.55,147300.0,38.5902,38.734,38.5628,38.7203,147300.0
2009-08-26 14:50:00,56.56,56.61,56.27,56.3,251300.0,38.7271,38.7613,38.5285,38.5491,251300.0
2009-08-26 15:00:00,56.28,56.4,56.23,56.35,170200.0,38.5354,38.6176,38.5012,38.5833,170200.0
2009-08-26 15:10:00,56.35,56.41,56.31,56.34,128500.0,38.5833,38.6244,38.5559,38.5765,128500.0
2009-08-26 15:20:00,56.33,56.48,56.3,56.34,115600.0,38.5696,38.6723,38.5491,38.5765,115600.0
2009-08-26 15:30:00,56.34,56.41,56.23,56.33,231600.0,38.5765,38.6244,38.5012,38.5696,231600.0
2009-08-26 15:40:00,56.33,56.47,56.22,56.45,281300.0,38.5696,38.6655,38.4943,38.6518,281300.0
2009-08-26 15:50:00,56.44,56.6,56.42,56.57,381100.0,38.6449,38.7545,38.6312,38.734,381100.0
2009-08-27 09:30:00,56.52,56.64,56.06,56.36,500600.0,38.6997,38.7819,38.3848,38.5902,500600.0
2009-08-27 09:40:00,56.33,56.46,56.18,56.32,367500.0,38.5696,38.6586,38.4669,38.5628,367500.0
2009-08-27 09:50:00,56.31,56.34,55.8,55.85,383000.0,38.5559,38.5765,38.2067,38.241,383000.0
2009-08-27 10:00:00,55.87,55.91,55.44,55.52,537400.0,38.2547,38.282,37.9602,38.015,537400.0
2009-08-27 10:10:00,55.51,55.78,55.46,55.63,321300.0,38.0082,38.193,37.9739,38.0903,321300.0
2009-08-27 10:20:00,55.64,55.93,55.59,55.66,395600.0,38.0972,38.2957,38.0629,38.1109,395600.0
2009-08-27 10:30:00,55.67,55.71,55.51,55.66,320300.0,38.1177,38.1451,38.0082,38.1109,320300.0
2009-08-27 10:40:00,55.66,55.76,55.59,55.63,245100.0,38.1109,38.1793,38.0629,38.0903,245100.0
2009-08-27 10:50:00,55.63,55.73,55.54,55.62,121900.0,38.0903,38.1588,38.0287,38.0835,121900.0
2009-08-27 11:00:00,55.6,55.62,55.5,55.54,135600.0,38.0698,38.0835,38.0013,38.0287,135600.0
2009-08-27 11:10:00,55.54,55.55,55.31,55.34,230000.0,38.0287,38.0356,37.8712,37.8918,230000.0
2009-08-27 11:20:00,55.34,55.61,55.25,55.58,266200.0,37.8918,38.0766,37.8301,38.0561,266200.0
2009-08-27 11:30:00,55.57,55.62,55.33,55.37,137700.0,38.0492,38.0835,37.8849,37.9123,137700.0
2009-08-27 11:40:00,55.38,55.66,55.37,55.64,134900.0,37.9192,38.1109,37.9123,38.0972,134900.0
2009-08-27 11:50:00,55.65,55.89,55.56,55.84,177800.0,38.104,38.2684,38.0424,38.2341,177800.0
2009-08-27 12:00:00,55.85,55.93,55.83,55.88,178600.0,38.241,38.2957,38.2273,38.2615,178600.0
2009-08-27 12:10:00,55.88,55.95,55.76,55.76,122700.0,38.2615,38.3094,38.1793,38.1793,122700.0
2009-08-27 12:20:00,55.77,55.96,55.76,55.93,115800.0,38.1862,38.3163,38.1793,38.2957,115800.0
2009-08-27 12:30:00,55.94,55.99,55.86,55.91,94400.0,38.3026,38.3368,38.2478,38.282,94400.0
2009-08-27 12:40:00,55.91,55.95,55.82,55.93,91700.0,38.282,38.3094,38.2204,38.2957,91700.0
2009-08-27 12:50:00,55.92,56.06,55.88,56.06,100700.0,38.2889,38.3848,38.2615,38.3848,100700.0
2009-08-27 13:00:00,56.06,56.23,55.63,56.17,194600.0,38.3848,38.5012,38.0903,38.4601,194600.0
2009-08-27 13:10:00,56.17,56.17,55.94,56.0,104500.0,38.4601,38.4601,38.3026,38.3437,104500.0
2009-08-27 13:20:00,56.0,56.24,55.99,56.16,141500.0,38.3437,38.508,38.3368,38.4532,141500.0
2009-08-27 13:30:00,56.16,56.47,56.16,56.46,125400.0,38.4532,38.6655,38.4532,38.6586,125400.0
2009-08-27 13:40:00,56.45,56.7,56.44,56.7,254800.0,38.6518,38.823,38.6449,38.823,254800.0
2009-08-27 13:50:00,56.7,56.87,56.62,56.71,123900.0,38.823,38.9394,38.7682,38.8298,123900.0
2009-08-27 14:00:00,56.72,57.0,56.71,56.83,150100.0,38.8367,39.0284,38.8298,38.912,150100.0
2009-08-27 14:10:00,56.83,56.89,56.6,56.68,192800.0,38.912,38.9531,38.7545,38.8093,192800.0
2009-08-27 14:20:00,56.69,56.94,56.66,56.88,173200.0,38.8161,38.9873,38.7956,38.9462,173200.0
2009-08-27 14:30:00,56.9,57.16,56.88,57.07,235700.0,38.9599,39.1379,38.9462,39.0763,235700.0
2009-08-27 14:40:00,57.07,57.3,57.03,57.05,193200.0,39.0763,39.2338,39.0489,39.0626,193200.0
2009-08-27 14:50:00,57.03,57.07,56.84,56.87,199200.0,39.0489,39.0763,38.9188,38.9394,199200.0
2009-08-27 15:00:00,56.87,56.93,56.73,56.86,254200.0,38.9394,38.9804,38.8435,38.9325,254200.0
2009-08-27 15:10:00,56.86,57.01,56.85,56.95,137500.0,38.9325,39.0352,38.9257,38.9941,137500.0
2009-08-27 15:20:00,56.96,57.06,56.75,56.81,223500.0,39.001,39.0695,38.8572,38.8983,223500.0
2009-08-27 15:30:00,56.82,57.01,56.73,57.01,266900.0,38.9051,39.0352,38.8435,39.0352,266900.0
2009-08-27 15:40:00,57.01,57.07,56.9,56.95,350800.0,39.0352,39.0763,38.9599,38.9941,350800.0
2009-08-27 15:50:00,56.95,57.02,56.83,56.91,465000.0,38.9941,39.0421,38.912,38.9668,465000.0
2009-08-28 09:30:00,57.51,57.98,57.05,57.24,499100.0,39.3776,39.6994,39.0626,39.1927,499100.0
2009-08-28 09:40:00,57.22,57.44,57.04,57.3,517100.0,39.179,39.3297,39.0558,39.2338,517100.0
2009-08-28 09:50:00,57.3,57.43,57.09,57.2,511200.0,39.2338,39.3228,39.09,39.1653,511200.0
2009-08-28 10:00:00,57.2,57.2,56.8,56.93,435300.0,39.1653,39.1653,38.8914,38.9804,435300.0
2009-08-28 10:10:00,56.94,57.42,56.92,57.31,413900.0,38.9873,39.316,38.9736,39.2406,413900.0
2009-08-28 10:20:00,57.3,57.39,57.11,57.2,432600.0,39.2338,39.2954,39.1037,39.1653,432600.0
2009-08-28 10:30:00,57.2,57.29,57.15,57.29,297900.0,39.1653,39.2269,39.1311,39.2269,297900.0
2009-08-28 10:40:00,57.29,57.32,57.11,57.16,308200.0,39.2269,39.2475,39.1037,39.1379,308200.0
2009-08-28 10:50:00,57.16,57.26,57.15,57.19,325400.0,39.1379,39.2064,39.1311,39.1585,325400.0
2009-08-28 11:00:00,57.19,57.24,57.11,57.17,216500.0,39.1585,39.1927,39.1037,39.1448,216500.0
2009-08-28 11:10:00,57.17,57.21,57.1,57.15,111400.0,39.1448,39.1722,39.0968,39.1311,111400.0
2009-08-28 11:20:00,57.13,57.19,57.02,57.08,142700.0,39.1174,39.1585,39.0421,39.0832,142700.0
2009-08-28 11:30:00,57.07,57.15,56.96,57.07,126900.0,39.0763,39.1311,39.001,39.0763,126900.0
2009-08-28 11:40:00,57.07,57.12,57.04,57.08,116400.0,39.0763,39.1105,39.0558,39.0832,116400.0
2009-08-28 11:50:00,57.09,57.13,56.98,57.07,129200.0,39.09,39.1174,39.0147,39.0763,129200.0
2009-08-28 12:00:00,57.07,57.15,57.07,57.07,108300.0,39.0763,39.1311,39.0763,39.0763,108300.0
2009-08-28 12:10:00,57.07,57.11,56.97,57.03,191500.0,39.0763,39.1037,39.0078,39.0489,191500.0
2009-08-28 12:20:00,57.03,57.11,56.93,57.04,275700.0,39.0489,39.1037,38.9804,39.0558,275700.0
2009-08-28 12:30:00,57.05,57.21,57.03,57.19,202800.0,39.0626,39.1722,39.0489,39.1585,202800.0
2009-08-28 12:40:00,57.19,57.28,57.15,57.23,121800.0,39.1585,39.2201,39.1311,39.1859,121800.0
2009-08-28 12:50:00,57.22,57.22,57.05,57.08,119600.0,39.179,39.179,39.0626,39.0832,119600.0
2009-08-28 13:00:00,57.08,57.25,57.07,57.18,367700.0,39.0832,39.1996,39.0763,39.1516,367700.0
2009-08-28 13:10:00,57.18,57.32,57.12,57.17,272600.0,39.1516,39.2475,39.1105,39.1448,272600.0
2009-08-28 13:20:00,57.17,57.24,57.11,57.15,139600.0,39.1448,39.1927,39.1037,39.1311,139600.0
2009-08-28 13:30:00,57.16,57.22,57.12,57.18,144700.0,39.1379,39.179,39.1105,39.1516,144700.0
2009-08-28 13:40:00,57.18,57.26,57.12,57.15,184900.0,39.1516,39.2064,39.1105,39.1311,184900.0
2009-08-28 13:50:00,57.15,57.2,57.12,57.15,157300.0,39.1311,39.1653,39.1105,39.1311,157300.0
2009-08-28 14:00:00,57.15,57.19,57.07,57.15,165300.0,39.1311,39.1585,39.0763,39.1311,165300.0
2009-08-28 14:10:00,57.16,57.24,57.13,57.22,197900.0,39.1379,39.1927,39.1174,39.179,197900.0
2009-08-28 14:20:00,57.22,57.24,57.13,57.22,271500.0,39.179,39.1927,39.1174,39.179,271500.0
2009-08-28 14:30:00,57.22,57.23,57.13,57.17,296700.0,39.179,39.1859,39.1174,39.1448,296700.0
2009-08-28 14:40:00,57.18,57.2,57.14,57.18,118200.0,39.1516,39.1653,39.1242,39.1516,118200.0
2009-08-28 14:50:00,57.18,57.32,57.17,57.29,318800.0,39.1516,39.2475,39.1448,39.2269,318800.0
2009-08-28 15:00:00,57.28,57.44,57.27,57.34,205000.0,39.2201,39.3297,39.2132,39.2612,205000.0
2009-08-28 15:10:00,57.35,57.52,57.34,57.44,217900.0,39.268,39.3844,39.2612,39.3297,217900.0
2009-08-28 15:20:00,57.45,57.64,57.44,57.53,224400.0,39.3365,39.4666,39.3297,39.3913,224400.0
2009-08-28 15:30:00,57.54,57.63,57.38,57.4,335400.0,39.3981,39.4597,39.2886,39.3023,335400.0
2009-08-28 15:40:00,57.41,57.54,57.23,57.31,310800.0,39.3091,39.3981,39.1859,39.2406,310800.0
2009-08-28 15:50:00,57.31,57.47,57.29,57.38,537600.0,39.2406,39.3502,39.2269,39.2886,537600.0
2009-08-31 09:30:00,56.41,56.56,55.94,56.21,488600.0,38.7687,38.8718,38.4457,38.6313,488600.0
2009-08-31 09:40:00,56.23,56.34,55.86,56.02,432400.0,38.645,38.7206,38.3907,38.5007,432400.0
2009-08-31 09:50:00,56.02,56.29,55.88,56.2,246700.0,38.5007,38.6863,38.4045,38.6244,246700.0
2009-08-31 10:00:00,56.18,56.21,55.94,56.15,275700.0,38.6107,38.6313,38.4457,38.59,275700.0
2009-08-31 10:10:00,56.14,56.22,55.96,56.13,208000.0,38.5832,38.6381,38.4595,38.5763,208000.0
2009-08-31 10:20:00,56.13,56.2,55.97,56.18,129000.0,38.5763,38.6244,38.4663,38.6107,129000.0
2009-08-31 10:30:00,56.16,56.18,55.68,55.89,348100.0,38.5969,38.6107,38.267,38.4113,348100.0
2009-08-31 10:40:00,55.87,55.97,55.73,55.87,268100.0,38.3976,38.4663,38.3014,38.3976,268100.0
2009-08-31 10:50:00,55.88,55.92,55.7,55.86,160900.0,38.4045,38.432,38.2808,38.3907,160900.0
2009-08-31 11:00:00,55.86,55.87,55.57,55.75,145500.0,38.3907,38.3976,38.1914,38.3151,145500.0
2009-08-31 11:10:00,55.74,55.8,55.61,55.69,128400.0,38.3083,38.3495,38.2189,38.2739,128400.0
2009-08-31 11:20:00,55.71,55.78,55.53,55.57,163200.0,38.2876,38.3357,38.1639,38.1914,163200.0
2009-08-31 11:30:00,55.57,55.91,55.56,55.9,176600.0,38.1914,38.4251,38.1845,38.4182,176600.0
2009-08-31 11:40:00,55.89,55.89,55.69,55.81,49000.0,38.4113,38.4113,38.2739,38.3564,49000.0
2009-08-31 11:50:00,55.8,55.87,55.68,55.85,65800.0,38.3495,38.3976,38.267,38.3839,65800.0
2009-08-31 12:00:00,55.86,55.9,55.74,55.75,101300.0,38.3907,38.4182,38.3083,38.3151,101300.0
2009-08-31 12:10:00,55.73,55.82,55.68,55.8,88400.0,38.3014,38.3632,38.267,38.3495,88400.0
2009-08-31 12:20:00,55.81,55.84,55.77,55.82,44800.0,38.3564,38.377,38.3289,38.3632,44800.0
2009-08-31 12:30:00,55.84,55.97,55.78,55.84,129400.0,38.377,38.4663,38.3357,38.377,129400.0
2009-08-31 12:40:00,55.84,55.97,55.84,55.9,82000.0,38.377,38.4663,38.377,38.4182,82000.0
2009-08-31 12:50:00,55.88,56.06,55.88,56.06,113200.0,38.4045,38.5282,38.4045,38.5282,113200.0
2009-08-31 13:00:00,56.04,56.08,55.92,56.08,96500.0,38.5144,38.5419,38.432,38.5419,96500.0
2009-08-31 13:10:00,56.07,56.22,56.02,56.02,132000.0,38.5351,38.6381,38.5007,38.5007,132000.0
2009-08-31 13:20:00,56.03,56.04,55.92,56.01,89700.0,38.5076,38.5144,38.432,38.4938,89700.0
2009-08-31 13:30:00,56.01,56.13,55.99,56.1,124200.0,38.4938,38.5763,38.4801,38.5557,124200.0
2009-08-31 13:40:00,56.1,56.15,55.97,56.0,172400.0,38.5557,38.59,38.4663,38.4869,172400.0
2009-08-31 13:50:00,56.01,56.17,55.99,56.09,99100.0,38.4938,38.6038,38.4801,38.5488,99100.0
2009-08-31 14:00:00,56.08,56.13,56.03,56.1,87900.0,38.5419,38.5763,38.5076,38.5557,87900.0
2009-08-31 14:10:00,56.1,56.18,56.08,56.12,111900.0,38.5557,38.6107,38.5419,38.5694,111900.0
2009-08-31 14:20:00,56.11,56.24,56.05,56.14,141800.0,38.5625,38.6519,38.5213,38.5832,141800.0
2009-08-31 14:30:00,56.14,56.23,56.12,56.21,149800.0,38.5832,38.645,38.5694,38.6313,149800.0
2009-08-31 14:40:00,56.2,56.28,56.12,56.22,107800.0,38.6244,38.6794,38.5694,38.6381,107800.0
2009-08-31 14:50:00,56.21,56.31,56.06,56.08,167900.0,38.6313,38.7,38.5282,38.5419,167900.0
2009-08-31 15:00:00,56.08,56.08,55.89,55.95,242000.0,38.5419,38.5419,38.4113,38.4526,242000.0
2009-08-31 15:10:00,55.95,56.08,55.87,55.96,180700.0,38.4526,38.5419,38.3976,38.4595,180700.0
2009-08-31 15:20:00,55.97,56.11,55.83,56.03,365800.0,38.4663,38.5625,38.3701,38.5076,365800.0
2009-08-31 15:30:00,56.04,56.09,55.98,56.01,256500.0,38.5144,38.5488,38.4732,38.4938,256500.0
2009-08-31 15:40:00,56.0,56.17,55.93,56.15,449700.0,38.4869,38.6038,38.4388,38.59,449700.0
2009-08-31 15:50:00,56.15,56.27,56.13,56.25,681500.0,38.59,38.6725,38.5763,38.6588,681500.0
2009-09-01 09:30:00,55.61,56.36,55.61,56.21,491600.0,38.2189,38.7344,38.2189,38.6313,491600.0
2009-09-01 09:40:00,56.22,56.75,56.14,56.66,645100.0,38.6381,39.0024,38.5832,38.9405,645100.0
2009-09-01 09:50:00,56.64,56.77,56.17,56.28,542800.0,38.9268,39.0161,38.6038,38.6794,542800.0
2009-09-01 10:00:00,56.29,56.78,56.16,56.62,521700.0,38.6863,39.023,38.5969,38.9131,521700.0
2009-09-01 10:10:00,56.62,56.7,56.4,56.47,492800.0,38.9131,38.968,38.7619,38.81,492800.0
2009-09-01 10:20:00,56.48,56.6,56.27,56.4,314700.0,38.8168,38.8993,38.6725,38.7619,314700.0
2009-09-01 10:30:00,56.39,56.66,56.35,56.45,281000.0,38.755,38.9405,38.7275,38.7962,281000.0
2009-09-01 10:40:00,56.45,56.47,56.2,56.34,217300.0,38.7962,38.81,38.6244,38.7206,217300.0
2009-09-01 10:50:00,56.33,56.33,55.99,56.01,355500.0,38.7137,38.7137,38.4801,38.4938,355500.0
2009-09-01 11:00:00,55.99,55.99,55.63,55.69,376600.0,38.4801,38.4801,38.2327,38.2739,376600.0
2009-09-01 11:10:00,55.69,55.83,55.53,55.71,434000.0,38.2739,38.3701,38.1639,38.2876,434000.0
2009-09-01 11:20:00,55.7,55.71,55.14,55.2,334400.0,38.2808,38.2876,37.8959,37.9371,334400.0
2009-09-01 11:30:00,55.21,55.33,54.99,55.11,345900.0,37.944,38.0265,37.7928,37.8753,345900.0
2009-09-01 11:40:00,55.11,56.26,55.03,55.16,533500.0,37.8753,38.6656,37.8203,37.9096,533500.0
2009-09-01 11:50:00,55.17,55.31,55.07,55.19,188600.0,37.9165,38.0127,37.8478,37.9303,188600.0
2009-09-01 12:00:00,55.2,55.45,55.14,55.41,253300.0,37.9371,38.109,37.8959,38.0815,253300.0
2009-09-01 12:10:00,55.41,55.45,55.31,55.38,147100.0,38.0815,38.109,38.0127,38.0608,147100.0
2009-09-01 12:20:00,55.39,55.41,55.14,55.3,260400.0,38.0677,38.0815,37.8959,38.0059,260400.0
2009-09-01 12:30:00,55.29,55.36,55.12,55.18,230900.0,37.999,38.0471,37.8822,37.9234,230900.0
2009-09-01 12:40:00,55.17,55.38,55.17,55.35,174700.0,37.9165,38.0608,37.9165,38.0402,174700.0
2009-09-01 12:50:00,55.34,55.38,55.1,55.14,139000.0,38.0334,38.0608,37.8684,37.8959,139000.0
2009-09-01 13:00:00,55.14,55.28,54.95,55.06,180000.0,37.8959,37.9921,37.7653,37.8409,180000.0
2009-09-01 13:10:00,55.06,55.18,54.98,55.18,170900.0,37.8409,37.9234,37.7859,37.9234,170900.0
2009-09-01 13:20:00,55.16,55.26,55.14,55.16,176400.0,37.9096,37.9784,37.8959,37.9096,176400.0
2009-09-01 13:30:00,55.16,55.2,54.95,54.97,263900.0,37.9096,37.9371,37.7653,37.7791,263900.0
2009-09-01 13:40:00,54.97,55.22,54.96,55.09,231400.0,37.7791,37.9509,37.7722,37.8615,231400.0
2009-09-01 13:50:00,55.09,55.34,55.05,55.33,150200.0,37.8615,38.0334,37.834,38.0265,150200.0
2009-09-01 14:00:00,55.32,55.33,55.14,55.19,88200.0,38.0196,38.0265,37.8959,37.9303,88200.0
2009-09-01 14:10:00,55.19,55.28,55.07,55.17,200500.0,37.9303,37.9921,37.8478,37.9165,200500.0
2009-09-01 14:20:00,55.17,55.2,54.79,54.83,426500.0,37.9165,37.9371,37.6554,37.6828,426500.0
2009-09-01 14:30:00,54.83,54.91,54.79,54.84,277900.0,37.6828,37.7378,37.6554,37.6897,277900.0
2009-09-01 14:40:00,54.84,54.86,54.68,54.72,371800.0,37.6897,37.7035,37.5798,37.6072,371800.0
2009-09-01 14:50:00,54.72,55.03,54.71,54.98,321700.0,37.6072,37.8203,37.6004,37.7859,321700.0
2009-09-01 15:00:00,54.98,55.06,54.92,54.94,290800.0,37.7859,37.8409,37.7447,37.7584,290800.0
2009-09-01 15:10:00,54.94,55.03,54.93,54.98,187900.0,37.7584,37.8203,37.7516,37.7859,187900.0
2009-09-01 15:20:00,54.99,54.99,54.71,54.75,310000.0,37.7928,37.7928,37.6004,37.6279,310000.0
2009-09-01 15:30:00,54.75,54.91,54.74,54.87,276800.0,37.6279,37.7378,37.621,37.7103,276800.0
2009-09-01 15:40:00,54.88,54.91,54.67,54.75,615600.0,37.7172,37.7378,37.5729,37.6279,615600.0
2009-09-01 15:50:00,54.79,55.12,54.69,54.92,747200.0,37.6554,37.8822,37.5866,37.7447,747200.0
2009-09-02 09:30:00,54.2,54.86,54.1,54.3,496500.0,37.2499,37.7035,37.1811,37.3186,496500.0
2009-09-02 09:40:00,54.29,54.7,54.2,54.47,393900.0,37.3117,37.5935,37.2499,37.4354,393900.0
2009-09-02 09:50:00,54.49,54.83,54.39,54.48,329400.0,37.4492,37.6828,37.3804,37.4423,329400.0
2009-09-02 10:00:00,54.46,54.57,54.26,54.42,372400.0,37.4286,37.5042,37.2911,37.4011,372400.0
2009-09-02 10:10:00,54.42,54.68,54.28,54.67,292900.0,37.4011,37.5798,37.3048,37.5729,292900.0
2009-09-02 10:20:00,54.67,54.68,54.3,54.3,168100.0,37.5729,37.5798,37.3186,37.3186,168100.0
2009-09-02 10:30:00,54.31,54.54,53.93,53.95,409600.0,37.3255,37.4835,37.0643,37.0781,409600.0
2009-09-02 10:40:00,53.94,54.59,53.92,54.46,339800.0,37.0712,37.5179,37.0574,37.4286,339800.0
2009-09-02 10:50:00,54.45,54.92,54.37,54.85,280600.0,37.4217,37.7447,37.3667,37.6966,280600.0
2009-09-02 11:00:00,54.84,54.88,54.48,54.55,209900.0,37.6897,37.7172,37.4423,37.4904,209900.0
2009-09-02 11:10:00,54.54,54.74,54.5,54.65,156300.0,37.4835,37.621,37.456,37.5591,156300.0
2009-09-02 11:20:00,54.66,54.79,54.62,54.64,117400.0,37.566,37.6554,37.5385,37.5523,117400.0
2009-09-02 11:30:00,54.64,54.76,54.47,54.5,179200.0,37.5523,37.6347,37.4354,37.456,179200.0
2009-09-02 11:40:00,54.51,54.58,54.46,54.55,127800.0,37.4629,37.511,37.4286,37.4904,127800.0
2009-09-02 11:50:00,54.54,54.71,54.38,54.41,120500.0,37.4835,37.6004,37.3736,37.3942,120500.0
2009-09-02 12:00:00,54.4,54.44,54.2,54.33,201000.0,37.3873,37.4148,37.2499,37.3392,201000.0
2009-09-02 12:10:00,54.32,54.44,54.24,54.28,118000.0,37.3323,37.4148,37.2774,37.3048,118000.0
2009-09-02 12:20:00,54.28,54.42,54.26,54.34,121700.0,37.3048,37.4011,37.2911,37.3461,121700.0
2009-09-02 12:30:00,54.34,54.41,54.33,54.34,101800.0,37.3461,37.3942,37.3392,37.3461,101800.0
2009-09-02 12:40:00,54.34,54.42,54.31,54.38,86600.0,37.3461,37.4011,37.3255,37.3736,86600.0
2009-09-02 12:50:00,54.39,54.48,54.33,54.36,86700.0,37.3804,37.4423,37.3392,37.3598,86700.0
2009-09-02 13:00:00,54.36,54.41,54.2,54.3,113800.0,37.3598,37.3942,37.2499,37.3186,113800.0
2009-09-02 13:10:00,54.29,54.38,54.26,54.36,119600.0,37.3117,37.3736,37.2911,37.3598,119600.0
2009-09-02 13:20:00,54.37,54.46,54.31,54.39,133900.0,37.3667,37.4286,37.3255,37.3804,133900.0
2009-09-02 13:30:00,54.38,54.4,54.3,54.32,104400.0,37.3736,37.3873,37.3186,37.3323,104400.0
2009-09-02 13:40:00,54.33,54.45,54.32,54.4,138000.0,37.3392,37.4217,37.3323,37.3873,138000.0
2009-09-02 13:50:00,54.42,54.42,54.22,54.22,83300.0,37.4011,37.4011,37.2636,37.2636,83300.0
2009-09-02 14:00:00,54.22,54.29,54.12,54.14,166800.0,37.2636,37.3117,37.1949,37.2086,166800.0
2009-09-02 14:10:00,54.14,54.21,54.12,54.19,178100.0,37.2086,37.2567,37.1949,37.243,178100.0
2009-09-02 14:20:00,54.18,54.23,54.14,54.18,139000.0,37.2361,37.2705,37.2086,37.2361,139000.0
2009-09-02 14:30:00,54.19,54.29,54.15,54.19,131300.0,37.243,37.3117,37.2155,37.243,131300.0
2009-09-02 14:40:00,54.2,54.26,54.11,54.17,175500.0,37.2499,37.2911,37.188,37.2292,175500.0
2009-09-02 14:50:00,54.16,54.2,54.05,54.09,180300.0,37.2224,37.2499,37.1468,37.1743,180300.0
2009-09-02 15:00:00,54.09,54.14,54.04,54.11,187500.0,37.1743,37.2086,37.1399,37.188,187500.0
2009-09-02 15:10:00,54.11,54.29,54.06,54.2,214200.0,37.188,37.3117,37.1536,37.2499,214200.0
2009-09-02 15:20:00,54.2,54.27,54.08,54.09,196300.0,37.2499,37.298,37.1674,37.1743,196300.0
2009-09-02 15:30:00,54.09,54.19,54.04,54.17,216500.0,37.1743,37.243,37.1399,37.2292,216500.0
2009-09-02 15:40:00,54.16,54.2,53.99,54.02,372400.0,37.2224,37.2499,37.1055,37.1262,372400.0
2009-09-02 15:50:00,54.03,54.18,53.99,54.05,621700.0,37.133,37.2361,37.1055,37.1468,621700.0
2009-09-03 09:30:00,54.73,54.73,54.18,54.55,317300.0,37.6141,37.6141,37.2361,37.4904,317300.0
2009-09-03 09:40:00,54.53,54.71,54.49,54.6,231700.0,37.4767,37.6004,37.4492,37.5248,231700.0
2009-09-03 09:50:00,54.63,54.85,54.49,54.81,315900.0,37.5454,37.6966,37.4492,37.6691,315900.0
2009-09-03 10:00:00,54.81,54.98,54.15,54.22,261200.0,37.6691,37.7859,37.2155,37.2636,261200.0
2009-09-03 10:10:00,54.25,54.34,54.09,54.21,178500.0,37.2842,37.3461,37.1743,37.2567,178500.0
2009-09-03 10:20:00,54.22,54.4,54.13,54.28,155200.0,37.2636,37.3873,37.2018,37.3048,155200.0
2009-09-03 10:30:00,54.27,54.43,54.17,54.36,106300.0,37.298,37.4079,37.2292,37.3598,106300.0
2009-09-03 10:40:00,54.36,54.42,54.26,54.27,116200.0,37.3598,37.4011,37.2911,37.298,116200.0
2009-09-03 10:50:00,54.28,54.34,54.17,54.19,104500.0,37.3048,37.3461,37.2292,37.243,104500.0
2009-09-03 11:00:00,54.2,54.35,54.19,54.35,126200.0,37.2499,37.353,37.243,37.353,126200.0
2009-09-03 11:10:00,54.35,54.38,54.1,54.12,118100.0,37.353,37.3736,37.1811,37.1949,118100.0
2009-09-03 11:20:00,54.13,54.27,54.08,54.22,137800.0,37.2018,37.298,37.1674,37.2636,137800.0
2009-09-03 11:30:00,54.22,54.4,54.2,54.33,92700.0,37.2636,37.3873,37.2499,37.3392,92700.0
2009-09-03 11:40:00,54.32,54.32,54.13,54.2,75300.0,37.3323,37.3323,37.2018,37.2499,75300.0
2009-09-03 11:50:00,54.21,54.34,54.17,54.31,75300.0,37.2567,37.3461,37.2292,37.3255,75300.0
2009-09-03 12:00:00,54.3,54.46,54.22,54.39,111300.0,37.3186,37.4286,37.2636,37.3804,111300.0
2009-09-03 12:10:00,54.39,54.42,54.26,54.33,53000.0,37.3804,37.4011,37.2911,37.3392,53000.0
2009-09-03 12:20:00,54.33,54.51,54.33,54.46,76100.0,37.3392,37.4629,37.3392,37.4286,76100.0
2009-09-03 12:30:00,54.46,54.48,54.38,54.44,73900.0,37.4286,37.4423,37.3736,37.4148,73900.0
2009-09-03 12:40:00,54.45,54.47,54.33,54.34,68900.0,37.4217,37.4354,37.3392,37.3461,68900.0
2009-09-03 12:50:00,54.33,54.4,54.29,54.33,98800.0,37.3392,37.3873,37.3117,37.3392,98800.0
2009-09-03 13:00:00,54.32,54.51,54.32,54.49,178800.0,37.3323,37.4629,37.3323,37.4492,178800.0
2009-09-03 13:10:00,54.49,54.5,54.3,54.33,130300.0,37.4492,37.456,37.3186,37.3392,130300.0
2009-09-03 13:20:00,54.33,54.42,54.24,54.26,119800.0,37.3392,37.4011,37.2774,37.2911,119800.0
2009-09-03 13:30:00,54.26,54.34,54.17,54.29,166300.0,37.2911,37.3461,37.2292,37.3117,166300.0
2009-09-03 13:40:00,54.29,54.33,54.17,54.22,96200.0,37.3117,37.3392,37.2292,37.2636,96200.0
2009-09-03 13:50:00,54.22,54.29,54.13,54.28,229900.0,37.2636,37.3117,37.2018,37.3048,229900.0
2009-09-03 14:00:00,54.29,54.37,54.27,54.29,95500.0,37.3117,37.3667,37.298,37.3117,95500.0
2009-09-03 14:10:00,54.29,54.35,54.2,54.3,143000.0,37.3117,37.353,37.2499,37.3186,143000.0
2009-09-03 14:20:00,54.29,54.29,54.21,54.24,63800.0,37.3117,37.3117,37.2567,37.2774,63800.0
2009-09-03 14:30:00,54.24,54.26,54.15,54.17,78600.0,37.2774,37.2911,37.2155,37.2292,78600.0
2009-09-03 14:40:00,54.17,54.22,54.08,54.11,119500.0,37.2292,37.2636,37.1674,37.188,119500.0
2009-09-03 14:50:00,54.12,54.19,54.11,54.17,133400.0,37.1949,37.243,37.188,37.2292,133400.0
2009-09-03 15:00:00,54.17,54.22,54.07,54.19,184300.0,37.2292,37.2636,37.1605,37.243,184300.0
2009-09-03 15:10:00,54.2,54.2,54.05,54.07,187700.0,37.2499,37.2499,37.1468,37.1605,187700.0
2009-09-03 15:20:00,54.07,54.19,54.07,54.19,156500.0,37.1605,37.243,37.1605,37.243,156500.0
2009-09-03 15:30:00,54.19,54.32,54.18,54.31,215000.0,37.243,37.3323,37.2361,37.3255,215000.0
2009-09-03 15:40:00,54.3,54.41,54.19,54.4,242800.0,37.3186,37.3942,37.243,37.3873,242800.0
2009-09-03 15:50:00,54.4,54.49,54.27,54.42,663900.0,37.3873,37.4492,37.298,37.4011,663900.0
2009-09-04 09:30:00,54.38,54.84,54.13,54.81,241000.0,37.3736,37.6897,37.2018,37.6691,241000.0
2009-09-04 09:40:00,54.79,54.87,54.39,54.4,189300.0,37.6554,37.7103,37.3804,37.3873,189300.0
2009-09-04 09:50:00,54.4,54.6,54.27,54.51,158100.0,37.3873,37.5248,37.298,37.4629,158100.0
2009-09-04 10:00:00,54.51,54.92,54.51,54.85,168300.0,37.4629,37.7447,37.4629,37.6966,168300.0
2009-09-04 10:10:00,54.85,55.03,54.8,54.96,133200.0,37.6966,37.8203,37.6622,37.7722,133200.0
2009-09-04 10:20:00,54.96,55.17,54.9,55.1,156400.0,37.7722,37.9165,37.731,37.8684,156400.0
2009-09-04 10:30:00,55.11,55.2,54.96,54.97,141500.0,37.8753,37.9371,37.7722,37.7791,141500.0
2009-09-04 10:40:00,54.96,55.02,54.86,55.0,77000.0,37.7722,37.8134,37.7035,37.7997,77000.0
2009-09-04 10:50:00,55.0,55.3,54.97,55.28,157100.0,37.7997,38.0059,37.7791,37.9921,157100.0
2009-09-04 11:00:00,55.3,55.3,55.05,55.18,168200.0,38.0059,38.0059,37.834,37.9234,168200.0
2009-09-04 11:10:00,55.18,55.24,54.98,55.01,122300.0,37.9234,37.9646,37.7859,37.8066,122300.0
2009-09-04 11:20:00,55.01,55.1,54.94,54.98,120700.0,37.8066,37.8684,37.7584,37.7859,120700.0
2009-09-04 11:30:00,54.98,55.12,54.89,55.0,119100.0,37.7859,37.8822,37.7241,37.7997,119100.0
2009-09-04 11:40:00,55.01,55.12,54.98,55.08,78300.0,37.8066,37.8822,37.7859,37.8547,78300.0
2009-09-04 11:50:00,55.07,55.43,55.04,55.43,117800.0,37.8478,38.0952,37.8272,38.0952,117800.0
2009-09-04 12:00:00,55.43,55.73,55.32,55.62,211000.0,38.0952,38.3014,38.0196,38.2258,211000.0
2009-09-04 12:10:00,55.62,55.73,55.57,55.65,196000.0,38.2258,38.3014,38.1914,38.2464,196000.0
2009-09-04 12:20:00,55.66,55.73,55.52,55.52,115800.0,38.2533,38.3014,38.1571,38.1571,115800.0
2009-09-04 12:30:00,55.53,55.63,55.45,55.49,100100.0,38.1639,38.2327,38.109,38.1364,100100.0
2009-09-04 12:40:00,55.49,55.49,55.39,55.44,49600.0,38.1364,38.1364,38.0677,38.1021,49600.0
2009-09-04 12:50:00,55.42,55.58,55.42,55.55,89000.0,38.0883,38.1983,38.0883,38.1777,89000.0
2009-09-04 13:00:00,55.55,55.58,55.38,55.51,93300.0,38.1777,38.1983,38.0608,38.1502,93300.0
2009-09-04 13:10:00,55.52,55.7,55.51,55.65,98400.0,38.1571,38.2808,38.1502,38.2464,98400.0
2009-09-04 13:20:00,55.65,55.73,55.59,55.68,178900.0,38.2464,38.3014,38.2052,38.267,178900.0
2009-09-04 13:30:00,55.68,55.73,55.64,55.65,117400.0,38.267,38.3014,38.2395,38.2464,117400.0
2009-09-04 13:40:00,55.64,55.64,55.5,55.61,99100.0,38.2395,38.2395,38.1433,38.2189,99100.0
2009-09-04 13:50:00,55.6,55.61,55.46,55.47,102200.0,38.212,38.2189,38.1158,38.1227,102200.0
2009-09-04 14:00:00,55.48,55.61,55.47,55.59,76800.0,38.1296,38.2189,38.1227,38.2052,76800.0
2009-09-04 14:10:00,55.61,55.69,55.57,55.68,106100.0,38.2189,38.2739,38.1914,38.267,106100.0
2009-09-04 14:20:00,55.68,55.7,55.52,55.56,68000.0,38.267,38.2808,38.1571,38.1845,68000.0
2009-09-04 14:30:00,55.55,55.7,55.54,55.64,122400.0,38.1777,38.2808,38.1708,38.2395,122400.0
2009-09-04 14:40:00,55.65,55.75,55.63,55.75,122900.0,38.2464,38.3151,38.2327,38.3151,122900.0
2009-09-04 14:50:00,55.75,55.85,55.74,55.82,127500.0,38.3151,38.3839,38.3083,38.3632,127500.0
2009-09-04 15:00:00,55.82,55.89,55.69,55.7,141900.0,38.3632,38.4113,38.2739,38.2808,141900.0
2009-09-04 15:10:00,55.71,55.78,55.65,55.71,111900.0,38.2876,38.3357,38.2464,38.2876,111900.0
2009-09-04 15:20:00,55.71,55.82,55.7,55.82,138100.0,38.2876,38.3632,38.2808,38.3632,138100.0
2009-09-04 15:30:00,55.8,55.87,55.72,55.87,162900.0,38.3495,38.3976,38.2945,38.3976,162900.0
2009-09-04 15:40:00,55.87,55.99,55.83,55.96,340400.0,38.3976,38.4801,38.3701,38.4595,340400.0
2009-09-04 15:50:00,55.96,56.03,55.81,55.83,647500.0,38.4595,38.5076,38.3564,38.3701,647500.0
2009-09-08 09:30:00,56.93,57.42,56.63,56.99,573100.0,39.1261,39.4629,38.9199,39.1673,573100.0
2009-09-08 09:40:00,56.99,57.14,56.76,57.14,335600.0,39.1673,39.2704,39.0093,39.2704,335600.0
2009-09-08 09:50:00,57.11,57.5,57.06,57.31,387800.0,39.2498,39.5178,39.2155,39.3873,387800.0
2009-09-08 10:00:00,57.3,57.41,57.19,57.35,383600.0,39.3804,39.456,39.3048,39.4148,383600.0
2009-09-08 10:10:00,57.34,57.77,57.33,57.72,330800.0,39.4079,39.7034,39.401,39.669,330800.0
2009-09-08 10:20:00,57.69,57.93,57.62,57.9,267000.0,39.6484,39.8134,39.6003,39.7928,267000.0
2009-09-08 10:30:00,57.93,58.42,57.92,58.31,496000.0,39.8134,40.1501,39.8065,40.0745,496000.0
2009-09-08 10:40:00,58.32,58.35,58.02,58.07,217600.0,40.0814,40.102,39.8752,39.9096,217600.0
2009-09-08 10:50:00,58.08,58.29,58.06,58.12,194700.0,39.9165,40.0608,39.9027,39.944,194700.0
2009-09-08 11:00:00,58.11,58.14,57.96,58.02,213300.0,39.9371,39.9577,39.834,39.8752,213300.0
2009-09-08 11:10:00,58.03,58.13,57.96,58.0,161900.0,39.8821,39.9508,39.834,39.8615,161900.0
2009-09-08 11:20:00,57.99,58.18,57.99,58.14,177200.0,39.8546,39.9852,39.8546,39.9577,177200.0
2009-09-08 11:30:00,58.15,58.18,57.92,57.97,182100.0,39.9646,39.9852,39.8065,39.8409,182100.0
2009-09-08 11:40:00,57.97,58.0,57.83,57.87,207300.0,39.8409,39.8615,39.7446,39.7721,207300.0
2009-09-08 11:50:00,57.87,57.97,57.76,57.92,209300.0,39.7721,39.8409,39.6965,39.8065,209300.0
2009-09-08 12:00:00,57.93,58.02,57.89,57.99,146700.0,39.8134,39.8752,39.7859,39.8546,146700.0
2009-09-08 12:10:00,57.99,58.18,57.98,58.08,110800.0,39.8546,39.9852,39.8477,39.9165,110800.0
2009-09-08 12:20:00,58.08,58.15,58.02,58.05,84200.0,39.9165,39.9646,39.8752,39.8958,84200.0
2009-09-08 12:30:00,58.06,58.13,58.05,58.08,63600.0,39.9027,39.9508,39.8958,39.9165,63600.0
2009-09-08 12:40:00,58.09,58.23,58.07,58.12,88700.0,39.9233,40.0196,39.9096,39.944,88700.0
2009-09-08 12:50:00,58.12,58.14,57.95,57.98,105200.0,39.944,39.9577,39.8271,39.8477,105200.0
2009-09-08 13:00:00,57.99,58.03,57.94,57.95,113600.0,39.8546,39.8821,39.8202,39.8271,113600.0
2009-09-08 13:10:00,57.95,57.97,57.78,57.87,130800.0,39.8271,39.8409,39.7103,39.7721,130800.0
2009-09-08 13:20:00,57.87,57.97,57.87,57.97,84200.0,39.7721,39.8409,39.7721,39.8409,84200.0
2009-09-08 13:30:00,57.97,57.98,57.73,57.73,135500.0,39.8409,39.8477,39.6759,39.6759,135500.0
2009-09-08 13:40:00,57.72,57.83,57.71,57.75,116700.0,39.669,39.7446,39.6622,39.6897,116700.0
2009-09-08 13:50:00,57.76,57.9,57.69,57.87,122400.0,39.6965,39.7928,39.6484,39.7721,122400.0
2009-09-08 14:00:00,57.87,58.01,57.87,57.98,149700.0,39.7721,39.8684,39.7721,39.8477,149700.0
2009-09-08 14:10:00,57.97,58.08,57.91,57.92,166200.0,39.8409,39.9165,39.7996,39.8065,166200.0
2009-09-08 14:20:00,57.91,58.07,57.87,57.97,146900.0,39.7996,39.9096,39.7721,39.8409,146900.0
2009-09-08 14:30:00,57.99,58.08,57.96,58.07,118200.0,39.8546,39.9165,39.834,39.9096,118200.0
2009-09-08 14:40:00,58.09,58.18,58.05,58.14,159200.0,39.9233,39.9852,39.8958,39.9577,159200.0
2009-09-08 14:50:00,58.16,58.19,58.05,58.1,233800.0,39.9714,39.9921,39.8958,39.9302,233800.0
2009-09-08 15:00:00,58.1,58.12,57.96,58.08,203500.0,39.9302,39.944,39.834,39.9165,203500.0
2009-09-08 15:10:00,58.07,58.08,57.95,57.97,202800.0,39.9096,39.9165,39.8271,39.8409,202800.0
2009-09-08 15:20:00,57.98,58.06,57.95,58.03,211000.0,39.8477,39.9027,39.8271,39.8821,211000.0
2009-09-08 15:30:00,58.04,58.18,58.03,58.16,229800.0,39.889,39.9852,39.8821,39.9714,229800.0
2009-09-08 15:40:00,58.16,58.19,58.04,58.12,434000.0,39.9714,39.9921,39.889,39.944,434000.0
2009-09-08 15:50:00,58.12,58.17,58.01,58.04,770800.0,39.944,39.9783,39.8684,39.889,770800.0
2009-09-09 09:30:00,58.13,58.34,56.94,56.97,651500.0,39.9508,40.0952,39.133,39.1536,651500.0
2009-09-09 09:40:00,56.97,57.39,56.86,57.27,391600.0,39.1536,39.4422,39.078,39.3598,391600.0
2009-09-09 09:50:00,57.26,57.67,57.25,57.37,324900.0,39.3529,39.6347,39.346,39.4285,324900.0
2009-09-09 10:00:00,57.38,57.78,57.37,57.62,353700.0,39.4354,39.7103,39.4285,39.6003,353700.0
2009-09-09 10:10:00,57.62,57.85,57.54,57.73,230800.0,39.6003,39.7584,39.5453,39.6759,230800.0
2009-09-09 10:20:00,57.71,57.74,57.47,57.56,230600.0,39.6622,39.6828,39.4972,39.5591,230600.0
2009-09-09 10:30:00,57.57,57.61,57.39,57.5,193700.0,39.566,39.5934,39.4422,39.5178,193700.0
2009-09-09 10:40:00,57.5,57.67,57.47,57.48,126000.0,39.5178,39.6347,39.4972,39.5041,126000.0
2009-09-09 10:50:00,57.48,57.66,57.37,57.61,126500.0,39.5041,39.6278,39.4285,39.5934,126500.0
2009-09-09 11:00:00,57.65,57.77,57.61,57.68,168100.0,39.6209,39.7034,39.5934,39.6416,168100.0
2009-09-09 11:10:00,57.68,57.79,57.6,57.77,135500.0,39.6416,39.7172,39.5866,39.7034,135500.0
2009-09-09 11:20:00,57.76,58.07,57.76,57.97,167800.0,39.6965,39.9096,39.6965,39.8409,167800.0
2009-09-09 11:30:00,57.97,58.1,57.94,58.08,142100.0,39.8409,39.9302,39.8202,39.9165,142100.0
2009-09-09 11:40:00,58.07,58.07,57.76,57.77,193900.0,39.9096,39.9096,39.6965,39.7034,193900.0
2009-09-09 11:50:00,57.79,57.87,57.64,57.75,99400.0,39.7172,39.7721,39.6141,39.6897,99400.0
2009-09-09 12:00:00,57.75,57.85,57.74,57.8,77600.0,39.6897,39.7584,39.6828,39.724,77600.0
2009-09-09 12:10:00,57.81,57.83,57.73,57.79,66500.0,39.7309,39.7446,39.6759,39.7172,66500.0
2009-09-09 12:20:00,57.79,57.79,57.69,57.75,118500.0,39.7172,39.7172,39.6484,39.6897,118500.0
2009-09-09 12:30:00,57.74,57.8,57.71,57.79,109600.0,39.6828,39.724,39.6622,39.7172,109600.0
2009-09-09 12:40:00,57.79,57.87,57.78,57.86,84800.0,39.7172,39.7721,39.7103,39.7653,84800.0
2009-09-09 12:50:00,57.86,57.98,57.85,57.95,129100.0,39.7653,39.8477,39.7584,39.8271,129100.0
2009-09-09 13:00:00,57.95,58.04,57.85,57.96,144600.0,39.8271,39.889,39.7584,39.834,144600.0
2009-09-09 13:10:00,57.97,58.05,57.92,57.99,123700.0,39.8409,39.8958,39.8065,39.8546,123700.0
2009-09-09 13:20:00,57.96,58.06,57.84,57.9,93000.0,39.834,39.9027,39.7515,39.7928,93000.0
2009-09-09 13:30:00,57.9,57.91,57.73,57.81,155700.0,39.7928,39.7996,39.6759,39.7309,155700.0
2009-09-09 13:40:00,57.81,57.85,57.71,57.71,134300.0,39.7309,39.7584,39.6622,39.6622,134300.0
2009-09-09 13:50:00,57.7,57.7,57.45,57.55,141600.0,39.6553,39.6553,39.4835,39.5522,141600.0
2009-09-09 14:00:00,57.54,57.61,57.26,57.3,190600.0,39.5453,39.5934,39.3529,39.3804,190600.0
2009-09-09 14:10:00,57.29,57.39,57.14,57.25,237900.0,39.3735,39.4422,39.2704,39.346,237900.0
2009-09-09 14:20:00,57.23,57.35,57.19,57.25,122700.0,39.3323,39.4148,39.3048,39.346,122700.0
2009-09-09 14:30:00,57.25,57.33,57.16,57.17,153000.0,39.346,39.401,39.2842,39.291,153000.0
2009-09-09 14:40:00,57.16,57.17,56.97,56.98,183200.0,39.2842,39.291,39.1536,39.1605,183200.0
2009-09-09 14:50:00,56.99,57.02,56.85,56.97,120400.0,39.1673,39.188,39.0711,39.1536,120400.0
2009-09-09 15:00:00,56.97,57.08,56.93,57.05,160000.0,39.1536,39.2292,39.1261,39.2086,160000.0
2009-09-09 15:10:00,57.06,57.25,57.04,57.14,177600.0,39.2155,39.346,39.2017,39.2704,177600.0
2009-09-09 15:20:00,57.15,57.28,57.12,57.26,137000.0,39.2773,39.3666,39.2567,39.3529,137000.0
2009-09-09 15:30:00,57.27,57.33,57.07,57.17,187000.0,39.3598,39.401,39.2223,39.291,187000.0
2009-09-09 15:40:00,57.17,57.4,57.17,57.39,263500.0,39.291,39.4491,39.291,39.4422,263500.0
2009-09-09 15:50:00,57.38,57.43,57.23,57.36,429200.0,39.4354,39.4697,39.3323,39.4216,429200.0
2009-09-10 09:30:00,57.33,57.45,56.9,57.16,291500.0,39.401,39.4835,39.1055,39.2842,291500.0
2009-09-10 09:40:00,57.15,57.47,56.86,57.07,286700.0,39.2773,39.4972,39.078,39.2223,286700.0
2009-09-10 09:50:00,57.07,57.48,56.97,57.36,240900.0,39.2223,39.5041,39.1536,39.4216,240900.0
2009-09-10 10:00:00,57.4,57.5,57.32,57.48,209600.0,39.4491,39.5178,39.3941,39.5041,209600.0
2009-09-10 10:10:00,57.48,57.66,57.35,57.39,180300.0,39.5041,39.6278,39.4148,39.4422,180300.0
2009-09-10 10:20:00,57.4,57.44,57.28,57.37,195900.0,39.4491,39.4766,39.3666,39.4285,195900.0
2009-09-10 10:30:00,57.4,57.89,57.34,57.84,218900.0,39.4491,39.7859,39.4079,39.7515,218900.0
2009-09-10 10:40:00,57.85,57.96,57.78,57.87,176600.0,39.7584,39.834,39.7103,39.7721,176600.0
2009-09-10 10:50:00,57.87,58.14,57.82,58.11,200500.0,39.7721,39.9577,39.7378,39.9371,200500.0
2009-09-10 11:00:00,58.12,58.27,57.84,57.98,239300.0,39.944,40.047,39.7515,39.8477,239300.0
2009-09-10 11:10:00,57.98,57.99,57.7,57.72,155200.0,39.8477,39.8546,39.6553,39.669,155200.0
2009-09-10 11:20:00,57.72,57.82,57.58,57.64,165600.0,39.669,39.7378,39.5728,39.6141,165600.0
2009-09-10 11:30:00,57.63,57.69,57.47,57.69,146100.0,39.6072,39.6484,39.4972,39.6484,146100.0
2009-09-10 11:40:00,57.67,57.72,57.56,57.67,105300.0,39.6347,39.669,39.5591,39.6347,105300.0
2009-09-10 11:50:00,57.67,57.67,57.47,57.6,120700.0,39.6347,39.6347,39.4972,39.5866,120700.0
2009-09-10 12:00:00,57.59,57.62,57.44,57.56,76000.0,39.5797,39.6003,39.4766,39.5591,76000.0
2009-09-10 12:10:00,57.56,57.61,57.4,57.45,93800.0,39.5591,39.5934,39.4491,39.4835,93800.0
2009-09-10 12:20:00,57.45,57.64,57.41,57.59,57100.0,39.4835,39.6141,39.456,39.5797,57100.0
2009-09-10 12:30:00,57.6,57.7,57.58,57.67,41100.0,39.5866,39.6553,39.5728,39.6347,41100.0
2009-09-10 12:40:00,57.68,57.81,57.67,57.77,82700.0,39.6416,39.7309,39.6347,39.7034,82700.0
2009-09-10 12:50:00,57.75,57.9,57.75,57.89,68500.0,39.6897,39.7928,39.6897,39.7859,68500.0
2009-09-10 13:00:00,57.88,58.09,57.86,58.06,170600.0,39.779,39.9233,39.7653,39.9027,170600.0
2009-09-10 13:10:00,58.06,58.07,57.9,57.91,95500.0,39.9027,39.9096,39.7928,39.7996,95500.0
2009-09-10 13:20:00,57.9,57.97,57.8,57.8,100400.0,39.7928,39.8409,39.724,39.724,100400.0
2009-09-10 13:30:00,57.81,57.91,57.76,57.86,132600.0,39.7309,39.7996,39.6965,39.7653,132600.0
2009-09-10 13:40:00,57.86,58.09,57.84,58.06,106500.0,39.7653,39.9233,39.7515,39.9027,106500.0
2009-09-10 13:50:00,58.07,58.26,58.07,58.25,130200.0,39.9096,40.0402,39.9096,40.0333,130200.0
2009-09-10 14:00:00,58.25,58.29,58.09,58.14,135500.0,40.0333,40.0608,39.9233,39.9577,135500.0
2009-09-10 14:10:00,58.13,58.13,57.96,58.02,115200.0,39.9508,39.9508,39.834,39.8752,115200.0
2009-09-10 14:20:00,58.02,58.12,57.98,58.1,141700.0,39.8752,39.944,39.8477,39.9302,141700.0
2009-09-10 14:30:00,58.08,58.17,58.02,58.08,97900.0,39.9165,39.9783,39.8752,39.9165,97900.0
2009-09-10 14:40:00,58.08,58.24,58.08,58.2,106000.0,39.9165,40.0264,39.9165,39.9989,106000.0
2009-09-10 14:50:00,58.21,58.35,58.19,58.33,162600.0,40.0058,40.102,39.9921,40.0883,162600.0
2009-09-10 15:00:00,58.35,58.38,58.1,58.13,185700.0,40.102,40.1226,39.9302,39.9508,185700.0
2009-09-10 15:10:00,58.13,58.19,58.09,58.17,167700.0,39.9508,39.9921,39.9233,39.9783,167700.0
2009-09-10 15:20:00,58.17,58.35,58.16,58.33,239100.0,39.9783,40.102,39.9714,40.0883,239100.0
2009-09-10 15:30:00,58.33,58.5,58.29,58.49,253700.0,40.0883,40.2051,40.0608,40.1982,253700.0
2009-09-10 15:40:00,58.49,58.49,58.38,58.4,339900.0,40.1982,40.1982,40.1226,40.1364,339900.0
2009-09-10 15:50:00,58.4,58.47,58.27,58.39,614000.0,40.1364,40.1845,40.047,40.1295,614000.0
2009-09-11 09:30:00,59.83,61.08,59.65,60.97,1484000.0,41.1192,41.9783,40.9955,41.9027,1484000.0
2009-09-11 09:40:00,60.94,61.05,60.61,60.98,950100.0,41.882,41.9576,41.6552,41.9095,950100.0
2009-09-11 09:50:00,60.98,61.77,60.93,61.68,1075100.0,41.9095,42.4525,41.8752,42.3906,1075100.0
2009-09-11 10:00:00,61.68,61.77,60.77,60.81,979500.0,42.3906,42.4525,41.7652,41.7927,979500.0
2009-09-11 10:10:00,60.81,61.06,60.69,61.04,604900.0,41.7927,41.9645,41.7102,41.9508,604900.0
2009-09-11 10:20:00,61.02,61.18,60.79,61.08,313400.0,41.937,42.047,41.779,41.9783,313400.0
2009-09-11 10:30:00,61.08,61.38,61.03,61.33,428200.0,41.9783,42.1844,41.9439,42.1501,428200.0
2009-09-11 10:40:00,61.32,61.38,61.0,61.03,338200.0,42.1432,42.1844,41.9233,41.9439,338200.0
2009-09-11 10:50:00,61.04,61.29,60.94,61.26,313700.0,41.9508,42.1226,41.882,42.102,313700.0
2009-09-11 11:00:00,61.27,61.34,61.1,61.29,219500.0,42.1088,42.157,41.992,42.1226,219500.0
2009-09-11 11:10:00,61.3,61.34,61.16,61.27,170100.0,42.1295,42.157,42.0332,42.1088,170100.0
2009-09-11 11:20:00,61.28,61.29,60.79,60.88,457600.0,42.1157,42.1226,41.779,41.8408,457600.0
2009-09-11 11:30:00,60.87,61.03,60.81,60.85,345700.0,41.8339,41.9439,41.7927,41.8202,345700.0
2009-09-11 11:40:00,60.85,60.86,60.6,60.75,337800.0,41.8202,41.8271,41.6484,41.7515,337800.0
2009-09-11 11:50:00,60.75,60.87,60.43,60.59,366400.0,41.7515,41.8339,41.5315,41.6415,366400.0
2009-09-11 12:00:00,60.59,60.76,60.52,60.66,207100.0,41.6415,41.7583,41.5934,41.6896,207100.0
2009-09-11 12:10:00,60.64,60.74,60.47,60.57,150400.0,41.6759,41.7446,41.559,41.6278,150400.0
2009-09-11 12:20:00,60.55,60.56,60.14,60.18,257600.0,41.614,41.6209,41.3322,41.3597,257600.0
2009-09-11 12:30:00,60.2,60.35,60.0,60.12,371400.0,41.3735,41.4766,41.236,41.3185,371400.0
2009-09-11 12:40:00,60.12,60.31,60.05,60.18,208100.0,41.3185,41.4491,41.2704,41.3597,208100.0
2009-09-11 12:50:00,60.19,60.54,60.13,60.46,488000.0,41.3666,41.6071,41.3254,41.5522,488000.0
2009-09-11 13:00:00,60.47,60.54,60.37,60.47,177400.0,41.559,41.6071,41.4903,41.559,177400.0
2009-09-11 13:10:00,60.47,60.71,60.47,60.67,153500.0,41.559,41.724,41.559,41.6965,153500.0
2009-09-11 13:20:00,60.67,60.67,60.46,60.58,187200.0,41.6965,41.6965,41.5522,41.6346,187200.0
2009-09-11 13:30:00,60.59,60.75,60.5,60.53,192200.0,41.6415,41.7515,41.5796,41.6003,192200.0
2009-09-11 13:40:00,60.53,60.58,60.42,60.52,149300.0,41.6003,41.6346,41.5247,41.5934,149300.0
2009-09-11 13:50:00,60.53,60.58,60.41,60.45,138200.0,41.6003,41.6346,41.5178,41.5453,138200.0
2009-09-11 14:00:00,60.45,60.61,60.42,60.51,193700.0,41.5453,41.6552,41.5247,41.5865,193700.0
2009-09-11 14:10:00,60.5,60.55,60.43,60.49,116700.0,41.5796,41.614,41.5315,41.5728,116700.0
2009-09-11 14:20:00,60.49,60.68,60.49,60.58,144300.0,41.5728,41.7034,41.5728,41.6346,144300.0
2009-09-11 14:30:00,60.59,60.77,60.58,60.66,159400.0,41.6415,41.7652,41.6346,41.6896,159400.0
2009-09-11 14:40:00,60.65,60.72,60.57,60.71,115200.0,41.6827,41.7308,41.6278,41.724,115200.0
2009-09-11 14:50:00,60.72,60.82,60.63,60.71,187800.0,41.7308,41.7996,41.669,41.724,187800.0
2009-09-11 15:00:00,60.73,60.73,60.55,60.6,189500.0,41.7377,41.7377,41.614,41.6484,189500.0
2009-09-11 15:10:00,60.6,60.64,60.58,60.61,173700.0,41.6484,41.6759,41.6346,41.6552,173700.0
2009-09-11 15:20:00,60.61,60.84,60.59,60.77,217700.0,41.6552,41.8133,41.6415,41.7652,217700.0
2009-09-11 15:30:00,60.77,60.8,60.63,60.74,348200.0,41.7652,41.7858,41.669,41.7446,348200.0
2009-09-11 15:40:00,60.74,60.79,60.61,60.63,530000.0,41.7446,41.779,41.6552,41.669,530000.0
2009-09-11 15:50:00,60.63,60.64,60.34,60.39,780300.0,41.669,41.6759,41.4697,41.504,780300.0
2009-09-14 09:30:00,59.02,59.15,58.5,58.93,922600.0,40.5625,40.6518,40.2051,40.5006,922600.0
2009-09-14 09:40:00,58.92,59.54,58.92,59.36,512600.0,40.4938,40.9199,40.4938,40.7962,512600.0
2009-09-14 09:50:00,59.29,59.45,59.02,59.33,292700.0,40.7481,40.858,40.5625,40.7755,292700.0
2009-09-14 10:00:00,59.32,59.57,59.2,59.57,276300.0,40.7687,40.9405,40.6862,40.9405,276300.0
2009-09-14 10:10:00,59.54,59.56,59.12,59.51,321500.0,40.9199,40.9336,40.6312,40.8993,321500.0
2009-09-14 10:20:00,59.52,60.16,59.51,60.05,370800.0,40.9061,41.346,40.8993,41.2704,370800.0
2009-09-14 10:30:00,60.05,60.05,59.69,59.83,144400.0,41.2704,41.2704,41.023,41.1192,144400.0
2009-09-14 10:40:00,59.85,60.27,59.82,60.14,175600.0,41.1329,41.4216,41.1123,41.3322,175600.0
2009-09-14 10:50:00,60.13,60.15,59.95,60.07,259600.0,41.3254,41.3391,41.2017,41.2841,259600.0
2009-09-14 11:00:00,60.1,60.18,59.83,59.89,188000.0,41.3047,41.3597,41.1192,41.1604,188000.0
2009-09-14 11:10:00,59.9,60.1,59.85,59.96,216700.0,41.1673,41.3047,41.1329,41.2085,216700.0
2009-09-14 11:20:00,59.97,60.0,59.73,59.74,94100.0,41.2154,41.236,41.0505,41.0573,94100.0
2009-09-14 11:30:00,59.74,59.82,59.66,59.69,64800.0,41.0573,41.1123,41.0023,41.023,64800.0
2009-09-14 11:40:00,59.69,59.69,59.56,59.67,112600.0,41.023,41.023,40.9336,41.0092,112600.0
2009-09-14 11:50:00,59.67,59.77,59.5,59.5,91600.0,41.0092,41.0779,40.8924,40.8924,91600.0
2009-09-14 12:00:00,59.51,59.52,59.26,59.3,229100.0,40.8993,40.9061,40.7274,40.7549,229100.0
2009-09-14 12:10:00,59.31,59.41,59.28,59.4,72100.0,40.7618,40.8305,40.7412,40.8237,72100.0
2009-09-14 12:20:00,59.4,59.51,59.39,59.41,51800.0,40.8237,40.8993,40.8168,40.8305,51800.0
2009-09-14 12:30:00,59.41,59.42,59.3,59.31,93300.0,40.8305,40.8374,40.7549,40.7618,93300.0
2009-09-14 12:40:00,59.32,59.32,59.12,59.14,129400.0,40.7687,40.7687,40.6312,40.645,129400.0
2009-09-14 12:50:00,59.13,59.15,58.88,59.02,199900.0,40.6381,40.6518,40.4663,40.5625,199900.0
2009-09-14 13:00:00,59.02,59.09,58.97,59.06,139500.0,40.5625,40.6106,40.5281,40.59,139500.0
2009-09-14 13:10:00,59.06,59.13,58.9,58.93,151300.0,40.59,40.6381,40.48,40.5006,151300.0
2009-09-14 13:20:00,58.92,59.06,58.92,59.06,109300.0,40.4938,40.59,40.4938,40.59,109300.0
2009-09-14 13:30:00,59.07,59.26,59.06,59.24,127400.0,40.5969,40.7274,40.59,40.7137,127400.0
2009-09-14 13:40:00,59.24,59.4,59.24,59.38,171300.0,40.7137,40.8237,40.7137,40.8099,171300.0
2009-09-14 13:50:00,59.38,59.4,59.25,59.27,135600.0,40.8099,40.8237,40.7206,40.7343,135600.0
2009-09-14 14:00:00,59.32,59.32,59.13,59.16,124000.0,40.7687,40.7687,40.6381,40.6587,124000.0
2009-09-14 14:10:00,59.16,59.23,59.12,59.15,84500.0,40.6587,40.7068,40.6312,40.6518,84500.0
2009-09-14 14:20:00,59.16,59.49,59.14,59.49,188300.0,40.6587,40.8855,40.645,40.8855,188300.0
2009-09-14 14:30:00,59.49,59.57,59.38,59.48,153400.0,40.8855,40.9405,40.8099,40.8786,153400.0
2009-09-14 14:40:00,59.48,59.51,59.39,59.41,147500.0,40.8786,40.8993,40.8168,40.8305,147500.0
2009-09-14 14:50:00,59.41,59.67,59.35,59.65,192200.0,40.8305,41.0092,40.7893,40.9955,192200.0
2009-09-14 15:00:00,59.65,59.73,59.58,59.71,159500.0,40.9955,41.0505,40.9474,41.0367,159500.0
2009-09-14 15:10:00,59.71,59.83,59.64,59.78,178900.0,41.0367,41.1192,40.9886,41.0848,178900.0
2009-09-14 15:20:00,59.79,59.87,59.55,59.55,187000.0,41.0917,41.1467,40.9267,40.9267,187000.0
2009-09-14 15:30:00,59.56,59.76,59.55,59.66,237600.0,40.9336,41.0711,40.9267,41.0023,237600.0
2009-09-14 15:40:00,59.66,59.87,59.66,59.83,368900.0,41.0023,41.1467,41.0023,41.1192,368900.0
2009-09-14 15:50:00,59.84,59.95,59.75,59.81,466500.0,41.1261,41.2017,41.0642,41.1054,466500.0
2009-09-15 09:30:00,60.28,60.49,59.92,60.34,436900.0,41.4284,41.5728,41.181,41.4697,436900.0
2009-09-15 09:40:00,60.35,60.39,60.06,60.23,308100.0,41.4766,41.504,41.2773,41.3941,308100.0
2009-09-15 09:50:00,60.23,60.29,59.7,59.99,266500.0,41.3941,41.4353,41.0298,41.2291,266500.0
2009-09-15 10:00:00,59.97,60.03,59.45,59.69,318300.0,41.2154,41.2566,40.858,41.023,318300.0
2009-09-15 10:10:00,59.69,59.7,59.28,59.43,276300.0,41.023,41.0298,40.7412,40.8443,276300.0
2009-09-15 10:20:00,59.42,59.63,59.34,59.57,207600.0,40.8374,40.9817,40.7824,40.9405,207600.0
2009-09-15 10:30:00,59.56,59.68,59.4,59.4,155300.0,40.9336,41.0161,40.8237,40.8237,155300.0
2009-09-15 10:40:00,59.4,59.62,59.38,59.47,148700.0,40.8237,40.9749,40.8099,40.8718,148700.0
2009-09-15 10:50:00,59.47,59.56,59.26,59.44,178500.0,40.8718,40.9336,40.7274,40.8511,178500.0
2009-09-15 11:00:00,59.45,59.55,59.18,59.21,188600.0,40.858,40.9267,40.6725,40.6931,188600.0
2009-09-15 11:10:00,59.21,59.25,58.95,59.06,227500.0,40.6931,40.7206,40.5144,40.59,227500.0
2009-09-15 11:20:00,59.06,59.12,58.96,59.0,142000.0,40.59,40.6312,40.5213,40.5487,142000.0
2009-09-15 11:30:00,59.0,59.05,58.89,58.91,128400.0,40.5487,40.5831,40.4731,40.4869,128400.0
2009-09-15 11:40:00,58.91,59.17,58.83,59.16,214400.0,40.4869,40.6656,40.4319,40.6587,214400.0
2009-09-15 11:50:00,59.16,59.26,59.01,59.23,187700.0,40.6587,40.7274,40.5556,40.7068,187700.0
2009-09-15 12:00:00,59.23,59.39,59.19,59.32,96000.0,40.7068,40.8168,40.6793,40.7687,96000.0
2009-09-15 12:10:00,59.32,59.45,59.26,59.44,94600.0,40.7687,40.858,40.7274,40.8511,94600.0
2009-09-15 12:20:00,59.45,59.51,59.39,59.49,100100.0,40.858,40.8993,40.8168,40.8855,100100.0
2009-09-15 12:30:00,59.48,59.51,59.35,59.5,116700.0,40.8786,40.8993,40.7893,40.8924,116700.0
2009-09-15 12:40:00,59.5,59.56,59.45,59.49,105000.0,40.8924,40.9336,40.858,40.8855,105000.0
2009-09-15 12:50:00,59.49,59.78,59.47,59.78,155200.0,40.8855,41.0848,40.8718,41.0848,155200.0
2009-09-15 13:00:00,59.77,59.85,59.72,59.85,186600.0,41.0779,41.1329,41.0436,41.1329,186600.0
2009-09-15 13:10:00,59.85,60.15,59.83,60.03,204200.0,41.1329,41.3391,41.1192,41.2566,204200.0
2009-09-15 13:20:00,60.03,60.19,60.01,60.03,234300.0,41.2566,41.3666,41.2429,41.2566,234300.0
2009-09-15 13:30:00,60.04,60.08,59.88,59.89,138400.0,41.2635,41.291,41.1535,41.1604,138400.0
2009-09-15 13:40:00,59.9,59.95,59.82,59.88,152600.0,41.1673,41.2017,41.1123,41.1535,152600.0
2009-09-15 13:50:00,59.88,59.92,59.8,59.88,233100.0,41.1535,41.181,41.0986,41.1535,233100.0
2009-09-15 14:00:00,59.88,59.9,59.66,59.74,162000.0,41.1535,41.1673,41.0023,41.0573,162000.0
2009-09-15 14:10:00,59.74,59.8,59.65,59.77,103600.0,41.0573,41.0986,40.9955,41.0779,103600.0
2009-09-15 14:20:00,59.78,59.81,59.67,59.73,106700.0,41.0848,41.1054,41.0092,41.0505,106700.0
2009-09-15 14:30:00,59.72,59.73,59.5,59.53,149800.0,41.0436,41.0505,40.8924,40.913,149800.0
2009-09-15 14:40:00,59.54,59.55,59.4,59.43,154900.0,40.9199,40.9267,40.8237,40.8443,154900.0
2009-09-15 14:50:00,59.43,59.63,59.4,59.59,143500.0,40.8443,40.9817,40.8237,40.9542,143500.0
2009-09-15 15:00:00,59.59,59.67,59.54,59.67,152900.0,40.9542,41.0092,40.9199,41.0092,152900.0
2009-09-15 15:10:00,59.68,59.89,59.67,59.89,169400.0,41.0161,41.1604,41.0092,41.1604,169400.0
2009-09-15 15:20:00,59.89,60.16,59.87,60.14,471800.0,41.1604,41.346,41.1467,41.3322,471800.0
2009-09-15 15:30:00,60.14,60.19,60.03,60.08,303600.0,41.3322,41.3666,41.2566,41.291,303600.0
2009-09-15 15:40:00,60.07,60.08,59.83,59.94,380000.0,41.2841,41.291,41.1192,41.1948,380000.0
2009-09-15 15:50:00,59.94,60.14,59.87,59.91,597000.0,41.1948,41.3322,41.1467,41.1742,597000.0
2009-09-16 09:30:00,61.35,61.78,60.77,61.21,1145600.0,42.1638,42.4594,41.7652,42.0676,1145600.0
2009-09-16 09:40:00,61.21,61.29,60.9,61.17,634900.0,42.0676,42.1226,41.8546,42.0401,634900.0
2009-09-16 09:50:00,61.15,61.22,60.82,60.98,331100.0,42.0264,42.0745,41.7996,41.9095,331100.0
2009-09-16 10:00:00,61.0,61.29,60.99,61.26,338300.0,41.9233,42.1226,41.9164,42.102,338300.0
2009-09-16 10:10:00,61.25,61.36,61.03,61.12,402700.0,42.0951,42.1707,41.9439,42.0058,402700.0
2009-09-16 10:20:00,61.13,61.26,60.83,61.15,341400.0,42.0126,42.102,41.8064,42.0264,341400.0
2009-09-16 10:30:00,61.15,61.57,61.12,61.17,359800.0,42.0264,42.315,42.0058,42.0401,359800.0
2009-09-16 10:40:00,61.16,61.28,61.04,61.16,280700.0,42.0332,42.1157,41.9508,42.0332,280700.0
2009-09-16 10:50:00,61.16,61.51,61.15,61.49,230600.0,42.0332,42.2738,42.0264,42.26,230600.0
2009-09-16 11:00:00,61.46,61.57,61.17,61.22,178500.0,42.2394,42.315,42.0401,42.0745,178500.0
2009-09-16 11:10:00,61.22,61.4,61.19,61.22,196600.0,42.0745,42.1982,42.0539,42.0745,196600.0
2009-09-16 11:20:00,61.23,61.23,60.86,61.02,185900.0,42.0814,42.0814,41.8271,41.937,185900.0
2009-09-16 11:30:00,61.03,61.34,61.02,61.31,112100.0,41.9439,42.157,41.937,42.1363,112100.0
2009-09-16 11:40:00,61.31,61.32,61.12,61.31,137700.0,42.1363,42.1432,42.0058,42.1363,137700.0
2009-09-16 11:50:00,61.31,61.49,61.27,61.42,189900.0,42.1363,42.26,42.1088,42.2119,189900.0
2009-09-16 12:00:00,61.42,61.68,61.38,61.63,180000.0,42.2119,42.3906,42.1844,42.3563,180000.0
2009-09-16 12:10:00,61.64,61.64,61.45,61.48,98000.0,42.3631,42.3631,42.2326,42.2532,98000.0
2009-09-16 12:20:00,61.48,61.62,61.46,61.61,207000.0,42.2532,42.3494,42.2394,42.3425,207000.0
2009-09-16 12:30:00,61.61,61.76,61.59,61.74,223300.0,42.3425,42.4456,42.3288,42.4319,223300.0
2009-09-16 12:40:00,61.76,61.85,61.7,61.8,129400.0,42.4456,42.5075,42.4044,42.4731,129400.0
2009-09-16 12:50:00,61.8,61.88,61.74,61.84,208900.0,42.4731,42.5281,42.4319,42.5006,208900.0
2009-09-16 13:00:00,61.85,62.0,61.84,61.96,189100.0,42.5075,42.6105,42.5006,42.5831,189100.0
2009-09-16 13:10:00,61.96,62.25,61.86,62.04,229300.0,42.5831,42.7824,42.5143,42.638,229300.0
2009-09-16 13:20:00,62.04,62.15,61.94,61.99,246100.0,42.638,42.7136,42.5693,42.6037,246100.0
2009-09-16 13:30:00,61.99,62.02,61.83,61.83,157700.0,42.6037,42.6243,42.4937,42.4937,157700.0
2009-09-16 13:40:00,61.82,61.93,61.77,61.84,130000.0,42.4868,42.5624,42.4525,42.5006,130000.0
2009-09-16 13:50:00,61.85,61.88,61.75,61.84,128600.0,42.5075,42.5281,42.4387,42.5006,128600.0
2009-09-16 14:00:00,61.85,62.01,61.84,61.95,197700.0,42.5075,42.6174,42.5006,42.5762,197700.0
2009-09-16 14:10:00,61.95,62.0,61.87,61.92,185500.0,42.5762,42.6105,42.5212,42.5556,185500.0
2009-09-16 14:20:00,61.93,62.09,61.9,61.96,173200.0,42.5624,42.6724,42.5418,42.5831,173200.0
2009-09-16 14:30:00,61.97,62.14,61.94,62.1,248200.0,42.5899,42.7068,42.5693,42.6793,248200.0
2009-09-16 14:40:00,62.1,62.24,62.1,62.23,244900.0,42.6793,42.7755,42.6793,42.7686,244900.0
2009-09-16 14:50:00,62.23,62.3,62.13,62.14,324800.0,42.7686,42.8167,42.6999,42.7068,324800.0
2009-09-16 15:00:00,62.13,62.22,62.03,62.19,460300.0,42.6999,42.7617,42.6312,42.7411,460300.0
2009-09-16 15:10:00,62.18,62.3,62.15,62.3,364400.0,42.7343,42.8167,42.7136,42.8167,364400.0
2009-09-16 15:20:00,62.29,62.5,62.25,62.5,403100.0,42.8099,42.9542,42.7824,42.9542,403100.0
2009-09-16 15:30:00,62.5,62.5,62.27,62.36,365500.0,42.9542,42.9542,42.7961,42.858,365500.0
2009-09-16 15:40:00,62.35,62.59,62.28,62.47,656300.0,42.8511,43.016,42.803,42.9336,656300.0
2009-09-16 15:50:00,62.48,62.52,62.29,62.42,714700.0,42.9404,42.9679,42.8099,42.8992,714700.0
2009-09-17 09:30:00,62.05,62.85,62.05,62.4,566200.0,42.6449,43.1947,42.6449,42.8855,566200.0
2009-09-17 09:40:00,62.4,62.44,61.94,62.34,367600.0,42.8855,42.9129,42.5693,42.8442,367600.0
2009-09-17 09:50:00,62.35,62.8,62.34,62.79,321700.0,42.8511,43.1604,42.8442,43.1535,321700.0
2009-09-17 10:00:00,62.79,63.0,62.18,62.49,362800.0,43.1535,43.2978,42.7343,42.9473,362800.0
2009-09-17 10:10:00,62.52,62.52,61.99,62.03,252500.0,42.9679,42.9679,42.6037,42.6312,252500.0
2009-09-17 10:20:00,62.04,62.14,61.69,61.72,255500.0,42.638,42.7068,42.3975,42.4181,255500.0
2009-09-17 10:30:00,61.78,62.12,61.77,61.99,314900.0,42.4594,42.693,42.4525,42.6037,314900.0
2009-09-17 10:40:00,62.0,62.24,61.96,62.2,234500.0,42.6105,42.7755,42.5831,42.748,234500.0
2009-09-17 10:50:00,62.19,62.37,62.16,62.3,170700.0,42.7411,42.8648,42.7205,42.8167,170700.0
2009-09-17 11:00:00,62.32,62.42,62.16,62.2,175600.0,42.8305,42.8992,42.7205,42.748,175600.0
2009-09-17 11:10:00,62.21,62.48,62.21,62.46,159700.0,42.7549,42.9404,42.7549,42.9267,159700.0
2009-09-17 11:20:00,62.45,62.86,62.44,62.75,219100.0,42.9198,43.2016,42.9129,43.126,219100.0
2009-09-17 11:30:00,62.73,62.78,62.53,62.55,164800.0,43.1123,43.1466,42.9748,42.9885,164800.0
2009-09-17 11:40:00,62.56,62.67,62.35,62.35,218900.0,42.9954,43.071,42.8511,42.8511,218900.0
2009-09-17 11:50:00,62.35,62.38,62.14,62.25,153200.0,42.8511,42.8717,42.7068,42.7824,153200.0
2009-09-17 12:00:00,62.24,62.35,62.13,62.17,136400.0,42.7755,42.8511,42.6999,42.7274,136400.0
2009-09-17 12:10:00,62.18,62.18,61.92,61.94,167200.0,42.7343,42.7343,42.5556,42.5693,167200.0
2009-09-17 12:20:00,61.95,62.39,61.82,62.29,181100.0,42.5762,42.8786,42.4868,42.8099,181100.0
2009-09-17 12:30:00,62.29,62.32,61.97,62.05,135000.0,42.8099,42.8305,42.5899,42.6449,135000.0
2009-09-17 12:40:00,62.06,62.06,61.6,61.7,180600.0,42.6518,42.6518,42.3356,42.4044,180600.0
2009-09-17 12:50:00,61.71,61.76,61.35,61.39,299200.0,42.4112,42.4456,42.1638,42.1913,299200.0
2009-09-17 13:00:00,61.37,61.5,61.24,61.4,296300.0,42.1776,42.2669,42.0882,42.1982,296300.0
2009-09-17 13:10:00,61.42,61.52,61.28,61.34,166000.0,42.2119,42.2807,42.1157,42.157,166000.0
2009-09-17 13:20:00,61.33,61.34,61.08,61.2,188500.0,42.1501,42.157,41.9783,42.0607,188500.0
2009-09-17 13:30:00,61.21,61.44,61.14,61.43,111400.0,42.0676,42.2257,42.0195,42.2188,111400.0
2009-09-17 13:40:00,61.45,61.65,61.31,61.61,129400.0,42.2326,42.37,42.1363,42.3425,129400.0
2009-09-17 13:50:00,61.6,61.68,61.52,61.63,104600.0,42.3356,42.3906,42.2807,42.3563,104600.0
2009-09-17 14:00:00,61.62,61.67,61.53,61.55,160700.0,42.3494,42.3838,42.2875,42.3013,160700.0
2009-09-17 14:10:00,61.57,61.7,61.5,61.56,147100.0,42.315,42.4044,42.2669,42.3082,147100.0
2009-09-17 14:20:00,61.56,61.8,61.54,61.66,157000.0,42.3082,42.4731,42.2944,42.3769,157000.0
2009-09-17 14:30:00,61.66,61.91,61.66,61.81,159900.0,42.3769,42.5487,42.3769,42.48,159900.0
2009-09-17 14:40:00,61.83,62.0,61.75,61.96,144300.0,42.4937,42.6105,42.4387,42.5831,144300.0
2009-09-17 14:50:00,61.96,62.03,61.82,61.82,164600.0,42.5831,42.6312,42.4868,42.4868,164600.0
2009-09-17 15:00:00,61.82,61.84,61.71,61.76,148900.0,42.4868,42.5006,42.4112,42.4456,148900.0
2009-09-17 15:10:00,61.76,61.77,61.57,61.64,99000.0,42.4456,42.4525,42.315,42.3631,99000.0
2009-09-17 15:20:00,61.65,61.84,61.57,61.74,159300.0,42.37,42.5006,42.315,42.4319,159300.0
2009-09-17 15:30:00,61.74,61.8,61.6,61.72,167800.0,42.4319,42.4731,42.3356,42.4181,167800.0
2009-09-17 15:40:00,61.71,61.74,61.38,61.41,290500.0,42.4112,42.4319,42.1844,42.2051,290500.0
2009-09-17 15:50:00,61.4,61.89,61.39,61.89,886700.0,42.1982,42.5349,42.1913,42.5349,886700.0
2009-09-18 09:30:00,62.34,62.86,61.96,62.43,2142500.0,42.8442,43.2016,42.5831,42.9061,2142500.0
2009-09-18 09:40:00,62.41,62.66,62.13,62.19,252400.0,42.8923,43.0641,42.6999,42.7411,252400.0
2009-09-18 09:50:00,62.19,62.25,61.89,62.0,194200.0,42.7411,42.7824,42.5349,42.6105,194200.0
2009-09-18 10:00:00,62.0,62.09,61.66,61.96,176300.0,42.6105,42.6724,42.3769,42.5831,176300.0
2009-09-18 10:10:00,61.95,61.97,61.52,61.6,248300.0,42.5762,42.5899,42.2807,42.3356,248300.0
2009-09-18 10:20:00,61.59,61.71,61.45,61.61,186100.0,42.3288,42.4112,42.2326,42.3425,186100.0
2009-09-18 10:30:00,61.61,61.96,61.54,61.8,141200.0,42.3425,42.5831,42.2944,42.4731,141200.0
2009-09-18 10:40:00,61.81,61.94,61.52,61.61,135600.0,42.48,42.5693,42.2807,42.3425,135600.0
2009-09-18 10:50:00,61.62,61.76,61.54,61.65,95200.0,42.3494,42.4456,42.2944,42.37,95200.0
2009-09-18 11:00:00,61.65,61.75,61.58,61.63,118400.0,42.37,42.4387,42.3219,42.3563,118400.0
2009-09-18 11:10:00,61.63,61.74,61.45,61.48,106400.0,42.3563,42.4319,42.2326,42.2532,106400.0
2009-09-18 11:20:00,61.48,61.48,61.22,61.26,115100.0,42.2532,42.2532,42.0745,42.102,115100.0
2009-09-18 11:30:00,61.29,61.42,61.21,61.41,123200.0,42.1226,42.2119,42.0676,42.2051,123200.0
2009-09-18 11:40:00,61.4,61.45,61.28,61.34,114500.0,42.1982,42.2326,42.1157,42.157,114500.0
2009-09-18 11:50:00,61.35,61.37,61.25,61.26,79600.0,42.1638,42.1776,42.0951,42.102,79600.0
2009-09-18 12:00:00,61.25,61.26,61.09,61.17,116100.0,42.0951,42.102,41.9851,42.0401,116100.0
2009-09-18 12:10:00,61.16,61.38,61.15,61.33,130700.0,42.0332,42.1844,42.0264,42.1501,130700.0
2009-09-18 12:20:00,61.33,61.33,61.22,61.28,73300.0,42.1501,42.1501,42.0745,42.1157,73300.0
2009-09-18 12:30:00,61.27,61.44,61.24,61.42,125100.0,42.1088,42.2257,42.0882,42.2119,125100.0
2009-09-18 12:40:00,61.44,61.54,61.22,61.26,112000.0,42.2257,42.2944,42.0745,42.102,112000.0
2009-09-18 12:50:00,61.27,61.46,61.24,61.45,80900.0,42.1088,42.2394,42.0882,42.2326,80900.0
2009-09-18 13:00:00,61.44,61.51,61.37,61.46,179600.0,42.2257,42.2738,42.1776,42.2394,179600.0
2009-09-18 13:10:00,61.46,61.61,61.42,61.49,223500.0,42.2394,42.3425,42.2119,42.26,223500.0
2009-09-18 13:20:00,61.5,61.5,61.4,61.43,65300.0,42.2669,42.2669,42.1982,42.2188,65300.0
2009-09-18 13:30:00,61.43,61.44,61.34,61.35,68300.0,42.2188,42.2257,42.157,42.1638,68300.0
2009-09-18 13:40:00,61.36,61.64,61.36,61.59,113000.0,42.1707,42.3631,42.1707,42.3288,113000.0
2009-09-18 13:50:00,61.6,61.61,61.52,61.61,123900.0,42.3356,42.3425,42.2807,42.3425,123900.0
2009-09-18 14:00:00,61.6,61.66,61.54,61.57,204400.0,42.3356,42.3769,42.2944,42.315,204400.0
2009-09-18 14:10:00,61.57,61.71,61.53,61.59,212900.0,42.315,42.4112,42.2875,42.3288,212900.0
2009-09-18 14:20:00,61.58,61.67,61.51,61.55,147900.0,42.3219,42.3838,42.2738,42.3013,147900.0
2009-09-18 14:30:00,61.55,61.55,61.45,61.49,107600.0,42.3013,42.3013,42.2326,42.26,107600.0
2009-09-18 14:40:00,61.49,61.53,61.42,61.53,87200.0,42.26,42.2875,42.2119,42.2875,87200.0
2009-09-18 14:50:00,61.53,61.58,61.37,61.42,98500.0,42.2875,42.3219,42.1776,42.2119,98500.0
2009-09-18 15:00:00,61.42,61.67,61.4,61.64,220000.0,42.2119,42.3838,42.1982,42.3631,220000.0
2009-09-18 15:10:00,61.64,61.77,61.63,61.65,163400.0,42.3631,42.4525,42.3563,42.37,163400.0
2009-09-18 15:20:00,61.65,61.82,61.63,61.79,163500.0,42.37,42.4868,42.3563,42.4662,163500.0
2009-09-18 15:30:00,61.8,61.9,61.77,61.87,198100.0,42.4731,42.5418,42.4525,42.5212,198100.0
2009-09-18 15:40:00,61.86,61.93,61.77,61.93,345400.0,42.5143,42.5624,42.4525,42.5624,345400.0
2009-09-18 15:50:00,61.93,61.94,61.74,61.8,479000.0,42.5624,42.5693,42.4319,42.4731,479000.0
2009-09-21 09:30:00,60.46,60.73,60.17,60.5,284600.0,41.5522,41.7377,41.3529,41.5796,284600.0
2009-09-21 09:40:00,60.45,60.98,60.4,60.68,244300.0,41.5453,41.9095,41.5109,41.7034,244300.0
2009-09-21 09:50:00,60.69,60.71,59.98,60.11,251000.0,41.7102,41.724,41.2223,41.3116,251000.0
2009-09-21 10:00:00,60.13,60.32,59.88,59.93,241800.0,41.3254,41.4559,41.1535,41.1879,241800.0
2009-09-21 10:10:00,59.89,60.05,59.8,59.98,213100.0,41.1604,41.2704,41.0986,41.2223,213100.0
2009-09-21 10:20:00,59.98,60.3,59.98,60.23,128600.0,41.2223,41.4422,41.2223,41.3941,128600.0
2009-09-21 10:30:00,60.24,60.28,59.9,59.99,148100.0,41.401,41.4284,41.1673,41.2291,148100.0
2009-09-21 10:40:00,59.98,60.28,59.95,60.15,150400.0,41.2223,41.4284,41.2017,41.3391,150400.0
2009-09-21 10:50:00,60.16,60.32,60.06,60.28,152800.0,41.346,41.4559,41.2773,41.4284,152800.0
2009-09-21 11:00:00,60.26,60.67,60.23,60.67,138100.0,41.4147,41.6965,41.3941,41.6965,138100.0
2009-09-21 11:10:00,60.66,60.85,60.34,60.75,144800.0,41.6896,41.8202,41.4697,41.7515,144800.0
2009-09-21 11:20:00,60.77,61.01,60.71,60.84,121300.0,41.7652,41.9302,41.724,41.8133,121300.0
2009-09-21 11:30:00,60.83,60.97,60.77,60.95,175500.0,41.8064,41.9027,41.7652,41.8889,175500.0
2009-09-21 11:40:00,60.96,61.01,60.85,60.96,96300.0,41.8958,41.9302,41.8202,41.8958,96300.0
2009-09-21 11:50:00,60.95,60.95,60.78,60.83,117400.0,41.8889,41.8889,41.7721,41.8064,117400.0
2009-09-21 12:00:00,60.85,60.98,60.75,60.84,84900.0,41.8202,41.9095,41.7515,41.8133,84900.0
2009-09-21 12:10:00,60.84,60.87,60.54,60.58,110100.0,41.8133,41.8339,41.6071,41.6346,110100.0
2009-09-21 12:20:00,60.58,60.69,60.54,60.55,91300.0,41.6346,41.7102,41.6071,41.614,91300.0
2009-09-21 12:30:00,60.56,60.7,60.55,60.67,45800.0,41.6209,41.7171,41.614,41.6965,45800.0
2009-09-21 12:40:00,60.69,60.85,60.5,60.5,127900.0,41.7102,41.8202,41.5796,41.5796,127900.0
2009-09-21 12:50:00,60.5,60.58,60.48,60.56,70900.0,41.5796,41.6346,41.5659,41.6209,70900.0
2009-09-21 13:00:00,60.56,60.6,60.43,60.45,69600.0,41.6209,41.6484,41.5315,41.5453,69600.0
2009-09-21 13:10:00,60.45,60.61,60.45,60.57,65100.0,41.5453,41.6552,41.5453,41.6278,65100.0
2009-09-21 13:20:00,60.58,60.75,60.58,60.73,60500.0,41.6346,41.7515,41.6346,41.7377,60500.0
2009-09-21 13:30:00,60.74,60.75,60.65,60.71,74900.0,41.7446,41.7515,41.6827,41.724,74900.0
2009-09-21 13:40:00,60.71,60.98,60.71,60.95,117800.0,41.724,41.9095,41.724,41.8889,117800.0
2009-09-21 13:50:00,60.95,60.99,60.76,60.77,168100.0,41.8889,41.9164,41.7583,41.7652,168100.0
2009-09-21 14:00:00,60.77,60.82,60.55,60.55,152400.0,41.7652,41.7996,41.614,41.614,152400.0
2009-09-21 14:10:00,60.55,60.57,60.37,60.4,117100.0,41.614,41.6278,41.4903,41.5109,117100.0
2009-09-21 14:20:00,60.41,60.56,60.41,60.51,94600.0,41.5178,41.6209,41.5178,41.5865,94600.0
2009-09-21 14:30:00,60.5,60.7,60.5,60.63,81700.0,41.5796,41.7171,41.5796,41.669,81700.0
2009-09-21 14:40:00,60.61,60.68,60.51,60.65,101300.0,41.6552,41.7034,41.5865,41.6827,101300.0
2009-09-21 14:50:00,60.66,60.7,60.54,60.55,102300.0,41.6896,41.7171,41.6071,41.614,102300.0
2009-09-21 15:00:00,60.54,60.61,60.54,60.61,50600.0,41.6071,41.6552,41.6071,41.6552,50600.0
2009-09-21 15:10:00,60.62,60.85,60.55,60.83,143700.0,41.6621,41.8202,41.614,41.8064,143700.0
2009-09-21 15:20:00,60.83,60.93,60.81,60.81,93100.0,41.8064,41.8752,41.7927,41.7927,93100.0
2009-09-21 15:30:00,60.8,60.82,60.49,60.53,176500.0,41.7858,41.7996,41.5728,41.6003,176500.0
2009-09-21 15:40:00,60.53,60.66,60.53,60.58,174600.0,41.6003,41.6896,41.6003,41.6346,174600.0
2009-09-21 15:50:00,60.58,60.84,60.54,60.79,340900.0,41.6346,41.8133,41.6071,41.779,340900.0
2009-09-22 09:30:00,61.74,61.75,61.0,61.17,481600.0,42.4319,42.4387,41.9233,42.0401,481600.0
2009-09-22 09:40:00,61.16,61.46,61.1,61.35,326200.0,42.0332,42.2394,41.992,42.1638,326200.0
2009-09-22 09:50:00,61.37,61.41,61.26,61.28,243300.0,42.1776,42.2051,42.102,42.1157,243300.0
2009-09-22 10:00:00,61.3,61.36,61.07,61.34,266300.0,42.1295,42.1707,41.9714,42.157,266300.0
2009-09-22 10:10:00,61.29,61.73,61.29,61.66,343100.0,42.1226,42.425,42.1226,42.3769,343100.0
2009-09-22 10:20:00,61.67,61.85,61.49,61.54,248200.0,42.3838,42.5075,42.26,42.2944,248200.0
2009-09-22 10:30:00,61.57,61.58,61.06,61.18,363600.0,42.315,42.3219,41.9645,42.047,363600.0
2009-09-22 10:40:00,61.19,61.3,61.15,61.26,131400.0,42.0539,42.1295,42.0264,42.102,131400.0
2009-09-22 10:50:00,61.25,61.48,61.18,61.35,124400.0,42.0951,42.2532,42.047,42.1638,124400.0
2009-09-22 11:00:00,61.35,61.48,61.32,61.4,131300.0,42.1638,42.2532,42.1432,42.1982,131300.0
2009-09-22 11:10:00,61.4,61.53,61.34,61.47,194000.0,42.1982,42.2875,42.157,42.2463,194000.0
2009-09-22 11:20:00,61.46,61.61,61.44,61.48,161700.0,42.2394,42.3425,42.2257,42.2532,161700.0
2009-09-22 11:30:00,61.49,61.49,61.17,61.26,109400.0,42.26,42.26,42.0401,42.102,109400.0
2009-09-22 11:40:00,61.26,61.48,61.25,61.39,58200.0,42.102,42.2532,42.0951,42.1913,58200.0
2009-09-22 11:50:00,61.38,61.41,61.25,61.35,51600.0,42.1844,42.2051,42.0951,42.1638,51600.0
2009-09-22 12:00:00,61.35,61.49,61.34,61.35,75300.0,42.1638,42.26,42.157,42.1638,75300.0
2009-09-22 12:10:00,61.36,61.48,61.35,61.38,89000.0,42.1707,42.2532,42.1638,42.1844,89000.0
2009-09-22 12:20:00,61.39,61.45,61.31,61.41,103500.0,42.1913,42.2326,42.1363,42.2051,103500.0
2009-09-22 12:30:00,61.41,61.44,61.33,61.38,73100.0,42.2051,42.2257,42.1501,42.1844,73100.0
2009-09-22 12:40:00,61.38,61.5,61.38,61.4,118800.0,42.1844,42.2669,42.1844,42.1982,118800.0
2009-09-22 12:50:00,61.42,61.55,61.42,61.53,60700.0,42.2119,42.3013,42.2119,42.2875,60700.0
2009-09-22 13:00:00,61.53,61.63,61.47,61.53,81600.0,42.2875,42.3563,42.2463,42.2875,81600.0
2009-09-22 13:10:00,61.54,61.6,61.36,61.4,79300.0,42.2944,42.3356,42.1707,42.1982,79300.0
2009-09-22 13:20:00,61.41,61.43,61.32,61.34,82700.0,42.2051,42.2188,42.1432,42.157,82700.0
2009-09-22 13:30:00,61.34,61.42,61.27,61.32,70700.0,42.157,42.2119,42.1088,42.1432,70700.0
2009-09-22 13:40:00,61.31,61.51,61.26,61.49,98300.0,42.1363,42.2738,42.102,42.26,98300.0
2009-09-22 13:50:00,61.51,61.53,61.42,61.42,78600.0,42.2738,42.2875,42.2119,42.2119,78600.0
2009-09-22 14:00:00,61.41,61.46,61.29,61.38,89300.0,42.2051,42.2394,42.1226,42.1844,89300.0
2009-09-22 14:10:00,61.35,61.5,61.32,61.49,76800.0,42.1638,42.2669,42.1432,42.26,76800.0
2009-09-22 14:20:00,61.49,61.55,61.41,61.53,86900.0,42.26,42.3013,42.2051,42.2875,86900.0
2009-09-22 14:30:00,61.54,61.59,61.42,61.49,83300.0,42.2944,42.3288,42.2119,42.26,83300.0
2009-09-22 14:40:00,61.49,61.6,61.48,61.5,47600.0,42.26,42.3356,42.2532,42.2669,47600.0
2009-09-22 14:50:00,61.5,61.64,61.49,61.62,67900.0,42.2669,42.3631,42.26,42.3494,67900.0
2009-09-22 15:00:00,61.63,61.65,61.41,61.43,80600.0,42.3563,42.37,42.2051,42.2188,80600.0
2009-09-22 15:10:00,61.43,61.52,61.34,61.48,105500.0,42.2188,42.2807,42.157,42.2532,105500.0
2009-09-22 15:20:00,61.49,61.57,61.46,61.54,111300.0,42.26,42.315,42.2394,42.2944,111300.0
2009-09-22 15:30:00,61.54,61.56,61.42,61.43,94100.0,42.2944,42.3082,42.2119,42.2188,94100.0
2009-09-22 15:40:00,61.43,61.55,61.4,61.54,224500.0,42.2188,42.3013,42.1982,42.2944,224500.0
2009-09-22 15:50:00,61.53,61.57,61.37,61.53,377700.0,42.2875,42.315,42.1776,42.2875,377700.0
2009-09-23 09:30:00,61.96,61.97,61.25,61.59,316000.0,42.5831,42.5899,42.0951,42.3288,316000.0
2009-09-23 09:40:00,61.59,61.92,61.53,61.85,180700.0,42.3288,42.5556,42.2875,42.5075,180700.0
2009-09-23 09:50:00,61.84,61.89,61.24,61.28,166000.0,42.5006,42.5349,42.0882,42.1157,166000.0
2009-09-23 10:00:00,61.25,61.34,61.07,61.21,162000.0,42.0951,42.157,41.9714,42.0676,162000.0
2009-09-23 10:10:00,61.21,61.26,61.06,61.24,124000.0,42.0676,42.102,41.9645,42.0882,124000.0
2009-09-23 10:20:00,61.24,61.24,61.06,61.17,118000.0,42.0882,42.0882,41.9645,42.0401,118000.0
2009-09-23 10:30:00,61.13,61.16,60.0,60.03,580600.0,42.0126,42.0332,41.236,41.2566,580600.0
2009-09-23 10:40:00,60.04,60.26,59.92,60.26,253800.0,41.2635,41.4147,41.181,41.4147,253800.0
2009-09-23 10:50:00,60.26,60.48,60.12,60.45,106600.0,41.4147,41.5659,41.3185,41.5453,106600.0
2009-09-23 11:00:00,60.45,60.45,60.11,60.31,89300.0,41.5453,41.5453,41.3116,41.4491,89300.0
2009-09-23 11:10:00,60.31,60.31,59.88,60.04,121500.0,41.4491,41.4491,41.1535,41.2635,121500.0
2009-09-23 11:20:00,60.04,60.38,59.99,60.34,95900.0,41.2635,41.4972,41.2291,41.4697,95900.0
2009-09-23 11:30:00,60.32,60.4,60.25,60.36,76600.0,41.4559,41.5109,41.4078,41.4834,76600.0
2009-09-23 11:40:00,60.34,60.55,60.22,60.45,134200.0,41.4697,41.614,41.3872,41.5453,134200.0
2009-09-23 11:50:00,60.47,60.67,60.43,60.67,82500.0,41.559,41.6965,41.5315,41.6965,82500.0
2009-09-23 12:00:00,60.68,60.95,60.67,60.82,139800.0,41.7034,41.8889,41.6965,41.7996,139800.0
2009-09-23 12:10:00,60.83,60.83,60.58,60.82,299100.0,41.8064,41.8064,41.6346,41.7996,299100.0
2009-09-23 12:20:00,60.81,60.9,60.71,60.88,124200.0,41.7927,41.8546,41.724,41.8408,124200.0
2009-09-23 12:30:00,60.87,61.03,60.83,60.85,106300.0,41.8339,41.9439,41.8064,41.8202,106300.0
2009-09-23 12:40:00,60.85,61.05,60.85,61.0,64000.0,41.8202,41.9576,41.8202,41.9233,64000.0
2009-09-23 12:50:00,60.97,60.99,60.8,60.89,74800.0,41.9027,41.9164,41.7858,41.8477,74800.0
2009-09-23 13:00:00,60.88,60.92,60.81,60.85,57700.0,41.8408,41.8683,41.7927,41.8202,57700.0
2009-09-23 13:10:00,60.86,61.02,60.82,61.0,46600.0,41.8271,41.937,41.7996,41.9233,46600.0
2009-09-23 13:20:00,61.0,61.0,60.74,60.74,78900.0,41.9233,41.9233,41.7446,41.7446,78900.0
2009-09-23 13:30:00,60.74,60.75,60.6,60.67,90100.0,41.7446,41.7515,41.6484,41.6965,90100.0
2009-09-23 13:40:00,60.67,60.79,60.65,60.74,96600.0,41.6965,41.779,41.6827,41.7446,96600.0
2009-09-23 13:50:00,60.75,60.79,60.7,60.77,87500.0,41.7515,41.779,41.7171,41.7652,87500.0
2009-09-23 14:00:00,60.76,60.86,60.69,60.83,64200.0,41.7583,41.8271,41.7102,41.8064,64200.0
2009-09-23 14:10:00,60.81,61.39,60.59,61.33,190100.0,41.7927,42.1913,41.6415,42.1501,190100.0
2009-09-23 14:20:00,61.34,61.45,61.0,61.29,188500.0,42.157,42.2326,41.9233,42.1226,188500.0
2009-09-23 14:30:00,61.26,61.55,61.17,61.4,183000.0,42.102,42.3013,42.0401,42.1982,183000.0
2009-09-23 14:40:00,61.4,61.46,61.17,61.28,150900.0,42.1982,42.2394,42.0401,42.1157,150900.0
2009-09-23 14:50:00,61.31,61.38,60.88,60.91,162600.0,42.1363,42.1844,41.8408,41.8614,162600.0
2009-09-23 15:00:00,60.93,61.22,60.92,61.15,120700.0,41.8752,42.0745,41.8683,42.0264,120700.0
2009-09-23 15:10:00,61.15,61.16,60.63,60.83,241000.0,42.0264,42.0332,41.669,41.8064,241000.0
2009-09-23 15:20:00,60.77,60.86,60.58,60.7,275400.0,41.7652,41.8271,41.6346,41.7171,275400.0
2009-09-23 15:30:00,60.68,60.73,60.46,60.63,313500.0,41.7034,41.7377,41.5522,41.669,313500.0
2009-09-23 15:40:00,60.63,60.79,60.52,60.65,427200.0,41.669,41.779,41.5934,41.6827,427200.0
2009-09-23 15:50:00,60.65,60.75,60.12,60.21,1022600.0,41.6827,41.7515,41.3185,41.3803,1022600.0
2009-09-24 09:30:00,60.34,60.49,60.02,60.15,349100.0,41.4697,41.5728,41.2498,41.3391,349100.0
2009-09-24 09:40:00,60.14,60.36,59.78,60.31,313800.0,41.3322,41.4834,41.0848,41.4491,313800.0
2009-09-24 09:50:00,60.3,60.31,59.82,60.07,258000.0,41.4422,41.4491,41.1123,41.2841,258000.0
2009-09-24 10:00:00,60.12,60.13,59.41,59.51,361400.0,41.3185,41.3254,40.8305,40.8993,361400.0
2009-09-24 10:10:00,59.53,59.6,58.75,58.78,496600.0,40.913,40.9611,40.3769,40.3975,496600.0
2009-09-24 10:20:00,58.79,59.05,58.63,58.96,350600.0,40.4044,40.5831,40.2945,40.5213,350600.0
2009-09-24 10:30:00,58.96,59.16,58.86,58.91,257500.0,40.5213,40.6587,40.4525,40.4869,257500.0
2009-09-24 10:40:00,58.91,59.07,58.71,59.05,196600.0,40.4869,40.5969,40.3494,40.5831,196600.0
2009-09-24 10:50:00,59.04,59.35,58.92,59.24,146900.0,40.5762,40.7893,40.4938,40.7137,146900.0
2009-09-24 11:00:00,59.23,59.42,59.2,59.34,168900.0,40.7068,40.8374,40.6862,40.7824,168900.0
2009-09-24 11:10:00,59.34,59.56,59.34,59.35,165900.0,40.7824,40.9336,40.7824,40.7893,165900.0
2009-09-24 11:20:00,59.35,59.36,59.06,59.25,101500.0,40.7893,40.7962,40.59,40.7206,101500.0
2009-09-24 11:30:00,59.24,59.31,59.06,59.19,107200.0,40.7137,40.7618,40.59,40.6793,107200.0
2009-09-24 11:40:00,59.19,59.39,59.1,59.26,122600.0,40.6793,40.8168,40.6175,40.7274,122600.0
2009-09-24 11:50:00,59.28,59.29,58.96,59.12,93700.0,40.7412,40.7481,40.5213,40.6312,93700.0
2009-09-24 12:00:00,59.12,59.25,59.09,59.14,59800.0,40.6312,40.7206,40.6106,40.645,59800.0
2009-09-24 12:10:00,59.15,59.28,59.14,59.17,53600.0,40.6518,40.7412,40.645,40.6656,53600.0
2009-09-24 12:20:00,59.17,59.26,58.95,58.99,65800.0,40.6656,40.7274,40.5144,40.5419,65800.0
2009-09-24 12:30:00,58.98,59.07,58.86,59.05,60000.0,40.535,40.5969,40.4525,40.5831,60000.0
2009-09-24 12:40:00,59.05,59.22,59.04,59.14,43700.0,40.5831,40.6999,40.5762,40.645,43700.0
2009-09-24 12:50:00,59.12,59.3,59.0,59.05,56600.0,40.6312,40.7549,40.5487,40.5831,56600.0
2009-09-24 13:00:00,59.06,59.38,59.06,59.33,68300.0,40.59,40.8099,40.59,40.7755,68300.0
2009-09-24 13:10:00,59.34,59.39,59.07,59.07,64500.0,40.7824,40.8168,40.5969,40.5969,64500.0
2009-09-24 13:20:00,59.07,59.18,58.99,59.14,142900.0,40.5969,40.6725,40.5419,40.645,142900.0
2009-09-24 13:30:00,59.16,59.38,59.14,59.22,107600.0,40.6587,40.8099,40.645,40.6999,107600.0
2009-09-24 13:40:00,59.21,59.29,59.03,59.12,109100.0,40.6931,40.7481,40.5694,40.6312,109100.0
2009-09-24 13:50:00,59.12,59.17,58.93,59.13,86200.0,40.6312,40.6656,40.5006,40.6381,86200.0
2009-09-24 14:00:00,59.13,59.14,58.92,58.95,91400.0,40.6381,40.645,40.4938,40.5144,91400.0
2009-09-24 14:10:00,58.94,59.07,58.94,59.02,79300.0,40.5075,40.5969,40.5075,40.5625,79300.0
2009-09-24 14:20:00,59.02,59.07,58.81,59.06,144500.0,40.5625,40.5969,40.4182,40.59,144500.0
2009-09-24 14:30:00,59.07,59.16,59.01,59.13,117300.0,40.5969,40.6587,40.5556,40.6381,117300.0
2009-09-24 14:40:00,59.13,59.13,58.97,59.01,97500.0,40.6381,40.6381,40.5281,40.5556,97500.0
2009-09-24 14:50:00,59.02,59.28,58.99,59.23,107300.0,40.5625,40.7412,40.5419,40.7068,107300.0
2009-09-24 15:00:00,59.22,59.3,59.05,59.13,129300.0,40.6999,40.7549,40.5831,40.6381,129300.0
2009-09-24 15:10:00,59.14,59.35,59.1,59.18,114300.0,40.645,40.7893,40.6175,40.6725,114300.0
2009-09-24 15:20:00,59.18,59.25,59.05,59.09,169000.0,40.6725,40.7206,40.5831,40.6106,169000.0
2009-09-24 15:30:00,59.1,59.23,59.0,59.03,163200.0,40.6175,40.7068,40.5487,40.5694,163200.0
2009-09-24 15:40:00,59.02,59.14,59.0,59.02,285700.0,40.5625,40.645,40.5487,40.5625,285700.0
2009-09-24 15:50:00,59.03,59.23,59.03,59.07,491600.0,40.5694,40.7068,40.5694,40.5969,491600.0
2009-09-25 09:30:00,58.75,59.43,58.49,59.26,537700.0,40.3769,40.8443,40.1982,40.7274,537700.0
2009-09-25 09:40:00,59.26,59.98,59.13,59.84,489100.0,40.7274,41.2223,40.6381,41.1261,489100.0
2009-09-25 09:50:00,59.83,60.39,59.79,60.16,429700.0,41.1192,41.504,41.0917,41.346,429700.0
2009-09-25 10:00:00,60.12,60.34,59.82,60.26,312100.0,41.3185,41.4697,41.1123,41.4147,312100.0
2009-09-25 10:10:00,60.28,60.29,59.83,59.96,194500.0,41.4284,41.4353,41.1192,41.2085,194500.0
2009-09-25 10:20:00,59.95,60.01,59.67,59.73,151500.0,41.2017,41.2429,41.0092,41.0505,151500.0
2009-09-25 10:30:00,59.74,59.87,59.4,59.4,156700.0,41.0573,41.1467,40.8237,40.8237,156700.0
2009-09-25 10:40:00,59.39,59.57,59.3,59.35,177500.0,40.8168,40.9405,40.7549,40.7893,177500.0
2009-09-25 10:50:00,59.34,59.59,59.25,59.47,137800.0,40.7824,40.9542,40.7206,40.8718,137800.0
2009-09-25 11:00:00,59.49,59.61,59.31,59.6,152300.0,40.8855,40.968,40.7618,40.9611,152300.0
2009-09-25 11:10:00,59.59,59.59,59.26,59.37,102300.0,40.9542,40.9542,40.7274,40.803,102300.0
2009-09-25 11:20:00,59.37,59.51,59.26,59.48,112300.0,40.803,40.8993,40.7274,40.8786,112300.0
2009-09-25 11:30:00,59.49,59.76,59.44,59.74,134600.0,40.8855,41.0711,40.8511,41.0573,134600.0
2009-09-25 11:40:00,59.74,59.95,59.74,59.82,302900.0,41.0573,41.2017,41.0573,41.1123,302900.0
2009-09-25 11:50:00,59.83,59.86,59.69,59.75,141500.0,41.1192,41.1398,41.023,41.0642,141500.0
2009-09-25 12:00:00,59.72,59.72,59.52,59.6,76500.0,41.0436,41.0436,40.9061,40.9611,76500.0
2009-09-25 12:10:00,59.61,59.63,59.15,59.29,100600.0,40.968,40.9817,40.6518,40.7481,100600.0
2009-09-25 12:20:00,59.28,59.37,59.07,59.23,159500.0,40.7412,40.803,40.5969,40.7068,159500.0
2009-09-25 12:30:00,59.26,59.37,59.1,59.15,63700.0,40.7274,40.803,40.6175,40.6518,63700.0
2009-09-25 12:40:00,59.14,59.28,59.08,59.22,60900.0,40.645,40.7412,40.6037,40.6999,60900.0
2009-09-25 12:50:00,59.23,59.25,59.07,59.1,67100.0,40.7068,40.7206,40.5969,40.6175,67100.0
2009-09-25 13:00:00,59.11,59.22,59.02,59.08,97400.0,40.6243,40.6999,40.5625,40.6037,97400.0
2009-09-25 13:10:00,59.08,59.36,59.05,59.36,123800.0,40.6037,40.7962,40.5831,40.7962,123800.0
2009-09-25 13:20:00,59.34,59.74,59.2,59.29,175900.0,40.7824,41.0573,40.6862,40.7481,175900.0
2009-09-25 13:30:00,59.29,59.55,59.29,59.46,123900.0,40.7481,40.9267,40.7481,40.8649,123900.0
2009-09-25 13:40:00,59.47,59.68,59.47,59.67,139800.0,40.8718,41.0161,40.8718,41.0092,139800.0
2009-09-25 13:50:00,59.66,59.8,59.57,59.79,140600.0,41.0023,41.0986,40.9405,41.0917,140600.0
2009-09-25 14:00:00,59.8,59.92,59.7,59.87,126500.0,41.0986,41.181,41.0298,41.1467,126500.0
2009-09-25 14:10:00,59.88,59.88,59.67,59.68,67800.0,41.1535,41.1535,41.0092,41.0161,67800.0
2009-09-25 14:20:00,59.67,59.7,59.56,59.58,66400.0,41.0092,41.0298,40.9336,40.9474,66400.0
2009-09-25 14:30:00,59.58,59.58,59.41,59.52,137200.0,40.9474,40.9474,40.8305,40.9061,137200.0
2009-09-25 14:40:00,59.51,59.73,59.44,59.6,100000.0,40.8993,41.0505,40.8511,40.9611,100000.0
2009-09-25 14:50:00,59.6,59.9,59.6,59.87,93400.0,40.9611,41.1673,40.9611,41.1467,93400.0
2009-09-25 15:00:00,59.87,59.88,59.7,59.73,115000.0,41.1467,41.1535,41.0298,41.0505,115000.0
2009-09-25 15:10:00,59.72,59.75,59.56,59.66,92800.0,41.0436,41.0642,40.9336,41.0023,92800.0
2009-09-25 15:20:00,59.65,59.74,59.53,59.68,199000.0,40.9955,41.0573,40.913,41.0161,199000.0
2009-09-25 15:30:00,59.68,59.74,59.6,59.65,128300.0,41.0161,41.0573,40.9611,40.9955,128300.0
2009-09-25 15:40:00,59.65,59.65,59.37,59.54,229200.0,40.9955,40.9955,40.803,40.9199,229200.0
2009-09-25 15:50:00,59.53,59.69,59.43,59.59,382000.0,40.913,41.023,40.8443,40.9542,382000.0
2009-09-28 09:30:00,59.31,59.65,59.11,59.26,204900.0,40.7618,40.9955,40.6243,40.7274,204900.0
2009-09-28 09:40:00,59.25,59.94,59.05,59.79,177700.0,40.7206,41.1948,40.5831,41.0917,177700.0
2009-09-28 09:50:00,59.79,60.0,59.7,59.8,106400.0,41.0917,41.236,41.0298,41.0986,106400.0
2009-09-28 10:00:00,59.83,60.26,59.83,60.23,190100.0,41.1192,41.4147,41.1192,41.3941,190100.0
2009-09-28 10:10:00,60.23,60.32,60.13,60.27,93200.0,41.3941,41.4559,41.3254,41.4216,93200.0
2009-09-28 10:20:00,60.25,60.29,60.07,60.13,137000.0,41.4078,41.4353,41.2841,41.3254,137000.0
2009-09-28 10:30:00,60.11,60.41,60.08,60.32,140000.0,41.3116,41.5178,41.291,41.4559,140000.0
2009-09-28 10:40:00,60.3,60.33,60.16,60.21,60300.0,41.4422,41.4628,41.346,41.3803,60300.0
2009-09-28 10:50:00,60.21,60.25,60.1,60.23,75600.0,41.3803,41.4078,41.3047,41.3941,75600.0
2009-09-28 11:00:00,60.23,60.44,60.23,60.43,67900.0,41.3941,41.5384,41.3941,41.5315,67900.0
2009-09-28 11:10:00,60.42,60.49,60.35,60.37,82100.0,41.5247,41.5728,41.4766,41.4903,82100.0
2009-09-28 11:20:00,60.36,60.5,60.3,60.45,51000.0,41.4834,41.5796,41.4422,41.5453,51000.0
2009-09-28 11:30:00,60.46,60.53,60.43,60.53,54900.0,41.5522,41.6003,41.5315,41.6003,54900.0
2009-09-28 11:40:00,60.54,60.61,60.4,60.5,66900.0,41.6071,41.6552,41.5109,41.5796,66900.0
2009-09-28 11:50:00,60.49,60.64,60.49,60.62,92300.0,41.5728,41.6759,41.5728,41.6621,92300.0
2009-09-28 12:00:00,60.64,60.79,60.6,60.73,80000.0,41.6759,41.779,41.6484,41.7377,80000.0
2009-09-28 12:10:00,60.74,60.75,60.6,60.63,60800.0,41.7446,41.7515,41.6484,41.669,60800.0
2009-09-28 12:20:00,60.62,60.71,60.57,60.66,39700.0,41.6621,41.724,41.6278,41.6896,39700.0
2009-09-28 12:30:00,60.66,60.68,60.6,60.6,21700.0,41.6896,41.7034,41.6484,41.6484,21700.0
2009-09-28 12:40:00,60.6,60.67,60.54,60.55,48800.0,41.6484,41.6965,41.6071,41.614,48800.0
2009-09-28 12:50:00,60.57,60.57,60.32,60.42,49300.0,41.6278,41.6278,41.4559,41.5247,49300.0
2009-09-28 13:00:00,60.42,60.46,60.33,60.4,55700.0,41.5247,41.5522,41.4628,41.5109,55700.0
2009-09-28 13:10:00,60.41,60.56,60.41,60.53,44600.0,41.5178,41.6209,41.5178,41.6003,44600.0
2009-09-28 13:20:00,60.52,60.62,60.46,60.61,34300.0,41.5934,41.6621,41.5522,41.6552,34300.0
2009-09-28 13:30:00,60.61,60.62,60.46,60.56,30700.0,41.6552,41.6621,41.5522,41.6209,30700.0
2009-09-28 13:40:00,60.56,60.7,60.56,60.69,61400.0,41.6209,41.7171,41.6209,41.7102,61400.0
2009-09-28 13:50:00,60.68,60.68,60.38,60.38,66700.0,41.7034,41.7034,41.4972,41.4972,66700.0
2009-09-28 14:00:00,60.39,60.56,60.26,60.3,84200.0,41.504,41.6209,41.4147,41.4422,84200.0
2009-09-28 14:10:00,60.28,60.43,60.26,60.43,71600.0,41.4284,41.5315,41.4147,41.5315,71600.0
2009-09-28 14:20:00,60.42,60.43,60.27,60.37,93200.0,41.5247,41.5315,41.4216,41.4903,93200.0
2009-09-28 14:30:00,60.37,60.37,60.28,60.32,115200.0,41.4903,41.4903,41.4284,41.4559,115200.0
2009-09-28 14:40:00,60.33,60.45,60.3,60.4,53900.0,41.4628,41.5453,41.4422,41.5109,53900.0
2009-09-28 14:50:00,60.4,60.44,60.31,60.31,56000.0,41.5109,41.5384,41.4491,41.4491,56000.0
2009-09-28 15:00:00,60.31,60.48,60.3,60.46,68500.0,41.4491,41.5659,41.4422,41.5522,68500.0
2009-09-28 15:10:00,60.46,60.54,60.36,60.47,69700.0,41.5522,41.6071,41.4834,41.559,69700.0
2009-09-28 15:20:00,60.48,60.62,60.47,60.51,57000.0,41.5659,41.6621,41.559,41.5865,57000.0
2009-09-28 15:30:00,60.51,60.56,60.39,60.41,108100.0,41.5865,41.6209,41.504,41.5178,108100.0
2009-09-28 15:40:00,60.4,60.46,60.35,60.37,146900.0,41.5109,41.5522,41.4766,41.4903,146900.0
2009-09-28 15:50:00,60.36,60.5,60.36,60.47,226600.0,41.4834,41.5796,41.4834,41.559,226600.0
2009-09-29 09:30:00,60.27,61.0,60.14,60.93,253100.0,41.4216,41.9233,41.3322,41.8752,253100.0
2009-09-29 09:40:00,60.97,61.15,60.32,60.36,141000.0,41.9027,42.0264,41.4559,41.4834,141000.0
2009-09-29 09:50:00,60.34,60.69,60.25,60.55,240900.0,41.4697,41.7102,41.4078,41.614,240900.0
2009-09-29 10:00:00,60.47,60.55,60.02,60.28,373700.0,41.559,41.614,41.2498,41.4284,373700.0
2009-09-29 10:10:00,60.29,60.55,60.06,60.35,172400.0,41.4353,41.614,41.2773,41.4766,172400.0
2009-09-29 10:20:00,60.35,60.6,60.32,60.55,128400.0,41.4766,41.6484,41.4559,41.614,128400.0
2009-09-29 10:30:00,60.55,60.89,60.48,60.82,172600.0,41.614,41.8477,41.5659,41.7996,172600.0
2009-09-29 10:40:00,60.81,60.92,60.58,60.84,204800.0,41.7927,41.8683,41.6346,41.8133,204800.0
2009-09-29 10:50:00,60.84,60.92,60.53,60.6,121600.0,41.8133,41.8683,41.6003,41.6484,121600.0
2009-09-29 11:00:00,60.6,60.63,60.44,60.45,219900.0,41.6484,41.669,41.5384,41.5453,219900.0
2009-09-29 11:10:00,60.43,60.5,60.35,60.39,122800.0,41.5315,41.5796,41.4766,41.504,122800.0
2009-09-29 11:20:00,60.39,60.46,60.33,60.38,90100.0,41.504,41.5522,41.4628,41.4972,90100.0
2009-09-29 11:30:00,60.38,60.43,60.33,60.34,87900.0,41.4972,41.5315,41.4628,41.4697,87900.0
2009-09-29 11:40:00,60.34,60.39,60.03,60.23,124600.0,41.4697,41.504,41.2566,41.3941,124600.0
2009-09-29 11:50:00,60.21,60.38,60.12,60.25,75800.0,41.3803,41.4972,41.3185,41.4078,75800.0
2009-09-29 12:00:00,60.26,60.39,60.23,60.38,98300.0,41.4147,41.504,41.3941,41.4972,98300.0
2009-09-29 12:10:00,60.4,60.48,60.29,60.33,107300.0,41.5109,41.5659,41.4353,41.4628,107300.0
2009-09-29 12:20:00,60.34,60.43,60.23,60.3,84700.0,41.4697,41.5315,41.3941,41.4422,84700.0
2009-09-29 12:30:00,60.29,60.41,60.27,60.3,61800.0,41.4353,41.5178,41.4216,41.4422,61800.0
2009-09-29 12:40:00,60.3,60.39,60.27,60.35,44500.0,41.4422,41.504,41.4216,41.4766,44500.0
2009-09-29 12:50:00,60.35,60.46,60.33,60.44,78400.0,41.4766,41.5522,41.4628,41.5384,78400.0
2009-09-29 13:00:00,60.44,60.53,60.36,60.4,150900.0,41.5384,41.6003,41.4834,41.5109,150900.0
2009-09-29 13:10:00,60.4,60.5,60.34,60.38,135700.0,41.5109,41.5796,41.4697,41.4972,135700.0
2009-09-29 13:20:00,60.37,60.44,60.34,60.37,84900.0,41.4903,41.5384,41.4697,41.4903,84900.0
2009-09-29 13:30:00,60.38,60.46,60.29,60.35,85900.0,41.4972,41.5522,41.4353,41.4766,85900.0
2009-09-29 13:40:00,60.35,60.57,60.3,60.54,172100.0,41.4766,41.6278,41.4422,41.6071,172100.0
2009-09-29 13:50:00,60.54,60.83,60.53,60.83,86700.0,41.6071,41.8064,41.6003,41.8064,86700.0
2009-09-29 14:00:00,60.83,60.87,60.52,60.52,125100.0,41.8064,41.8339,41.5934,41.5934,125100.0
2009-09-29 14:10:00,60.52,60.55,60.41,60.49,111600.0,41.5934,41.614,41.5178,41.5728,111600.0
2009-09-29 14:20:00,60.5,60.52,60.41,60.43,104000.0,41.5796,41.5934,41.5178,41.5315,104000.0
2009-09-29 14:30:00,60.42,60.45,60.3,60.31,99500.0,41.5247,41.5453,41.4422,41.4491,99500.0
2009-09-29 14:40:00,60.31,60.36,60.27,60.35,109700.0,41.4491,41.4834,41.4216,41.4766,109700.0
2009-09-29 14:50:00,60.36,60.48,60.32,60.38,88000.0,41.4834,41.5659,41.4559,41.4972,88000.0
2009-09-29 15:00:00,60.39,60.48,60.33,60.35,115700.0,41.504,41.5659,41.4628,41.4766,115700.0
2009-09-29 15:10:00,60.37,60.46,60.33,60.44,89700.0,41.4903,41.5522,41.4628,41.5384,89700.0
2009-09-29 15:20:00,60.43,60.59,60.35,60.35,166700.0,41.5315,41.6415,41.4766,41.4766,166700.0
2009-09-29 15:30:00,60.36,60.47,60.32,60.46,195400.0,41.4834,41.559,41.4559,41.5522,195400.0
2009-09-29 15:40:00,60.46,60.51,60.37,60.42,191600.0,41.5522,41.5865,41.4903,41.5247,191600.0
2009-09-29 15:50:00,60.42,60.47,60.3,60.4,407700.0,41.5247,41.559,41.4422,41.5109,407700.0
2009-09-30 09:30:00,60.92,61.05,60.54,60.78,214900.0,41.8683,41.9576,41.6071,41.7721,214900.0
2009-09-30 09:40:00,60.74,60.74,59.66,59.71,229700.0,41.7446,41.7446,41.0023,41.0367,229700.0
2009-09-30 09:50:00,59.71,59.75,59.24,59.42,222600.0,41.0367,41.0642,40.7137,40.8374,222600.0
2009-09-30 10:00:00,59.41,59.55,59.13,59.19,203200.0,40.8305,40.9267,40.6381,40.6793,203200.0
2009-09-30 10:10:00,59.23,59.46,59.0,59.12,194400.0,40.7068,40.8649,40.5487,40.6312,194400.0
2009-09-30 10:20:00,59.12,59.22,58.91,59.19,212000.0,40.6312,40.6999,40.4869,40.6793,212000.0
2009-09-30 10:30:00,59.19,59.46,59.01,59.19,310600.0,40.6793,40.8649,40.5556,40.6793,310600.0
2009-09-30 10:40:00,59.19,59.41,59.02,59.4,226300.0,40.6793,40.8305,40.5625,40.8237,226300.0
2009-09-30 10:50:00,59.41,59.86,59.39,59.77,465400.0,40.8305,41.1398,40.8168,41.0779,465400.0
2009-09-30 11:00:00,59.79,60.13,59.78,59.8,319300.0,41.0917,41.3254,41.0848,41.0986,319300.0
2009-09-30 11:10:00,59.81,60.09,59.74,59.9,148600.0,41.1054,41.2979,41.0573,41.1673,148600.0
2009-09-30 11:20:00,59.9,60.18,59.84,59.95,196400.0,41.1673,41.3597,41.1261,41.2017,196400.0
2009-09-30 11:30:00,59.95,60.12,59.8,59.81,156600.0,41.2017,41.3185,41.0986,41.1054,156600.0
2009-09-30 11:40:00,59.82,59.88,59.7,59.74,167300.0,41.1123,41.1535,41.0298,41.0573,167300.0
2009-09-30 11:50:00,59.74,60.09,59.7,59.91,93100.0,41.0573,41.2979,41.0298,41.1742,93100.0
2009-09-30 12:00:00,59.93,60.09,59.88,60.07,151400.0,41.1879,41.2979,41.1535,41.2841,151400.0
2009-09-30 12:10:00,60.08,60.28,60.02,60.14,97000.0,41.291,41.4284,41.2498,41.3322,97000.0
2009-09-30 12:20:00,60.15,60.35,60.11,60.32,72500.0,41.3391,41.4766,41.3116,41.4559,72500.0
2009-09-30 12:30:00,60.35,60.4,60.13,60.14,59800.0,41.4766,41.5109,41.3254,41.3322,59800.0
2009-09-30 12:40:00,60.12,60.27,60.04,60.04,118800.0,41.3185,41.4216,41.2635,41.2635,118800.0
2009-09-30 12:50:00,60.03,60.16,59.94,59.94,129700.0,41.2566,41.346,41.1948,41.1948,129700.0
2009-09-30 13:00:00,59.93,60.26,59.93,60.1,207600.0,41.1879,41.4147,41.1879,41.3047,207600.0
2009-09-30 13:10:00,60.1,60.17,59.91,60.16,140300.0,41.3047,41.3529,41.1742,41.346,140300.0
2009-09-30 13:20:00,60.17,60.3,60.16,60.25,89800.0,41.3529,41.4422,41.346,41.4078,89800.0
2009-09-30 13:30:00,60.25,60.34,60.18,60.28,202900.0,41.4078,41.4697,41.3597,41.4284,202900.0
2009-09-30 13:40:00,60.26,60.35,60.16,60.24,126900.0,41.4147,41.4766,41.346,41.401,126900.0
2009-09-30 13:50:00,60.25,60.38,60.2,60.25,46700.0,41.4078,41.4972,41.3735,41.4078,46700.0
2009-09-30 14:00:00,60.24,60.28,60.03,60.19,136400.0,41.401,41.4284,41.2566,41.3666,136400.0
2009-09-30 14:10:00,60.19,60.34,60.07,60.27,99300.0,41.3666,41.4697,41.2841,41.4216,99300.0
2009-09-30 14:20:00,60.27,60.32,60.15,60.28,64700.0,41.4216,41.4559,41.3391,41.4284,64700.0
2009-09-30 14:30:00,60.28,60.28,60.06,60.12,166900.0,41.4284,41.4284,41.2773,41.3185,166900.0
2009-09-30 14:40:00,60.11,60.34,60.08,60.13,158900.0,41.3116,41.4697,41.291,41.3254,158900.0
2009-09-30 14:50:00,60.13,60.16,59.88,59.89,157000.0,41.3254,41.346,41.1535,41.1604,157000.0
2009-09-30 15:00:00,59.88,59.88,59.65,59.83,250100.0,41.1535,41.1535,40.9955,41.1192,250100.0
2009-09-30 15:10:00,59.83,59.9,59.52,59.83,188600.0,41.1192,41.1673,40.9061,41.1192,188600.0
2009-09-30 15:20:00,59.83,59.86,59.55,59.6,160900.0,41.1192,41.1398,40.9267,40.9611,160900.0
2009-09-30 15:30:00,59.61,59.81,59.5,59.59,208100.0,40.968,41.1054,40.8924,40.9542,208100.0
2009-09-30 15:40:00,59.6,59.66,59.3,59.58,387300.0,40.9611,41.0023,40.7549,40.9474,387300.0
2009-09-30 15:50:00,59.6,59.75,59.48,59.53,518900.0,40.9611,41.0642,40.8786,40.913,518900.0
2009-10-01 09:30:00,59.6,59.73,58.6,58.94,408400.0,40.9611,41.0505,40.2738,40.5075,408400.0
2009-10-01 09:40:00,58.9,59.26,58.78,59.11,353300.0,40.48,40.7274,40.3975,40.6243,353300.0
2009-10-01 09:50:00,59.11,59.14,58.86,59.03,231900.0,40.6243,40.645,40.4525,40.5694,231900.0
2009-10-01 10:00:00,59.04,59.19,58.31,58.31,467600.0,40.5762,40.6793,40.0745,40.0745,467600.0
2009-10-01 10:10:00,58.31,58.62,58.24,58.3,216900.0,40.0745,40.2876,40.0264,40.0677,216900.0
2009-10-01 10:20:00,58.31,58.63,58.3,58.37,183800.0,40.0745,40.2945,40.0677,40.1158,183800.0
2009-10-01 10:30:00,58.36,58.66,58.3,58.45,173400.0,40.1089,40.3151,40.0677,40.1708,173400.0
2009-10-01 10:40:00,58.45,58.6,58.44,58.5,206200.0,40.1708,40.2738,40.1639,40.2051,206200.0
2009-10-01 10:50:00,58.5,58.65,58.37,58.41,234900.0,40.2051,40.3082,40.1158,40.1433,234900.0
2009-10-01 11:00:00,58.43,58.43,58.11,58.15,245000.0,40.157,40.157,39.9371,39.9646,245000.0
2009-10-01 11:10:00,58.14,58.34,58.01,58.2,180300.0,39.9577,40.0952,39.8684,39.9989,180300.0
2009-10-01 11:20:00,58.18,58.22,57.78,57.86,249300.0,39.9852,40.0127,39.7103,39.7653,249300.0
2009-10-01 11:30:00,57.85,58.15,57.84,58.12,211400.0,39.7584,39.9646,39.7515,39.944,211400.0
2009-10-01 11:40:00,58.12,58.47,58.11,58.17,170300.0,39.944,40.1845,39.9371,39.9783,170300.0
2009-10-01 11:50:00,58.2,58.2,58.0,58.09,102300.0,39.9989,39.9989,39.8615,39.9233,102300.0
2009-10-01 12:00:00,58.09,58.1,57.85,57.98,129800.0,39.9233,39.9302,39.7584,39.8477,129800.0
2009-10-01 12:10:00,57.98,58.23,57.95,58.12,180900.0,39.8477,40.0196,39.8271,39.944,180900.0
2009-10-01 12:20:00,58.11,58.29,58.11,58.25,135500.0,39.9371,40.0608,39.9371,40.0333,135500.0
2009-10-01 12:30:00,58.26,58.39,58.11,58.18,181400.0,40.0402,40.1295,39.9371,39.9852,181400.0
2009-10-01 12:40:00,58.18,58.23,57.98,58.03,133200.0,39.9852,40.0196,39.8477,39.8821,133200.0
2009-10-01 12:50:00,58.04,58.12,57.93,58.12,106000.0,39.889,39.944,39.8134,39.944,106000.0
2009-10-01 13:00:00,58.12,58.14,57.81,57.84,187900.0,39.944,39.9577,39.7309,39.7515,187900.0
2009-10-01 13:10:00,57.84,57.85,57.66,57.66,119400.0,39.7515,39.7584,39.6278,39.6278,119400.0
2009-10-01 13:20:00,57.66,57.82,57.63,57.77,195900.0,39.6278,39.7378,39.6072,39.7034,195900.0
2009-10-01 13:30:00,57.77,57.81,57.65,57.68,131400.0,39.7034,39.7309,39.6209,39.6416,131400.0
2009-10-01 13:40:00,57.68,57.96,57.67,57.94,134800.0,39.6416,39.834,39.6347,39.8202,134800.0
2009-10-01 13:50:00,57.94,57.94,57.73,57.85,112400.0,39.8202,39.8202,39.6759,39.7584,112400.0
2009-10-01 14:00:00,57.85,57.93,57.71,57.93,102100.0,39.7584,39.8134,39.6622,39.8134,102100.0
2009-10-01 14:10:00,57.93,58.16,57.9,57.98,325500.0,39.8134,39.9714,39.7928,39.8477,325500.0
2009-10-01 14:20:00,57.99,58.21,57.87,58.15,132300.0,39.8546,40.0058,39.7721,39.9646,132300.0
2009-10-01 14:30:00,58.16,58.17,57.95,58.02,156400.0,39.9714,39.9783,39.8271,39.8752,156400.0
2009-10-01 14:40:00,58.02,58.02,57.82,57.89,133100.0,39.8752,39.8752,39.7378,39.7859,133100.0
2009-10-01 14:50:00,57.89,58.02,57.83,57.91,214000.0,39.7859,39.8752,39.7446,39.7996,214000.0
2009-10-01 15:00:00,57.93,57.95,57.7,57.73,193600.0,39.8134,39.8271,39.6553,39.6759,193600.0
2009-10-01 15:10:00,57.73,57.78,57.63,57.73,244400.0,39.6759,39.7103,39.6072,39.6759,244400.0
2009-10-01 15:20:00,57.73,57.74,57.57,57.57,256700.0,39.6759,39.6828,39.566,39.566,256700.0
2009-10-01 15:30:00,57.57,57.77,57.55,57.71,445000.0,39.566,39.7034,39.5522,39.6622,445000.0
2009-10-01 15:40:00,57.7,57.81,57.61,57.69,398600.0,39.6553,39.7309,39.5934,39.6484,398600.0
2009-10-01 15:50:00,57.69,57.71,57.14,57.18,1130000.0,39.6484,39.6622,39.2704,39.2979,1130000.0
2009-10-02 09:30:00,56.35,56.56,56.0,56.51,519900.0,38.7275,38.8718,38.4869,38.8375,519900.0
2009-10-02 09:40:00,56.51,56.7,56.18,56.52,237100.0,38.8375,38.968,38.6107,38.8443,237100.0
2009-10-02 09:50:00,56.52,56.95,56.5,56.62,239300.0,38.8443,39.1399,38.8306,38.9131,239300.0
2009-10-02 10:00:00,56.62,57.08,56.48,56.66,217000.0,38.9131,39.2292,38.8168,38.9405,217000.0
2009-10-02 10:10:00,56.68,56.96,56.52,56.6,209300.0,38.9543,39.1467,38.8443,38.8993,209300.0
2009-10-02 10:20:00,56.58,57.05,56.58,56.99,196100.0,38.8856,39.2086,38.8856,39.1673,196100.0
2009-10-02 10:30:00,56.99,57.13,56.81,57.02,202700.0,39.1673,39.2636,39.0436,39.188,202700.0
2009-10-02 10:40:00,57.01,57.02,56.7,56.86,186600.0,39.1811,39.188,38.968,39.078,186600.0
2009-10-02 10:50:00,56.87,56.9,56.46,56.72,181600.0,39.0849,39.1055,38.8031,38.9818,181600.0
2009-10-02 11:00:00,56.72,56.84,56.59,56.65,144000.0,38.9818,39.0643,38.8924,38.9337,144000.0
2009-10-02 11:10:00,56.67,56.76,56.51,56.55,92800.0,38.9474,39.0093,38.8375,38.8649,92800.0
2009-10-02 11:20:00,56.57,56.64,56.46,56.56,78400.0,38.8787,38.9268,38.8031,38.8718,78400.0
2009-10-02 11:30:00,56.56,56.83,56.55,56.64,129300.0,38.8718,39.0574,38.8649,38.9268,129300.0
2009-10-02 11:40:00,56.64,56.64,56.42,56.62,99100.0,38.9268,38.9268,38.7756,38.9131,99100.0
2009-10-02 11:50:00,56.62,56.76,56.46,56.51,71000.0,38.9131,39.0093,38.8031,38.8375,71000.0
2009-10-02 12:00:00,56.52,56.84,56.51,56.76,89200.0,38.8443,39.0643,38.8375,39.0093,89200.0
2009-10-02 12:10:00,56.76,56.85,56.65,56.66,117200.0,39.0093,39.0711,38.9337,38.9405,117200.0
2009-10-02 12:20:00,56.65,56.67,56.54,56.66,62300.0,38.9337,38.9474,38.8581,38.9405,62300.0
2009-10-02 12:30:00,56.66,56.73,56.57,56.62,39800.0,38.9405,38.9887,38.8787,38.9131,39800.0
2009-10-02 12:40:00,56.62,56.75,56.42,56.52,123500.0,38.9131,39.0024,38.7756,38.8443,123500.0
2009-10-02 12:50:00,56.51,56.61,56.43,56.58,64000.0,38.8375,38.9062,38.7825,38.8856,64000.0
2009-10-02 13:00:00,56.57,56.71,56.53,56.59,70900.0,38.8787,38.9749,38.8512,38.8924,70900.0
2009-10-02 13:10:00,56.61,56.83,56.58,56.73,93900.0,38.9062,39.0574,38.8856,38.9887,93900.0
2009-10-02 13:20:00,56.73,56.85,56.7,56.85,44700.0,38.9887,39.0711,38.968,39.0711,44700.0
2009-10-02 13:30:00,56.85,56.9,56.63,56.67,57100.0,39.0711,39.1055,38.9199,38.9474,57100.0
2009-10-02 13:40:00,56.66,56.82,56.61,56.78,110700.0,38.9405,39.0505,38.9062,39.023,110700.0
2009-10-02 13:50:00,56.77,57.0,56.76,56.9,91600.0,39.0161,39.1742,39.0093,39.1055,91600.0
2009-10-02 14:00:00,56.89,56.93,56.74,56.79,105500.0,39.0986,39.1261,38.9955,39.0299,105500.0
2009-10-02 14:10:00,56.8,56.94,56.78,56.94,74200.0,39.0368,39.133,39.023,39.133,74200.0
2009-10-02 14:20:00,56.95,57.01,56.84,56.92,95800.0,39.1399,39.1811,39.0643,39.1192,95800.0
2009-10-02 14:30:00,56.91,56.99,56.85,56.9,66300.0,39.1124,39.1673,39.0711,39.1055,66300.0
2009-10-02 14:40:00,56.91,56.91,56.8,56.9,100600.0,39.1124,39.1124,39.0368,39.1055,100600.0
2009-10-02 14:50:00,56.88,57.0,56.84,56.84,118900.0,39.0917,39.1742,39.0643,39.0643,118900.0
2009-10-02 15:00:00,56.84,56.85,56.67,56.68,182900.0,39.0643,39.0711,38.9474,38.9543,182900.0
2009-10-02 15:10:00,56.67,56.73,56.59,56.62,78600.0,38.9474,38.9887,38.8924,38.9131,78600.0
2009-10-02 15:20:00,56.62,56.68,56.62,56.63,74500.0,38.9131,38.9543,38.9131,38.9199,74500.0
2009-10-02 15:30:00,56.63,56.73,56.59,56.63,153100.0,38.9199,38.9887,38.8924,38.9199,153100.0
2009-10-02 15:40:00,56.63,56.95,56.59,56.91,397700.0,38.9199,39.1399,38.8924,39.1124,397700.0
2009-10-02 15:50:00,56.91,56.92,56.69,56.82,897700.0,39.1124,39.1192,38.9612,39.0505,897700.0
2009-10-05 09:30:00,56.76,56.99,56.5,56.99,338100.0,39.0093,39.1673,38.8306,39.1673,338100.0
2009-10-05 09:40:00,56.98,57.55,56.86,57.46,311200.0,39.1605,39.5522,39.078,39.4904,311200.0
2009-10-05 09:50:00,57.47,57.7,57.42,57.58,230500.0,39.4972,39.6553,39.4629,39.5728,230500.0
2009-10-05 10:00:00,57.58,57.78,57.16,57.32,284600.0,39.5728,39.7103,39.2842,39.3941,284600.0
2009-10-05 10:10:00,57.31,57.56,57.18,57.42,116100.0,39.3873,39.5591,39.2979,39.4629,116100.0
2009-10-05 10:20:00,57.42,57.68,57.34,57.56,119400.0,39.4629,39.6416,39.4079,39.5591,119400.0
2009-10-05 10:30:00,57.56,57.74,57.42,57.72,116700.0,39.5591,39.6828,39.4629,39.669,116700.0
2009-10-05 10:40:00,57.72,57.75,57.46,57.47,163800.0,39.669,39.6897,39.4904,39.4972,163800.0
2009-10-05 10:50:00,57.48,57.75,57.31,57.74,287300.0,39.5041,39.6897,39.3873,39.6828,287300.0
2009-10-05 11:00:00,57.75,58.05,57.73,57.97,434600.0,39.6897,39.8958,39.6759,39.8409,434600.0
2009-10-05 11:10:00,57.99,58.02,57.79,57.89,472600.0,39.8546,39.8752,39.7172,39.7859,472600.0
2009-10-05 11:20:00,57.89,57.95,57.8,57.81,192500.0,39.7859,39.8271,39.724,39.7309,192500.0
2009-10-05 11:30:00,57.8,57.92,57.71,57.72,196000.0,39.724,39.8065,39.6622,39.669,196000.0
2009-10-05 11:40:00,57.71,57.8,57.65,57.8,125100.0,39.6622,39.724,39.6209,39.724,125100.0
2009-10-05 11:50:00,57.8,57.99,57.75,57.79,134500.0,39.724,39.8546,39.6897,39.7172,134500.0
2009-10-05 12:00:00,57.81,57.95,57.81,57.84,121400.0,39.7309,39.8271,39.7309,39.7515,121400.0
2009-10-05 12:10:00,57.84,57.84,57.74,57.81,47200.0,39.7515,39.7515,39.6828,39.7309,47200.0
2009-10-05 12:20:00,57.81,58.04,57.77,57.77,164400.0,39.7309,39.889,39.7034,39.7034,164400.0
2009-10-05 12:30:00,57.77,57.88,57.76,57.81,71900.0,39.7034,39.779,39.6965,39.7309,71900.0
2009-10-05 12:40:00,57.8,58.0,57.8,58.0,143200.0,39.724,39.8615,39.724,39.8615,143200.0
2009-10-05 12:50:00,58.0,58.0,57.82,57.88,103600.0,39.8615,39.8615,39.7378,39.779,103600.0
2009-10-05 13:00:00,57.87,58.0,57.86,58.0,153500.0,39.7721,39.8615,39.7653,39.8615,153500.0
2009-10-05 13:10:00,57.99,58.1,57.9,57.95,152300.0,39.8546,39.9302,39.7928,39.8271,152300.0
2009-10-05 13:20:00,57.95,58.0,57.85,57.93,130000.0,39.8271,39.8615,39.7584,39.8134,130000.0
2009-10-05 13:30:00,57.93,57.97,57.75,57.81,77900.0,39.8134,39.8409,39.6897,39.7309,77900.0
2009-10-05 13:40:00,57.81,57.94,57.8,57.89,152200.0,39.7309,39.8202,39.724,39.7859,152200.0
2009-10-05 13:50:00,57.89,57.95,57.83,57.92,97400.0,39.7859,39.8271,39.7446,39.8065,97400.0
2009-10-05 14:00:00,57.92,57.94,57.72,57.72,127000.0,39.8065,39.8202,39.669,39.669,127000.0
2009-10-05 14:10:00,57.72,57.84,57.67,57.74,80800.0,39.669,39.7515,39.6347,39.6828,80800.0
2009-10-05 14:20:00,57.73,57.77,57.62,57.67,111500.0,39.6759,39.7034,39.6003,39.6347,111500.0
2009-10-05 14:30:00,57.67,57.86,57.67,57.81,95800.0,39.6347,39.7653,39.6347,39.7309,95800.0
2009-10-05 14:40:00,57.81,57.99,57.75,57.94,93600.0,39.7309,39.8546,39.6897,39.8202,93600.0
2009-10-05 14:50:00,57.94,58.1,57.9,57.98,134400.0,39.8202,39.9302,39.7928,39.8477,134400.0
2009-10-05 15:00:00,57.98,58.04,57.98,58.03,396800.0,39.8477,39.889,39.8477,39.8821,396800.0
2009-10-05 15:10:00,58.03,58.04,57.94,58.0,173300.0,39.8821,39.889,39.8202,39.8615,173300.0
2009-10-05 15:20:00,58.0,58.04,57.92,57.99,132000.0,39.8615,39.889,39.8065,39.8546,132000.0
2009-10-05 15:30:00,58.0,58.04,57.88,57.99,221300.0,39.8615,39.889,39.779,39.8546,221300.0
2009-10-05 15:40:00,57.99,58.02,57.8,57.99,213000.0,39.8546,39.8752,39.724,39.8546,213000.0
2009-10-05 15:50:00,57.99,58.05,57.87,57.91,617900.0,39.8546,39.8958,39.7721,39.7996,617900.0
2009-10-06 09:30:00,58.92,59.12,58.65,59.07,497400.0,40.4938,40.6312,40.3082,40.5969,497400.0
2009-10-06 09:40:00,59.05,59.32,59.05,59.1,256300.0,40.5831,40.7687,40.5831,40.6175,256300.0
2009-10-06 09:50:00,59.11,59.37,59.04,59.26,265000.0,40.6243,40.803,40.5762,40.7274,265000.0
2009-10-06 10:00:00,59.26,59.34,59.15,59.26,320300.0,40.7274,40.7824,40.6518,40.7274,320300.0
2009-10-06 10:10:00,59.26,59.35,59.11,59.23,310400.0,40.7274,40.7893,40.6243,40.7068,310400.0
2009-10-06 10:20:00,59.23,59.29,58.98,59.0,234300.0,40.7068,40.7481,40.535,40.5487,234300.0
2009-10-06 10:30:00,59.0,59.32,58.97,59.29,165700.0,40.5487,40.7687,40.5281,40.7481,165700.0
2009-10-06 10:40:00,59.29,59.52,59.25,59.45,218900.0,40.7481,40.9061,40.7206,40.858,218900.0
2009-10-06 10:50:00,59.44,59.62,59.41,59.58,123900.0,40.8511,40.9749,40.8305,40.9474,123900.0
2009-10-06 11:00:00,59.59,59.82,59.47,59.8,176800.0,40.9542,41.1123,40.8718,41.0986,176800.0
2009-10-06 11:10:00,59.81,59.89,59.65,59.81,120300.0,41.1054,41.1604,40.9955,41.1054,120300.0
2009-10-06 11:20:00,59.82,59.96,59.71,59.89,113500.0,41.1123,41.2085,41.0367,41.1604,113500.0
2009-10-06 11:30:00,59.9,59.9,59.74,59.74,97300.0,41.1673,41.1673,41.0573,41.0573,97300.0
2009-10-06 11:40:00,59.74,59.75,59.48,59.55,90700.0,41.0573,41.0642,40.8786,40.9267,90700.0
2009-10-06 11:50:00,59.54,59.7,59.44,59.68,124500.0,40.9199,41.0298,40.8511,41.0161,124500.0
2009-10-06 12:00:00,59.68,59.77,59.68,59.76,48000.0,41.0161,41.0779,41.0161,41.0711,48000.0
2009-10-06 12:10:00,59.76,59.89,59.56,59.84,116300.0,41.0711,41.1604,40.9336,41.1261,116300.0
2009-10-06 12:20:00,59.84,59.88,59.75,59.77,38400.0,41.1261,41.1535,41.0642,41.0779,38400.0
2009-10-06 12:30:00,59.79,59.88,59.75,59.8,55400.0,41.0917,41.1535,41.0642,41.0986,55400.0
2009-10-06 12:40:00,59.79,59.89,59.72,59.73,40100.0,41.0917,41.1604,41.0436,41.0505,40100.0
2009-10-06 12:50:00,59.72,59.73,59.56,59.58,70200.0,41.0436,41.0505,40.9336,40.9474,70200.0
2009-10-06 13:00:00,59.58,59.58,59.37,59.44,110800.0,40.9474,40.9474,40.803,40.8511,110800.0
2009-10-06 13:10:00,59.43,59.57,59.42,59.53,69300.0,40.8443,40.9405,40.8374,40.913,69300.0
2009-10-06 13:20:00,59.54,59.55,59.46,59.47,50700.0,40.9199,40.9267,40.8649,40.8718,50700.0
2009-10-06 13:30:00,59.47,59.51,59.33,59.46,85300.0,40.8718,40.8993,40.7755,40.8649,85300.0
2009-10-06 13:40:00,59.45,59.48,59.23,59.27,81900.0,40.858,40.8786,40.7068,40.7343,81900.0
2009-10-06 13:50:00,59.28,59.28,58.94,59.07,134300.0,40.7412,40.7412,40.5075,40.5969,134300.0
2009-10-06 14:00:00,59.08,59.17,58.75,58.8,155900.0,40.6037,40.6656,40.3769,40.4113,155900.0
2009-10-06 14:10:00,58.79,59.09,58.78,59.01,210600.0,40.4044,40.6106,40.3975,40.5556,210600.0
2009-10-06 14:20:00,59.02,59.09,58.84,58.93,197900.0,40.5625,40.6106,40.4388,40.5006,197900.0
2009-10-06 14:30:00,58.93,59.11,58.89,59.1,224800.0,40.5006,40.6243,40.4731,40.6175,224800.0
2009-10-06 14:40:00,59.1,59.15,58.95,59.13,214300.0,40.6175,40.6518,40.5144,40.6381,214300.0
2009-10-06 14:50:00,59.13,59.24,59.05,59.19,199800.0,40.6381,40.7137,40.5831,40.6793,199800.0
2009-10-06 15:00:00,59.2,59.4,59.15,59.3,183600.0,40.6862,40.8237,40.6518,40.7549,183600.0
2009-10-06 15:10:00,59.29,59.54,59.29,59.4,340100.0,40.7481,40.9199,40.7481,40.8237,340100.0
2009-10-06 15:20:00,59.4,59.5,59.25,59.49,255300.0,40.8237,40.8924,40.7206,40.8855,255300.0
2009-10-06 15:30:00,59.49,59.62,59.35,59.37,290500.0,40.8855,40.9749,40.7893,40.803,290500.0
2009-10-06 15:40:00,59.37,59.37,59.09,59.18,254100.0,40.803,40.803,40.6106,40.6725,254100.0
2009-10-06 15:50:00,59.18,59.3,59.1,59.24,560700.0,40.6725,40.7549,40.6175,40.7137,560700.0
2009-10-07 09:30:00,59.44,60.26,59.32,60.22,578300.0,40.8511,41.4147,40.7687,41.3872,578300.0
2009-10-07 09:40:00,60.22,60.32,59.88,60.04,595500.0,41.3872,41.4559,41.1535,41.2635,595500.0
2009-10-07 09:50:00,60.04,60.29,59.94,60.21,477500.0,41.2635,41.4353,41.1948,41.3803,477500.0
2009-10-07 10:00:00,60.22,60.52,60.1,60.47,623700.0,41.3872,41.5934,41.3047,41.559,623700.0
2009-10-07 10:10:00,60.47,60.98,60.44,60.96,459000.0,41.559,41.9095,41.5384,41.8958,459000.0
2009-10-07 10:20:00,60.96,61.13,60.89,61.02,433200.0,41.8958,42.0126,41.8477,41.937,433200.0
2009-10-07 10:30:00,61.02,61.04,60.0,60.83,554500.0,41.937,41.9508,41.236,41.8064,554500.0
2009-10-07 10:40:00,60.84,60.86,60.54,60.62,169600.0,41.8133,41.8271,41.6071,41.6621,169600.0
2009-10-07 10:50:00,60.61,60.79,60.44,60.79,270300.0,41.6552,41.779,41.5384,41.779,270300.0
2009-10-07 11:00:00,60.79,61.21,60.77,61.08,263900.0,41.779,42.0676,41.7652,41.9783,263900.0
2009-10-07 11:10:00,61.07,61.13,60.87,60.93,109700.0,41.9714,42.0126,41.8339,41.8752,109700.0
2009-10-07 11:20:00,60.94,60.98,60.65,60.79,132800.0,41.882,41.9095,41.6827,41.779,132800.0
2009-10-07 11:30:00,60.79,60.82,60.58,60.63,202600.0,41.779,41.7996,41.6346,41.669,202600.0
2009-10-07 11:40:00,60.63,60.77,60.55,60.57,141400.0,41.669,41.7652,41.614,41.6278,141400.0
2009-10-07 11:50:00,60.56,60.66,60.44,60.45,154400.0,41.6209,41.6896,41.5384,41.5453,154400.0
2009-10-07 12:00:00,60.45,60.75,60.44,60.75,171600.0,41.5453,41.7515,41.5384,41.7515,171600.0
2009-10-07 12:10:00,60.75,60.81,60.64,60.77,152700.0,41.7515,41.7927,41.6759,41.7652,152700.0
2009-10-07 12:20:00,60.77,60.8,60.62,60.63,131800.0,41.7652,41.7858,41.6621,41.669,131800.0
2009-10-07 12:30:00,60.63,60.64,60.46,60.51,212500.0,41.669,41.6759,41.5522,41.5865,212500.0
2009-10-07 12:40:00,60.51,60.6,60.43,60.58,148700.0,41.5865,41.6484,41.5315,41.6346,148700.0
2009-10-07 12:50:00,60.58,60.8,60.56,60.8,93900.0,41.6346,41.7858,41.6209,41.7858,93900.0
2009-10-07 13:00:00,60.79,60.83,60.61,60.61,93000.0,41.779,41.8064,41.6552,41.6552,93000.0
2009-10-07 13:10:00,60.63,60.69,60.5,60.69,130000.0,41.669,41.7102,41.5796,41.7102,130000.0
2009-10-07 13:20:00,60.69,60.81,60.68,60.8,78700.0,41.7102,41.7927,41.7034,41.7858,78700.0
2009-10-07 13:30:00,60.8,60.97,60.77,60.96,94800.0,41.7858,41.9027,41.7652,41.8958,94800.0
2009-10-07 13:40:00,60.95,61.05,60.72,60.74,121600.0,41.8889,41.9576,41.7308,41.7446,121600.0
2009-10-07 13:50:00,60.74,60.81,60.67,60.81,124400.0,41.7446,41.7927,41.6965,41.7927,124400.0
2009-10-07 14:00:00,60.8,60.84,60.54,60.61,135400.0,41.7858,41.8133,41.6071,41.6552,135400.0
2009-10-07 14:10:00,60.61,60.78,60.51,60.78,146400.0,41.6552,41.7721,41.5865,41.7721,146400.0
2009-10-07 14:20:00,60.78,60.79,60.65,60.78,202200.0,41.7721,41.779,41.6827,41.7721,202200.0
2009-10-07 14:30:00,60.77,60.79,60.63,60.71,113100.0,41.7652,41.779,41.669,41.724,113100.0
2009-10-07 14:40:00,60.71,60.9,60.65,60.87,126500.0,41.724,41.8546,41.6827,41.8339,126500.0
2009-10-07 14:50:00,60.86,61.0,60.85,60.89,87000.0,41.8271,41.9233,41.8202,41.8477,87000.0
2009-10-07 15:00:00,60.88,60.97,60.78,60.97,160500.0,41.8408,41.9027,41.7721,41.9027,160500.0
2009-10-07 15:10:00,60.96,61.05,60.91,60.98,173100.0,41.8958,41.9576,41.8614,41.9095,173100.0
2009-10-07 15:20:00,60.98,61.1,60.92,61.08,259400.0,41.9095,41.992,41.8683,41.9783,259400.0
2009-10-07 15:30:00,61.09,61.22,61.01,61.18,320100.0,41.9851,42.0745,41.9302,42.047,320100.0
2009-10-07 15:40:00,61.16,61.28,61.11,61.23,389200.0,42.0332,42.1157,41.9989,42.0814,389200.0
2009-10-07 15:50:00,61.22,61.28,61.0,61.04,732600.0,42.0745,42.1157,41.9233,41.9508,732600.0
2009-10-08 09:30:00,60.99,61.42,60.7,61.28,1156600.0,41.9164,42.2119,41.7171,42.1157,1156600.0
2009-10-08 09:40:00,61.28,61.45,61.03,61.37,445300.0,42.1157,42.2326,41.9439,42.1776,445300.0
2009-10-08 09:50:00,61.37,61.38,60.96,61.25,416700.0,42.1776,42.1844,41.8958,42.0951,416700.0
2009-10-08 10:00:00,61.24,61.38,61.05,61.19,345500.0,42.0882,42.1844,41.9576,42.0539,345500.0
2009-10-08 10:10:00,61.19,61.71,61.09,61.67,286700.0,42.0539,42.4112,41.9851,42.3838,286700.0
2009-10-08 10:20:00,61.66,61.92,61.5,61.8,178400.0,42.3769,42.5556,42.2669,42.4731,178400.0
2009-10-08 10:30:00,61.8,62.0,61.64,61.92,325200.0,42.4731,42.6105,42.3631,42.5556,325200.0
2009-10-08 10:40:00,61.93,62.19,61.93,62.02,334400.0,42.5624,42.7411,42.5624,42.6243,334400.0
2009-10-08 10:50:00,62.03,62.41,62.02,62.35,272000.0,42.6312,42.8923,42.6243,42.8511,272000.0
2009-10-08 11:00:00,62.34,62.43,62.22,62.41,192700.0,42.8442,42.9061,42.7617,42.8923,192700.0
2009-10-08 11:10:00,62.41,62.56,62.4,62.48,282000.0,42.8923,42.9954,42.8855,42.9404,282000.0
2009-10-08 11:20:00,62.48,62.53,62.25,62.32,226700.0,42.9404,42.9748,42.7824,42.8305,226700.0
2009-10-08 11:30:00,62.33,62.38,62.25,62.32,182000.0,42.8373,42.8717,42.7824,42.8305,182000.0
2009-10-08 11:40:00,62.33,62.49,62.31,62.34,148500.0,42.8373,42.9473,42.8236,42.8442,148500.0
2009-10-08 11:50:00,62.35,62.37,62.25,62.31,149000.0,42.8511,42.8648,42.7824,42.8236,149000.0
2009-10-08 12:00:00,62.3,62.31,62.14,62.18,63900.0,42.8167,42.8236,42.7068,42.7343,63900.0
2009-10-08 12:10:00,62.18,62.27,62.14,62.21,108100.0,42.7343,42.7961,42.7068,42.7549,108100.0
2009-10-08 12:20:00,62.2,62.35,62.15,62.27,114600.0,42.748,42.8511,42.7136,42.7961,114600.0
2009-10-08 12:30:00,62.27,62.38,62.19,62.26,132900.0,42.7961,42.8717,42.7411,42.7892,132900.0
2009-10-08 12:40:00,62.25,62.38,62.24,62.33,102300.0,42.7824,42.8717,42.7755,42.8373,102300.0
2009-10-08 12:50:00,62.32,62.39,62.3,62.35,49800.0,42.8305,42.8786,42.8167,42.8511,49800.0
2009-10-08 13:00:00,62.34,62.38,62.13,62.14,146100.0,42.8442,42.8717,42.6999,42.7068,146100.0
2009-10-08 13:10:00,62.13,62.19,61.91,62.19,145500.0,42.6999,42.7411,42.5487,42.7411,145500.0
2009-10-08 13:20:00,62.18,62.26,62.13,62.23,62300.0,42.7343,42.7892,42.6999,42.7686,62300.0
2009-10-08 13:30:00,62.24,62.3,62.08,62.14,163700.0,42.7755,42.8167,42.6655,42.7068,163700.0
2009-10-08 13:40:00,62.14,62.51,62.12,62.49,163400.0,42.7068,42.9611,42.693,42.9473,163400.0
2009-10-08 13:50:00,62.49,62.64,62.48,62.57,180000.0,42.9473,43.0504,42.9404,43.0023,180000.0
2009-10-08 14:00:00,62.59,62.69,62.5,62.65,116200.0,43.016,43.0848,42.9542,43.0573,116200.0
2009-10-08 14:10:00,62.65,62.74,62.36,62.38,138500.0,43.0573,43.1191,42.858,42.8717,138500.0
2009-10-08 14:20:00,62.37,62.43,62.22,62.4,188400.0,42.8648,42.9061,42.7617,42.8855,188400.0
2009-10-08 14:30:00,62.41,62.41,62.28,62.28,100700.0,42.8923,42.8923,42.803,42.803,100700.0
2009-10-08 14:40:00,62.27,62.31,62.15,62.31,126300.0,42.7961,42.8236,42.7136,42.8236,126300.0
2009-10-08 14:50:00,62.31,62.38,62.22,62.35,132900.0,42.8236,42.8717,42.7617,42.8511,132900.0
2009-10-08 15:00:00,62.35,62.64,62.33,62.61,220600.0,42.8511,43.0504,42.8373,43.0298,220600.0
2009-10-08 15:10:00,62.61,62.76,62.55,62.73,257000.0,43.0298,43.1329,42.9885,43.1123,257000.0
2009-10-08 15:20:00,62.74,62.96,62.73,62.85,335600.0,43.1191,43.2703,43.1123,43.1947,335600.0
2009-10-08 15:30:00,62.84,62.85,62.61,62.68,247800.0,43.1879,43.1947,43.0298,43.0779,247800.0
2009-10-08 15:40:00,62.67,62.9,62.6,62.85,389200.0,43.071,43.2291,43.0229,43.1947,389200.0
2009-10-08 15:50:00,62.84,62.85,62.57,62.67,724700.0,43.1879,43.1947,43.0023,43.071,724700.0
2009-10-09 09:30:00,62.59,62.9,62.29,62.73,473700.0,43.016,43.2291,42.8099,43.1123,473700.0
2009-10-09 09:40:00,62.74,63.16,62.62,63.02,405200.0,43.1191,43.4078,43.0367,43.3116,405200.0
2009-10-09 09:50:00,63.03,63.15,62.84,63.14,408300.0,43.3184,43.4009,43.1879,43.394,408300.0
2009-10-09 10:00:00,63.14,63.23,62.97,63.13,322200.0,43.394,43.4559,43.2772,43.3872,322200.0
2009-10-09 10:10:00,63.13,63.3,63.01,63.13,263400.0,43.3872,43.504,43.3047,43.3872,263400.0
2009-10-09 10:20:00,63.13,63.14,62.93,62.99,179200.0,43.3872,43.394,43.2497,43.2909,179200.0
2009-10-09 10:30:00,62.99,63.15,62.9,62.92,149500.0,43.2909,43.4009,43.2291,43.2428,149500.0
2009-10-09 10:40:00,62.93,63.0,62.83,62.94,182400.0,43.2497,43.2978,43.181,43.2566,182400.0
2009-10-09 10:50:00,62.94,63.08,62.86,63.03,174400.0,43.2566,43.3528,43.2016,43.3184,174400.0
2009-10-09 11:00:00,63.03,63.15,62.99,63.14,115200.0,43.3184,43.4009,43.2909,43.394,115200.0
2009-10-09 11:10:00,63.14,63.19,63.03,63.04,145600.0,43.394,43.4284,43.3184,43.3253,145600.0
2009-10-09 11:20:00,63.05,63.16,63.04,63.05,139100.0,43.3322,43.4078,43.3253,43.3322,139100.0
2009-10-09 11:30:00,63.05,63.08,62.88,62.91,257200.0,43.3322,43.3528,43.2153,43.236,257200.0
2009-10-09 11:40:00,62.91,62.97,62.81,62.85,191000.0,43.236,43.2772,43.1672,43.1947,191000.0
2009-10-09 11:50:00,62.85,62.85,62.52,62.54,297500.0,43.1947,43.1947,42.9679,42.9817,297500.0
2009-10-09 12:00:00,62.52,62.64,62.5,62.53,211200.0,42.9679,43.0504,42.9542,42.9748,211200.0
2009-10-09 12:10:00,62.52,62.72,62.5,62.64,141400.0,42.9679,43.1054,42.9542,43.0504,141400.0
2009-10-09 12:20:00,62.65,62.71,62.53,62.58,104900.0,43.0573,43.0985,42.9748,43.0092,104900.0
2009-10-09 12:30:00,62.58,62.67,62.53,62.6,70100.0,43.0092,43.071,42.9748,43.0229,70100.0
2009-10-09 12:40:00,62.6,62.67,62.53,62.64,72500.0,43.0229,43.071,42.9748,43.0504,72500.0
2009-10-09 12:50:00,62.64,62.76,62.61,62.75,68400.0,43.0504,43.1329,43.0298,43.126,68400.0
2009-10-09 13:00:00,62.76,62.85,62.65,62.66,78500.0,43.1329,43.1947,43.0573,43.0641,78500.0
2009-10-09 13:10:00,62.66,62.73,62.6,62.69,66000.0,43.0641,43.1123,43.0229,43.0848,66000.0
2009-10-09 13:20:00,62.71,62.72,62.59,62.61,70500.0,43.0985,43.1054,43.016,43.0298,70500.0
2009-10-09 13:30:00,62.61,62.76,62.61,62.73,57700.0,43.0298,43.1329,43.0298,43.1123,57700.0
2009-10-09 13:40:00,62.74,62.74,62.64,62.69,68800.0,43.1191,43.1191,43.0504,43.0848,68800.0
2009-10-09 13:50:00,62.68,62.69,62.55,62.56,81400.0,43.0779,43.0848,42.9885,42.9954,81400.0
2009-10-09 14:00:00,62.56,62.61,62.48,62.54,123400.0,42.9954,43.0298,42.9404,42.9817,123400.0
2009-10-09 14:10:00,62.53,62.64,62.49,62.59,151900.0,42.9748,43.0504,42.9473,43.016,151900.0
2009-10-09 14:20:00,62.6,62.65,62.59,62.65,122700.0,43.0229,43.0573,43.016,43.0573,122700.0
2009-10-09 14:30:00,62.65,62.7,62.61,62.65,83600.0,43.0573,43.0916,43.0298,43.0573,83600.0
2009-10-09 14:40:00,62.64,62.74,62.58,62.69,124000.0,43.0504,43.1191,43.0092,43.0848,124000.0
2009-10-09 14:50:00,62.68,62.77,62.68,62.77,113800.0,43.0779,43.1397,43.0779,43.1397,113800.0
2009-10-09 15:00:00,62.77,62.96,62.75,62.88,192600.0,43.1397,43.2703,43.126,43.2153,192600.0
2009-10-09 15:10:00,62.86,62.92,62.71,62.81,158000.0,43.2016,43.2428,43.0985,43.1672,158000.0
2009-10-09 15:20:00,62.81,62.82,62.74,62.81,121000.0,43.1672,43.1741,43.1191,43.1672,121000.0
2009-10-09 15:30:00,62.8,62.84,62.76,62.83,161600.0,43.1604,43.1879,43.1329,43.181,161600.0
2009-10-09 15:40:00,62.82,62.96,62.79,62.82,270400.0,43.1741,43.2703,43.1535,43.1741,270400.0
2009-10-09 15:50:00,62.81,62.97,62.76,62.93,403000.0,43.1672,43.2772,43.1329,43.2497,403000.0
2009-10-12 09:30:00,63.51,63.97,63.41,63.96,310900.0,43.6483,43.9645,43.5796,43.9576,310900.0
2009-10-12 09:40:00,63.97,64.3,63.93,64.17,355700.0,43.9645,44.1913,43.937,44.1019,355700.0
2009-10-12 09:50:00,64.16,64.31,64.04,64.26,145600.0,44.095,44.1981,44.0126,44.1638,145600.0
2009-10-12 10:00:00,64.28,64.43,64.25,64.28,206300.0,44.1775,44.2806,44.1569,44.1775,206300.0
2009-10-12 10:10:00,64.28,64.39,64.15,64.16,209600.0,44.1775,44.2531,44.0882,44.095,209600.0
2009-10-12 10:20:00,64.16,64.22,63.98,64.22,227600.0,44.095,44.1363,43.9713,44.1363,227600.0
2009-10-12 10:30:00,64.22,64.27,64.02,64.03,217300.0,44.1363,44.1706,43.9988,44.0057,217300.0
2009-10-12 10:40:00,64.04,64.1,63.99,64.03,262100.0,44.0126,44.0538,43.9782,44.0057,262100.0
2009-10-12 10:50:00,64.03,64.04,63.91,64.0,148300.0,44.0057,44.0126,43.9232,43.9851,148300.0
2009-10-12 11:00:00,64.0,64.07,63.91,64.05,226400.0,43.9851,44.0332,43.9232,44.0194,226400.0
2009-10-12 11:10:00,64.06,64.16,64.01,64.14,135500.0,44.0263,44.095,43.992,44.0813,135500.0
2009-10-12 11:20:00,64.14,64.17,63.88,63.89,106700.0,44.0813,44.1019,43.9026,43.9095,106700.0
2009-10-12 11:30:00,63.89,64.1,63.81,64.07,114100.0,43.9095,44.0538,43.8545,44.0332,114100.0
2009-10-12 11:40:00,64.07,64.12,63.97,64.03,65700.0,44.0332,44.0676,43.9645,44.0057,65700.0
2009-10-12 11:50:00,64.03,64.08,63.95,64.02,59700.0,44.0057,44.0401,43.9507,43.9988,59700.0
2009-10-12 12:00:00,64.02,64.15,64.02,64.11,103100.0,43.9988,44.0882,43.9988,44.0607,103100.0
2009-10-12 12:10:00,64.11,64.36,64.1,64.31,204300.0,44.0607,44.2325,44.0538,44.1981,204300.0
2009-10-12 12:20:00,64.32,64.33,64.24,64.32,98500.0,44.205,44.2119,44.15,44.205,98500.0
2009-10-12 12:30:00,64.34,64.38,64.26,64.37,124400.0,44.2188,44.2462,44.1638,44.2394,124400.0
2009-10-12 12:40:00,64.38,64.47,64.31,64.46,162700.0,44.2462,44.3081,44.1981,44.3012,162700.0
2009-10-12 12:50:00,64.47,64.59,64.45,64.57,125900.0,44.3081,44.3906,44.2944,44.3768,125900.0
2009-10-12 13:00:00,64.57,64.67,64.57,64.61,142300.0,44.3768,44.4456,44.3768,44.4043,142300.0
2009-10-12 13:10:00,64.61,64.62,64.51,64.52,63800.0,44.4043,44.4112,44.3356,44.3425,63800.0
2009-10-12 13:20:00,64.51,64.51,64.31,64.36,78300.0,44.3356,44.3356,44.1981,44.2325,78300.0
2009-10-12 13:30:00,64.36,64.4,64.29,64.29,153800.0,44.2325,44.26,44.1844,44.1844,153800.0
2009-10-12 13:40:00,64.29,64.32,64.22,64.25,210500.0,44.1844,44.205,44.1363,44.1569,210500.0
2009-10-12 13:50:00,64.25,64.27,64.25,64.25,143800.0,44.1569,44.1706,44.1569,44.1569,143800.0
2009-10-12 14:00:00,64.26,64.26,64.04,64.14,639600.0,44.1638,44.1638,44.0126,44.0813,639600.0
2009-10-12 14:10:00,64.14,64.15,63.83,63.87,202200.0,44.0813,44.0882,43.8682,43.8957,202200.0
2009-10-12 14:20:00,63.85,63.97,63.72,63.9,324200.0,43.882,43.9645,43.7926,43.9164,324200.0
2009-10-12 14:30:00,63.9,63.95,63.74,63.87,267400.0,43.9164,43.9507,43.8064,43.8957,267400.0
2009-10-12 14:40:00,63.88,64.0,63.85,63.86,144100.0,43.9026,43.9851,43.882,43.8889,144100.0
2009-10-12 14:50:00,63.86,63.88,63.67,63.83,227100.0,43.8889,43.9026,43.7583,43.8682,227100.0
2009-10-12 15:00:00,63.83,63.91,63.78,63.91,143900.0,43.8682,43.9232,43.8339,43.9232,143900.0
2009-10-12 15:10:00,63.91,64.02,63.9,63.98,203000.0,43.9232,43.9988,43.9164,43.9713,203000.0
2009-10-12 15:20:00,63.99,64.1,63.99,64.07,135000.0,43.9782,44.0538,43.9782,44.0332,135000.0
2009-10-12 15:30:00,64.07,64.13,63.95,63.98,207400.0,44.0332,44.0744,43.9507,43.9713,207400.0
2009-10-12 15:40:00,63.99,64.15,63.95,64.14,248700.0,43.9782,44.0882,43.9507,44.0813,248700.0
2009-10-12 15:50:00,64.14,64.27,64.07,64.22,579300.0,44.0813,44.1706,44.0332,44.1363,579300.0
2009-10-13 09:30:00,64.15,64.25,63.44,63.81,446600.0,44.0882,44.1569,43.6002,43.8545,446600.0
2009-10-13 09:40:00,63.83,63.88,63.51,63.65,418300.0,43.8682,43.9026,43.6483,43.7445,418300.0
2009-10-13 09:50:00,63.65,63.71,63.1,63.17,332900.0,43.7445,43.7858,43.3665,43.4147,332900.0
2009-10-13 10:00:00,63.16,63.49,63.01,63.44,445300.0,43.4078,43.6346,43.3047,43.6002,445300.0
2009-10-13 10:10:00,63.44,63.68,63.36,63.65,357600.0,43.6002,43.7652,43.5452,43.7445,357600.0
2009-10-13 10:20:00,63.68,63.68,63.46,63.66,184800.0,43.7652,43.7652,43.614,43.7514,184800.0
2009-10-13 10:30:00,63.65,63.96,63.61,63.86,299500.0,43.7445,43.9576,43.717,43.8889,299500.0
2009-10-13 10:40:00,63.85,63.94,63.73,63.75,184500.0,43.882,43.9438,43.7995,43.8133,184500.0
2009-10-13 10:50:00,63.74,63.74,63.63,63.67,83100.0,43.8064,43.8064,43.7308,43.7583,83100.0
2009-10-13 11:00:00,63.69,63.69,63.5,63.56,133400.0,43.772,43.772,43.6414,43.6827,133400.0
2009-10-13 11:10:00,63.55,63.61,63.47,63.5,168300.0,43.6758,43.717,43.6208,43.6414,168300.0
2009-10-13 11:20:00,63.49,63.61,63.4,63.5,167700.0,43.6346,43.717,43.5727,43.6414,167700.0
2009-10-13 11:30:00,63.51,63.7,63.48,63.67,113300.0,43.6483,43.7789,43.6277,43.7583,113300.0
2009-10-13 11:40:00,63.69,63.9,63.69,63.77,144300.0,43.772,43.9164,43.772,43.827,144300.0
2009-10-13 11:50:00,63.77,64.04,63.77,64.0,110700.0,43.827,44.0126,43.827,43.9851,110700.0
2009-10-13 12:00:00,64.0,64.07,63.93,63.97,91900.0,43.9851,44.0332,43.937,43.9645,91900.0
2009-10-13 12:10:00,63.97,64.1,63.95,64.01,90200.0,43.9645,44.0538,43.9507,43.992,90200.0
2009-10-13 12:20:00,64.01,64.02,63.9,63.93,180600.0,43.992,43.9988,43.9164,43.937,180600.0
2009-10-13 12:30:00,63.93,63.94,63.88,63.92,98100.0,43.937,43.9438,43.9026,43.9301,98100.0
2009-10-13 12:40:00,63.93,64.0,63.85,63.97,114900.0,43.937,43.9851,43.882,43.9645,114900.0
2009-10-13 12:50:00,63.97,64.21,63.97,64.18,79100.0,43.9645,44.1294,43.9645,44.1088,79100.0
2009-10-13 13:00:00,64.2,64.29,64.18,64.28,79300.0,44.1225,44.1844,44.1088,44.1775,79300.0
2009-10-13 13:10:00,64.28,64.34,64.08,64.19,132500.0,44.1775,44.2188,44.0401,44.1157,132500.0
2009-10-13 13:20:00,64.2,64.23,64.11,64.19,90500.0,44.1225,44.1432,44.0607,44.1157,90500.0
2009-10-13 13:30:00,64.17,64.19,64.1,64.11,71900.0,44.1019,44.1157,44.0538,44.0607,71900.0
2009-10-13 13:40:00,64.12,64.13,63.84,63.91,220700.0,44.0676,44.0744,43.8751,43.9232,220700.0
2009-10-13 13:50:00,63.91,64.17,63.85,64.14,93800.0,43.9232,44.1019,43.882,44.0813,93800.0
2009-10-13 14:00:00,64.16,64.18,63.84,63.9,129100.0,44.095,44.1088,43.8751,43.9164,129100.0
2009-10-13 14:10:00,63.87,64.07,63.85,64.02,141000.0,43.8957,44.0332,43.882,43.9988,141000.0
2009-10-13 14:20:00,64.03,64.06,63.89,63.94,89200.0,44.0057,44.0263,43.9095,43.9438,89200.0
2009-10-13 14:30:00,63.92,63.95,63.81,63.87,83400.0,43.9301,43.9507,43.8545,43.8957,83400.0
2009-10-13 14:40:00,63.86,64.22,63.86,64.22,118700.0,43.8889,44.1363,43.8889,44.1363,118700.0
2009-10-13 14:50:00,64.22,64.22,64.06,64.06,99900.0,44.1363,44.1363,44.0263,44.0263,99900.0
2009-10-13 15:00:00,64.06,64.1,63.93,63.96,139200.0,44.0263,44.0538,43.937,43.9576,139200.0
2009-10-13 15:10:00,63.96,64.14,63.95,64.08,170500.0,43.9576,44.0813,43.9507,44.0401,170500.0
2009-10-13 15:20:00,64.06,64.24,64.02,64.22,131400.0,44.0263,44.15,43.9988,44.1363,131400.0
2009-10-13 15:30:00,64.21,64.31,64.09,64.15,306400.0,44.1294,44.1981,44.0469,44.0882,306400.0
2009-10-13 15:40:00,64.15,64.26,64.12,64.12,316600.0,44.0882,44.1638,44.0676,44.0676,316600.0
2009-10-13 15:50:00,64.13,64.24,63.97,64.23,494900.0,44.0744,44.15,43.9645,44.1432,494900.0
2009-10-14 09:30:00,64.97,65.69,64.91,65.58,600400.0,44.6517,45.1466,44.6105,45.071,600400.0
2009-10-14 09:40:00,65.6,65.7,65.22,65.27,309900.0,45.0847,45.1534,44.8235,44.8579,309900.0
2009-10-14 09:50:00,65.26,65.57,65.26,65.45,321300.0,44.851,45.0641,44.851,44.9816,321300.0
2009-10-14 10:00:00,65.44,65.47,65.27,65.33,267600.0,44.9747,44.9954,44.8579,44.8991,267600.0
2009-10-14 10:10:00,65.33,65.53,65.28,65.35,241200.0,44.8991,45.0366,44.8648,44.9129,241200.0
2009-10-14 10:20:00,65.35,65.48,65.32,65.36,295600.0,44.9129,45.0022,44.8923,44.9198,295600.0
2009-10-14 10:30:00,65.36,65.41,65.23,65.34,284500.0,44.9198,44.9541,44.8304,44.906,284500.0
2009-10-14 10:40:00,65.34,65.49,65.31,65.42,156700.0,44.906,45.0091,44.8854,44.961,156700.0
2009-10-14 10:50:00,65.42,65.65,65.42,65.48,148400.0,44.961,45.1191,44.961,45.0022,148400.0
2009-10-14 11:00:00,65.48,65.63,65.43,65.5,181800.0,45.0022,45.1053,44.9679,45.016,181800.0
2009-10-14 11:10:00,65.48,65.65,65.45,65.61,97900.0,45.0022,45.1191,44.9816,45.0916,97900.0
2009-10-14 11:20:00,65.61,65.7,65.56,65.68,136000.0,45.0916,45.1534,45.0572,45.1397,136000.0
2009-10-14 11:30:00,65.68,65.68,65.58,65.58,126500.0,45.1397,45.1397,45.071,45.071,126500.0
2009-10-14 11:40:00,65.59,65.6,65.45,65.59,95300.0,45.0778,45.0847,44.9816,45.0778,95300.0
2009-10-14 11:50:00,65.59,65.62,65.4,65.45,111600.0,45.0778,45.0985,44.9473,44.9816,111600.0
2009-10-14 12:00:00,65.45,65.55,65.44,65.52,135400.0,44.9816,45.0503,44.9747,45.0297,135400.0
2009-10-14 12:10:00,65.5,65.53,65.37,65.4,264900.0,45.016,45.0366,44.9266,44.9473,264900.0
2009-10-14 12:20:00,65.4,65.47,65.32,65.4,304000.0,44.9473,44.9954,44.8923,44.9473,304000.0
2009-10-14 12:30:00,65.4,65.56,65.39,65.5,172300.0,44.9473,45.0572,44.9404,45.016,172300.0
2009-10-14 12:40:00,65.5,65.62,65.48,65.54,125000.0,45.016,45.0985,45.0022,45.0435,125000.0
2009-10-14 12:50:00,65.55,65.75,65.55,65.73,131900.0,45.0503,45.1878,45.0503,45.1741,131900.0
2009-10-14 13:00:00,65.74,65.75,65.64,65.72,156400.0,45.1809,45.1878,45.1122,45.1672,156400.0
2009-10-14 13:10:00,65.72,65.85,65.7,65.82,135900.0,45.1672,45.2565,45.1534,45.2359,135900.0
2009-10-14 13:20:00,65.85,65.93,65.66,65.67,167300.0,45.2565,45.3115,45.1259,45.1328,167300.0
2009-10-14 13:30:00,65.67,65.72,65.47,65.63,175500.0,45.1328,45.1672,44.9954,45.1053,175500.0
2009-10-14 13:40:00,65.64,65.69,65.61,65.65,101100.0,45.1122,45.1466,45.0916,45.1191,101100.0
2009-10-14 13:50:00,65.67,65.71,65.55,65.71,83500.0,45.1328,45.1603,45.0503,45.1603,83500.0
2009-10-14 14:00:00,65.69,65.74,65.59,65.61,143300.0,45.1466,45.1809,45.0778,45.0916,143300.0
2009-10-14 14:10:00,65.6,65.78,65.51,65.74,146100.0,45.0847,45.2084,45.0229,45.1809,146100.0
2009-10-14 14:20:00,65.74,65.82,65.64,65.68,111300.0,45.1809,45.2359,45.1122,45.1397,111300.0
2009-10-14 14:30:00,65.68,65.7,65.52,65.63,135000.0,45.1397,45.1534,45.0297,45.1053,135000.0
2009-10-14 14:40:00,65.63,65.65,65.4,65.56,160200.0,45.1053,45.1191,44.9473,45.0572,160200.0
2009-10-14 14:50:00,65.57,65.76,65.5,65.65,243500.0,45.0641,45.1947,45.016,45.1191,243500.0
2009-10-14 15:00:00,65.63,65.9,65.63,65.87,203800.0,45.1053,45.2909,45.1053,45.2703,203800.0
2009-10-14 15:10:00,65.85,65.97,65.82,65.93,220000.0,45.2565,45.339,45.2359,45.3115,220000.0
2009-10-14 15:20:00,65.93,66.03,65.89,65.98,317700.0,45.3115,45.3802,45.284,45.3459,317700.0
2009-10-14 15:30:00,65.98,66.09,65.93,66.07,318400.0,45.3459,45.4215,45.3115,45.4077,318400.0
2009-10-14 15:40:00,66.07,66.1,65.8,65.85,379200.0,45.4077,45.4283,45.2222,45.2565,379200.0
2009-10-14 15:50:00,65.85,66.18,65.84,66.09,774600.0,45.2565,45.4833,45.2497,45.4215,774600.0
2009-10-15 09:30:00,65.86,66.49,65.7,66.41,589200.0,45.2634,45.6964,45.1534,45.6414,589200.0
2009-10-15 09:40:00,66.4,66.43,65.94,66.11,497000.0,45.6345,45.6551,45.3184,45.4352,497000.0
2009-10-15 09:50:00,66.12,66.51,66.08,66.49,310900.0,45.4421,45.7101,45.4146,45.6964,310900.0
2009-10-15 10:00:00,66.48,66.61,66.26,66.43,411100.0,45.6895,45.7788,45.5383,45.6551,411100.0
2009-10-15 10:10:00,66.45,66.63,66.26,66.54,329600.0,45.6689,45.7926,45.5383,45.7307,329600.0
2009-10-15 10:20:00,66.52,66.78,66.49,66.71,198800.0,45.717,45.8957,45.6964,45.8476,198800.0
2009-10-15 10:30:00,66.7,66.86,66.46,66.56,398200.0,45.8407,45.9507,45.6758,45.7445,398200.0
2009-10-15 10:40:00,66.56,66.58,66.34,66.44,166700.0,45.7445,45.7582,45.5933,45.662,166700.0
2009-10-15 10:50:00,66.43,66.81,66.4,66.77,168700.0,45.6551,45.9163,45.6345,45.8888,168700.0
2009-10-15 11:00:00,66.78,67.3,66.78,67.1,506800.0,45.8957,46.2531,45.8957,46.1156,506800.0
2009-10-15 11:10:00,67.1,67.18,67.0,67.03,337100.0,46.1156,46.1706,46.0469,46.0675,337100.0
2009-10-15 11:20:00,67.01,67.07,66.79,66.8,306700.0,46.0538,46.095,45.9026,45.9094,306700.0
2009-10-15 11:30:00,66.81,66.89,66.59,66.82,232200.0,45.9163,45.9713,45.7651,45.9232,232200.0
2009-10-15 11:40:00,66.83,67.0,66.78,66.95,174100.0,45.93,46.0469,45.8957,46.0125,174100.0
2009-10-15 11:50:00,66.95,67.2,66.92,67.15,213700.0,46.0125,46.1843,45.9919,46.15,213700.0
2009-10-15 12:00:00,67.13,67.38,67.12,67.32,150000.0,46.1362,46.308,46.1294,46.2668,150000.0
2009-10-15 12:10:00,67.32,67.55,67.29,67.53,213600.0,46.2668,46.4249,46.2462,46.4111,213600.0
2009-10-15 12:20:00,67.53,67.55,67.39,67.4,91000.0,46.4111,46.4249,46.3149,46.3218,91000.0
2009-10-15 12:30:00,67.39,67.75,67.39,67.64,161100.0,46.3149,46.5623,46.3149,46.4867,161100.0
2009-10-15 12:40:00,67.64,67.96,67.64,67.93,359600.0,46.4867,46.7067,46.4867,46.686,359600.0
2009-10-15 12:50:00,67.93,68.08,67.9,67.98,320600.0,46.686,46.7891,46.6654,46.7204,320600.0
2009-10-15 13:00:00,67.97,68.36,67.95,68.32,285500.0,46.7135,46.9816,46.6998,46.9541,285500.0
2009-10-15 13:10:00,68.32,68.39,68.23,68.25,326200.0,46.9541,47.0022,46.8922,46.906,326200.0
2009-10-15 13:20:00,68.25,68.54,68.18,68.52,247900.0,46.906,47.1053,46.8579,47.0915,247900.0
2009-10-15 13:30:00,68.53,68.61,68.45,68.51,216200.0,47.0984,47.1534,47.0434,47.0847,216200.0
2009-10-15 13:40:00,68.51,68.51,68.29,68.36,294400.0,47.0847,47.0847,46.9335,46.9816,294400.0
2009-10-15 13:50:00,68.36,68.61,68.33,68.5,268600.0,46.9816,47.1534,46.9609,47.0778,268600.0
2009-10-15 14:00:00,68.5,68.7,68.45,68.68,223100.0,47.0778,47.2152,47.0434,47.2015,223100.0
2009-10-15 14:10:00,68.68,68.7,68.56,68.7,322300.0,47.2015,47.2152,47.119,47.2152,322300.0
2009-10-15 14:20:00,68.7,68.7,68.52,68.53,262900.0,47.2152,47.2152,47.0915,47.0984,262900.0
2009-10-15 14:30:00,68.52,68.56,68.47,68.5,284600.0,47.0915,47.119,47.0572,47.0778,284600.0
2009-10-15 14:40:00,68.49,68.58,68.43,68.53,224000.0,47.0709,47.1328,47.0297,47.0984,224000.0
2009-10-15 14:50:00,68.53,68.75,68.53,68.75,192300.0,47.0984,47.2496,47.0984,47.2496,192300.0
2009-10-15 15:00:00,68.75,68.8,68.68,68.7,317400.0,47.2496,47.284,47.2015,47.2152,317400.0
2009-10-15 15:10:00,68.69,68.76,68.52,68.76,460700.0,47.2084,47.2565,47.0915,47.2565,460700.0
2009-10-15 15:20:00,68.75,68.96,68.74,68.78,556300.0,47.2496,47.3939,47.2427,47.2702,556300.0
2009-10-15 15:30:00,68.73,68.94,68.73,68.82,387500.0,47.2359,47.3802,47.2359,47.2977,387500.0
2009-10-15 15:40:00,68.82,68.88,68.64,68.64,519000.0,47.2977,47.3389,47.174,47.174,519000.0
2009-10-15 15:50:00,68.64,68.87,68.61,68.84,1091500.0,47.174,47.3321,47.1534,47.3115,1091500.0
2009-10-16 09:30:00,68.25,68.74,67.94,68.67,1281400.0,46.906,47.2427,46.6929,47.1946,1281400.0
2009-10-16 09:40:00,68.67,69.53,68.44,69.32,806700.0,47.1946,47.7857,47.0365,47.6413,806700.0
2009-10-16 09:50:00,69.35,69.51,68.95,69.32,977000.0,47.662,47.7719,47.3871,47.6413,977000.0
2009-10-16 10:00:00,69.33,69.37,68.51,68.59,790100.0,47.6482,47.6757,47.0847,47.1396,790100.0
2009-10-16 10:10:00,68.57,68.76,68.25,68.55,540000.0,47.1259,47.2565,46.906,47.1121,540000.0
2009-10-16 10:20:00,68.55,68.83,68.5,68.69,316000.0,47.1121,47.3046,47.0778,47.2084,316000.0
2009-10-16 10:30:00,68.67,68.74,68.47,68.48,266800.0,47.1946,47.2427,47.0572,47.064,266800.0
2009-10-16 10:40:00,68.5,68.5,68.12,68.14,297700.0,47.0778,47.0778,46.8166,46.8304,297700.0
2009-10-16 10:50:00,68.14,68.19,67.92,68.07,247300.0,46.8304,46.8647,46.6792,46.7823,247300.0
2009-10-16 11:00:00,68.06,68.68,68.02,68.38,338400.0,46.7754,47.2015,46.7479,46.9953,338400.0
2009-10-16 11:10:00,68.37,68.56,68.3,68.55,216600.0,46.9884,47.119,46.9403,47.1121,216600.0
2009-10-16 11:20:00,68.55,68.56,68.27,68.45,272200.0,47.1121,47.119,46.9197,47.0434,272200.0
2009-10-16 11:30:00,68.48,68.52,68.33,68.36,191600.0,47.064,47.0915,46.9609,46.9816,191600.0
2009-10-16 11:40:00,68.37,68.42,68.2,68.36,109800.0,46.9884,47.0228,46.8716,46.9816,109800.0
2009-10-16 11:50:00,68.36,68.68,68.35,68.63,146700.0,46.9816,47.2015,46.9747,47.1671,146700.0
2009-10-16 12:00:00,68.67,68.74,68.6,68.71,157500.0,47.1946,47.2427,47.1465,47.2221,157500.0
2009-10-16 12:10:00,68.72,68.73,68.51,68.51,131500.0,47.229,47.2359,47.0847,47.0847,131500.0
2009-10-16 12:20:00,68.54,68.65,68.39,68.52,103600.0,47.1053,47.1809,47.0022,47.0915,103600.0
2009-10-16 12:30:00,68.5,68.8,68.5,68.79,115400.0,47.0778,47.284,47.0778,47.2771,115400.0
2009-10-16 12:40:00,68.78,68.82,68.54,68.63,163800.0,47.2702,47.2977,47.1053,47.1671,163800.0
2009-10-16 12:50:00,68.62,68.74,68.59,68.68,148900.0,47.1603,47.2427,47.1396,47.2015,148900.0
2009-10-16 13:00:00,68.68,68.75,68.6,68.69,94900.0,47.2015,47.2496,47.1465,47.2084,94900.0
2009-10-16 13:10:00,68.68,68.88,68.67,68.86,139000.0,47.2015,47.3389,47.1946,47.3252,139000.0
2009-10-16 13:20:00,68.86,69.3,68.85,69.26,339700.0,47.3252,47.6276,47.3183,47.6001,339700.0
2009-10-16 13:30:00,69.27,69.39,69.09,69.34,278000.0,47.607,47.6895,47.4833,47.6551,278000.0
2009-10-16 13:40:00,69.36,69.5,69.31,69.47,220400.0,47.6688,47.7651,47.6345,47.7444,220400.0
2009-10-16 13:50:00,69.45,69.62,69.25,69.25,193800.0,47.7307,47.8475,47.5932,47.5932,193800.0
2009-10-16 14:00:00,69.25,69.26,69.0,69.04,168700.0,47.5932,47.6001,47.4214,47.4489,168700.0
2009-10-16 14:10:00,69.05,69.05,68.57,68.99,159200.0,47.4558,47.4558,47.1259,47.4145,159200.0
2009-10-16 14:20:00,69.0,69.19,68.94,69.05,229600.0,47.4214,47.552,47.3802,47.4558,229600.0
2009-10-16 14:30:00,69.03,69.03,68.93,69.02,135900.0,47.442,47.442,47.3733,47.4352,135900.0
2009-10-16 14:40:00,69.02,69.02,68.79,68.86,164700.0,47.4352,47.4352,47.2771,47.3252,164700.0
2009-10-16 14:50:00,68.86,68.89,68.73,68.73,148700.0,47.3252,47.3458,47.2359,47.2359,148700.0
2009-10-16 15:00:00,68.74,68.88,68.74,68.77,160900.0,47.2427,47.3389,47.2427,47.2633,160900.0
2009-10-16 15:10:00,68.76,68.99,68.76,68.89,201400.0,47.2565,47.4145,47.2565,47.3458,201400.0
2009-10-16 15:20:00,68.88,68.94,68.83,68.91,162300.0,47.3389,47.3802,47.3046,47.3596,162300.0
2009-10-16 15:30:00,68.9,69.18,68.85,69.09,238000.0,47.3527,47.5451,47.3183,47.4833,238000.0
2009-10-16 15:40:00,69.09,69.25,69.04,69.21,383000.0,47.4833,47.5932,47.4489,47.5657,383000.0
2009-10-16 15:50:00,69.21,69.21,68.84,69.07,919300.0,47.5657,47.5657,47.3115,47.4695,919300.0
2009-10-19 09:30:00,69.06,69.24,68.72,69.07,390100.0,47.4627,47.5864,47.229,47.4695,390100.0
2009-10-19 09:40:00,69.06,69.26,68.75,68.86,268800.0,47.4627,47.6001,47.2496,47.3252,268800.0
2009-10-19 09:50:00,68.83,68.84,68.31,68.57,226400.0,47.3046,47.3115,46.9472,47.1259,226400.0
2009-10-19 10:00:00,68.55,68.9,68.52,68.76,223300.0,47.1121,47.3527,47.0915,47.2565,223300.0
2009-10-19 10:10:00,68.78,68.85,68.43,68.53,214900.0,47.2702,47.3183,47.0297,47.0984,214900.0
2009-10-19 10:20:00,68.53,69.06,68.53,69.02,185500.0,47.0984,47.4627,47.0984,47.4352,185500.0
2009-10-19 10:30:00,69.0,69.2,69.0,69.15,176900.0,47.4214,47.5589,47.4214,47.5245,176900.0
2009-10-19 10:40:00,69.16,69.47,69.12,69.28,203800.0,47.5314,47.7444,47.5039,47.6139,203800.0
2009-10-19 10:50:00,69.27,69.47,69.23,69.31,125000.0,47.607,47.7444,47.5795,47.6345,125000.0
2009-10-19 11:00:00,69.32,69.37,69.15,69.2,110400.0,47.6413,47.6757,47.5245,47.5589,110400.0
2009-10-19 11:10:00,69.22,69.37,69.18,69.32,115800.0,47.5726,47.6757,47.5451,47.6413,115800.0
2009-10-19 11:20:00,69.32,69.56,69.27,69.5,140600.0,47.6413,47.8063,47.607,47.7651,140600.0
2009-10-19 11:30:00,69.51,69.53,69.34,69.49,118800.0,47.7719,47.7857,47.6551,47.7582,118800.0
2009-10-19 11:40:00,69.47,69.55,69.45,69.48,74800.0,47.7444,47.7994,47.7307,47.7513,74800.0
2009-10-19 11:50:00,69.48,69.62,69.48,69.52,122900.0,47.7513,47.8475,47.7513,47.7788,122900.0
2009-10-19 12:00:00,69.53,69.57,69.41,69.44,119100.0,47.7857,47.8132,47.7032,47.7238,119100.0
2009-10-19 12:10:00,69.44,69.53,69.37,69.44,86900.0,47.7238,47.7857,47.6757,47.7238,86900.0
2009-10-19 12:20:00,69.44,69.51,69.36,69.4,149100.0,47.7238,47.7719,47.6688,47.6963,149100.0
2009-10-19 12:30:00,69.4,69.48,69.4,69.45,77800.0,47.6963,47.7513,47.6963,47.7307,77800.0
2009-10-19 12:40:00,69.46,69.58,69.45,69.45,136700.0,47.7376,47.82,47.7307,47.7307,136700.0
2009-10-19 12:50:00,69.46,69.46,69.32,69.36,85100.0,47.7376,47.7376,47.6413,47.6688,85100.0
2009-10-19 13:00:00,69.37,69.53,69.33,69.52,116800.0,47.6757,47.7857,47.6482,47.7788,116800.0
2009-10-19 13:10:00,69.52,69.67,69.5,69.65,368200.0,47.7788,47.8819,47.7651,47.8681,368200.0
2009-10-19 13:20:00,69.64,69.74,69.55,69.63,221500.0,47.8613,47.93,47.7994,47.8544,221500.0
2009-10-19 13:30:00,69.64,70.0,69.62,69.9,257600.0,47.8613,48.1087,47.8475,48.04,257600.0
2009-10-19 13:40:00,69.9,69.99,69.81,69.84,195300.0,48.04,48.1018,47.9781,47.9987,195300.0
2009-10-19 13:50:00,69.84,70.0,69.82,69.95,167800.0,47.9987,48.1087,47.985,48.0743,167800.0
2009-10-19 14:00:00,69.96,69.97,69.82,69.85,200500.0,48.0812,48.0881,47.985,48.0056,200500.0
2009-10-19 14:10:00,69.85,70.14,69.84,70.1,204100.0,48.0056,48.2049,47.9987,48.1774,204100.0
2009-10-19 14:20:00,70.1,70.28,70.07,70.19,288000.0,48.1774,48.3011,48.1568,48.2393,288000.0
2009-10-19 14:30:00,70.21,70.49,70.19,70.48,279800.0,48.253,48.4454,48.2393,48.4386,279800.0
2009-10-19 14:40:00,70.48,70.65,70.45,70.64,363700.0,48.4386,48.5554,48.418,48.5485,363700.0
2009-10-19 14:50:00,70.64,70.7,70.56,70.67,258400.0,48.5485,48.5898,48.4936,48.5692,258400.0
2009-10-19 15:00:00,70.68,70.7,70.55,70.59,311200.0,48.576,48.5898,48.4867,48.5142,311200.0
2009-10-19 15:10:00,70.6,70.75,70.53,70.73,315600.0,48.521,48.6241,48.4729,48.6104,315600.0
2009-10-19 15:20:00,70.74,70.74,70.6,70.72,310300.0,48.6173,48.6173,48.521,48.6035,310300.0
2009-10-19 15:30:00,70.72,70.78,70.69,70.78,370700.0,48.6035,48.6448,48.5829,48.6448,370700.0
2009-10-19 15:40:00,70.78,71.09,70.72,71.08,718800.0,48.6448,48.8578,48.6035,48.8509,718800.0
2009-10-19 15:50:00,71.09,71.1,70.76,70.77,957400.0,48.8578,48.8647,48.631,48.6379,957400.0
2009-10-20 09:30:00,70.32,70.59,69.84,69.93,583100.0,48.3286,48.5142,47.9987,48.0606,583100.0
2009-10-20 09:40:00,69.97,70.34,69.58,69.99,441900.0,48.0881,48.3424,47.82,48.1018,441900.0
2009-10-20 09:50:00,69.99,70.03,69.64,69.96,343100.0,48.1018,48.1293,47.8613,48.0812,343100.0
2009-10-20 10:00:00,69.98,70.19,69.67,69.68,299000.0,48.0949,48.2393,47.8819,47.8888,299000.0
2009-10-20 10:10:00,69.68,69.74,69.13,69.36,314200.0,47.8888,47.93,47.5108,47.6688,314200.0
2009-10-20 10:20:00,69.36,69.74,69.22,69.59,209100.0,47.6688,47.93,47.5726,47.8269,209100.0
2009-10-20 10:30:00,69.56,69.98,69.47,69.89,243300.0,47.8063,48.0949,47.7444,48.0331,243300.0
2009-10-20 10:40:00,69.89,70.01,69.54,69.55,183200.0,48.0331,48.1156,47.7925,47.7994,183200.0
2009-10-20 10:50:00,69.57,69.93,69.54,69.69,231200.0,47.8132,48.0606,47.7925,47.8956,231200.0
2009-10-20 11:00:00,69.69,69.82,69.59,69.65,207300.0,47.8956,47.985,47.8269,47.8681,207300.0
2009-10-20 11:10:00,69.64,69.67,69.35,69.48,377600.0,47.8613,47.8819,47.662,47.7513,377600.0
2009-10-20 11:20:00,69.49,69.53,68.89,69.04,373600.0,47.7582,47.7857,47.3458,47.4489,373600.0
2009-10-20 11:30:00,69.05,69.16,68.53,68.53,436700.0,47.4558,47.5314,47.0984,47.0984,436700.0
2009-10-20 11:40:00,68.53,68.72,68.34,68.55,267800.0,47.0984,47.229,46.9678,47.1121,267800.0
2009-10-20 11:50:00,68.55,68.76,68.54,68.61,220800.0,47.1121,47.2565,47.1053,47.1534,220800.0
2009-10-20 12:00:00,68.61,68.69,68.31,68.5,161700.0,47.1534,47.2084,46.9472,47.0778,161700.0
2009-10-20 12:10:00,68.49,68.75,68.42,68.62,118200.0,47.0709,47.2496,47.0228,47.1603,118200.0
2009-10-20 12:20:00,68.61,68.85,68.6,68.78,98500.0,47.1534,47.3183,47.1465,47.2702,98500.0
2009-10-20 12:30:00,68.76,68.8,68.47,68.59,246000.0,47.2565,47.284,47.0572,47.1396,246000.0
2009-10-20 12:40:00,68.59,68.81,68.57,68.79,144100.0,47.1396,47.2908,47.1259,47.2771,144100.0
2009-10-20 12:50:00,68.79,68.95,68.78,68.83,108000.0,47.2771,47.3871,47.2702,47.3046,108000.0
2009-10-20 13:00:00,68.8,69.01,68.8,68.93,114500.0,47.284,47.4283,47.284,47.3733,114500.0
2009-10-20 13:10:00,68.93,69.01,68.8,68.86,156800.0,47.3733,47.4283,47.284,47.3252,156800.0
2009-10-20 13:20:00,68.85,68.9,68.69,68.85,75100.0,47.3183,47.3527,47.2084,47.3183,75100.0
2009-10-20 13:30:00,68.85,68.97,68.82,68.94,110300.0,47.3183,47.4008,47.2977,47.3802,110300.0
2009-10-20 13:40:00,68.95,69.15,68.85,69.15,79600.0,47.3871,47.5245,47.3183,47.5245,79600.0
2009-10-20 13:50:00,69.15,69.15,68.75,68.83,98800.0,47.5245,47.5245,47.2496,47.3046,98800.0
2009-10-20 14:00:00,68.83,69.19,68.78,69.13,127800.0,47.3046,47.552,47.2702,47.5108,127800.0
2009-10-20 14:10:00,69.15,69.43,69.11,69.42,133800.0,47.5245,47.7169,47.497,47.7101,133800.0
2009-10-20 14:20:00,69.43,69.45,69.14,69.3,148200.0,47.7169,47.7307,47.5176,47.6276,148200.0
2009-10-20 14:30:00,69.3,69.43,69.11,69.42,194000.0,47.6276,47.7169,47.497,47.7101,194000.0
2009-10-20 14:40:00,69.44,69.48,69.01,69.06,182100.0,47.7238,47.7513,47.4283,47.4627,182100.0
2009-10-20 14:50:00,69.05,69.19,68.87,68.91,168100.0,47.4558,47.552,47.3321,47.3596,168100.0
2009-10-20 15:00:00,68.91,69.07,68.63,68.64,283900.0,47.3596,47.4695,47.1671,47.174,283900.0
2009-10-20 15:10:00,68.65,68.74,68.51,68.74,267000.0,47.1809,47.2427,47.0847,47.2427,267000.0
2009-10-20 15:20:00,68.75,68.86,68.55,68.85,174200.0,47.2496,47.3252,47.1121,47.3183,174200.0
2009-10-20 15:30:00,68.86,69.13,68.85,68.97,338900.0,47.3252,47.5108,47.3183,47.4008,338900.0
2009-10-20 15:40:00,68.98,69.13,68.94,69.13,337700.0,47.4077,47.5108,47.3802,47.5108,337700.0
2009-10-20 15:50:00,69.12,69.16,68.98,69.16,646700.0,47.5039,47.5314,47.4077,47.5314,646700.0
2009-10-21 09:30:00,68.57,68.7,68.15,68.44,455600.0,47.1259,47.2152,46.8372,47.0365,455600.0
2009-10-21 09:40:00,68.44,68.71,68.38,68.48,378500.0,47.0365,47.2221,46.9953,47.064,378500.0
2009-10-21 09:50:00,68.49,68.78,68.42,68.45,352100.0,47.0709,47.2702,47.0228,47.0434,352100.0
2009-10-21 10:00:00,68.46,68.97,68.38,68.86,311700.0,47.0503,47.4008,46.9953,47.3252,311700.0
2009-10-21 10:10:00,68.86,68.93,68.63,68.67,266300.0,47.3252,47.3733,47.1671,47.1946,266300.0
2009-10-21 10:20:00,68.67,68.72,68.33,68.5,213700.0,47.1946,47.229,46.9609,47.0778,213700.0
2009-10-21 10:30:00,68.52,69.06,68.36,68.97,515000.0,47.0915,47.4627,46.9816,47.4008,515000.0
2009-10-21 10:40:00,68.96,69.44,68.96,69.27,396700.0,47.3939,47.7238,47.3939,47.607,396700.0
2009-10-21 10:50:00,69.3,69.3,69.12,69.23,454700.0,47.6276,47.6276,47.5039,47.5795,454700.0
2009-10-21 11:00:00,69.23,69.3,69.08,69.3,450800.0,47.5795,47.6276,47.4764,47.6276,450800.0
2009-10-21 11:10:00,69.29,69.4,69.2,69.33,334900.0,47.6207,47.6963,47.5589,47.6482,334900.0
2009-10-21 11:20:00,69.33,69.8,69.27,69.79,307900.0,47.6482,47.9712,47.607,47.9644,307900.0
2009-10-21 11:30:00,69.79,69.89,69.59,69.79,325200.0,47.9644,48.0331,47.8269,47.9644,325200.0
2009-10-21 11:40:00,69.81,69.94,69.52,69.52,180700.0,47.9781,48.0674,47.7788,47.7788,180700.0
2009-10-21 11:50:00,69.54,69.57,69.23,69.51,206300.0,47.7925,47.8132,47.5795,47.7719,206300.0
2009-10-21 12:00:00,69.51,69.72,69.45,69.47,128000.0,47.7719,47.9162,47.7307,47.7444,128000.0
2009-10-21 12:10:00,69.47,69.53,69.37,69.47,191800.0,47.7444,47.7857,47.6757,47.7444,191800.0
2009-10-21 12:20:00,69.48,69.52,69.39,69.5,130400.0,47.7513,47.7788,47.6895,47.7651,130400.0
2009-10-21 12:30:00,69.5,69.76,69.42,69.7,252700.0,47.7651,47.9437,47.7101,47.9025,252700.0
2009-10-21 12:40:00,69.71,69.89,69.63,69.87,158800.0,47.9094,48.0331,47.8544,48.0193,158800.0
2009-10-21 12:50:00,69.87,70.0,69.78,69.99,210400.0,48.0193,48.1087,47.9575,48.1018,210400.0
2009-10-21 13:00:00,69.99,70.0,69.7,69.76,134100.0,48.1018,48.1087,47.9025,47.9437,134100.0
2009-10-21 13:10:00,69.76,69.87,69.74,69.86,137600.0,47.9437,48.0193,47.93,48.0125,137600.0
2009-10-21 13:20:00,69.89,69.99,69.85,69.94,314600.0,48.0331,48.1018,48.0056,48.0674,314600.0
2009-10-21 13:30:00,69.92,70.03,69.79,69.9,153400.0,48.0537,48.1293,47.9644,48.04,153400.0
2009-10-21 13:40:00,69.9,69.93,69.7,69.75,155400.0,48.04,48.0606,47.9025,47.9369,155400.0
2009-10-21 13:50:00,69.75,69.86,69.69,69.77,210100.0,47.9369,48.0125,47.8956,47.9506,210100.0
2009-10-21 14:00:00,69.78,69.97,69.74,69.92,318800.0,47.9575,48.0881,47.93,48.0537,318800.0
2009-10-21 14:10:00,69.93,69.93,69.45,69.55,274900.0,48.0606,48.0606,47.7307,47.7994,274900.0
2009-10-21 14:20:00,69.54,69.66,69.43,69.52,247500.0,47.7925,47.875,47.7169,47.7788,247500.0
2009-10-21 14:30:00,69.52,69.57,69.27,69.34,197400.0,47.7788,47.8132,47.607,47.6551,197400.0
2009-10-21 14:40:00,69.35,69.78,69.29,69.71,168300.0,47.662,47.9575,47.6207,47.9094,168300.0
2009-10-21 14:50:00,69.71,69.75,69.53,69.6,158100.0,47.9094,47.9369,47.7857,47.8338,158100.0
2009-10-21 15:00:00,69.61,69.61,69.47,69.48,456200.0,47.8407,47.8407,47.7444,47.7513,456200.0
2009-10-21 15:10:00,69.48,69.54,69.23,69.31,353500.0,47.7513,47.7925,47.5795,47.6345,353500.0
2009-10-21 15:20:00,69.31,69.31,68.5,68.5,612200.0,47.6345,47.6345,47.0778,47.0778,612200.0
2009-10-21 15:30:00,68.5,68.54,68.09,68.47,918700.0,47.0778,47.1053,46.796,47.0572,918700.0
2009-10-21 15:40:00,68.45,68.56,67.86,68.06,809700.0,47.0434,47.119,46.6379,46.7754,809700.0
2009-10-21 15:50:00,68.06,68.13,67.79,67.94,791400.0,46.7754,46.8235,46.5898,46.6929,791400.0
2009-10-22 09:30:00,67.76,67.94,67.5,67.53,521200.0,46.5692,46.6929,46.3905,46.4111,521200.0
2009-10-22 09:40:00,67.51,67.58,67.11,67.15,371400.0,46.3974,46.4455,46.1225,46.15,371400.0
2009-10-22 09:50:00,67.14,67.33,66.86,67.07,441100.0,46.1431,46.2737,45.9507,46.095,441100.0
2009-10-22 10:00:00,67.07,67.39,66.86,67.33,363900.0,46.095,46.3149,45.9507,46.2737,363900.0
2009-10-22 10:10:00,67.36,67.84,67.21,67.82,344300.0,46.2943,46.6242,46.1912,46.6104,344300.0
2009-10-22 10:20:00,67.83,68.2,67.66,68.08,318700.0,46.6173,46.8716,46.5005,46.7891,318700.0
2009-10-22 10:30:00,68.09,68.25,67.7,67.78,271100.0,46.796,46.906,46.528,46.583,271100.0
2009-10-22 10:40:00,67.79,67.95,67.48,67.5,221200.0,46.5898,46.6998,46.3768,46.3905,221200.0
2009-10-22 10:50:00,67.49,68.14,67.46,68.09,246700.0,46.3836,46.8304,46.363,46.796,246700.0
2009-10-22 11:00:00,68.08,68.25,68.0,68.13,141500.0,46.7891,46.906,46.7342,46.8235,141500.0
2009-10-22 11:10:00,68.14,68.24,67.98,68.05,101900.0,46.8304,46.8991,46.7204,46.7685,101900.0
2009-10-22 11:20:00,68.06,68.29,67.96,68.14,113000.0,46.7754,46.9335,46.7067,46.8304,113000.0
2009-10-22 11:30:00,68.14,68.15,67.84,67.95,212300.0,46.8304,46.8372,46.6242,46.6998,212300.0
2009-10-22 11:40:00,67.96,68.4,67.94,68.27,202500.0,46.7067,47.0091,46.6929,46.9197,202500.0
2009-10-22 11:50:00,68.28,68.33,67.92,67.93,133400.0,46.9266,46.9609,46.6792,46.686,133400.0
2009-10-22 12:00:00,67.92,67.98,67.83,67.91,143700.0,46.6792,46.7204,46.6173,46.6723,143700.0
2009-10-22 12:10:00,67.91,68.02,67.74,67.81,115900.0,46.6723,46.7479,46.5555,46.6036,115900.0
2009-10-22 12:20:00,67.8,67.81,67.06,67.13,377900.0,46.5967,46.6036,46.0881,46.1362,377900.0
2009-10-22 12:30:00,67.13,67.51,67.12,67.41,210700.0,46.1362,46.3974,46.1294,46.3287,210700.0
2009-10-22 12:40:00,67.41,67.86,67.41,67.73,117200.0,46.3287,46.6379,46.3287,46.5486,117200.0
2009-10-22 12:50:00,67.73,67.95,67.73,67.8,93400.0,46.5486,46.6998,46.5486,46.5967,93400.0
2009-10-22 13:00:00,67.82,67.87,67.63,67.65,155400.0,46.6104,46.6448,46.4799,46.4936,155400.0
2009-10-22 13:10:00,67.64,67.68,67.44,67.5,165800.0,46.4867,46.5142,46.3493,46.3905,165800.0
2009-10-22 13:20:00,67.5,67.53,67.42,67.47,231800.0,46.3905,46.4111,46.3355,46.3699,231800.0
2009-10-22 13:30:00,67.47,67.53,67.42,67.5,202300.0,46.3699,46.4111,46.3355,46.3905,202300.0
2009-10-22 13:40:00,67.5,67.56,67.38,67.47,197600.0,46.3905,46.4318,46.308,46.3699,197600.0
2009-10-22 13:50:00,67.48,67.74,67.47,67.74,219600.0,46.3768,46.5555,46.3699,46.5555,219600.0
2009-10-22 14:00:00,67.74,67.93,67.65,67.68,365800.0,46.5555,46.686,46.4936,46.5142,365800.0
2009-10-22 14:10:00,67.67,67.93,67.55,67.91,478300.0,46.5074,46.686,46.4249,46.6723,478300.0
2009-10-22 14:20:00,67.91,68.18,67.89,68.07,277300.0,46.6723,46.8579,46.6586,46.7823,277300.0
2009-10-22 14:30:00,68.08,68.4,68.07,68.37,299200.0,46.7891,47.0091,46.7823,46.9884,299200.0
2009-10-22 14:40:00,68.37,68.43,67.92,67.98,266600.0,46.9884,47.0297,46.6792,46.7204,266600.0
2009-10-22 14:50:00,67.99,68.29,67.94,68.26,202700.0,46.7273,46.9335,46.6929,46.9128,202700.0
2009-10-22 15:00:00,68.27,68.52,68.17,68.49,296200.0,46.9197,47.0915,46.851,47.0709,296200.0
2009-10-22 15:10:00,68.47,68.67,68.38,68.58,376600.0,47.0572,47.1946,46.9953,47.1328,376600.0
2009-10-22 15:20:00,68.58,68.88,68.57,68.81,381900.0,47.1328,47.3389,47.1259,47.2908,381900.0
2009-10-22 15:30:00,68.82,68.86,68.59,68.7,252900.0,47.2977,47.3252,47.1396,47.2152,252900.0
2009-10-22 15:40:00,68.7,68.87,68.62,68.77,299000.0,47.2152,47.3321,47.1603,47.2633,299000.0
2009-10-22 15:50:00,68.78,68.81,68.49,68.53,637100.0,47.2702,47.2908,47.0709,47.0984,637100.0
2009-10-23 09:30:00,68.23,68.54,67.01,67.04,1451100.0,46.8922,47.1053,46.0538,46.0744,1451100.0
2009-10-23 09:40:00,67.01,67.5,66.63,66.71,1036400.0,46.0538,46.3905,45.7926,45.8476,1036400.0
2009-10-23 09:50:00,66.71,67.2,66.41,67.18,667800.0,45.8476,46.1843,45.6414,46.1706,667800.0
2009-10-23 10:00:00,67.14,67.52,66.51,66.64,795200.0,46.1431,46.4043,45.7101,45.7995,795200.0
2009-10-23 10:10:00,66.64,66.73,66.3,66.7,449000.0,45.7995,45.8613,45.5658,45.8407,449000.0
2009-10-23 10:20:00,66.71,67.04,66.54,66.95,553500.0,45.8476,46.0744,45.7307,46.0125,553500.0
2009-10-23 10:30:00,66.95,66.96,66.51,66.57,478900.0,46.0125,46.0194,45.7101,45.7514,478900.0
2009-10-23 10:40:00,66.61,66.62,66.16,66.52,379200.0,45.7788,45.7857,45.4696,45.717,379200.0
2009-10-23 10:50:00,66.53,66.68,66.22,66.4,330600.0,45.7239,45.827,45.5108,45.6345,330600.0
2009-10-23 11:00:00,66.39,66.41,66.07,66.37,263000.0,45.6277,45.6414,45.4077,45.6139,263000.0
2009-10-23 11:10:00,66.39,66.52,65.3,65.38,486200.0,45.6277,45.717,44.8785,44.9335,486200.0
2009-10-23 11:20:00,65.41,65.69,65.18,65.63,457100.0,44.9541,45.1466,44.7961,45.1053,457100.0
2009-10-23 11:30:00,65.63,65.8,65.42,65.78,262500.0,45.1053,45.2222,44.961,45.2084,262500.0
2009-10-23 11:40:00,65.78,65.9,65.65,65.81,199600.0,45.2084,45.2909,45.1191,45.229,199600.0
2009-10-23 11:50:00,65.8,66.0,65.78,65.91,229300.0,45.2222,45.3596,45.2084,45.2978,229300.0
2009-10-23 12:00:00,65.91,66.23,65.88,66.13,186600.0,45.2978,45.5177,45.2771,45.449,186600.0
2009-10-23 12:10:00,66.11,66.11,65.85,65.98,145600.0,45.4352,45.4352,45.2565,45.3459,145600.0
2009-10-23 12:20:00,65.95,66.17,65.55,65.84,312100.0,45.3253,45.4765,45.0503,45.2497,312100.0
2009-10-23 12:30:00,65.83,66.14,65.72,66.05,132000.0,45.2428,45.4558,45.1672,45.394,132000.0
2009-10-23 12:40:00,66.04,66.39,65.98,66.29,119500.0,45.3871,45.6277,45.3459,45.5589,119500.0
2009-10-23 12:50:00,66.24,66.29,65.85,65.85,109000.0,45.5246,45.5589,45.2565,45.2565,109000.0
2009-10-23 13:00:00,65.84,65.91,65.68,65.81,165900.0,45.2497,45.2978,45.1397,45.229,165900.0
2009-10-23 13:10:00,65.8,65.98,65.79,65.8,124100.0,45.2222,45.3459,45.2153,45.2222,124100.0
2009-10-23 13:20:00,65.78,65.79,65.5,65.54,172400.0,45.2084,45.2153,45.016,45.0435,172400.0
2009-10-23 13:30:00,65.53,65.67,64.89,64.98,559800.0,45.0366,45.1328,44.5968,44.6586,559800.0
2009-10-23 13:40:00,64.94,65.28,64.9,65.07,274700.0,44.6311,44.8648,44.6036,44.7205,274700.0
2009-10-23 13:50:00,65.08,65.27,65.0,65.16,131600.0,44.7273,44.8579,44.6723,44.7823,131600.0
2009-10-23 14:00:00,65.16,65.3,65.06,65.25,364700.0,44.7823,44.8785,44.7136,44.8442,364700.0
2009-10-23 14:10:00,65.23,65.44,65.19,65.31,230800.0,44.8304,44.9747,44.8029,44.8854,230800.0
2009-10-23 14:20:00,65.31,65.64,65.3,65.53,241300.0,44.8854,45.1122,44.8785,45.0366,241300.0
2009-10-23 14:30:00,65.53,65.77,65.44,65.6,548300.0,45.0366,45.2015,44.9747,45.0847,548300.0
2009-10-23 14:40:00,65.6,65.8,65.52,65.59,498200.0,45.0847,45.2222,45.0297,45.0778,498200.0
2009-10-23 14:50:00,65.59,65.62,65.12,65.17,175100.0,45.0778,45.0985,44.7548,44.7892,175100.0
2009-10-23 15:00:00,65.18,65.18,64.8,64.81,595600.0,44.7961,44.7961,44.5349,44.5418,595600.0
2009-10-23 15:10:00,64.82,64.93,64.62,64.68,537600.0,44.5486,44.6242,44.4112,44.4524,537600.0
2009-10-23 15:20:00,64.68,64.79,64.36,64.53,573800.0,44.4524,44.528,44.2325,44.3493,573800.0
2009-10-23 15:30:00,64.53,64.83,64.0,64.09,1056300.0,44.3493,44.5555,43.9851,44.0469,1056300.0
2009-10-23 15:40:00,64.06,64.52,64.06,64.41,1084300.0,44.0263,44.3425,44.0263,44.2669,1084300.0
2009-10-23 15:50:00,64.41,65.47,64.4,65.2,1211900.0,44.2669,44.9954,44.26,44.8098,1211900.0
2009-10-26 09:30:00,65.15,66.5,65.04,66.35,857600.0,44.7754,45.7032,44.6998,45.6002,857600.0
2009-10-26 09:40:00,66.38,66.88,66.08,66.75,705000.0,45.6208,45.9644,45.4146,45.8751,705000.0
2009-10-26 09:50:00,66.72,67.12,66.6,66.79,708000.0,45.8544,46.1294,45.772,45.9026,708000.0
2009-10-26 10:00:00,66.79,67.1,66.7,67.0,397600.0,45.9026,46.1156,45.8407,46.0469,397600.0
2009-10-26 10:10:00,67.0,67.12,66.67,66.83,347800.0,46.0469,46.1294,45.8201,45.93,347800.0
2009-10-26 10:20:00,66.82,67.23,66.74,67.12,362100.0,45.9232,46.205,45.8682,46.1294,362100.0
2009-10-26 10:30:00,67.09,67.3,66.67,66.79,434100.0,46.1087,46.2531,45.8201,45.9026,434100.0
2009-10-26 10:40:00,66.79,67.17,66.64,67.11,260100.0,45.9026,46.1637,45.7995,46.1225,260100.0
2009-10-26 10:50:00,67.09,67.14,66.66,66.81,180700.0,46.1087,46.1431,45.8132,45.9163,180700.0
2009-10-26 11:00:00,66.81,66.95,66.62,66.85,211400.0,45.9163,46.0125,45.7857,45.9438,211400.0
2009-10-26 11:10:00,66.83,66.86,66.37,66.37,249400.0,45.93,45.9507,45.6139,45.6139,249400.0
2009-10-26 11:20:00,66.37,66.48,66.0,66.1,356400.0,45.6139,45.6895,45.3596,45.4283,356400.0
2009-10-26 11:30:00,66.1,66.11,65.08,65.5,615700.0,45.4283,45.4352,44.7273,45.016,615700.0
2009-10-26 11:40:00,65.5,65.61,65.28,65.33,281000.0,45.016,45.0916,44.8648,44.8991,281000.0
2009-10-26 11:50:00,65.34,65.64,64.92,64.99,294800.0,44.906,45.1122,44.6174,44.6655,294800.0
2009-10-26 12:00:00,64.97,65.15,64.63,64.97,318800.0,44.6517,44.7754,44.4181,44.6517,318800.0
2009-10-26 12:10:00,64.98,65.19,64.84,65.02,184700.0,44.6586,44.8029,44.5624,44.6861,184700.0
2009-10-26 12:20:00,65.03,65.06,64.75,65.04,165500.0,44.693,44.7136,44.5005,44.6998,165500.0
2009-10-26 12:30:00,65.04,65.26,64.83,65.13,129900.0,44.6998,44.851,44.5555,44.7617,129900.0
2009-10-26 12:40:00,65.14,65.18,64.75,64.83,142100.0,44.7686,44.7961,44.5005,44.5555,142100.0
2009-10-26 12:50:00,64.83,65.2,64.82,65.19,144500.0,44.5555,44.8098,44.5486,44.8029,144500.0
2009-10-26 13:00:00,65.18,65.27,65.1,65.2,78300.0,44.7961,44.8579,44.7411,44.8098,78300.0
2009-10-26 13:10:00,65.18,65.25,64.7,64.71,120900.0,44.7961,44.8442,44.4662,44.473,120900.0
2009-10-26 13:20:00,64.71,64.77,64.25,64.54,206100.0,44.473,44.5143,44.1569,44.3562,206100.0
2009-10-26 13:30:00,64.54,64.82,64.52,64.81,173400.0,44.3562,44.5486,44.3425,44.5418,173400.0
2009-10-26 13:40:00,64.81,65.14,64.8,64.86,148100.0,44.5418,44.7686,44.5349,44.5761,148100.0
2009-10-26 13:50:00,64.87,65.16,64.71,65.03,138800.0,44.583,44.7823,44.473,44.693,138800.0
2009-10-26 14:00:00,65.01,65.16,64.87,64.87,113900.0,44.6792,44.7823,44.583,44.583,113900.0
2009-10-26 14:10:00,64.86,64.95,64.6,64.76,126100.0,44.5761,44.638,44.3974,44.5074,126100.0
2009-10-26 14:20:00,64.78,64.88,64.67,64.8,94800.0,44.5212,44.5899,44.4456,44.5349,94800.0
2009-10-26 14:30:00,64.8,64.85,64.46,64.62,188500.0,44.5349,44.5693,44.3012,44.4112,188500.0
2009-10-26 14:40:00,64.62,64.65,64.21,64.25,145600.0,44.4112,44.4318,44.1294,44.1569,145600.0
2009-10-26 14:50:00,64.25,64.75,64.25,64.51,190300.0,44.1569,44.5005,44.1569,44.3356,190300.0
2009-10-26 15:00:00,64.51,64.77,64.43,64.46,134100.0,44.3356,44.5143,44.2806,44.3012,134100.0
2009-10-26 15:10:00,64.44,64.56,64.29,64.46,128900.0,44.2875,44.37,44.1844,44.3012,128900.0
2009-10-26 15:20:00,64.45,64.49,64.17,64.23,126000.0,44.2944,44.3218,44.1019,44.1432,126000.0
2009-10-26 15:30:00,64.25,64.39,64.15,64.26,265500.0,44.1569,44.2531,44.0882,44.1638,265500.0
2009-10-26 15:40:00,64.25,64.68,64.24,64.62,241000.0,44.1569,44.4524,44.15,44.4112,241000.0
2009-10-26 15:50:00,64.62,64.66,64.24,64.3,420900.0,44.4112,44.4387,44.15,44.1913,420900.0
2009-10-27 09:30:00,64.55,65.27,64.3,64.8,395300.0,44.3631,44.8579,44.1913,44.5349,395300.0
2009-10-27 09:40:00,64.81,64.95,64.25,64.68,274300.0,44.5418,44.638,44.1569,44.4524,274300.0
2009-10-27 09:50:00,64.69,65.13,64.57,65.03,341100.0,44.4593,44.7617,44.3768,44.693,341100.0
2009-10-27 10:00:00,65.04,65.04,64.1,64.33,518400.0,44.6998,44.6998,44.0538,44.2119,518400.0
2009-10-27 10:10:00,64.35,64.6,64.02,64.08,374400.0,44.2256,44.3974,43.9988,44.0401,374400.0
2009-10-27 10:20:00,64.09,64.87,63.95,64.87,349100.0,44.0469,44.583,43.9507,44.583,349100.0
2009-10-27 10:30:00,64.87,64.89,64.48,64.7,274100.0,44.583,44.5968,44.315,44.4662,274100.0
2009-10-27 10:40:00,64.7,65.22,64.7,64.86,319000.0,44.4662,44.8235,44.4662,44.5761,319000.0
2009-10-27 10:50:00,64.93,65.17,64.57,65.11,194800.0,44.6242,44.7892,44.3768,44.7479,194800.0
2009-10-27 11:00:00,65.13,65.21,64.88,65.21,170500.0,44.7617,44.8167,44.5899,44.8167,170500.0
2009-10-27 11:10:00,65.21,65.3,64.87,64.93,153000.0,44.8167,44.8785,44.583,44.6242,153000.0
2009-10-27 11:20:00,64.9,65.18,64.78,65.16,186500.0,44.6036,44.7961,44.5212,44.7823,186500.0
2009-10-27 11:30:00,65.16,65.47,65.06,65.4,172500.0,44.7823,44.9954,44.7136,44.9473,172500.0
2009-10-27 11:40:00,65.4,65.46,65.18,65.45,158200.0,44.9473,44.9885,44.7961,44.9816,158200.0
2009-10-27 11:50:00,65.37,65.55,65.16,65.22,201900.0,44.9266,45.0503,44.7823,44.8235,201900.0
2009-10-27 12:00:00,65.24,65.29,64.96,65.11,134400.0,44.8373,44.8717,44.6449,44.7479,134400.0
2009-10-27 12:10:00,65.13,65.16,64.97,64.99,72900.0,44.7617,44.7823,44.6517,44.6655,72900.0
2009-10-27 12:20:00,64.96,65.0,64.65,64.72,122700.0,44.6449,44.6723,44.4318,44.4799,122700.0
2009-10-27 12:30:00,64.72,64.92,64.7,64.84,88300.0,44.4799,44.6174,44.4662,44.5624,88300.0
2009-10-27 12:40:00,64.85,65.23,64.85,65.14,95200.0,44.5693,44.8304,44.5693,44.7686,95200.0
2009-10-27 12:50:00,65.15,65.3,64.92,64.98,106600.0,44.7754,44.8785,44.6174,44.6586,106600.0
2009-10-27 13:00:00,64.98,65.07,64.68,64.81,139100.0,44.6586,44.7205,44.4524,44.5418,139100.0
2009-10-27 13:10:00,64.81,65.04,64.57,64.59,95900.0,44.5418,44.6998,44.3768,44.3906,95900.0
2009-10-27 13:20:00,64.56,64.8,64.25,64.25,172200.0,44.37,44.5349,44.1569,44.1569,172200.0
2009-10-27 13:30:00,64.27,64.8,64.0,64.27,272000.0,44.1706,44.5349,43.9851,44.1706,272000.0
2009-10-27 13:40:00,64.27,64.61,64.26,64.53,104800.0,44.1706,44.4043,44.1638,44.3493,104800.0
2009-10-27 13:50:00,64.52,64.55,64.28,64.37,79000.0,44.3425,44.3631,44.1775,44.2394,79000.0
2009-10-27 14:00:00,64.34,64.44,64.19,64.42,123000.0,44.2188,44.2875,44.1157,44.2737,123000.0
2009-10-27 14:10:00,64.44,64.87,64.43,64.85,137200.0,44.2875,44.583,44.2806,44.5693,137200.0
2009-10-27 14:20:00,64.84,64.99,64.71,64.94,129400.0,44.5624,44.6655,44.473,44.6311,129400.0
2009-10-27 14:30:00,64.94,64.98,64.71,64.74,70400.0,44.6311,44.6586,44.473,44.4937,70400.0
2009-10-27 14:40:00,64.76,65.04,64.74,65.04,103300.0,44.5074,44.6998,44.4937,44.6998,103300.0
2009-10-27 14:50:00,65.04,65.23,65.02,65.02,138000.0,44.6998,44.8304,44.6861,44.6861,138000.0
2009-10-27 15:00:00,65.03,65.5,64.96,65.2,731400.0,44.693,45.016,44.6449,44.8098,731400.0
2009-10-27 15:10:00,65.21,65.31,65.1,65.29,245700.0,44.8167,44.8854,44.7411,44.8717,245700.0
2009-10-27 15:20:00,65.27,65.28,65.04,65.12,230000.0,44.8579,44.8648,44.6998,44.7548,230000.0
2009-10-27 15:30:00,65.12,65.21,64.65,64.73,439300.0,44.7548,44.8167,44.4318,44.4868,439300.0
2009-10-27 15:40:00,64.72,65.03,64.72,64.83,337700.0,44.4799,44.693,44.4799,44.5555,337700.0
2009-10-27 15:50:00,64.84,64.98,64.77,64.88,470000.0,44.5624,44.6586,44.5143,44.5899,470000.0
2009-10-28 09:30:00,64.35,64.35,63.8,64.03,466100.0,44.2256,44.2256,43.8476,44.0057,466100.0
2009-10-28 09:40:00,64.03,64.26,63.56,63.58,287200.0,44.0057,44.1638,43.6827,43.6964,287200.0
2009-10-28 09:50:00,63.59,63.93,63.3,63.65,231000.0,43.7033,43.937,43.504,43.7445,231000.0
2009-10-28 10:00:00,63.65,63.67,63.2,63.52,338400.0,43.7445,43.7583,43.4353,43.6552,338400.0
2009-10-28 10:10:00,63.52,63.84,63.43,63.76,221800.0,43.6552,43.8751,43.5933,43.8201,221800.0
2009-10-28 10:20:00,63.76,63.9,63.6,63.71,129300.0,43.8201,43.9164,43.7102,43.7858,129300.0
2009-10-28 10:30:00,63.7,64.0,63.45,63.76,392400.0,43.7789,43.9851,43.6071,43.8201,392400.0
2009-10-28 10:40:00,63.75,63.9,63.37,63.48,166900.0,43.8133,43.9164,43.5521,43.6277,166900.0
2009-10-28 10:50:00,63.46,63.59,63.17,63.46,219200.0,43.614,43.7033,43.4147,43.614,219200.0
2009-10-28 11:00:00,63.44,63.62,63.21,63.53,132900.0,43.6002,43.7239,43.4421,43.6621,132900.0
2009-10-28 11:10:00,63.53,63.72,63.46,63.66,144300.0,43.6621,43.7926,43.614,43.7514,144300.0
2009-10-28 11:20:00,63.67,63.72,63.31,63.61,165100.0,43.7583,43.7926,43.5109,43.717,165100.0
2009-10-28 11:30:00,63.61,63.71,63.43,63.56,98600.0,43.717,43.7858,43.5933,43.6827,98600.0
2009-10-28 11:40:00,63.55,63.57,63.15,63.27,140900.0,43.6758,43.6896,43.4009,43.4834,140900.0
2009-10-28 11:50:00,63.27,63.44,63.21,63.34,134500.0,43.4834,43.6002,43.4421,43.5315,134500.0
2009-10-28 12:00:00,63.34,63.45,63.29,63.35,89000.0,43.5315,43.6071,43.4971,43.5384,89000.0
2009-10-28 12:10:00,63.35,63.54,63.27,63.28,111500.0,43.5384,43.6689,43.4834,43.4903,111500.0
2009-10-28 12:20:00,63.28,63.33,62.97,63.21,197300.0,43.4903,43.5246,43.2772,43.4421,197300.0
2009-10-28 12:30:00,63.23,63.27,63.01,63.02,177000.0,43.4559,43.4834,43.3047,43.3116,177000.0
2009-10-28 12:40:00,63.01,63.33,62.95,63.21,123300.0,43.3047,43.5246,43.2635,43.4421,123300.0
2009-10-28 12:50:00,63.2,63.21,62.85,63.09,131700.0,43.4353,43.4421,43.1947,43.3597,131700.0
2009-10-28 13:00:00,63.1,63.5,62.97,63.37,138200.0,43.3665,43.6414,43.2772,43.5521,138200.0
2009-10-28 13:10:00,63.35,63.73,63.21,63.47,152300.0,43.5384,43.7995,43.4421,43.6208,152300.0
2009-10-28 13:20:00,63.48,63.55,63.18,63.26,161100.0,43.6277,43.6758,43.4215,43.4765,161100.0
2009-10-28 13:30:00,63.28,63.38,62.98,62.98,118200.0,43.4903,43.559,43.2841,43.2841,118200.0
2009-10-28 13:40:00,62.99,63.18,62.91,63.0,155500.0,43.2909,43.4215,43.236,43.2978,155500.0
2009-10-28 13:50:00,63.0,63.01,62.78,62.83,164800.0,43.2978,43.3047,43.1466,43.181,164800.0
2009-10-28 14:00:00,62.83,63.01,62.7,63.01,249300.0,43.181,43.3047,43.0916,43.3047,249300.0
2009-10-28 14:10:00,63.0,63.04,62.55,62.59,309300.0,43.2978,43.3253,42.9885,43.016,309300.0
2009-10-28 14:20:00,62.59,62.69,62.39,62.54,227200.0,43.016,43.0848,42.8786,42.9817,227200.0
2009-10-28 14:30:00,62.52,62.7,62.51,62.58,156600.0,42.9679,43.0916,42.9611,43.0092,156600.0
2009-10-28 14:40:00,62.59,62.79,62.57,62.72,187500.0,43.016,43.1535,43.0023,43.1054,187500.0
2009-10-28 14:50:00,62.72,62.82,62.51,62.51,129200.0,43.1054,43.1741,42.9611,42.9611,129200.0
2009-10-28 15:00:00,62.51,62.83,62.47,62.78,257900.0,42.9611,43.181,42.9336,43.1466,257900.0
2009-10-28 15:10:00,62.78,62.8,62.27,62.36,347400.0,43.1466,43.1604,42.7961,42.858,347400.0
2009-10-28 15:20:00,62.35,62.44,62.19,62.4,314200.0,42.8511,42.9129,42.7411,42.8855,314200.0
2009-10-28 15:30:00,62.39,62.47,62.1,62.21,282200.0,42.8786,42.9336,42.6793,42.7549,282200.0
2009-10-28 15:40:00,62.21,62.47,62.13,62.47,476000.0,42.7549,42.9336,42.6999,42.9336,476000.0
2009-10-28 15:50:00,62.46,62.47,62.14,62.29,565200.0,42.9267,42.9336,42.7068,42.8099,565200.0
2009-10-29 09:30:00,62.97,63.58,62.73,63.48,572400.0,43.2772,43.6964,43.1123,43.6277,572400.0
2009-10-29 09:40:00,63.48,63.7,63.37,63.61,356700.0,43.6277,43.7789,43.5521,43.717,356700.0
2009-10-29 09:50:00,63.61,64.1,63.6,64.06,326500.0,43.717,44.0538,43.7102,44.0263,326500.0
2009-10-29 10:00:00,64.08,64.54,64.03,64.26,381100.0,44.0401,44.3562,44.0057,44.1638,381100.0
2009-10-29 10:10:00,64.25,64.47,64.0,64.46,222000.0,44.1569,44.3081,43.9851,44.3012,222000.0
2009-10-29 10:20:00,64.49,64.7,64.3,64.51,270300.0,44.3218,44.4662,44.1913,44.3356,270300.0
2009-10-29 10:30:00,64.55,64.6,64.26,64.52,227100.0,44.3631,44.3974,44.1638,44.3425,227100.0
2009-10-29 10:40:00,64.51,64.62,64.32,64.61,152500.0,44.3356,44.4112,44.205,44.4043,152500.0
2009-10-29 10:50:00,64.61,64.71,64.42,64.64,163300.0,44.4043,44.473,44.2737,44.4249,163300.0
2009-10-29 11:00:00,64.63,64.68,64.42,64.46,147600.0,44.4181,44.4524,44.2737,44.3012,147600.0
2009-10-29 11:10:00,64.44,64.56,64.25,64.35,167900.0,44.2875,44.37,44.1569,44.2256,167900.0
2009-10-29 11:20:00,64.35,64.42,63.94,63.98,225700.0,44.2256,44.2737,43.9438,43.9713,225700.0
2009-10-29 11:30:00,63.99,64.3,63.93,64.12,259300.0,43.9782,44.1913,43.937,44.0676,259300.0
2009-10-29 11:40:00,64.1,64.18,63.81,63.95,288500.0,44.0538,44.1088,43.8545,43.9507,288500.0
2009-10-29 11:50:00,63.95,64.17,63.8,64.17,205600.0,43.9507,44.1019,43.8476,44.1019,205600.0
2009-10-29 12:00:00,64.17,64.5,64.16,64.5,166900.0,44.1019,44.3287,44.095,44.3287,166900.0
2009-10-29 12:10:00,64.47,64.65,64.35,64.58,135800.0,44.3081,44.4318,44.2256,44.3837,135800.0
2009-10-29 12:20:00,64.59,65.0,64.56,64.86,227600.0,44.3906,44.6723,44.37,44.5761,227600.0
2009-10-29 12:30:00,64.87,65.0,64.75,64.75,129400.0,44.583,44.6723,44.5005,44.5005,129400.0
2009-10-29 12:40:00,64.76,65.0,64.69,64.96,167500.0,44.5074,44.6723,44.4593,44.6449,167500.0
2009-10-29 12:50:00,64.96,65.0,64.86,64.95,117200.0,44.6449,44.6723,44.5761,44.638,117200.0
2009-10-29 13:00:00,64.96,65.08,64.88,65.0,184900.0,44.6449,44.7273,44.5899,44.6723,184900.0
2009-10-29 13:10:00,65.0,65.0,64.79,64.86,143500.0,44.6723,44.6723,44.528,44.5761,143500.0
2009-10-29 13:20:00,64.85,64.94,64.68,64.68,130400.0,44.5693,44.6311,44.4524,44.4524,130400.0
2009-10-29 13:30:00,64.68,64.86,64.62,64.77,99900.0,44.4524,44.5761,44.4112,44.5143,99900.0
2009-10-29 13:40:00,64.78,64.91,64.76,64.79,85100.0,44.5212,44.6105,44.5074,44.528,85100.0
2009-10-29 13:50:00,64.79,64.83,64.65,64.72,83600.0,44.528,44.5555,44.4318,44.4799,83600.0
2009-10-29 14:00:00,64.71,64.9,64.7,64.78,66600.0,44.473,44.6036,44.4662,44.5212,66600.0
2009-10-29 14:10:00,64.79,64.8,64.66,64.77,90200.0,44.528,44.5349,44.4387,44.5143,90200.0
2009-10-29 14:20:00,64.76,64.92,64.72,64.9,107100.0,44.5074,44.6174,44.4799,44.6036,107100.0
2009-10-29 14:30:00,64.89,65.02,64.89,64.95,142500.0,44.5968,44.6861,44.5968,44.638,142500.0
2009-10-29 14:40:00,64.95,65.05,64.92,64.99,202200.0,44.638,44.7067,44.6174,44.6655,202200.0
2009-10-29 14:50:00,64.98,65.04,64.87,64.88,190600.0,44.6586,44.6998,44.583,44.5899,190600.0
2009-10-29 15:00:00,64.87,64.87,64.68,64.7,366600.0,44.583,44.583,44.4524,44.4662,366600.0
2009-10-29 15:10:00,64.7,64.83,64.61,64.79,203900.0,44.4662,44.5555,44.4043,44.528,203900.0
2009-10-29 15:20:00,64.79,64.87,64.6,64.61,261200.0,44.528,44.583,44.3974,44.4043,261200.0
2009-10-29 15:30:00,64.61,64.71,64.53,64.7,293100.0,44.4043,44.473,44.3493,44.4662,293100.0
2009-10-29 15:40:00,64.7,64.8,64.58,64.66,353100.0,44.4662,44.5349,44.3837,44.4387,353100.0
2009-10-29 15:50:00,64.66,64.76,64.55,64.72,599700.0,44.4387,44.5074,44.3631,44.4799,599700.0
2009-10-30 09:30:00,64.49,64.5,63.75,63.9,271400.0,44.3218,44.3287,43.8133,43.9164,271400.0
2009-10-30 09:40:00,63.89,64.41,63.67,63.99,325300.0,43.9095,44.2669,43.7583,43.9782,325300.0
2009-10-30 09:50:00,64.01,64.14,63.84,64.02,450300.0,43.992,44.0813,43.8751,43.9988,450300.0
2009-10-30 10:00:00,64.01,64.37,63.97,64.12,254000.0,43.992,44.2394,43.9645,44.0676,254000.0
2009-10-30 10:10:00,64.12,64.31,64.03,64.16,355600.0,44.0676,44.1981,44.0057,44.095,355600.0
2009-10-30 10:20:00,64.16,64.25,63.99,64.05,238000.0,44.095,44.1569,43.9782,44.0194,238000.0
2009-10-30 10:30:00,64.04,64.13,63.72,63.86,221000.0,44.0126,44.0744,43.7926,43.8889,221000.0
2009-10-30 10:40:00,63.87,64.23,63.42,63.42,215800.0,43.8957,44.1432,43.5865,43.5865,215800.0
2009-10-30 10:50:00,63.44,64.14,63.36,63.48,111900.0,43.6002,44.0813,43.5452,43.6277,111900.0
2009-10-30 11:00:00,63.5,63.5,63.2,63.33,110200.0,43.6414,43.6414,43.4353,43.5246,110200.0
2009-10-30 11:10:00,63.33,64.16,63.0,63.1,124100.0,43.5246,44.095,43.2978,43.3665,124100.0
2009-10-30 11:20:00,63.07,63.18,62.97,63.05,132800.0,43.3459,43.4215,43.2772,43.3322,132800.0
2009-10-30 11:30:00,63.01,64.16,62.69,62.74,228000.0,43.3047,44.095,43.0848,43.1191,228000.0
2009-10-30 11:40:00,62.74,64.16,62.69,62.76,184500.0,43.1191,44.095,43.0848,43.1329,184500.0
2009-10-30 11:50:00,62.77,62.8,62.46,62.67,333900.0,43.1397,43.1604,42.9267,43.071,333900.0
2009-10-30 12:00:00,62.67,62.96,62.54,62.84,202400.0,43.071,43.2703,42.9817,43.1879,202400.0
2009-10-30 12:10:00,62.83,62.94,62.47,62.5,178200.0,43.181,43.2566,42.9336,42.9542,178200.0
2009-10-30 12:20:00,62.51,62.58,61.73,61.82,326900.0,42.9611,43.0092,42.425,42.4868,326900.0
2009-10-30 12:30:00,61.81,62.12,61.74,61.97,270300.0,42.48,42.693,42.4319,42.5899,270300.0
2009-10-30 12:40:00,61.96,62.07,61.3,61.43,311500.0,42.5831,42.6587,42.1295,42.2188,311500.0
2009-10-30 12:50:00,61.43,61.6,61.3,61.37,294100.0,42.2188,42.3356,42.1295,42.1776,294100.0
2009-10-30 13:00:00,61.38,61.9,61.36,61.82,247800.0,42.1844,42.5418,42.1707,42.4868,247800.0
2009-10-30 13:10:00,61.83,61.99,61.64,61.76,282000.0,42.4937,42.6037,42.3631,42.4456,282000.0
2009-10-30 13:20:00,61.76,61.8,61.57,61.74,236300.0,42.4456,42.4731,42.315,42.4319,236300.0
2009-10-30 13:30:00,61.75,61.81,61.44,61.72,226900.0,42.4387,42.48,42.2257,42.4181,226900.0
2009-10-30 13:40:00,61.72,62.0,61.69,61.94,143100.0,42.4181,42.6105,42.3975,42.5693,143100.0
2009-10-30 13:50:00,61.93,61.95,61.74,61.81,194600.0,42.5624,42.5762,42.4319,42.48,194600.0
2009-10-30 14:00:00,61.79,62.48,61.79,62.44,396300.0,42.4662,42.9404,42.4662,42.9129,396300.0
2009-10-30 14:10:00,62.44,62.55,62.27,62.45,318500.0,42.9129,42.9885,42.7961,42.9198,318500.0
2009-10-30 14:20:00,62.45,62.46,62.17,62.32,286200.0,42.9198,42.9267,42.7274,42.8305,286200.0
2009-10-30 14:30:00,62.3,62.47,62.19,62.47,508300.0,42.8167,42.9336,42.7411,42.9336,508300.0
2009-10-30 14:40:00,62.47,62.54,62.25,62.35,239900.0,42.9336,42.9817,42.7824,42.8511,239900.0
2009-10-30 14:50:00,62.35,62.71,62.3,62.56,322100.0,42.8511,43.0985,42.8167,42.9954,322100.0
2009-10-30 15:00:00,62.54,62.6,62.03,62.07,475700.0,42.9817,43.0229,42.6312,42.6587,475700.0
2009-10-30 15:10:00,62.07,62.57,62.03,62.08,428500.0,42.6587,43.0023,42.6312,42.6655,428500.0
2009-10-30 15:20:00,62.1,62.28,62.01,62.18,300600.0,42.6793,42.803,42.6174,42.7343,300600.0
2009-10-30 15:30:00,62.17,62.35,62.1,62.21,420700.0,42.7274,42.8511,42.6793,42.7549,420700.0
2009-10-30 15:40:00,62.22,62.53,62.15,62.5,567700.0,42.7617,42.9748,42.7136,42.9542,567700.0
2009-10-30 15:50:00,62.49,62.51,62.01,62.16,817200.0,42.9473,42.9611,42.6174,42.7205,817200.0
2009-11-02 09:30:00,62.52,63.6,62.52,63.21,384600.0,42.9679,43.7102,42.9679,43.4421,384600.0
2009-11-02 09:40:00,63.2,63.39,62.57,62.81,276100.0,43.4353,43.5658,43.0023,43.1672,276100.0
2009-11-02 09:50:00,62.8,63.12,62.75,63.07,231400.0,43.1604,43.3803,43.126,43.3459,231400.0
2009-11-02 10:00:00,63.11,63.7,63.07,63.63,410400.0,43.3734,43.7789,43.3459,43.7308,410400.0
2009-11-02 10:10:00,63.64,64.03,63.52,63.99,298400.0,43.7377,44.0057,43.6552,43.9782,298400.0
2009-11-02 10:20:00,64.01,64.15,63.77,63.85,288800.0,43.992,44.0882,43.827,43.882,288800.0
2009-11-02 10:30:00,63.86,64.03,63.65,63.96,242700.0,43.8889,44.0057,43.7445,43.9576,242700.0
2009-11-02 10:40:00,63.96,63.96,63.48,63.64,243000.0,43.9576,43.9576,43.6277,43.7377,243000.0
2009-11-02 10:50:00,63.63,63.76,63.35,63.39,247200.0,43.7308,43.8201,43.5384,43.5658,247200.0
2009-11-02 11:00:00,63.39,63.67,63.25,63.59,213000.0,43.5658,43.7583,43.4696,43.7033,213000.0
2009-11-02 11:10:00,63.59,63.89,63.44,63.76,173700.0,43.7033,43.9095,43.6002,43.8201,173700.0
2009-11-02 11:20:00,63.76,63.96,63.58,63.76,211300.0,43.8201,43.9576,43.6964,43.8201,211300.0
2009-11-02 11:30:00,63.74,63.87,63.48,63.51,108100.0,43.8064,43.8957,43.6277,43.6483,108100.0
2009-11-02 11:40:00,63.53,63.74,63.52,63.66,75400.0,43.6621,43.8064,43.6552,43.7514,75400.0
2009-11-02 11:50:00,63.67,63.82,63.41,63.71,115700.0,43.7583,43.8614,43.5796,43.7858,115700.0
2009-11-02 12:00:00,63.71,63.86,63.49,63.56,109700.0,43.7858,43.8889,43.6346,43.6827,109700.0
2009-11-02 12:10:00,63.58,63.58,63.26,63.38,70500.0,43.6964,43.6964,43.4765,43.559,70500.0
2009-11-02 12:20:00,63.38,63.39,63.15,63.16,70000.0,43.559,43.5658,43.4009,43.4078,70000.0
2009-11-02 12:30:00,63.16,63.27,62.9,63.06,161900.0,43.4078,43.4834,43.2291,43.3391,161900.0
2009-11-02 12:40:00,63.06,63.12,62.73,62.73,126500.0,43.3391,43.3803,43.1123,43.1123,126500.0
2009-11-02 12:50:00,62.72,62.74,62.0,62.0,329700.0,43.1054,43.1191,42.6105,42.6105,329700.0
2009-11-02 13:00:00,62.01,62.52,61.95,62.51,136800.0,42.6174,42.9679,42.5762,42.9611,136800.0
2009-11-02 13:10:00,62.49,62.64,62.3,62.55,130800.0,42.9473,43.0504,42.8167,42.9885,130800.0
2009-11-02 13:20:00,62.54,62.66,62.47,62.59,80400.0,42.9817,43.0641,42.9336,43.016,80400.0
2009-11-02 13:30:00,62.58,62.58,62.01,62.09,124300.0,43.0092,43.0092,42.6174,42.6724,124300.0
2009-11-02 13:40:00,62.09,62.11,61.89,61.92,124000.0,42.6724,42.6861,42.5349,42.5556,124000.0
2009-11-02 13:50:00,61.91,61.93,61.7,61.76,175700.0,42.5487,42.5624,42.4044,42.4456,175700.0
2009-11-02 14:00:00,61.76,61.89,61.69,61.76,208400.0,42.4456,42.5349,42.3975,42.4456,208400.0
2009-11-02 14:10:00,61.76,62.24,61.73,62.1,166600.0,42.4456,42.7755,42.425,42.6793,166600.0
2009-11-02 14:20:00,62.1,62.71,62.1,62.71,224000.0,42.6793,43.0985,42.6793,43.0985,224000.0
2009-11-02 14:30:00,62.68,62.82,62.54,62.6,215900.0,43.0779,43.1741,42.9817,43.0229,215900.0
2009-11-02 14:40:00,62.61,62.88,62.59,62.68,183200.0,43.0298,43.2153,43.016,43.0779,183200.0
2009-11-02 14:50:00,62.68,62.83,62.38,62.44,149600.0,43.0779,43.181,42.8717,42.9129,149600.0
2009-11-02 15:00:00,62.44,62.65,62.34,62.51,205000.0,42.9129,43.0573,42.8442,42.9611,205000.0
2009-11-02 15:10:00,62.5,62.64,62.22,62.22,147300.0,42.9542,43.0504,42.7617,42.7617,147300.0
2009-11-02 15:20:00,62.2,62.3,62.02,62.25,210900.0,42.748,42.8167,42.6243,42.7824,210900.0
2009-11-02 15:30:00,62.24,62.64,62.21,62.56,229600.0,42.7755,43.0504,42.7549,42.9954,229600.0
2009-11-02 15:40:00,62.57,62.71,62.41,62.47,250900.0,43.0023,43.0985,42.8923,42.9336,250900.0
2009-11-02 15:50:00,62.47,62.73,62.46,62.66,519400.0,42.9336,43.1123,42.9267,43.0641,519400.0
2009-11-03 09:30:00,62.12,62.28,61.5,62.25,311000.0,42.693,42.803,42.2669,42.7824,311000.0
2009-11-03 09:40:00,62.25,62.74,62.25,62.48,268500.0,42.7824,43.1191,42.7824,42.9404,268500.0
2009-11-03 09:50:00,62.47,63.47,62.47,63.36,343200.0,42.9336,43.6208,42.9336,43.5452,343200.0
2009-11-03 10:00:00,63.39,63.85,62.96,63.46,527600.0,43.5658,43.882,43.2703,43.614,527600.0
2009-11-03 10:10:00,63.5,63.56,62.89,63.13,320400.0,43.6414,43.6827,43.2222,43.3872,320400.0
2009-11-03 10:20:00,63.12,63.28,62.84,62.9,282300.0,43.3803,43.4903,43.1879,43.2291,282300.0
2009-11-03 10:30:00,62.9,63.41,62.83,63.01,232000.0,43.2291,43.5796,43.181,43.3047,232000.0
2009-11-03 10:40:00,63.05,63.83,63.04,63.75,194200.0,43.3322,43.8682,43.3253,43.8133,194200.0
2009-11-03 10:50:00,63.75,63.87,63.56,63.6,239000.0,43.8133,43.8957,43.6827,43.7102,239000.0
2009-11-03 11:00:00,63.59,63.85,63.38,63.66,195000.0,43.7033,43.882,43.559,43.7514,195000.0
2009-11-03 11:10:00,63.65,63.82,63.26,63.38,196900.0,43.7445,43.8614,43.4765,43.559,196900.0
2009-11-03 11:20:00,63.37,63.44,63.1,63.22,116500.0,43.5521,43.6002,43.3665,43.449,116500.0
2009-11-03 11:30:00,63.24,63.37,63.01,63.24,227600.0,43.4628,43.5521,43.3047,43.4628,227600.0
2009-11-03 11:40:00,63.24,63.53,63.18,63.48,185200.0,43.4628,43.6621,43.4215,43.6277,185200.0
2009-11-03 11:50:00,63.47,63.71,63.19,63.64,98900.0,43.6208,43.7858,43.4284,43.7377,98900.0
2009-11-03 12:00:00,63.63,63.91,63.56,63.84,166800.0,43.7308,43.9232,43.6827,43.8751,166800.0
2009-11-03 12:10:00,63.85,63.85,63.5,63.51,130700.0,43.882,43.882,43.6414,43.6483,130700.0
2009-11-03 12:20:00,63.48,63.81,63.42,63.73,156000.0,43.6277,43.8545,43.5865,43.7995,156000.0
2009-11-03 12:30:00,63.75,64.34,63.72,64.15,224500.0,43.8133,44.2188,43.7926,44.0882,224500.0
2009-11-03 12:40:00,64.15,64.19,63.91,64.03,164600.0,44.0882,44.1157,43.9232,44.0057,164600.0
2009-11-03 12:50:00,64.02,64.12,63.84,63.84,97600.0,43.9988,44.0676,43.8751,43.8751,97600.0
2009-11-03 13:00:00,63.84,64.07,63.74,63.99,127100.0,43.8751,44.0332,43.8064,43.9782,127100.0
2009-11-03 13:10:00,63.98,64.1,63.8,64.06,140000.0,43.9713,44.0538,43.8476,44.0263,140000.0
2009-11-03 13:20:00,64.05,64.1,63.89,63.98,143200.0,44.0194,44.0538,43.9095,43.9713,143200.0
2009-11-03 13:30:00,63.95,64.17,63.92,64.02,133900.0,43.9507,44.1019,43.9301,43.9988,133900.0
2009-11-03 13:40:00,64.01,64.05,63.73,63.83,184800.0,43.992,44.0194,43.7995,43.8682,184800.0
2009-11-03 13:50:00,63.83,64.17,63.83,64.16,132400.0,43.8682,44.1019,43.8682,44.095,132400.0
2009-11-03 14:00:00,64.15,64.51,64.15,64.5,165400.0,44.0882,44.3356,44.0882,44.3287,165400.0
2009-11-03 14:10:00,64.5,64.65,64.45,64.52,232100.0,44.3287,44.4318,44.2944,44.3425,232100.0
2009-11-03 14:20:00,64.5,64.75,64.48,64.59,220600.0,44.3287,44.5005,44.315,44.3906,220600.0
2009-11-03 14:30:00,64.57,64.79,64.3,64.44,271200.0,44.3768,44.528,44.1913,44.2875,271200.0
2009-11-03 14:40:00,64.43,64.52,64.28,64.39,167900.0,44.2806,44.3425,44.1775,44.2531,167900.0
2009-11-03 14:50:00,64.4,64.4,63.94,64.04,275600.0,44.26,44.26,43.9438,44.0126,275600.0
2009-11-03 15:00:00,64.03,64.28,63.87,64.15,257300.0,44.0057,44.1775,43.8957,44.0882,257300.0
2009-11-03 15:10:00,64.16,64.25,63.95,64.06,311800.0,44.095,44.1569,43.9507,44.0263,311800.0
2009-11-03 15:20:00,64.05,64.4,63.99,64.36,259600.0,44.0194,44.26,43.9782,44.2325,259600.0
2009-11-03 15:30:00,64.37,64.68,64.36,64.64,312000.0,44.2394,44.4524,44.2325,44.4249,312000.0
2009-11-03 15:40:00,64.66,64.71,64.42,64.49,351300.0,44.4387,44.473,44.2737,44.3218,351300.0
2009-11-03 15:50:00,64.51,64.53,64.33,64.48,555900.0,44.3356,44.3493,44.2119,44.315,555900.0
2009-11-04 09:30:00,64.75,65.25,64.33,64.35,409600.0,44.5005,44.8442,44.2119,44.2256,409600.0
2009-11-04 09:40:00,64.34,64.45,63.96,64.22,234100.0,44.2188,44.2944,43.9576,44.1363,234100.0
2009-11-04 09:50:00,64.23,64.41,64.06,64.39,176700.0,44.1432,44.2669,44.0263,44.2531,176700.0
2009-11-04 10:00:00,64.37,64.71,64.11,64.66,309200.0,44.2394,44.473,44.0607,44.4387,309200.0
2009-11-04 10:10:00,64.67,64.98,64.64,64.94,254800.0,44.4456,44.6586,44.4249,44.6311,254800.0
2009-11-04 10:20:00,64.94,65.08,64.8,64.87,210900.0,44.6311,44.7273,44.5349,44.583,210900.0
2009-11-04 10:30:00,64.9,65.3,64.86,64.98,421400.0,44.6036,44.8785,44.5761,44.6586,421400.0
2009-11-04 10:40:00,64.99,65.2,64.82,65.18,184300.0,44.6655,44.8098,44.5486,44.7961,184300.0
2009-11-04 10:50:00,65.2,65.42,65.12,65.39,145700.0,44.8098,44.961,44.7548,44.9404,145700.0
2009-11-04 11:00:00,65.43,65.44,65.03,65.14,135200.0,44.9679,44.9747,44.693,44.7686,135200.0
2009-11-04 11:10:00,65.15,65.32,64.97,65.3,97900.0,44.7754,44.8923,44.6517,44.8785,97900.0
2009-11-04 11:20:00,65.28,65.37,65.06,65.06,55600.0,44.8648,44.9266,44.7136,44.7136,55600.0
2009-11-04 11:30:00,65.04,65.06,64.75,64.75,137000.0,44.6998,44.7136,44.5005,44.5005,137000.0
2009-11-04 11:40:00,64.76,64.79,64.58,64.74,93400.0,44.5074,44.528,44.3837,44.4937,93400.0
2009-11-04 11:50:00,64.75,64.86,64.58,64.63,54500.0,44.5005,44.5761,44.3837,44.4181,54500.0
2009-11-04 12:00:00,64.63,64.79,64.52,64.57,81700.0,44.4181,44.528,44.3425,44.3768,81700.0
2009-11-04 12:10:00,64.56,64.61,64.43,64.49,77700.0,44.37,44.4043,44.2806,44.3218,77700.0
2009-11-04 12:20:00,64.51,64.84,64.45,64.82,125100.0,44.3356,44.5624,44.2944,44.5486,125100.0
2009-11-04 12:30:00,64.82,64.88,64.78,64.87,48600.0,44.5486,44.5899,44.5212,44.583,48600.0
2009-11-04 12:40:00,64.88,64.97,64.77,64.77,72300.0,44.5899,44.6517,44.5143,44.5143,72300.0
2009-11-04 12:50:00,64.77,64.77,64.57,64.58,75400.0,44.5143,44.5143,44.3768,44.3837,75400.0
2009-11-04 13:00:00,64.58,64.6,64.5,64.5,70000.0,44.3837,44.3974,44.3287,44.3287,70000.0
2009-11-04 13:10:00,64.51,64.56,64.38,64.46,79000.0,44.3356,44.37,44.2462,44.3012,79000.0
2009-11-04 13:20:00,64.46,64.46,64.14,64.16,129600.0,44.3012,44.3012,44.0813,44.095,129600.0
2009-11-04 13:30:00,64.17,64.45,64.11,64.4,103200.0,44.1019,44.2944,44.0607,44.26,103200.0
2009-11-04 13:40:00,64.4,64.51,64.38,64.45,65900.0,44.26,44.3356,44.2462,44.2944,65900.0
2009-11-04 13:50:00,64.44,64.56,64.39,64.41,76700.0,44.2875,44.37,44.2531,44.2669,76700.0
2009-11-04 14:00:00,64.41,64.47,64.1,64.16,92900.0,44.2669,44.3081,44.0538,44.095,92900.0
2009-11-04 14:10:00,64.15,64.81,64.0,64.24,186400.0,44.0882,44.5418,43.9851,44.15,186400.0
2009-11-04 14:20:00,64.19,64.67,64.0,64.12,360100.0,44.1157,44.4456,43.9851,44.0676,360100.0
2009-11-04 14:30:00,64.12,64.83,64.03,64.67,300500.0,44.0676,44.5555,44.0057,44.4456,300500.0
2009-11-04 14:40:00,64.68,65.12,64.62,65.01,329800.0,44.4524,44.7548,44.4112,44.6792,329800.0
2009-11-04 14:50:00,65.02,65.1,64.79,65.06,216700.0,44.6861,44.7411,44.528,44.7136,216700.0
2009-11-04 15:00:00,65.06,65.24,64.89,65.17,253500.0,44.7136,44.8373,44.5968,44.7892,253500.0
2009-11-04 15:10:00,65.18,65.4,65.06,65.28,379800.0,44.7961,44.9473,44.7136,44.8648,379800.0
2009-11-04 15:20:00,65.29,65.32,65.05,65.1,286700.0,44.8717,44.8923,44.7067,44.7411,286700.0
2009-11-04 15:30:00,65.11,65.16,64.6,64.77,335400.0,44.7479,44.7823,44.3974,44.5143,335400.0
2009-11-04 15:40:00,64.77,64.78,64.22,64.35,375900.0,44.5143,44.5212,44.1363,44.2256,375900.0
2009-11-04 15:50:00,64.36,64.39,64.07,64.26,419600.0,44.2325,44.2531,44.0332,44.1638,419600.0
2009-11-05 09:30:00,64.88,65.2,64.47,64.67,271400.0,44.5899,44.8098,44.3081,44.4456,271400.0
2009-11-05 09:40:00,64.64,65.1,64.39,64.96,244200.0,44.4249,44.7411,44.2531,44.6449,244200.0
2009-11-05 09:50:00,64.97,65.36,64.85,65.19,212600.0,44.6517,44.9198,44.5693,44.8029,212600.0
2009-11-05 10:00:00,65.22,65.35,64.93,65.01,242800.0,44.8235,44.9129,44.6242,44.6792,242800.0
2009-11-05 10:10:00,65.09,65.14,64.67,64.8,161100.0,44.7342,44.7686,44.4456,44.5349,161100.0
2009-11-05 10:20:00,64.8,65.2,64.8,64.9,148300.0,44.5349,44.8098,44.5349,44.6036,148300.0
2009-11-05 10:30:00,64.9,65.48,64.9,65.41,209300.0,44.6036,45.0022,44.6036,44.9541,209300.0
2009-11-05 10:40:00,65.4,65.55,65.34,65.49,158600.0,44.9473,45.0503,44.906,45.0091,158600.0
2009-11-05 10:50:00,65.49,65.49,65.33,65.38,169100.0,45.0091,45.0091,44.8991,44.9335,169100.0
2009-11-05 11:00:00,65.4,65.43,65.18,65.33,125600.0,44.9473,44.9679,44.7961,44.8991,125600.0
2009-11-05 11:10:00,65.36,65.48,65.09,65.12,130300.0,44.9198,45.0022,44.7342,44.7548,130300.0
2009-11-05 11:20:00,65.11,65.23,65.06,65.21,118500.0,44.7479,44.8304,44.7136,44.8167,118500.0
2009-11-05 11:30:00,65.19,65.25,65.1,65.22,110100.0,44.8029,44.8442,44.7411,44.8235,110100.0
2009-11-05 11:40:00,65.22,65.23,64.94,65.02,250600.0,44.8235,44.8304,44.6311,44.6861,250600.0
2009-11-05 11:50:00,65.01,65.1,64.68,64.7,130800.0,44.6792,44.7411,44.4524,44.4662,130800.0
2009-11-05 12:00:00,64.73,64.84,64.55,64.74,131700.0,44.4868,44.5624,44.3631,44.4937,131700.0
2009-11-05 12:10:00,64.73,64.94,64.64,64.83,79500.0,44.4868,44.6311,44.4249,44.5555,79500.0
2009-11-05 12:20:00,64.85,64.9,64.67,64.84,123300.0,44.5693,44.6036,44.4456,44.5624,123300.0
2009-11-05 12:30:00,64.84,65.01,64.78,64.97,83900.0,44.5624,44.6792,44.5212,44.6517,83900.0
2009-11-05 12:40:00,64.97,65.11,64.88,65.02,102900.0,44.6517,44.7479,44.5899,44.6861,102900.0
2009-11-05 12:50:00,65.04,65.07,64.93,65.03,113100.0,44.6998,44.7205,44.6242,44.693,113100.0
2009-11-05 13:00:00,65.03,65.03,64.82,64.82,72600.0,44.693,44.693,44.5486,44.5486,72600.0
2009-11-05 13:10:00,64.82,65.01,64.76,65.01,129200.0,44.5486,44.6792,44.5074,44.6792,129200.0
2009-11-05 13:20:00,65.01,65.05,64.88,64.93,58200.0,44.6792,44.7067,44.5899,44.6242,58200.0
2009-11-05 13:30:00,64.94,65.05,64.83,64.97,60800.0,44.6311,44.7067,44.5555,44.6517,60800.0
2009-11-05 13:40:00,64.97,65.09,64.93,65.01,100900.0,44.6517,44.7342,44.6242,44.6792,100900.0
2009-11-05 13:50:00,65.03,65.03,64.81,64.82,81500.0,44.693,44.693,44.5418,44.5486,81500.0
2009-11-05 14:00:00,64.81,64.94,64.7,64.75,108400.0,44.5418,44.6311,44.4662,44.5005,108400.0
2009-11-05 14:10:00,64.75,64.96,64.69,64.82,103700.0,44.5005,44.6449,44.4593,44.5486,103700.0
2009-11-05 14:20:00,64.82,64.88,64.68,64.77,125000.0,44.5486,44.5899,44.4524,44.5143,125000.0
2009-11-05 14:30:00,64.81,64.92,64.78,64.83,83200.0,44.5418,44.6174,44.5212,44.5555,83200.0
2009-11-05 14:40:00,64.83,64.95,64.77,64.85,120800.0,44.5555,44.638,44.5143,44.5693,120800.0
2009-11-05 14:50:00,64.85,65.07,64.85,64.95,146000.0,44.5693,44.7205,44.5693,44.638,146000.0
2009-11-05 15:00:00,64.94,65.02,64.8,64.97,146100.0,44.6311,44.6861,44.5349,44.6517,146100.0
2009-11-05 15:10:00,64.97,65.05,64.91,65.03,145900.0,44.6517,44.7067,44.6105,44.693,145900.0
2009-11-05 15:20:00,65.03,65.04,64.89,64.95,131400.0,44.693,44.6998,44.5968,44.638,131400.0
2009-11-05 15:30:00,64.94,64.97,64.85,64.9,144300.0,44.6311,44.6517,44.5693,44.6036,144300.0
2009-11-05 15:40:00,64.92,64.97,64.76,64.86,191600.0,44.6174,44.6517,44.5074,44.5761,191600.0
2009-11-05 15:50:00,64.86,65.09,64.86,65.09,483600.0,44.5761,44.7342,44.5761,44.7342,483600.0
2009-11-06 09:30:00,64.26,65.1,64.13,64.95,369400.0,44.1638,44.7411,44.0744,44.638,369400.0
2009-11-06 09:40:00,64.96,65.75,64.96,65.54,350700.0,44.6449,45.1878,44.6449,45.0435,350700.0
2009-11-06 09:50:00,65.53,65.88,65.46,65.83,478700.0,45.0366,45.2771,44.9885,45.2428,478700.0
2009-11-06 10:00:00,65.83,66.01,65.56,65.63,344500.0,45.2428,45.3665,45.0572,45.1053,344500.0
2009-11-06 10:10:00,65.63,65.67,65.16,65.34,159500.0,45.1053,45.1328,44.7823,44.906,159500.0
2009-11-06 10:20:00,65.34,65.63,65.11,65.15,284200.0,44.906,45.1053,44.7479,44.7754,284200.0
2009-11-06 10:30:00,65.15,65.21,64.86,64.89,288500.0,44.7754,44.8167,44.5761,44.5968,288500.0
2009-11-06 10:40:00,64.91,65.21,64.78,65.15,224800.0,44.6105,44.8167,44.5212,44.7754,224800.0
2009-11-06 10:50:00,65.15,65.37,65.11,65.17,169800.0,44.7754,44.9266,44.7479,44.7892,169800.0
2009-11-06 11:00:00,65.17,65.19,64.98,65.15,133400.0,44.7892,44.8029,44.6586,44.7754,133400.0
2009-11-06 11:10:00,65.15,65.15,64.79,64.82,131500.0,44.7754,44.7754,44.528,44.5486,131500.0
2009-11-06 11:20:00,64.83,64.84,64.5,64.76,191800.0,44.5555,44.5624,44.3287,44.5074,191800.0
2009-11-06 11:30:00,64.77,64.93,64.45,64.59,146700.0,44.5143,44.6242,44.2944,44.3906,146700.0
2009-11-06 11:40:00,64.6,64.8,64.59,64.7,176600.0,44.3974,44.5349,44.3906,44.4662,176600.0
2009-11-06 11:50:00,64.7,64.85,64.57,64.64,133300.0,44.4662,44.5693,44.3768,44.4249,133300.0
2009-11-06 12:00:00,64.65,64.79,64.54,64.57,201900.0,44.4318,44.528,44.3562,44.3768,201900.0
2009-11-06 12:10:00,64.57,64.9,64.56,64.76,105800.0,44.3768,44.6036,44.37,44.5074,105800.0
2009-11-06 12:20:00,64.75,64.84,64.56,64.56,114700.0,44.5005,44.5624,44.37,44.37,114700.0
2009-11-06 12:30:00,64.56,64.71,64.44,64.52,151300.0,44.37,44.473,44.2875,44.3425,151300.0
2009-11-06 12:40:00,64.52,64.55,64.27,64.34,111400.0,44.3425,44.3631,44.1706,44.2188,111400.0
2009-11-06 12:50:00,64.35,64.4,64.14,64.17,117100.0,44.2256,44.26,44.0813,44.1019,117100.0
2009-11-06 13:00:00,64.16,64.17,63.82,63.86,243300.0,44.095,44.1019,43.8614,43.8889,243300.0
2009-11-06 13:10:00,63.88,64.26,63.77,64.18,161400.0,43.9026,44.1638,43.827,44.1088,161400.0
2009-11-06 13:20:00,64.18,64.31,64.12,64.19,80200.0,44.1088,44.1981,44.0676,44.1157,80200.0
2009-11-06 13:30:00,64.19,64.27,64.07,64.09,172500.0,44.1157,44.1706,44.0332,44.0469,172500.0
2009-11-06 13:40:00,64.09,64.18,63.88,63.92,162200.0,44.0469,44.1088,43.9026,43.9301,162200.0
2009-11-06 13:50:00,63.94,64.1,63.9,64.05,83600.0,43.9438,44.0538,43.9164,44.0194,83600.0
2009-11-06 14:00:00,64.01,64.09,63.81,63.86,150300.0,43.992,44.0469,43.8545,43.8889,150300.0
2009-11-06 14:10:00,63.86,64.01,63.86,63.99,124000.0,43.8889,43.992,43.8889,43.9782,124000.0
2009-11-06 14:20:00,64.0,64.31,63.99,64.2,130800.0,43.9851,44.1981,43.9782,44.1225,130800.0
2009-11-06 14:30:00,64.2,64.4,64.1,64.16,65300.0,44.1225,44.26,44.0538,44.095,65300.0
2009-11-06 14:40:00,64.15,64.25,64.06,64.12,136000.0,44.0882,44.1569,44.0263,44.0676,136000.0
2009-11-06 14:50:00,64.12,64.21,63.96,63.98,99100.0,44.0676,44.1294,43.9576,43.9713,99100.0
2009-11-06 15:00:00,63.96,64.0,63.84,63.97,186800.0,43.9576,43.9851,43.8751,43.9645,186800.0
2009-11-06 15:10:00,63.97,64.04,63.92,64.0,121300.0,43.9645,44.0126,43.9301,43.9851,121300.0
2009-11-06 15:20:00,64.0,64.23,63.96,64.21,144300.0,43.9851,44.1432,43.9576,44.1294,144300.0
2009-11-06 15:30:00,64.21,64.33,64.11,64.31,202900.0,44.1294,44.2119,44.0607,44.1981,202900.0
2009-11-06 15:40:00,64.3,64.39,64.19,64.28,247200.0,44.1913,44.2531,44.1157,44.1775,247200.0
2009-11-06 15:50:00,64.28,64.47,64.23,64.34,354900.0,44.1775,44.3081,44.1432,44.2188,354900.0
2009-11-09 09:30:00,65.76,65.97,65.01,65.23,533600.0,45.1947,45.339,44.6792,44.8304,533600.0
2009-11-09 09:40:00,65.25,65.63,64.92,64.99,583400.0,44.8442,45.1053,44.6174,44.6655,583400.0
2009-11-09 09:50:00,64.99,65.09,64.67,64.97,589600.0,44.6655,44.7342,44.4456,44.6517,589600.0
2009-11-09 10:00:00,64.97,65.17,64.83,65.0,658100.0,44.6517,44.7892,44.5555,44.6723,658100.0
2009-11-09 10:10:00,65.01,65.15,64.9,65.09,538600.0,44.6792,44.7754,44.6036,44.7342,538600.0
2009-11-09 10:20:00,65.1,65.25,65.05,65.1,306300.0,44.7411,44.8442,44.7067,44.7411,306300.0
2009-11-09 10:30:00,65.1,65.13,64.95,64.97,166600.0,44.7411,44.7617,44.638,44.6517,166600.0
2009-11-09 10:40:00,64.97,65.07,64.91,64.99,209600.0,44.6517,44.7205,44.6105,44.6655,209600.0
2009-11-09 10:50:00,64.99,65.04,64.8,64.89,238400.0,44.6655,44.6998,44.5349,44.5968,238400.0
2009-11-09 11:00:00,64.9,65.1,64.85,65.07,266200.0,44.6036,44.7411,44.5693,44.7205,266200.0
2009-11-09 11:10:00,65.07,65.31,65.06,65.12,270600.0,44.7205,44.8854,44.7136,44.7548,270600.0
2009-11-09 11:20:00,65.12,65.23,65.05,65.2,172100.0,44.7548,44.8304,44.7067,44.8098,172100.0
2009-11-09 11:30:00,65.21,65.24,65.14,65.16,151000.0,44.8167,44.8373,44.7686,44.7823,151000.0
2009-11-09 11:40:00,65.14,65.23,65.06,65.18,127900.0,44.7686,44.8304,44.7136,44.7961,127900.0
2009-11-09 11:50:00,65.18,65.19,65.11,65.16,168900.0,44.7961,44.8029,44.7479,44.7823,168900.0
2009-11-09 12:00:00,65.15,65.23,65.06,65.09,172200.0,44.7754,44.8304,44.7136,44.7342,172200.0
2009-11-09 12:10:00,65.1,65.17,65.05,65.14,78600.0,44.7411,44.7892,44.7067,44.7686,78600.0
2009-11-09 12:20:00,65.14,65.22,65.12,65.14,108400.0,44.7686,44.8235,44.7548,44.7686,108400.0
2009-11-09 12:30:00,65.13,65.22,65.12,65.21,91900.0,44.7617,44.8235,44.7548,44.8167,91900.0
2009-11-09 12:40:00,65.21,65.23,65.12,65.15,157200.0,44.8167,44.8304,44.7548,44.7754,157200.0
2009-11-09 12:50:00,65.15,65.25,65.13,65.24,158000.0,44.7754,44.8442,44.7617,44.8373,158000.0
2009-11-09 13:00:00,65.24,65.25,65.15,65.23,159200.0,44.8373,44.8442,44.7754,44.8304,159200.0
2009-11-09 13:10:00,65.23,65.24,65.02,65.11,143900.0,44.8304,44.8373,44.6861,44.7479,143900.0
2009-11-09 13:20:00,65.11,65.11,64.93,65.06,97600.0,44.7479,44.7479,44.6242,44.7136,97600.0
2009-11-09 13:30:00,65.06,65.23,64.97,65.21,128800.0,44.7136,44.8304,44.6517,44.8167,128800.0
2009-11-09 13:40:00,65.21,65.21,64.99,64.99,188400.0,44.8167,44.8167,44.6655,44.6655,188400.0
2009-11-09 13:50:00,64.99,65.11,64.98,65.11,125100.0,44.6655,44.7479,44.6586,44.7479,125100.0
2009-11-09 14:00:00,65.11,65.14,64.93,64.97,120900.0,44.7479,44.7686,44.6242,44.6517,120900.0
2009-11-09 14:10:00,64.96,65.05,64.82,64.85,124600.0,44.6449,44.7067,44.5486,44.5693,124600.0
2009-11-09 14:20:00,64.87,64.92,64.75,64.91,227800.0,44.583,44.6174,44.5005,44.6105,227800.0
2009-11-09 14:30:00,64.91,64.97,64.83,64.86,212800.0,44.6105,44.6517,44.5555,44.5761,212800.0
2009-11-09 14:40:00,64.86,64.96,64.82,64.91,169600.0,44.5761,44.6449,44.5486,44.6105,169600.0
2009-11-09 14:50:00,64.91,64.95,64.81,64.86,217100.0,44.6105,44.638,44.5418,44.5761,217100.0
2009-11-09 15:00:00,64.85,65.01,64.83,64.86,256000.0,44.5693,44.6792,44.5555,44.5761,256000.0
2009-11-09 15:10:00,64.87,64.99,64.82,64.87,612400.0,44.583,44.6655,44.5486,44.583,612400.0
2009-11-09 15:20:00,64.87,65.0,64.82,64.97,341600.0,44.583,44.6723,44.5486,44.6517,341600.0
2009-11-09 15:30:00,64.96,65.0,64.83,64.83,332300.0,44.6449,44.6723,44.5555,44.5555,332300.0
2009-11-09 15:40:00,64.84,65.03,64.83,64.99,444100.0,44.5624,44.693,44.5555,44.6655,444100.0
2009-11-09 15:50:00,64.99,65.28,64.98,65.25,2912100.0,44.6655,44.8648,44.6586,44.8442,2912100.0
2009-11-10 09:30:00,64.88,65.15,64.7,65.05,290200.0,44.5899,44.7754,44.4662,44.7067,290200.0
2009-11-10 09:40:00,65.03,65.31,64.76,65.14,331200.0,44.693,44.8854,44.5074,44.7686,331200.0
2009-11-10 09:50:00,65.15,65.56,65.13,65.33,311600.0,44.7754,45.0572,44.7617,44.8991,311600.0
2009-11-10 10:00:00,65.32,65.41,65.12,65.28,350600.0,44.8923,44.9541,44.7548,44.8648,350600.0
2009-11-10 10:10:00,65.29,65.69,65.25,65.68,190400.0,44.8717,45.1466,44.8442,45.1397,190400.0
2009-11-10 10:20:00,65.67,65.73,65.6,65.71,118300.0,45.1328,45.1741,45.0847,45.1603,118300.0
2009-11-10 10:30:00,65.73,65.8,65.54,65.54,163300.0,45.1741,45.2222,45.0435,45.0435,163300.0
2009-11-10 10:40:00,65.54,65.63,65.3,65.37,139000.0,45.0435,45.1053,44.8785,44.9266,139000.0
2009-11-10 10:50:00,65.36,65.37,64.99,65.03,166300.0,44.9198,44.9266,44.6655,44.693,166300.0
2009-11-10 11:00:00,65.02,65.2,64.92,65.08,212600.0,44.6861,44.8098,44.6174,44.7273,212600.0
2009-11-10 11:10:00,65.08,65.14,64.72,64.78,220700.0,44.7273,44.7686,44.4799,44.5212,220700.0
2009-11-10 11:20:00,64.77,64.93,64.76,64.83,110900.0,44.5143,44.6242,44.5074,44.5555,110900.0
2009-11-10 11:30:00,64.81,64.99,64.61,64.97,122600.0,44.5418,44.6655,44.4043,44.6517,122600.0
2009-11-10 11:40:00,64.97,65.1,64.83,65.08,137700.0,44.6517,44.7411,44.5555,44.7273,137700.0
2009-11-10 11:50:00,65.06,65.09,64.82,64.82,48800.0,44.7136,44.7342,44.5486,44.5486,48800.0
2009-11-10 12:00:00,64.83,64.86,64.67,64.75,110400.0,44.5555,44.5761,44.4456,44.5005,110400.0
2009-11-10 12:10:00,64.74,64.88,64.65,64.86,94700.0,44.4937,44.5899,44.4318,44.5761,94700.0
2009-11-10 12:20:00,64.85,64.86,64.41,64.41,171700.0,44.5693,44.5761,44.2669,44.2669,171700.0
2009-11-10 12:30:00,64.4,64.68,64.37,64.68,110000.0,44.26,44.4524,44.2394,44.4524,110000.0
2009-11-10 12:40:00,64.68,64.77,64.62,64.67,78500.0,44.4524,44.5143,44.4112,44.4456,78500.0
2009-11-10 12:50:00,64.68,65.05,64.68,65.04,96100.0,44.4524,44.7067,44.4524,44.6998,96100.0
2009-11-10 13:00:00,65.03,65.13,64.96,65.05,118000.0,44.693,44.7617,44.6449,44.7067,118000.0
2009-11-10 13:10:00,65.03,65.08,64.83,65.01,113100.0,44.693,44.7273,44.5555,44.6792,113100.0
2009-11-10 13:20:00,64.99,65.04,64.88,65.04,82700.0,44.6655,44.6998,44.5899,44.6998,82700.0
2009-11-10 13:30:00,65.04,65.17,64.96,65.05,149600.0,44.6998,44.7892,44.6449,44.7067,149600.0
2009-11-10 13:40:00,65.04,65.08,64.96,65.03,95200.0,44.6998,44.7273,44.6449,44.693,95200.0
2009-11-10 13:50:00,65.05,65.31,65.03,65.31,144400.0,44.7067,44.8854,44.693,44.8854,144400.0
2009-11-10 14:00:00,65.31,65.38,65.16,65.37,135500.0,44.8854,44.9335,44.7823,44.9266,135500.0
2009-11-10 14:10:00,65.37,65.38,65.22,65.22,71500.0,44.9266,44.9335,44.8235,44.8235,71500.0
2009-11-10 14:20:00,65.23,65.46,65.21,65.41,90900.0,44.8304,44.9885,44.8167,44.9541,90900.0
2009-11-10 14:30:00,65.42,65.48,65.27,65.28,71100.0,44.961,45.0022,44.8579,44.8648,71100.0
2009-11-10 14:40:00,65.28,65.51,65.27,65.42,117500.0,44.8648,45.0229,44.8579,44.961,117500.0
2009-11-10 14:50:00,65.42,65.52,65.39,65.5,141800.0,44.961,45.0297,44.9404,45.016,141800.0
2009-11-10 15:00:00,65.5,65.5,65.28,65.3,120500.0,45.016,45.016,44.8648,44.8785,120500.0
2009-11-10 15:10:00,65.29,65.52,65.25,65.47,164800.0,44.8717,45.0297,44.8442,44.9954,164800.0
2009-11-10 15:20:00,65.47,65.51,65.42,65.45,91600.0,44.9954,45.0229,44.961,44.9816,91600.0
2009-11-10 15:30:00,65.49,65.53,65.33,65.39,131900.0,45.0091,45.0366,44.8991,44.9404,131900.0
2009-11-10 15:40:00,65.39,65.44,65.2,65.29,184100.0,44.9404,44.9747,44.8098,44.8717,184100.0
2009-11-10 15:50:00,65.29,65.4,65.24,65.4,330600.0,44.8717,44.9473,44.8373,44.9473,330600.0
2009-11-11 09:30:00,65.82,66.48,65.75,66.21,396800.0,45.2359,45.6895,45.1878,45.5039,396800.0
2009-11-11 09:40:00,66.27,66.46,65.94,66.14,362000.0,45.5452,45.6758,45.3184,45.4558,362000.0
2009-11-11 09:50:00,66.14,66.64,66.04,66.47,323600.0,45.4558,45.7995,45.3871,45.6826,323600.0
2009-11-11 10:00:00,66.49,66.8,66.49,66.77,353700.0,45.6964,45.9094,45.6964,45.8888,353700.0
2009-11-11 10:10:00,66.79,66.92,66.67,66.87,239900.0,45.9026,45.9919,45.8201,45.9575,239900.0
2009-11-11 10:20:00,66.86,67.09,66.85,66.98,218700.0,45.9507,46.1087,45.9438,46.0331,218700.0
2009-11-11 10:30:00,66.96,66.97,66.71,66.77,286800.0,46.0194,46.0263,45.8476,45.8888,286800.0
2009-11-11 10:40:00,66.77,66.91,66.36,66.42,404600.0,45.8888,45.985,45.607,45.6483,404600.0
2009-11-11 10:50:00,66.42,66.69,66.17,66.64,283400.0,45.6483,45.8338,45.4765,45.7995,283400.0
2009-11-11 11:00:00,66.65,66.7,66.25,66.3,197300.0,45.8063,45.8407,45.5314,45.5658,197300.0
2009-11-11 11:10:00,66.31,66.53,66.16,66.46,201400.0,45.5727,45.7239,45.4696,45.6758,201400.0
2009-11-11 11:20:00,66.45,66.45,66.17,66.23,100100.0,45.6689,45.6689,45.4765,45.5177,100100.0
2009-11-11 11:30:00,66.22,66.41,66.18,66.31,109400.0,45.5108,45.6414,45.4833,45.5727,109400.0
2009-11-11 11:40:00,66.31,66.58,66.29,66.37,104500.0,45.5727,45.7582,45.5589,45.6139,104500.0
2009-11-11 11:50:00,66.38,66.38,66.0,66.1,187400.0,45.6208,45.6208,45.3596,45.4283,187400.0
2009-11-11 12:00:00,66.09,66.15,66.01,66.13,149900.0,45.4215,45.4627,45.3665,45.449,149900.0
2009-11-11 12:10:00,66.12,66.22,66.07,66.19,88900.0,45.4421,45.5108,45.4077,45.4902,88900.0
2009-11-11 12:20:00,66.19,66.31,66.14,66.28,84400.0,45.4902,45.5727,45.4558,45.5521,84400.0
2009-11-11 12:30:00,66.3,66.49,66.23,66.3,116000.0,45.5658,45.6964,45.5177,45.5658,116000.0
2009-11-11 12:40:00,66.3,66.48,66.24,66.26,130900.0,45.5658,45.6895,45.5246,45.5383,130900.0
2009-11-11 12:50:00,66.24,66.3,66.05,66.06,76300.0,45.5246,45.5658,45.394,45.4009,76300.0
2009-11-11 13:00:00,66.06,66.23,66.02,66.22,126500.0,45.4009,45.5177,45.3734,45.5108,126500.0
2009-11-11 13:10:00,66.22,66.25,66.02,66.15,96800.0,45.5108,45.5314,45.3734,45.4627,96800.0
2009-11-11 13:20:00,66.15,66.25,66.09,66.13,55900.0,45.4627,45.5314,45.4215,45.449,55900.0
2009-11-11 13:30:00,66.13,66.23,66.01,66.03,81400.0,45.449,45.5177,45.3665,45.3802,81400.0
2009-11-11 13:40:00,66.05,66.06,65.78,65.84,115200.0,45.394,45.4009,45.2084,45.2497,115200.0
2009-11-11 13:50:00,65.84,66.02,65.79,65.92,113300.0,45.2497,45.3734,45.2153,45.3046,113300.0
2009-11-11 14:00:00,65.92,66.23,65.88,66.16,88000.0,45.3046,45.5177,45.2771,45.4696,88000.0
2009-11-11 14:10:00,66.15,66.18,65.93,66.0,152800.0,45.4627,45.4833,45.3115,45.3596,152800.0
2009-11-11 14:20:00,66.01,66.18,65.91,66.11,114700.0,45.3665,45.4833,45.2978,45.4352,114700.0
2009-11-11 14:30:00,66.1,66.27,66.06,66.17,71300.0,45.4283,45.5452,45.4009,45.4765,71300.0
2009-11-11 14:40:00,66.18,66.24,66.02,66.24,61200.0,45.4833,45.5246,45.3734,45.5246,61200.0
2009-11-11 14:50:00,66.25,66.38,66.25,66.37,102000.0,45.5314,45.6208,45.5314,45.6139,102000.0
2009-11-11 15:00:00,66.35,66.4,66.26,66.32,119300.0,45.6002,45.6345,45.5383,45.5795,119300.0
2009-11-11 15:10:00,66.31,66.32,66.07,66.17,128000.0,45.5727,45.5795,45.4077,45.4765,128000.0
2009-11-11 15:20:00,66.16,66.28,66.08,66.18,93300.0,45.4696,45.5521,45.4146,45.4833,93300.0
2009-11-11 15:30:00,66.18,66.33,66.14,66.21,121800.0,45.4833,45.5864,45.4558,45.5039,121800.0
2009-11-11 15:40:00,66.21,66.22,65.98,66.15,183800.0,45.5039,45.5108,45.3459,45.4627,183800.0
2009-11-11 15:50:00,66.14,66.19,66.02,66.16,351300.0,45.4558,45.4902,45.3734,45.4696,351300.0
2009-11-12 09:30:00,65.67,65.96,65.4,65.53,239000.0,45.1328,45.3321,44.9473,45.0366,239000.0
2009-11-12 09:40:00,65.52,65.81,65.4,65.64,160300.0,45.0297,45.229,44.9473,45.1122,160300.0
2009-11-12 09:50:00,65.64,66.24,65.56,66.08,188800.0,45.1122,45.5246,45.0572,45.4146,188800.0
2009-11-12 10:00:00,66.11,66.32,65.74,65.87,202100.0,45.4352,45.5795,45.1809,45.2703,202100.0
2009-11-12 10:10:00,65.85,65.91,65.55,65.58,215800.0,45.2565,45.2978,45.0503,45.071,215800.0
2009-11-12 10:20:00,65.57,65.94,65.48,65.77,151200.0,45.0641,45.3184,45.0022,45.2015,151200.0
2009-11-12 10:30:00,65.75,65.88,65.5,65.73,132900.0,45.1878,45.2771,45.016,45.1741,132900.0
2009-11-12 10:40:00,65.72,65.97,65.66,65.78,92800.0,45.1672,45.339,45.1259,45.2084,92800.0
2009-11-12 10:50:00,65.77,65.93,65.32,65.43,124200.0,45.2015,45.3115,44.8923,44.9679,124200.0
2009-11-12 11:00:00,65.41,65.44,65.0,65.04,281700.0,44.9541,44.9747,44.6723,44.6998,281700.0
2009-11-12 11:10:00,65.04,65.15,64.79,65.12,162700.0,44.6998,44.7754,44.528,44.7548,162700.0
2009-11-12 11:20:00,65.12,65.12,64.76,64.92,126700.0,44.7548,44.7548,44.5074,44.6174,126700.0
2009-11-12 11:30:00,64.91,64.92,64.48,64.58,158900.0,44.6105,44.6174,44.315,44.3837,158900.0
2009-11-12 11:40:00,64.56,64.9,64.54,64.81,85800.0,44.37,44.6036,44.3562,44.5418,85800.0
2009-11-12 11:50:00,64.8,64.82,64.52,64.67,106000.0,44.5349,44.5486,44.3425,44.4456,106000.0
2009-11-12 12:00:00,64.68,64.94,64.64,64.78,52100.0,44.4524,44.6311,44.4249,44.5212,52100.0
2009-11-12 12:10:00,64.77,65.0,64.67,65.0,116000.0,44.5143,44.6723,44.4456,44.6723,116000.0
2009-11-12 12:20:00,65.0,65.02,64.69,64.85,81900.0,44.6723,44.6861,44.4593,44.5693,81900.0
2009-11-12 12:30:00,64.84,64.84,64.53,64.61,70100.0,44.5624,44.5624,44.3493,44.4043,70100.0
2009-11-12 12:40:00,64.59,64.78,64.56,64.73,60100.0,44.3906,44.5212,44.37,44.4868,60100.0
2009-11-12 12:50:00,64.72,64.89,64.58,64.66,120000.0,44.4799,44.5968,44.3837,44.4387,120000.0
2009-11-12 13:00:00,64.66,64.77,64.5,64.53,99800.0,44.4387,44.5143,44.3287,44.3493,99800.0
2009-11-12 13:10:00,64.53,64.78,64.46,64.76,93600.0,44.3493,44.5212,44.3012,44.5074,93600.0
2009-11-12 13:20:00,64.77,64.81,64.64,64.81,82900.0,44.5143,44.5418,44.4249,44.5418,82900.0
2009-11-12 13:30:00,64.82,64.94,64.77,64.85,46900.0,44.5486,44.6311,44.5143,44.5693,46900.0
2009-11-12 13:40:00,64.84,65.01,64.75,64.9,80500.0,44.5624,44.6792,44.5005,44.6036,80500.0
2009-11-12 13:50:00,64.91,64.91,64.74,64.87,82100.0,44.6105,44.6105,44.4937,44.583,82100.0
2009-11-12 14:00:00,64.87,65.04,64.81,64.94,103400.0,44.583,44.6998,44.5418,44.6311,103400.0
2009-11-12 14:10:00,64.94,65.08,64.86,64.93,74600.0,44.6311,44.7273,44.5761,44.6242,74600.0
2009-11-12 14:20:00,64.92,64.95,64.71,64.75,104600.0,44.6174,44.638,44.473,44.5005,104600.0
2009-11-12 14:30:00,64.75,64.93,64.7,64.82,99600.0,44.5005,44.6242,44.4662,44.5486,99600.0
2009-11-12 14:40:00,64.82,64.82,64.4,64.4,127800.0,44.5486,44.5486,44.26,44.26,127800.0
2009-11-12 14:50:00,64.4,64.52,64.4,64.49,96500.0,44.26,44.3425,44.26,44.3218,96500.0
2009-11-12 15:00:00,64.49,64.57,64.27,64.34,170000.0,44.3218,44.3768,44.1706,44.2188,170000.0
2009-11-12 15:10:00,64.33,64.41,64.18,64.37,179200.0,44.2119,44.2669,44.1088,44.2394,179200.0
2009-11-12 15:20:00,64.36,64.43,64.25,64.32,94600.0,44.2325,44.2806,44.1569,44.205,94600.0
2009-11-12 15:30:00,64.33,64.49,64.18,64.25,225700.0,44.2119,44.3218,44.1088,44.1569,225700.0
2009-11-12 15:40:00,64.25,64.52,64.23,64.48,297600.0,44.1569,44.3425,44.1432,44.315,297600.0
2009-11-12 15:50:00,64.47,64.68,64.45,64.59,466700.0,44.3081,44.4524,44.2944,44.3906,466700.0
2009-11-13 09:30:00,64.23,65.57,64.23,64.74,369000.0,44.1432,45.0641,44.1432,44.4937,369000.0
2009-11-13 09:40:00,64.72,64.86,64.3,64.42,256400.0,44.4799,44.5761,44.1913,44.2737,256400.0
2009-11-13 09:50:00,64.43,64.61,63.8,63.88,470900.0,44.2806,44.4043,43.8476,43.9026,470900.0
2009-11-13 10:00:00,63.87,64.63,63.75,64.58,314800.0,43.8957,44.4181,43.8133,44.3837,314800.0
2009-11-13 10:10:00,64.57,64.65,64.17,64.39,147700.0,44.3768,44.4318,44.1019,44.2531,147700.0
2009-11-13 10:20:00,64.39,64.5,64.17,64.2,149200.0,44.2531,44.3287,44.1019,44.1225,149200.0
2009-11-13 10:30:00,64.2,64.3,63.89,64.15,233500.0,44.1225,44.1913,43.9095,44.0882,233500.0
2009-11-13 10:40:00,64.14,64.85,64.14,64.65,298600.0,44.0813,44.5693,44.0813,44.4318,298600.0
2009-11-13 10:50:00,64.65,65.03,64.6,64.88,148600.0,44.4318,44.693,44.3974,44.5899,148600.0
2009-11-13 11:00:00,64.88,65.1,64.81,65.09,261500.0,44.5899,44.7411,44.5418,44.7342,261500.0
2009-11-13 11:10:00,65.09,65.12,64.74,64.8,113200.0,44.7342,44.7548,44.4937,44.5349,113200.0
2009-11-13 11:20:00,64.8,65.04,64.7,64.88,112000.0,44.5349,44.6998,44.4662,44.5899,112000.0
2009-11-13 11:30:00,64.87,65.3,64.79,65.2,128100.0,44.583,44.8785,44.528,44.8098,128100.0
2009-11-13 11:40:00,65.21,65.29,64.98,65.11,83100.0,44.8167,44.8717,44.6586,44.7479,83100.0
2009-11-13 11:50:00,65.12,65.16,64.95,65.03,81000.0,44.7548,44.7823,44.638,44.693,81000.0
2009-11-13 12:00:00,65.03,65.42,65.01,65.31,122400.0,44.693,44.961,44.6792,44.8854,122400.0
2009-11-13 12:10:00,65.3,65.6,65.27,65.59,109000.0,44.8785,45.0847,44.8579,45.0778,109000.0
2009-11-13 12:20:00,65.58,65.78,65.44,65.78,124100.0,45.071,45.2084,44.9747,45.2084,124100.0
2009-11-13 12:30:00,65.77,65.82,65.56,65.75,177500.0,45.2015,45.2359,45.0572,45.1878,177500.0
2009-11-13 12:40:00,65.72,65.73,65.53,65.54,159500.0,45.1672,45.1741,45.0366,45.0435,159500.0
2009-11-13 12:50:00,65.53,65.65,65.5,65.62,93900.0,45.0366,45.1191,45.016,45.0985,93900.0
2009-11-13 13:00:00,65.62,65.65,65.46,65.64,93100.0,45.0985,45.1191,44.9885,45.1122,93100.0
2009-11-13 13:10:00,65.64,65.64,65.48,65.54,88900.0,45.1122,45.1122,45.0022,45.0435,88900.0
2009-11-13 13:20:00,65.54,65.68,65.49,65.64,202700.0,45.0435,45.1397,45.0091,45.1122,202700.0
2009-11-13 13:30:00,65.65,65.67,65.49,65.61,82600.0,45.1191,45.1328,45.0091,45.0916,82600.0
2009-11-13 13:40:00,65.6,65.61,65.33,65.33,118500.0,45.0847,45.0916,44.8991,44.8991,118500.0
2009-11-13 13:50:00,65.32,65.61,65.29,65.48,165600.0,44.8923,45.0916,44.8717,45.0022,165600.0
2009-11-13 14:00:00,65.48,65.6,65.42,65.47,114500.0,45.0022,45.0847,44.961,44.9954,114500.0
2009-11-13 14:10:00,65.48,65.58,65.42,65.45,94700.0,45.0022,45.071,44.961,44.9816,94700.0
2009-11-13 14:20:00,65.46,65.5,65.29,65.35,126700.0,44.9885,45.016,44.8717,44.9129,126700.0
2009-11-13 14:30:00,65.35,65.43,65.1,65.38,183200.0,44.9129,44.9679,44.7411,44.9335,183200.0
2009-11-13 14:40:00,65.38,65.51,65.33,65.42,179900.0,44.9335,45.0229,44.8991,44.961,179900.0
2009-11-13 14:50:00,65.42,65.45,65.13,65.17,235900.0,44.961,44.9816,44.7617,44.7892,235900.0
2009-11-13 15:00:00,65.17,65.5,65.06,65.5,191700.0,44.7892,45.016,44.7136,45.016,191700.0
2009-11-13 15:10:00,65.5,65.55,65.29,65.44,149400.0,45.016,45.0503,44.8717,44.9747,149400.0
2009-11-13 15:20:00,65.44,65.57,65.34,65.48,185500.0,44.9747,45.0641,44.906,45.0022,185500.0
2009-11-13 15:30:00,65.48,65.65,65.39,65.4,213100.0,45.0022,45.1191,44.9404,44.9473,213100.0
2009-11-13 15:40:00,65.4,65.69,65.4,65.6,359800.0,44.9473,45.1466,44.9473,45.0847,359800.0
2009-11-13 15:50:00,65.61,65.62,65.43,65.5,788100.0,45.0916,45.0985,44.9679,45.016,788100.0
2009-11-16 09:30:00,66.55,66.98,66.46,66.75,302100.0,45.7376,46.0331,45.6758,45.8751,302100.0
2009-11-16 09:40:00,66.75,67.49,66.71,67.37,486800.0,45.8751,46.3836,45.8476,46.3012,486800.0
2009-11-16 09:50:00,67.38,68.1,67.37,67.99,515200.0,46.308,46.8029,46.3012,46.7273,515200.0
2009-11-16 10:00:00,68.0,68.23,67.88,68.07,442900.0,46.7342,46.8922,46.6517,46.7823,442900.0
2009-11-16 10:10:00,68.07,68.1,67.83,67.93,226100.0,46.7823,46.8029,46.6173,46.686,226100.0
2009-11-16 10:20:00,67.93,67.94,67.79,67.79,153800.0,46.686,46.6929,46.5898,46.5898,153800.0
2009-11-16 10:30:00,67.79,67.85,67.7,67.78,203600.0,46.5898,46.6311,46.528,46.583,203600.0
2009-11-16 10:40:00,67.78,68.04,67.78,68.0,270900.0,46.583,46.7616,46.583,46.7342,270900.0
2009-11-16 10:50:00,68.0,68.07,67.93,67.94,365300.0,46.7342,46.7823,46.686,46.6929,365300.0
2009-11-16 11:00:00,67.95,67.97,67.68,67.73,124500.0,46.6998,46.7135,46.5142,46.5486,124500.0
2009-11-16 11:10:00,67.74,67.75,67.56,67.61,114400.0,46.5555,46.5623,46.4318,46.4661,114400.0
2009-11-16 11:20:00,67.6,67.71,67.53,67.62,126200.0,46.4592,46.5348,46.4111,46.473,126200.0
2009-11-16 11:30:00,67.63,67.82,67.61,67.65,139200.0,46.4799,46.6104,46.4661,46.4936,139200.0
2009-11-16 11:40:00,67.65,67.73,67.59,67.73,87100.0,46.4936,46.5486,46.4524,46.5486,87100.0
2009-11-16 11:50:00,67.73,67.91,67.71,67.73,153400.0,46.5486,46.6723,46.5348,46.5486,153400.0
2009-11-16 12:00:00,67.73,67.77,67.63,67.69,64200.0,46.5486,46.5761,46.4799,46.5211,64200.0
2009-11-16 12:10:00,67.7,67.75,67.45,67.56,250700.0,46.528,46.5623,46.3562,46.4318,250700.0
2009-11-16 12:20:00,67.58,67.68,67.37,67.49,314300.0,46.4455,46.5142,46.3012,46.3836,314300.0
2009-11-16 12:30:00,67.49,67.86,67.48,67.73,147400.0,46.3836,46.6379,46.3768,46.5486,147400.0
2009-11-16 12:40:00,67.74,68.04,67.65,68.01,196200.0,46.5555,46.7616,46.4936,46.741,196200.0
2009-11-16 12:50:00,68.0,68.02,67.84,67.95,110800.0,46.7342,46.7479,46.6242,46.6998,110800.0
2009-11-16 13:00:00,67.95,68.15,67.91,68.09,130000.0,46.6998,46.8372,46.6723,46.796,130000.0
2009-11-16 13:10:00,68.1,68.15,67.91,67.91,105000.0,46.8029,46.8372,46.6723,46.6723,105000.0
2009-11-16 13:20:00,67.93,68.1,67.88,68.01,74900.0,46.686,46.8029,46.6517,46.741,74900.0
2009-11-16 13:30:00,68.01,68.2,67.97,68.1,115300.0,46.741,46.8716,46.7135,46.8029,115300.0
2009-11-16 13:40:00,68.12,68.18,68.0,68.0,61600.0,46.8166,46.8579,46.7342,46.7342,61600.0
2009-11-16 13:50:00,68.01,68.16,67.99,68.15,57600.0,46.741,46.8441,46.7273,46.8372,57600.0
2009-11-16 14:00:00,68.14,68.34,68.14,68.22,193800.0,46.8304,46.9678,46.8304,46.8853,193800.0
2009-11-16 14:10:00,68.22,68.34,68.18,68.27,144600.0,46.8853,46.9678,46.8579,46.9197,144600.0
2009-11-16 14:20:00,68.26,68.32,67.96,67.96,228000.0,46.9128,46.9541,46.7067,46.7067,228000.0
2009-11-16 14:30:00,67.97,68.07,67.91,67.92,206800.0,46.7135,46.7823,46.6723,46.6792,206800.0
2009-11-16 14:40:00,67.92,68.14,67.92,67.98,107100.0,46.6792,46.8304,46.6792,46.7204,107100.0
2009-11-16 14:50:00,67.97,68.03,67.87,67.99,144100.0,46.7135,46.7548,46.6448,46.7273,144100.0
2009-11-16 15:00:00,67.99,68.05,67.8,67.8,156400.0,46.7273,46.7685,46.5967,46.5967,156400.0
2009-11-16 15:10:00,67.8,67.83,67.38,67.38,273400.0,46.5967,46.6173,46.308,46.308,273400.0
2009-11-16 15:20:00,67.37,67.71,67.32,67.6,244600.0,46.3012,46.5348,46.2668,46.4592,244600.0
2009-11-16 15:30:00,67.59,67.76,67.53,67.74,286300.0,46.4524,46.5692,46.4111,46.5555,286300.0
2009-11-16 15:40:00,67.75,67.84,67.58,67.79,238900.0,46.5623,46.6242,46.4455,46.5898,238900.0
2009-11-16 15:50:00,67.79,68.01,67.77,67.95,617000.0,46.5898,46.741,46.5761,46.6998,617000.0
2009-11-17 09:30:00,67.3,67.68,67.17,67.22,399900.0,46.2531,46.5142,46.1637,46.1981,399900.0
2009-11-17 09:40:00,67.22,67.62,67.2,67.4,471000.0,46.1981,46.473,46.1843,46.3218,471000.0
2009-11-17 09:50:00,67.39,67.46,67.11,67.26,294800.0,46.3149,46.363,46.1225,46.2256,294800.0
2009-11-17 10:00:00,67.26,67.44,67.06,67.2,294300.0,46.2256,46.3493,46.0881,46.1843,294300.0
2009-11-17 10:10:00,67.2,67.29,67.07,67.28,248700.0,46.1843,46.2462,46.095,46.2393,248700.0
2009-11-17 10:20:00,67.29,67.38,67.2,67.26,218400.0,46.2462,46.308,46.1843,46.2256,218400.0
2009-11-17 10:30:00,67.26,67.27,66.93,66.98,196000.0,46.2256,46.2324,45.9988,46.0331,196000.0
2009-11-17 10:40:00,66.98,67.03,66.66,66.72,231900.0,46.0331,46.0675,45.8132,45.8544,231900.0
2009-11-17 10:50:00,66.7,66.73,66.51,66.62,325600.0,45.8407,45.8613,45.7101,45.7857,325600.0
2009-11-17 11:00:00,66.62,66.69,66.47,66.59,260300.0,45.7857,45.8338,45.6826,45.7651,260300.0
2009-11-17 11:10:00,66.59,66.72,66.42,66.46,273000.0,45.7651,45.8544,45.6483,45.6758,273000.0
2009-11-17 11:20:00,66.45,66.6,66.43,66.52,196900.0,45.6689,45.772,45.6551,45.717,196900.0
2009-11-17 11:30:00,66.53,66.68,66.44,66.66,99800.0,45.7239,45.827,45.662,45.8132,99800.0
2009-11-17 11:40:00,66.66,66.66,66.43,66.5,126200.0,45.8132,45.8132,45.6551,45.7032,126200.0
2009-11-17 11:50:00,66.49,66.66,66.46,66.47,162600.0,45.6964,45.8132,45.6758,45.6826,162600.0
2009-11-17 12:00:00,66.48,66.61,66.36,66.56,113900.0,45.6895,45.7788,45.607,45.7445,113900.0
2009-11-17 12:10:00,66.56,66.78,66.5,66.64,195300.0,45.7445,45.8957,45.7032,45.7995,195300.0
2009-11-17 12:20:00,66.64,66.89,66.62,66.79,88100.0,45.7995,45.9713,45.7857,45.9026,88100.0
2009-11-17 12:30:00,66.79,67.17,66.78,67.1,236400.0,45.9026,46.1637,45.8957,46.1156,236400.0
2009-11-17 12:40:00,67.11,67.11,66.92,66.93,93900.0,46.1225,46.1225,45.9919,45.9988,93900.0
2009-11-17 12:50:00,66.92,67.0,66.9,66.99,47700.0,45.9919,46.0469,45.9782,46.04,47700.0
2009-11-17 13:00:00,66.98,67.04,66.72,66.86,106000.0,46.0331,46.0744,45.8544,45.9507,106000.0
2009-11-17 13:10:00,66.86,67.03,66.82,66.99,128300.0,45.9507,46.0675,45.9232,46.04,128300.0
2009-11-17 13:20:00,66.99,67.11,66.81,66.82,166300.0,46.04,46.1225,45.9163,45.9232,166300.0
2009-11-17 13:30:00,66.82,67.01,66.79,67.0,51700.0,45.9232,46.0538,45.9026,46.0469,51700.0
2009-11-17 13:40:00,67.01,67.26,67.0,67.23,156800.0,46.0538,46.2256,46.0469,46.205,156800.0
2009-11-17 13:50:00,67.24,67.27,67.14,67.23,72200.0,46.2118,46.2324,46.1431,46.205,72200.0
2009-11-17 14:00:00,67.24,67.25,66.98,67.05,108800.0,46.2118,46.2187,46.0331,46.0812,108800.0
2009-11-17 14:10:00,67.06,67.08,66.91,67.0,116300.0,46.0881,46.1019,45.985,46.0469,116300.0
2009-11-17 14:20:00,67.01,67.03,66.74,66.82,181400.0,46.0538,46.0675,45.8682,45.9232,181400.0
2009-11-17 14:30:00,66.82,66.83,66.69,66.75,202900.0,45.9232,45.93,45.8338,45.8751,202900.0
2009-11-17 14:40:00,66.76,66.98,66.75,66.85,1045000.0,45.8819,46.0331,45.8751,45.9438,1045000.0
2009-11-17 14:50:00,66.85,66.97,66.72,66.95,91700.0,45.9438,46.0263,45.8544,46.0125,91700.0
2009-11-17 15:00:00,66.95,67.11,66.86,67.04,315100.0,46.0125,46.1225,45.9507,46.0744,315100.0
2009-11-17 15:10:00,67.04,67.11,66.98,67.04,94500.0,46.0744,46.1225,46.0331,46.0744,94500.0
2009-11-17 15:20:00,67.04,67.22,67.0,67.17,157000.0,46.0744,46.1981,46.0469,46.1637,157000.0
2009-11-17 15:30:00,67.18,67.18,66.88,66.94,247000.0,46.1706,46.1706,45.9644,46.0056,247000.0
2009-11-17 15:40:00,66.94,67.15,66.9,67.15,305900.0,46.0056,46.15,45.9782,46.15,305900.0
2009-11-17 15:50:00,67.15,67.15,67.0,67.1,437800.0,46.15,46.15,46.0469,46.1156,437800.0
2009-11-18 09:30:00,67.35,67.52,66.6,66.64,359700.0,46.2874,46.4043,45.772,45.7995,359700.0
2009-11-18 09:40:00,66.64,66.78,66.36,66.52,316200.0,45.7995,45.8957,45.607,45.717,316200.0
2009-11-18 09:50:00,66.52,66.52,66.02,66.45,332200.0,45.717,45.717,45.3734,45.6689,332200.0
2009-11-18 10:00:00,66.46,66.54,66.28,66.45,174800.0,45.6758,45.7307,45.5521,45.6689,174800.0
2009-11-18 10:10:00,66.45,66.45,66.03,66.22,211500.0,45.6689,45.6689,45.3802,45.5108,211500.0
2009-11-18 10:20:00,66.22,66.52,66.16,66.5,145400.0,45.5108,45.717,45.4696,45.7032,145400.0
2009-11-18 10:30:00,66.49,66.82,66.44,66.81,308300.0,45.6964,45.9232,45.662,45.9163,308300.0
2009-11-18 10:40:00,66.82,66.91,66.48,66.52,222500.0,45.9232,45.985,45.6895,45.717,222500.0
2009-11-18 10:50:00,66.54,66.63,66.42,66.47,69300.0,45.7307,45.7926,45.6483,45.6826,69300.0
2009-11-18 11:00:00,66.5,66.88,66.47,66.82,382400.0,45.7032,45.9644,45.6826,45.9232,382400.0
2009-11-18 11:10:00,66.82,66.82,66.37,66.63,104700.0,45.9232,45.9232,45.6139,45.7926,104700.0
2009-11-18 11:20:00,66.64,66.8,66.61,66.71,45300.0,45.7995,45.9094,45.7788,45.8476,45300.0
2009-11-18 11:30:00,66.72,66.75,66.59,66.65,49100.0,45.8544,45.8751,45.7651,45.8063,49100.0
2009-11-18 11:40:00,66.65,66.7,66.6,66.63,62400.0,45.8063,45.8407,45.772,45.7926,62400.0
2009-11-18 11:50:00,66.63,66.76,66.59,66.75,82500.0,45.7926,45.8819,45.7651,45.8751,82500.0
2009-11-18 12:00:00,66.75,66.76,66.6,66.67,138700.0,45.8751,45.8819,45.772,45.8201,138700.0
2009-11-18 12:10:00,66.68,66.81,66.5,66.54,83300.0,45.827,45.9163,45.7032,45.7307,83300.0
2009-11-18 12:20:00,66.52,66.63,66.49,66.58,109100.0,45.717,45.7926,45.6964,45.7582,109100.0
2009-11-18 12:30:00,66.58,66.77,66.54,66.71,80300.0,45.7582,45.8888,45.7307,45.8476,80300.0
2009-11-18 12:40:00,66.71,66.77,66.68,66.71,85900.0,45.8476,45.8888,45.827,45.8476,85900.0
2009-11-18 12:50:00,66.68,66.71,66.42,66.5,135400.0,45.827,45.8476,45.6483,45.7032,135400.0
2009-11-18 13:00:00,66.5,66.52,66.31,66.46,137300.0,45.7032,45.717,45.5727,45.6758,137300.0
2009-11-18 13:10:00,66.46,66.56,66.35,66.39,114800.0,45.6758,45.7445,45.6002,45.6277,114800.0
2009-11-18 13:20:00,66.4,66.43,66.2,66.39,205200.0,45.6345,45.6551,45.4971,45.6277,205200.0
2009-11-18 13:30:00,66.39,66.51,66.35,66.47,128400.0,45.6277,45.7101,45.6002,45.6826,128400.0
2009-11-18 13:40:00,66.47,66.62,66.47,66.52,104400.0,45.6826,45.7857,45.6826,45.717,104400.0
2009-11-18 13:50:00,66.52,66.53,66.4,66.44,66900.0,45.717,45.7239,45.6345,45.662,66900.0
2009-11-18 14:00:00,66.44,66.55,66.4,66.52,116000.0,45.662,45.7376,45.6345,45.717,116000.0
2009-11-18 14:10:00,66.53,66.6,66.35,66.38,126400.0,45.7239,45.772,45.6002,45.6208,126400.0
2009-11-18 14:20:00,66.39,66.51,66.38,66.38,115600.0,45.6277,45.7101,45.6208,45.6208,115600.0
2009-11-18 14:30:00,66.38,66.4,66.23,66.27,108600.0,45.6208,45.6345,45.5177,45.5452,108600.0
2009-11-18 14:40:00,66.27,66.35,66.19,66.25,107300.0,45.5452,45.6002,45.4902,45.5314,107300.0
2009-11-18 14:50:00,66.25,66.29,66.14,66.22,143200.0,45.5314,45.5589,45.4558,45.5108,143200.0
2009-11-18 15:00:00,66.22,66.36,66.14,66.36,146200.0,45.5108,45.607,45.4558,45.607,146200.0
2009-11-18 15:10:00,66.37,66.53,66.33,66.43,143400.0,45.6139,45.7239,45.5864,45.6551,143400.0
2009-11-18 15:20:00,66.43,66.51,66.39,66.48,100000.0,45.6551,45.7101,45.6277,45.6895,100000.0
2009-11-18 15:30:00,66.47,66.5,66.35,66.46,146200.0,45.6826,45.7032,45.6002,45.6758,146200.0
2009-11-18 15:40:00,66.46,66.52,66.42,66.47,252100.0,45.6758,45.717,45.6483,45.6826,252100.0
2009-11-18 15:50:00,66.48,66.78,66.47,66.71,462700.0,45.6895,45.8957,45.6826,45.8476,462700.0
2009-11-19 09:30:00,66.25,66.32,65.0,65.0,418400.0,45.5314,45.5795,44.6723,44.6723,418400.0
2009-11-19 09:40:00,65.01,65.05,64.71,64.77,535300.0,44.6792,44.7067,44.473,44.5143,535300.0
2009-11-19 09:50:00,64.78,64.87,64.4,64.56,447800.0,44.5212,44.583,44.26,44.37,447800.0
2009-11-19 10:00:00,64.58,64.88,64.51,64.81,448200.0,44.3837,44.5899,44.3356,44.5418,448200.0
2009-11-19 10:10:00,64.79,64.96,64.64,64.68,365800.0,44.528,44.6449,44.4249,44.4524,365800.0
2009-11-19 10:20:00,64.67,64.95,64.65,64.81,151000.0,44.4456,44.638,44.4318,44.5418,151000.0
2009-11-19 10:30:00,64.83,64.84,64.49,64.57,209800.0,44.5555,44.5624,44.3218,44.3768,209800.0
2009-11-19 10:40:00,64.58,64.61,64.15,64.22,257500.0,44.3837,44.4043,44.0882,44.1363,257500.0
2009-11-19 10:50:00,64.22,64.28,64.07,64.2,235400.0,44.1363,44.1775,44.0332,44.1225,235400.0
2009-11-19 11:00:00,64.2,64.4,64.17,64.3,140900.0,44.1225,44.26,44.1019,44.1913,140900.0
2009-11-19 11:10:00,64.31,64.58,64.28,64.56,156500.0,44.1981,44.3837,44.1775,44.37,156500.0
2009-11-19 11:20:00,64.55,64.66,64.38,64.59,84900.0,44.3631,44.4387,44.2462,44.3906,84900.0
2009-11-19 11:30:00,64.6,64.69,64.38,64.45,130200.0,44.3974,44.4593,44.2462,44.2944,130200.0
2009-11-19 11:40:00,64.45,64.45,64.32,64.36,79400.0,44.2944,44.2944,44.205,44.2325,79400.0
2009-11-19 11:50:00,64.36,64.74,64.34,64.72,73500.0,44.2325,44.4937,44.2188,44.4799,73500.0
2009-11-19 12:00:00,64.73,64.75,64.53,64.56,99100.0,44.4868,44.5005,44.3493,44.37,99100.0
2009-11-19 12:10:00,64.56,64.6,64.48,64.5,78800.0,44.37,44.3974,44.315,44.3287,78800.0
2009-11-19 12:20:00,64.51,64.71,64.5,64.64,78400.0,44.3356,44.473,44.3287,44.4249,78400.0
2009-11-19 12:30:00,64.64,64.83,64.64,64.82,104000.0,44.4249,44.5555,44.4249,44.5486,104000.0
2009-11-19 12:40:00,64.82,64.84,64.61,64.68,80600.0,44.5486,44.5624,44.4043,44.4524,80600.0
2009-11-19 12:50:00,64.68,64.69,64.53,64.57,100300.0,44.4524,44.4593,44.3493,44.3768,100300.0
2009-11-19 13:00:00,64.61,64.71,64.56,64.6,65900.0,44.4043,44.473,44.37,44.3974,65900.0
2009-11-19 13:10:00,64.59,64.65,64.35,64.35,110600.0,44.3906,44.4318,44.2256,44.2256,110600.0
2009-11-19 13:20:00,64.35,64.56,64.35,64.51,95400.0,44.2256,44.37,44.2256,44.3356,95400.0
2009-11-19 13:30:00,64.51,64.53,64.37,64.46,54300.0,44.3356,44.3493,44.2394,44.3012,54300.0
2009-11-19 13:40:00,64.46,64.49,64.37,64.41,57400.0,44.3012,44.3218,44.2394,44.2669,57400.0
2009-11-19 13:50:00,64.41,64.59,64.4,64.48,74700.0,44.2669,44.3906,44.26,44.315,74700.0
2009-11-19 14:00:00,64.47,64.5,64.32,64.33,102500.0,44.3081,44.3287,44.205,44.2119,102500.0
2009-11-19 14:10:00,64.37,64.4,64.21,64.31,231400.0,44.2394,44.26,44.1294,44.1981,231400.0
2009-11-19 14:20:00,64.3,64.65,64.3,64.54,165500.0,44.1913,44.4318,44.1913,44.3562,165500.0
2009-11-19 14:30:00,64.55,64.6,64.5,64.59,60000.0,44.3631,44.3974,44.3287,44.3906,60000.0
2009-11-19 14:40:00,64.59,64.73,64.58,64.73,112200.0,44.3906,44.4868,44.3837,44.4868,112200.0
2009-11-19 14:50:00,64.73,64.85,64.66,64.66,113900.0,44.4868,44.5693,44.4387,44.4387,113900.0
2009-11-19 15:00:00,64.65,64.71,64.33,64.44,187500.0,44.4318,44.473,44.2119,44.2875,187500.0
2009-11-19 15:10:00,64.42,64.49,64.32,64.32,169400.0,44.2737,44.3218,44.205,44.205,169400.0
2009-11-19 15:20:00,64.34,64.48,64.28,64.43,160000.0,44.2188,44.315,44.1775,44.2806,160000.0
2009-11-19 15:30:00,64.41,64.42,64.2,64.25,232900.0,44.2669,44.2737,44.1225,44.1569,232900.0
2009-11-19 15:40:00,64.26,64.74,64.25,64.74,379800.0,44.1638,44.4937,44.1569,44.4937,379800.0
2009-11-19 15:50:00,64.74,64.76,64.53,64.54,618000.0,44.4937,44.5074,44.3493,44.3562,618000.0
2009-11-20 09:30:00,64.22,64.32,63.84,64.15,1362700.0,44.1363,44.205,43.8751,44.0882,1362700.0
2009-11-20 09:40:00,64.15,64.53,64.15,64.3,245900.0,44.0882,44.3493,44.0882,44.1913,245900.0
2009-11-20 09:50:00,64.29,64.3,63.92,63.93,205000.0,44.1844,44.1913,43.9301,43.937,205000.0
2009-11-20 10:00:00,63.93,63.94,63.5,63.57,367100.0,43.937,43.9438,43.6414,43.6896,367100.0
2009-11-20 10:10:00,63.56,63.81,63.52,63.7,217400.0,43.6827,43.8545,43.6552,43.7789,217400.0
2009-11-20 10:20:00,63.71,63.76,63.5,63.65,168600.0,43.7858,43.8201,43.6414,43.7445,168600.0
2009-11-20 10:30:00,63.66,63.67,63.5,63.59,118100.0,43.7514,43.7583,43.6414,43.7033,118100.0
2009-11-20 10:40:00,63.57,63.58,63.37,63.5,246000.0,43.6896,43.6964,43.5521,43.6414,246000.0
2009-11-20 10:50:00,63.5,63.63,63.41,63.42,156100.0,43.6414,43.7308,43.5796,43.5865,156100.0
2009-11-20 11:00:00,63.43,63.72,63.35,63.69,146000.0,43.5933,43.7926,43.5384,43.772,146000.0
2009-11-20 11:10:00,63.7,63.76,63.41,63.58,135600.0,43.7789,43.8201,43.5796,43.6964,135600.0
2009-11-20 11:20:00,63.58,63.68,63.38,63.43,110400.0,43.6964,43.7652,43.559,43.5933,110400.0
2009-11-20 11:30:00,63.43,63.45,63.16,63.3,447000.0,43.5933,43.6071,43.4078,43.504,447000.0
2009-11-20 11:40:00,63.28,63.34,63.15,63.24,174600.0,43.4903,43.5315,43.4009,43.4628,174600.0
2009-11-20 11:50:00,63.23,63.59,63.22,63.52,125200.0,43.4559,43.7033,43.449,43.6552,125200.0
2009-11-20 12:00:00,63.49,63.49,63.35,63.43,129800.0,43.6346,43.6346,43.5384,43.5933,129800.0
2009-11-20 12:10:00,63.44,63.44,63.32,63.35,58500.0,43.6002,43.6002,43.5177,43.5384,58500.0
2009-11-20 12:20:00,63.36,63.37,63.21,63.28,54500.0,43.5452,43.5521,43.4421,43.4903,54500.0
2009-11-20 12:30:00,63.28,63.32,63.23,63.24,68400.0,43.4903,43.5177,43.4559,43.4628,68400.0
2009-11-20 12:40:00,63.24,63.32,63.15,63.15,108900.0,43.4628,43.5177,43.4009,43.4009,108900.0
2009-11-20 12:50:00,63.15,63.16,62.98,63.02,188500.0,43.4009,43.4078,43.2841,43.3116,188500.0
2009-11-20 13:00:00,63.02,63.09,62.97,63.02,99800.0,43.3116,43.3597,43.2772,43.3116,99800.0
2009-11-20 13:10:00,63.02,63.08,62.92,62.93,107900.0,43.3116,43.3528,43.2428,43.2497,107900.0
2009-11-20 13:20:00,62.92,62.96,62.85,62.94,115300.0,43.2428,43.2703,43.1947,43.2566,115300.0
2009-11-20 13:30:00,62.94,63.02,62.87,62.97,182600.0,43.2566,43.3116,43.2085,43.2772,182600.0
2009-11-20 13:40:00,62.97,63.28,62.95,63.16,197300.0,43.2772,43.4903,43.2635,43.4078,197300.0
2009-11-20 13:50:00,63.17,63.3,63.1,63.24,99700.0,43.4147,43.504,43.3665,43.4628,99700.0
2009-11-20 14:00:00,63.24,63.24,63.13,63.22,140500.0,43.4628,43.4628,43.3872,43.449,140500.0
2009-11-20 14:10:00,63.23,63.29,63.2,63.2,108800.0,43.4559,43.4971,43.4353,43.4353,108800.0
2009-11-20 14:20:00,63.21,63.33,63.12,63.3,121200.0,43.4421,43.5246,43.3803,43.504,121200.0
2009-11-20 14:30:00,63.3,63.39,63.23,63.32,165500.0,43.504,43.5658,43.4559,43.5177,165500.0
2009-11-20 14:40:00,63.32,63.37,63.18,63.28,131300.0,43.5177,43.5521,43.4215,43.4903,131300.0
2009-11-20 14:50:00,63.27,63.3,63.2,63.29,119600.0,43.4834,43.504,43.4353,43.4971,119600.0
2009-11-20 15:00:00,63.29,63.36,63.23,63.26,141800.0,43.4971,43.5452,43.4559,43.4765,141800.0
2009-11-20 15:10:00,63.26,63.34,63.24,63.25,106100.0,43.4765,43.5315,43.4628,43.4696,106100.0
2009-11-20 15:20:00,63.25,63.48,63.25,63.46,132100.0,43.4696,43.6277,43.4696,43.614,132100.0
2009-11-20 15:30:00,63.46,63.68,63.44,63.52,234200.0,43.614,43.7652,43.6002,43.6552,234200.0
2009-11-20 15:40:00,63.52,63.59,63.31,63.37,315200.0,43.6552,43.7033,43.5109,43.5521,315200.0
2009-11-20 15:50:00,63.38,63.44,63.23,63.34,551100.0,43.559,43.6002,43.4559,43.5315,551100.0
2009-11-23 09:30:00,65.01,65.57,64.83,65.37,585600.0,44.6792,45.0641,44.5555,44.9266,585600.0
2009-11-23 09:40:00,65.39,65.92,65.31,65.69,414000.0,44.9404,45.3046,44.8854,45.1466,414000.0
2009-11-23 09:50:00,65.69,65.94,65.63,65.91,272900.0,45.1466,45.3184,45.1053,45.2978,272900.0
2009-11-23 10:00:00,65.77,66.16,65.62,66.05,311000.0,45.2015,45.4696,45.0985,45.394,311000.0
2009-11-23 10:10:00,66.05,66.19,65.86,65.88,236700.0,45.394,45.4902,45.2634,45.2771,236700.0
2009-11-23 10:20:00,65.86,66.06,65.83,66.06,155300.0,45.2634,45.4009,45.2428,45.4009,155300.0
2009-11-23 10:30:00,66.06,66.12,65.91,66.03,155000.0,45.4009,45.4421,45.2978,45.3802,155000.0
2009-11-23 10:40:00,66.02,66.13,65.9,65.99,152000.0,45.3734,45.449,45.2909,45.3527,152000.0
2009-11-23 10:50:00,65.99,66.05,65.75,65.91,286400.0,45.3527,45.394,45.1878,45.2978,286400.0
2009-11-23 11:00:00,65.91,66.03,65.89,65.97,104100.0,45.2978,45.3802,45.284,45.339,104100.0
2009-11-23 11:10:00,65.97,66.0,65.81,65.9,162100.0,45.339,45.3596,45.229,45.2909,162100.0
2009-11-23 11:20:00,65.9,65.93,65.64,65.7,201000.0,45.2909,45.3115,45.1122,45.1534,201000.0
2009-11-23 11:30:00,65.73,65.83,65.68,65.69,87600.0,45.1741,45.2428,45.1397,45.1466,87600.0
2009-11-23 11:40:00,65.7,65.71,65.58,65.67,108700.0,45.1534,45.1603,45.071,45.1328,108700.0
2009-11-23 11:50:00,65.67,65.67,65.43,65.53,124300.0,45.1328,45.1328,44.9679,45.0366,124300.0
2009-11-23 12:00:00,65.52,65.68,65.42,65.59,247700.0,45.0297,45.1397,44.961,45.0778,247700.0
2009-11-23 12:10:00,65.6,65.69,65.48,65.59,176900.0,45.0847,45.1466,45.0022,45.0778,176900.0
2009-11-23 12:20:00,65.59,65.64,65.41,65.42,171300.0,45.0778,45.1122,44.9541,44.961,171300.0
2009-11-23 12:30:00,65.4,65.42,65.15,65.22,155100.0,44.9473,44.961,44.7754,44.8235,155100.0
2009-11-23 12:40:00,65.22,65.33,65.11,65.14,119100.0,44.8235,44.8991,44.7479,44.7686,119100.0
2009-11-23 12:50:00,65.13,65.17,64.98,65.01,177200.0,44.7617,44.7892,44.6586,44.6792,177200.0
2009-11-23 13:00:00,65.0,65.02,64.88,64.99,105200.0,44.6723,44.6861,44.5899,44.6655,105200.0
2009-11-23 13:10:00,65.0,65.06,64.85,64.99,84100.0,44.6723,44.7136,44.5693,44.6655,84100.0
2009-11-23 13:20:00,64.97,65.02,64.86,64.95,83600.0,44.6517,44.6861,44.5761,44.638,83600.0
2009-11-23 13:30:00,64.94,65.07,64.83,65.06,75400.0,44.6311,44.7205,44.5555,44.7136,75400.0
2009-11-23 13:40:00,65.07,65.07,64.85,64.87,61600.0,44.7205,44.7205,44.5693,44.583,61600.0
2009-11-23 13:50:00,64.86,64.87,64.64,64.71,117900.0,44.5761,44.583,44.4249,44.473,117900.0
2009-11-23 14:00:00,64.71,64.73,64.51,64.55,97000.0,44.473,44.4868,44.3356,44.3631,97000.0
2009-11-23 14:10:00,64.55,64.58,64.35,64.54,124000.0,44.3631,44.3837,44.2256,44.3562,124000.0
2009-11-23 14:20:00,64.54,64.68,64.48,64.66,100800.0,44.3562,44.4524,44.315,44.4387,100800.0
2009-11-23 14:30:00,64.65,64.82,64.63,64.79,122600.0,44.4318,44.5486,44.4181,44.528,122600.0
2009-11-23 14:40:00,64.78,64.97,64.77,64.97,121200.0,44.5212,44.6517,44.5143,44.6517,121200.0
2009-11-23 14:50:00,64.98,65.0,64.75,64.78,108300.0,44.6586,44.6723,44.5005,44.5212,108300.0
2009-11-23 15:00:00,64.77,65.01,64.77,64.97,134300.0,44.5143,44.6792,44.5143,44.6517,134300.0
2009-11-23 15:10:00,64.97,65.05,64.94,65.03,94500.0,44.6517,44.7067,44.6311,44.693,94500.0
2009-11-23 15:20:00,65.03,65.06,64.83,64.88,154300.0,44.693,44.7136,44.5555,44.5899,154300.0
2009-11-23 15:30:00,64.88,64.88,64.6,64.81,200500.0,44.5899,44.5899,44.3974,44.5418,200500.0
2009-11-23 15:40:00,64.81,64.9,64.56,64.67,454000.0,44.5418,44.6036,44.37,44.4456,454000.0
2009-11-23 15:50:00,64.66,64.78,64.51,64.66,720300.0,44.4387,44.5212,44.3356,44.4387,720300.0
2009-11-24 09:30:00,64.37,64.4,64.05,64.08,223800.0,44.2394,44.26,44.0194,44.0401,223800.0
2009-11-24 09:40:00,64.1,64.34,63.87,64.01,319300.0,44.0538,44.2188,43.8957,43.992,319300.0
2009-11-24 09:50:00,64.01,64.17,63.86,64.13,249300.0,43.992,44.1019,43.8889,44.0744,249300.0
2009-11-24 10:00:00,64.1,64.47,64.04,64.18,351700.0,44.0538,44.3081,44.0126,44.1088,351700.0
2009-11-24 10:10:00,64.17,64.39,63.94,64.2,212300.0,44.1019,44.2531,43.9438,44.1225,212300.0
2009-11-24 10:20:00,64.21,64.86,64.19,64.79,281300.0,44.1294,44.5761,44.1157,44.528,281300.0
2009-11-24 10:30:00,64.78,64.96,64.72,64.86,357500.0,44.5212,44.6449,44.4799,44.5761,357500.0
2009-11-24 10:40:00,64.86,65.03,64.31,64.95,273300.0,44.5761,44.693,44.1981,44.638,273300.0
2009-11-24 10:50:00,64.95,65.02,64.62,64.66,151000.0,44.638,44.6861,44.4112,44.4387,151000.0
2009-11-24 11:00:00,64.64,64.78,64.62,64.66,78100.0,44.4249,44.5212,44.4112,44.4387,78100.0
2009-11-24 11:10:00,64.7,64.76,64.24,64.34,153500.0,44.4662,44.5074,44.15,44.2188,153500.0
2009-11-24 11:20:00,64.33,64.47,64.26,64.38,80100.0,44.2119,44.3081,44.1638,44.2462,80100.0
2009-11-24 11:30:00,64.36,64.4,64.28,64.33,108700.0,44.2325,44.26,44.1775,44.2119,108700.0
2009-11-24 11:40:00,64.3,64.41,64.17,64.41,61100.0,44.1913,44.2669,44.1019,44.2669,61100.0
2009-11-24 11:50:00,64.41,64.59,64.36,64.58,77200.0,44.2669,44.3906,44.2325,44.3837,77200.0
2009-11-24 12:00:00,64.59,64.69,64.48,64.69,90300.0,44.3906,44.4593,44.315,44.4593,90300.0
2009-11-24 12:10:00,64.7,64.77,64.67,64.74,83200.0,44.4662,44.5143,44.4456,44.4937,83200.0
2009-11-24 12:20:00,64.72,64.73,64.53,64.53,65400.0,44.4799,44.4868,44.3493,44.3493,65400.0
2009-11-24 12:30:00,64.54,64.61,64.48,64.58,123700.0,44.3562,44.4043,44.315,44.3837,123700.0
2009-11-24 12:40:00,64.58,64.63,64.52,64.57,133800.0,44.3837,44.4181,44.3425,44.3768,133800.0
2009-11-24 12:50:00,64.56,64.64,64.5,64.6,65100.0,44.37,44.4249,44.3287,44.3974,65100.0
2009-11-24 13:00:00,64.6,64.76,64.58,64.75,128800.0,44.3974,44.5074,44.3837,44.5005,128800.0
2009-11-24 13:10:00,64.76,64.87,64.76,64.78,94000.0,44.5074,44.583,44.5074,44.5212,94000.0
2009-11-24 13:20:00,64.77,65.0,64.76,64.99,82500.0,44.5143,44.6723,44.5074,44.6655,82500.0
2009-11-24 13:30:00,65.0,65.02,64.91,65.0,62100.0,44.6723,44.6861,44.6105,44.6723,62100.0
2009-11-24 13:40:00,65.0,65.03,64.92,64.97,69200.0,44.6723,44.693,44.6174,44.6517,69200.0
2009-11-24 13:50:00,64.97,65.06,64.91,65.04,64900.0,44.6517,44.7136,44.6105,44.6998,64900.0
2009-11-24 14:00:00,65.03,65.15,64.9,65.08,128800.0,44.693,44.7754,44.6036,44.7273,128800.0
2009-11-24 14:10:00,65.08,65.23,65.06,65.2,121300.0,44.7273,44.8304,44.7136,44.8098,121300.0
2009-11-24 14:20:00,65.22,65.4,65.17,65.36,165900.0,44.8235,44.9473,44.7892,44.9198,165900.0
2009-11-24 14:30:00,65.37,65.42,65.26,65.41,118200.0,44.9266,44.961,44.851,44.9541,118200.0
2009-11-24 14:40:00,65.4,65.57,65.4,65.52,129100.0,44.9473,45.0641,44.9473,45.0297,129100.0
2009-11-24 14:50:00,65.51,65.56,65.43,65.44,120600.0,45.0229,45.0572,44.9679,44.9747,120600.0
2009-11-24 15:00:00,65.44,65.45,65.42,65.43,199600.0,44.9747,44.9816,44.961,44.9679,199600.0
2009-11-24 15:10:00,65.42,65.45,65.33,65.34,265500.0,44.961,44.9816,44.8991,44.906,265500.0
2009-11-24 15:20:00,65.34,65.53,65.34,65.53,205500.0,44.906,45.0366,44.906,45.0366,205500.0
2009-11-24 15:30:00,65.52,65.53,65.4,65.51,335200.0,45.0297,45.0366,44.9473,45.0229,335200.0
2009-11-24 15:40:00,65.52,65.59,65.44,65.45,349100.0,45.0297,45.0778,44.9747,44.9816,349100.0
2009-11-24 15:50:00,65.45,65.6,65.43,65.6,503400.0,44.9816,45.0847,44.9679,45.0847,503400.0
2009-11-25 09:30:00,65.1,65.18,64.3,64.37,545900.0,44.7411,44.7961,44.1913,44.2394,545900.0
2009-11-25 09:40:00,64.35,64.5,64.04,64.1,468100.0,44.2256,44.3287,44.0126,44.0538,468100.0
2009-11-25 09:50:00,64.1,64.62,64.04,64.51,394100.0,44.0538,44.4112,44.0126,44.3356,394100.0
2009-11-25 10:00:00,64.5,64.87,64.5,64.77,328800.0,44.3287,44.583,44.3287,44.5143,328800.0
2009-11-25 10:10:00,64.77,64.82,64.26,64.29,353800.0,44.5143,44.5486,44.1638,44.1844,353800.0
2009-11-25 10:20:00,64.29,64.36,64.09,64.21,373500.0,44.1844,44.2325,44.0469,44.1294,373500.0
2009-11-25 10:30:00,64.24,64.58,64.21,64.57,225300.0,44.15,44.3837,44.1294,44.3768,225300.0
2009-11-25 10:40:00,64.56,64.74,64.44,64.57,155600.0,44.37,44.4937,44.2875,44.3768,155600.0
2009-11-25 10:50:00,64.53,64.58,64.31,64.35,138400.0,44.3493,44.3837,44.1981,44.2256,138400.0
2009-11-25 11:00:00,64.35,64.45,64.27,64.34,181100.0,44.2256,44.2944,44.1706,44.2188,181100.0
2009-11-25 11:10:00,64.33,64.4,64.23,64.37,145100.0,44.2119,44.26,44.1432,44.2394,145100.0
2009-11-25 11:20:00,64.37,64.55,64.27,64.55,157100.0,44.2394,44.3631,44.1706,44.3631,157100.0
2009-11-25 11:30:00,64.56,64.68,64.5,64.68,106000.0,44.37,44.4524,44.3287,44.4524,106000.0
2009-11-25 11:40:00,64.68,64.77,64.62,64.76,113700.0,44.4524,44.5143,44.4112,44.5074,113700.0
2009-11-25 11:50:00,64.76,64.91,64.68,64.7,121500.0,44.5074,44.6105,44.4524,44.4662,121500.0
2009-11-25 12:00:00,64.71,64.8,64.6,64.62,82700.0,44.473,44.5349,44.3974,44.4112,82700.0
2009-11-25 12:10:00,64.63,64.65,64.54,64.6,75800.0,44.4181,44.4318,44.3562,44.3974,75800.0
2009-11-25 12:20:00,64.61,64.68,64.55,64.68,86600.0,44.4043,44.4524,44.3631,44.4524,86600.0
2009-11-25 12:30:00,64.68,64.75,64.62,64.7,77400.0,44.4524,44.5005,44.4112,44.4662,77400.0
2009-11-25 12:40:00,64.71,64.78,64.65,64.67,96300.0,44.473,44.5212,44.4318,44.4456,96300.0
2009-11-25 12:50:00,64.67,64.73,64.62,64.66,88900.0,44.4456,44.4868,44.4112,44.4387,88900.0
2009-11-25 13:00:00,64.65,64.77,64.64,64.75,86500.0,44.4318,44.5143,44.4249,44.5005,86500.0
2009-11-25 13:10:00,64.76,64.84,64.6,64.84,96500.0,44.5074,44.5624,44.3974,44.5624,96500.0
2009-11-25 13:20:00,64.84,64.93,64.8,64.83,62800.0,44.5624,44.6242,44.5349,44.5555,62800.0
2009-11-25 13:30:00,64.82,64.9,64.76,64.77,54900.0,44.5486,44.6036,44.5074,44.5143,54900.0
2009-11-25 13:40:00,64.77,64.82,64.74,64.79,41600.0,44.5143,44.5486,44.4937,44.528,41600.0
2009-11-25 13:50:00,64.79,64.87,64.78,64.85,103900.0,44.528,44.583,44.5212,44.5693,103900.0
2009-11-25 14:00:00,64.85,64.85,64.64,64.64,86300.0,44.5693,44.5693,44.4249,44.4249,86300.0
2009-11-25 14:10:00,64.64,64.79,64.62,64.76,109200.0,44.4249,44.528,44.4112,44.5074,109200.0
2009-11-25 14:20:00,64.76,64.99,64.75,64.99,92800.0,44.5074,44.6655,44.5005,44.6655,92800.0
2009-11-25 14:30:00,64.98,65.24,64.97,65.2,157200.0,44.6586,44.8373,44.6517,44.8098,157200.0
2009-11-25 14:40:00,65.21,65.33,65.15,65.24,112400.0,44.8167,44.8991,44.7754,44.8373,112400.0
2009-11-25 14:50:00,65.24,65.33,65.13,65.2,78200.0,44.8373,44.8991,44.7617,44.8098,78200.0
2009-11-25 15:00:00,65.2,65.25,65.0,65.02,140400.0,44.8098,44.8442,44.6723,44.6861,140400.0
2009-11-25 15:10:00,65.02,65.09,64.93,64.99,107400.0,44.6861,44.7342,44.6242,44.6655,107400.0
2009-11-25 15:20:00,65.0,65.03,64.95,65.0,120100.0,44.6723,44.693,44.638,44.6723,120100.0
2009-11-25 15:30:00,65.0,65.03,64.95,64.98,189800.0,44.6723,44.693,44.638,44.6586,189800.0
2009-11-25 15:40:00,64.99,65.03,64.88,64.9,280200.0,44.6655,44.693,44.5899,44.6036,280200.0
2009-11-25 15:50:00,64.91,65.05,64.91,65.01,419000.0,44.6105,44.7067,44.6105,44.6792,419000.0
2009-11-27 09:30:00,62.61,62.8,62.15,62.72,327300.0,43.0298,43.1604,42.7136,43.1054,327300.0
2009-11-27 09:40:00,62.7,62.82,62.54,62.77,316300.0,43.0916,43.1741,42.9817,43.1397,316300.0
2009-11-27 09:50:00,62.75,62.89,62.59,62.83,206900.0,43.126,43.2222,43.016,43.181,206900.0
2009-11-27 10:00:00,62.82,63.09,62.59,62.6,281000.0,43.1741,43.3597,43.016,43.0229,281000.0
2009-11-27 10:10:00,62.59,63.07,62.57,63.01,157500.0,43.016,43.3459,43.0023,43.3047,157500.0
2009-11-27 10:20:00,63.04,63.23,62.97,63.09,132200.0,43.3253,43.4559,43.2772,43.3597,132200.0
2009-11-27 10:30:00,63.08,63.16,63.0,63.03,128400.0,43.3528,43.4078,43.2978,43.3184,128400.0
2009-11-27 10:40:00,63.03,63.2,62.87,63.07,129700.0,43.3184,43.4353,43.2085,43.3459,129700.0
2009-11-27 10:50:00,63.1,63.2,62.96,63.03,136300.0,43.3665,43.4353,43.2703,43.3184,136300.0
2009-11-27 11:00:00,63.03,63.4,63.03,63.39,182800.0,43.3184,43.5727,43.3184,43.5658,182800.0
2009-11-27 11:10:00,63.38,63.46,63.28,63.32,149700.0,43.559,43.614,43.4903,43.5177,149700.0
2009-11-27 11:20:00,63.3,63.4,63.15,63.3,132500.0,43.504,43.5727,43.4009,43.504,132500.0
2009-11-27 11:30:00,63.31,63.4,63.19,63.33,109500.0,43.5109,43.5727,43.4284,43.5246,109500.0
2009-11-27 11:40:00,63.33,63.45,63.28,63.31,63200.0,43.5246,43.6071,43.4903,43.5109,63200.0
2009-11-27 11:50:00,63.32,63.43,63.17,63.27,117700.0,43.5177,43.5933,43.4147,43.4834,117700.0
2009-11-27 12:00:00,63.27,63.28,63.0,63.1,204800.0,43.4834,43.4903,43.2978,43.3665,204800.0
2009-11-27 12:10:00,63.09,63.14,62.98,63.09,162400.0,43.3597,43.394,43.2841,43.3597,162400.0
2009-11-27 12:20:00,63.07,63.1,62.96,63.05,176500.0,43.3459,43.3665,43.2703,43.3322,176500.0
2009-11-27 12:30:00,63.04,63.22,63.01,63.21,109000.0,43.3253,43.449,43.3047,43.4421,109000.0
2009-11-27 12:40:00,63.21,63.5,63.15,63.4,172300.0,43.4421,43.6414,43.4009,43.5727,172300.0
2009-11-27 12:50:00,63.39,63.46,63.0,63.09,357400.0,43.5658,43.614,43.2978,43.3597,357400.0
2009-11-30 09:30:00,62.5,63.0,62.5,62.95,371400.0,43.0954,43.4401,43.0954,43.4057,371400.0
2009-11-30 09:40:00,62.95,63.46,62.79,63.22,354700.0,43.4057,43.7573,43.2953,43.5918,354700.0
2009-11-30 09:50:00,63.21,63.25,62.91,63.22,229400.0,43.5849,43.6125,43.3781,43.5918,229400.0
2009-11-30 10:00:00,63.24,63.74,63.23,63.69,206500.0,43.6056,43.9504,43.5987,43.9159,206500.0
2009-11-30 10:10:00,63.69,63.77,63.55,63.55,142500.0,43.9159,43.9711,43.8194,43.8194,142500.0
2009-11-30 10:20:00,63.55,63.87,63.52,63.83,187200.0,43.8194,44.04,43.7987,44.0124,187200.0
2009-11-30 10:30:00,63.83,64.0,63.83,63.85,129100.0,44.0124,44.1297,44.0124,44.0262,129100.0
2009-11-30 10:40:00,63.86,63.93,63.53,63.63,161800.0,44.0331,44.0814,43.8056,43.8745,161800.0
2009-11-30 10:50:00,63.63,63.65,63.38,63.49,107100.0,43.8745,43.8883,43.7022,43.778,107100.0
2009-11-30 11:00:00,63.49,63.49,63.18,63.3,119000.0,43.778,43.778,43.5642,43.647,119000.0
2009-11-30 11:10:00,63.3,63.41,63.2,63.33,89400.0,43.647,43.7228,43.578,43.6677,89400.0
2009-11-30 11:20:00,63.36,63.39,63.11,63.17,73800.0,43.6884,43.709,43.516,43.5574,73800.0
2009-11-30 11:30:00,63.17,63.2,62.97,63.16,145500.0,43.5574,43.578,43.4194,43.5505,145500.0
2009-11-30 11:40:00,63.16,63.33,63.14,63.18,88400.0,43.5505,43.6677,43.5367,43.5642,88400.0
2009-11-30 11:50:00,63.18,63.29,63.04,63.29,75600.0,43.5642,43.6401,43.4677,43.6401,75600.0
2009-11-30 12:00:00,63.28,63.37,63.15,63.23,89100.0,43.6332,43.6953,43.5436,43.5987,89100.0
2009-11-30 12:10:00,63.22,63.45,63.16,63.39,79700.0,43.5918,43.7504,43.5505,43.709,79700.0
2009-11-30 12:20:00,63.38,63.41,63.21,63.24,38800.0,43.7022,43.7228,43.5849,43.6056,38800.0
2009-11-30 12:30:00,63.24,63.31,63.05,63.21,77800.0,43.6056,43.6539,43.4746,43.5849,77800.0
2009-11-30 12:40:00,63.23,63.29,63.1,63.18,72900.0,43.5987,43.6401,43.5091,43.5642,72900.0
2009-11-30 12:50:00,63.18,63.19,63.02,63.06,67700.0,43.5642,43.5711,43.4539,43.4815,67700.0
2009-11-30 13:00:00,63.1,63.28,63.06,63.19,60100.0,43.5091,43.6332,43.4815,43.5711,60100.0
2009-11-30 13:10:00,63.18,63.34,63.09,63.33,51300.0,43.5642,43.6746,43.5022,43.6677,51300.0
2009-11-30 13:20:00,63.32,63.4,63.24,63.3,58300.0,43.6608,43.7159,43.6056,43.647,58300.0
2009-11-30 13:30:00,63.33,63.42,63.27,63.28,113200.0,43.6677,43.7297,43.6263,43.6332,113200.0
2009-11-30 13:40:00,63.26,63.37,63.19,63.34,69100.0,43.6194,43.6953,43.5711,43.6746,69100.0
2009-11-30 13:50:00,63.37,63.77,63.35,63.7,217400.0,43.6953,43.9711,43.6815,43.9228,217400.0
2009-11-30 14:00:00,63.68,63.79,63.6,63.69,144900.0,43.909,43.9849,43.8538,43.9159,144900.0
2009-11-30 14:10:00,63.7,63.95,63.68,63.92,127200.0,43.9228,44.0952,43.909,44.0745,127200.0
2009-11-30 14:20:00,63.9,63.91,63.61,63.72,112100.0,44.0607,44.0676,43.8607,43.9366,112100.0
2009-11-30 14:30:00,63.73,63.83,63.68,63.78,100300.0,43.9435,44.0124,43.909,43.978,100300.0
2009-11-30 14:40:00,63.79,63.84,63.64,63.64,119700.0,43.9849,44.0193,43.8814,43.8814,119700.0
2009-11-30 14:50:00,63.64,63.65,63.42,63.47,115000.0,43.8814,43.8883,43.7297,43.7642,115000.0
2009-11-30 15:00:00,63.48,63.56,63.35,63.56,111100.0,43.7711,43.8263,43.6815,43.8263,111100.0
2009-11-30 15:10:00,63.54,63.93,63.49,63.87,184000.0,43.8125,44.0814,43.778,44.04,184000.0
2009-11-30 15:20:00,63.88,63.93,63.72,63.9,180000.0,44.0469,44.0814,43.9366,44.0607,180000.0
2009-11-30 15:30:00,63.89,64.21,63.83,64.13,359400.0,44.0538,44.2745,44.0124,44.2193,359400.0
2009-11-30 15:40:00,64.12,64.19,63.85,64.02,354700.0,44.2124,44.2607,44.0262,44.1434,354700.0
2009-11-30 15:50:00,64.01,64.17,63.86,63.89,516300.0,44.1366,44.2469,44.0331,44.0538,516300.0
2009-12-01 09:30:00,64.65,65.36,64.6,65.26,357300.0,44.5778,45.0674,44.5434,44.9985,357300.0
2009-12-01 09:40:00,65.25,65.45,65.21,65.33,188400.0,44.9916,45.1295,44.964,45.0467,188400.0
2009-12-01 09:50:00,65.35,65.44,65.27,65.35,151900.0,45.0605,45.1226,45.0054,45.0605,151900.0
2009-12-01 10:00:00,65.33,65.45,65.17,65.28,238900.0,45.0467,45.1295,44.9364,45.0123,238900.0
2009-12-01 10:10:00,65.27,65.3,65.07,65.15,199300.0,45.0054,45.026,44.8674,44.9226,199300.0
2009-12-01 10:20:00,65.14,65.25,65.0,65.15,184700.0,44.9157,44.9916,44.8192,44.9226,184700.0
2009-12-01 10:30:00,65.15,65.35,65.12,65.25,177600.0,44.9226,45.0605,44.9019,44.9916,177600.0
2009-12-01 10:40:00,65.24,65.33,65.18,65.25,98300.0,44.9847,45.0467,44.9433,44.9916,98300.0
2009-12-01 10:50:00,65.24,65.26,65.05,65.15,121200.0,44.9847,44.9985,44.8537,44.9226,121200.0
2009-12-01 11:00:00,65.15,65.3,65.13,65.22,150400.0,44.9226,45.026,44.9088,44.9709,150400.0
2009-12-01 11:10:00,65.22,65.27,65.14,65.17,124700.0,44.9709,45.0054,44.9157,44.9364,124700.0
2009-12-01 11:20:00,65.18,65.52,65.14,65.48,330700.0,44.9433,45.1777,44.9157,45.1502,330700.0
2009-12-01 11:30:00,65.46,65.64,65.44,65.57,172400.0,45.1364,45.2605,45.1226,45.2122,172400.0
2009-12-01 11:40:00,65.57,65.6,65.49,65.52,129100.0,45.2122,45.2329,45.1571,45.1777,129100.0
2009-12-01 11:50:00,65.52,65.75,65.51,65.71,153000.0,45.1777,45.3363,45.1708,45.3087,153000.0
2009-12-01 12:00:00,65.71,65.97,65.65,65.96,240800.0,45.3087,45.488,45.2674,45.4811,240800.0
2009-12-01 12:10:00,65.97,66.03,65.69,65.77,309400.0,45.488,45.5294,45.295,45.3501,309400.0
2009-12-01 12:20:00,65.77,65.82,65.48,65.52,147900.0,45.3501,45.3846,45.1502,45.1777,147900.0
2009-12-01 12:30:00,65.52,65.59,65.45,65.47,85200.0,45.1777,45.226,45.1295,45.1433,85200.0
2009-12-01 12:40:00,65.45,65.55,65.38,65.46,128900.0,45.1295,45.1984,45.0812,45.1364,128900.0
2009-12-01 12:50:00,65.46,65.47,65.38,65.44,84400.0,45.1364,45.1433,45.0812,45.1226,84400.0
2009-12-01 13:00:00,65.44,65.49,65.39,65.39,79800.0,45.1226,45.1571,45.0881,45.0881,79800.0
2009-12-01 13:10:00,65.4,65.54,65.38,65.52,123900.0,45.095,45.1915,45.0812,45.1777,123900.0
2009-12-01 13:20:00,65.51,65.7,65.49,65.65,156100.0,45.1708,45.3019,45.1571,45.2674,156100.0
2009-12-01 13:30:00,65.66,65.77,65.58,65.58,238500.0,45.2743,45.3501,45.2191,45.2191,238500.0
2009-12-01 13:40:00,65.58,65.66,65.5,65.63,100900.0,45.2191,45.2743,45.1639,45.2536,100900.0
2009-12-01 13:50:00,65.6,65.69,65.54,65.58,131200.0,45.2329,45.295,45.1915,45.2191,131200.0
2009-12-01 14:00:00,65.57,65.59,65.46,65.46,86400.0,45.2122,45.226,45.1364,45.1364,86400.0
2009-12-01 14:10:00,65.47,65.55,65.35,65.37,98400.0,45.1433,45.1984,45.0605,45.0743,98400.0
2009-12-01 14:20:00,65.37,65.52,65.35,65.52,110300.0,45.0743,45.1777,45.0605,45.1777,110300.0
2009-12-01 14:30:00,65.5,65.56,65.39,65.4,93300.0,45.1639,45.2053,45.0881,45.095,93300.0
2009-12-01 14:40:00,65.41,65.49,65.32,65.39,176000.0,45.1019,45.1571,45.0398,45.0881,176000.0
2009-12-01 14:50:00,65.4,65.43,65.2,65.31,163400.0,45.095,45.1157,44.9571,45.0329,163400.0
2009-12-01 15:00:00,65.32,65.46,65.21,65.4,157500.0,45.0398,45.1364,44.964,45.095,157500.0
2009-12-01 15:10:00,65.41,65.41,65.23,65.25,179100.0,45.1019,45.1019,44.9778,44.9916,179100.0
2009-12-01 15:20:00,65.25,65.36,65.2,65.29,239100.0,44.9916,45.0674,44.9571,45.0191,239100.0
2009-12-01 15:30:00,65.28,65.29,64.98,65.02,343600.0,45.0123,45.0191,44.8054,44.833,343600.0
2009-12-01 15:40:00,65.02,65.03,64.9,64.96,587300.0,44.833,44.8399,44.7502,44.7916,587300.0
2009-12-01 15:50:00,64.96,64.99,64.58,64.67,1160700.0,44.7916,44.8123,44.5296,44.5916,1160700.0
2009-12-02 09:30:00,64.49,64.78,64.35,64.43,284800.0,44.4675,44.6675,44.371,44.4262,284800.0
2009-12-02 09:40:00,64.46,64.69,64.32,64.44,277200.0,44.4468,44.6054,44.3503,44.433,277200.0
2009-12-02 09:50:00,64.43,64.57,64.25,64.29,176000.0,44.4262,44.5227,44.302,44.3296,176000.0
2009-12-02 10:00:00,64.29,64.45,64.23,64.45,188100.0,44.3296,44.4399,44.2882,44.4399,188100.0
2009-12-02 10:10:00,64.45,64.9,64.45,64.82,224900.0,44.4399,44.7502,44.4399,44.6951,224900.0
2009-12-02 10:20:00,64.83,64.83,64.61,64.62,113100.0,44.702,44.702,44.5503,44.5572,113100.0
2009-12-02 10:30:00,64.58,64.61,64.15,64.37,326300.0,44.5296,44.5503,44.2331,44.3848,326300.0
2009-12-02 10:40:00,64.39,64.44,64.2,64.26,165100.0,44.3986,44.433,44.2676,44.3089,165100.0
2009-12-02 10:50:00,64.29,64.32,64.0,64.04,250900.0,44.3296,44.3503,44.1297,44.1572,250900.0
2009-12-02 11:00:00,64.06,64.06,63.75,63.93,197500.0,44.171,44.171,43.9573,44.0814,197500.0
2009-12-02 11:10:00,63.92,63.97,63.77,63.89,151100.0,44.0745,44.109,43.9711,44.0538,151100.0
2009-12-02 11:20:00,63.89,63.91,63.77,63.8,131600.0,44.0538,44.0676,43.9711,43.9918,131600.0
2009-12-02 11:30:00,63.8,63.98,63.74,63.97,114800.0,43.9918,44.1159,43.9504,44.109,114800.0
2009-12-02 11:40:00,63.98,64.11,63.9,64.1,63000.0,44.1159,44.2055,44.0607,44.1986,63000.0
2009-12-02 11:50:00,64.09,64.13,63.93,63.98,88700.0,44.1917,44.2193,44.0814,44.1159,88700.0
2009-12-02 12:00:00,63.97,64.09,63.97,64.04,89900.0,44.109,44.1917,44.109,44.1572,89900.0
2009-12-02 12:10:00,64.03,64.25,63.96,64.02,131300.0,44.1503,44.302,44.1021,44.1434,131300.0
2009-12-02 12:20:00,64.0,64.02,63.72,63.76,191900.0,44.1297,44.1434,43.9366,43.9642,191900.0
2009-12-02 12:30:00,63.76,63.8,63.67,63.67,142700.0,43.9642,43.9918,43.9021,43.9021,142700.0
2009-12-02 12:40:00,63.68,63.87,63.64,63.87,55800.0,43.909,44.04,43.8814,44.04,55800.0
2009-12-02 12:50:00,63.88,63.98,63.77,63.96,67400.0,44.0469,44.1159,43.9711,44.1021,67400.0
2009-12-02 13:00:00,63.96,63.98,63.85,63.96,71500.0,44.1021,44.1159,44.0262,44.1021,71500.0
2009-12-02 13:10:00,63.97,64.06,63.92,63.98,79100.0,44.109,44.171,44.0745,44.1159,79100.0
2009-12-02 13:20:00,63.98,64.06,63.9,63.93,59900.0,44.1159,44.171,44.0607,44.0814,59900.0
2009-12-02 13:30:00,63.93,63.95,63.81,63.85,38800.0,44.0814,44.0952,43.9986,44.0262,38800.0
2009-12-02 13:40:00,63.84,63.97,63.82,63.94,47200.0,44.0193,44.109,44.0055,44.0883,47200.0
2009-12-02 13:50:00,63.93,64.0,63.89,63.9,48600.0,44.0814,44.1297,44.0538,44.0607,48600.0
2009-12-02 14:00:00,63.91,64.04,63.62,63.69,161400.0,44.0676,44.1572,43.8676,43.9159,161400.0
2009-12-02 14:10:00,63.69,63.7,63.5,63.58,144300.0,43.9159,43.9228,43.7849,43.8401,144300.0
2009-12-02 14:20:00,63.59,63.77,63.57,63.65,91700.0,43.847,43.9711,43.8332,43.8883,91700.0
2009-12-02 14:30:00,63.64,63.84,63.64,63.82,94100.0,43.8814,44.0193,43.8814,44.0055,94100.0
2009-12-02 14:40:00,63.83,63.9,63.75,63.88,73300.0,44.0124,44.0607,43.9573,44.0469,73300.0
2009-12-02 14:50:00,63.88,63.9,63.79,63.84,72800.0,44.0469,44.0607,43.9849,44.0193,72800.0
2009-12-02 15:00:00,63.84,63.93,63.84,63.91,72700.0,44.0193,44.0814,44.0193,44.0676,72700.0
2009-12-02 15:10:00,63.9,63.92,63.8,63.87,91600.0,44.0607,44.0745,43.9918,44.04,91600.0
2009-12-02 15:20:00,63.87,63.95,63.81,63.86,134500.0,44.04,44.0952,43.9986,44.0331,134500.0
2009-12-02 15:30:00,63.86,63.86,63.68,63.73,162800.0,44.0331,44.0331,43.909,43.9435,162800.0
2009-12-02 15:40:00,63.73,64.09,63.72,64.07,261000.0,43.9435,44.1917,43.9366,44.1779,261000.0
2009-12-02 15:50:00,64.07,64.1,63.95,63.97,361000.0,44.1779,44.1986,44.0952,44.109,361000.0
2009-12-03 09:30:00,63.75,63.99,63.11,63.41,414900.0,43.9573,44.1228,43.516,43.7228,414900.0
2009-12-03 09:40:00,63.41,63.85,63.39,63.75,318200.0,43.7228,44.0262,43.709,43.9573,318200.0
2009-12-03 09:50:00,63.74,63.82,63.63,63.76,191300.0,43.9504,44.0055,43.8745,43.9642,191300.0
2009-12-03 10:00:00,63.74,63.77,63.32,63.53,333000.0,43.9504,43.9711,43.6608,43.8056,333000.0
2009-12-03 10:10:00,63.55,63.56,63.04,63.1,289800.0,43.8194,43.8263,43.4677,43.5091,289800.0
2009-12-03 10:20:00,63.11,63.29,63.03,63.18,135700.0,43.516,43.6401,43.4608,43.5642,135700.0
2009-12-03 10:30:00,63.18,63.34,63.11,63.25,164700.0,43.5642,43.6746,43.516,43.6125,164700.0
2009-12-03 10:40:00,63.24,63.4,63.04,63.35,202500.0,43.6056,43.7159,43.4677,43.6815,202500.0
2009-12-03 10:50:00,63.34,63.58,63.3,63.54,172900.0,43.6746,43.8401,43.647,43.8125,172900.0
2009-12-03 11:00:00,63.54,63.63,63.45,63.5,89600.0,43.8125,43.8745,43.7504,43.7849,89600.0
2009-12-03 11:10:00,63.49,63.56,63.36,63.39,66500.0,43.778,43.8263,43.6884,43.709,66500.0
2009-12-03 11:20:00,63.4,63.5,63.31,63.42,67100.0,43.7159,43.7849,43.6539,43.7297,67100.0
2009-12-03 11:30:00,63.42,63.5,63.14,63.16,83600.0,43.7297,43.7849,43.5367,43.5505,83600.0
2009-12-03 11:40:00,63.14,63.34,63.13,63.31,55800.0,43.5367,43.6746,43.5298,43.6539,55800.0
2009-12-03 11:50:00,63.31,63.47,63.29,63.42,86800.0,43.6539,43.7642,43.6401,43.7297,86800.0
2009-12-03 12:00:00,63.39,63.4,63.23,63.29,100700.0,43.709,43.7159,43.5987,43.6401,100700.0
2009-12-03 12:10:00,63.3,63.42,63.23,63.38,109500.0,43.647,43.7297,43.5987,43.7022,109500.0
2009-12-03 12:20:00,63.4,63.47,63.29,63.31,53600.0,43.7159,43.7642,43.6401,43.6539,53600.0
2009-12-03 12:30:00,63.32,63.4,63.25,63.27,74900.0,43.6608,43.7159,43.6125,43.6263,74900.0
2009-12-03 12:40:00,63.29,63.31,63.13,63.19,76300.0,43.6401,43.6539,43.5298,43.5711,76300.0
2009-12-03 12:50:00,63.18,63.21,62.97,63.0,247000.0,43.5642,43.5849,43.4194,43.4401,247000.0
2009-12-03 13:00:00,63.02,63.04,62.93,62.98,120500.0,43.4539,43.4677,43.3919,43.4263,120500.0
2009-12-03 13:10:00,62.97,63.01,62.65,62.81,285600.0,43.4194,43.447,43.1988,43.3091,285600.0
2009-12-03 13:20:00,62.82,63.03,62.81,63.0,137700.0,43.316,43.4608,43.3091,43.4401,137700.0
2009-12-03 13:30:00,63.02,63.04,62.92,62.99,124400.0,43.4539,43.4677,43.385,43.4332,124400.0
2009-12-03 13:40:00,62.99,63.08,62.96,63.02,73600.0,43.4332,43.4953,43.4126,43.4539,73600.0
2009-12-03 13:50:00,63.02,63.1,63.0,63.03,70900.0,43.4539,43.5091,43.4401,43.4608,70900.0
2009-12-03 14:00:00,63.03,63.11,62.96,63.02,117600.0,43.4608,43.516,43.4126,43.4539,117600.0
2009-12-03 14:10:00,63.02,63.05,62.74,62.76,144800.0,43.4539,43.4746,43.2609,43.2746,144800.0
2009-12-03 14:20:00,62.77,62.88,62.74,62.77,115800.0,43.2815,43.3574,43.2609,43.2815,115800.0
2009-12-03 14:30:00,62.77,62.8,62.7,62.79,92300.0,43.2815,43.3022,43.2333,43.2953,92300.0
2009-12-03 14:40:00,62.79,62.91,62.76,62.77,85700.0,43.2953,43.3781,43.2746,43.2815,85700.0
2009-12-03 14:50:00,62.76,62.84,62.55,62.61,271400.0,43.2746,43.3298,43.1298,43.1712,271400.0
2009-12-03 15:00:00,62.61,62.77,62.6,62.77,100600.0,43.1712,43.2815,43.1643,43.2815,100600.0
2009-12-03 15:10:00,62.76,62.81,62.71,62.74,149100.0,43.2746,43.3091,43.2402,43.2609,149100.0
2009-12-03 15:20:00,62.74,62.75,62.57,62.63,232500.0,43.2609,43.2677,43.1436,43.185,232500.0
2009-12-03 15:30:00,62.62,62.65,62.35,62.35,328600.0,43.1781,43.1988,42.9919,42.9919,328600.0
2009-12-03 15:40:00,62.35,62.4,62.16,62.16,476900.0,42.9919,43.0264,42.8609,42.8609,476900.0
2009-12-03 15:50:00,62.17,62.28,62.08,62.17,751200.0,42.8678,42.9437,42.8058,42.8678,751200.0
2009-12-04 09:30:00,63.19,63.63,63.19,63.56,387900.0,43.5711,43.8745,43.5711,43.8263,387900.0
2009-12-04 09:40:00,63.53,63.7,63.32,63.61,280900.0,43.8056,43.9228,43.6608,43.8607,280900.0
2009-12-04 09:50:00,63.62,63.64,63.33,63.51,192300.0,43.8676,43.8814,43.6677,43.7918,192300.0
2009-12-04 10:00:00,63.52,63.58,63.04,63.12,289000.0,43.7987,43.8401,43.4677,43.5229,289000.0
2009-12-04 10:10:00,63.09,63.21,62.85,63.04,211000.0,43.5022,43.5849,43.3367,43.4677,211000.0
2009-12-04 10:20:00,63.06,63.18,62.99,63.12,161100.0,43.4815,43.5642,43.4332,43.5229,161100.0
2009-12-04 10:30:00,63.13,63.13,62.53,62.58,210000.0,43.5298,43.5298,43.1161,43.1505,210000.0
2009-12-04 10:40:00,62.58,62.63,62.34,62.39,210900.0,43.1505,43.185,42.985,43.0195,210900.0
2009-12-04 10:50:00,62.4,62.4,61.66,61.87,597600.0,43.0264,43.0264,42.5162,42.661,597600.0
2009-12-04 11:00:00,61.85,61.92,61.73,61.82,333900.0,42.6472,42.6954,42.5644,42.6265,333900.0
2009-12-04 11:10:00,61.82,61.93,61.71,61.77,273600.0,42.6265,42.7023,42.5506,42.592,273600.0
2009-12-04 11:20:00,61.77,62.07,61.71,61.73,144400.0,42.592,42.7989,42.5506,42.5644,144400.0
2009-12-04 11:30:00,61.71,61.72,61.33,61.34,263500.0,42.5506,42.5575,42.2886,42.2955,263500.0
2009-12-04 11:40:00,61.34,61.35,60.75,60.97,449600.0,42.2955,42.3024,41.8887,42.0404,449600.0
2009-12-04 11:50:00,60.96,61.19,60.77,61.15,175100.0,42.0335,42.1921,41.9025,42.1645,175100.0
2009-12-04 12:00:00,61.15,61.76,61.09,61.75,233600.0,42.1645,42.5851,42.1231,42.5782,233600.0
2009-12-04 12:10:00,61.76,61.88,61.64,61.64,151700.0,42.5851,42.6679,42.5024,42.5024,151700.0
2009-12-04 12:20:00,61.64,61.76,61.56,61.74,79300.0,42.5024,42.5851,42.4472,42.5713,79300.0
2009-12-04 12:30:00,61.75,61.97,61.75,61.93,146200.0,42.5782,42.7299,42.5782,42.7023,146200.0
2009-12-04 12:40:00,61.93,61.94,61.62,61.64,77800.0,42.7023,42.7092,42.4886,42.5024,77800.0
2009-12-04 12:50:00,61.65,61.8,61.61,61.72,54600.0,42.5093,42.6127,42.4817,42.5575,54600.0
2009-12-04 13:00:00,61.74,61.96,61.72,61.75,56600.0,42.5713,42.723,42.5575,42.5782,56600.0
2009-12-04 13:10:00,61.75,61.8,61.58,61.74,87300.0,42.5782,42.6127,42.461,42.5713,87300.0
2009-12-04 13:20:00,61.73,61.74,61.49,61.49,75000.0,42.5644,42.5713,42.3989,42.3989,75000.0
2009-12-04 13:30:00,61.48,61.51,61.24,61.3,114200.0,42.3921,42.4127,42.2266,42.2679,114200.0
2009-12-04 13:40:00,61.31,61.39,61.14,61.14,90400.0,42.2748,42.33,42.1576,42.1576,90400.0
2009-12-04 13:50:00,61.14,61.58,60.96,61.03,183200.0,42.1576,42.461,42.0335,42.0818,183200.0
2009-12-04 14:00:00,61.03,61.3,61.02,61.15,101600.0,42.0818,42.2679,42.0749,42.1645,101600.0
2009-12-04 14:10:00,61.13,61.24,61.0,61.12,214000.0,42.1507,42.2266,42.0611,42.1438,214000.0
2009-12-04 14:20:00,61.12,61.3,61.04,61.29,190900.0,42.1438,42.2679,42.0887,42.261,190900.0
2009-12-04 14:30:00,61.3,61.58,61.29,61.42,149300.0,42.2679,42.461,42.261,42.3507,149300.0
2009-12-04 14:40:00,61.41,61.42,61.23,61.24,124000.0,42.3438,42.3507,42.2197,42.2266,124000.0
2009-12-04 14:50:00,61.24,61.47,61.15,61.43,114100.0,42.2266,42.3852,42.1645,42.3576,114100.0
2009-12-04 15:00:00,61.41,61.57,61.3,61.43,126500.0,42.3438,42.4541,42.2679,42.3576,126500.0
2009-12-04 15:10:00,61.43,61.57,61.37,61.53,150500.0,42.3576,42.4541,42.3162,42.4265,150500.0
2009-12-04 15:20:00,61.53,61.75,61.51,61.6,302200.0,42.4265,42.5782,42.4127,42.4748,302200.0
2009-12-04 15:30:00,61.6,61.66,61.3,61.33,256700.0,42.4748,42.5162,42.2679,42.2886,256700.0
2009-12-04 15:40:00,61.32,61.37,61.17,61.3,444900.0,42.2817,42.3162,42.1783,42.2679,444900.0
2009-12-04 15:50:00,61.3,61.38,61.23,61.36,602200.0,42.2679,42.3231,42.2197,42.3093,602200.0
2009-12-07 09:30:00,61.01,61.95,60.37,61.73,652200.0,42.068,42.7161,41.6267,42.5644,652200.0
2009-12-07 09:40:00,61.73,61.89,61.47,61.89,235300.0,42.5644,42.6748,42.3852,42.6748,235300.0
2009-12-07 09:50:00,61.87,62.09,61.77,61.87,168200.0,42.661,42.8127,42.592,42.661,168200.0
2009-12-07 10:00:00,61.86,61.97,61.45,61.67,227700.0,42.6541,42.7299,42.3714,42.5231,227700.0
2009-12-07 10:10:00,61.67,62.04,61.62,61.87,231900.0,42.5231,42.7782,42.4886,42.661,231900.0
2009-12-07 10:20:00,61.89,61.9,61.68,61.77,214700.0,42.6748,42.6817,42.53,42.592,214700.0
2009-12-07 10:30:00,61.78,62.18,61.77,62.03,228300.0,42.5989,42.8747,42.592,42.7713,228300.0
2009-12-07 10:40:00,62.02,62.11,61.89,61.94,165100.0,42.7644,42.8265,42.6748,42.7092,165100.0
2009-12-07 10:50:00,61.93,62.1,61.84,61.88,104000.0,42.7023,42.8196,42.6403,42.6679,104000.0
2009-12-07 11:00:00,61.88,61.95,61.76,61.8,130700.0,42.6679,42.7161,42.5851,42.6127,130700.0
2009-12-07 11:10:00,61.79,61.86,61.64,61.7,198500.0,42.6058,42.6541,42.5024,42.5437,198500.0
2009-12-07 11:20:00,61.7,61.71,61.58,61.62,83400.0,42.5437,42.5506,42.461,42.4886,83400.0
2009-12-07 11:30:00,61.6,61.74,61.59,61.66,97400.0,42.4748,42.5713,42.4679,42.5162,97400.0
2009-12-07 11:40:00,61.64,61.74,61.59,61.62,49300.0,42.5024,42.5713,42.4679,42.4886,49300.0
2009-12-07 11:50:00,61.62,61.67,61.5,61.53,78500.0,42.4886,42.5231,42.4058,42.4265,78500.0
2009-12-07 12:00:00,61.53,61.64,61.49,61.6,66200.0,42.4265,42.5024,42.3989,42.4748,66200.0
2009-12-07 12:10:00,61.6,61.61,61.46,61.5,111500.0,42.4748,42.4817,42.3783,42.4058,111500.0
2009-12-07 12:20:00,61.5,61.58,61.44,61.45,117600.0,42.4058,42.461,42.3645,42.3714,117600.0
2009-12-07 12:30:00,61.46,61.74,61.34,61.52,256300.0,42.3783,42.5713,42.2955,42.4196,256300.0
2009-12-07 12:40:00,61.52,61.81,61.52,61.71,122700.0,42.4196,42.6196,42.4196,42.5506,122700.0
2009-12-07 12:50:00,61.74,61.79,61.65,61.67,72500.0,42.5713,42.6058,42.5093,42.5231,72500.0
2009-12-07 13:00:00,61.68,61.74,61.63,61.74,76500.0,42.53,42.5713,42.4955,42.5713,76500.0
2009-12-07 13:10:00,61.74,61.96,61.74,61.81,73900.0,42.5713,42.723,42.5713,42.6196,73900.0
2009-12-07 13:20:00,61.8,61.98,61.78,61.8,110000.0,42.6127,42.7368,42.5989,42.6127,110000.0
2009-12-07 13:30:00,61.8,61.82,61.64,61.7,103200.0,42.6127,42.6265,42.5024,42.5437,103200.0
2009-12-07 13:40:00,61.7,61.81,61.68,61.73,110500.0,42.5437,42.6196,42.53,42.5644,110500.0
2009-12-07 13:50:00,61.72,61.78,61.62,61.71,158000.0,42.5575,42.5989,42.4886,42.5506,158000.0
2009-12-07 14:00:00,61.69,61.82,61.62,61.78,155500.0,42.5369,42.6265,42.4886,42.5989,155500.0
2009-12-07 14:10:00,61.77,61.8,61.64,61.65,123800.0,42.592,42.6127,42.5024,42.5093,123800.0
2009-12-07 14:20:00,61.65,61.71,61.49,61.58,114700.0,42.5093,42.5506,42.3989,42.461,114700.0
2009-12-07 14:30:00,61.58,61.58,61.31,61.41,220600.0,42.461,42.461,42.2748,42.3438,220600.0
2009-12-07 14:40:00,61.4,61.41,61.1,61.2,144300.0,42.3369,42.3438,42.13,42.199,144300.0
2009-12-07 14:50:00,61.2,61.43,61.13,61.43,112600.0,42.199,42.3576,42.1507,42.3576,112600.0
2009-12-07 15:00:00,61.43,61.53,61.31,61.52,184500.0,42.3576,42.4265,42.2748,42.4196,184500.0
2009-12-07 15:10:00,61.53,61.57,61.31,61.31,77600.0,42.4265,42.4541,42.2748,42.2748,77600.0
2009-12-07 15:20:00,61.3,61.38,61.15,61.15,109300.0,42.2679,42.3231,42.1645,42.1645,109300.0
2009-12-07 15:30:00,61.16,61.41,61.06,61.29,162700.0,42.1714,42.3438,42.1025,42.261,162700.0
2009-12-07 15:40:00,61.29,61.49,61.24,61.32,254300.0,42.261,42.3989,42.2266,42.2817,254300.0
2009-12-07 15:50:00,61.32,61.39,61.25,61.3,400500.0,42.2817,42.33,42.2335,42.2679,400500.0
2009-12-08 09:30:00,61.01,61.17,60.22,60.29,385300.0,42.068,42.1783,41.5232,41.5715,385300.0
2009-12-08 09:40:00,60.3,60.44,60.17,60.36,297600.0,41.5784,41.6749,41.4888,41.6198,297600.0
2009-12-08 09:50:00,60.37,60.65,60.33,60.48,234400.0,41.6267,41.8197,41.5991,41.7025,234400.0
2009-12-08 10:00:00,60.49,60.49,60.22,60.37,231000.0,41.7094,41.7094,41.5232,41.6267,231000.0
2009-12-08 10:10:00,60.39,60.59,60.29,60.53,378100.0,41.6405,41.7784,41.5715,41.737,378100.0
2009-12-08 10:20:00,60.53,60.67,60.44,60.54,224100.0,41.737,41.8335,41.6749,41.7439,224100.0
2009-12-08 10:30:00,60.55,60.56,60.26,60.42,112800.0,41.7508,41.7577,41.5508,41.6612,112800.0
2009-12-08 10:40:00,60.41,60.56,60.19,60.19,147100.0,41.6543,41.7577,41.5026,41.5026,147100.0
2009-12-08 10:50:00,60.19,60.23,59.95,60.1,237600.0,41.5026,41.5301,41.3371,41.4405,237600.0
2009-12-08 11:00:00,60.1,60.54,60.03,60.47,229100.0,41.4405,41.7439,41.3922,41.6956,229100.0
2009-12-08 11:10:00,60.46,60.54,60.24,60.25,243500.0,41.6887,41.7439,41.537,41.5439,243500.0
2009-12-08 11:20:00,60.24,60.37,60.09,60.32,184700.0,41.537,41.6267,41.4336,41.5922,184700.0
2009-12-08 11:30:00,60.35,60.35,60.13,60.22,88800.0,41.6129,41.6129,41.4612,41.5232,88800.0
2009-12-08 11:40:00,60.24,60.6,60.23,60.57,156100.0,41.537,41.7853,41.5301,41.7646,156100.0
2009-12-08 11:50:00,60.57,60.59,60.26,60.38,132600.0,41.7646,41.7784,41.5508,41.6336,132600.0
2009-12-08 12:00:00,60.37,60.48,60.29,60.37,102000.0,41.6267,41.7025,41.5715,41.6267,102000.0
2009-12-08 12:10:00,60.37,60.44,60.25,60.35,128700.0,41.6267,41.6749,41.5439,41.6129,128700.0
2009-12-08 12:20:00,60.35,60.41,60.12,60.19,107100.0,41.6129,41.6543,41.4543,41.5026,107100.0
2009-12-08 12:30:00,60.2,60.25,60.11,60.18,80700.0,41.5095,41.5439,41.4474,41.4957,80700.0
2009-12-08 12:40:00,60.18,60.21,60.04,60.19,101900.0,41.4957,41.5164,41.3991,41.5026,101900.0
2009-12-08 12:50:00,60.19,60.29,60.01,60.29,95800.0,41.5026,41.5715,41.3784,41.5715,95800.0
2009-12-08 13:00:00,60.29,60.42,60.14,60.18,158600.0,41.5715,41.6612,41.4681,41.4957,158600.0
2009-12-08 13:10:00,60.17,60.18,59.96,60.06,133000.0,41.4888,41.4957,41.344,41.4129,133000.0
2009-12-08 13:20:00,60.06,60.06,59.84,59.84,115000.0,41.4129,41.4129,41.2612,41.2612,115000.0
2009-12-08 13:30:00,59.83,60.06,59.82,59.98,120300.0,41.2543,41.4129,41.2474,41.3578,120300.0
2009-12-08 13:40:00,59.98,60.19,59.95,60.1,122100.0,41.3578,41.5026,41.3371,41.4405,122100.0
2009-12-08 13:50:00,60.1,60.15,60.02,60.1,112900.0,41.4405,41.475,41.3853,41.4405,112900.0
2009-12-08 14:00:00,60.08,60.19,60.0,60.18,75900.0,41.4267,41.5026,41.3716,41.4957,75900.0
2009-12-08 14:10:00,60.19,60.19,60.07,60.15,152600.0,41.5026,41.5026,41.4198,41.475,152600.0
2009-12-08 14:20:00,60.16,60.17,59.9,59.98,150800.0,41.4819,41.4888,41.3026,41.3578,150800.0
2009-12-08 14:30:00,59.99,60.02,59.81,59.94,119200.0,41.3647,41.3853,41.2405,41.3302,119200.0
2009-12-08 14:40:00,59.95,60.01,59.88,59.98,82900.0,41.3371,41.3784,41.2888,41.3578,82900.0
2009-12-08 14:50:00,59.99,59.99,59.61,59.66,293200.0,41.3647,41.3647,41.1026,41.1371,293200.0
2009-12-08 15:00:00,59.65,59.78,59.59,59.72,263100.0,41.1302,41.2199,41.0888,41.1785,263100.0
2009-12-08 15:10:00,59.73,59.83,59.6,59.63,254400.0,41.1854,41.2543,41.0957,41.1164,254400.0
2009-12-08 15:20:00,59.63,59.79,59.57,59.74,301800.0,41.1164,41.2268,41.0751,41.1923,301800.0
2009-12-08 15:30:00,59.75,59.93,59.73,59.86,235400.0,41.1992,41.3233,41.1854,41.275,235400.0
2009-12-08 15:40:00,59.86,59.91,59.74,59.82,338800.0,41.275,41.3095,41.1923,41.2474,338800.0
2009-12-08 15:50:00,59.83,60.05,59.76,59.94,629200.0,41.2543,41.406,41.2061,41.3302,629200.0
2009-12-09 09:30:00,60.25,60.25,59.52,59.68,463300.0,41.5439,41.5439,41.0406,41.1509,463300.0
2009-12-09 09:40:00,59.67,59.77,59.36,59.43,386900.0,41.144,41.213,40.9303,40.9785,386900.0
2009-12-09 09:50:00,59.42,59.62,59.4,59.58,411500.0,40.9716,41.1095,40.9578,41.082,411500.0
2009-12-09 10:00:00,59.56,59.98,59.56,59.94,279700.0,41.0682,41.3578,41.0682,41.3302,279700.0
2009-12-09 10:10:00,59.95,59.99,59.77,59.91,182400.0,41.3371,41.3647,41.213,41.3095,182400.0
2009-12-09 10:20:00,59.92,60.14,59.87,60.11,193200.0,41.3164,41.4681,41.2819,41.4474,193200.0
2009-12-09 10:30:00,60.13,60.27,59.59,60.14,430000.0,41.4612,41.5577,41.0888,41.4681,430000.0
2009-12-09 10:40:00,60.13,60.6,60.13,60.44,316100.0,41.4612,41.7853,41.4612,41.6749,316100.0
2009-12-09 10:50:00,60.44,60.59,60.21,60.23,183400.0,41.6749,41.7784,41.5164,41.5301,183400.0
2009-12-09 11:00:00,60.24,60.35,60.24,60.27,221500.0,41.537,41.6129,41.537,41.5577,221500.0
2009-12-09 11:10:00,60.28,60.28,60.04,60.23,108500.0,41.5646,41.5646,41.3991,41.5301,108500.0
2009-12-09 11:20:00,60.22,60.29,60.07,60.09,87700.0,41.5232,41.5715,41.4198,41.4336,87700.0
2009-12-09 11:30:00,60.09,60.17,59.86,60.02,127700.0,41.4336,41.4888,41.275,41.3853,127700.0
2009-12-09 11:40:00,60.01,60.23,59.99,60.05,166000.0,41.3784,41.5301,41.3647,41.406,166000.0
2009-12-09 11:50:00,60.05,60.32,60.04,60.19,120600.0,41.406,41.5922,41.3991,41.5026,120600.0
2009-12-09 12:00:00,60.19,60.2,59.72,59.82,243300.0,41.5026,41.5095,41.1785,41.2474,243300.0
2009-12-09 12:10:00,59.8,59.91,59.53,59.57,155000.0,41.2336,41.3095,41.0475,41.0751,155000.0
2009-12-09 12:20:00,59.58,59.58,59.31,59.5,216500.0,41.082,41.082,40.8958,41.0268,216500.0
2009-12-09 12:30:00,59.5,59.64,59.4,59.4,149900.0,41.0268,41.1233,40.9578,40.9578,149900.0
2009-12-09 12:40:00,59.42,59.43,59.14,59.24,254800.0,40.9716,40.9785,40.7786,40.8475,254800.0
2009-12-09 12:50:00,59.22,59.44,59.19,59.36,241000.0,40.8337,40.9854,40.813,40.9303,241000.0
2009-12-09 13:00:00,59.35,59.35,59.06,59.25,296500.0,40.9234,40.9234,40.7234,40.8544,296500.0
2009-12-09 13:10:00,59.25,59.53,59.18,59.48,179400.0,40.8544,41.0475,40.8061,41.013,179400.0
2009-12-09 13:20:00,59.48,59.49,59.22,59.32,169000.0,41.013,41.0199,40.8337,40.9027,169000.0
2009-12-09 13:30:00,59.32,59.38,59.15,59.28,141200.0,40.9027,40.944,40.7855,40.8751,141200.0
2009-12-09 13:40:00,59.28,59.3,59.0,59.07,196500.0,40.8751,40.8889,40.682,40.7303,196500.0
2009-12-09 13:50:00,59.08,59.2,59.0,59.01,175800.0,40.7372,40.8199,40.682,40.6889,175800.0
2009-12-09 14:00:00,59.01,59.39,58.98,59.35,165000.0,40.6889,40.9509,40.6682,40.9234,165000.0
2009-12-09 14:10:00,59.33,59.37,59.24,59.27,135600.0,40.9096,40.9372,40.8475,40.8682,135600.0
2009-12-09 14:20:00,59.27,59.53,59.27,59.41,182200.0,40.8682,41.0475,40.8682,40.9647,182200.0
2009-12-09 14:30:00,59.42,59.68,59.4,59.64,123800.0,40.9716,41.1509,40.9578,41.1233,123800.0
2009-12-09 14:40:00,59.64,59.76,59.6,59.73,168400.0,41.1233,41.2061,41.0957,41.1854,168400.0
2009-12-09 14:50:00,59.73,59.91,59.71,59.74,216400.0,41.1854,41.3095,41.1716,41.1923,216400.0
2009-12-09 15:00:00,59.75,60.09,59.75,60.06,222800.0,41.1992,41.4336,41.1992,41.4129,222800.0
2009-12-09 15:10:00,60.06,60.26,60.01,60.21,231800.0,41.4129,41.5508,41.3784,41.5164,231800.0
2009-12-09 15:20:00,60.22,60.31,60.04,60.1,314600.0,41.5232,41.5853,41.3991,41.4405,314600.0
2009-12-09 15:30:00,60.1,60.1,59.89,59.9,252300.0,41.4405,41.4405,41.2957,41.3026,252300.0
2009-12-09 15:40:00,59.9,59.94,59.84,59.91,316900.0,41.3026,41.3302,41.2612,41.3095,316900.0
2009-12-09 15:50:00,59.9,60.03,59.81,59.97,449100.0,41.3026,41.3922,41.2405,41.3509,449100.0
2009-12-10 09:30:00,60.51,60.88,60.21,60.64,390300.0,41.7232,41.9783,41.5164,41.8129,390300.0
2009-12-10 09:40:00,60.6,60.83,60.56,60.71,289000.0,41.7853,41.9439,41.7577,41.8611,289000.0
2009-12-10 09:50:00,60.7,60.77,60.45,60.56,241000.0,41.8542,41.9025,41.6818,41.7577,241000.0
2009-12-10 10:00:00,60.58,60.67,60.31,60.31,197700.0,41.7715,41.8335,41.5853,41.5853,197700.0
2009-12-10 10:10:00,60.32,60.51,60.19,60.38,231300.0,41.5922,41.7232,41.5026,41.6336,231300.0
2009-12-10 10:20:00,60.39,60.85,60.27,60.75,199700.0,41.6405,41.9577,41.5577,41.8887,199700.0
2009-12-10 10:30:00,60.75,61.08,60.7,60.7,353600.0,41.8887,42.1162,41.8542,41.8542,353600.0
2009-12-10 10:40:00,60.7,60.86,60.55,60.67,188600.0,41.8542,41.9645,41.7508,41.8335,188600.0
2009-12-10 10:50:00,60.66,60.87,60.63,60.84,119000.0,41.8266,41.9714,41.806,41.9508,119000.0
2009-12-10 11:00:00,60.84,60.94,60.81,60.9,97300.0,41.9508,42.0197,41.9301,41.9921,97300.0
2009-12-10 11:10:00,60.91,61.25,60.77,61.22,191800.0,41.999,42.2335,41.9025,42.2128,191800.0
2009-12-10 11:20:00,61.2,61.28,61.13,61.18,287400.0,42.199,42.2541,42.1507,42.1852,287400.0
2009-12-10 11:30:00,61.19,61.28,61.09,61.13,212700.0,42.1921,42.2541,42.1231,42.1507,212700.0
2009-12-10 11:40:00,61.13,61.14,60.65,60.69,253900.0,42.1507,42.1576,41.8197,41.8473,253900.0
2009-12-10 11:50:00,60.68,60.78,60.63,60.72,113300.0,41.8404,41.9094,41.806,41.868,113300.0
2009-12-10 12:00:00,60.73,60.98,60.72,60.82,374500.0,41.8749,42.0473,41.868,41.937,374500.0
2009-12-10 12:10:00,60.82,60.86,60.65,60.67,161000.0,41.937,41.9645,41.8197,41.8335,161000.0
2009-12-10 12:20:00,60.7,60.87,60.57,60.87,174500.0,41.8542,41.9714,41.7646,41.9714,174500.0
2009-12-10 12:30:00,60.87,60.96,60.77,60.96,117000.0,41.9714,42.0335,41.9025,42.0335,117000.0
2009-12-10 12:40:00,60.96,61.08,60.88,61.08,108000.0,42.0335,42.1162,41.9783,42.1162,108000.0
2009-12-10 12:50:00,61.06,61.13,60.97,61.12,87100.0,42.1025,42.1507,42.0404,42.1438,87100.0
2009-12-10 13:00:00,61.1,61.14,60.88,60.99,160100.0,42.13,42.1576,41.9783,42.0542,160100.0
2009-12-10 13:10:00,60.97,61.04,60.89,60.96,140000.0,42.0404,42.0887,41.9852,42.0335,140000.0
2009-12-10 13:20:00,60.96,61.12,60.9,61.12,114900.0,42.0335,42.1438,41.9921,42.1438,114900.0
2009-12-10 13:30:00,61.13,61.24,61.1,61.22,96700.0,42.1507,42.2266,42.13,42.2128,96700.0
2009-12-10 13:40:00,61.22,61.29,61.15,61.24,92800.0,42.2128,42.261,42.1645,42.2266,92800.0
2009-12-10 13:50:00,61.23,61.39,61.13,61.37,100100.0,42.2197,42.33,42.1507,42.3162,100100.0
2009-12-10 14:00:00,61.37,61.4,61.25,61.32,108400.0,42.3162,42.3369,42.2335,42.2817,108400.0
2009-12-10 14:10:00,61.31,61.41,61.28,61.41,106500.0,42.2748,42.3438,42.2541,42.3438,106500.0
2009-12-10 14:20:00,61.41,61.49,61.39,61.43,148900.0,42.3438,42.3989,42.33,42.3576,148900.0
2009-12-10 14:30:00,61.45,61.46,61.35,61.36,93300.0,42.3714,42.3783,42.3024,42.3093,93300.0
2009-12-10 14:40:00,61.36,61.39,61.19,61.19,93800.0,42.3093,42.33,42.1921,42.1921,93800.0
2009-12-10 14:50:00,61.19,61.41,61.19,61.4,98500.0,42.1921,42.3438,42.1921,42.3369,98500.0
2009-12-10 15:00:00,61.39,61.4,61.2,61.26,154300.0,42.33,42.3369,42.199,42.2404,154300.0
2009-12-10 15:10:00,61.27,61.47,61.27,61.46,127200.0,42.2473,42.3852,42.2473,42.3783,127200.0
2009-12-10 15:20:00,61.46,61.47,61.25,61.37,202200.0,42.3783,42.3852,42.2335,42.3162,202200.0
2009-12-10 15:30:00,61.37,61.51,61.35,61.51,237800.0,42.3162,42.4127,42.3024,42.4127,237800.0
2009-12-10 15:40:00,61.51,61.59,61.47,61.57,330400.0,42.4127,42.4679,42.3852,42.4541,330400.0
2009-12-10 15:50:00,61.57,61.57,61.41,61.53,586300.0,42.4541,42.4541,42.3438,42.4265,586300.0
2009-12-11 09:30:00,61.71,62.0,61.5,61.63,297800.0,42.5506,42.7506,42.4058,42.4955,297800.0
2009-12-11 09:40:00,61.64,61.85,61.62,61.68,175200.0,42.5024,42.6472,42.4886,42.53,175200.0
2009-12-11 09:50:00,61.67,61.94,61.39,61.87,251200.0,42.5231,42.7092,42.33,42.661,251200.0
2009-12-11 10:00:00,61.87,62.05,61.53,61.55,206600.0,42.661,42.7851,42.4265,42.4403,206600.0
2009-12-11 10:10:00,61.54,61.64,61.33,61.51,163700.0,42.4334,42.5024,42.2886,42.4127,163700.0
2009-12-11 10:20:00,61.53,61.82,61.35,61.73,118000.0,42.4265,42.6265,42.3024,42.5644,118000.0
2009-12-11 10:30:00,61.74,61.89,61.63,61.88,296000.0,42.5713,42.6748,42.4955,42.6679,296000.0
2009-12-11 10:40:00,61.83,61.88,61.67,61.74,197900.0,42.6334,42.6679,42.5231,42.5713,197900.0
2009-12-11 10:50:00,61.74,61.79,61.59,61.72,160900.0,42.5713,42.6058,42.4679,42.5575,160900.0
2009-12-11 11:00:00,61.72,61.73,61.3,61.32,154500.0,42.5575,42.5644,42.2679,42.2817,154500.0
2009-12-11 11:10:00,61.3,61.56,61.27,61.36,115200.0,42.2679,42.4472,42.2473,42.3093,115200.0
2009-12-11 11:20:00,61.35,61.39,61.03,61.2,173700.0,42.3024,42.33,42.0818,42.199,173700.0
2009-12-11 11:30:00,61.2,61.33,61.0,61.25,156600.0,42.199,42.2886,42.0611,42.2335,156600.0
2009-12-11 11:40:00,61.26,61.26,61.0,61.04,175500.0,42.2404,42.2404,42.0611,42.0887,175500.0
2009-12-11 11:50:00,61.05,61.21,61.03,61.15,99300.0,42.0956,42.2059,42.0818,42.1645,99300.0
2009-12-11 12:00:00,61.14,61.33,61.13,61.23,85300.0,42.1576,42.2886,42.1507,42.2197,85300.0
2009-12-11 12:10:00,61.23,61.3,61.12,61.25,66800.0,42.2197,42.2679,42.1438,42.2335,66800.0
2009-12-11 12:20:00,61.25,61.4,61.24,61.26,46000.0,42.2335,42.3369,42.2266,42.2404,46000.0
2009-12-11 12:30:00,61.25,61.44,61.25,61.37,77000.0,42.2335,42.3645,42.2335,42.3162,77000.0
2009-12-11 12:40:00,61.36,61.42,61.28,61.32,37000.0,42.3093,42.3507,42.2541,42.2817,37000.0
2009-12-11 12:50:00,61.32,61.47,61.3,61.4,70400.0,42.2817,42.3852,42.2679,42.3369,70400.0
2009-12-11 13:00:00,61.41,61.42,61.23,61.24,53800.0,42.3438,42.3507,42.2197,42.2266,53800.0
2009-12-11 13:10:00,61.25,61.28,61.15,61.18,73700.0,42.2335,42.2541,42.1645,42.1852,73700.0
2009-12-11 13:20:00,61.18,61.19,61.03,61.12,65000.0,42.1852,42.1921,42.0818,42.1438,65000.0
2009-12-11 13:30:00,61.13,61.32,61.12,61.3,71400.0,42.1507,42.2817,42.1438,42.2679,71400.0
2009-12-11 13:40:00,61.3,61.32,61.13,61.17,58000.0,42.2679,42.2817,42.1507,42.1783,58000.0
2009-12-11 13:50:00,61.17,61.21,61.07,61.15,57900.0,42.1783,42.2059,42.1093,42.1645,57900.0
2009-12-11 14:00:00,61.14,61.31,61.06,61.27,126200.0,42.1576,42.2748,42.1025,42.2473,126200.0
2009-12-11 14:10:00,61.28,61.32,61.21,61.23,68300.0,42.2541,42.2817,42.2059,42.2197,68300.0
2009-12-11 14:20:00,61.24,61.34,61.22,61.27,54200.0,42.2266,42.2955,42.2128,42.2473,54200.0
2009-12-11 14:30:00,61.27,61.32,61.16,61.25,52400.0,42.2473,42.2817,42.1714,42.2335,52400.0
2009-12-11 14:40:00,61.25,61.33,61.15,61.25,69300.0,42.2335,42.2886,42.1645,42.2335,69300.0
2009-12-11 14:50:00,61.23,61.31,61.18,61.2,48700.0,42.2197,42.2748,42.1852,42.199,48700.0
2009-12-11 15:00:00,61.19,61.25,61.15,61.18,78900.0,42.1921,42.2335,42.1645,42.1852,78900.0
2009-12-11 15:10:00,61.19,61.35,61.16,61.34,95700.0,42.1921,42.3024,42.1714,42.2955,95700.0
2009-12-11 15:20:00,61.35,61.47,61.3,61.43,124700.0,42.3024,42.3852,42.2679,42.3576,124700.0
2009-12-11 15:30:00,61.44,61.53,61.4,61.47,140500.0,42.3645,42.4265,42.3369,42.3852,140500.0
2009-12-11 15:40:00,61.45,61.46,61.26,61.35,202600.0,42.3714,42.3783,42.2404,42.3024,202600.0
2009-12-11 15:50:00,61.35,61.43,61.24,61.43,321400.0,42.3024,42.3576,42.2266,42.3576,321400.0
2009-12-14 09:30:00,62.07,62.38,61.91,61.99,378800.0,42.7989,43.0126,42.6885,42.7437,378800.0
2009-12-14 09:40:00,61.97,62.25,61.73,61.87,196600.0,42.7299,42.923,42.5644,42.661,196600.0
2009-12-14 09:50:00,61.88,62.25,61.81,61.86,144900.0,42.6679,42.923,42.6196,42.6541,144900.0
2009-12-14 10:00:00,61.85,61.9,61.7,61.83,147500.0,42.6472,42.6817,42.5437,42.6334,147500.0
2009-12-14 10:10:00,61.83,62.25,61.81,61.86,108400.0,42.6334,42.923,42.6196,42.6541,108400.0
2009-12-14 10:20:00,61.85,61.86,61.64,61.82,206600.0,42.6472,42.6541,42.5024,42.6265,206600.0
2009-12-14 10:30:00,61.83,62.25,61.76,61.81,151100.0,42.6334,42.923,42.5851,42.6196,151100.0
2009-12-14 10:40:00,61.81,62.25,61.71,61.87,92600.0,42.6196,42.923,42.5506,42.661,92600.0
2009-12-14 10:50:00,61.88,62.12,61.88,61.98,121400.0,42.6679,42.8333,42.6679,42.7368,121400.0
2009-12-14 11:00:00,61.97,62.25,61.86,61.95,44600.0,42.7299,42.923,42.6541,42.7161,44600.0
2009-12-14 11:10:00,61.96,62.25,61.92,62.0,124000.0,42.723,42.923,42.6954,42.7506,124000.0
2009-12-14 11:20:00,62.0,62.25,61.93,62.1,108100.0,42.7506,42.923,42.7023,42.8196,108100.0
2009-12-14 11:30:00,62.09,62.28,62.04,62.27,126500.0,42.8127,42.9437,42.7782,42.9368,126500.0
2009-12-14 11:40:00,62.28,62.33,62.17,62.18,77400.0,42.9437,42.9781,42.8678,42.8747,77400.0
2009-12-14 11:50:00,62.18,62.18,62.0,62.05,75300.0,42.8747,42.8747,42.7506,42.7851,75300.0
2009-12-14 12:00:00,62.06,62.12,61.95,61.98,42500.0,42.792,42.8333,42.7161,42.7368,42500.0
2009-12-14 12:10:00,61.98,62.25,61.89,61.92,69500.0,42.7368,42.923,42.6748,42.6954,69500.0
2009-12-14 12:20:00,61.92,62.25,61.75,61.85,128700.0,42.6954,42.923,42.5782,42.6472,128700.0
2009-12-14 12:30:00,61.85,62.25,61.83,61.99,49400.0,42.6472,42.923,42.6334,42.7437,49400.0
2009-12-14 12:40:00,62.0,62.25,61.95,62.08,89400.0,42.7506,42.923,42.7161,42.8058,89400.0
2009-12-14 12:50:00,62.08,62.25,62.04,62.09,69000.0,42.8058,42.923,42.7782,42.8127,69000.0
2009-12-14 13:00:00,62.08,62.08,61.95,61.98,88700.0,42.8058,42.8058,42.7161,42.7368,88700.0
2009-12-14 13:10:00,61.97,62.25,61.77,61.93,122900.0,42.7299,42.923,42.592,42.7023,122900.0
2009-12-14 13:20:00,61.93,62.25,61.92,62.1,90000.0,42.7023,42.923,42.6954,42.8196,90000.0
2009-12-14 13:30:00,62.1,62.18,62.03,62.08,103400.0,42.8196,42.8747,42.7713,42.8058,103400.0
2009-12-14 13:40:00,62.1,62.25,61.9,62.02,55800.0,42.8196,42.923,42.6817,42.7644,55800.0
2009-12-14 13:50:00,62.02,62.1,61.95,62.06,86500.0,42.7644,42.8196,42.7161,42.792,86500.0
2009-12-14 14:00:00,62.06,62.25,61.99,62.08,83500.0,42.792,42.923,42.7437,42.8058,83500.0
2009-12-14 14:10:00,62.07,62.25,62.04,62.14,69200.0,42.7989,42.923,42.7782,42.8471,69200.0
2009-12-14 14:20:00,62.14,62.15,61.96,61.98,63700.0,42.8471,42.854,42.723,42.7368,63700.0
2009-12-14 14:30:00,61.98,62.07,61.96,62.06,49600.0,42.7368,42.7989,42.723,42.792,49600.0
2009-12-14 14:40:00,62.25,62.25,62.0,62.02,50800.0,42.923,42.923,42.7506,42.7644,50800.0
2009-12-14 14:50:00,62.03,62.25,61.9,62.01,83900.0,42.7713,42.923,42.6817,42.7575,83900.0
2009-12-14 15:00:00,62.01,62.25,61.93,62.08,98300.0,42.7575,42.923,42.7023,42.8058,98300.0
2009-12-14 15:10:00,62.08,62.25,62.06,62.1,77300.0,42.8058,42.923,42.792,42.8196,77300.0
2009-12-14 15:20:00,62.09,62.11,62.02,62.07,117000.0,42.8127,42.8265,42.7644,42.7989,117000.0
2009-12-14 15:30:00,62.07,62.16,62.03,62.15,207900.0,42.7989,42.8609,42.7713,42.854,207900.0
2009-12-14 15:40:00,62.14,62.25,61.94,61.99,220400.0,42.8471,42.923,42.7092,42.7437,220400.0
2009-12-14 15:50:00,61.99,62.04,61.94,61.99,246200.0,42.7437,42.7782,42.7092,42.7437,246200.0
2009-12-15 09:30:00,61.97,62.22,61.75,62.13,261300.0,42.7299,42.9023,42.5782,42.8402,261300.0
2009-12-15 09:40:00,62.11,62.7,62.1,62.47,389600.0,42.8265,43.2333,42.8196,43.0747,389600.0
2009-12-15 09:50:00,62.44,62.67,62.41,62.55,234400.0,43.054,43.2126,43.0333,43.1298,234400.0
2009-12-15 10:00:00,62.55,62.69,62.26,62.44,270900.0,43.1298,43.2264,42.9299,43.054,270900.0
2009-12-15 10:10:00,62.44,62.65,62.36,62.59,210000.0,43.054,43.1988,42.9988,43.1574,210000.0
2009-12-15 10:20:00,62.59,62.62,62.38,62.4,227700.0,43.1574,43.1781,43.0126,43.0264,227700.0
2009-12-15 10:30:00,62.4,62.7,62.4,62.69,172300.0,43.0264,43.2333,43.0264,43.2264,172300.0
2009-12-15 10:40:00,62.69,62.78,62.61,62.7,293800.0,43.2264,43.2884,43.1712,43.2333,293800.0
2009-12-15 10:50:00,62.7,63.05,62.68,63.04,243700.0,43.2333,43.4746,43.2195,43.4677,243700.0
2009-12-15 11:00:00,63.04,63.09,62.85,62.87,134900.0,43.4677,43.5022,43.3367,43.3505,134900.0
2009-12-15 11:10:00,62.86,62.88,62.66,62.7,107300.0,43.3436,43.3574,43.2057,43.2333,107300.0
2009-12-15 11:20:00,62.71,62.71,62.41,62.46,115000.0,43.2402,43.2402,43.0333,43.0678,115000.0
2009-12-15 11:30:00,62.46,62.64,62.41,62.56,79900.0,43.0678,43.1919,43.0333,43.1367,79900.0
2009-12-15 11:40:00,62.56,62.57,62.41,62.45,72900.0,43.1367,43.1436,43.0333,43.0609,72900.0
2009-12-15 11:50:00,62.47,62.67,62.43,62.6,55000.0,43.0747,43.2126,43.0471,43.1643,55000.0
2009-12-15 12:00:00,62.62,62.69,62.48,62.51,56000.0,43.1781,43.2264,43.0816,43.1023,56000.0
2009-12-15 12:10:00,62.51,62.67,62.5,62.51,87200.0,43.1023,43.2126,43.0954,43.1023,87200.0
2009-12-15 12:20:00,62.52,62.58,62.49,62.54,53700.0,43.1092,43.1505,43.0885,43.1229,53700.0
2009-12-15 12:30:00,62.55,62.55,62.39,62.41,72400.0,43.1298,43.1298,43.0195,43.0333,72400.0
2009-12-15 12:40:00,62.41,62.45,62.22,62.23,96300.0,43.0333,43.0609,42.9023,42.9092,96300.0
2009-12-15 12:50:00,62.23,62.28,62.19,62.21,87300.0,42.9092,42.9437,42.8816,42.8954,87300.0
2009-12-15 13:00:00,62.22,62.26,62.15,62.15,164500.0,42.9023,42.9299,42.854,42.854,164500.0
2009-12-15 13:10:00,62.15,62.2,62.08,62.08,77100.0,42.854,42.8885,42.8058,42.8058,77100.0
2009-12-15 13:20:00,62.07,62.09,61.97,62.03,114800.0,42.7989,42.8127,42.7299,42.7713,114800.0
2009-12-15 13:30:00,62.03,62.08,61.97,62.03,99200.0,42.7713,42.8058,42.7299,42.7713,99200.0
2009-12-15 13:40:00,62.04,62.26,62.03,62.26,97800.0,42.7782,42.9299,42.7713,42.9299,97800.0
2009-12-15 13:50:00,62.25,62.37,62.24,62.33,65300.0,42.923,43.0057,42.9161,42.9781,65300.0
2009-12-15 14:00:00,62.33,62.4,62.29,62.3,128900.0,42.9781,43.0264,42.9506,42.9575,128900.0
2009-12-15 14:10:00,62.31,62.37,62.27,62.3,111700.0,42.9644,43.0057,42.9368,42.9575,111700.0
2009-12-15 14:20:00,62.3,62.33,62.25,62.3,89400.0,42.9575,42.9781,42.923,42.9575,89400.0
2009-12-15 14:30:00,62.29,62.5,62.28,62.44,137200.0,42.9506,43.0954,42.9437,43.054,137200.0
2009-12-15 14:40:00,62.43,62.51,62.41,62.47,60700.0,43.0471,43.1023,43.0333,43.0747,60700.0
2009-12-15 14:50:00,62.48,62.48,62.29,62.31,148500.0,43.0816,43.0816,42.9506,42.9644,148500.0
2009-12-15 15:00:00,62.3,62.47,62.3,62.42,88600.0,42.9575,43.0747,42.9575,43.0402,88600.0
2009-12-15 15:10:00,62.42,62.42,62.28,62.32,83300.0,43.0402,43.0402,42.9437,42.9713,83300.0
2009-12-15 15:20:00,62.32,62.33,62.2,62.22,138600.0,42.9713,42.9781,42.8885,42.9023,138600.0
2009-12-15 15:30:00,62.21,62.22,61.99,62.03,295500.0,42.8954,42.9023,42.7437,42.7713,295500.0
2009-12-15 15:40:00,62.03,62.1,61.9,62.03,266700.0,42.7713,42.8196,42.6817,42.7713,266700.0
2009-12-15 15:50:00,62.04,62.36,62.03,62.22,585100.0,42.7782,42.9988,42.7713,42.9023,585100.0
2009-12-16 09:30:00,62.55,62.99,62.47,62.97,294200.0,43.1298,43.4332,43.0747,43.4194,294200.0
2009-12-16 09:40:00,62.97,63.3,62.86,63.12,245900.0,43.4194,43.647,43.3436,43.5229,245900.0
2009-12-16 09:50:00,63.11,63.37,63.11,63.35,155900.0,43.516,43.6953,43.516,43.6815,155900.0
2009-12-16 10:00:00,63.37,63.64,63.35,63.61,240100.0,43.6953,43.8814,43.6815,43.8607,240100.0
2009-12-16 10:10:00,63.61,63.64,63.32,63.52,126000.0,43.8607,43.8814,43.6608,43.7987,126000.0
2009-12-16 10:20:00,63.52,63.54,63.35,63.38,81400.0,43.7987,43.8125,43.6815,43.7022,81400.0
2009-12-16 10:30:00,63.37,64.0,63.36,63.98,447300.0,43.6953,44.1297,43.6884,44.1159,447300.0
2009-12-16 10:40:00,63.98,64.1,63.83,63.89,297600.0,44.1159,44.1986,44.0124,44.0538,297600.0
2009-12-16 10:50:00,63.89,64.2,63.89,64.13,135900.0,44.0538,44.2676,44.0538,44.2193,135900.0
2009-12-16 11:00:00,64.14,64.16,64.0,64.03,173600.0,44.2262,44.24,44.1297,44.1503,173600.0
2009-12-16 11:10:00,64.03,64.24,64.02,64.15,197800.0,44.1503,44.2951,44.1434,44.2331,197800.0
2009-12-16 11:20:00,64.15,64.4,64.12,64.39,224500.0,44.2331,44.4055,44.2124,44.3986,224500.0
2009-12-16 11:30:00,64.38,64.39,64.17,64.29,117400.0,44.3917,44.3986,44.2469,44.3296,117400.0
2009-12-16 11:40:00,64.29,64.29,64.08,64.12,103200.0,44.3296,44.3296,44.1848,44.2124,103200.0
2009-12-16 11:50:00,64.12,64.13,63.95,63.95,128700.0,44.2124,44.2193,44.0952,44.0952,128700.0
2009-12-16 12:00:00,63.95,64.0,63.91,63.97,86400.0,44.0952,44.1297,44.0676,44.109,86400.0
2009-12-16 12:10:00,63.97,63.99,63.93,63.98,63900.0,44.109,44.1228,44.0814,44.1159,63900.0
2009-12-16 12:20:00,63.97,63.99,63.8,63.89,213700.0,44.109,44.1228,43.9918,44.0538,213700.0
2009-12-16 12:30:00,63.89,64.01,63.89,63.94,56700.0,44.0538,44.1366,44.0538,44.0883,56700.0
2009-12-16 12:40:00,63.93,63.96,63.7,63.74,98400.0,44.0814,44.1021,43.9228,43.9504,98400.0
2009-12-16 12:50:00,63.75,63.79,63.68,63.68,62500.0,43.9573,43.9849,43.909,43.909,62500.0
2009-12-16 13:00:00,63.69,63.88,63.62,63.7,91000.0,43.9159,44.0469,43.8676,43.9228,91000.0
2009-12-16 13:10:00,63.7,63.84,63.69,63.74,47700.0,43.9228,44.0193,43.9159,43.9504,47700.0
2009-12-16 13:20:00,63.73,63.86,63.68,63.86,148100.0,43.9435,44.0331,43.909,44.0331,148100.0
2009-12-16 13:30:00,63.84,64.05,63.84,64.01,150700.0,44.0193,44.1641,44.0193,44.1366,150700.0
2009-12-16 13:40:00,64.02,64.14,63.99,64.07,93600.0,44.1434,44.2262,44.1228,44.1779,93600.0
2009-12-16 13:50:00,64.07,64.15,63.96,64.02,57100.0,44.1779,44.2331,44.1021,44.1434,57100.0
2009-12-16 14:00:00,64.02,64.06,63.96,63.97,59400.0,44.1434,44.171,44.1021,44.109,59400.0
2009-12-16 14:10:00,63.98,64.09,63.86,64.05,142800.0,44.1159,44.1917,44.0331,44.1641,142800.0
2009-12-16 14:20:00,64.06,64.06,63.75,63.79,169900.0,44.171,44.171,43.9573,43.9849,169900.0
2009-12-16 14:30:00,63.78,63.96,63.76,63.95,132600.0,43.978,44.1021,43.9642,44.0952,132600.0
2009-12-16 14:40:00,63.94,63.95,63.7,63.71,118000.0,44.0883,44.0952,43.9228,43.9297,118000.0
2009-12-16 14:50:00,63.69,63.73,63.55,63.57,121000.0,43.9159,43.9435,43.8194,43.8332,121000.0
2009-12-16 15:00:00,63.57,63.58,63.39,63.42,221600.0,43.8332,43.8401,43.709,43.7297,221600.0
2009-12-16 15:10:00,63.43,63.48,63.33,63.48,136600.0,43.7366,43.7711,43.6677,43.7711,136600.0
2009-12-16 15:20:00,63.48,63.56,63.31,63.36,164800.0,43.7711,43.8263,43.6539,43.6884,164800.0
2009-12-16 15:30:00,63.36,63.61,63.35,63.6,157700.0,43.6884,43.8607,43.6815,43.8538,157700.0
2009-12-16 15:40:00,63.6,63.6,63.5,63.6,171100.0,43.8538,43.8538,43.7849,43.8538,171100.0
2009-12-16 15:50:00,63.6,63.64,63.5,63.57,481400.0,43.8538,43.8814,43.7849,43.8332,481400.0
2009-12-17 09:30:00,63.06,63.49,62.88,63.35,288900.0,43.4815,43.778,43.3574,43.6815,288900.0
2009-12-17 09:40:00,63.35,63.38,62.75,62.98,268000.0,43.6815,43.7022,43.2677,43.4263,268000.0
2009-12-17 09:50:00,62.98,63.1,62.4,62.41,240400.0,43.4263,43.5091,43.0264,43.0333,240400.0
2009-12-17 10:00:00,62.43,62.7,62.4,62.54,243100.0,43.0471,43.2333,43.0264,43.1229,243100.0
2009-12-17 10:10:00,62.53,62.7,62.48,62.51,188500.0,43.1161,43.2333,43.0816,43.1023,188500.0
2009-12-17 10:20:00,62.49,62.72,62.46,62.71,164300.0,43.0885,43.2471,43.0678,43.2402,164300.0
2009-12-17 10:30:00,62.74,63.18,62.72,62.78,314900.0,43.2609,43.5642,43.2471,43.2884,314900.0
2009-12-17 10:40:00,62.78,62.9,62.72,62.88,126900.0,43.2884,43.3712,43.2471,43.3574,126900.0
2009-12-17 10:50:00,62.88,63.08,62.84,63.03,162300.0,43.3574,43.4953,43.3298,43.4608,162300.0
2009-12-17 11:00:00,63.02,63.05,62.77,62.78,144200.0,43.4539,43.4746,43.2815,43.2884,144200.0
2009-12-17 11:10:00,62.79,63.07,62.78,63.01,81000.0,43.2953,43.4884,43.2884,43.447,81000.0
2009-12-17 11:20:00,63.01,63.27,63.01,63.14,118400.0,43.447,43.6263,43.447,43.5367,118400.0
2009-12-17 11:30:00,63.15,63.15,62.9,63.12,113600.0,43.5436,43.5436,43.3712,43.5229,113600.0
2009-12-17 11:40:00,63.1,63.12,62.9,62.95,69300.0,43.5091,43.5229,43.3712,43.4057,69300.0
2009-12-17 11:50:00,62.95,62.95,62.79,62.91,73400.0,43.4057,43.4057,43.2953,43.3781,73400.0
2009-12-17 12:00:00,62.91,62.91,62.76,62.86,108100.0,43.3781,43.3781,43.2746,43.3436,108100.0
2009-12-17 12:10:00,62.84,62.92,62.84,62.89,82700.0,43.3298,43.385,43.3298,43.3643,82700.0
2009-12-17 12:20:00,62.89,63.01,62.86,63.01,58300.0,43.3643,43.447,43.3436,43.447,58300.0
2009-12-17 12:30:00,63.02,63.05,62.9,62.93,50800.0,43.4539,43.4746,43.3712,43.3919,50800.0
2009-12-17 12:40:00,62.93,62.97,62.82,62.83,67800.0,43.3919,43.4194,43.316,43.3229,67800.0
2009-12-17 12:50:00,62.85,62.94,62.84,62.92,64300.0,43.3367,43.3988,43.3298,43.385,64300.0
2009-12-17 13:00:00,62.92,62.97,62.8,62.85,64700.0,43.385,43.4194,43.3022,43.3367,64700.0
2009-12-17 13:10:00,62.84,62.87,62.8,62.84,54100.0,43.3298,43.3505,43.3022,43.3298,54100.0
2009-12-17 13:20:00,62.84,62.95,62.81,62.88,55300.0,43.3298,43.4057,43.3091,43.3574,55300.0
2009-12-17 13:30:00,62.87,62.91,62.82,62.83,66700.0,43.3505,43.3781,43.316,43.3229,66700.0
2009-12-17 13:40:00,62.83,62.9,62.7,62.71,80100.0,43.3229,43.3712,43.2333,43.2402,80100.0
2009-12-17 13:50:00,62.7,63.14,62.67,63.11,102100.0,43.2333,43.5367,43.2126,43.516,102100.0
2009-12-17 14:00:00,63.1,63.21,63.04,63.11,123300.0,43.5091,43.5849,43.4677,43.516,123300.0
2009-12-17 14:10:00,63.11,63.18,63.02,63.03,81300.0,43.516,43.5642,43.4539,43.4608,81300.0
2009-12-17 14:20:00,63.03,63.18,63.03,63.09,68300.0,43.4608,43.5642,43.4608,43.5022,68300.0
2009-12-17 14:30:00,63.08,63.35,63.06,63.34,92900.0,43.4953,43.6815,43.4815,43.6746,92900.0
2009-12-17 14:40:00,63.33,63.33,63.18,63.26,73200.0,43.6677,43.6677,43.5642,43.6194,73200.0
2009-12-17 14:50:00,63.26,63.28,63.18,63.22,63200.0,43.6194,43.6332,43.5642,43.5918,63200.0
2009-12-17 15:00:00,63.21,63.29,63.16,63.16,82800.0,43.5849,43.6401,43.5505,43.5505,82800.0
2009-12-17 15:10:00,63.16,63.17,62.97,62.98,123700.0,43.5505,43.5574,43.4194,43.4263,123700.0
2009-12-17 15:20:00,62.98,63.03,62.87,62.88,141600.0,43.4263,43.4608,43.3505,43.3574,141600.0
2009-12-17 15:30:00,62.87,62.93,62.81,62.85,240100.0,43.3505,43.3919,43.3091,43.3367,240100.0
2009-12-17 15:40:00,62.86,62.92,62.72,62.78,260200.0,43.3436,43.385,43.2471,43.2884,260200.0
2009-12-17 15:50:00,62.78,62.84,62.56,62.63,587200.0,43.2884,43.3298,43.1367,43.185,587200.0
2009-12-18 09:30:00,63.2,63.4,62.98,63.29,2007900.0,43.578,43.7159,43.4263,43.6401,2007900.0
2009-12-18 09:40:00,63.3,63.66,63.18,63.44,204200.0,43.647,43.8952,43.5642,43.7435,204200.0
2009-12-18 09:50:00,63.44,63.55,63.29,63.36,189200.0,43.7435,43.8194,43.6401,43.6884,189200.0
2009-12-18 10:00:00,63.35,63.56,63.31,63.53,175300.0,43.6815,43.8263,43.6539,43.8056,175300.0
2009-12-18 10:10:00,63.53,63.66,63.45,63.62,265600.0,43.8056,43.8952,43.7504,43.8676,265600.0
2009-12-18 10:20:00,63.63,63.66,63.41,63.55,299800.0,43.8745,43.8952,43.7228,43.8194,299800.0
2009-12-18 10:30:00,63.54,63.57,63.31,63.48,239400.0,43.8125,43.8332,43.6539,43.7711,239400.0
2009-12-18 10:40:00,63.47,63.5,63.01,63.04,192000.0,43.7642,43.7849,43.447,43.4677,192000.0
2009-12-18 10:50:00,63.03,63.33,63.02,63.28,166600.0,43.4608,43.6677,43.4539,43.6332,166600.0
2009-12-18 11:00:00,63.27,63.29,63.06,63.11,114200.0,43.6263,43.6401,43.4815,43.516,114200.0
2009-12-18 11:10:00,63.11,63.21,62.91,62.93,212300.0,43.516,43.5849,43.3781,43.3919,212300.0
2009-12-18 11:20:00,62.94,63.24,62.9,63.21,185000.0,43.3988,43.6056,43.3712,43.5849,185000.0
2009-12-18 11:30:00,63.21,63.34,63.13,63.16,126100.0,43.5849,43.6746,43.5298,43.5505,126100.0
2009-12-18 11:40:00,63.16,63.18,63.0,63.1,71000.0,43.5505,43.5642,43.4401,43.5091,71000.0
2009-12-18 11:50:00,63.11,63.37,63.11,63.31,76700.0,43.516,43.6953,43.516,43.6539,76700.0
2009-12-18 12:00:00,63.31,63.33,63.13,63.16,82900.0,43.6539,43.6677,43.5298,43.5505,82900.0
2009-12-18 12:10:00,63.17,63.4,63.17,63.3,122400.0,43.5574,43.7159,43.5574,43.647,122400.0
2009-12-18 12:20:00,63.31,63.32,63.12,63.13,136300.0,43.6539,43.6608,43.5229,43.5298,136300.0
2009-12-18 12:30:00,63.13,63.13,62.92,62.93,285700.0,43.5298,43.5298,43.385,43.3919,285700.0
2009-12-18 12:40:00,62.94,63.07,62.92,63.06,165500.0,43.3988,43.4884,43.385,43.4815,165500.0
2009-12-18 12:50:00,63.04,63.23,63.04,63.16,170300.0,43.4677,43.5987,43.4677,43.5505,170300.0
2009-12-18 13:00:00,63.17,63.23,63.08,63.11,47600.0,43.5574,43.5987,43.4953,43.516,47600.0
2009-12-18 13:10:00,63.12,63.24,63.01,63.01,94500.0,43.5229,43.6056,43.447,43.447,94500.0
2009-12-18 13:20:00,63.02,63.15,62.96,63.11,141900.0,43.4539,43.5436,43.4126,43.516,141900.0
2009-12-18 13:30:00,63.11,63.19,63.04,63.17,90300.0,43.516,43.5711,43.4677,43.5574,90300.0
2009-12-18 13:40:00,63.17,63.35,63.16,63.31,83100.0,43.5574,43.6815,43.5505,43.6539,83100.0
2009-12-18 13:50:00,63.31,63.34,63.17,63.25,103400.0,43.6539,43.6746,43.5574,43.6125,103400.0
2009-12-18 14:00:00,63.24,63.37,63.03,63.1,1665400.0,43.6056,43.6953,43.4608,43.5091,1665400.0
2009-12-18 14:10:00,63.1,63.13,62.99,63.1,120500.0,43.5091,43.5298,43.4332,43.5091,120500.0
2009-12-18 14:20:00,63.11,63.17,63.02,63.08,197700.0,43.516,43.5574,43.4539,43.4953,197700.0
2009-12-18 14:30:00,63.08,63.09,62.94,63.04,101800.0,43.4953,43.5022,43.3988,43.4677,101800.0
2009-12-18 14:40:00,63.02,63.15,62.99,63.0,71800.0,43.4539,43.5436,43.4332,43.4401,71800.0
2009-12-18 14:50:00,63.01,63.06,62.95,63.04,91200.0,43.447,43.4815,43.4057,43.4677,91200.0
2009-12-18 15:00:00,63.03,63.05,62.91,62.91,140900.0,43.4608,43.4746,43.3781,43.3781,140900.0
2009-12-18 15:10:00,62.91,62.96,62.78,62.88,154900.0,43.3781,43.4126,43.2884,43.3574,154900.0
2009-12-18 15:20:00,62.88,62.9,62.74,62.77,158500.0,43.3574,43.3712,43.2609,43.2815,158500.0
2009-12-18 15:30:00,62.76,62.88,62.65,62.87,165600.0,43.2746,43.3574,43.1988,43.3505,165600.0
2009-12-18 15:40:00,62.87,62.9,62.75,62.85,235300.0,43.3505,43.3712,43.2677,43.3367,235300.0
2009-12-18 15:50:00,62.85,63.02,62.79,63.01,475000.0,43.3367,43.4539,43.2953,43.447,475000.0
2009-12-21 09:30:00,63.35,64.0,63.21,63.96,261500.0,43.6815,44.1297,43.5849,44.1021,261500.0
2009-12-21 09:40:00,63.96,64.19,63.85,64.12,260900.0,44.1021,44.2607,44.0262,44.2124,260900.0
2009-12-21 09:50:00,64.12,64.44,64.04,64.41,238500.0,44.2124,44.433,44.1572,44.4124,238500.0
2009-12-21 10:00:00,64.42,64.56,64.26,64.5,327900.0,44.4193,44.5158,44.3089,44.4744,327900.0
2009-12-21 10:10:00,64.5,64.8,64.49,64.78,239500.0,44.4744,44.6813,44.4675,44.6675,239500.0
2009-12-21 10:20:00,64.78,64.79,64.62,64.74,184200.0,44.6675,44.6744,44.5572,44.6399,184200.0
2009-12-21 10:30:00,64.74,64.86,64.6,64.68,158600.0,44.6399,44.7226,44.5434,44.5985,158600.0
2009-12-21 10:40:00,64.68,64.77,64.58,64.61,107700.0,44.5985,44.6606,44.5296,44.5503,107700.0
2009-12-21 10:50:00,64.62,64.67,64.55,64.62,157500.0,44.5572,44.5916,44.5089,44.5572,157500.0
2009-12-21 11:00:00,64.62,64.66,64.52,64.54,103000.0,44.5572,44.5847,44.4882,44.502,103000.0
2009-12-21 11:10:00,64.54,64.6,64.46,64.48,93200.0,44.502,44.5434,44.4468,44.4606,93200.0
2009-12-21 11:20:00,64.48,64.59,64.44,64.48,103700.0,44.4606,44.5365,44.433,44.4606,103700.0
2009-12-21 11:30:00,64.48,64.62,64.35,64.35,152700.0,44.4606,44.5572,44.371,44.371,152700.0
2009-12-21 11:40:00,64.34,64.43,64.3,64.36,92600.0,44.3641,44.4262,44.3365,44.3779,92600.0
2009-12-21 11:50:00,64.36,64.51,64.31,64.44,99000.0,44.3779,44.4813,44.3434,44.433,99000.0
2009-12-21 12:00:00,64.44,64.56,64.38,64.38,111400.0,44.433,44.5158,44.3917,44.3917,111400.0
2009-12-21 12:10:00,64.4,64.42,64.33,64.37,93400.0,44.4055,44.4193,44.3572,44.3848,93400.0
2009-12-21 12:20:00,64.37,64.38,64.2,64.21,117900.0,44.3848,44.3917,44.2676,44.2745,117900.0
2009-12-21 12:30:00,64.21,64.27,64.14,64.17,103500.0,44.2745,44.3158,44.2262,44.2469,103500.0
2009-12-21 12:40:00,64.19,64.2,63.95,63.96,151200.0,44.2607,44.2676,44.0952,44.1021,151200.0
2009-12-21 12:50:00,63.96,64.06,63.88,64.03,105000.0,44.1021,44.171,44.0469,44.1503,105000.0
2009-12-21 13:00:00,64.02,64.02,63.83,63.85,84400.0,44.1434,44.1434,44.0124,44.0262,84400.0
2009-12-21 13:10:00,63.84,63.93,63.76,63.83,116600.0,44.0193,44.0814,43.9642,44.0124,116600.0
2009-12-21 13:20:00,63.84,64.05,63.81,63.97,66000.0,44.0193,44.1641,43.9986,44.109,66000.0
2009-12-21 13:30:00,63.98,64.03,63.82,63.86,68100.0,44.1159,44.1503,44.0055,44.0331,68100.0
2009-12-21 13:40:00,63.84,63.87,63.78,63.79,90900.0,44.0193,44.04,43.978,43.9849,90900.0
2009-12-21 13:50:00,63.8,63.9,63.8,63.9,67100.0,43.9918,44.0607,43.9918,44.0607,67100.0
2009-12-21 14:00:00,63.9,63.97,63.86,63.93,56400.0,44.0607,44.109,44.0331,44.0814,56400.0
2009-12-21 14:10:00,63.93,64.0,63.87,63.94,87100.0,44.0814,44.1297,44.04,44.0883,87100.0
2009-12-21 14:20:00,63.94,63.99,63.9,63.93,74400.0,44.0883,44.1228,44.0607,44.0814,74400.0
2009-12-21 14:30:00,63.93,63.96,63.9,63.92,44700.0,44.0814,44.1021,44.0607,44.0745,44700.0
2009-12-21 14:40:00,63.93,63.94,63.84,63.84,82100.0,44.0814,44.0883,44.0193,44.0193,82100.0
2009-12-21 14:50:00,63.84,63.94,63.82,63.87,79400.0,44.0193,44.0883,44.0055,44.04,79400.0
2009-12-21 15:00:00,63.88,63.88,63.75,63.75,70200.0,44.0469,44.0469,43.9573,43.9573,70200.0
2009-12-21 15:10:00,63.76,63.78,63.61,63.67,94800.0,43.9642,43.978,43.8607,43.9021,94800.0
2009-12-21 15:20:00,63.69,63.76,63.64,63.75,87700.0,43.9159,43.9642,43.8814,43.9573,87700.0
2009-12-21 15:30:00,63.75,63.8,63.66,63.79,90200.0,43.9573,43.9918,43.8952,43.9849,90200.0
2009-12-21 15:40:00,63.8,64.2,63.66,63.67,183800.0,43.9918,44.2676,43.8952,43.9021,183800.0
2009-12-21 15:50:00,63.66,63.84,63.65,63.8,296600.0,43.8952,44.0193,43.8883,43.9918,296600.0
2009-12-22 09:30:00,64.04,64.13,63.75,64.09,142800.0,44.1572,44.2193,43.9573,44.1917,142800.0
2009-12-22 09:40:00,64.05,64.09,63.77,63.82,118500.0,44.1641,44.1917,43.9711,44.0055,118500.0
2009-12-22 09:50:00,63.84,64.05,63.82,63.95,95100.0,44.0193,44.1641,44.0055,44.0952,95100.0
2009-12-22 10:00:00,63.99,64.22,63.85,64.21,149100.0,44.1228,44.2814,44.0262,44.2745,149100.0
2009-12-22 10:10:00,64.21,64.3,64.07,64.15,119800.0,44.2745,44.3365,44.1779,44.2331,119800.0
2009-12-22 10:20:00,64.15,64.5,64.15,64.47,142900.0,44.2331,44.4744,44.2331,44.4537,142900.0
2009-12-22 10:30:00,64.49,64.49,64.27,64.42,97900.0,44.4675,44.4675,44.3158,44.4193,97900.0
2009-12-22 10:40:00,64.41,64.43,64.21,64.27,121800.0,44.4124,44.4262,44.2745,44.3158,121800.0
2009-12-22 10:50:00,64.26,64.34,64.25,64.27,78800.0,44.3089,44.3641,44.302,44.3158,78800.0
2009-12-22 11:00:00,64.26,64.26,64.1,64.18,141200.0,44.3089,44.3089,44.1986,44.2538,141200.0
2009-12-22 11:10:00,64.19,64.29,64.14,64.24,79100.0,44.2607,44.3296,44.2262,44.2951,79100.0
2009-12-22 11:20:00,64.25,64.33,64.19,64.31,76600.0,44.302,44.3572,44.2607,44.3434,76600.0
2009-12-22 11:30:00,64.3,64.32,64.15,64.32,50500.0,44.3365,44.3503,44.2331,44.3503,50500.0
2009-12-22 11:40:00,64.31,64.35,64.21,64.23,45800.0,44.3434,44.371,44.2745,44.2882,45800.0
2009-12-22 11:50:00,64.23,64.26,64.17,64.26,41800.0,44.2882,44.3089,44.2469,44.3089,41800.0
2009-12-22 12:00:00,64.27,64.3,64.21,64.29,40400.0,44.3158,44.3365,44.2745,44.3296,40400.0
2009-12-22 12:10:00,64.27,64.27,64.14,64.21,49500.0,44.3158,44.3158,44.2262,44.2745,49500.0
2009-12-22 12:20:00,64.2,64.23,64.11,64.22,66500.0,44.2676,44.2882,44.2055,44.2814,66500.0
2009-12-22 12:30:00,64.22,64.39,64.22,64.32,58600.0,44.2814,44.3986,44.2814,44.3503,58600.0
2009-12-22 12:40:00,64.33,64.42,64.18,64.36,77400.0,44.3572,44.4193,44.2538,44.3779,77400.0
2009-12-22 12:50:00,64.35,64.57,64.3,64.4,166700.0,44.371,44.5227,44.3365,44.4055,166700.0
2009-12-22 13:00:00,64.4,64.54,64.3,64.54,108500.0,44.4055,44.502,44.3365,44.502,108500.0
2009-12-22 13:10:00,64.53,64.62,64.48,64.51,88000.0,44.4951,44.5572,44.4606,44.4813,88000.0
2009-12-22 13:20:00,64.49,64.62,64.44,64.57,65800.0,44.4675,44.5572,44.433,44.5227,65800.0
2009-12-22 13:30:00,64.58,64.75,64.57,64.74,116200.0,44.5296,44.6468,44.5227,44.6399,116200.0
2009-12-22 13:40:00,64.75,64.75,64.61,64.65,72600.0,44.6468,44.6468,44.5503,44.5778,72600.0
2009-12-22 13:50:00,64.65,64.75,64.59,64.73,134500.0,44.5778,44.6468,44.5365,44.633,134500.0
2009-12-22 14:00:00,64.72,64.73,64.63,64.68,68200.0,44.6261,44.633,44.5641,44.5985,68200.0
2009-12-22 14:10:00,64.68,64.71,64.59,64.59,58800.0,44.5985,44.6192,44.5365,44.5365,58800.0
2009-12-22 14:20:00,64.59,64.61,64.48,64.54,59400.0,44.5365,44.5503,44.4606,44.502,59400.0
2009-12-22 14:30:00,64.55,64.57,64.4,64.41,72800.0,44.5089,44.5227,44.4055,44.4124,72800.0
2009-12-22 14:40:00,64.41,64.46,64.35,64.35,56400.0,44.4124,44.4468,44.371,44.371,56400.0
2009-12-22 14:50:00,64.35,64.38,64.22,64.25,86500.0,44.371,44.3917,44.2814,44.302,86500.0
2009-12-22 15:00:00,64.25,64.28,64.08,64.1,140900.0,44.302,44.3227,44.1848,44.1986,140900.0
2009-12-22 15:10:00,64.11,64.14,64.0,64.01,145900.0,44.2055,44.2262,44.1297,44.1366,145900.0
2009-12-22 15:20:00,64.01,64.11,64.0,64.03,182000.0,44.1366,44.2055,44.1297,44.1503,182000.0
2009-12-22 15:30:00,64.03,64.06,63.89,63.89,254500.0,44.1503,44.171,44.0538,44.0538,254500.0
2009-12-22 15:40:00,63.9,64.09,63.78,63.93,331400.0,44.0607,44.1917,43.978,44.0814,331400.0
2009-12-22 15:50:00,63.92,64.04,63.91,63.96,483400.0,44.0745,44.1572,44.0676,44.1021,483400.0
2009-12-23 09:30:00,65.07,65.08,64.55,64.75,401800.0,44.8674,44.8743,44.5089,44.6468,401800.0
2009-12-23 09:40:00,64.74,64.92,64.6,64.9,188400.0,44.6399,44.764,44.5434,44.7502,188400.0
2009-12-23 09:50:00,64.9,65.1,64.84,65.02,269800.0,44.7502,44.8881,44.7089,44.833,269800.0
2009-12-23 10:00:00,65.02,65.13,64.82,65.0,324300.0,44.833,44.9088,44.6951,44.8192,324300.0
2009-12-23 10:10:00,65.0,65.19,64.96,65.17,175400.0,44.8192,44.9502,44.7916,44.9364,175400.0
2009-12-23 10:20:00,65.17,65.29,65.03,65.1,160000.0,44.9364,45.0191,44.8399,44.8881,160000.0
2009-12-23 10:30:00,65.15,65.48,65.12,65.43,298500.0,44.9226,45.1502,44.9019,45.1157,298500.0
2009-12-23 10:40:00,65.42,65.68,65.38,65.67,262700.0,45.1088,45.2881,45.0812,45.2812,262700.0
2009-12-23 10:50:00,65.68,65.73,65.34,65.37,145800.0,45.2881,45.3225,45.0536,45.0743,145800.0
2009-12-23 11:00:00,65.39,65.42,65.35,65.42,107400.0,45.0881,45.1088,45.0605,45.1088,107400.0
2009-12-23 11:10:00,65.42,65.44,65.31,65.36,76500.0,45.1088,45.1226,45.0329,45.0674,76500.0
2009-12-23 11:20:00,65.36,65.42,65.3,65.38,133100.0,45.0674,45.1088,45.026,45.0812,133100.0
2009-12-23 11:30:00,65.4,65.5,65.38,65.39,86000.0,45.095,45.1639,45.0812,45.0881,86000.0
2009-12-23 11:40:00,65.41,65.47,65.34,65.35,60300.0,45.1019,45.1433,45.0536,45.0605,60300.0
2009-12-23 11:50:00,65.36,65.59,65.36,65.47,68500.0,45.0674,45.226,45.0674,45.1433,68500.0
2009-12-23 12:00:00,65.47,65.51,65.44,65.45,48000.0,45.1433,45.1708,45.1226,45.1295,48000.0
2009-12-23 12:10:00,65.44,65.53,65.42,65.47,55500.0,45.1226,45.1846,45.1088,45.1433,55500.0
2009-12-23 12:20:00,65.47,65.53,65.44,65.45,61200.0,45.1433,45.1846,45.1226,45.1295,61200.0
2009-12-23 12:30:00,65.46,65.62,65.42,65.62,70400.0,45.1364,45.2467,45.1088,45.2467,70400.0
2009-12-23 12:40:00,65.62,65.77,65.61,65.71,80700.0,45.2467,45.3501,45.2398,45.3087,80700.0
2009-12-23 12:50:00,65.71,65.91,65.7,65.9,91400.0,45.3087,45.4467,45.3019,45.4398,91400.0
2009-12-23 13:00:00,65.9,65.91,65.65,65.66,53800.0,45.4398,45.4467,45.2674,45.2743,53800.0
2009-12-23 13:10:00,65.67,65.84,65.66,65.82,45700.0,45.2812,45.3984,45.2743,45.3846,45700.0
2009-12-23 13:20:00,65.82,65.88,65.77,65.79,62100.0,45.3846,45.426,45.3501,45.3639,62100.0
2009-12-23 13:30:00,65.8,65.87,65.57,65.63,99100.0,45.3708,45.4191,45.2122,45.2536,99100.0
2009-12-23 13:40:00,65.63,65.71,65.59,65.63,51900.0,45.2536,45.3087,45.226,45.2536,51900.0
2009-12-23 13:50:00,65.63,65.66,65.54,65.55,51100.0,45.2536,45.2743,45.1915,45.1984,51100.0
2009-12-23 14:00:00,65.54,65.57,65.44,65.49,140600.0,45.1915,45.2122,45.1226,45.1571,140600.0
2009-12-23 14:10:00,65.5,65.5,65.44,65.46,59900.0,45.1639,45.1639,45.1226,45.1364,59900.0
2009-12-23 14:20:00,65.45,65.52,65.4,65.45,88800.0,45.1295,45.1777,45.095,45.1295,88800.0
2009-12-23 14:30:00,65.44,65.54,65.41,65.45,74100.0,45.1226,45.1915,45.1019,45.1295,74100.0
2009-12-23 14:40:00,65.45,65.55,65.42,65.42,92300.0,45.1295,45.1984,45.1088,45.1088,92300.0
2009-12-23 14:50:00,65.43,65.45,65.35,65.35,91000.0,45.1157,45.1295,45.0605,45.0605,91000.0
2009-12-23 15:00:00,65.35,65.42,65.26,65.41,98300.0,45.0605,45.1088,44.9985,45.1019,98300.0
2009-12-23 15:10:00,65.42,65.44,65.32,65.37,92700.0,45.1088,45.1226,45.0398,45.0743,92700.0
2009-12-23 15:20:00,65.37,65.38,65.27,65.31,93600.0,45.0743,45.0812,45.0054,45.0329,93600.0
2009-12-23 15:30:00,65.32,65.33,65.2,65.33,147100.0,45.0398,45.0467,44.9571,45.0467,147100.0
2009-12-23 15:40:00,65.32,65.33,65.21,65.24,155100.0,45.0398,45.0467,44.964,44.9847,155100.0
2009-12-23 15:50:00,65.24,65.34,65.21,65.23,369700.0,44.9847,45.0536,44.964,44.9778,369700.0
2009-12-24 09:30:00,65.41,65.8,65.41,65.45,106700.0,45.1019,45.3708,45.1019,45.1295,106700.0
2009-12-24 09:40:00,65.41,65.53,65.33,65.4,86100.0,45.1019,45.1846,45.0467,45.095,86100.0
2009-12-24 09:50:00,65.38,65.48,65.33,65.45,82500.0,45.0812,45.1502,45.0467,45.1295,82500.0
2009-12-24 10:00:00,65.46,65.73,65.46,65.46,76000.0,45.1364,45.3225,45.1364,45.1364,76000.0
2009-12-24 10:10:00,65.46,65.59,65.37,65.59,52500.0,45.1364,45.226,45.0743,45.226,52500.0
2009-12-24 10:20:00,65.59,65.67,65.47,65.64,89500.0,45.226,45.2812,45.1433,45.2605,89500.0
2009-12-24 10:30:00,65.62,65.63,65.22,65.4,85000.0,45.2467,45.2536,44.9709,45.095,85000.0
2009-12-24 10:40:00,65.41,65.44,65.25,65.26,42900.0,45.1019,45.1226,44.9916,44.9985,42900.0
2009-12-24 10:50:00,65.26,65.39,65.17,65.37,59500.0,44.9985,45.0881,44.9364,45.0743,59500.0
2009-12-24 11:00:00,65.35,65.35,65.18,65.22,54900.0,45.0605,45.0605,44.9433,44.9709,54900.0
2009-12-24 11:10:00,65.23,65.32,65.21,65.24,46200.0,44.9778,45.0398,44.964,44.9847,46200.0
2009-12-24 11:20:00,65.25,65.3,65.21,65.23,55500.0,44.9916,45.026,44.964,44.9778,55500.0
2009-12-24 11:30:00,65.25,65.31,65.23,65.27,35100.0,44.9916,45.0329,44.9778,45.0054,35100.0
2009-12-24 11:40:00,65.26,65.39,65.26,65.38,29700.0,44.9985,45.0881,44.9985,45.0812,29700.0
2009-12-24 11:50:00,65.38,65.39,65.23,65.26,31000.0,45.0812,45.0881,44.9778,44.9985,31000.0
2009-12-24 12:00:00,65.25,65.3,65.25,65.25,67300.0,44.9916,45.026,44.9916,44.9916,67300.0
2009-12-24 12:10:00,65.26,65.3,65.16,65.21,75200.0,44.9985,45.026,44.9295,44.964,75200.0
2009-12-24 12:20:00,65.21,65.27,65.16,65.2,67000.0,44.964,45.0054,44.9295,44.9571,67000.0
2009-12-24 12:30:00,65.2,65.29,65.16,65.26,73400.0,44.9571,45.0191,44.9295,44.9985,73400.0
2009-12-24 12:40:00,65.27,65.34,65.23,65.32,66200.0,45.0054,45.0536,44.9778,45.0398,66200.0
2009-12-24 12:50:00,65.3,65.39,65.3,65.36,114900.0,45.026,45.0881,45.026,45.0674,114900.0
2009-12-28 09:30:00,65.96,66.44,65.78,66.33,248100.0,45.4811,45.8121,45.357,45.7363,248100.0
2009-12-28 09:40:00,66.35,66.4,66.16,66.21,127100.0,45.75,45.7845,45.619,45.6535,127100.0
2009-12-28 09:50:00,66.22,66.37,66.2,66.33,94300.0,45.6604,45.7638,45.6466,45.7363,94300.0
2009-12-28 10:00:00,66.34,66.4,66.23,66.24,110000.0,45.7431,45.7845,45.6673,45.6742,110000.0
2009-12-28 10:10:00,66.25,66.25,66.1,66.18,150700.0,45.6811,45.6811,45.5777,45.6328,150700.0
2009-12-28 10:20:00,66.19,66.19,65.89,65.94,173300.0,45.6397,45.6397,45.4329,45.4673,173300.0
2009-12-28 10:30:00,65.94,65.97,65.81,65.81,86700.0,45.4673,45.488,45.3777,45.3777,86700.0
2009-12-28 10:40:00,65.8,65.92,65.8,65.88,97800.0,45.3708,45.4535,45.3708,45.426,97800.0
2009-12-28 10:50:00,65.88,65.9,65.66,65.7,92100.0,45.426,45.4398,45.2743,45.3019,92100.0
2009-12-28 11:00:00,65.69,65.82,65.67,65.8,48300.0,45.295,45.3846,45.2812,45.3708,48300.0
2009-12-28 11:10:00,65.81,65.95,65.8,65.81,222700.0,45.3777,45.4742,45.3708,45.3777,222700.0
2009-12-28 11:20:00,65.81,65.89,65.75,65.88,44100.0,45.3777,45.4329,45.3363,45.426,44100.0
2009-12-28 11:30:00,65.88,66.04,65.88,66.04,65700.0,45.426,45.5363,45.426,45.5363,65700.0
2009-12-28 11:40:00,66.04,66.1,66.03,66.06,125100.0,45.5363,45.5777,45.5294,45.5501,125100.0
2009-12-28 11:50:00,66.09,66.14,65.95,66.03,112900.0,45.5708,45.6052,45.4742,45.5294,112900.0
2009-12-28 12:00:00,66.04,66.04,65.79,65.79,66200.0,45.5363,45.5363,45.3639,45.3639,66200.0
2009-12-28 12:10:00,65.8,65.88,65.74,65.76,50500.0,45.3708,45.426,45.3294,45.3432,50500.0
2009-12-28 12:20:00,65.75,65.79,65.7,65.73,51600.0,45.3363,45.3639,45.3019,45.3225,51600.0
2009-12-28 12:30:00,65.72,65.73,65.65,65.66,42700.0,45.3156,45.3225,45.2674,45.2743,42700.0
2009-12-28 12:40:00,65.65,65.89,65.64,65.85,70400.0,45.2674,45.4329,45.2605,45.4053,70400.0
2009-12-28 12:50:00,65.82,65.96,65.82,65.93,29000.0,45.3846,45.4811,45.3846,45.4604,29000.0
2009-12-28 13:00:00,65.93,65.95,65.84,65.91,26500.0,45.4604,45.4742,45.3984,45.4467,26500.0
2009-12-28 13:10:00,65.9,66.04,65.9,66.0,21200.0,45.4398,45.5363,45.4398,45.5087,21200.0
2009-12-28 13:20:00,65.99,66.07,65.9,65.91,37600.0,45.5018,45.557,45.4398,45.4467,37600.0
2009-12-28 13:30:00,65.9,65.95,65.84,65.84,36400.0,45.4398,45.4742,45.3984,45.3984,36400.0
2009-12-28 13:40:00,65.83,65.93,65.8,65.8,37100.0,45.3915,45.4604,45.3708,45.3708,37100.0
2009-12-28 13:50:00,65.81,65.91,65.77,65.89,72400.0,45.3777,45.4467,45.3501,45.4329,72400.0
2009-12-28 14:00:00,65.91,65.91,65.68,65.77,52800.0,45.4467,45.4467,45.2881,45.3501,52800.0
2009-12-28 14:10:00,65.77,65.78,65.56,65.58,58500.0,45.3501,45.357,45.2053,45.2191,58500.0
2009-12-28 14:20:00,65.58,65.61,65.45,65.46,74100.0,45.2191,45.2398,45.1295,45.1364,74100.0
2009-12-28 14:30:00,65.47,65.6,65.46,65.6,43700.0,45.1433,45.2329,45.1364,45.2329,43700.0
2009-12-28 14:40:00,65.6,65.63,65.49,65.62,39000.0,45.2329,45.2536,45.1571,45.2467,39000.0
2009-12-28 14:50:00,65.62,65.63,65.55,65.58,29000.0,45.2467,45.2536,45.1984,45.2191,29000.0
2009-12-28 15:00:00,65.58,65.66,65.56,65.65,53400.0,45.2191,45.2743,45.2053,45.2674,53400.0
2009-12-28 15:10:00,65.65,65.7,65.65,65.66,57600.0,45.2674,45.3019,45.2674,45.2743,57600.0
2009-12-28 15:20:00,65.66,65.7,65.58,65.58,102700.0,45.2743,45.3019,45.2191,45.2191,102700.0
2009-12-28 15:30:00,65.59,65.62,65.53,65.57,93400.0,45.226,45.2467,45.1846,45.2122,93400.0
2009-12-28 15:40:00,65.57,65.61,65.47,65.56,137600.0,45.2122,45.2398,45.1433,45.2053,137600.0
2009-12-28 15:50:00,65.57,65.8,65.53,65.76,282800.0,45.2122,45.3708,45.1846,45.3432,282800.0
2009-12-29 09:30:00,66.0,66.28,66.0,66.05,115200.0,45.5087,45.7018,45.5087,45.5432,115200.0
2009-12-29 09:40:00,66.06,66.12,65.9,66.02,112300.0,45.5501,45.5915,45.4398,45.5225,112300.0
2009-12-29 09:50:00,66.01,66.01,65.46,65.52,176200.0,45.5156,45.5156,45.1364,45.1777,176200.0
2009-12-29 10:00:00,65.52,65.69,65.46,65.67,113000.0,45.1777,45.295,45.1364,45.2812,113000.0
2009-12-29 10:10:00,65.67,65.71,65.62,65.66,52100.0,45.2812,45.3087,45.2467,45.2743,52100.0
2009-12-29 10:20:00,65.66,65.76,65.6,65.64,60100.0,45.2743,45.3432,45.2329,45.2605,60100.0
2009-12-29 10:30:00,65.62,65.65,65.35,65.37,122000.0,45.2467,45.2674,45.0605,45.0743,122000.0
2009-12-29 10:40:00,65.37,65.42,64.95,64.98,136900.0,45.0743,45.1088,44.7847,44.8054,136900.0
2009-12-29 10:50:00,64.98,65.18,64.96,65.11,71900.0,44.8054,44.9433,44.7916,44.895,71900.0
2009-12-29 11:00:00,65.11,65.19,64.86,64.88,157200.0,44.895,44.9502,44.7226,44.7364,157200.0
2009-12-29 11:10:00,64.89,64.97,64.85,64.96,71400.0,44.7433,44.7985,44.7158,44.7916,71400.0
2009-12-29 11:20:00,64.96,64.99,64.84,64.84,74500.0,44.7916,44.8123,44.7089,44.7089,74500.0
2009-12-29 11:30:00,64.85,64.99,64.82,64.84,102400.0,44.7158,44.8123,44.6951,44.7089,102400.0
2009-12-29 11:40:00,64.85,64.98,64.81,64.97,56300.0,44.7158,44.8054,44.6882,44.7985,56300.0
2009-12-29 11:50:00,64.96,65.06,64.96,65.05,47500.0,44.7916,44.8606,44.7916,44.8537,47500.0
2009-12-29 12:00:00,65.04,65.09,64.96,64.96,49300.0,44.8468,44.8812,44.7916,44.7916,49300.0
2009-12-29 12:10:00,64.97,64.99,64.81,64.83,66300.0,44.7985,44.8123,44.6882,44.702,66300.0
2009-12-29 12:20:00,64.82,64.93,64.78,64.86,134300.0,44.6951,44.7709,44.6675,44.7226,134300.0
2009-12-29 12:30:00,64.85,64.96,64.79,64.86,62200.0,44.7158,44.7916,44.6744,44.7226,62200.0
2009-12-29 12:40:00,64.86,64.99,64.85,64.93,47300.0,44.7226,44.8123,44.7158,44.7709,47300.0
2009-12-29 12:50:00,64.93,64.97,64.87,64.93,40600.0,44.7709,44.7985,44.7295,44.7709,40600.0
2009-12-29 13:00:00,64.94,65.07,64.87,65.07,49000.0,44.7778,44.8674,44.7295,44.8674,49000.0
2009-12-29 13:10:00,65.07,65.17,65.05,65.13,60000.0,44.8674,44.9364,44.8537,44.9088,60000.0
2009-12-29 13:20:00,65.13,65.22,65.12,65.2,30900.0,44.9088,44.9709,44.9019,44.9571,30900.0
2009-12-29 13:30:00,65.2,65.34,65.18,65.31,46800.0,44.9571,45.0536,44.9433,45.0329,46800.0
2009-12-29 13:40:00,65.32,65.4,65.28,65.28,45200.0,45.0398,45.095,45.0123,45.0123,45200.0
2009-12-29 13:50:00,65.28,65.34,65.26,65.33,28500.0,45.0123,45.0536,44.9985,45.0467,28500.0
2009-12-29 14:00:00,65.33,65.38,65.25,65.26,45300.0,45.0467,45.0812,44.9916,44.9985,45300.0
2009-12-29 14:10:00,65.25,65.36,65.25,65.28,39500.0,44.9916,45.0674,44.9916,45.0123,39500.0
2009-12-29 14:20:00,65.28,65.35,65.2,65.22,54500.0,45.0123,45.0605,44.9571,44.9709,54500.0
2009-12-29 14:30:00,65.22,65.26,65.18,65.26,56800.0,44.9709,44.9985,44.9433,44.9985,56800.0
2009-12-29 14:40:00,65.25,65.36,65.25,65.34,53800.0,44.9916,45.0674,44.9916,45.0536,53800.0
2009-12-29 14:50:00,65.35,65.36,65.25,65.34,53300.0,45.0605,45.0674,44.9916,45.0536,53300.0
2009-12-29 15:00:00,65.34,65.39,65.28,65.37,99200.0,45.0536,45.0881,45.0123,45.0743,99200.0
2009-12-29 15:10:00,65.37,65.47,65.33,65.45,91800.0,45.0743,45.1433,45.0467,45.1295,91800.0
2009-12-29 15:20:00,65.46,65.48,65.33,65.44,75000.0,45.1364,45.1502,45.0467,45.1226,75000.0
2009-12-29 15:30:00,65.44,65.47,65.29,65.34,78200.0,45.1226,45.1433,45.0191,45.0536,78200.0
2009-12-29 15:40:00,65.34,65.36,65.25,65.34,105000.0,45.0536,45.0674,44.9916,45.0536,105000.0
2009-12-29 15:50:00,65.35,65.35,65.19,65.2,229700.0,45.0605,45.0605,44.9502,44.9571,229700.0
2009-12-30 09:30:00,64.95,65.04,64.67,64.81,105000.0,44.7847,44.8468,44.5916,44.6882,105000.0
2009-12-30 09:40:00,64.81,65.1,64.71,64.93,100500.0,44.6882,44.8881,44.6192,44.7709,100500.0
2009-12-30 09:50:00,64.93,65.23,64.93,65.14,116400.0,44.7709,44.9778,44.7709,44.9157,116400.0
2009-12-30 10:00:00,65.14,65.34,65.14,65.24,79200.0,44.9157,45.0536,44.9157,44.9847,79200.0
2009-12-30 10:10:00,65.24,65.27,64.92,65.07,50800.0,44.9847,45.0054,44.764,44.8674,50800.0
2009-12-30 10:20:00,65.1,65.19,65.06,65.12,78800.0,44.8881,44.9502,44.8606,44.9019,78800.0
2009-12-30 10:30:00,65.11,65.26,64.96,65.03,96100.0,44.895,44.9985,44.7916,44.8399,96100.0
2009-12-30 10:40:00,65.02,65.19,64.89,65.12,53900.0,44.833,44.9502,44.7433,44.9019,53900.0
2009-12-30 10:50:00,65.12,65.13,64.83,64.89,54300.0,44.9019,44.9088,44.702,44.7433,54300.0
2009-12-30 11:00:00,64.89,65.1,64.84,65.08,59400.0,44.7433,44.8881,44.7089,44.8743,59400.0
2009-12-30 11:10:00,65.07,65.25,65.06,65.1,52200.0,44.8674,44.9916,44.8606,44.8881,52200.0
2009-12-30 11:20:00,65.07,65.14,64.92,64.97,40500.0,44.8674,44.9157,44.764,44.7985,40500.0
2009-12-30 11:30:00,64.97,65.15,64.94,65.11,48200.0,44.7985,44.9226,44.7778,44.895,48200.0
2009-12-30 11:40:00,65.11,65.31,65.01,65.28,66100.0,44.895,45.0329,44.8261,45.0123,66100.0
2009-12-30 11:50:00,65.29,65.58,65.19,65.57,109000.0,45.0191,45.2191,44.9502,45.2122,109000.0
2009-12-30 12:00:00,65.55,65.6,65.37,65.5,59500.0,45.1984,45.2329,45.0743,45.1639,59500.0
2009-12-30 12:10:00,65.49,65.49,65.25,65.28,31100.0,45.1571,45.1571,44.9916,45.0123,31100.0
2009-12-30 12:20:00,65.27,65.39,65.26,65.39,52700.0,45.0054,45.0881,44.9985,45.0881,52700.0
2009-12-30 12:30:00,65.4,65.4,65.26,65.26,61600.0,45.095,45.095,44.9985,44.9985,61600.0
2009-12-30 12:40:00,65.26,65.39,65.24,65.37,35900.0,44.9985,45.0881,44.9847,45.0743,35900.0
2009-12-30 12:50:00,65.36,65.49,65.29,65.34,46200.0,45.0674,45.1571,45.0191,45.0536,46200.0
2009-12-30 13:00:00,65.35,65.43,65.27,65.27,48800.0,45.0605,45.1157,45.0054,45.0054,48800.0
2009-12-30 13:10:00,65.27,65.28,65.19,65.24,39300.0,45.0054,45.0123,44.9502,44.9847,39300.0
2009-12-30 13:20:00,65.23,65.28,65.14,65.17,36000.0,44.9778,45.0123,44.9157,44.9364,36000.0
2009-12-30 13:30:00,65.17,65.2,65.1,65.12,50400.0,44.9364,44.9571,44.8881,44.9019,50400.0
2009-12-30 13:40:00,65.12,65.26,65.1,65.26,38800.0,44.9019,44.9985,44.8881,44.9985,38800.0
2009-12-30 13:50:00,65.26,65.26,65.16,65.23,40100.0,44.9985,44.9985,44.9295,44.9778,40100.0
2009-12-30 14:00:00,65.24,65.32,65.22,65.29,39900.0,44.9847,45.0398,44.9709,45.0191,39900.0
2009-12-30 14:10:00,65.29,65.35,65.28,65.29,48100.0,45.0191,45.0605,45.0123,45.0191,48100.0
2009-12-30 14:20:00,65.31,65.35,65.23,65.25,40900.0,45.0329,45.0605,44.9778,44.9916,40900.0
2009-12-30 14:30:00,65.26,65.34,65.26,65.27,72400.0,44.9985,45.0536,44.9985,45.0054,72400.0
2009-12-30 14:40:00,65.27,65.41,65.27,65.4,53700.0,45.0054,45.1019,45.0054,45.095,53700.0
2009-12-30 14:50:00,65.41,65.54,65.4,65.53,82600.0,45.1019,45.1915,45.095,45.1846,82600.0
2009-12-30 15:00:00,65.53,65.54,65.36,65.46,76800.0,45.1846,45.1915,45.0674,45.1364,76800.0
2009-12-30 15:10:00,65.47,65.48,65.42,65.43,48200.0,45.1433,45.1502,45.1088,45.1157,48200.0
2009-12-30 15:20:00,65.44,65.53,65.43,65.48,68100.0,45.1226,45.1846,45.1157,45.1502,68100.0
2009-12-30 15:30:00,65.48,65.55,65.48,65.53,88400.0,45.1502,45.1984,45.1502,45.1846,88400.0
2009-12-30 15:40:00,65.53,65.6,65.51,65.6,101600.0,45.1846,45.2329,45.1708,45.2329,101600.0
2009-12-30 15:50:00,65.6,65.6,65.47,65.51,210600.0,45.2329,45.2329,45.1433,45.1708,210600.0
2009-12-31 09:30:00,65.64,66.0,65.64,65.9,108800.0,45.2605,45.5087,45.2605,45.4398,108800.0
2009-12-31 09:40:00,65.89,65.89,65.69,65.88,72800.0,45.4329,45.4329,45.295,45.426,72800.0
2009-12-31 09:50:00,65.88,65.98,65.81,65.82,48800.0,45.426,45.4949,45.3777,45.3846,48800.0
2009-12-31 10:00:00,65.82,65.98,65.77,65.97,64800.0,45.3846,45.4949,45.3501,45.488,64800.0
2009-12-31 10:10:00,65.96,65.99,65.79,65.97,95900.0,45.4811,45.5018,45.3639,45.488,95900.0
2009-12-31 10:20:00,65.97,65.99,65.82,65.85,45700.0,45.488,45.5018,45.3846,45.4053,45700.0
2009-12-31 10:30:00,65.83,65.86,65.47,65.63,172600.0,45.3915,45.4122,45.1433,45.2536,172600.0
2009-12-31 10:40:00,65.62,65.78,65.59,65.65,91300.0,45.2467,45.357,45.226,45.2674,91300.0
2009-12-31 10:50:00,65.65,65.73,65.62,65.68,46500.0,45.2674,45.3225,45.2467,45.2881,46500.0
2009-12-31 11:00:00,65.68,65.71,65.53,65.53,56400.0,45.2881,45.3087,45.1846,45.1846,56400.0
2009-12-31 11:10:00,65.54,65.63,65.51,65.62,60300.0,45.1915,45.2536,45.1708,45.2467,60300.0
2009-12-31 11:20:00,65.62,65.83,65.6,65.74,84600.0,45.2467,45.3915,45.2329,45.3294,84600.0
2009-12-31 11:30:00,65.75,65.75,65.6,65.73,47900.0,45.3363,45.3363,45.2329,45.3225,47900.0
2009-12-31 11:40:00,65.73,65.84,65.72,65.83,48300.0,45.3225,45.3984,45.3156,45.3915,48300.0
2009-12-31 11:50:00,65.84,65.96,65.81,65.83,75600.0,45.3984,45.4811,45.3777,45.3915,75600.0
2009-12-31 12:00:00,65.82,65.85,65.76,65.8,45000.0,45.3846,45.4053,45.3432,45.3708,45000.0
2009-12-31 12:10:00,65.8,65.8,65.69,65.8,37300.0,45.3708,45.3708,45.295,45.3708,37300.0
2009-12-31 12:20:00,65.8,65.81,65.73,65.78,35700.0,45.3708,45.3777,45.3225,45.357,35700.0
2009-12-31 12:30:00,65.78,65.85,65.71,65.74,21100.0,45.357,45.4053,45.3087,45.3294,21100.0
2009-12-31 12:40:00,65.74,65.77,65.68,65.75,38000.0,45.3294,45.3501,45.2881,45.3363,38000.0
2009-12-31 12:50:00,65.74,65.84,65.74,65.75,25900.0,45.3294,45.3984,45.3294,45.3363,25900.0
2009-12-31 13:00:00,65.76,65.76,65.65,65.66,30300.0,45.3432,45.3432,45.2674,45.2743,30300.0
2009-12-31 13:10:00,65.65,65.67,65.57,65.6,44300.0,45.2674,45.2812,45.2122,45.2329,44300.0
2009-12-31 13:20:00,65.61,65.67,65.58,65.62,25700.0,45.2398,45.2812,45.2191,45.2467,25700.0
2009-12-31 13:30:00,65.62,65.72,65.6,65.67,31300.0,45.2467,45.3156,45.2329,45.2812,31300.0
2009-12-31 13:40:00,65.67,65.69,65.6,65.62,38600.0,45.2812,45.295,45.2329,45.2467,38600.0
2009-12-31 13:50:00,65.62,65.81,65.61,65.65,84300.0,45.2467,45.3777,45.2398,45.2674,84300.0
2009-12-31 14:00:00,65.65,65.7,65.65,65.68,20400.0,45.2674,45.3019,45.2674,45.2881,20400.0
2009-12-31 14:10:00,65.67,65.69,65.65,65.66,30800.0,45.2812,45.295,45.2674,45.2743,30800.0
2009-12-31 14:20:00,65.66,65.67,65.6,65.62,31100.0,45.2743,45.2812,45.2329,45.2467,31100.0
2009-12-31 14:30:00,65.62,65.69,65.6,65.68,30800.0,45.2467,45.295,45.2329,45.2881,30800.0
2009-12-31 14:40:00,65.68,65.7,65.62,65.64,30900.0,45.2881,45.3019,45.2467,45.2605,30900.0
2009-12-31 14:50:00,65.65,65.78,65.63,65.78,54300.0,45.2674,45.357,45.2536,45.357,54300.0
2009-12-31 15:00:00,65.79,65.85,65.68,65.68,91400.0,45.3639,45.4053,45.2881,45.2881,91400.0
2009-12-31 15:10:00,65.68,65.69,65.64,65.65,38200.0,45.2881,45.295,45.2605,45.2674,38200.0
2009-12-31 15:20:00,65.66,65.67,65.61,65.66,59900.0,45.2743,45.2812,45.2398,45.2743,59900.0
2009-12-31 15:30:00,65.66,65.68,65.41,65.44,159800.0,45.2743,45.2881,45.1019,45.1226,159800.0
2009-12-31 15:40:00,65.44,65.44,65.12,65.26,291000.0,45.1226,45.1226,44.9019,44.9985,291000.0
2009-12-31 15:50:00,65.27,65.36,65.08,65.09,416700.0,45.0054,45.0674,44.8743,44.8812,416700.0
2010-01-04 09:30:00,66.39,66.62,66.12,66.6,281800.0,45.7776,45.9362,45.5915,45.9224,281800.0
2010-01-04 09:40:00,66.6,66.88,66.46,66.87,173100.0,45.9224,46.1155,45.8259,46.1086,173100.0
2010-01-04 09:50:00,66.87,66.9,66.67,66.85,197600.0,46.1086,46.1293,45.9707,46.0948,197600.0
2010-01-04 10:00:00,66.85,66.89,66.45,66.87,204800.0,46.0948,46.1224,45.819,46.1086,204800.0
2010-01-04 10:10:00,66.86,66.86,66.69,66.73,122300.0,46.1017,46.1017,45.9845,46.0121,122300.0
2010-01-04 10:20:00,66.73,66.9,66.6,66.89,146800.0,46.0121,46.1293,45.9224,46.1224,146800.0
2010-01-04 10:30:00,66.9,66.96,66.72,66.78,182000.0,46.1293,46.1707,46.0052,46.0465,182000.0
2010-01-04 10:40:00,66.78,66.91,66.77,66.91,116200.0,46.0465,46.1362,46.0396,46.1362,116200.0
2010-01-04 10:50:00,66.91,66.97,66.74,66.74,94000.0,46.1362,46.1775,46.019,46.019,94000.0
2010-01-04 11:00:00,66.75,66.93,66.71,66.85,69400.0,46.0259,46.15,45.9983,46.0948,69400.0
2010-01-04 11:10:00,66.87,66.9,66.82,66.82,38900.0,46.1086,46.1293,46.0741,46.0741,38900.0
2010-01-04 11:20:00,66.83,66.9,66.67,66.74,80200.0,46.081,46.1293,45.9707,46.019,80200.0
2010-01-04 11:30:00,66.74,66.88,66.74,66.86,68100.0,46.019,46.1155,46.019,46.1017,68100.0
2010-01-04 11:40:00,66.86,66.92,66.79,66.81,81900.0,46.1017,46.1431,46.0534,46.0672,81900.0
2010-01-04 11:50:00,66.81,66.83,66.59,66.63,160400.0,46.0672,46.081,45.9155,45.9431,160400.0
2010-01-04 12:00:00,66.65,66.87,66.6,66.78,97200.0,45.9569,46.1086,45.9224,46.0465,97200.0
2010-01-04 12:10:00,66.79,66.84,66.74,66.77,43400.0,46.0534,46.0879,46.019,46.0396,43400.0
2010-01-04 12:20:00,66.79,66.86,66.75,66.78,81300.0,46.0534,46.1017,46.0259,46.0465,81300.0
2010-01-04 12:30:00,66.79,66.85,66.75,66.77,36800.0,46.0534,46.0948,46.0259,46.0396,36800.0
2010-01-04 12:40:00,66.78,66.95,66.75,66.93,81200.0,46.0465,46.1638,46.0259,46.15,81200.0
2010-01-04 12:50:00,66.92,66.92,66.82,66.89,52600.0,46.1431,46.1431,46.0741,46.1224,52600.0
2010-01-04 13:00:00,66.89,66.93,66.84,66.84,47100.0,46.1224,46.15,46.0879,46.0879,47100.0
2010-01-04 13:10:00,66.86,66.95,66.84,66.9,57100.0,46.1017,46.1638,46.0879,46.1293,57100.0
2010-01-04 13:20:00,66.91,66.94,66.86,66.93,78600.0,46.1362,46.1569,46.1017,46.15,78600.0
2010-01-04 13:30:00,66.94,67.06,66.89,67.0,139300.0,46.1569,46.2396,46.1224,46.1982,139300.0
2010-01-04 13:40:00,67.0,67.16,66.99,67.15,93100.0,46.1982,46.3086,46.1913,46.3017,93100.0
2010-01-04 13:50:00,67.14,67.14,66.88,66.94,169900.0,46.2948,46.2948,46.1155,46.1569,169900.0
2010-01-04 14:00:00,66.94,67.06,66.88,67.04,75200.0,46.1569,46.2396,46.1155,46.2258,75200.0
2010-01-04 14:10:00,67.04,67.08,66.98,67.02,107200.0,46.2258,46.2534,46.1844,46.212,107200.0
2010-01-04 14:20:00,67.02,67.02,66.81,66.89,142300.0,46.212,46.212,46.0672,46.1224,142300.0
2010-01-04 14:30:00,66.89,67.05,66.88,67.05,147500.0,46.1224,46.2327,46.1155,46.2327,147500.0
2010-01-04 14:40:00,67.04,67.18,67.01,67.18,194600.0,46.2258,46.3223,46.2051,46.3223,194600.0
2010-01-04 14:50:00,67.18,67.18,67.09,67.15,94500.0,46.3223,46.3223,46.2603,46.3017,94500.0
2010-01-04 15:00:00,67.15,67.16,67.06,67.1,163300.0,46.3017,46.3086,46.2396,46.2672,163300.0
2010-01-04 15:10:00,67.1,67.16,67.06,67.15,207900.0,46.2672,46.3086,46.2396,46.3017,207900.0
2010-01-04 15:20:00,67.15,67.2,67.1,67.1,124900.0,46.3017,46.3361,46.2672,46.2672,124900.0
2010-01-04 15:30:00,67.1,67.13,67.05,67.11,171900.0,46.2672,46.2879,46.2327,46.2741,171900.0
2010-01-04 15:40:00,67.11,67.14,67.07,67.12,174700.0,46.2741,46.2948,46.2465,46.281,174700.0
2010-01-04 15:50:00,67.13,67.15,67.04,67.11,443100.0,46.2879,46.3017,46.2258,46.2741,443100.0
2010-01-05 09:30:00,66.99,67.35,66.89,66.99,243600.0,46.1913,46.4396,46.1224,46.1913,243600.0
2010-01-05 09:40:00,66.99,67.23,66.83,67.22,183400.0,46.1913,46.3568,46.081,46.3499,183400.0
2010-01-05 09:50:00,67.22,67.41,66.76,66.76,320900.0,46.3499,46.4809,46.0327,46.0327,320900.0
2010-01-05 10:00:00,66.76,67.2,66.73,66.94,233400.0,46.0327,46.3361,46.0121,46.1569,233400.0
2010-01-05 10:10:00,66.94,67.3,66.9,67.19,143700.0,46.1569,46.4051,46.1293,46.3292,143700.0
2010-01-05 10:20:00,67.19,67.2,66.96,67.11,259500.0,46.3292,46.3361,46.1707,46.2741,259500.0
2010-01-05 10:30:00,67.11,67.55,67.04,67.55,348500.0,46.2741,46.5775,46.2258,46.5775,348500.0
2010-01-05 10:40:00,67.53,67.62,67.43,67.52,193800.0,46.5637,46.6257,46.4947,46.5568,193800.0
2010-01-05 10:50:00,67.52,67.58,67.36,67.41,105800.0,46.5568,46.5982,46.4465,46.4809,105800.0
2010-01-05 11:00:00,67.42,67.43,67.37,67.4,137400.0,46.4878,46.4947,46.4534,46.474,137400.0
2010-01-05 11:10:00,67.4,67.43,67.16,67.19,248700.0,46.474,46.4947,46.3086,46.3292,248700.0
2010-01-05 11:20:00,67.18,67.27,67.06,67.08,186000.0,46.3223,46.3844,46.2396,46.2534,186000.0
2010-01-05 11:30:00,67.09,67.17,67.02,67.15,155200.0,46.2603,46.3155,46.212,46.3017,155200.0
2010-01-05 11:40:00,67.14,67.2,67.06,67.14,111400.0,46.2948,46.3361,46.2396,46.2948,111400.0
2010-01-05 11:50:00,67.14,67.32,67.13,67.32,79300.0,46.2948,46.4189,46.2879,46.4189,79300.0
2010-01-05 12:00:00,67.32,67.43,67.31,67.42,116500.0,46.4189,46.4947,46.412,46.4878,116500.0
2010-01-05 12:10:00,67.41,67.46,67.29,67.34,113900.0,46.4809,46.5154,46.3982,46.4327,113900.0
2010-01-05 12:20:00,67.33,67.43,67.25,67.43,90700.0,46.4258,46.4947,46.3706,46.4947,90700.0
2010-01-05 12:30:00,67.43,67.44,67.2,67.26,100100.0,46.4947,46.5016,46.3361,46.3775,100100.0
2010-01-05 12:40:00,67.26,67.3,67.22,67.26,90700.0,46.3775,46.4051,46.3499,46.3775,90700.0
2010-01-05 12:50:00,67.25,67.3,67.21,67.3,95400.0,46.3706,46.4051,46.343,46.4051,95400.0
2010-01-05 13:00:00,67.3,67.38,67.29,67.34,150800.0,46.4051,46.4603,46.3982,46.4327,150800.0
2010-01-05 13:10:00,67.33,67.4,67.32,67.4,116800.0,46.4258,46.474,46.4189,46.474,116800.0
2010-01-05 13:20:00,67.4,67.43,67.16,67.2,103300.0,46.474,46.4947,46.3086,46.3361,103300.0
2010-01-05 13:30:00,67.2,67.26,67.14,67.15,167400.0,46.3361,46.3775,46.2948,46.3017,167400.0
2010-01-05 13:40:00,67.17,67.38,67.17,67.28,70300.0,46.3155,46.4603,46.3155,46.3913,70300.0
2010-01-05 13:50:00,67.28,67.29,67.2,67.23,53000.0,46.3913,46.3982,46.3361,46.3568,53000.0
2010-01-05 14:00:00,67.24,67.28,67.08,67.1,146000.0,46.3637,46.3913,46.2534,46.2672,146000.0
2010-01-05 14:10:00,67.11,67.18,67.05,67.05,208800.0,46.2741,46.3223,46.2327,46.2327,208800.0
2010-01-05 14:20:00,67.07,67.29,67.06,67.28,120100.0,46.2465,46.3982,46.2396,46.3913,120100.0
2010-01-05 14:30:00,67.27,67.34,67.17,67.27,99600.0,46.3844,46.4327,46.3155,46.3844,99600.0
2010-01-05 14:40:00,67.27,67.32,67.2,67.3,95200.0,46.3844,46.4189,46.3361,46.4051,95200.0
2010-01-05 14:50:00,67.31,67.39,67.27,67.39,189700.0,46.412,46.4671,46.3844,46.4671,189700.0
2010-01-05 15:00:00,67.4,67.54,67.38,67.43,180200.0,46.474,46.5706,46.4603,46.4947,180200.0
2010-01-05 15:10:00,67.42,67.46,67.32,67.35,178000.0,46.4878,46.5154,46.4189,46.4396,178000.0
2010-01-05 15:20:00,67.35,67.5,67.28,67.49,272100.0,46.4396,46.543,46.3913,46.5361,272100.0
2010-01-05 15:30:00,67.46,67.49,67.31,67.31,263200.0,46.5154,46.5361,46.412,46.412,263200.0
2010-01-05 15:40:00,67.32,67.36,67.19,67.24,402200.0,46.4189,46.4465,46.3292,46.3637,402200.0
2010-01-05 15:50:00,67.24,67.32,67.14,67.27,504300.0,46.3637,46.4189,46.2948,46.3844,504300.0
2010-01-06 09:30:00,67.16,67.89,67.03,67.85,384700.0,46.3086,46.8119,46.2189,46.7843,384700.0
2010-01-06 09:40:00,67.85,67.98,67.62,67.84,333400.0,46.7843,46.874,46.6257,46.7774,333400.0
2010-01-06 09:50:00,67.85,67.94,67.62,67.8,344100.0,46.7843,46.8464,46.6257,46.7499,344100.0
2010-01-06 10:00:00,67.8,68.09,67.75,68.09,246000.0,46.7499,46.9498,46.7154,46.9498,246000.0
2010-01-06 10:10:00,68.09,68.18,67.91,67.92,206100.0,46.9498,47.0119,46.8257,46.8326,206100.0
2010-01-06 10:20:00,67.92,68.08,67.8,68.07,133500.0,46.8326,46.9429,46.7499,46.936,133500.0
2010-01-06 10:30:00,68.05,68.05,67.21,67.24,409600.0,46.9222,46.9222,46.343,46.3637,409600.0
2010-01-06 10:40:00,67.26,67.3,67.07,67.17,215800.0,46.3775,46.4051,46.2465,46.3155,215800.0
2010-01-06 10:50:00,67.17,67.34,67.06,67.24,278500.0,46.3155,46.4327,46.2396,46.3637,278500.0
2010-01-06 11:00:00,67.25,67.55,67.24,67.39,133400.0,46.3706,46.5775,46.3637,46.4671,133400.0
2010-01-06 11:10:00,67.4,67.56,67.38,67.46,103800.0,46.474,46.5844,46.4603,46.5154,103800.0
2010-01-06 11:20:00,67.46,67.71,67.46,67.5,174100.0,46.5154,46.6878,46.5154,46.543,174100.0
2010-01-06 11:30:00,67.51,67.75,67.49,67.7,319500.0,46.5499,46.7154,46.5361,46.6809,319500.0
2010-01-06 11:40:00,67.69,67.74,67.51,67.7,141700.0,46.674,46.7085,46.5499,46.6809,141700.0
2010-01-06 11:50:00,67.72,67.8,67.52,67.59,87100.0,46.6947,46.7499,46.5568,46.6051,87100.0
2010-01-06 12:00:00,67.57,67.74,67.55,67.67,79500.0,46.5913,46.7085,46.5775,46.6602,79500.0
2010-01-06 12:10:00,67.65,67.66,67.51,67.58,101500.0,46.6464,46.6533,46.5499,46.5982,101500.0
2010-01-06 12:20:00,67.57,67.62,67.5,67.51,108600.0,46.5913,46.6257,46.543,46.5499,108600.0
2010-01-06 12:30:00,67.51,67.57,67.46,67.54,135400.0,46.5499,46.5913,46.5154,46.5706,135400.0
2010-01-06 12:40:00,67.53,67.69,67.53,67.65,88800.0,46.5637,46.674,46.5637,46.6464,88800.0
2010-01-06 12:50:00,67.66,67.8,67.65,67.8,100100.0,46.6533,46.7499,46.6464,46.7499,100100.0
2010-01-06 13:00:00,67.8,67.85,67.59,67.61,115400.0,46.7499,46.7843,46.6051,46.6188,115400.0
2010-01-06 13:10:00,67.6,67.75,67.55,67.74,174400.0,46.612,46.7154,46.5775,46.7085,174400.0
2010-01-06 13:20:00,67.75,67.92,67.75,67.9,77900.0,46.7154,46.8326,46.7154,46.8188,77900.0
2010-01-06 13:30:00,67.9,68.0,67.79,67.98,174000.0,46.8188,46.8878,46.743,46.874,174000.0
2010-01-06 13:40:00,67.98,68.0,67.88,67.89,107900.0,46.874,46.8878,46.805,46.8119,107900.0
2010-01-06 13:50:00,67.88,67.95,67.85,67.9,147700.0,46.805,46.8533,46.7843,46.8188,147700.0
2010-01-06 14:00:00,67.9,68.17,67.88,68.12,161600.0,46.8188,47.005,46.805,46.9705,161600.0
2010-01-06 14:10:00,68.14,68.28,68.07,68.24,139600.0,46.9843,47.0808,46.936,47.0532,139600.0
2010-01-06 14:20:00,68.22,68.3,68.12,68.16,181100.0,47.0395,47.0946,46.9705,46.9981,181100.0
2010-01-06 14:30:00,68.18,68.37,68.17,68.28,329000.0,47.0119,47.1429,47.005,47.0808,329000.0
2010-01-06 14:40:00,68.28,68.4,68.28,68.38,190700.0,47.0808,47.1636,47.0808,47.1498,190700.0
2010-01-06 14:50:00,68.37,68.46,68.33,68.45,192000.0,47.1429,47.2049,47.1153,47.198,192000.0
2010-01-06 15:00:00,68.45,68.7,68.45,68.69,406400.0,47.198,47.3704,47.198,47.3635,406400.0
2010-01-06 15:10:00,68.69,68.85,68.64,68.78,256800.0,47.3635,47.4739,47.3291,47.4256,256800.0
2010-01-06 15:20:00,68.77,68.89,68.75,68.82,384100.0,47.4187,47.5014,47.4049,47.4532,384100.0
2010-01-06 15:30:00,68.82,68.87,68.67,68.87,703300.0,47.4532,47.4876,47.3497,47.4876,703300.0
2010-01-06 15:40:00,68.86,68.94,68.71,68.76,529400.0,47.4808,47.5359,47.3773,47.4118,529400.0
2010-01-06 15:50:00,68.76,68.88,68.73,68.8,606400.0,47.4118,47.4945,47.3911,47.4394,606400.0
2010-01-07 09:30:00,68.49,69.0,68.21,68.95,389100.0,47.2256,47.5773,47.0326,47.5428,389100.0
2010-01-07 09:40:00,68.94,69.0,68.73,68.8,453200.0,47.5359,47.5773,47.3911,47.4394,453200.0
2010-01-07 09:50:00,68.8,68.83,68.52,68.6,296500.0,47.4394,47.4601,47.2463,47.3015,296500.0
2010-01-07 10:00:00,68.59,68.86,68.47,68.74,250500.0,47.2946,47.4808,47.2118,47.398,250500.0
2010-01-07 10:10:00,68.74,68.99,68.69,68.88,261200.0,47.398,47.5704,47.3635,47.4945,261200.0
2010-01-07 10:20:00,68.88,68.96,68.78,68.93,306900.0,47.4945,47.5497,47.4256,47.529,306900.0
2010-01-07 10:30:00,68.93,68.95,68.76,68.86,215500.0,47.529,47.5428,47.4118,47.4808,215500.0
2010-01-07 10:40:00,68.86,69.25,68.85,69.09,217900.0,47.4808,47.7497,47.4739,47.6393,217900.0
2010-01-07 10:50:00,69.1,69.28,69.04,69.17,230400.0,47.6462,47.7704,47.6049,47.6945,230400.0
2010-01-07 11:00:00,69.17,69.43,69.1,69.17,171100.0,47.6945,47.8738,47.6462,47.6945,171100.0
2010-01-07 11:10:00,69.15,69.2,68.97,69.05,106900.0,47.6807,47.7152,47.5566,47.6118,106900.0
2010-01-07 11:20:00,69.05,69.31,69.05,69.15,115400.0,47.6118,47.791,47.6118,47.6807,115400.0
2010-01-07 11:30:00,69.14,69.27,69.08,69.25,129100.0,47.6738,47.7635,47.6324,47.7497,129100.0
2010-01-07 11:40:00,69.23,69.28,69.11,69.27,95800.0,47.7359,47.7704,47.6531,47.7635,95800.0
2010-01-07 11:50:00,69.27,69.4,69.21,69.23,149100.0,47.7635,47.8531,47.7221,47.7359,149100.0
2010-01-07 12:00:00,69.23,69.28,69.12,69.16,109300.0,47.7359,47.7704,47.66,47.6876,109300.0
2010-01-07 12:10:00,69.16,69.27,69.14,69.18,92800.0,47.6876,47.7635,47.6738,47.7014,92800.0
2010-01-07 12:20:00,69.19,69.23,68.93,69.02,203600.0,47.7083,47.7359,47.529,47.5911,203600.0
2010-01-07 12:30:00,69.01,69.23,69.0,69.02,244000.0,47.5842,47.7359,47.5773,47.5911,244000.0
2010-01-07 12:40:00,69.04,69.09,69.01,69.05,86700.0,47.6049,47.6393,47.5842,47.6118,86700.0
2010-01-07 12:50:00,69.05,69.14,68.95,68.97,110300.0,47.6118,47.6738,47.5428,47.5566,110300.0
2010-01-07 13:00:00,68.97,69.01,68.88,68.96,68700.0,47.5566,47.5842,47.4945,47.5497,68700.0
2010-01-07 13:10:00,68.96,69.19,68.96,69.14,94000.0,47.5497,47.7083,47.5497,47.6738,94000.0
2010-01-07 13:20:00,69.15,69.3,69.1,69.25,88600.0,47.6807,47.7841,47.6462,47.7497,88600.0
2010-01-07 13:30:00,69.25,69.48,69.25,69.39,134600.0,47.7497,47.9083,47.7497,47.8462,134600.0
2010-01-07 13:40:00,69.39,69.4,69.27,69.33,97800.0,47.8462,47.8531,47.7635,47.8048,97800.0
2010-01-07 13:50:00,69.33,69.39,69.29,69.35,103100.0,47.8048,47.8462,47.7772,47.8186,103100.0
2010-01-07 14:00:00,69.35,69.4,69.26,69.27,90200.0,47.8186,47.8531,47.7566,47.7635,90200.0
2010-01-07 14:10:00,69.27,69.3,69.09,69.1,105100.0,47.7635,47.7841,47.6393,47.6462,105100.0
2010-01-07 14:20:00,69.1,69.28,69.1,69.22,94600.0,47.6462,47.7704,47.6462,47.729,94600.0
2010-01-07 14:30:00,69.22,69.59,69.21,69.55,189300.0,47.729,47.9841,47.7221,47.9565,189300.0
2010-01-07 14:40:00,69.57,69.64,69.54,69.61,135100.0,47.9703,48.0186,47.9496,47.9979,135100.0
2010-01-07 14:50:00,69.62,69.67,69.57,69.66,149100.0,48.0048,48.0393,47.9703,48.0324,149100.0
2010-01-07 15:00:00,69.66,69.67,69.25,69.28,277500.0,48.0324,48.0393,47.7497,47.7704,277500.0
2010-01-07 15:10:00,69.28,69.47,69.27,69.42,160500.0,47.7704,47.9014,47.7635,47.8669,160500.0
2010-01-07 15:20:00,69.43,69.62,69.4,69.58,100200.0,47.8738,48.0048,47.8531,47.9772,100200.0
2010-01-07 15:30:00,69.58,69.74,69.58,69.61,176500.0,47.9772,48.0875,47.9772,47.9979,176500.0
2010-01-07 15:40:00,69.61,69.81,69.56,69.57,309900.0,47.9979,48.1358,47.9634,47.9703,309900.0
2010-01-07 15:50:00,69.56,69.63,69.34,69.47,692600.0,47.9634,48.0117,47.8117,47.9014,692600.0
2010-01-08 09:30:00,69.19,69.73,69.09,69.52,716700.0,47.7083,48.0806,47.6393,47.9358,716700.0
2010-01-08 09:40:00,69.53,69.62,69.34,69.56,345000.0,47.9427,48.0048,47.8117,47.9634,345000.0
2010-01-08 09:50:00,69.57,70.0,69.46,69.98,487500.0,47.9703,48.2668,47.8945,48.253,487500.0
2010-01-08 10:00:00,70.0,70.16,69.69,69.75,363500.0,48.2668,48.3771,48.0531,48.0944,363500.0
2010-01-08 10:10:00,69.79,69.84,69.46,69.67,237400.0,48.122,48.1565,47.8945,48.0393,237400.0
2010-01-08 10:20:00,69.68,69.75,69.58,69.74,214700.0,48.0462,48.0944,47.9772,48.0875,214700.0
2010-01-08 10:30:00,69.72,69.72,69.55,69.61,192000.0,48.0737,48.0737,47.9565,47.9979,192000.0
2010-01-08 10:40:00,69.61,69.72,69.55,69.65,295700.0,47.9979,48.0737,47.9565,48.0255,295700.0
2010-01-08 10:50:00,69.65,69.79,69.59,69.68,379800.0,48.0255,48.122,47.9841,48.0462,379800.0
2010-01-08 11:00:00,69.68,70.02,69.55,70.0,306400.0,48.0462,48.2806,47.9565,48.2668,306400.0
2010-01-08 11:10:00,70.01,70.2,69.91,70.18,186400.0,48.2737,48.4047,48.2048,48.3909,186400.0
2010-01-08 11:20:00,70.2,70.32,70.17,70.21,207000.0,48.4047,48.4875,48.384,48.4116,207000.0
2010-01-08 11:30:00,70.22,70.29,70.12,70.2,169800.0,48.4185,48.4668,48.3496,48.4047,169800.0
2010-01-08 11:40:00,70.19,70.65,70.17,70.65,197300.0,48.3978,48.715,48.384,48.715,197300.0
2010-01-08 11:50:00,70.63,70.89,70.63,70.83,239900.0,48.7012,48.8805,48.7012,48.8391,239900.0
2010-01-08 12:00:00,70.83,70.98,70.83,70.85,208000.0,48.8391,48.9425,48.8391,48.8529,208000.0
2010-01-08 12:10:00,70.85,71.0,70.82,70.98,242200.0,48.8529,48.9563,48.8322,48.9425,242200.0
2010-01-08 12:20:00,70.97,71.52,70.96,71.49,363300.0,48.9357,49.3149,48.9288,49.2942,363300.0
2010-01-08 12:30:00,71.49,71.94,71.47,71.89,523600.0,49.2942,49.6045,49.2804,49.57,523600.0
2010-01-08 12:40:00,71.89,72.0,71.63,71.65,562900.0,49.57,49.6459,49.3907,49.4045,562900.0
2010-01-08 12:50:00,71.65,71.65,71.12,71.15,493700.0,49.4045,49.4045,49.0391,49.0598,493700.0
2010-01-08 13:00:00,71.15,71.25,71.08,71.21,529100.0,49.0598,49.1287,49.0115,49.1011,529100.0
2010-01-08 13:10:00,71.22,71.32,71.11,71.27,617900.0,49.108,49.177,49.0322,49.1425,617900.0
2010-01-08 13:20:00,71.27,71.33,71.13,71.3,183100.0,49.1425,49.1839,49.046,49.1632,183100.0
2010-01-08 13:30:00,71.3,71.5,71.19,71.2,304600.0,49.1632,49.3011,49.0873,49.0942,304600.0
2010-01-08 13:40:00,71.19,71.35,70.96,71.07,347300.0,49.0873,49.1977,48.9288,49.0046,347300.0
2010-01-08 13:50:00,71.06,71.08,70.93,71.0,210400.0,48.9977,49.0115,48.9081,48.9563,210400.0
2010-01-08 14:00:00,70.98,71.07,70.71,70.78,253700.0,48.9425,49.0046,48.7564,48.8046,253700.0
2010-01-08 14:10:00,70.79,70.92,70.68,70.73,129900.0,48.8115,48.9012,48.7357,48.7702,129900.0
2010-01-08 14:20:00,70.72,70.8,70.67,70.76,257000.0,48.7633,48.8184,48.7288,48.7909,257000.0
2010-01-08 14:30:00,70.76,70.77,70.61,70.65,108900.0,48.7909,48.7977,48.6874,48.715,108900.0
2010-01-08 14:40:00,70.65,70.85,70.63,70.79,281300.0,48.715,48.8529,48.7012,48.8115,281300.0
2010-01-08 14:50:00,70.8,70.9,70.71,70.8,287500.0,48.8184,48.8874,48.7564,48.8184,287500.0
2010-01-08 15:00:00,70.8,70.85,70.71,70.73,194700.0,48.8184,48.8529,48.7564,48.7702,194700.0
2010-01-08 15:10:00,70.73,70.8,70.52,70.53,391600.0,48.7702,48.8184,48.6254,48.6323,391600.0
2010-01-08 15:20:00,70.54,70.59,70.39,70.46,267800.0,48.6392,48.6736,48.5357,48.584,267800.0
2010-01-08 15:30:00,70.45,70.57,70.31,70.56,779800.0,48.5771,48.6598,48.4806,48.6529,779800.0
2010-01-08 15:40:00,70.56,70.75,70.55,70.7,343300.0,48.6529,48.784,48.6461,48.7495,343300.0
2010-01-08 15:50:00,70.7,70.93,70.57,70.61,574800.0,48.7495,48.9081,48.6598,48.6874,574800.0
2010-01-11 09:30:00,71.3,71.56,70.65,70.65,588000.0,49.1632,49.3425,48.715,48.715,588000.0
2010-01-11 09:40:00,70.66,71.24,70.64,71.21,484700.0,48.7219,49.1218,48.7081,49.1011,484700.0
2010-01-11 09:50:00,71.21,71.47,71.02,71.17,487500.0,49.1011,49.2804,48.9701,49.0736,487500.0
2010-01-11 10:00:00,71.18,71.34,71.1,71.12,439700.0,49.0805,49.1908,49.0253,49.0391,439700.0
2010-01-11 10:10:00,71.13,71.13,70.78,71.0,340900.0,49.046,49.046,48.8046,48.9563,340900.0
2010-01-11 10:20:00,71.0,71.05,70.51,70.53,409400.0,48.9563,48.9908,48.6185,48.6323,409400.0
2010-01-11 10:30:00,70.53,70.56,70.11,70.39,304700.0,48.6323,48.6529,48.3427,48.5357,304700.0
2010-01-11 10:40:00,70.38,70.86,70.22,70.47,342600.0,48.5288,48.8598,48.4185,48.5909,342600.0
2010-01-11 10:50:00,70.47,70.58,70.28,70.3,123300.0,48.5909,48.6667,48.4599,48.4737,123300.0
2010-01-11 11:00:00,70.28,70.3,69.86,70.03,323800.0,48.4599,48.4737,48.1703,48.2875,323800.0
2010-01-11 11:10:00,70.02,70.12,69.95,70.12,422600.0,48.2806,48.3496,48.2323,48.3496,422600.0
2010-01-11 11:20:00,70.12,70.43,70.07,70.18,250200.0,48.3496,48.5633,48.3151,48.3909,250200.0
2010-01-11 11:30:00,70.2,70.52,70.2,70.47,189300.0,48.4047,48.6254,48.4047,48.5909,189300.0
2010-01-11 11:40:00,70.47,70.48,69.97,70.11,364100.0,48.5909,48.5978,48.2461,48.3427,364100.0
2010-01-11 11:50:00,70.09,70.14,69.9,70.07,182600.0,48.3289,48.3633,48.1979,48.3151,182600.0
2010-01-11 12:00:00,70.07,70.13,69.9,70.03,141500.0,48.3151,48.3565,48.1979,48.2875,141500.0
2010-01-11 12:10:00,70.03,70.2,69.98,70.12,275000.0,48.2875,48.4047,48.253,48.3496,275000.0
2010-01-11 12:20:00,70.11,70.14,69.83,69.86,220300.0,48.3427,48.3633,48.1496,48.1703,220300.0
2010-01-11 12:30:00,69.86,69.95,69.77,69.78,65400.0,48.1703,48.2323,48.1082,48.1151,65400.0
2010-01-11 12:40:00,69.77,69.84,69.58,69.59,168100.0,48.1082,48.1565,47.9772,47.9841,168100.0
2010-01-11 12:50:00,69.6,69.71,69.37,69.62,224100.0,47.991,48.0669,47.8324,48.0048,224100.0
2010-01-11 13:00:00,69.62,69.87,69.57,69.81,153900.0,48.0048,48.1772,47.9703,48.1358,153900.0
2010-01-11 13:10:00,69.82,70.08,69.8,70.07,181500.0,48.1427,48.322,48.1289,48.3151,181500.0
2010-01-11 13:20:00,70.07,70.27,70.06,70.18,217200.0,48.3151,48.453,48.3082,48.3909,217200.0
2010-01-11 13:30:00,70.19,70.29,70.15,70.19,164600.0,48.3978,48.4668,48.3702,48.3978,164600.0
2010-01-11 13:40:00,70.18,70.54,70.08,70.42,236400.0,48.3909,48.6392,48.322,48.5564,236400.0
2010-01-11 13:50:00,70.41,70.53,70.38,70.42,139400.0,48.5495,48.6323,48.5288,48.5564,139400.0
2010-01-11 14:00:00,70.43,70.48,70.23,70.28,289100.0,48.5633,48.5978,48.4254,48.4599,289100.0
2010-01-11 14:10:00,70.28,70.7,70.27,70.5,152000.0,48.4599,48.7495,48.453,48.6116,152000.0
2010-01-11 14:20:00,70.5,70.63,70.42,70.47,128500.0,48.6116,48.7012,48.5564,48.5909,128500.0
2010-01-11 14:30:00,70.46,70.55,70.38,70.52,153500.0,48.584,48.6461,48.5288,48.6254,153500.0
2010-01-11 14:40:00,70.53,70.59,70.42,70.53,118600.0,48.6323,48.6736,48.5564,48.6323,118600.0
2010-01-11 14:50:00,70.54,70.67,70.46,70.62,126900.0,48.6392,48.7288,48.584,48.6943,126900.0
2010-01-11 15:00:00,70.6,70.84,70.56,70.73,314400.0,48.6805,48.846,48.6529,48.7702,314400.0
2010-01-11 15:10:00,70.72,70.84,70.6,70.83,204100.0,48.7633,48.846,48.6805,48.8391,204100.0
2010-01-11 15:20:00,70.84,70.95,70.73,70.79,166300.0,48.846,48.9219,48.7702,48.8115,166300.0
2010-01-11 15:30:00,70.79,70.91,70.72,70.8,154100.0,48.8115,48.8943,48.7633,48.8184,154100.0
2010-01-11 15:40:00,70.81,70.81,70.55,70.65,274300.0,48.8253,48.8253,48.6461,48.715,274300.0
2010-01-11 15:50:00,70.66,70.76,70.56,70.68,394400.0,48.7219,48.7909,48.6529,48.7357,394400.0
2010-01-12 09:30:00,69.2,69.6,68.8,69.48,426500.0,47.7152,47.991,47.4394,47.9083,426500.0
2010-01-12 09:40:00,69.48,69.88,69.34,69.8,408400.0,47.9083,48.1841,47.8117,48.1289,408400.0
2010-01-12 09:50:00,69.8,69.83,69.56,69.77,483000.0,48.1289,48.1496,47.9634,48.1082,483000.0
2010-01-12 10:00:00,69.78,69.79,69.63,69.7,347100.0,48.1151,48.122,48.0117,48.06,347100.0
2010-01-12 10:10:00,69.7,69.98,69.65,69.81,254600.0,48.06,48.253,48.0255,48.1358,254600.0
2010-01-12 10:20:00,69.82,70.05,69.72,70.03,145000.0,48.1427,48.3013,48.0737,48.2875,145000.0
2010-01-12 10:30:00,70.05,70.19,69.92,70.11,212700.0,48.3013,48.3978,48.2117,48.3427,212700.0
2010-01-12 10:40:00,70.11,70.13,69.78,69.84,162500.0,48.3427,48.3565,48.1151,48.1565,162500.0
2010-01-12 10:50:00,69.85,70.24,69.82,70.07,166700.0,48.1634,48.4323,48.1427,48.3151,166700.0
2010-01-12 11:00:00,70.09,70.49,70.06,70.49,117100.0,48.3289,48.6047,48.3082,48.6047,117100.0
2010-01-12 11:10:00,70.49,70.5,70.02,70.26,274500.0,48.6047,48.6116,48.2806,48.4461,274500.0
2010-01-12 11:20:00,70.27,70.55,70.24,70.45,138900.0,48.453,48.6461,48.4323,48.5771,138900.0
2010-01-12 11:30:00,70.44,70.71,70.4,70.41,216600.0,48.5702,48.7564,48.5426,48.5495,216600.0
2010-01-12 11:40:00,70.41,70.58,70.3,70.42,92800.0,48.5495,48.6667,48.4737,48.5564,92800.0
2010-01-12 11:50:00,70.42,70.43,69.98,69.98,132500.0,48.5564,48.5633,48.253,48.253,132500.0
2010-01-12 12:00:00,69.98,70.14,69.9,70.08,139700.0,48.253,48.3633,48.1979,48.322,139700.0
2010-01-12 12:10:00,70.1,70.13,69.94,69.95,101200.0,48.3358,48.3565,48.2254,48.2323,101200.0
2010-01-12 12:20:00,69.94,70.02,69.7,69.8,147700.0,48.2254,48.2806,48.06,48.1289,147700.0
2010-01-12 12:30:00,69.79,70.15,69.77,70.13,196700.0,48.122,48.3702,48.1082,48.3565,196700.0
2010-01-12 12:40:00,70.14,70.18,70.04,70.1,109100.0,48.3633,48.3909,48.2944,48.3358,109100.0
2010-01-12 12:50:00,70.09,70.12,69.88,70.0,163400.0,48.3289,48.3496,48.1841,48.2668,163400.0
2010-01-12 13:00:00,70.0,70.12,69.94,70.09,115300.0,48.2668,48.3496,48.2254,48.3289,115300.0
2010-01-12 13:10:00,70.08,70.14,69.88,69.96,138500.0,48.322,48.3633,48.1841,48.2392,138500.0
2010-01-12 13:20:00,69.96,69.96,69.68,69.77,157500.0,48.2392,48.2392,48.0462,48.1082,157500.0
2010-01-12 13:30:00,69.78,70.02,69.78,69.87,101000.0,48.1151,48.2806,48.1151,48.1772,101000.0
2010-01-12 13:40:00,69.87,70.09,69.86,69.97,87800.0,48.1772,48.3289,48.1703,48.2461,87800.0
2010-01-12 13:50:00,69.98,70.28,69.86,70.28,109500.0,48.253,48.4599,48.1703,48.4599,109500.0
2010-01-12 14:00:00,70.27,70.33,70.17,70.33,100900.0,48.453,48.4944,48.384,48.4944,100900.0
2010-01-12 14:10:00,70.32,70.36,70.2,70.28,140300.0,48.4875,48.515,48.4047,48.4599,140300.0
2010-01-12 14:20:00,70.29,70.32,70.11,70.31,112300.0,48.4668,48.4875,48.3427,48.4806,112300.0
2010-01-12 14:30:00,70.33,70.34,70.09,70.11,73000.0,48.4944,48.5013,48.3289,48.3427,73000.0
2010-01-12 14:40:00,70.11,70.15,69.98,70.14,120000.0,48.3427,48.3702,48.253,48.3633,120000.0
2010-01-12 14:50:00,70.14,70.39,70.14,70.35,114200.0,48.3633,48.5357,48.3633,48.5081,114200.0
2010-01-12 15:00:00,70.35,70.37,70.23,70.3,169700.0,48.5081,48.5219,48.4254,48.4737,169700.0
2010-01-12 15:10:00,70.32,70.33,70.11,70.21,121800.0,48.4875,48.4944,48.3427,48.4116,121800.0
2010-01-12 15:20:00,70.2,70.21,69.69,69.69,530800.0,48.4047,48.4116,48.0531,48.0531,530800.0
2010-01-12 15:30:00,69.69,69.73,69.05,69.08,854200.0,48.0531,48.0806,47.6118,47.6324,854200.0
2010-01-12 15:40:00,69.08,69.39,69.06,69.32,567100.0,47.6324,47.8462,47.6187,47.7979,567100.0
2010-01-12 15:50:00,69.33,70.0,69.32,69.6,827400.0,47.8048,48.2668,47.7979,47.991,827400.0
2010-01-13 09:30:00,69.71,70.0,69.2,69.47,332400.0,48.0669,48.2668,47.7152,47.9014,332400.0
2010-01-13 09:40:00,69.46,70.09,69.35,69.62,234500.0,47.8945,48.3289,47.8186,48.0048,234500.0
2010-01-13 09:50:00,69.63,69.69,69.24,69.26,158800.0,48.0117,48.0531,47.7428,47.7566,158800.0
2010-01-13 10:00:00,69.28,69.32,68.61,68.8,310000.0,47.7704,47.7979,47.3084,47.4394,310000.0
2010-01-13 10:10:00,68.82,68.95,68.68,68.86,217200.0,47.4532,47.5428,47.3566,47.4808,217200.0
2010-01-13 10:20:00,68.86,68.91,68.52,68.77,167500.0,47.4808,47.5152,47.2463,47.4187,167500.0
2010-01-13 10:30:00,68.75,68.88,68.22,68.66,412900.0,47.4049,47.4945,47.0395,47.3428,412900.0
2010-01-13 10:40:00,68.67,68.94,68.5,68.58,222700.0,47.3497,47.5359,47.2325,47.2877,222700.0
2010-01-13 10:50:00,68.58,69.0,68.58,68.97,246100.0,47.2877,47.5773,47.2877,47.5566,246100.0
2010-01-13 11:00:00,68.96,69.13,68.71,68.89,233700.0,47.5497,47.6669,47.3773,47.5014,233700.0
2010-01-13 11:10:00,68.91,68.91,68.73,68.86,131000.0,47.5152,47.5152,47.3911,47.4808,131000.0
2010-01-13 11:20:00,68.86,69.51,68.85,69.51,255000.0,47.4808,47.9289,47.4739,47.9289,255000.0
2010-01-13 11:30:00,69.51,69.69,69.35,69.65,207300.0,47.9289,48.0531,47.8186,48.0255,207300.0
2010-01-13 11:40:00,69.66,69.86,69.55,69.68,200900.0,48.0324,48.1703,47.9565,48.0462,200900.0
2010-01-13 11:50:00,69.67,69.68,69.43,69.46,112800.0,48.0393,48.0462,47.8738,47.8945,112800.0
2010-01-13 12:00:00,69.47,69.75,69.33,69.63,132500.0,47.9014,48.0944,47.8048,48.0117,132500.0
2010-01-13 12:10:00,69.63,69.64,69.4,69.53,95100.0,48.0117,48.0186,47.8531,47.9427,95100.0
2010-01-13 12:20:00,69.53,69.85,69.43,69.71,133400.0,47.9427,48.1634,47.8738,48.0669,133400.0
2010-01-13 12:30:00,69.7,70.04,69.64,69.93,203800.0,48.06,48.2944,48.0186,48.2185,203800.0
2010-01-13 12:40:00,69.96,70.23,69.96,70.11,165500.0,48.2392,48.4254,48.2392,48.3427,165500.0
2010-01-13 12:50:00,70.11,70.32,70.08,70.11,315500.0,48.3427,48.4875,48.322,48.3427,315500.0
2010-01-13 13:00:00,70.1,70.24,70.1,70.17,112100.0,48.3358,48.4323,48.3358,48.384,112100.0
2010-01-13 13:10:00,70.17,70.3,70.12,70.2,89900.0,48.384,48.4737,48.3496,48.4047,89900.0
2010-01-13 13:20:00,70.18,70.28,70.02,70.27,130800.0,48.3909,48.4599,48.2806,48.453,130800.0
2010-01-13 13:30:00,70.27,70.28,70.12,70.25,89500.0,48.453,48.4599,48.3496,48.4392,89500.0
2010-01-13 13:40:00,70.24,70.33,70.15,70.2,115400.0,48.4323,48.4944,48.3702,48.4047,115400.0
2010-01-13 13:50:00,70.2,70.2,69.99,70.02,189600.0,48.4047,48.4047,48.2599,48.2806,189600.0
2010-01-13 14:00:00,70.04,70.24,69.84,69.85,220200.0,48.2944,48.4323,48.1565,48.1634,220200.0
2010-01-13 14:10:00,69.85,70.07,69.77,70.01,164300.0,48.1634,48.3151,48.1082,48.2737,164300.0
2010-01-13 14:20:00,70.02,70.18,69.98,70.1,98100.0,48.2806,48.3909,48.253,48.3358,98100.0
2010-01-13 14:30:00,70.09,70.27,70.08,70.17,102300.0,48.3289,48.453,48.322,48.384,102300.0
2010-01-13 14:40:00,70.18,70.52,70.18,70.51,204900.0,48.3909,48.6254,48.3909,48.6185,204900.0
2010-01-13 14:50:00,70.52,70.54,70.34,70.44,191600.0,48.6254,48.6392,48.5013,48.5702,191600.0
2010-01-13 15:00:00,70.44,70.67,70.4,70.59,274600.0,48.5702,48.7288,48.5426,48.6736,274600.0
2010-01-13 15:10:00,70.59,70.85,70.57,70.81,244100.0,48.6736,48.8529,48.6598,48.8253,244100.0
2010-01-13 15:20:00,70.81,71.08,70.76,71.03,372800.0,48.8253,49.0115,48.7909,48.977,372800.0
2010-01-13 15:30:00,71.03,71.08,70.86,70.91,267500.0,48.977,49.0115,48.8598,48.8943,267500.0
2010-01-13 15:40:00,70.91,71.06,70.87,71.03,402000.0,48.8943,48.9977,48.8667,48.977,402000.0
2010-01-13 15:50:00,71.02,71.03,70.77,70.82,503000.0,48.9701,48.977,48.7977,48.8322,503000.0
2010-01-14 09:30:00,70.11,71.1,70.11,70.8,283700.0,48.3427,49.0253,48.3427,48.8184,283700.0
2010-01-14 09:40:00,70.81,70.97,70.55,70.8,252500.0,48.8253,48.9357,48.6461,48.8184,252500.0
2010-01-14 09:50:00,70.82,70.99,70.57,70.6,184800.0,48.8322,48.9494,48.6598,48.6805,184800.0
2010-01-14 10:00:00,70.62,71.08,70.61,71.05,369000.0,48.6943,49.0115,48.6874,48.9908,369000.0
2010-01-14 10:10:00,71.04,71.07,70.8,71.06,180200.0,48.9839,49.0046,48.8184,48.9977,180200.0
2010-01-14 10:20:00,71.06,71.43,71.06,71.17,284000.0,48.9977,49.2528,48.9977,49.0736,284000.0
2010-01-14 10:30:00,71.18,71.26,70.97,71.12,197600.0,49.0805,49.1356,48.9357,49.0391,197600.0
2010-01-14 10:40:00,71.12,71.23,70.83,70.87,229700.0,49.0391,49.1149,48.8391,48.8667,229700.0
2010-01-14 10:50:00,70.87,70.94,70.7,70.85,220500.0,48.8667,48.915,48.7495,48.8529,220500.0
2010-01-14 11:00:00,70.85,70.85,70.7,70.74,295900.0,48.8529,48.8529,48.7495,48.7771,295900.0
2010-01-14 11:10:00,70.75,70.91,70.7,70.76,221700.0,48.784,48.8943,48.7495,48.7909,221700.0
2010-01-14 11:20:00,70.79,71.0,70.7,70.96,134100.0,48.8115,48.9563,48.7495,48.9288,134100.0
2010-01-14 11:30:00,70.97,71.0,70.81,70.88,93500.0,48.9357,48.9563,48.8253,48.8736,93500.0
2010-01-14 11:40:00,70.87,70.9,70.79,70.85,72400.0,48.8667,48.8874,48.8115,48.8529,72400.0
2010-01-14 11:50:00,70.86,71.07,70.83,70.95,172500.0,48.8598,49.0046,48.8391,48.9219,172500.0
2010-01-14 12:00:00,70.96,71.15,70.95,71.11,94100.0,48.9288,49.0598,48.9219,49.0322,94100.0
2010-01-14 12:10:00,71.12,71.13,70.93,70.98,81800.0,49.0391,49.046,48.9081,48.9425,81800.0
2010-01-14 12:20:00,70.98,71.13,70.89,71.11,137300.0,48.9425,49.046,48.8805,49.0322,137300.0
2010-01-14 12:30:00,71.13,71.23,71.07,71.11,101900.0,49.046,49.1149,49.0046,49.0322,101900.0
2010-01-14 12:40:00,71.12,71.12,70.89,70.9,99400.0,49.0391,49.0391,48.8805,48.8874,99400.0
2010-01-14 12:50:00,70.91,70.93,70.69,70.85,134500.0,48.8943,48.9081,48.7426,48.8529,134500.0
2010-01-14 13:00:00,70.84,71.0,70.78,71.0,294000.0,48.846,48.9563,48.8046,48.9563,294000.0
2010-01-14 13:10:00,70.99,71.0,70.75,70.82,79100.0,48.9494,48.9563,48.784,48.8322,79100.0
2010-01-14 13:20:00,70.83,71.0,70.83,71.0,88100.0,48.8391,48.9563,48.8391,48.9563,88100.0
2010-01-14 13:30:00,71.0,71.12,70.99,70.99,76900.0,48.9563,49.0391,48.9494,48.9494,76900.0
2010-01-14 13:40:00,70.99,71.1,70.9,71.07,96600.0,48.9494,49.0253,48.8874,49.0046,96600.0
2010-01-14 13:50:00,71.07,71.24,71.07,71.24,136900.0,49.0046,49.1218,49.0046,49.1218,136900.0
2010-01-14 14:00:00,71.24,71.24,71.12,71.13,90500.0,49.1218,49.1218,49.0391,49.046,90500.0
2010-01-14 14:10:00,71.13,71.2,71.07,71.08,102300.0,49.046,49.0942,49.0046,49.0115,102300.0
2010-01-14 14:20:00,71.08,71.17,71.02,71.11,86800.0,49.0115,49.0736,48.9701,49.0322,86800.0
2010-01-14 14:30:00,71.12,71.37,71.1,71.36,108900.0,49.0391,49.2115,49.0253,49.2046,108900.0
2010-01-14 14:40:00,71.37,71.6,71.34,71.5,187000.0,49.2115,49.3701,49.1908,49.3011,187000.0
2010-01-14 14:50:00,71.49,71.65,71.4,71.6,139300.0,49.2942,49.4045,49.2321,49.3701,139300.0
2010-01-14 15:00:00,71.59,71.75,71.53,71.68,213400.0,49.3632,49.4735,49.3218,49.4252,213400.0
2010-01-14 15:10:00,71.69,71.81,71.63,71.75,201000.0,49.4321,49.5149,49.3907,49.4735,201000.0
2010-01-14 15:20:00,71.76,71.83,71.54,71.57,177100.0,49.4804,49.5286,49.3287,49.3494,177100.0
2010-01-14 15:30:00,71.57,71.61,71.43,71.5,174800.0,49.3494,49.3769,49.2528,49.3011,174800.0
2010-01-14 15:40:00,71.51,71.55,71.43,71.44,186400.0,49.308,49.3356,49.2528,49.2597,186400.0
2010-01-14 15:50:00,71.44,71.45,71.29,71.31,496300.0,49.2597,49.2666,49.1563,49.1701,496300.0
2010-01-15 09:30:00,71.32,71.97,71.19,71.32,2172800.0,49.177,49.6252,49.0873,49.177,2172800.0
2010-01-15 09:40:00,71.31,71.61,71.11,71.21,366600.0,49.1701,49.3769,49.0322,49.1011,366600.0
2010-01-15 09:50:00,71.23,71.59,71.05,71.08,442900.0,49.1149,49.3632,48.9908,49.0115,442900.0
2010-01-15 10:00:00,71.06,71.19,70.61,70.71,578800.0,48.9977,49.0873,48.6874,48.7564,578800.0
2010-01-15 10:10:00,70.71,71.0,70.68,70.99,222300.0,48.7564,48.9563,48.7357,48.9494,222300.0
2010-01-15 10:20:00,70.99,71.06,70.71,70.83,268000.0,48.9494,48.9977,48.7564,48.8391,268000.0
2010-01-15 10:30:00,70.83,70.98,70.59,70.66,301900.0,48.8391,48.9425,48.6736,48.7219,301900.0
2010-01-15 10:40:00,70.66,71.09,70.54,71.09,251700.0,48.7219,49.0184,48.6392,49.0184,251700.0
2010-01-15 10:50:00,71.1,71.12,70.62,70.74,193400.0,49.0253,49.0391,48.6943,48.7771,193400.0
2010-01-15 11:00:00,70.73,70.89,70.72,70.86,160300.0,48.7702,48.8805,48.7633,48.8598,160300.0
2010-01-15 11:10:00,70.86,70.89,70.61,70.86,190300.0,48.8598,48.8805,48.6874,48.8598,190300.0
2010-01-15 11:20:00,70.86,71.05,70.73,70.73,324400.0,48.8598,48.9908,48.7702,48.7702,324400.0
2010-01-15 11:30:00,70.73,70.78,70.57,70.74,293100.0,48.7702,48.8046,48.6598,48.7771,293100.0
2010-01-15 11:40:00,70.73,70.98,70.73,70.86,168400.0,48.7702,48.9425,48.7702,48.8598,168400.0
2010-01-15 11:50:00,70.87,70.99,70.81,70.86,382100.0,48.8667,48.9494,48.8253,48.8598,382100.0
2010-01-15 12:00:00,70.88,70.94,70.72,70.94,166900.0,48.8736,48.915,48.7633,48.915,166900.0
2010-01-15 12:10:00,70.94,71.3,70.94,71.3,307800.0,48.915,49.1632,48.915,49.1632,307800.0
2010-01-15 12:20:00,71.29,71.31,70.72,70.73,202000.0,49.1563,49.1701,48.7633,48.7702,202000.0
2010-01-15 12:30:00,70.73,71.0,70.71,70.86,156500.0,48.7702,48.9563,48.7564,48.8598,156500.0
2010-01-15 12:40:00,70.84,70.88,70.62,70.84,273100.0,48.846,48.8736,48.6943,48.846,273100.0
2010-01-15 12:50:00,70.84,70.94,70.66,70.67,185300.0,48.846,48.915,48.7219,48.7288,185300.0
2010-01-15 13:00:00,70.68,70.97,70.66,70.88,236000.0,48.7357,48.9357,48.7219,48.8736,236000.0
2010-01-15 13:10:00,70.89,70.89,70.69,70.71,127800.0,48.8805,48.8805,48.7426,48.7564,127800.0
2010-01-15 13:20:00,70.71,70.85,70.65,70.73,208200.0,48.7564,48.8529,48.715,48.7702,208200.0
2010-01-15 13:30:00,70.72,70.8,70.68,70.69,164500.0,48.7633,48.8184,48.7357,48.7426,164500.0
2010-01-15 13:40:00,70.7,70.9,70.61,70.85,156400.0,48.7495,48.8874,48.6874,48.8529,156400.0
2010-01-15 13:50:00,70.85,70.86,70.71,70.71,135800.0,48.8529,48.8598,48.7564,48.7564,135800.0
2010-01-15 14:00:00,70.72,70.83,70.71,70.72,128300.0,48.7633,48.8391,48.7564,48.7633,128300.0
2010-01-15 14:10:00,70.72,70.73,70.56,70.57,144500.0,48.7633,48.7702,48.6529,48.6598,144500.0
2010-01-15 14:20:00,70.58,70.59,70.36,70.45,251400.0,48.6667,48.6736,48.515,48.5771,251400.0
2010-01-15 14:30:00,70.45,70.49,70.3,70.34,223200.0,48.5771,48.6047,48.4737,48.5013,223200.0
2010-01-15 14:40:00,70.33,70.33,70.14,70.18,217300.0,48.4944,48.4944,48.3633,48.3909,217300.0
2010-01-15 14:50:00,70.19,70.33,70.15,70.29,142200.0,48.3978,48.4944,48.3702,48.4668,142200.0
2010-01-15 15:00:00,70.28,70.55,70.28,70.48,192800.0,48.4599,48.6461,48.4599,48.5978,192800.0
2010-01-15 15:10:00,70.47,70.84,70.47,70.74,293800.0,48.5909,48.846,48.5909,48.7771,293800.0
2010-01-15 15:20:00,70.75,70.9,70.72,70.72,231400.0,48.784,48.8874,48.7633,48.7633,231400.0
2010-01-15 15:30:00,70.73,70.78,70.65,70.75,276500.0,48.7702,48.8046,48.715,48.784,276500.0
2010-01-15 15:40:00,70.76,70.92,70.75,70.82,310600.0,48.7909,48.9012,48.784,48.8322,310600.0
2010-01-15 15:50:00,70.82,70.82,70.7,70.82,606000.0,48.8322,48.8322,48.7495,48.8322,606000.0
2010-01-19 09:30:00,69.87,70.24,69.54,69.98,538800.0,48.1772,48.4323,47.9496,48.253,538800.0
2010-01-19 09:40:00,69.98,70.49,69.88,70.38,334500.0,48.253,48.6047,48.1841,48.5288,334500.0
2010-01-19 09:50:00,70.38,70.95,70.28,70.7,373500.0,48.5288,48.9219,48.4599,48.7495,373500.0
2010-01-19 10:00:00,70.7,71.12,70.7,70.91,305900.0,48.7495,49.0391,48.7495,48.8943,305900.0
2010-01-19 10:10:00,70.91,71.25,70.85,71.06,328900.0,48.8943,49.1287,48.8529,48.9977,328900.0
2010-01-19 10:20:00,71.05,71.13,70.67,70.67,242600.0,48.9908,49.046,48.7288,48.7288,242600.0
2010-01-19 10:30:00,70.68,70.75,70.48,70.53,245300.0,48.7357,48.784,48.5978,48.6323,245300.0
2010-01-19 10:40:00,70.51,70.65,70.44,70.52,176800.0,48.6185,48.715,48.5702,48.6254,176800.0
2010-01-19 10:50:00,70.51,70.6,70.31,70.33,159000.0,48.6185,48.6805,48.4806,48.4944,159000.0
2010-01-19 11:00:00,70.32,70.47,70.24,70.43,185200.0,48.4875,48.5909,48.4323,48.5633,185200.0
2010-01-19 11:10:00,70.44,70.55,70.34,70.37,131900.0,48.5702,48.6461,48.5013,48.5219,131900.0
2010-01-19 11:20:00,70.37,70.45,70.16,70.41,129000.0,48.5219,48.5771,48.3771,48.5495,129000.0
2010-01-19 11:30:00,70.41,70.45,70.07,70.09,125800.0,48.5495,48.5771,48.3151,48.3289,125800.0
2010-01-19 11:40:00,70.09,70.2,69.95,70.13,165800.0,48.3289,48.4047,48.2323,48.3565,165800.0
2010-01-19 11:50:00,70.13,70.16,69.95,70.05,110000.0,48.3565,48.3771,48.2323,48.3013,110000.0
2010-01-19 12:00:00,70.06,70.39,70.06,70.36,84400.0,48.3082,48.5357,48.3082,48.515,84400.0
2010-01-19 12:10:00,70.35,70.38,70.27,70.27,58200.0,48.5081,48.5288,48.453,48.453,58200.0
2010-01-19 12:20:00,70.28,70.63,70.28,70.61,133200.0,48.4599,48.7012,48.4599,48.6874,133200.0
2010-01-19 12:30:00,70.63,70.65,70.57,70.59,69900.0,48.7012,48.715,48.6598,48.6736,69900.0
2010-01-19 12:40:00,70.6,70.7,70.58,70.7,95500.0,48.6805,48.7495,48.6667,48.7495,95500.0
2010-01-19 12:50:00,70.69,70.97,70.68,70.93,127100.0,48.7426,48.9357,48.7357,48.9081,127100.0
2010-01-19 13:00:00,70.92,70.94,70.7,70.71,90200.0,48.9012,48.915,48.7495,48.7564,90200.0
2010-01-19 13:10:00,70.71,70.85,70.65,70.83,141900.0,48.7564,48.8529,48.715,48.8391,141900.0
2010-01-19 13:20:00,70.83,70.89,70.64,70.66,90600.0,48.8391,48.8805,48.7081,48.7219,90600.0
2010-01-19 13:30:00,70.68,70.81,70.63,70.8,69800.0,48.7357,48.8253,48.7012,48.8184,69800.0
2010-01-19 13:40:00,70.81,70.88,70.73,70.79,42300.0,48.8253,48.8736,48.7702,48.8115,42300.0
2010-01-19 13:50:00,70.79,70.83,70.71,70.82,49100.0,48.8115,48.8391,48.7564,48.8322,49100.0
2010-01-19 14:00:00,70.83,70.91,70.74,70.9,110200.0,48.8391,48.8943,48.7771,48.8874,110200.0
2010-01-19 14:10:00,70.9,70.91,70.72,70.72,96500.0,48.8874,48.8943,48.7633,48.7633,96500.0
2010-01-19 14:20:00,70.72,70.81,70.67,70.68,107600.0,48.7633,48.8253,48.7288,48.7357,107600.0
2010-01-19 14:30:00,70.68,70.68,70.57,70.65,107500.0,48.7357,48.7357,48.6598,48.715,107500.0
2010-01-19 14:40:00,70.65,70.66,70.55,70.65,69200.0,48.715,48.7219,48.6461,48.715,69200.0
2010-01-19 14:50:00,70.64,70.8,70.59,70.77,112400.0,48.7081,48.8184,48.6736,48.7977,112400.0
2010-01-19 15:00:00,70.77,70.8,70.67,70.71,150700.0,48.7977,48.8184,48.7288,48.7564,150700.0
2010-01-19 15:10:00,70.71,70.85,70.71,70.77,114300.0,48.7564,48.8529,48.7564,48.7977,114300.0
2010-01-19 15:20:00,70.77,70.94,70.75,70.92,264300.0,48.7977,48.915,48.784,48.9012,264300.0
2010-01-19 15:30:00,70.92,70.99,70.85,70.95,205400.0,48.9012,48.9494,48.8529,48.9219,205400.0
2010-01-19 15:40:00,70.95,70.98,70.87,70.95,255100.0,48.9219,48.9425,48.8667,48.9219,255100.0
2010-01-19 15:50:00,70.94,70.99,70.9,70.94,485300.0,48.915,48.9494,48.8874,48.915,485300.0
2010-01-20 09:30:00,69.84,70.15,69.37,69.4,483800.0,48.1565,48.3702,47.8324,47.8531,483800.0
2010-01-20 09:40:00,69.38,69.42,69.0,69.07,373700.0,47.8393,47.8669,47.5773,47.6256,373700.0
2010-01-20 09:50:00,69.07,69.62,68.96,69.12,352500.0,47.6256,48.0048,47.5497,47.66,352500.0
2010-01-20 10:00:00,69.13,69.31,68.84,69.04,280800.0,47.6669,47.791,47.467,47.6049,280800.0
2010-01-20 10:10:00,69.05,69.2,68.97,69.02,206100.0,47.6118,47.7152,47.5566,47.5911,206100.0
2010-01-20 10:20:00,69.01,69.03,68.5,68.5,296100.0,47.5842,47.598,47.2325,47.2325,296100.0
2010-01-20 10:30:00,68.5,68.77,68.39,68.74,289000.0,47.2325,47.4187,47.1567,47.398,289000.0
2010-01-20 10:40:00,68.74,68.92,68.71,68.86,183900.0,47.398,47.5221,47.3773,47.4808,183900.0
2010-01-20 10:50:00,68.87,68.93,68.49,68.52,315600.0,47.4876,47.529,47.2256,47.2463,315600.0
2010-01-20 11:00:00,68.52,68.77,68.26,68.27,448200.0,47.2463,47.4187,47.067,47.0739,448200.0
2010-01-20 11:10:00,68.28,68.41,68.2,68.29,370500.0,47.0808,47.1705,47.0257,47.0877,370500.0
2010-01-20 11:20:00,68.29,68.37,68.11,68.37,292100.0,47.0877,47.1429,46.9636,47.1429,292100.0
2010-01-20 11:30:00,68.36,68.48,68.3,68.34,196500.0,47.136,47.2187,47.0946,47.1222,196500.0
2010-01-20 11:40:00,68.35,68.48,68.26,68.43,119400.0,47.1291,47.2187,47.067,47.1843,119400.0
2010-01-20 11:50:00,68.43,68.44,68.19,68.2,170000.0,47.1843,47.1912,47.0188,47.0257,170000.0
2010-01-20 12:00:00,68.2,68.25,67.98,68.22,315600.0,47.0257,47.0601,46.874,47.0395,315600.0
2010-01-20 12:10:00,68.22,68.45,68.19,68.3,116800.0,47.0395,47.198,47.0188,47.0946,116800.0
2010-01-20 12:20:00,68.3,68.31,68.09,68.16,103700.0,47.0946,47.1015,46.9498,46.9981,103700.0
2010-01-20 12:30:00,68.14,68.27,68.1,68.26,98400.0,46.9843,47.0739,46.9567,47.067,98400.0
2010-01-20 12:40:00,68.27,68.35,68.2,68.29,86200.0,47.0739,47.1291,47.0257,47.0877,86200.0
2010-01-20 12:50:00,68.29,68.32,67.99,68.09,253300.0,47.0877,47.1084,46.8809,46.9498,253300.0
2010-01-20 13:00:00,68.09,68.16,68.03,68.1,174200.0,46.9498,46.9981,46.9084,46.9567,174200.0
2010-01-20 13:10:00,68.09,68.12,67.98,68.07,152900.0,46.9498,46.9705,46.874,46.936,152900.0
2010-01-20 13:20:00,68.08,68.19,68.05,68.14,115700.0,46.9429,47.0188,46.9222,46.9843,115700.0
2010-01-20 13:30:00,68.11,68.28,68.05,68.25,133300.0,46.9636,47.0808,46.9222,47.0601,133300.0
2010-01-20 13:40:00,68.24,68.42,68.23,68.42,108400.0,47.0532,47.1774,47.0464,47.1774,108400.0
2010-01-20 13:50:00,68.42,68.46,68.3,68.32,202600.0,47.1774,47.2049,47.0946,47.1084,202600.0
2010-01-20 14:00:00,68.32,68.39,68.31,68.35,245100.0,47.1084,47.1567,47.1015,47.1291,245100.0
2010-01-20 14:10:00,68.34,68.36,68.19,68.29,152500.0,47.1222,47.136,47.0188,47.0877,152500.0
2010-01-20 14:20:00,68.3,68.34,68.19,68.19,130300.0,47.0946,47.1222,47.0188,47.0188,130300.0
2010-01-20 14:30:00,68.2,68.37,68.12,68.25,259600.0,47.0257,47.1429,46.9705,47.0601,259600.0
2010-01-20 14:40:00,68.25,68.49,68.25,68.44,170700.0,47.0601,47.2256,47.0601,47.1912,170700.0
2010-01-20 14:50:00,68.44,68.76,68.44,68.76,280500.0,47.1912,47.4118,47.1912,47.4118,280500.0
2010-01-20 15:00:00,68.77,69.03,68.69,68.88,402800.0,47.4187,47.598,47.3635,47.4945,402800.0
2010-01-20 15:10:00,68.89,68.95,68.84,68.87,182900.0,47.5014,47.5428,47.467,47.4876,182900.0
2010-01-20 15:20:00,68.87,69.15,68.79,69.11,434600.0,47.4876,47.6807,47.4325,47.6531,434600.0
2010-01-20 15:30:00,69.11,69.15,68.97,69.12,288200.0,47.6531,47.6807,47.5566,47.66,288200.0
2010-01-20 15:40:00,69.11,69.4,69.1,69.33,528500.0,47.6531,47.8531,47.6462,47.8048,528500.0
2010-01-20 15:50:00,69.33,69.37,68.99,69.13,825400.0,47.8048,47.8324,47.5704,47.6669,825400.0
2010-01-21 09:30:00,69.02,69.42,68.8,69.32,423400.0,47.5911,47.8669,47.4394,47.7979,423400.0
2010-01-21 09:40:00,69.32,69.49,68.66,68.74,309100.0,47.7979,47.9152,47.3428,47.398,309100.0
2010-01-21 09:50:00,68.74,69.15,68.66,68.77,292700.0,47.398,47.6807,47.3428,47.4187,292700.0
2010-01-21 10:00:00,68.79,69.3,68.66,69.22,424000.0,47.4325,47.7841,47.3428,47.729,424000.0
2010-01-21 10:10:00,69.22,69.29,68.95,69.15,169700.0,47.729,47.7772,47.5428,47.6807,169700.0
2010-01-21 10:20:00,69.14,69.22,68.27,68.31,515700.0,47.6738,47.729,47.0739,47.1015,515700.0
2010-01-21 10:30:00,68.32,68.58,68.23,68.41,445800.0,47.1084,47.2877,47.0464,47.1705,445800.0
2010-01-21 10:40:00,68.38,68.69,68.3,68.38,282900.0,47.1498,47.3635,47.0946,47.1498,282900.0
2010-01-21 10:50:00,68.38,68.71,68.17,68.55,336600.0,47.1498,47.3773,47.005,47.267,336600.0
2010-01-21 11:00:00,68.59,68.99,67.76,67.81,387500.0,47.2946,47.5704,46.7223,46.7568,387500.0
2010-01-21 11:10:00,67.8,67.9,67.54,67.77,201600.0,46.7499,46.8188,46.5706,46.7292,201600.0
2010-01-21 11:20:00,67.77,67.95,67.74,67.82,151100.0,46.7292,46.8533,46.7085,46.7636,151100.0
2010-01-21 11:30:00,67.83,68.15,67.57,67.89,222600.0,46.7705,46.9912,46.5913,46.8119,222600.0
2010-01-21 11:40:00,67.88,68.1,67.52,68.1,315500.0,46.805,46.9567,46.5568,46.9567,315500.0
2010-01-21 11:50:00,68.08,68.31,67.91,67.98,298700.0,46.9429,47.1015,46.8257,46.874,298700.0
2010-01-21 12:00:00,67.94,69.35,67.9,68.31,239200.0,46.8464,47.8186,46.8188,47.1015,239200.0
2010-01-21 12:10:00,68.27,68.95,68.27,68.38,347600.0,47.0739,47.5428,47.0739,47.1498,347600.0
2010-01-21 12:20:00,68.37,68.49,67.91,68.0,239000.0,47.1429,47.2256,46.8257,46.8878,239000.0
2010-01-21 12:30:00,67.97,68.32,67.91,68.19,256500.0,46.8671,47.1084,46.8257,47.0188,256500.0
2010-01-21 12:40:00,68.19,68.29,68.03,68.13,175900.0,47.0188,47.0877,46.9084,46.9774,175900.0
2010-01-21 12:50:00,68.12,68.29,67.97,68.28,244500.0,46.9705,47.0877,46.8671,47.0808,244500.0
2010-01-21 13:00:00,68.29,68.41,67.92,68.1,254500.0,47.0877,47.1705,46.8326,46.9567,254500.0
2010-01-21 13:10:00,68.08,68.14,67.94,67.99,176700.0,46.9429,46.9843,46.8464,46.8809,176700.0
2010-01-21 13:20:00,67.98,68.22,67.88,68.21,187900.0,46.874,47.0395,46.805,47.0326,187900.0
2010-01-21 13:30:00,68.22,68.42,68.15,68.21,279300.0,47.0395,47.1774,46.9912,47.0326,279300.0
2010-01-21 13:40:00,68.21,68.31,68.02,68.27,184300.0,47.0326,47.1015,46.9016,47.0739,184300.0
2010-01-21 13:50:00,68.26,68.45,68.14,68.38,203300.0,47.067,47.198,46.9843,47.1498,203300.0
2010-01-21 14:00:00,68.38,68.4,68.15,68.27,191000.0,47.1498,47.1636,46.9912,47.0739,191000.0
2010-01-21 14:10:00,68.28,68.35,68.11,68.14,197200.0,47.0808,47.1291,46.9636,46.9843,197200.0
2010-01-21 14:20:00,68.14,68.74,68.11,68.72,275100.0,46.9843,47.398,46.9636,47.3842,275100.0
2010-01-21 14:30:00,68.71,68.89,68.57,68.65,184500.0,47.3773,47.5014,47.2808,47.336,184500.0
2010-01-21 14:40:00,68.64,68.72,68.34,68.65,280900.0,47.3291,47.3842,47.1222,47.336,280900.0
2010-01-21 14:50:00,68.65,68.76,68.48,68.57,226200.0,47.336,47.4118,47.2187,47.2808,226200.0
2010-01-21 15:00:00,68.57,68.7,68.29,68.41,265000.0,47.2808,47.3704,47.0877,47.1705,265000.0
2010-01-21 15:10:00,68.41,68.41,68.12,68.19,262900.0,47.1705,47.1705,46.9705,47.0188,262900.0
2010-01-21 15:20:00,68.19,68.42,68.18,68.3,206400.0,47.0188,47.1774,47.0119,47.0946,206400.0
2010-01-21 15:30:00,68.28,68.54,68.2,68.24,258400.0,47.0808,47.2601,47.0257,47.0532,258400.0
2010-01-21 15:40:00,68.22,68.61,68.11,68.57,374800.0,47.0395,47.3084,46.9636,47.2808,374800.0
2010-01-21 15:50:00,68.56,68.6,68.19,68.28,792000.0,47.2739,47.3015,47.0188,47.0808,792000.0
2010-01-22 09:30:00,67.39,68.38,66.5,68.09,1297300.0,46.4671,47.1498,45.8535,46.9498,1297300.0
2010-01-22 09:40:00,68.09,68.18,67.15,67.35,569000.0,46.9498,47.0119,46.3017,46.4396,569000.0
2010-01-22 09:50:00,67.34,67.95,67.33,67.81,328000.0,46.4327,46.8533,46.4258,46.7568,328000.0
2010-01-22 10:00:00,67.8,67.94,67.15,67.16,376300.0,46.7499,46.8464,46.3017,46.3086,376300.0
2010-01-22 10:10:00,67.15,67.45,67.08,67.09,461300.0,46.3017,46.5085,46.2534,46.2603,461300.0
2010-01-22 10:20:00,67.09,67.3,66.79,67.27,509400.0,46.2603,46.4051,46.0534,46.3844,509400.0
2010-01-22 10:30:00,67.26,67.5,67.15,67.41,296700.0,46.3775,46.543,46.3017,46.4809,296700.0
2010-01-22 10:40:00,67.41,67.71,67.2,67.31,345000.0,46.4809,46.6878,46.3361,46.412,345000.0
2010-01-22 10:50:00,67.33,67.44,67.17,67.28,233900.0,46.4258,46.5016,46.3155,46.3913,233900.0
2010-01-22 11:00:00,67.28,67.73,67.2,67.31,389800.0,46.3913,46.7016,46.3361,46.412,389800.0
2010-01-22 11:10:00,67.29,67.29,66.97,67.0,319600.0,46.3982,46.3982,46.1775,46.1982,319600.0
2010-01-22 11:20:00,67.0,67.28,66.92,67.26,232200.0,46.1982,46.3913,46.1431,46.3775,232200.0
2010-01-22 11:30:00,67.24,67.35,67.15,67.19,236700.0,46.3637,46.4396,46.3017,46.3292,236700.0
2010-01-22 11:40:00,67.18,67.25,66.95,67.09,193400.0,46.3223,46.3706,46.1638,46.2603,193400.0
2010-01-22 11:50:00,67.09,67.27,66.75,66.78,219200.0,46.2603,46.3844,46.0259,46.0465,219200.0
2010-01-22 12:00:00,66.78,66.78,66.32,66.35,273900.0,46.0465,46.0465,45.7294,45.75,273900.0
2010-01-22 12:10:00,66.36,66.56,66.28,66.5,275200.0,45.7569,45.8948,45.7018,45.8535,275200.0
2010-01-22 12:20:00,66.5,66.73,66.47,66.72,178600.0,45.8535,46.0121,45.8328,46.0052,178600.0
2010-01-22 12:30:00,66.72,66.73,66.51,66.53,161900.0,46.0052,46.0121,45.8604,45.8742,161900.0
2010-01-22 12:40:00,66.53,66.65,66.13,66.21,197800.0,45.8742,45.9569,45.5983,45.6535,197800.0
2010-01-22 12:50:00,66.21,66.27,65.92,65.95,305100.0,45.6535,45.6949,45.4535,45.4742,305100.0
2010-01-22 13:00:00,65.97,66.05,65.79,65.94,293400.0,45.488,45.5432,45.3639,45.4673,293400.0
2010-01-22 13:10:00,65.92,66.05,65.76,65.97,246300.0,45.4535,45.5432,45.3432,45.488,246300.0
2010-01-22 13:20:00,65.97,66.08,65.83,65.86,216600.0,45.488,45.5639,45.3915,45.4122,216600.0
2010-01-22 13:30:00,65.88,65.9,65.56,65.65,330800.0,45.426,45.4398,45.2053,45.2674,330800.0
2010-01-22 13:40:00,65.65,65.75,65.61,65.67,218600.0,45.2674,45.3363,45.2398,45.2812,218600.0
2010-01-22 13:50:00,65.68,65.7,65.51,65.63,239700.0,45.2881,45.3019,45.1708,45.2536,239700.0
2010-01-22 14:00:00,65.63,65.78,65.59,65.69,190800.0,45.2536,45.357,45.226,45.295,190800.0
2010-01-22 14:10:00,65.66,65.9,65.5,65.74,160700.0,45.2743,45.4398,45.1639,45.3294,160700.0
2010-01-22 14:20:00,65.75,65.77,65.55,65.72,155700.0,45.3363,45.3501,45.1984,45.3156,155700.0
2010-01-22 14:30:00,65.73,65.95,65.64,65.76,193300.0,45.3225,45.4742,45.2605,45.3432,193300.0
2010-01-22 14:40:00,65.77,65.78,65.51,65.53,176700.0,45.3501,45.357,45.1708,45.1846,176700.0
2010-01-22 14:50:00,65.54,65.62,65.43,65.54,317500.0,45.1915,45.2467,45.1157,45.1915,317500.0
2010-01-22 15:00:00,65.53,65.76,65.46,65.52,291400.0,45.1846,45.3432,45.1364,45.1777,291400.0
2010-01-22 15:10:00,65.53,65.54,65.17,65.21,354500.0,45.1846,45.1915,44.9364,44.964,354500.0
2010-01-22 15:20:00,65.2,65.59,65.2,65.56,437600.0,44.9571,45.226,44.9571,45.2053,437600.0
2010-01-22 15:30:00,65.57,65.6,65.23,65.24,431900.0,45.2122,45.2329,44.9778,44.9847,431900.0
2010-01-22 15:40:00,65.24,65.52,65.1,65.21,568100.0,44.9847,45.1777,44.8881,44.964,568100.0
2010-01-22 15:50:00,65.2,65.45,64.92,65.21,1123700.0,44.9571,45.1295,44.764,44.964,1123700.0
2010-01-25 09:30:00,65.81,66.16,64.5,65.51,1177700.0,45.3777,45.619,44.4744,45.1708,1177700.0
2010-01-25 09:40:00,65.51,66.58,65.4,66.16,661700.0,45.1708,45.9086,45.095,45.619,661700.0
2010-01-25 09:50:00,66.17,66.5,66.14,66.29,348900.0,45.6259,45.8535,45.6052,45.7087,348900.0
2010-01-25 10:00:00,66.29,66.3,65.66,65.72,644900.0,45.7087,45.7156,45.2743,45.3156,644900.0
2010-01-25 10:10:00,65.71,66.05,65.49,65.88,477400.0,45.3087,45.5432,45.1571,45.426,477400.0
2010-01-25 10:20:00,65.88,66.15,65.84,65.97,221300.0,45.426,45.6121,45.3984,45.488,221300.0
2010-01-25 10:30:00,65.95,66.12,65.82,66.0,221800.0,45.4742,45.5915,45.3846,45.5087,221800.0
2010-01-25 10:40:00,65.99,66.03,65.79,65.94,133200.0,45.5018,45.5294,45.3639,45.4673,133200.0
2010-01-25 10:50:00,65.92,66.2,65.87,66.06,263700.0,45.4535,45.6466,45.4191,45.5501,263700.0
2010-01-25 11:00:00,66.05,66.23,65.87,66.08,237200.0,45.5432,45.6673,45.4191,45.5639,237200.0
2010-01-25 11:10:00,66.07,66.29,65.82,66.16,240900.0,45.557,45.7087,45.3846,45.619,240900.0
2010-01-25 11:20:00,66.17,66.31,65.99,66.14,189900.0,45.6259,45.7225,45.5018,45.6052,189900.0
2010-01-25 11:30:00,66.11,66.29,65.76,65.96,231500.0,45.5846,45.7087,45.3432,45.4811,231500.0
2010-01-25 11:40:00,65.96,66.0,65.74,65.87,121100.0,45.4811,45.5087,45.3294,45.4191,121100.0
2010-01-25 11:50:00,65.87,66.27,65.83,66.0,155400.0,45.4191,45.6949,45.3915,45.5087,155400.0
2010-01-25 12:00:00,66.0,66.19,65.97,66.14,163800.0,45.5087,45.6397,45.488,45.6052,163800.0
2010-01-25 12:10:00,66.13,66.28,66.08,66.21,107600.0,45.5983,45.7018,45.5639,45.6535,107600.0
2010-01-25 12:20:00,66.2,66.37,66.1,66.12,143700.0,45.6466,45.7638,45.5777,45.5915,143700.0
2010-01-25 12:30:00,66.13,66.25,66.01,66.21,98800.0,45.5983,45.6811,45.5156,45.6535,98800.0
2010-01-25 12:40:00,66.21,66.27,66.13,66.23,86700.0,45.6535,45.6949,45.5983,45.6673,86700.0
2010-01-25 12:50:00,66.23,66.3,66.04,66.22,112400.0,45.6673,45.7156,45.5363,45.6604,112400.0
2010-01-25 13:00:00,66.21,66.34,66.0,66.12,129300.0,45.6535,45.7431,45.5087,45.5915,129300.0
2010-01-25 13:10:00,66.12,66.13,65.98,66.06,86000.0,45.5915,45.5983,45.4949,45.5501,86000.0
2010-01-25 13:20:00,66.07,66.21,66.0,66.2,133300.0,45.557,45.6535,45.5087,45.6466,133300.0
2010-01-25 13:30:00,66.19,66.21,65.9,65.94,131400.0,45.6397,45.6535,45.4398,45.4673,131400.0
2010-01-25 13:40:00,65.94,66.14,65.88,66.13,103600.0,45.4673,45.6052,45.426,45.5983,103600.0
2010-01-25 13:50:00,66.12,66.21,66.03,66.07,100400.0,45.5915,45.6535,45.5294,45.557,100400.0
2010-01-25 14:00:00,66.06,66.3,66.06,66.3,95200.0,45.5501,45.7156,45.5501,45.7156,95200.0
2010-01-25 14:10:00,66.3,66.3,66.06,66.18,428600.0,45.7156,45.7156,45.5501,45.6328,428600.0
2010-01-25 14:20:00,66.18,66.47,66.14,66.39,169900.0,45.6328,45.8328,45.6052,45.7776,169900.0
2010-01-25 14:30:00,66.39,66.49,66.26,66.27,157900.0,45.7776,45.8466,45.688,45.6949,157900.0
2010-01-25 14:40:00,66.27,66.46,66.26,66.32,127100.0,45.6949,45.8259,45.688,45.7294,127100.0
2010-01-25 14:50:00,66.31,66.51,66.29,66.5,137500.0,45.7225,45.8604,45.7087,45.8535,137500.0
2010-01-25 15:00:00,66.49,66.56,66.37,66.38,102900.0,45.8466,45.8948,45.7638,45.7707,102900.0
2010-01-25 15:10:00,66.38,66.45,66.2,66.23,140900.0,45.7707,45.819,45.6466,45.6673,140900.0
2010-01-25 15:20:00,66.22,66.23,66.1,66.13,145600.0,45.6604,45.6673,45.5777,45.5983,145600.0
2010-01-25 15:30:00,66.14,66.21,66.06,66.13,260200.0,45.6052,45.6535,45.5501,45.5983,260200.0
2010-01-25 15:40:00,66.12,66.12,65.72,65.79,361500.0,45.5915,45.5915,45.3156,45.3639,361500.0
2010-01-25 15:50:00,65.8,65.95,65.68,65.82,422100.0,45.3708,45.4742,45.2881,45.3846,422100.0
2010-01-26 09:30:00,65.25,65.49,64.77,65.33,442300.0,44.9916,45.1571,44.6606,45.0467,442300.0
2010-01-26 09:40:00,65.33,65.7,65.09,65.36,230900.0,45.0467,45.3019,44.8812,45.0674,230900.0
2010-01-26 09:50:00,65.36,65.38,65.19,65.25,234600.0,45.0674,45.0812,44.9502,44.9916,234600.0
2010-01-26 10:00:00,65.27,65.96,65.24,65.92,442300.0,45.0054,45.4811,44.9847,45.4535,442300.0
2010-01-26 10:10:00,65.91,66.64,65.87,66.54,485200.0,45.4467,45.95,45.4191,45.8811,485200.0
2010-01-26 10:20:00,66.54,66.75,66.45,66.53,348600.0,45.8811,46.0259,45.819,45.8742,348600.0
2010-01-26 10:30:00,66.54,66.65,66.36,66.65,242900.0,45.8811,45.9569,45.7569,45.9569,242900.0
2010-01-26 10:40:00,66.63,66.93,66.53,66.82,281500.0,45.9431,46.15,45.8742,46.0741,281500.0
2010-01-26 10:50:00,66.82,67.08,66.8,67.07,406800.0,46.0741,46.2534,46.0603,46.2465,406800.0
2010-01-26 11:00:00,67.05,67.2,66.97,67.16,243500.0,46.2327,46.3361,46.1775,46.3086,243500.0
2010-01-26 11:10:00,67.16,67.2,66.99,67.11,203900.0,46.3086,46.3361,46.1913,46.2741,203900.0
2010-01-26 11:20:00,67.11,67.51,67.09,67.48,268600.0,46.2741,46.5499,46.2603,46.5292,268600.0
2010-01-26 11:30:00,67.48,67.67,67.43,67.64,263000.0,46.5292,46.6602,46.4947,46.6395,263000.0
2010-01-26 11:40:00,67.64,67.64,67.32,67.51,217800.0,46.6395,46.6395,46.4189,46.5499,217800.0
2010-01-26 11:50:00,67.51,67.7,67.46,67.57,202200.0,46.5499,46.6809,46.5154,46.5913,202200.0
2010-01-26 12:00:00,67.57,67.67,67.4,67.6,200900.0,46.5913,46.6602,46.474,46.612,200900.0
2010-01-26 12:10:00,67.6,67.69,67.55,67.64,183100.0,46.612,46.674,46.5775,46.6395,183100.0
2010-01-26 12:20:00,67.63,67.75,67.54,67.58,119600.0,46.6326,46.7154,46.5706,46.5982,119600.0
2010-01-26 12:30:00,67.58,67.63,67.42,67.53,119300.0,46.5982,46.6326,46.4878,46.5637,119300.0
2010-01-26 12:40:00,67.53,67.55,67.32,67.39,143600.0,46.5637,46.5775,46.4189,46.4671,143600.0
2010-01-26 12:50:00,67.39,67.41,67.28,67.35,169400.0,46.4671,46.4809,46.3913,46.4396,169400.0
2010-01-26 13:00:00,67.36,67.38,67.11,67.12,147400.0,46.4465,46.4603,46.2741,46.281,147400.0
2010-01-26 13:10:00,67.13,67.28,66.95,66.98,263900.0,46.2879,46.3913,46.1638,46.1844,263900.0
2010-01-26 13:20:00,66.97,67.07,66.89,66.95,132000.0,46.1775,46.2465,46.1224,46.1638,132000.0
2010-01-26 13:30:00,66.96,67.03,66.86,66.93,111300.0,46.1707,46.2189,46.1017,46.15,111300.0
2010-01-26 13:40:00,66.93,67.06,66.92,66.99,71100.0,46.15,46.2396,46.1431,46.1913,71100.0
2010-01-26 13:50:00,67.01,67.04,66.88,67.02,69500.0,46.2051,46.2258,46.1155,46.212,69500.0
2010-01-26 14:00:00,67.02,67.04,66.72,66.73,117900.0,46.212,46.2258,46.0052,46.0121,117900.0
2010-01-26 14:10:00,66.72,66.86,66.51,66.54,165600.0,46.0052,46.1017,45.8604,45.8811,165600.0
2010-01-26 14:20:00,66.55,66.7,66.4,66.41,107900.0,45.8879,45.9914,45.7845,45.7914,107900.0
2010-01-26 14:30:00,66.42,66.56,66.37,66.54,114300.0,45.7983,45.8948,45.7638,45.8811,114300.0
2010-01-26 14:40:00,66.54,66.63,66.4,66.49,116000.0,45.8811,45.9431,45.7845,45.8466,116000.0
2010-01-26 14:50:00,66.49,66.6,66.41,66.58,90600.0,45.8466,45.9224,45.7914,45.9086,90600.0
2010-01-26 15:00:00,66.58,66.63,66.5,66.54,90100.0,45.9086,45.9431,45.8535,45.8811,90100.0
2010-01-26 15:10:00,66.53,66.56,66.23,66.33,183500.0,45.8742,45.8948,45.6673,45.7363,183500.0
2010-01-26 15:20:00,66.31,66.33,66.0,66.05,219600.0,45.7225,45.7363,45.5087,45.5432,219600.0
2010-01-26 15:30:00,66.05,66.14,65.8,65.85,345400.0,45.5432,45.6052,45.3708,45.4053,345400.0
2010-01-26 15:40:00,65.85,65.95,65.64,65.77,332500.0,45.4053,45.4742,45.2605,45.3501,332500.0
2010-01-26 15:50:00,65.77,66.04,65.71,65.75,358000.0,45.3501,45.5363,45.3087,45.3363,358000.0
2010-01-27 09:30:00,65.46,65.84,65.32,65.77,389500.0,45.1364,45.3984,45.0398,45.3501,389500.0
2010-01-27 09:40:00,65.75,65.8,65.38,65.74,251200.0,45.3363,45.3708,45.0812,45.3294,251200.0
2010-01-27 09:50:00,65.72,65.85,65.36,65.49,143400.0,45.3156,45.4053,45.0674,45.1571,143400.0
2010-01-27 10:00:00,65.47,65.61,65.34,65.58,260500.0,45.1433,45.2398,45.0536,45.2191,260500.0
2010-01-27 10:10:00,65.6,65.61,64.92,65.05,270400.0,45.2329,45.2398,44.764,44.8537,270400.0
2010-01-27 10:20:00,65.05,65.56,65.02,65.56,340400.0,44.8537,45.2053,44.833,45.2053,340400.0
2010-01-27 10:30:00,65.56,65.8,65.16,65.37,420900.0,45.2053,45.3708,44.9295,45.0743,420900.0
2010-01-27 10:40:00,65.37,65.75,65.31,65.58,274700.0,45.0743,45.3363,45.0329,45.2191,274700.0
2010-01-27 10:50:00,65.58,66.2,65.55,66.14,243300.0,45.2191,45.6466,45.1984,45.6052,243300.0
2010-01-27 11:00:00,66.12,66.28,65.88,66.19,163800.0,45.5915,45.7018,45.426,45.6397,163800.0
2010-01-27 11:10:00,66.16,66.26,65.91,66.21,147900.0,45.619,45.688,45.4467,45.6535,147900.0
2010-01-27 11:20:00,66.2,66.29,66.07,66.15,110400.0,45.6466,45.7087,45.557,45.6121,110400.0
2010-01-27 11:30:00,66.17,66.17,65.81,65.99,141700.0,45.6259,45.6259,45.3777,45.5018,141700.0
2010-01-27 11:40:00,65.98,66.07,65.87,65.96,68000.0,45.4949,45.557,45.4191,45.4811,68000.0
2010-01-27 11:50:00,66.0,66.14,65.84,65.89,88400.0,45.5087,45.6052,45.3984,45.4329,88400.0
2010-01-27 12:00:00,65.89,65.93,65.7,65.7,78900.0,45.4329,45.4604,45.3019,45.3019,78900.0
2010-01-27 12:10:00,65.71,65.78,65.49,65.5,136700.0,45.3087,45.357,45.1571,45.1639,136700.0
2010-01-27 12:20:00,65.5,65.64,65.48,65.54,100300.0,45.1639,45.2605,45.1502,45.1915,100300.0
2010-01-27 12:30:00,65.54,65.56,65.31,65.35,159100.0,45.1915,45.2053,45.0329,45.0605,159100.0
2010-01-27 12:40:00,65.35,65.35,65.03,65.11,214500.0,45.0605,45.0605,44.8399,44.895,214500.0
2010-01-27 12:50:00,65.12,65.3,65.03,65.29,238100.0,44.9019,45.026,44.8399,45.0191,238100.0
2010-01-27 13:00:00,65.3,65.3,65.04,65.22,129700.0,45.026,45.026,44.8468,44.9709,129700.0
2010-01-27 13:10:00,65.21,65.24,64.93,64.99,296600.0,44.964,44.9847,44.7709,44.8123,296600.0
2010-01-27 13:20:00,65.0,65.25,64.88,65.04,457300.0,44.8192,44.9916,44.7364,44.8468,457300.0
2010-01-27 13:30:00,65.05,65.21,64.84,65.19,294800.0,44.8537,44.964,44.7089,44.9502,294800.0
2010-01-27 13:40:00,65.2,65.37,65.17,65.36,155300.0,44.9571,45.0743,44.9364,45.0674,155300.0
2010-01-27 13:50:00,65.36,65.41,65.11,65.17,150800.0,45.0674,45.1019,44.895,44.9364,150800.0
2010-01-27 14:00:00,65.18,65.29,65.06,65.18,107200.0,44.9433,45.0191,44.8606,44.9433,107200.0
2010-01-27 14:10:00,65.2,65.4,64.82,65.32,165200.0,44.9571,45.095,44.6951,45.0398,165200.0
2010-01-27 14:20:00,65.31,65.46,64.95,65.07,330200.0,45.0329,45.1364,44.7847,44.8674,330200.0
2010-01-27 14:30:00,65.09,65.38,64.92,65.27,398900.0,44.8812,45.0812,44.764,45.0054,398900.0
2010-01-27 14:40:00,65.28,65.65,65.19,65.19,453400.0,45.0123,45.2674,44.9502,44.9502,453400.0
2010-01-27 14:50:00,65.21,65.4,65.07,65.36,317300.0,44.964,45.095,44.8674,45.0674,317300.0
2010-01-27 15:00:00,65.37,65.4,65.12,65.2,318900.0,45.0743,45.095,44.9019,44.9571,318900.0
2010-01-27 15:10:00,65.2,65.23,64.89,65.13,209100.0,44.9571,44.9778,44.7433,44.9088,209100.0
2010-01-27 15:20:00,65.11,65.52,65.11,65.48,243000.0,44.895,45.1777,44.895,45.1502,243000.0
2010-01-27 15:30:00,65.48,65.88,65.42,65.83,263100.0,45.1502,45.426,45.1088,45.3915,263100.0
2010-01-27 15:40:00,65.83,65.91,65.58,65.64,322200.0,45.3915,45.4467,45.2191,45.2605,322200.0
2010-01-27 15:50:00,65.66,65.82,65.61,65.78,373800.0,45.2743,45.3846,45.2398,45.357,373800.0
2010-01-28 09:30:00,66.12,66.75,65.95,66.04,235800.0,45.5915,46.0259,45.4742,45.5363,235800.0
2010-01-28 09:40:00,66.05,66.13,65.58,65.66,223100.0,45.5432,45.5983,45.2191,45.2743,223100.0
2010-01-28 09:50:00,65.61,65.8,65.41,65.63,192000.0,45.2398,45.3708,45.1019,45.2536,192000.0
2010-01-28 10:00:00,65.61,65.67,65.0,65.0,326200.0,45.2398,45.2812,44.8192,44.8192,326200.0
2010-01-28 10:10:00,65.0,65.3,64.85,65.22,275700.0,44.8192,45.026,44.7158,44.9709,275700.0
2010-01-28 10:20:00,65.22,65.52,65.22,65.45,172100.0,44.9709,45.1777,44.9709,45.1295,172100.0
2010-01-28 10:30:00,65.44,65.62,65.35,65.47,131800.0,45.1226,45.2467,45.0605,45.1433,131800.0
2010-01-28 10:40:00,65.48,65.6,65.2,65.29,207400.0,45.1502,45.2329,44.9571,45.0191,207400.0
2010-01-28 10:50:00,65.31,65.41,64.99,65.19,240000.0,45.0329,45.1019,44.8123,44.9502,240000.0
2010-01-28 11:00:00,65.16,65.3,65.06,65.11,280600.0,44.9295,45.026,44.8606,44.895,280600.0
2010-01-28 11:10:00,65.12,65.35,65.07,65.13,215900.0,44.9019,45.0605,44.8674,44.9088,215900.0
2010-01-28 11:20:00,65.12,65.15,64.83,64.84,210300.0,44.9019,44.9226,44.702,44.7089,210300.0
2010-01-28 11:30:00,64.84,64.94,64.23,64.5,383900.0,44.7089,44.7778,44.2882,44.4744,383900.0
2010-01-28 11:40:00,64.5,65.09,64.27,64.82,375300.0,44.4744,44.8812,44.3158,44.6951,375300.0
2010-01-28 11:50:00,64.83,65.17,64.81,64.98,188400.0,44.702,44.9364,44.6882,44.8054,188400.0
2010-01-28 12:00:00,64.98,65.0,64.75,64.86,105900.0,44.8054,44.8192,44.6468,44.7226,105900.0
2010-01-28 12:10:00,64.85,65.03,64.85,64.94,79000.0,44.7158,44.8399,44.7158,44.7778,79000.0
2010-01-28 12:20:00,64.95,64.95,64.75,64.78,196200.0,44.7847,44.7847,44.6468,44.6675,196200.0
2010-01-28 12:30:00,64.77,64.81,64.65,64.79,98500.0,44.6606,44.6882,44.5778,44.6744,98500.0
2010-01-28 12:40:00,64.79,64.8,64.35,64.49,156200.0,44.6744,44.6813,44.371,44.4675,156200.0
2010-01-28 12:50:00,64.48,64.64,64.43,64.6,114800.0,44.4606,44.571,44.4262,44.5434,114800.0
2010-01-28 13:00:00,64.62,64.64,64.37,64.55,142400.0,44.5572,44.571,44.3848,44.5089,142400.0
2010-01-28 13:10:00,64.55,64.63,64.38,64.46,219400.0,44.5089,44.5641,44.3917,44.4468,219400.0
2010-01-28 13:20:00,64.46,64.52,64.33,64.37,154200.0,44.4468,44.4882,44.3572,44.3848,154200.0
2010-01-28 13:30:00,64.37,64.58,64.37,64.53,133900.0,44.3848,44.5296,44.3848,44.4951,133900.0
2010-01-28 13:40:00,64.53,64.8,64.52,64.74,220600.0,44.4951,44.6813,44.4882,44.6399,220600.0
2010-01-28 13:50:00,64.75,64.89,64.7,64.8,172000.0,44.6468,44.7433,44.6123,44.6813,172000.0
2010-01-28 14:00:00,64.81,64.88,64.74,64.76,151500.0,44.6882,44.7364,44.6399,44.6537,151500.0
2010-01-28 14:10:00,64.77,64.81,64.46,64.56,223100.0,44.6606,44.6882,44.4468,44.5158,223100.0
2010-01-28 14:20:00,64.57,64.91,64.57,64.91,138700.0,44.5227,44.7571,44.5227,44.7571,138700.0
2010-01-28 14:30:00,64.9,64.91,64.61,64.66,139200.0,44.7502,44.7571,44.5503,44.5847,139200.0
2010-01-28 14:40:00,64.67,64.94,64.58,64.93,157600.0,44.5916,44.7778,44.5296,44.7709,157600.0
2010-01-28 14:50:00,64.94,64.95,64.84,64.85,112900.0,44.7778,44.7847,44.7089,44.7158,112900.0
2010-01-28 15:00:00,64.85,65.11,64.82,65.01,159500.0,44.7158,44.895,44.6951,44.8261,159500.0
2010-01-28 15:10:00,65.01,65.05,64.84,64.91,199400.0,44.8261,44.8537,44.7089,44.7571,199400.0
2010-01-28 15:20:00,64.92,65.18,64.91,65.0,164600.0,44.764,44.9433,44.7571,44.8192,164600.0
2010-01-28 15:30:00,65.0,65.14,64.94,65.13,320500.0,44.8192,44.9157,44.7778,44.9088,320500.0
2010-01-28 15:40:00,65.13,65.25,64.77,64.77,549500.0,44.9088,44.9916,44.6606,44.6606,549500.0
2010-01-28 15:50:00,64.78,64.84,64.45,64.59,640400.0,44.6675,44.7089,44.4399,44.5365,640400.0
2010-01-29 09:30:00,65.4,65.54,64.7,65.09,367900.0,45.095,45.1915,44.6123,44.8812,367900.0
2010-01-29 09:40:00,65.06,65.75,64.99,65.67,430600.0,44.8606,45.3363,44.8123,45.2812,430600.0
2010-01-29 09:50:00,65.64,65.9,65.51,65.7,587000.0,45.2605,45.4398,45.1708,45.3019,587000.0
2010-01-29 10:00:00,65.71,65.97,65.55,65.55,429600.0,45.3087,45.488,45.1984,45.1984,429600.0
2010-01-29 10:10:00,65.56,65.97,65.54,65.88,250600.0,45.2053,45.488,45.1915,45.426,250600.0
2010-01-29 10:20:00,65.84,66.19,65.7,65.77,353900.0,45.3984,45.6397,45.3019,45.3501,353900.0
2010-01-29 10:30:00,65.78,66.11,65.78,65.93,188900.0,45.357,45.5846,45.357,45.4604,188900.0
2010-01-29 10:40:00,65.93,65.97,65.6,65.85,122500.0,45.4604,45.488,45.2329,45.4053,122500.0
2010-01-29 10:50:00,65.87,65.89,65.44,65.69,185900.0,45.4191,45.4329,45.1226,45.295,185900.0
2010-01-29 11:00:00,65.71,66.0,65.66,65.79,185700.0,45.3087,45.5087,45.2743,45.3639,185700.0
2010-01-29 11:10:00,65.78,65.8,65.29,65.33,202400.0,45.357,45.3708,45.0191,45.0467,202400.0
2010-01-29 11:20:00,65.36,65.61,65.02,65.35,274000.0,45.0674,45.2398,44.833,45.0605,274000.0
2010-01-29 11:30:00,65.32,65.51,65.2,65.38,335800.0,45.0398,45.1708,44.9571,45.0812,335800.0
2010-01-29 11:40:00,65.38,65.47,65.25,65.37,167300.0,45.0812,45.1433,44.9916,45.0743,167300.0
2010-01-29 11:50:00,65.38,65.62,65.2,65.22,147900.0,45.0812,45.2467,44.9571,44.9709,147900.0
2010-01-29 12:00:00,65.21,65.28,64.85,64.91,370500.0,44.964,45.0123,44.7158,44.7571,370500.0
2010-01-29 12:10:00,64.89,65.25,64.82,65.23,248600.0,44.7433,44.9916,44.6951,44.9778,248600.0
2010-01-29 12:20:00,65.22,65.34,65.12,65.28,162500.0,44.9709,45.0536,44.9019,45.0123,162500.0
2010-01-29 12:30:00,65.28,65.39,65.09,65.33,113000.0,45.0123,45.0881,44.8812,45.0467,113000.0
2010-01-29 12:40:00,65.33,65.53,65.19,65.35,186300.0,45.0467,45.1846,44.9502,45.0605,186300.0
2010-01-29 12:50:00,65.35,65.83,65.35,65.68,291900.0,45.0605,45.3915,45.0605,45.2881,291900.0
2010-01-29 13:00:00,65.68,65.68,65.43,65.52,133700.0,45.2881,45.2881,45.1157,45.1777,133700.0
2010-01-29 13:10:00,65.49,65.5,65.3,65.37,61700.0,45.1571,45.1639,45.026,45.0743,61700.0
2010-01-29 13:20:00,65.37,65.5,65.31,65.35,91700.0,45.0743,45.1639,45.0329,45.0605,91700.0
2010-01-29 13:30:00,65.35,65.38,65.05,65.1,158000.0,45.0605,45.0812,44.8537,44.8881,158000.0
2010-01-29 13:40:00,65.1,65.11,64.75,64.77,195000.0,44.8881,44.895,44.6468,44.6606,195000.0
2010-01-29 13:50:00,64.77,64.97,64.59,64.79,155200.0,44.6606,44.7985,44.5365,44.6744,155200.0
2010-01-29 14:00:00,64.8,64.91,64.53,64.66,287600.0,44.6813,44.7571,44.4951,44.5847,287600.0
2010-01-29 14:10:00,64.67,64.81,64.4,64.49,191000.0,44.5916,44.6882,44.4055,44.4675,191000.0
2010-01-29 14:20:00,64.46,64.6,64.33,64.34,262100.0,44.4468,44.5434,44.3572,44.3641,262100.0
2010-01-29 14:30:00,64.35,64.38,64.1,64.22,211500.0,44.371,44.3917,44.1986,44.2814,211500.0
2010-01-29 14:40:00,64.22,64.31,63.9,63.9,172000.0,44.2814,44.3434,44.0607,44.0607,172000.0
2010-01-29 14:50:00,63.91,64.57,63.53,63.84,465300.0,44.0676,44.5227,43.8056,44.0193,465300.0
2010-01-29 15:00:00,63.83,63.83,63.64,63.64,451700.0,44.0124,44.0124,43.8814,43.8814,451700.0
2010-01-29 15:10:00,63.65,63.7,63.16,63.37,436900.0,43.8883,43.9228,43.5505,43.6953,436900.0
2010-01-29 15:20:00,63.36,63.41,63.11,63.17,355100.0,43.6884,43.7228,43.516,43.5574,355100.0
2010-01-29 15:30:00,63.16,63.5,62.89,63.5,514600.0,43.5505,43.7849,43.3643,43.7849,514600.0
2010-01-29 15:40:00,63.51,63.62,63.38,63.52,432400.0,43.7918,43.8676,43.7022,43.7987,432400.0
2010-01-29 15:50:00,63.53,63.82,63.39,63.4,756900.0,43.8056,44.0055,43.709,43.7159,756900.0
2010-02-01 09:30:00,64.3,64.7,63.93,64.22,345500.0,44.3365,44.6123,44.0814,44.2814,345500.0
2010-02-01 09:40:00,64.22,64.4,64.08,64.33,153400.0,44.2814,44.4055,44.1848,44.3572,153400.0
2010-02-01 09:50:00,64.33,64.64,64.24,64.58,193600.0,44.3572,44.571,44.2951,44.5296,193600.0
2010-02-01 10:00:00,64.63,64.81,64.31,64.56,269400.0,44.5641,44.6882,44.3434,44.5158,269400.0
2010-02-01 10:10:00,64.58,64.9,64.46,64.85,274400.0,44.5296,44.7502,44.4468,44.7158,274400.0
2010-02-01 10:20:00,64.87,65.05,64.82,64.84,177700.0,44.7295,44.8537,44.6951,44.7089,177700.0
2010-02-01 10:30:00,64.87,65.2,64.82,64.95,208000.0,44.7295,44.9571,44.6951,44.7847,208000.0
2010-02-01 10:40:00,64.91,65.13,64.83,64.96,161000.0,44.7571,44.9088,44.702,44.7916,161000.0
2010-02-01 10:50:00,64.95,65.03,64.59,64.65,227000.0,44.7847,44.8399,44.5365,44.5778,227000.0
2010-02-01 11:00:00,64.65,64.74,64.57,64.7,221100.0,44.5778,44.6399,44.5227,44.6123,221100.0
2010-02-01 11:10:00,64.7,65.0,64.66,65.0,209800.0,44.6123,44.8192,44.5847,44.8192,209800.0
2010-02-01 11:20:00,65.01,65.13,64.93,64.99,216500.0,44.8261,44.9088,44.7709,44.8123,216500.0
2010-02-01 11:30:00,65.0,65.11,64.9,64.96,99000.0,44.8192,44.895,44.7502,44.7916,99000.0
2010-02-01 11:40:00,64.96,64.98,64.7,64.89,98600.0,44.7916,44.8054,44.6123,44.7433,98600.0
2010-02-01 11:50:00,64.89,64.93,64.65,64.67,111700.0,44.7433,44.7709,44.5778,44.5916,111700.0
2010-02-01 12:00:00,64.67,64.81,64.54,64.6,170900.0,44.5916,44.6882,44.502,44.5434,170900.0
2010-02-01 12:10:00,64.59,64.63,64.41,64.63,171200.0,44.5365,44.5641,44.4124,44.5641,171200.0
2010-02-01 12:20:00,64.63,64.72,64.51,64.71,130500.0,44.5641,44.6261,44.4813,44.6192,130500.0
2010-02-01 12:30:00,64.71,64.77,64.6,64.67,133900.0,44.6192,44.6606,44.5434,44.5916,133900.0
2010-02-01 12:40:00,64.66,64.73,64.6,64.7,168200.0,44.5847,44.633,44.5434,44.6123,168200.0
2010-02-01 12:50:00,64.71,64.76,64.55,64.58,167100.0,44.6192,44.6537,44.5089,44.5296,167100.0
2010-02-01 13:00:00,64.58,64.77,64.47,64.7,221000.0,44.5296,44.6606,44.4537,44.6123,221000.0
2010-02-01 13:10:00,64.7,64.81,64.62,64.74,100600.0,44.6123,44.6882,44.5572,44.6399,100600.0
2010-02-01 13:20:00,64.74,64.85,64.71,64.72,118600.0,44.6399,44.7158,44.6192,44.6261,118600.0
2010-02-01 13:30:00,64.72,64.83,64.71,64.73,115000.0,44.6261,44.702,44.6192,44.633,115000.0
2010-02-01 13:40:00,64.73,64.76,64.48,64.6,148500.0,44.633,44.6537,44.4606,44.5434,148500.0
2010-02-01 13:50:00,64.6,64.72,64.59,64.62,106700.0,44.5434,44.6261,44.5365,44.5572,106700.0
2010-02-01 14:00:00,64.62,64.7,64.42,64.45,151500.0,44.5572,44.6123,44.4193,44.4399,151500.0
2010-02-01 14:10:00,64.45,64.54,64.34,64.47,171400.0,44.4399,44.502,44.3641,44.4537,171400.0
2010-02-01 14:20:00,64.48,64.52,64.3,64.47,202700.0,44.4606,44.4882,44.3365,44.4537,202700.0
2010-02-01 14:30:00,64.48,64.68,64.45,64.67,157700.0,44.4606,44.5985,44.4399,44.5916,157700.0
2010-02-01 14:40:00,64.68,64.79,64.61,64.64,269100.0,44.5985,44.6744,44.5503,44.571,269100.0
2010-02-01 14:50:00,64.64,64.82,64.58,64.68,191300.0,44.571,44.6951,44.5296,44.5985,191300.0
2010-02-01 15:00:00,64.69,64.82,64.54,64.58,265000.0,44.6054,44.6951,44.502,44.5296,265000.0
2010-02-01 15:10:00,64.58,64.68,64.54,64.6,175100.0,44.5296,44.5985,44.502,44.5434,175100.0
2010-02-01 15:20:00,64.6,64.8,64.55,64.74,168200.0,44.5434,44.6813,44.5089,44.6399,168200.0
2010-02-01 15:30:00,64.73,64.75,64.56,64.64,262300.0,44.633,44.6468,44.5158,44.571,262300.0
2010-02-01 15:40:00,64.63,64.79,64.6,64.74,386100.0,44.5641,44.6744,44.5434,44.6399,386100.0
2010-02-01 15:50:00,64.74,64.97,64.74,64.79,746500.0,44.6399,44.7985,44.6399,44.6744,746500.0
2010-02-02 09:30:00,65.5,65.68,65.16,65.26,450500.0,45.1639,45.2881,44.9295,44.9985,450500.0
2010-02-02 09:40:00,65.26,65.44,64.97,65.23,224600.0,44.9985,45.1226,44.7985,44.9778,224600.0
2010-02-02 09:50:00,65.22,65.62,65.17,65.33,196800.0,44.9709,45.2467,44.9364,45.0467,196800.0
2010-02-02 10:00:00,65.32,65.49,65.04,65.31,246600.0,45.0398,45.1571,44.8468,45.0329,246600.0
2010-02-02 10:10:00,65.3,65.58,65.03,65.37,167900.0,45.026,45.2191,44.8399,45.0743,167900.0
2010-02-02 10:20:00,65.38,65.78,65.33,65.75,200700.0,45.0812,45.357,45.0467,45.3363,200700.0
2010-02-02 10:30:00,65.75,66.05,65.75,65.9,203100.0,45.3363,45.5432,45.3363,45.4398,203100.0
2010-02-02 10:40:00,65.9,65.99,65.84,65.92,165600.0,45.4398,45.5018,45.3984,45.4535,165600.0
2010-02-02 10:50:00,65.91,65.97,65.61,65.74,242500.0,45.4467,45.488,45.2398,45.3294,242500.0
2010-02-02 11:00:00,65.73,65.8,65.25,65.35,245200.0,45.3225,45.3708,44.9916,45.0605,245200.0
2010-02-02 11:10:00,65.35,65.61,65.3,65.49,152500.0,45.0605,45.2398,45.026,45.1571,152500.0
2010-02-02 11:20:00,65.51,65.81,65.42,65.72,169600.0,45.1708,45.3777,45.1088,45.3156,169600.0
2010-02-02 11:30:00,65.72,66.02,65.62,66.02,195200.0,45.3156,45.5225,45.2467,45.5225,195200.0
2010-02-02 11:40:00,66.02,66.1,65.97,66.05,203800.0,45.5225,45.5777,45.488,45.5432,203800.0
2010-02-02 11:50:00,66.05,66.12,65.66,65.74,167400.0,45.5432,45.5915,45.2743,45.3294,167400.0
2010-02-02 12:00:00,65.74,65.94,65.6,65.61,122200.0,45.3294,45.4673,45.2329,45.2398,122200.0
2010-02-02 12:10:00,65.6,65.92,65.6,65.89,120100.0,45.2329,45.4535,45.2329,45.4329,120100.0
2010-02-02 12:20:00,65.88,66.04,65.85,66.02,276000.0,45.426,45.5363,45.4053,45.5225,276000.0
2010-02-02 12:30:00,66.03,66.4,66.02,66.22,257900.0,45.5294,45.7845,45.5225,45.6604,257900.0
2010-02-02 12:40:00,66.22,66.23,65.96,66.01,81400.0,45.6604,45.6673,45.4811,45.5156,81400.0
2010-02-02 12:50:00,66.0,66.12,65.98,66.04,160100.0,45.5087,45.5915,45.4949,45.5363,160100.0
2010-02-02 13:00:00,66.03,66.07,65.89,65.91,97500.0,45.5294,45.557,45.4329,45.4467,97500.0
2010-02-02 13:10:00,65.92,66.1,65.91,66.04,66100.0,45.4535,45.5777,45.4467,45.5363,66100.0
2010-02-02 13:20:00,66.04,66.12,65.97,66.1,78800.0,45.5363,45.5915,45.488,45.5777,78800.0
2010-02-02 13:30:00,66.11,66.16,65.99,66.15,134900.0,45.5846,45.619,45.5018,45.6121,134900.0
2010-02-02 13:40:00,66.15,66.21,66.07,66.12,125100.0,45.6121,45.6535,45.557,45.5915,125100.0
2010-02-02 13:50:00,66.11,66.2,66.04,66.15,93700.0,45.5846,45.6466,45.5363,45.6121,93700.0
2010-02-02 14:00:00,66.16,66.23,66.09,66.1,169100.0,45.619,45.6673,45.5708,45.5777,169100.0
2010-02-02 14:10:00,66.12,66.12,65.89,65.99,173500.0,45.5915,45.5915,45.4329,45.5018,173500.0
2010-02-02 14:20:00,65.99,66.18,65.97,66.13,82400.0,45.5018,45.6328,45.488,45.5983,82400.0
2010-02-02 14:30:00,66.14,66.25,66.12,66.16,110600.0,45.6052,45.6811,45.5915,45.619,110600.0
2010-02-02 14:40:00,66.17,66.22,65.9,66.01,124700.0,45.6259,45.6604,45.4398,45.5156,124700.0
2010-02-02 14:50:00,66.02,66.05,65.93,66.02,92700.0,45.5225,45.5432,45.4604,45.5225,92700.0
2010-02-02 15:00:00,66.03,66.04,65.86,66.03,108500.0,45.5294,45.5363,45.4122,45.5294,108500.0
2010-02-02 15:10:00,66.04,66.32,66.0,66.32,186100.0,45.5363,45.7294,45.5087,45.7294,186100.0
2010-02-02 15:20:00,66.32,66.32,66.0,66.05,164900.0,45.7294,45.7294,45.5087,45.5432,164900.0
2010-02-02 15:30:00,66.05,66.09,65.96,66.08,250600.0,45.5432,45.5708,45.4811,45.5639,250600.0
2010-02-02 15:40:00,66.08,66.14,65.97,66.12,276200.0,45.5639,45.6052,45.488,45.5915,276200.0
2010-02-02 15:50:00,66.12,66.25,66.05,66.12,543000.0,45.5915,45.6811,45.5432,45.5915,543000.0
2010-02-03 09:30:00,65.79,66.17,65.57,66.12,281400.0,45.3639,45.6259,45.2122,45.5915,281400.0
2010-02-03 09:40:00,66.12,66.74,66.12,66.53,253100.0,45.5915,46.019,45.5915,45.8742,253100.0
2010-02-03 09:50:00,66.51,66.88,66.5,66.8,199100.0,45.8604,46.1155,45.8535,46.0603,199100.0
2010-02-03 10:00:00,66.78,66.84,66.47,66.65,202700.0,46.0465,46.0879,45.8328,45.9569,202700.0
2010-02-03 10:10:00,66.65,66.65,66.3,66.38,201900.0,45.9569,45.9569,45.7156,45.7707,201900.0
2010-02-03 10:20:00,66.38,66.66,66.28,66.35,153500.0,45.7707,45.9638,45.7018,45.75,153500.0
2010-02-03 10:30:00,66.36,66.64,65.9,66.1,256000.0,45.7569,45.95,45.4398,45.5777,256000.0
2010-02-03 10:40:00,66.1,66.44,65.86,66.42,267400.0,45.5777,45.8121,45.4122,45.7983,267400.0
2010-02-03 10:50:00,66.42,66.75,66.39,66.74,193800.0,45.7983,46.0259,45.7776,46.019,193800.0
2010-02-03 11:00:00,66.74,66.79,66.55,66.59,174200.0,46.019,46.0534,45.8879,45.9155,174200.0
2010-02-03 11:10:00,66.56,66.59,66.25,66.53,163000.0,45.8948,45.9155,45.6811,45.8742,163000.0
2010-02-03 11:20:00,66.53,66.53,65.9,65.98,143100.0,45.8742,45.8742,45.4398,45.4949,143100.0
2010-02-03 11:30:00,65.99,66.18,65.9,65.96,103300.0,45.5018,45.6328,45.4398,45.4811,103300.0
2010-02-03 11:40:00,65.94,65.96,65.62,65.8,124000.0,45.4673,45.4811,45.2467,45.3708,124000.0
2010-02-03 11:50:00,65.8,65.92,65.66,65.71,97300.0,45.3708,45.4535,45.2743,45.3087,97300.0
2010-02-03 12:00:00,65.73,65.99,65.67,65.99,75600.0,45.3225,45.5018,45.2812,45.5018,75600.0
2010-02-03 12:10:00,65.99,66.15,65.94,66.07,87800.0,45.5018,45.6121,45.4673,45.557,87800.0
2010-02-03 12:20:00,66.09,66.11,65.89,66.01,99700.0,45.5708,45.5846,45.4329,45.5156,99700.0
2010-02-03 12:30:00,66.01,66.23,66.0,66.15,76400.0,45.5156,45.6673,45.5087,45.6121,76400.0
2010-02-03 12:40:00,66.15,66.15,65.98,66.05,90300.0,45.6121,45.6121,45.4949,45.5432,90300.0
2010-02-03 12:50:00,66.06,66.27,66.01,66.14,69500.0,45.5501,45.6949,45.5156,45.6052,69500.0
2010-02-03 13:00:00,66.15,66.47,66.1,66.46,90700.0,45.6121,45.8328,45.5777,45.8259,90700.0
2010-02-03 13:10:00,66.46,66.48,66.27,66.37,67600.0,45.8259,45.8397,45.6949,45.7638,67600.0
2010-02-03 13:20:00,66.37,66.4,66.23,66.28,65800.0,45.7638,45.7845,45.6673,45.7018,65800.0
2010-02-03 13:30:00,66.28,66.43,66.23,66.24,67700.0,45.7018,45.8052,45.6673,45.6742,67700.0
2010-02-03 13:40:00,66.24,66.39,66.21,66.23,65200.0,45.6742,45.7776,45.6535,45.6673,65200.0
2010-02-03 13:50:00,66.24,66.31,66.15,66.29,66700.0,45.6742,45.7225,45.6121,45.7087,66700.0
2010-02-03 14:00:00,66.29,66.29,66.04,66.16,148500.0,45.7087,45.7087,45.5363,45.619,148500.0
2010-02-03 14:10:00,66.17,66.3,66.09,66.13,62100.0,45.6259,45.7156,45.5708,45.5983,62100.0
2010-02-03 14:20:00,66.13,66.19,65.76,65.94,176000.0,45.5983,45.6397,45.3432,45.4673,176000.0
2010-02-03 14:30:00,65.94,66.04,65.76,65.82,125600.0,45.4673,45.5363,45.3432,45.3846,125600.0
2010-02-03 14:40:00,65.82,65.84,65.64,65.73,103400.0,45.3846,45.3984,45.2605,45.3225,103400.0
2010-02-03 14:50:00,65.73,66.0,65.69,65.91,99200.0,45.3225,45.5087,45.295,45.4467,99200.0
2010-02-03 15:00:00,65.9,66.2,65.89,66.07,137200.0,45.4398,45.6466,45.4329,45.557,137200.0
2010-02-03 15:10:00,66.07,66.14,65.9,65.98,91400.0,45.557,45.6052,45.4398,45.4949,91400.0
2010-02-03 15:20:00,65.96,66.04,65.82,66.04,116200.0,45.4811,45.5363,45.3846,45.5363,116200.0
2010-02-03 15:30:00,66.04,66.21,66.0,66.18,102000.0,45.5363,45.6535,45.5087,45.6328,102000.0
2010-02-03 15:40:00,66.18,66.32,65.9,66.03,400100.0,45.6328,45.7294,45.4398,45.5294,400100.0
2010-02-03 15:50:00,66.02,66.06,65.71,65.92,556400.0,45.5225,45.5501,45.3087,45.4535,556400.0
2010-02-04 09:30:00,64.99,65.19,64.38,64.75,322000.0,44.8123,44.9502,44.3917,44.6468,322000.0
2010-02-04 09:40:00,64.72,64.8,64.01,64.02,211100.0,44.6261,44.6813,44.1366,44.1434,211100.0
2010-02-04 09:50:00,64.05,64.05,63.58,63.77,225100.0,44.1641,44.1641,43.8401,43.9711,225100.0
2010-02-04 10:00:00,63.77,64.02,63.55,63.57,330000.0,43.9711,44.1434,43.8194,43.8332,330000.0
2010-02-04 10:10:00,63.58,63.66,63.13,63.45,339500.0,43.8401,43.8952,43.5298,43.7504,339500.0
2010-02-04 10:20:00,63.48,63.53,63.22,63.26,233400.0,43.7711,43.8056,43.5918,43.6194,233400.0
2010-02-04 10:30:00,63.25,63.57,63.19,63.38,296900.0,43.6125,43.8332,43.5711,43.7022,296900.0
2010-02-04 10:40:00,63.4,63.67,63.29,63.61,220800.0,43.7159,43.9021,43.6401,43.8607,220800.0
2010-02-04 10:50:00,63.62,63.62,63.06,63.12,211800.0,43.8676,43.8676,43.4815,43.5229,211800.0
2010-02-04 11:00:00,63.1,63.39,63.0,63.18,214200.0,43.5091,43.709,43.4401,43.5642,214200.0
2010-02-04 11:10:00,63.17,63.34,63.1,63.23,225800.0,43.5574,43.6746,43.5091,43.5987,225800.0
2010-02-04 11:20:00,63.24,63.28,63.05,63.22,206900.0,43.6056,43.6332,43.4746,43.5918,206900.0
2010-02-04 11:30:00,63.21,63.26,62.75,62.84,249500.0,43.5849,43.6194,43.2677,43.3298,249500.0
2010-02-04 11:40:00,62.83,62.97,62.6,62.86,353100.0,43.3229,43.4194,43.1643,43.3436,353100.0
2010-02-04 11:50:00,62.85,63.12,62.76,62.96,218200.0,43.3367,43.5229,43.2746,43.4126,218200.0
2010-02-04 12:00:00,62.97,62.98,62.62,62.85,136600.0,43.4194,43.4263,43.1781,43.3367,136600.0
2010-02-04 12:10:00,62.85,62.88,62.58,62.65,150500.0,43.3367,43.3574,43.1505,43.1988,150500.0
2010-02-04 12:20:00,62.65,62.9,62.61,62.72,98700.0,43.1988,43.3712,43.1712,43.2471,98700.0
2010-02-04 12:30:00,62.73,62.96,62.71,62.81,86800.0,43.254,43.4126,43.2402,43.3091,86800.0
2010-02-04 12:40:00,62.83,62.94,62.45,62.45,206800.0,43.3229,43.3988,43.0609,43.0609,206800.0
2010-02-04 12:50:00,62.45,62.77,62.42,62.71,201200.0,43.0609,43.2815,43.0402,43.2402,201200.0
2010-02-04 13:00:00,62.72,62.91,62.68,62.84,105300.0,43.2471,43.3781,43.2195,43.3298,105300.0
2010-02-04 13:10:00,62.84,62.86,62.7,62.76,109200.0,43.3298,43.3436,43.2333,43.2746,109200.0
2010-02-04 13:20:00,62.76,62.79,62.54,62.73,114600.0,43.2746,43.2953,43.1229,43.254,114600.0
2010-02-04 13:30:00,62.73,62.83,62.67,62.69,164700.0,43.254,43.3229,43.2126,43.2264,164700.0
2010-02-04 13:40:00,62.68,62.7,62.39,62.7,147500.0,43.2195,43.2333,43.0195,43.2333,147500.0
2010-02-04 13:50:00,62.7,62.8,62.57,62.71,120100.0,43.2333,43.3022,43.1436,43.2402,120100.0
2010-02-04 14:00:00,62.71,62.83,62.64,62.66,143600.0,43.2402,43.3229,43.1919,43.2057,143600.0
2010-02-04 14:10:00,62.67,62.88,62.56,62.78,181400.0,43.2126,43.3574,43.1367,43.2884,181400.0
2010-02-04 14:20:00,62.77,63.12,62.77,63.03,183800.0,43.2815,43.5229,43.2815,43.4608,183800.0
2010-02-04 14:30:00,63.04,63.22,62.95,63.18,306400.0,43.4677,43.5918,43.4057,43.5642,306400.0
2010-02-04 14:40:00,63.18,63.34,63.1,63.33,229900.0,43.5642,43.6746,43.5091,43.6677,229900.0
2010-02-04 14:50:00,63.32,63.33,63.14,63.16,153300.0,43.6608,43.6677,43.5367,43.5505,153300.0
2010-02-04 15:00:00,63.16,63.22,62.97,63.07,188500.0,43.5505,43.5918,43.4194,43.4884,188500.0
2010-02-04 15:10:00,63.07,63.12,62.84,62.94,205400.0,43.4884,43.5229,43.3298,43.3988,205400.0
2010-02-04 15:20:00,62.94,63.03,62.8,63.02,235300.0,43.3988,43.4608,43.3022,43.4539,235300.0
2010-02-04 15:30:00,63.01,63.05,62.68,62.76,316800.0,43.447,43.4746,43.2195,43.2746,316800.0
2010-02-04 15:40:00,62.78,62.85,62.58,62.66,443900.0,43.2884,43.3367,43.1505,43.2057,443900.0
2010-02-04 15:50:00,62.67,62.71,62.33,62.49,784500.0,43.2126,43.2402,42.9781,43.0885,784500.0
2010-02-05 09:30:00,62.61,63.17,62.1,62.39,409000.0,43.1712,43.5574,42.8196,43.0195,409000.0
2010-02-05 09:40:00,62.38,62.56,61.83,61.83,353000.0,43.0126,43.1367,42.6334,42.6334,353000.0
2010-02-05 09:50:00,61.85,62.07,61.49,61.52,346600.0,42.6472,42.7989,42.3989,42.4196,346600.0
2010-02-05 10:00:00,61.54,61.7,61.0,61.29,403200.0,42.4334,42.5437,42.0611,42.261,403200.0
2010-02-05 10:10:00,61.29,61.71,61.26,61.31,300800.0,42.261,42.5506,42.2404,42.2748,300800.0
2010-02-05 10:20:00,61.32,62.08,61.28,61.94,395100.0,42.2817,42.8058,42.2541,42.7092,395100.0
2010-02-05 10:30:00,61.94,62.22,61.9,62.08,347700.0,42.7092,42.9023,42.6817,42.8058,347700.0
2010-02-05 10:40:00,62.07,62.52,62.07,62.2,496000.0,42.7989,43.1092,42.7989,42.8885,496000.0
2010-02-05 10:50:00,62.22,62.43,62.07,62.16,216700.0,42.9023,43.0471,42.7989,42.8609,216700.0
2010-02-05 11:00:00,62.15,62.23,61.89,62.11,194900.0,42.854,42.9092,42.6748,42.8265,194900.0
2010-02-05 11:10:00,62.09,62.25,61.94,62.13,134600.0,42.8127,42.923,42.7092,42.8402,134600.0
2010-02-05 11:20:00,62.12,62.22,61.82,61.89,104900.0,42.8333,42.9023,42.6265,42.6748,104900.0
2010-02-05 11:30:00,61.88,61.97,61.29,61.33,354200.0,42.6679,42.7299,42.261,42.2886,354200.0
2010-02-05 11:40:00,61.34,61.46,60.68,60.85,517200.0,42.2955,42.3783,41.8404,41.9577,517200.0
2010-02-05 11:50:00,60.85,61.16,60.79,61.05,185700.0,41.9577,42.1714,41.9163,42.0956,185700.0
2010-02-05 12:00:00,61.05,61.39,61.0,61.36,280900.0,42.0956,42.33,42.0611,42.3093,280900.0
2010-02-05 12:10:00,61.35,61.45,61.11,61.39,159100.0,42.3024,42.3714,42.1369,42.33,159100.0
2010-02-05 12:20:00,61.39,61.57,61.28,61.48,131000.0,42.33,42.4541,42.2541,42.3921,131000.0
2010-02-05 12:30:00,61.47,61.54,61.24,61.25,180500.0,42.3852,42.4334,42.2266,42.2335,180500.0
2010-02-05 12:40:00,61.25,61.55,61.14,61.51,147000.0,42.2335,42.4403,42.1576,42.4127,147000.0
2010-02-05 12:50:00,61.54,61.54,61.18,61.26,144000.0,42.4334,42.4334,42.1852,42.2404,144000.0
2010-02-05 13:00:00,61.27,61.28,61.01,61.09,112300.0,42.2473,42.2541,42.068,42.1231,112300.0
2010-02-05 13:10:00,61.09,61.25,61.01,61.21,108500.0,42.1231,42.2335,42.068,42.2059,108500.0
2010-02-05 13:20:00,61.2,61.21,60.76,60.87,160600.0,42.199,42.2059,41.8956,41.9714,160600.0
2010-02-05 13:30:00,60.9,60.92,60.4,60.63,295500.0,41.9921,42.0059,41.6474,41.806,295500.0
2010-02-05 13:40:00,60.64,60.66,60.35,60.49,229800.0,41.8129,41.8266,41.6129,41.7094,229800.0
2010-02-05 13:50:00,60.48,60.53,60.26,60.33,291100.0,41.7025,41.737,41.5508,41.5991,291100.0
2010-02-05 14:00:00,60.34,60.78,60.32,60.53,306300.0,41.606,41.9094,41.5922,41.737,306300.0
2010-02-05 14:10:00,60.51,61.01,60.51,60.86,326000.0,41.7232,42.068,41.7232,41.9645,326000.0
2010-02-05 14:20:00,60.86,61.19,60.8,60.96,237000.0,41.9645,42.1921,41.9232,42.0335,237000.0
2010-02-05 14:30:00,60.95,61.02,60.71,60.74,214300.0,42.0266,42.0749,41.8611,41.8818,214300.0
2010-02-05 14:40:00,60.76,60.93,60.57,60.85,219100.0,41.8956,42.0128,41.7646,41.9577,219100.0
2010-02-05 14:50:00,60.85,61.03,60.76,60.97,227000.0,41.9577,42.0818,41.8956,42.0404,227000.0
2010-02-05 15:00:00,60.99,61.78,60.98,61.55,388800.0,42.0542,42.5989,42.0473,42.4403,388800.0
2010-02-05 15:10:00,61.53,61.92,61.4,61.79,356100.0,42.4265,42.6954,42.3369,42.6058,356100.0
2010-02-05 15:20:00,61.81,61.92,61.49,61.59,295700.0,42.6196,42.6954,42.3989,42.4679,295700.0
2010-02-05 15:30:00,61.6,62.07,61.47,61.93,380800.0,42.4748,42.7989,42.3852,42.7023,380800.0
2010-02-05 15:40:00,61.94,62.06,61.51,61.53,419900.0,42.7092,42.792,42.4127,42.4265,419900.0
2010-02-05 15:50:00,61.53,62.14,61.53,62.11,625400.0,42.4265,42.8471,42.4265,42.8265,625400.0
2010-02-08 09:30:00,62.23,62.59,61.57,62.55,321300.0,42.9092,43.1574,42.4541,43.1298,321300.0
2010-02-08 09:40:00,62.53,62.59,62.12,62.24,199600.0,43.1161,43.1574,42.8333,42.9161,199600.0
2010-02-08 09:50:00,62.23,62.49,62.0,62.27,221800.0,42.9092,43.0885,42.7506,42.9368,221800.0
2010-02-08 10:00:00,62.29,62.56,62.19,62.5,240700.0,42.9506,43.1367,42.8816,43.0954,240700.0
2010-02-08 10:10:00,62.52,63.16,62.52,62.83,350400.0,43.1092,43.5505,43.1092,43.3229,350400.0
2010-02-08 10:20:00,62.83,63.08,62.65,63.07,391100.0,43.3229,43.4953,43.1988,43.4884,391100.0
2010-02-08 10:30:00,63.08,63.12,62.74,63.01,228000.0,43.4953,43.5229,43.2609,43.447,228000.0
2010-02-08 10:40:00,63.01,63.46,62.97,63.41,292500.0,43.447,43.7573,43.4194,43.7228,292500.0
2010-02-08 10:50:00,63.42,63.55,63.28,63.54,260500.0,43.7297,43.8194,43.6332,43.8125,260500.0
2010-02-08 11:00:00,63.54,63.68,63.38,63.58,246500.0,43.8125,43.909,43.7022,43.8401,246500.0
2010-02-08 11:10:00,63.58,63.65,63.35,63.48,240300.0,43.8401,43.8883,43.6815,43.7711,240300.0
2010-02-08 11:20:00,63.48,63.58,63.19,63.2,169200.0,43.7711,43.8401,43.5711,43.578,169200.0
2010-02-08 11:30:00,63.18,63.37,63.01,63.15,159800.0,43.5642,43.6953,43.447,43.5436,159800.0
2010-02-08 11:40:00,63.15,63.47,63.13,63.35,78500.0,43.5436,43.7642,43.5298,43.6815,78500.0
2010-02-08 11:50:00,63.35,63.41,63.01,63.13,93000.0,43.6815,43.7228,43.447,43.5298,93000.0
2010-02-08 12:00:00,63.14,63.26,63.09,63.22,93500.0,43.5367,43.6194,43.5022,43.5918,93500.0
2010-02-08 12:10:00,63.22,63.23,63.0,63.15,141300.0,43.5918,43.5987,43.4401,43.5436,141300.0
2010-02-08 12:20:00,63.14,63.39,63.09,63.38,60600.0,43.5367,43.709,43.5022,43.7022,60600.0
2010-02-08 12:30:00,63.39,63.42,63.21,63.38,99000.0,43.709,43.7297,43.5849,43.7022,99000.0
2010-02-08 12:40:00,63.38,63.42,63.21,63.23,97800.0,43.7022,43.7297,43.5849,43.5987,97800.0
2010-02-08 12:50:00,63.22,63.33,63.17,63.22,55300.0,43.5918,43.6677,43.5574,43.5918,55300.0
2010-02-08 13:00:00,63.23,63.24,63.0,63.02,143400.0,43.5987,43.6056,43.4401,43.4539,143400.0
2010-02-08 13:10:00,63.01,63.06,62.73,62.94,271800.0,43.447,43.4815,43.254,43.3988,271800.0
2010-02-08 13:20:00,62.93,62.98,62.85,62.91,88700.0,43.3919,43.4263,43.3367,43.3781,88700.0
2010-02-08 13:30:00,62.91,63.06,62.91,63.02,102500.0,43.3781,43.4815,43.3781,43.4539,102500.0
2010-02-08 13:40:00,63.01,63.04,62.75,62.84,115900.0,43.447,43.4677,43.2677,43.3298,115900.0
2010-02-08 13:50:00,62.83,62.96,62.79,62.83,163800.0,43.3229,43.4126,43.2953,43.3229,163800.0
2010-02-08 14:00:00,62.85,63.03,62.85,62.98,128200.0,43.3367,43.4608,43.3367,43.4263,128200.0
2010-02-08 14:10:00,62.98,63.19,62.86,63.04,108500.0,43.4263,43.5711,43.3436,43.4677,108500.0
2010-02-08 14:20:00,63.03,63.03,62.82,62.9,101100.0,43.4608,43.4608,43.316,43.3712,101100.0
2010-02-08 14:30:00,62.89,62.89,62.64,62.69,124600.0,43.3643,43.3643,43.1919,43.2264,124600.0
2010-02-08 14:40:00,62.7,62.9,62.67,62.85,168900.0,43.2333,43.3712,43.2126,43.3367,168900.0
2010-02-08 14:50:00,62.86,63.02,62.68,62.71,139700.0,43.3436,43.4539,43.2195,43.2402,139700.0
2010-02-08 15:00:00,62.71,62.79,62.5,62.7,186700.0,43.2402,43.2953,43.0954,43.2333,186700.0
2010-02-08 15:10:00,62.7,62.72,62.45,62.45,147900.0,43.2333,43.2471,43.0609,43.0609,147900.0
2010-02-08 15:20:00,62.46,62.57,62.33,62.55,136500.0,43.0678,43.1436,42.9781,43.1298,136500.0
2010-02-08 15:30:00,62.55,62.78,62.52,62.71,162600.0,43.1298,43.2884,43.1092,43.2402,162600.0
2010-02-08 15:40:00,62.7,62.71,62.36,62.39,265900.0,43.2333,43.2402,42.9988,43.0195,265900.0
2010-02-08 15:50:00,62.38,62.38,62.02,62.09,716900.0,43.0126,43.0126,42.7644,42.8127,716900.0
2010-02-09 09:30:00,63.13,63.54,63.0,63.29,255400.0,43.5298,43.8125,43.4401,43.6401,255400.0
2010-02-09 09:40:00,63.3,63.69,63.22,63.59,328800.0,43.647,43.9159,43.5918,43.847,328800.0
2010-02-09 09:50:00,63.6,63.85,63.4,63.64,292200.0,43.8538,44.0262,43.7159,43.8814,292200.0
2010-02-09 10:00:00,63.64,63.73,63.44,63.61,218000.0,43.8814,43.9435,43.7435,43.8607,218000.0
2010-02-09 10:10:00,63.61,64.0,63.59,63.95,206900.0,43.8607,44.1297,43.847,44.0952,206900.0
2010-02-09 10:20:00,63.95,64.09,63.81,64.02,171100.0,44.0952,44.1917,43.9986,44.1434,171100.0
2010-02-09 10:30:00,64.01,64.1,63.81,63.81,216100.0,44.1366,44.1986,43.9986,43.9986,216100.0
2010-02-09 10:40:00,63.83,63.93,63.54,63.67,184600.0,44.0124,44.0814,43.8125,43.9021,184600.0
2010-02-09 10:50:00,63.66,63.82,63.47,63.67,138200.0,43.8952,44.0055,43.7642,43.9021,138200.0
2010-02-09 11:00:00,63.66,63.66,63.24,63.33,195200.0,43.8952,43.8952,43.6056,43.6677,195200.0
2010-02-09 11:10:00,63.32,63.66,63.25,63.66,169700.0,43.6608,43.8952,43.6125,43.8952,169700.0
2010-02-09 11:20:00,63.65,63.74,63.26,63.35,196700.0,43.8883,43.9504,43.6194,43.6815,196700.0
2010-02-09 11:30:00,63.36,64.12,63.22,63.89,384400.0,43.6884,44.2124,43.5918,44.0538,384400.0
2010-02-09 11:40:00,63.88,64.2,63.71,64.09,290700.0,44.0469,44.2676,43.9297,44.1917,290700.0
2010-02-09 11:50:00,64.1,64.45,64.07,64.16,194000.0,44.1986,44.4399,44.1779,44.24,194000.0
2010-02-09 12:00:00,64.18,64.71,64.17,64.7,246800.0,44.2538,44.6192,44.2469,44.6123,246800.0
2010-02-09 12:10:00,64.7,64.9,64.55,64.76,212000.0,44.6123,44.7502,44.5089,44.6537,212000.0
2010-02-09 12:20:00,64.78,64.88,64.63,64.69,187800.0,44.6675,44.7364,44.5641,44.6054,187800.0
2010-02-09 12:30:00,64.7,64.83,64.61,64.65,150200.0,44.6123,44.702,44.5503,44.5778,150200.0
2010-02-09 12:40:00,64.61,64.74,64.14,64.46,402800.0,44.5503,44.6399,44.2262,44.4468,402800.0
2010-02-09 12:50:00,64.47,64.93,64.27,64.87,266500.0,44.4537,44.7709,44.3158,44.7295,266500.0
2010-02-09 13:00:00,64.87,64.99,64.62,64.69,179300.0,44.7295,44.8123,44.5572,44.6054,179300.0
2010-02-09 13:10:00,64.67,64.71,64.36,64.44,88900.0,44.5916,44.6192,44.3779,44.433,88900.0
2010-02-09 13:20:00,64.44,64.56,64.28,64.38,145800.0,44.433,44.5158,44.3227,44.3917,145800.0
2010-02-09 13:30:00,64.38,64.46,64.24,64.41,180300.0,44.3917,44.4468,44.2951,44.4124,180300.0
2010-02-09 13:40:00,64.4,64.55,64.21,64.53,109600.0,44.4055,44.5089,44.2745,44.4951,109600.0
2010-02-09 13:50:00,64.49,64.6,64.42,64.47,71200.0,44.4675,44.5434,44.4193,44.4537,71200.0
2010-02-09 14:00:00,64.48,64.59,64.33,64.33,84800.0,44.4606,44.5365,44.3572,44.3572,84800.0
2010-02-09 14:10:00,64.34,64.44,64.1,64.16,107400.0,44.3641,44.433,44.1986,44.24,107400.0
2010-02-09 14:20:00,64.13,64.44,64.13,64.41,76900.0,44.2193,44.433,44.2193,44.4124,76900.0
2010-02-09 14:30:00,64.42,64.52,64.19,64.21,118700.0,44.4193,44.4882,44.2607,44.2745,118700.0
2010-02-09 14:40:00,64.2,64.33,63.96,64.06,199900.0,44.2676,44.3572,44.1021,44.171,199900.0
2010-02-09 14:50:00,64.08,64.16,63.93,64.04,143200.0,44.1848,44.24,44.0814,44.1572,143200.0
2010-02-09 15:00:00,64.04,64.14,63.99,64.04,342900.0,44.1572,44.2262,44.1228,44.1572,342900.0
2010-02-09 15:10:00,64.04,64.05,63.91,64.0,261400.0,44.1572,44.1641,44.0676,44.1297,261400.0
2010-02-09 15:20:00,63.99,64.1,63.91,64.05,312300.0,44.1228,44.1986,44.0676,44.1641,312300.0
2010-02-09 15:30:00,64.05,64.08,63.86,64.03,296400.0,44.1641,44.1848,44.0331,44.1503,296400.0
2010-02-09 15:40:00,64.01,64.07,63.81,63.88,300500.0,44.1366,44.1779,43.9986,44.0469,300500.0
2010-02-09 15:50:00,63.87,63.93,63.56,63.77,493400.0,44.04,44.0814,43.8263,43.9711,493400.0
2010-02-10 09:30:00,63.61,64.08,63.07,63.52,310700.0,43.8607,44.1848,43.4884,43.7987,310700.0
2010-02-10 09:40:00,63.52,63.65,63.12,63.45,282900.0,43.7987,43.8883,43.5229,43.7504,282900.0
2010-02-10 09:50:00,63.45,63.89,63.32,63.73,290800.0,43.7504,44.0538,43.6608,43.9435,290800.0
2010-02-10 10:00:00,63.75,63.79,63.02,63.13,285400.0,43.9573,43.9849,43.4539,43.5298,285400.0
2010-02-10 10:10:00,63.13,63.15,62.77,63.06,318000.0,43.5298,43.5436,43.2815,43.4815,318000.0
2010-02-10 10:20:00,63.06,63.24,62.4,62.58,324700.0,43.4815,43.6056,43.0264,43.1505,324700.0
2010-02-10 10:30:00,62.58,62.7,62.35,62.69,275900.0,43.1505,43.2333,42.9919,43.2264,275900.0
2010-02-10 10:40:00,62.69,63.21,62.68,62.89,243800.0,43.2264,43.5849,43.2195,43.3643,243800.0
2010-02-10 10:50:00,62.88,63.17,62.87,63.13,117900.0,43.3574,43.5574,43.3505,43.5298,117900.0
2010-02-10 11:00:00,63.16,63.23,62.81,63.21,162900.0,43.5505,43.5987,43.3091,43.5849,162900.0
2010-02-10 11:10:00,63.22,63.24,62.97,62.99,106700.0,43.5918,43.6056,43.4194,43.4332,106700.0
2010-02-10 11:20:00,62.99,63.57,62.99,63.5,121900.0,43.4332,43.8332,43.4332,43.7849,121900.0
2010-02-10 11:30:00,63.48,63.71,63.33,63.51,156200.0,43.7711,43.9297,43.6677,43.7918,156200.0
2010-02-10 11:40:00,63.49,63.68,63.17,63.43,135600.0,43.778,43.909,43.5574,43.7366,135600.0
2010-02-10 11:50:00,63.42,63.47,63.19,63.25,68100.0,43.7297,43.7642,43.5711,43.6125,68100.0
2010-02-10 12:00:00,63.25,63.6,63.16,63.58,81900.0,43.6125,43.8538,43.5505,43.8401,81900.0
2010-02-10 12:10:00,63.6,63.68,63.46,63.65,119000.0,43.8538,43.909,43.7573,43.8883,119000.0
2010-02-10 12:20:00,63.65,64.16,63.65,64.02,226900.0,43.8883,44.24,43.8883,44.1434,226900.0
2010-02-10 12:30:00,64.04,64.18,63.82,63.86,116200.0,44.1572,44.2538,44.0055,44.0331,116200.0
2010-02-10 12:40:00,63.84,64.0,63.8,63.83,148700.0,44.0193,44.1297,43.9918,44.0124,148700.0
2010-02-10 12:50:00,63.82,63.96,63.75,63.88,66600.0,44.0055,44.1021,43.9573,44.0469,66600.0
2010-02-10 13:00:00,63.9,64.0,63.87,63.98,98800.0,44.0607,44.1297,44.04,44.1159,98800.0
2010-02-10 13:10:00,63.99,64.22,63.94,64.22,164700.0,44.1228,44.2814,44.0883,44.2814,164700.0
2010-02-10 13:20:00,64.23,64.25,64.08,64.23,87400.0,44.2882,44.302,44.1848,44.2882,87400.0
2010-02-10 13:30:00,64.22,64.24,63.96,63.99,104900.0,44.2814,44.2951,44.1021,44.1228,104900.0
2010-02-10 13:40:00,63.99,64.07,63.88,64.0,132700.0,44.1228,44.1779,44.0469,44.1297,132700.0
2010-02-10 13:50:00,64.0,64.1,63.77,63.92,121200.0,44.1297,44.1986,43.9711,44.0745,121200.0
2010-02-10 14:00:00,63.9,64.0,63.85,63.94,94100.0,44.0607,44.1297,44.0262,44.0883,94100.0
2010-02-10 14:10:00,63.94,64.12,63.94,64.06,158200.0,44.0883,44.2124,44.0883,44.171,158200.0
2010-02-10 14:20:00,64.06,64.13,63.93,64.11,93300.0,44.171,44.2193,44.0814,44.2055,93300.0
2010-02-10 14:30:00,64.12,64.13,63.77,63.82,131100.0,44.2124,44.2193,43.9711,44.0055,131100.0
2010-02-10 14:40:00,63.82,63.89,63.67,63.71,110000.0,44.0055,44.0538,43.9021,43.9297,110000.0
2010-02-10 14:50:00,63.69,63.82,63.62,63.75,104100.0,43.9159,44.0055,43.8676,43.9573,104100.0
2010-02-10 15:00:00,63.74,64.04,63.73,63.92,91000.0,43.9504,44.1572,43.9435,44.0745,91000.0
2010-02-10 15:10:00,63.93,64.02,63.85,63.86,111300.0,44.0814,44.1434,44.0262,44.0331,111300.0
2010-02-10 15:20:00,63.87,64.03,63.8,63.96,108800.0,44.04,44.1503,43.9918,44.1021,108800.0
2010-02-10 15:30:00,63.95,63.96,63.6,63.63,210300.0,44.0952,44.1021,43.8538,43.8745,210300.0
2010-02-10 15:40:00,63.63,63.75,63.5,63.66,228100.0,43.8745,43.9573,43.7849,43.8952,228100.0
2010-02-10 15:50:00,63.66,63.72,63.55,63.67,311700.0,43.8952,43.9366,43.8194,43.9021,311700.0
2010-02-11 09:30:00,63.56,63.58,63.08,63.46,203100.0,43.8263,43.8401,43.4953,43.7573,203100.0
2010-02-11 09:40:00,63.46,63.46,62.87,63.01,322700.0,43.7573,43.7573,43.3505,43.447,322700.0
2010-02-11 09:50:00,63.01,63.07,62.67,62.68,358800.0,43.447,43.4884,43.2126,43.2195,358800.0
2010-02-11 10:00:00,62.67,63.21,62.55,63.15,390300.0,43.2126,43.5849,43.1298,43.5436,390300.0
2010-02-11 10:10:00,63.16,63.48,63.15,63.27,236600.0,43.5505,43.7711,43.5436,43.6263,236600.0
2010-02-11 10:20:00,63.27,63.41,63.09,63.34,194700.0,43.6263,43.7228,43.5022,43.6746,194700.0
2010-02-11 10:30:00,63.33,63.38,63.01,63.14,159200.0,43.6677,43.7022,43.447,43.5367,159200.0
2010-02-11 10:40:00,63.16,63.21,62.91,63.04,146900.0,43.5505,43.5849,43.3781,43.4677,146900.0
2010-02-11 10:50:00,63.04,63.04,62.66,62.93,227600.0,43.4677,43.4677,43.2057,43.3919,227600.0
2010-02-11 11:00:00,62.92,63.21,62.92,63.08,194800.0,43.385,43.5849,43.385,43.4953,194800.0
2010-02-11 11:10:00,63.07,63.43,63.07,63.3,115100.0,43.4884,43.7366,43.4884,43.647,115100.0
2010-02-11 11:20:00,63.31,63.76,63.31,63.75,255400.0,43.6539,43.9642,43.6539,43.9573,255400.0
2010-02-11 11:30:00,63.75,63.9,63.66,63.89,186600.0,43.9573,44.0607,43.8952,44.0538,186600.0
2010-02-11 11:40:00,63.88,64.6,63.87,64.39,380000.0,44.0469,44.5434,44.04,44.3986,380000.0
2010-02-11 11:50:00,64.39,64.5,64.14,64.14,127700.0,44.3986,44.4744,44.2262,44.2262,127700.0
2010-02-11 12:00:00,64.16,64.44,64.16,64.34,155900.0,44.24,44.433,44.24,44.3641,155900.0
2010-02-11 12:10:00,64.34,64.38,64.12,64.15,106500.0,44.3641,44.3917,44.2124,44.2331,106500.0
2010-02-11 12:20:00,64.16,64.2,64.07,64.11,67700.0,44.24,44.2676,44.1779,44.2055,67700.0
2010-02-11 12:30:00,64.09,64.19,64.05,64.19,54300.0,44.1917,44.2607,44.1641,44.2607,54300.0
2010-02-11 12:40:00,64.18,64.3,64.11,64.15,67400.0,44.2538,44.3365,44.2055,44.2331,67400.0
2010-02-11 12:50:00,64.15,64.32,64.12,64.22,57200.0,44.2331,44.3503,44.2124,44.2814,57200.0
2010-02-11 13:00:00,64.22,64.22,64.09,64.21,71400.0,44.2814,44.2814,44.1917,44.2745,71400.0
2010-02-11 13:10:00,64.22,64.37,64.18,64.34,67800.0,44.2814,44.3848,44.2538,44.3641,67800.0
2010-02-11 13:20:00,64.33,64.53,64.32,64.39,152200.0,44.3572,44.4951,44.3503,44.3986,152200.0
2010-02-11 13:30:00,64.39,64.6,64.35,64.39,142400.0,44.3986,44.5434,44.371,44.3986,142400.0
2010-02-11 13:40:00,64.39,64.4,64.19,64.28,116400.0,44.3986,44.4055,44.2607,44.3227,116400.0
2010-02-11 13:50:00,64.27,64.38,64.1,64.3,149500.0,44.3158,44.3917,44.1986,44.3365,149500.0
2010-02-11 14:00:00,64.3,64.57,64.23,64.54,185900.0,44.3365,44.5227,44.2882,44.502,185900.0
2010-02-11 14:10:00,64.55,64.58,64.42,64.56,124500.0,44.5089,44.5296,44.4193,44.5158,124500.0
2010-02-11 14:20:00,64.56,64.67,64.43,64.59,142100.0,44.5158,44.5916,44.4262,44.5365,142100.0
2010-02-11 14:30:00,64.62,64.7,64.51,64.6,117900.0,44.5572,44.6123,44.4813,44.5434,117900.0
2010-02-11 14:40:00,64.59,64.84,64.56,64.77,153800.0,44.5365,44.7089,44.5158,44.6606,153800.0
2010-02-11 14:50:00,64.78,64.9,64.7,64.82,199100.0,44.6675,44.7502,44.6123,44.6951,199100.0
2010-02-11 15:00:00,64.82,64.85,64.73,64.76,117500.0,44.6951,44.7158,44.633,44.6537,117500.0
2010-02-11 15:10:00,64.77,64.88,64.71,64.8,105100.0,44.6606,44.7364,44.6192,44.6813,105100.0
2010-02-11 15:20:00,64.81,64.83,64.63,64.65,134000.0,44.6882,44.702,44.5641,44.5778,134000.0
2010-02-11 15:30:00,64.65,64.69,64.52,64.62,170400.0,44.5778,44.6054,44.4882,44.5572,170400.0
2010-02-11 15:40:00,64.62,64.74,64.52,64.53,138100.0,44.5572,44.6399,44.4882,44.4951,138100.0
2010-02-11 15:50:00,64.54,64.81,64.51,64.79,363400.0,44.502,44.6882,44.4813,44.6744,363400.0
2010-02-12 09:30:00,63.7,63.7,63.24,63.29,319600.0,44.0662,44.0662,43.748,43.7826,319600.0
2010-02-12 09:40:00,63.3,63.52,63.21,63.4,278200.0,43.7895,43.9417,43.7273,43.8587,278200.0
2010-02-12 09:50:00,63.4,63.73,63.26,63.63,221800.0,43.8587,44.087,43.7619,44.0178,221800.0
2010-02-12 10:00:00,63.62,63.63,63.12,63.63,294500.0,44.0109,44.0178,43.665,44.0178,294500.0
2010-02-12 10:10:00,63.63,63.85,63.5,63.62,242900.0,44.0178,44.17,43.9279,44.0109,242900.0
2010-02-12 10:20:00,63.6,63.74,63.49,63.68,151500.0,43.9971,44.0939,43.921,44.0524,151500.0
2010-02-12 10:30:00,63.69,63.87,63.4,63.43,164200.0,44.0593,44.1839,43.8587,43.8795,164200.0
2010-02-12 10:40:00,63.42,63.68,63.42,63.49,133800.0,43.8726,44.0524,43.8726,43.921,133800.0
2010-02-12 10:50:00,63.54,63.63,63.27,63.34,131200.0,43.9556,44.0178,43.7688,43.8172,131200.0
2010-02-12 11:00:00,63.34,63.62,63.18,63.5,216400.0,43.8172,44.0109,43.7065,43.9279,216400.0
2010-02-12 11:10:00,63.5,63.84,63.41,63.76,132100.0,43.9279,44.1631,43.8656,44.1078,132100.0
2010-02-12 11:20:00,63.76,63.97,63.64,63.69,98900.0,44.1078,44.253,44.0247,44.0593,98900.0
2010-02-12 11:30:00,63.67,63.82,63.49,63.6,99900.0,44.0455,44.1493,43.921,43.9971,99900.0
2010-02-12 11:40:00,63.6,63.81,63.53,63.53,97500.0,43.9971,44.1423,43.9486,43.9486,97500.0
2010-02-12 11:50:00,63.53,63.56,63.17,63.24,254900.0,43.9486,43.9694,43.6996,43.748,254900.0
2010-02-12 12:00:00,63.23,63.94,63.22,63.91,250700.0,43.7411,44.2323,43.7342,44.2115,250700.0
2010-02-12 12:10:00,63.92,64.33,63.89,64.22,260000.0,44.2184,44.5021,44.1977,44.426,260000.0
2010-02-12 12:20:00,64.22,64.35,64.1,64.19,173400.0,44.426,44.5159,44.343,44.4052,173400.0
2010-02-12 12:30:00,64.2,64.27,64.05,64.18,178700.0,44.4121,44.4606,44.3084,44.3983,178700.0
2010-02-12 12:40:00,64.18,64.33,64.05,64.23,134800.0,44.3983,44.5021,44.3084,44.4329,134800.0
2010-02-12 12:50:00,64.22,64.31,64.12,64.22,142900.0,44.426,44.4882,44.3568,44.426,142900.0
2010-02-12 13:00:00,64.22,64.25,64.08,64.16,83700.0,44.426,44.4467,44.3291,44.3845,83700.0
2010-02-12 13:10:00,64.15,64.15,63.75,63.78,172200.0,44.3775,44.3775,44.1008,44.1216,172200.0
2010-02-12 13:20:00,63.77,63.84,63.59,63.72,116400.0,44.1147,44.1631,43.9902,44.0801,116400.0
2010-02-12 13:30:00,63.71,63.87,63.58,63.77,137400.0,44.0732,44.1839,43.9832,44.1147,137400.0
2010-02-12 13:40:00,63.78,64.03,63.75,63.9,103800.0,44.1216,44.2945,44.1008,44.2046,103800.0
2010-02-12 13:50:00,63.89,64.02,63.85,64.0,97300.0,44.1977,44.2876,44.17,44.2738,97300.0
2010-02-12 14:00:00,63.99,64.15,63.93,64.09,84500.0,44.2669,44.3775,44.2254,44.336,84500.0
2010-02-12 14:10:00,64.1,64.52,64.1,64.5,278100.0,44.343,44.6335,44.343,44.6197,278100.0
2010-02-12 14:20:00,64.51,64.73,64.43,64.56,182600.0,44.6266,44.7788,44.5712,44.6612,182600.0
2010-02-12 14:30:00,64.54,64.64,64.43,64.47,114400.0,44.6473,44.7165,44.5712,44.5989,114400.0
2010-02-12 14:40:00,64.47,64.47,64.3,64.31,99600.0,44.5989,44.5989,44.4813,44.4882,99600.0
2010-02-12 14:50:00,64.32,64.5,64.08,64.14,120100.0,44.4952,44.6197,44.3291,44.3706,120100.0
2010-02-12 15:00:00,64.12,64.15,63.89,64.1,160100.0,44.3568,44.3775,44.1977,44.343,160100.0
2010-02-12 15:10:00,64.12,64.13,63.92,63.94,154600.0,44.3568,44.3637,44.2184,44.2323,154600.0
2010-02-12 15:20:00,63.93,64.07,63.91,63.96,177200.0,44.2254,44.3222,44.2115,44.2461,177200.0
2010-02-12 15:30:00,63.96,64.06,63.77,64.01,192500.0,44.2461,44.3153,44.1147,44.2807,192500.0
2010-02-12 15:40:00,64.0,64.33,63.97,64.26,253700.0,44.2738,44.5021,44.253,44.4536,253700.0
2010-02-12 15:50:00,64.27,64.37,64.12,64.36,734600.0,44.4606,44.5297,44.3568,44.5228,734600.0
2010-02-16 09:30:00,65.38,65.39,64.8,64.84,390100.0,45.2284,45.2354,44.8272,44.8549,390100.0
2010-02-16 09:40:00,64.84,64.86,64.57,64.72,222900.0,44.8549,44.8687,44.6681,44.7719,222900.0
2010-02-16 09:50:00,64.73,64.98,64.72,64.86,178400.0,44.7788,44.9517,44.7719,44.8687,178400.0
2010-02-16 10:00:00,64.86,64.89,64.68,64.7,179100.0,44.8687,44.8895,44.7442,44.758,179100.0
2010-02-16 10:10:00,64.7,64.88,64.68,64.78,164200.0,44.758,44.8825,44.7442,44.8134,164200.0
2010-02-16 10:20:00,64.79,64.93,64.7,64.88,163200.0,44.8203,44.9171,44.758,44.8825,163200.0
2010-02-16 10:30:00,64.87,65.04,64.78,65.01,209600.0,44.8756,44.9932,44.8134,44.9725,209600.0
2010-02-16 10:40:00,65.01,65.19,64.99,65.07,151300.0,44.9725,45.097,44.9586,45.014,151300.0
2010-02-16 10:50:00,65.07,65.07,64.8,64.87,152300.0,45.014,45.014,44.8272,44.8756,152300.0
2010-02-16 11:00:00,64.88,64.98,64.82,64.85,127800.0,44.8825,44.9517,44.841,44.8618,127800.0
2010-02-16 11:10:00,64.84,64.91,64.75,64.82,73400.0,44.8549,44.9033,44.7926,44.841,73400.0
2010-02-16 11:20:00,64.84,64.98,64.74,64.96,103500.0,44.8549,44.9517,44.7857,44.9379,103500.0
2010-02-16 11:30:00,64.96,65.13,64.94,65.0,103500.0,44.9379,45.0555,44.9241,44.9656,103500.0
2010-02-16 11:40:00,65.02,65.26,65.01,65.22,114100.0,44.9794,45.1454,44.9725,45.1178,114100.0
2010-02-16 11:50:00,65.21,65.29,65.15,65.17,59000.0,45.1108,45.1662,45.0693,45.0832,59000.0
2010-02-16 12:00:00,65.16,65.29,65.1,65.28,80100.0,45.0762,45.1662,45.0347,45.1593,80100.0
2010-02-16 12:10:00,65.27,65.29,65.11,65.13,57800.0,45.1523,45.1662,45.0417,45.0555,57800.0
2010-02-16 12:20:00,65.14,65.3,65.11,65.17,75100.0,45.0624,45.1731,45.0417,45.0832,75100.0
2010-02-16 12:30:00,65.17,65.17,65.02,65.12,67800.0,45.0832,45.0832,44.9794,45.0486,67800.0
2010-02-16 12:40:00,65.11,65.19,65.02,65.06,55400.0,45.0417,45.097,44.9794,45.0071,55400.0
2010-02-16 12:50:00,65.07,65.21,65.06,65.21,70200.0,45.014,45.1108,45.0071,45.1108,70200.0
2010-02-16 13:00:00,65.2,65.21,64.97,65.01,60100.0,45.1039,45.1108,44.9448,44.9725,60100.0
2010-02-16 13:10:00,65.01,65.15,65.01,65.14,83300.0,44.9725,45.0693,44.9725,45.0624,83300.0
2010-02-16 13:20:00,65.13,65.19,65.02,65.18,62600.0,45.0555,45.097,44.9794,45.0901,62600.0
2010-02-16 13:30:00,65.18,65.2,65.04,65.09,117300.0,45.0901,45.1039,44.9932,45.0278,117300.0
2010-02-16 13:40:00,65.08,65.13,65.01,65.12,69000.0,45.0209,45.0555,44.9725,45.0486,69000.0
2010-02-16 13:50:00,65.13,65.2,65.06,65.18,79900.0,45.0555,45.1039,45.0071,45.0901,79900.0
2010-02-16 14:00:00,65.17,65.2,65.02,65.11,83500.0,45.0832,45.1039,44.9794,45.0417,83500.0
2010-02-16 14:10:00,65.11,65.12,65.03,65.04,99800.0,45.0417,45.0486,44.9863,44.9932,99800.0
2010-02-16 14:20:00,65.05,65.26,65.04,65.22,117800.0,45.0001,45.1454,44.9932,45.1178,117800.0
2010-02-16 14:30:00,65.21,65.25,65.11,65.22,120800.0,45.1108,45.1385,45.0417,45.1178,120800.0
2010-02-16 14:40:00,65.21,65.3,65.2,65.3,122000.0,45.1108,45.1731,45.1039,45.1731,122000.0
2010-02-16 14:50:00,65.29,65.44,65.25,65.4,183000.0,45.1662,45.2699,45.1385,45.2423,183000.0
2010-02-16 15:00:00,65.4,65.44,65.35,65.4,151800.0,45.2423,45.2699,45.2077,45.2423,151800.0
2010-02-16 15:10:00,65.4,65.53,65.39,65.53,173800.0,45.2423,45.3322,45.2354,45.3322,173800.0
2010-02-16 15:20:00,65.52,65.6,65.43,65.51,236100.0,45.3253,45.3806,45.263,45.3184,236100.0
2010-02-16 15:30:00,65.51,65.72,65.5,65.65,224300.0,45.3184,45.4636,45.3114,45.4152,224300.0
2010-02-16 15:40:00,65.65,65.75,65.63,65.68,280300.0,45.4152,45.4844,45.4014,45.436,280300.0
2010-02-16 15:50:00,65.67,65.71,65.52,65.64,481800.0,45.4291,45.4567,45.3253,45.4083,481800.0
2010-02-17 09:30:00,65.83,65.89,65.42,65.64,207900.0,45.5397,45.5812,45.2561,45.4083,207900.0
2010-02-17 09:40:00,65.65,65.84,65.48,65.78,229500.0,45.4152,45.5467,45.2976,45.5051,229500.0
2010-02-17 09:50:00,65.79,65.96,65.73,65.9,201900.0,45.5121,45.6297,45.4706,45.5882,201900.0
2010-02-17 10:00:00,65.91,66.0,65.5,65.76,150600.0,45.5951,45.6573,45.3114,45.4913,150600.0
2010-02-17 10:10:00,65.76,65.8,65.58,65.75,134700.0,45.4913,45.519,45.3668,45.4844,134700.0
2010-02-17 10:20:00,65.77,65.85,65.67,65.72,108000.0,45.4982,45.5536,45.4291,45.4636,108000.0
2010-02-17 10:30:00,65.76,65.76,65.42,65.53,212300.0,45.4913,45.4913,45.2561,45.3322,212300.0
2010-02-17 10:40:00,65.53,65.54,65.24,65.28,154700.0,45.3322,45.3391,45.1316,45.1593,154700.0
2010-02-17 10:50:00,65.28,65.32,65.08,65.21,191600.0,45.1593,45.1869,45.0209,45.1108,191600.0
2010-02-17 11:00:00,65.21,65.22,64.92,64.92,252400.0,45.1108,45.1178,44.9102,44.9102,252400.0
2010-02-17 11:10:00,64.91,65.31,64.88,65.21,191700.0,44.9033,45.18,44.8825,45.1108,191700.0
2010-02-17 11:20:00,65.21,65.42,65.06,65.09,135800.0,45.1108,45.2561,45.0071,45.0278,135800.0
2010-02-17 11:30:00,65.1,65.14,64.89,65.08,179200.0,45.0347,45.0624,44.8895,45.0209,179200.0
2010-02-17 11:40:00,65.07,65.19,64.99,65.13,121900.0,45.014,45.097,44.9586,45.0555,121900.0
2010-02-17 11:50:00,65.12,65.38,65.05,65.28,137200.0,45.0486,45.2284,45.0001,45.1593,137200.0
2010-02-17 12:00:00,65.27,65.46,65.21,65.4,180000.0,45.1523,45.2838,45.1108,45.2423,180000.0
2010-02-17 12:10:00,65.38,65.41,65.26,65.41,95300.0,45.2284,45.2492,45.1454,45.2492,95300.0
2010-02-17 12:20:00,65.41,65.41,65.2,65.37,144100.0,45.2492,45.2492,45.1039,45.2215,144100.0
2010-02-17 12:30:00,65.37,65.41,65.27,65.33,89000.0,45.2215,45.2492,45.1523,45.1938,89000.0
2010-02-17 12:40:00,65.33,65.42,65.11,65.12,116700.0,45.1938,45.2561,45.0417,45.0486,116700.0
2010-02-17 12:50:00,65.12,65.4,65.1,65.38,124400.0,45.0486,45.2423,45.0347,45.2284,124400.0
2010-02-17 13:00:00,65.38,65.4,65.25,65.28,67600.0,45.2284,45.2423,45.1385,45.1593,67600.0
2010-02-17 13:10:00,65.3,65.37,65.23,65.31,65800.0,45.1731,45.2215,45.1247,45.18,65800.0
2010-02-17 13:20:00,65.3,65.39,65.26,65.31,49900.0,45.1731,45.2354,45.1454,45.18,49900.0
2010-02-17 13:30:00,65.31,65.33,65.18,65.29,70400.0,45.18,45.1938,45.0901,45.1662,70400.0
2010-02-17 13:40:00,65.29,65.4,65.18,65.23,85000.0,45.1662,45.2423,45.0901,45.1247,85000.0
2010-02-17 13:50:00,65.22,65.42,65.19,65.38,78200.0,45.1178,45.2561,45.097,45.2284,78200.0
2010-02-17 14:00:00,65.37,65.44,65.11,65.42,226600.0,45.2215,45.2699,45.0417,45.2561,226600.0
2010-02-17 14:10:00,65.43,65.45,65.24,65.27,114600.0,45.263,45.2769,45.1316,45.1523,114600.0
2010-02-17 14:20:00,65.27,65.3,65.14,65.26,131900.0,45.1523,45.1731,45.0624,45.1454,131900.0
2010-02-17 14:30:00,65.25,65.3,65.14,65.25,124600.0,45.1385,45.1731,45.0624,45.1385,124600.0
2010-02-17 14:40:00,65.25,65.41,65.25,65.3,77700.0,45.1385,45.2492,45.1385,45.1731,77700.0
2010-02-17 14:50:00,65.3,65.5,65.29,65.49,100500.0,45.1731,45.3114,45.1662,45.3045,100500.0
2010-02-17 15:00:00,65.49,65.54,65.41,65.51,115500.0,45.3045,45.3391,45.2492,45.3184,115500.0
2010-02-17 15:10:00,65.5,65.6,65.47,65.56,131600.0,45.3114,45.3806,45.2907,45.353,131600.0
2010-02-17 15:20:00,65.57,65.69,65.52,65.62,190100.0,45.3599,45.4429,45.3253,45.3945,190100.0
2010-02-17 15:30:00,65.63,65.71,65.54,65.6,243000.0,45.4014,45.4567,45.3391,45.3806,243000.0
2010-02-17 15:40:00,65.61,65.61,65.3,65.36,287200.0,45.3875,45.3875,45.1731,45.2146,287200.0
2010-02-17 15:50:00,65.35,65.43,65.3,65.37,620100.0,45.2077,45.263,45.1731,45.2215,620100.0
2010-02-18 09:30:00,65.88,65.94,65.14,65.24,641000.0,45.5743,45.6158,45.0624,45.1316,641000.0
2010-02-18 09:40:00,65.25,65.46,65.24,65.39,415900.0,45.1385,45.2838,45.1316,45.2354,415900.0
2010-02-18 09:50:00,65.39,65.49,65.26,65.27,277200.0,45.2354,45.3045,45.1454,45.1523,277200.0
2010-02-18 10:00:00,65.25,65.44,65.15,65.38,279300.0,45.1385,45.2699,45.0693,45.2284,279300.0
2010-02-18 10:10:00,65.37,65.48,65.32,65.32,211300.0,45.2215,45.2976,45.1869,45.1869,211300.0
2010-02-18 10:20:00,65.32,65.32,65.13,65.27,162700.0,45.1869,45.1869,45.0555,45.1523,162700.0
2010-02-18 10:30:00,65.28,65.42,65.09,65.39,275500.0,45.1593,45.2561,45.0278,45.2354,275500.0
2010-02-18 10:40:00,65.39,65.47,65.35,65.44,141200.0,45.2354,45.2907,45.2077,45.2699,141200.0
2010-02-18 10:50:00,65.44,65.54,65.38,65.51,133100.0,45.2699,45.3391,45.2284,45.3184,133100.0
2010-02-18 11:00:00,65.49,65.57,65.32,65.43,249000.0,45.3045,45.3599,45.1869,45.263,249000.0
2010-02-18 11:10:00,65.4,65.61,65.4,65.48,107400.0,45.2423,45.3875,45.2423,45.2976,107400.0
2010-02-18 11:20:00,65.48,65.7,65.46,65.56,196700.0,45.2976,45.4498,45.2838,45.353,196700.0
2010-02-18 11:30:00,65.53,65.59,65.39,65.45,96700.0,45.3322,45.3737,45.2354,45.2769,96700.0
2010-02-18 11:40:00,65.45,65.6,65.44,65.47,83600.0,45.2769,45.3806,45.2699,45.2907,83600.0
2010-02-18 11:50:00,65.48,65.56,65.37,65.4,57000.0,45.2976,45.353,45.2215,45.2423,57000.0
2010-02-18 12:00:00,65.4,65.5,65.36,65.42,126600.0,45.2423,45.3114,45.2146,45.2561,126600.0
2010-02-18 12:10:00,65.42,65.48,65.35,65.45,69500.0,45.2561,45.2976,45.2077,45.2769,69500.0
2010-02-18 12:20:00,65.45,65.55,65.4,65.42,97100.0,45.2769,45.346,45.2423,45.2561,97100.0
2010-02-18 12:30:00,65.42,65.47,65.39,65.46,91300.0,45.2561,45.2907,45.2354,45.2838,91300.0
2010-02-18 12:40:00,65.45,65.53,65.42,65.48,53000.0,45.2769,45.3322,45.2561,45.2976,53000.0
2010-02-18 12:50:00,65.49,65.58,65.44,65.57,76300.0,45.3045,45.3668,45.2699,45.3599,76300.0
2010-02-18 13:00:00,65.57,65.65,65.54,65.64,110600.0,45.3599,45.4152,45.3391,45.4083,110600.0
2010-02-18 13:10:00,65.65,65.67,65.4,65.66,79200.0,45.4152,45.4291,45.2423,45.4221,79200.0
2010-02-18 13:20:00,65.65,65.72,65.58,65.58,65100.0,45.4152,45.4636,45.3668,45.3668,65100.0
2010-02-18 13:30:00,65.57,65.68,65.54,65.55,97700.0,45.3599,45.436,45.3391,45.346,97700.0
2010-02-18 13:40:00,65.56,65.64,65.55,65.6,78000.0,45.353,45.4083,45.346,45.3806,78000.0
2010-02-18 13:50:00,65.61,65.88,65.58,65.77,141300.0,45.3875,45.5743,45.3668,45.4982,141300.0
2010-02-18 14:00:00,65.77,65.9,65.77,65.88,99000.0,45.4982,45.5882,45.4982,45.5743,99000.0
2010-02-18 14:10:00,65.87,66.19,65.8,66.16,197000.0,45.5674,45.7888,45.519,45.768,197000.0
2010-02-18 14:20:00,66.16,66.26,66.06,66.18,170400.0,45.768,45.8372,45.6988,45.7819,170400.0
2010-02-18 14:30:00,66.18,66.32,66.13,66.27,139400.0,45.7819,45.8787,45.7473,45.8441,139400.0
2010-02-18 14:40:00,66.28,66.33,66.19,66.19,152200.0,45.851,45.8856,45.7888,45.7888,152200.0
2010-02-18 14:50:00,66.2,66.24,66.1,66.21,179100.0,45.7957,45.8234,45.7265,45.8026,179100.0
2010-02-18 15:00:00,66.22,66.28,66.08,66.1,134400.0,45.8095,45.851,45.7127,45.7265,134400.0
2010-02-18 15:10:00,66.11,66.13,65.89,65.99,235500.0,45.7334,45.7473,45.5812,45.6504,235500.0
2010-02-18 15:20:00,66.0,66.04,65.9,65.94,184500.0,45.6573,45.685,45.5882,45.6158,184500.0
2010-02-18 15:30:00,65.94,66.07,65.89,65.96,284400.0,45.6158,45.7058,45.5812,45.6297,284400.0
2010-02-18 15:40:00,65.96,66.06,65.96,65.97,428800.0,45.6297,45.6988,45.6297,45.6366,428800.0
2010-02-18 15:50:00,65.97,65.97,65.71,65.77,694700.0,45.6366,45.6366,45.4567,45.4982,694700.0
2010-02-19 09:30:00,63.36,64.27,63.36,64.25,1759500.0,43.831,44.4606,43.831,44.4467,1759500.0
2010-02-19 09:40:00,64.27,64.39,63.64,63.67,811500.0,44.4606,44.5436,44.0247,44.0455,811500.0
2010-02-19 09:50:00,63.69,63.69,62.98,63.35,1095300.0,44.0593,44.0593,43.5682,43.8241,1095300.0
2010-02-19 10:00:00,63.36,63.53,63.23,63.4,782300.0,43.831,43.9486,43.7411,43.8587,782300.0
2010-02-19 10:10:00,63.41,63.56,63.38,63.48,349100.0,43.8656,43.9694,43.8449,43.9141,349100.0
2010-02-19 10:20:00,63.48,63.69,63.47,63.62,346200.0,43.9141,44.0593,43.9071,44.0109,346200.0
2010-02-19 10:30:00,63.62,63.7,63.51,63.68,315700.0,44.0109,44.0662,43.9348,44.0524,315700.0
2010-02-19 10:40:00,63.67,63.68,63.42,63.56,383400.0,44.0455,44.0524,43.8726,43.9694,383400.0
2010-02-19 10:50:00,63.56,63.59,63.32,63.42,392800.0,43.9694,43.9902,43.8034,43.8726,392800.0
2010-02-19 11:00:00,63.42,63.47,63.21,63.45,365500.0,43.8726,43.9071,43.7273,43.8933,365500.0
2010-02-19 11:10:00,63.45,63.89,63.44,63.64,666600.0,43.8933,44.1977,43.8864,44.0247,666600.0
2010-02-19 11:20:00,63.64,63.82,63.59,63.7,409300.0,44.0247,44.1493,43.9902,44.0662,409300.0
2010-02-19 11:30:00,63.69,63.7,63.23,63.25,471200.0,44.0593,44.0662,43.7411,43.7549,471200.0
2010-02-19 11:40:00,63.27,63.33,63.17,63.29,407900.0,43.7688,43.8103,43.6996,43.7826,407900.0
2010-02-19 11:50:00,63.28,63.48,63.28,63.48,167300.0,43.7757,43.9141,43.7757,43.9141,167300.0
2010-02-19 12:00:00,63.47,63.92,63.3,63.8,554900.0,43.9071,44.2184,43.7895,44.1354,554900.0
2010-02-19 12:10:00,63.81,63.99,63.47,63.89,377100.0,44.1423,44.2669,43.9071,44.1977,377100.0
2010-02-19 12:20:00,63.89,63.98,63.79,63.83,247600.0,44.1977,44.2599,44.1285,44.1562,247600.0
2010-02-19 12:30:00,63.83,63.86,63.8,63.84,169300.0,44.1562,44.1769,44.1354,44.1631,169300.0
2010-02-19 12:40:00,63.84,63.85,63.76,63.76,120200.0,44.1631,44.17,44.1078,44.1078,120200.0
2010-02-19 12:50:00,63.76,63.76,63.48,63.56,235000.0,44.1078,44.1078,43.9141,43.9694,235000.0
2010-02-19 13:00:00,63.56,63.58,63.5,63.55,110100.0,43.9694,43.9832,43.9279,43.9625,110100.0
2010-02-19 13:10:00,63.56,63.63,63.54,63.58,111000.0,43.9694,44.0178,43.9556,43.9832,111000.0
2010-02-19 13:20:00,63.57,63.63,63.51,63.51,88900.0,43.9763,44.0178,43.9348,43.9348,88900.0
2010-02-19 13:30:00,63.51,63.6,63.51,63.52,145200.0,43.9348,43.9971,43.9348,43.9417,145200.0
2010-02-19 13:40:00,63.53,63.53,63.11,63.17,435700.0,43.9486,43.9486,43.6581,43.6996,435700.0
2010-02-19 13:50:00,63.17,63.2,63.04,63.13,348100.0,43.6996,43.7204,43.6097,43.6719,348100.0
2010-02-19 14:00:00,63.13,63.43,63.12,63.39,396300.0,43.6719,43.8795,43.665,43.8518,396300.0
2010-02-19 14:10:00,63.4,63.54,63.39,63.5,329900.0,43.8587,43.9556,43.8518,43.9279,329900.0
2010-02-19 14:20:00,63.5,63.57,63.47,63.5,347600.0,43.9279,43.9763,43.9071,43.9279,347600.0
2010-02-19 14:30:00,63.5,63.78,63.44,63.68,377900.0,43.9279,44.1216,43.8864,44.0524,377900.0
2010-02-19 14:40:00,63.68,63.68,63.61,63.64,166300.0,44.0524,44.0524,44.004,44.0247,166300.0
2010-02-19 14:50:00,63.64,63.73,63.62,63.69,404100.0,44.0247,44.087,44.0109,44.0593,404100.0
2010-02-19 15:00:00,63.7,63.7,63.57,63.67,332600.0,44.0662,44.0662,43.9763,44.0455,332600.0
2010-02-19 15:10:00,63.67,63.7,63.55,63.56,320400.0,44.0455,44.0662,43.9625,43.9694,320400.0
2010-02-19 15:20:00,63.56,63.67,63.51,63.64,223900.0,43.9694,44.0455,43.9348,44.0247,223900.0
2010-02-19 15:30:00,63.64,63.89,63.64,63.85,553800.0,44.0247,44.1977,44.0247,44.17,553800.0
2010-02-19 15:40:00,63.87,63.99,63.86,63.95,734500.0,44.1839,44.2669,44.1769,44.2392,734500.0
2010-02-19 15:50:00,63.95,63.98,63.83,63.89,1121900.0,44.2392,44.2599,44.1562,44.1977,1121900.0
2010-02-22 09:30:00,60.02,60.6,60.0,60.25,7256600.0,41.5205,41.9217,41.5067,41.6796,7256600.0
2010-02-22 09:40:00,60.25,60.51,59.9,60.25,3845200.0,41.6796,41.8595,41.4375,41.6796,3845200.0
2010-02-22 09:50:00,60.25,60.29,59.75,60.03,5002700.0,41.6796,41.7073,41.3337,41.5274,5002700.0
2010-02-22 10:00:00,60.03,60.03,59.87,59.98,3189200.0,41.5274,41.5274,41.4167,41.4928,3189200.0
2010-02-22 10:10:00,59.98,60.0,59.82,59.97,2763900.0,41.4928,41.5067,41.3822,41.4859,2763900.0
2010-02-22 10:20:00,59.98,60.01,59.91,59.96,3209800.0,41.4928,41.5136,41.4444,41.479,3209800.0
2010-02-22 10:30:00,59.96,60.09,59.95,60.05,4413100.0,41.479,41.5689,41.4721,41.5413,4413100.0
2010-02-22 10:40:00,60.05,60.23,60.01,60.12,3349300.0,41.5413,41.6658,41.5136,41.5897,3349300.0
2010-02-22 10:50:00,60.12,60.23,60.08,60.1,1570600.0,41.5897,41.6658,41.562,41.5758,1570600.0
2010-02-22 11:00:00,60.1,60.17,60.01,60.05,1464600.0,41.5758,41.6243,41.5136,41.5413,1464600.0
2010-02-22 11:10:00,60.05,60.13,60.01,60.09,1403200.0,41.5413,41.5966,41.5136,41.5689,1403200.0
2010-02-22 11:20:00,60.1,60.26,60.03,60.23,2242700.0,41.5758,41.6865,41.5274,41.6658,2242700.0
2010-02-22 11:30:00,60.23,60.41,60.22,60.37,1753300.0,41.6658,41.7903,41.6589,41.7626,1753300.0
2010-02-22 11:40:00,60.36,60.66,60.35,60.58,2664400.0,41.7557,41.9632,41.7488,41.9079,2664400.0
2010-02-22 11:50:00,60.58,60.79,60.04,60.59,2083700.0,41.9079,42.0532,41.5343,41.9148,2083700.0
2010-02-22 12:00:00,60.58,60.77,60.52,60.71,1510100.0,41.9079,42.0393,41.8664,41.9978,1510100.0
2010-02-22 12:10:00,60.71,60.99,60.67,60.98,1671100.0,41.9978,42.1915,41.9702,42.1846,1671100.0
2010-02-22 12:20:00,60.98,61.01,60.62,60.98,1596600.0,42.1846,42.2054,41.9356,42.1846,1596600.0
2010-02-22 12:30:00,60.99,61.14,60.95,61.03,1614700.0,42.1915,42.2953,42.1639,42.2192,1614700.0
2010-02-22 12:40:00,61.02,61.07,60.67,60.88,1180900.0,42.2123,42.2469,41.9702,42.1154,1180900.0
2010-02-22 12:50:00,60.88,60.91,60.77,60.84,1219300.0,42.1154,42.1362,42.0393,42.0878,1219300.0
2010-02-22 13:00:00,60.83,61.02,60.79,61.01,1405300.0,42.0808,42.2123,42.0532,42.2054,1405300.0
2010-02-22 13:10:00,61.01,61.19,60.99,61.19,1253300.0,42.2054,42.3299,42.1915,42.3299,1253300.0
2010-02-22 13:20:00,61.19,61.2,60.93,61.03,646300.0,42.3299,42.3368,42.15,42.2192,646300.0
2010-02-22 13:30:00,61.04,61.16,61.0,61.15,717300.0,42.2261,42.3091,42.1984,42.3022,717300.0
2010-02-22 13:40:00,61.15,61.46,61.14,61.45,1285300.0,42.3022,42.5167,42.2953,42.5097,1285300.0
2010-02-22 13:50:00,61.45,61.49,61.37,61.43,1302000.0,42.5097,42.5374,42.4544,42.4959,1302000.0
2010-02-22 14:00:00,61.43,61.45,61.38,61.4,932300.0,42.4959,42.5097,42.4613,42.4752,932300.0
2010-02-22 14:10:00,61.4,61.69,61.39,61.69,1427300.0,42.4752,42.6758,42.4682,42.6758,1427300.0
2010-02-22 14:20:00,61.68,61.94,61.68,61.85,1652500.0,42.6689,42.8487,42.6689,42.7865,1652500.0
2010-02-22 14:30:00,61.84,61.87,61.63,61.8,1534000.0,42.7795,42.8003,42.6343,42.7519,1534000.0
2010-02-22 14:40:00,61.81,61.87,61.61,61.62,872700.0,42.7588,42.8003,42.6204,42.6274,872700.0
2010-02-22 14:50:00,61.61,61.74,61.5,61.52,848100.0,42.6204,42.7104,42.5443,42.5582,848100.0
2010-02-22 15:00:00,61.51,61.69,61.5,61.64,1863400.0,42.5513,42.6758,42.5443,42.6412,1863400.0
2010-02-22 15:10:00,61.64,61.67,61.54,61.56,1295900.0,42.6412,42.6619,42.572,42.5858,1295900.0
2010-02-22 15:20:00,61.56,61.59,61.38,61.48,1886600.0,42.5858,42.6066,42.4613,42.5305,1886600.0
2010-02-22 15:30:00,61.49,61.52,61.35,61.37,795200.0,42.5374,42.5582,42.4406,42.4544,795200.0
2010-02-22 15:40:00,61.37,61.44,61.23,61.42,1922700.0,42.4544,42.5028,42.3576,42.489,1922700.0
2010-02-22 15:50:00,61.42,61.6,61.42,61.54,2171300.0,42.489,42.6135,42.489,42.572,2171300.0
2010-02-23 09:30:00,61.46,61.72,61.17,61.38,1828200.0,42.5167,42.6965,42.3161,42.4613,1828200.0
2010-02-23 09:40:00,61.38,61.53,61.21,61.35,1680500.0,42.4613,42.5651,42.3437,42.4406,1680500.0
2010-02-23 09:50:00,61.35,61.59,61.22,61.25,1004100.0,42.4406,42.6066,42.3506,42.3714,1004100.0
2010-02-23 10:00:00,61.25,61.26,60.65,61.02,1230700.0,42.3714,42.3783,41.9563,42.2123,1230700.0
2010-02-23 10:10:00,61.04,61.05,60.63,60.88,700300.0,42.2261,42.233,41.9425,42.1154,700300.0
2010-02-23 10:20:00,60.89,61.08,60.76,60.91,660200.0,42.1224,42.2538,42.0324,42.1362,660200.0
2010-02-23 10:30:00,60.92,60.95,60.71,60.78,686800.0,42.1431,42.1639,41.9978,42.0463,686800.0
2010-02-23 10:40:00,60.78,60.87,60.64,60.75,805300.0,42.0463,42.1085,41.9494,42.0255,805300.0
2010-02-23 10:50:00,60.75,60.83,60.69,60.77,687600.0,42.0255,42.0808,41.984,42.0393,687600.0
2010-02-23 11:00:00,60.76,60.89,60.73,60.87,770800.0,42.0324,42.1224,42.0117,42.1085,770800.0
2010-02-23 11:10:00,60.87,60.91,60.75,60.83,504800.0,42.1085,42.1362,42.0255,42.0808,504800.0
2010-02-23 11:20:00,60.83,60.9,60.76,60.89,482900.0,42.0808,42.1293,42.0324,42.1224,482900.0
2010-02-23 11:30:00,60.89,61.03,60.86,60.89,581400.0,42.1224,42.2192,42.1016,42.1224,581400.0
2010-02-23 11:40:00,60.88,60.92,60.8,60.9,418000.0,42.1154,42.1431,42.0601,42.1293,418000.0
2010-02-23 11:50:00,60.89,60.94,60.81,60.85,564400.0,42.1224,42.1569,42.067,42.0947,564400.0
2010-02-23 12:00:00,60.85,60.9,60.6,60.61,1361100.0,42.0947,42.1293,41.9217,41.9287,1361100.0
2010-02-23 12:10:00,60.61,60.63,60.5,60.54,823600.0,41.9287,41.9425,41.8526,41.8802,823600.0
2010-02-23 12:20:00,60.54,60.61,60.5,60.54,781200.0,41.8802,41.9287,41.8526,41.8802,781200.0
2010-02-23 12:30:00,60.53,60.61,60.38,60.43,856000.0,41.8733,41.9287,41.7695,41.8041,856000.0
2010-02-23 12:40:00,60.43,60.62,60.16,60.24,878800.0,41.8041,41.9356,41.6174,41.6727,878800.0
2010-02-23 12:50:00,60.25,60.49,60.24,60.41,1007200.0,41.6796,41.8456,41.6727,41.7903,1007200.0
2010-02-23 13:00:00,60.41,60.45,60.3,60.37,552700.0,41.7903,41.818,41.7142,41.7626,552700.0
2010-02-23 13:10:00,60.38,60.57,60.38,60.54,303900.0,41.7695,41.901,41.7695,41.8802,303900.0
2010-02-23 13:20:00,60.54,60.78,60.46,60.53,341600.0,41.8802,42.0463,41.8249,41.8733,341600.0
2010-02-23 13:30:00,60.53,60.6,60.44,60.55,265700.0,41.8733,41.9217,41.8111,41.8871,265700.0
2010-02-23 13:40:00,60.55,60.57,60.31,60.44,592200.0,41.8871,41.901,41.7211,41.8111,592200.0
2010-02-23 13:50:00,60.45,60.47,60.3,60.41,379000.0,41.818,41.8318,41.7142,41.7903,379000.0
2010-02-23 14:00:00,60.41,60.59,60.31,60.59,353300.0,41.7903,41.9148,41.7211,41.9148,353300.0
2010-02-23 14:10:00,60.58,60.71,60.53,60.54,529700.0,41.9079,41.9978,41.8733,41.8802,529700.0
2010-02-23 14:20:00,60.53,60.56,60.46,60.53,318600.0,41.8733,41.8941,41.8249,41.8733,318600.0
2010-02-23 14:30:00,60.53,60.66,60.49,60.64,315300.0,41.8733,41.9632,41.8456,41.9494,315300.0
2010-02-23 14:40:00,60.63,60.74,60.59,60.62,358400.0,41.9425,42.0186,41.9148,41.9356,358400.0
2010-02-23 14:50:00,60.62,60.69,60.51,60.56,353500.0,41.9356,41.984,41.8595,41.8941,353500.0
2010-02-23 15:00:00,60.55,60.73,60.53,60.7,653100.0,41.8871,42.0117,41.8733,41.9909,653100.0
2010-02-23 15:10:00,60.7,60.83,60.69,60.78,817800.0,41.9909,42.0808,41.984,42.0463,817800.0
2010-02-23 15:20:00,60.78,60.96,60.75,60.96,1208000.0,42.0463,42.1708,42.0255,42.1708,1208000.0
2010-02-23 15:30:00,60.96,60.99,60.85,60.95,1522200.0,42.1708,42.1915,42.0947,42.1639,1522200.0
2010-02-23 15:40:00,60.95,61.03,60.91,61.0,1574900.0,42.1639,42.2192,42.1362,42.1984,1574900.0
2010-02-23 15:50:00,60.97,61.02,60.86,60.91,2423100.0,42.1777,42.2123,42.1016,42.1362,2423100.0
2010-02-24 09:30:00,61.04,61.5,60.88,61.31,1772100.0,42.2261,42.5443,42.1154,42.4129,1772100.0
2010-02-24 09:40:00,61.32,61.42,61.22,61.28,1069800.0,42.4198,42.489,42.3506,42.3921,1069800.0
2010-02-24 09:50:00,61.29,61.37,61.15,61.15,924700.0,42.3991,42.4544,42.3022,42.3022,924700.0
2010-02-24 10:00:00,61.15,61.28,60.92,61.1,806300.0,42.3022,42.3921,42.1431,42.2676,806300.0
2010-02-24 10:10:00,61.11,61.37,60.8,60.89,612400.0,42.2745,42.4544,42.0601,42.1224,612400.0
2010-02-24 10:20:00,60.88,61.4,60.72,60.74,512000.0,42.1154,42.4752,42.0048,42.0186,512000.0
2010-02-24 10:30:00,60.73,60.82,60.54,60.61,889400.0,42.0117,42.0739,41.8802,41.9287,889400.0
2010-02-24 10:40:00,60.63,60.87,60.55,60.85,1097300.0,41.9425,42.1085,41.8871,42.0947,1097300.0
2010-02-24 10:50:00,60.84,60.9,60.71,60.75,1031100.0,42.0878,42.1293,41.9978,42.0255,1031100.0
2010-02-24 11:00:00,60.83,61.04,60.75,60.96,562000.0,42.0808,42.2261,42.0255,42.1708,562000.0
2010-02-24 11:10:00,60.97,61.04,60.75,60.8,364800.0,42.1777,42.2261,42.0255,42.0601,364800.0
2010-02-24 11:20:00,60.81,60.85,60.51,60.55,377400.0,42.067,42.0947,41.8595,41.8871,377400.0
2010-02-24 11:30:00,60.54,60.68,60.53,60.62,388300.0,41.8802,41.9771,41.8733,41.9356,388300.0
2010-02-24 11:40:00,60.62,60.69,60.58,60.62,341700.0,41.9356,41.984,41.9079,41.9356,341700.0
2010-02-24 11:50:00,60.61,60.76,60.6,60.75,237200.0,41.9287,42.0324,41.9217,42.0255,237200.0
2010-02-24 12:00:00,60.76,60.77,60.57,60.58,197500.0,42.0324,42.0393,41.901,41.9079,197500.0
2010-02-24 12:10:00,60.59,60.77,60.59,60.75,174300.0,41.9148,42.0393,41.9148,42.0255,174300.0
2010-02-24 12:20:00,60.75,60.77,60.63,60.7,204000.0,42.0255,42.0393,41.9425,41.9909,204000.0
2010-02-24 12:30:00,60.7,60.82,60.65,60.67,224200.0,41.9909,42.0739,41.9563,41.9702,224200.0
2010-02-24 12:40:00,60.66,60.75,60.62,60.63,133400.0,41.9632,42.0255,41.9356,41.9425,133400.0
2010-02-24 12:50:00,60.64,60.64,60.48,60.58,354700.0,41.9494,41.9494,41.8387,41.9079,354700.0
2010-02-24 13:00:00,60.58,60.58,60.36,60.38,482600.0,41.9079,41.9079,41.7557,41.7695,482600.0
2010-02-24 13:10:00,60.38,60.72,60.37,60.58,461400.0,41.7695,42.0048,41.7626,41.9079,461400.0
2010-02-24 13:20:00,60.59,60.6,60.47,60.51,598000.0,41.9148,41.9217,41.8318,41.8595,598000.0
2010-02-24 13:30:00,60.51,60.56,60.47,60.51,312700.0,41.8595,41.8941,41.8318,41.8595,312700.0
2010-02-24 13:40:00,60.51,60.52,60.42,60.51,311800.0,41.8595,41.8664,41.7972,41.8595,311800.0
2010-02-24 13:50:00,60.51,60.63,60.49,60.63,269800.0,41.8595,41.9425,41.8456,41.9425,269800.0
2010-02-24 14:00:00,60.62,60.75,60.62,60.71,456400.0,41.9356,42.0255,41.9356,41.9978,456400.0
2010-02-24 14:10:00,60.71,60.73,60.61,60.65,301500.0,41.9978,42.0117,41.9287,41.9563,301500.0
2010-02-24 14:20:00,60.66,60.76,60.62,60.73,368300.0,41.9632,42.0324,41.9356,42.0117,368300.0
2010-02-24 14:30:00,60.73,60.73,60.5,60.59,654100.0,42.0117,42.0117,41.8526,41.9148,654100.0
2010-02-24 14:40:00,60.6,60.81,60.51,60.8,493300.0,41.9217,42.067,41.8595,42.0601,493300.0
2010-02-24 14:50:00,60.8,60.83,60.71,60.73,461000.0,42.0601,42.0808,41.9978,42.0117,461000.0
2010-02-24 15:00:00,60.73,60.87,60.7,60.83,435200.0,42.0117,42.1085,41.9909,42.0808,435200.0
2010-02-24 15:10:00,60.83,60.92,60.81,60.89,535800.0,42.0808,42.1431,42.067,42.1224,535800.0
2010-02-24 15:20:00,60.89,60.91,60.82,60.83,598000.0,42.1224,42.1362,42.0739,42.0808,598000.0
2010-02-24 15:30:00,60.84,60.9,60.73,60.82,1054500.0,42.0878,42.1293,42.0117,42.0739,1054500.0
2010-02-24 15:40:00,60.82,60.87,60.74,60.75,639000.0,42.0739,42.1085,42.0186,42.0255,639000.0
2010-02-24 15:50:00,60.75,60.96,60.74,60.93,1091000.0,42.0255,42.1708,42.0186,42.15,1091000.0
2010-02-25 09:30:00,60.03,60.15,59.42,59.72,1259900.0,41.5274,41.6104,41.1054,41.313,1259900.0
2010-02-25 09:40:00,59.64,59.68,59.48,59.64,681800.0,41.2576,41.2853,41.1469,41.2576,681800.0
2010-02-25 09:50:00,59.65,59.94,59.63,59.67,583900.0,41.2645,41.4652,41.2507,41.2784,583900.0
2010-02-25 10:00:00,59.67,59.75,59.52,59.74,511000.0,41.2784,41.3337,41.1746,41.3268,511000.0
2010-02-25 10:10:00,59.74,59.92,59.66,59.87,513600.0,41.3268,41.4513,41.2715,41.4167,513600.0
2010-02-25 10:20:00,59.86,59.95,59.61,59.73,671100.0,41.4098,41.4721,41.2369,41.3199,671100.0
2010-02-25 10:30:00,59.73,59.78,59.6,59.72,406500.0,41.3199,41.3545,41.23,41.313,406500.0
2010-02-25 10:40:00,59.72,59.92,59.67,59.84,258600.0,41.313,41.4513,41.2784,41.396,258600.0
2010-02-25 10:50:00,59.84,59.93,59.77,59.77,192300.0,41.396,41.4582,41.3476,41.3476,192300.0
2010-02-25 11:00:00,59.78,59.84,59.71,59.77,211100.0,41.3545,41.396,41.3061,41.3476,211100.0
2010-02-25 11:10:00,59.77,59.85,59.7,59.73,211300.0,41.3476,41.4029,41.2991,41.3199,211300.0
2010-02-25 11:20:00,59.73,59.8,59.62,59.74,381900.0,41.3199,41.3683,41.2438,41.3268,381900.0
2010-02-25 11:30:00,59.74,59.81,59.66,59.8,437200.0,41.3268,41.3752,41.2715,41.3683,437200.0
2010-02-25 11:40:00,59.79,59.93,59.78,59.9,429200.0,41.3614,41.4582,41.3545,41.4375,429200.0
2010-02-25 11:50:00,59.89,59.93,59.78,59.84,377500.0,41.4306,41.4582,41.3545,41.396,377500.0
2010-02-25 12:00:00,59.84,60.04,59.74,60.03,257200.0,41.396,41.5343,41.3268,41.5274,257200.0
2010-02-25 12:10:00,60.03,60.21,60.03,60.19,589400.0,41.5274,41.6519,41.5274,41.6381,589400.0
2010-02-25 12:20:00,60.19,60.24,60.11,60.23,703000.0,41.6381,41.6727,41.5828,41.6658,703000.0
2010-02-25 12:30:00,60.24,60.27,60.14,60.16,265200.0,41.6727,41.6935,41.6035,41.6174,265200.0
2010-02-25 12:40:00,60.16,60.24,60.11,60.12,428800.0,41.6174,41.6727,41.5828,41.5897,428800.0
2010-02-25 12:50:00,60.12,60.27,60.12,60.13,397000.0,41.5897,41.6935,41.5897,41.5966,397000.0
2010-02-25 13:00:00,60.15,60.22,60.04,60.09,305300.0,41.6104,41.6589,41.5343,41.5689,305300.0
2010-02-25 13:10:00,60.09,60.15,60.0,60.09,160400.0,41.5689,41.6104,41.5067,41.5689,160400.0
2010-02-25 13:20:00,60.08,60.17,59.99,60.0,179500.0,41.562,41.6243,41.4998,41.5067,179500.0
2010-02-25 13:30:00,59.99,60.11,59.98,60.07,216700.0,41.4998,41.5828,41.4928,41.5551,216700.0
2010-02-25 13:40:00,60.08,60.17,60.01,60.15,406800.0,41.562,41.6243,41.5136,41.6104,406800.0
2010-02-25 13:50:00,60.15,60.42,60.1,60.42,416100.0,41.6104,41.7972,41.5758,41.7972,416100.0
2010-02-25 14:00:00,60.42,60.53,60.35,60.36,408100.0,41.7972,41.8733,41.7488,41.7557,408100.0
2010-02-25 14:10:00,60.36,60.45,60.3,60.35,207500.0,41.7557,41.818,41.7142,41.7488,207500.0
2010-02-25 14:20:00,60.35,60.5,60.3,60.3,303800.0,41.7488,41.8526,41.7142,41.7142,303800.0
2010-02-25 14:30:00,60.31,60.49,60.31,60.4,211100.0,41.7211,41.8456,41.7211,41.7834,211100.0
2010-02-25 14:40:00,60.4,60.51,60.38,60.43,141700.0,41.7834,41.8595,41.7695,41.8041,141700.0
2010-02-25 14:50:00,60.44,60.54,60.41,60.53,177300.0,41.8111,41.8802,41.7903,41.8733,177300.0
2010-02-25 15:00:00,60.52,60.8,60.42,60.79,483000.0,41.8664,42.0601,41.7972,42.0532,483000.0
2010-02-25 15:10:00,60.79,60.8,60.53,60.55,337700.0,42.0532,42.0601,41.8733,41.8871,337700.0
2010-02-25 15:20:00,60.56,60.67,60.5,60.67,383300.0,41.8941,41.9702,41.8526,41.9702,383300.0
2010-02-25 15:30:00,60.66,60.71,60.57,60.68,418800.0,41.9632,41.9978,41.901,41.9771,418800.0
2010-02-25 15:40:00,60.68,60.94,60.67,60.84,824700.0,41.9771,42.1569,41.9702,42.0878,824700.0
2010-02-25 15:50:00,60.85,60.86,60.67,60.86,1054200.0,42.0947,42.1016,41.9702,42.1016,1054200.0
2010-02-26 09:30:00,61.16,61.23,60.65,60.7,492400.0,42.3091,42.3576,41.9563,41.9909,492400.0
2010-02-26 09:40:00,60.73,60.84,60.52,60.83,567800.0,42.0117,42.0878,41.8664,42.0808,567800.0
2010-02-26 09:50:00,60.82,60.93,60.77,60.88,361000.0,42.0739,42.15,42.0393,42.1154,361000.0
2010-02-26 10:00:00,60.86,60.95,60.62,60.85,606300.0,42.1016,42.1639,41.9356,42.0947,606300.0
2010-02-26 10:10:00,60.84,60.98,60.79,60.91,489200.0,42.0878,42.1846,42.0532,42.1362,489200.0
2010-02-26 10:20:00,60.9,61.16,60.89,61.11,399800.0,42.1293,42.3091,42.1224,42.2745,399800.0
2010-02-26 10:30:00,61.12,61.4,61.01,61.25,609000.0,42.2815,42.4752,42.2054,42.3714,609000.0
2010-02-26 10:40:00,61.25,61.31,61.06,61.08,559300.0,42.3714,42.4129,42.24,42.2538,559300.0
2010-02-26 10:50:00,61.09,61.15,61.01,61.08,231100.0,42.2607,42.3022,42.2054,42.2538,231100.0
2010-02-26 11:00:00,61.09,61.09,60.87,60.97,287200.0,42.2607,42.2607,42.1085,42.1777,287200.0
2010-02-26 11:10:00,60.96,61.06,60.94,60.98,215300.0,42.1708,42.24,42.1569,42.1846,215300.0
2010-02-26 11:20:00,60.98,61.07,60.92,61.05,213600.0,42.1846,42.2469,42.1431,42.233,213600.0
2010-02-26 11:30:00,61.04,61.11,60.99,61.03,234800.0,42.2261,42.2745,42.1915,42.2192,234800.0
2010-02-26 11:40:00,61.04,61.04,60.92,60.96,119700.0,42.2261,42.2261,42.1431,42.1708,119700.0
2010-02-26 11:50:00,60.97,61.0,60.85,60.9,199900.0,42.1777,42.1984,42.0947,42.1293,199900.0
2010-02-26 12:00:00,60.89,60.94,60.8,60.8,391400.0,42.1224,42.1569,42.0601,42.0601,391400.0
2010-02-26 12:10:00,60.8,60.82,60.69,60.71,311700.0,42.0601,42.0739,41.984,41.9978,311700.0
2010-02-26 12:20:00,60.71,60.75,60.63,60.72,395700.0,41.9978,42.0255,41.9425,42.0048,395700.0
2010-02-26 12:30:00,60.71,60.72,60.58,60.72,290300.0,41.9978,42.0048,41.9079,42.0048,290300.0
2010-02-26 12:40:00,60.7,60.76,60.64,60.67,167000.0,41.9909,42.0324,41.9494,41.9702,167000.0
2010-02-26 12:50:00,60.65,60.79,60.55,60.72,219300.0,41.9563,42.0532,41.8871,42.0048,219300.0
2010-02-26 13:00:00,60.71,60.81,60.62,60.65,156500.0,41.9978,42.067,41.9356,41.9563,156500.0
2010-02-26 13:10:00,60.65,60.79,60.63,60.75,125900.0,41.9563,42.0532,41.9425,42.0255,125900.0
2010-02-26 13:20:00,60.77,60.95,60.75,60.94,195400.0,42.0393,42.1639,42.0255,42.1569,195400.0
2010-02-26 13:30:00,60.94,61.03,60.85,61.01,123500.0,42.1569,42.2192,42.0947,42.2054,123500.0
2010-02-26 13:40:00,61.01,61.12,61.0,61.11,182700.0,42.2054,42.2815,42.1984,42.2745,182700.0
2010-02-26 13:50:00,61.12,61.31,61.11,61.2,481200.0,42.2815,42.4129,42.2745,42.3368,481200.0
2010-02-26 14:00:00,61.2,61.23,61.12,61.17,315700.0,42.3368,42.3576,42.2815,42.3161,315700.0
2010-02-26 14:10:00,61.17,61.21,61.09,61.09,206500.0,42.3161,42.3437,42.2607,42.2607,206500.0
2010-02-26 14:20:00,61.09,61.23,61.07,61.17,161600.0,42.2607,42.3576,42.2469,42.3161,161600.0
2010-02-26 14:30:00,61.18,61.22,61.15,61.17,184400.0,42.323,42.3506,42.3022,42.3161,184400.0
2010-02-26 14:40:00,61.18,61.23,61.17,61.22,122300.0,42.323,42.3576,42.3161,42.3506,122300.0
2010-02-26 14:50:00,61.22,61.23,61.15,61.21,204700.0,42.3506,42.3576,42.3022,42.3437,204700.0
2010-02-26 15:00:00,61.2,61.21,61.0,61.17,329800.0,42.3368,42.3437,42.1984,42.3161,329800.0
2010-02-26 15:10:00,61.18,61.23,61.15,61.2,361300.0,42.323,42.3576,42.3022,42.3368,361300.0
2010-02-26 15:20:00,61.2,61.28,61.19,61.26,346800.0,42.3368,42.3921,42.3299,42.3783,346800.0
2010-02-26 15:30:00,61.26,61.3,61.18,61.27,488200.0,42.3783,42.406,42.323,42.3852,488200.0
2010-02-26 15:40:00,61.26,61.29,61.21,61.22,640900.0,42.3783,42.3991,42.3437,42.3506,640900.0
2010-02-26 15:50:00,61.22,61.27,61.09,61.11,1187800.0,42.3506,42.3852,42.2607,42.2745,1187800.0
2010-03-01 09:30:00,61.83,61.98,61.35,61.42,670300.0,42.7726,42.8764,42.4406,42.489,670300.0
2010-03-01 09:40:00,61.42,61.57,61.4,61.48,509900.0,42.489,42.5928,42.4752,42.5305,509900.0
2010-03-01 09:50:00,61.47,61.53,61.4,61.44,250000.0,42.5236,42.5651,42.4752,42.5028,250000.0
2010-03-01 10:00:00,61.44,61.57,61.31,61.52,500600.0,42.5028,42.5928,42.4129,42.5582,500600.0
2010-03-01 10:10:00,61.51,61.67,61.48,61.49,708800.0,42.5513,42.6619,42.5305,42.5374,708800.0
2010-03-01 10:20:00,61.49,61.57,61.18,61.22,340600.0,42.5374,42.5928,42.323,42.3506,340600.0
2010-03-01 10:30:00,61.22,61.29,60.96,61.26,564000.0,42.3506,42.3991,42.1708,42.3783,564000.0
2010-03-01 10:40:00,61.26,61.31,61.17,61.28,301600.0,42.3783,42.4129,42.3161,42.3921,301600.0
2010-03-01 10:50:00,61.29,61.37,61.23,61.28,273500.0,42.3991,42.4544,42.3576,42.3921,273500.0
2010-03-01 11:00:00,61.27,61.35,61.24,61.32,372300.0,42.3852,42.4406,42.3645,42.4198,372300.0
2010-03-01 11:10:00,61.32,61.37,61.12,61.14,344400.0,42.4198,42.4544,42.2815,42.2953,344400.0
2010-03-01 11:20:00,61.14,61.23,61.1,61.22,209300.0,42.2953,42.3576,42.2676,42.3506,209300.0
2010-03-01 11:30:00,61.22,61.31,61.17,61.26,320700.0,42.3506,42.4129,42.3161,42.3783,320700.0
2010-03-01 11:40:00,61.26,61.32,61.22,61.24,234100.0,42.3783,42.4198,42.3506,42.3645,234100.0
2010-03-01 11:50:00,61.25,61.34,61.22,61.33,355400.0,42.3714,42.4337,42.3506,42.4267,355400.0
2010-03-01 12:00:00,61.33,61.46,61.27,61.39,330800.0,42.4267,42.5167,42.3852,42.4682,330800.0
2010-03-01 12:10:00,61.4,61.4,61.32,61.36,171300.0,42.4752,42.4752,42.4198,42.4475,171300.0
2010-03-01 12:20:00,61.36,61.36,61.23,61.25,192400.0,42.4475,42.4475,42.3576,42.3714,192400.0
2010-03-01 12:30:00,61.24,61.25,61.17,61.23,253900.0,42.3645,42.3714,42.3161,42.3576,253900.0
2010-03-01 12:40:00,61.23,61.28,61.21,61.26,136200.0,42.3576,42.3921,42.3437,42.3783,136200.0
2010-03-01 12:50:00,61.27,61.3,61.17,61.26,345800.0,42.3852,42.406,42.3161,42.3783,345800.0
2010-03-01 13:00:00,61.26,61.29,61.15,61.24,195800.0,42.3783,42.3991,42.3022,42.3645,195800.0
2010-03-01 13:10:00,61.24,61.31,61.19,61.26,173600.0,42.3645,42.4129,42.3299,42.3783,173600.0
2010-03-01 13:20:00,61.26,61.26,61.05,61.07,284000.0,42.3783,42.3783,42.233,42.2469,284000.0
2010-03-01 13:30:00,61.06,61.19,61.06,61.19,260400.0,42.24,42.3299,42.24,42.3299,260400.0
2010-03-01 13:40:00,61.17,61.31,61.17,61.28,198300.0,42.3161,42.4129,42.3161,42.3921,198300.0
2010-03-01 13:50:00,61.28,61.34,61.22,61.32,132500.0,42.3921,42.4337,42.3506,42.4198,132500.0
2010-03-01 14:00:00,61.33,61.39,61.27,61.38,239400.0,42.4267,42.4682,42.3852,42.4613,239400.0
2010-03-01 14:10:00,61.38,61.56,61.36,61.51,421800.0,42.4613,42.5858,42.4475,42.5513,421800.0
2010-03-01 14:20:00,61.51,61.51,61.42,61.49,289100.0,42.5513,42.5513,42.489,42.5374,289100.0
2010-03-01 14:30:00,61.49,61.5,61.4,61.48,249500.0,42.5374,42.5443,42.4752,42.5305,249500.0
2010-03-01 14:40:00,61.48,61.52,61.42,61.46,167200.0,42.5305,42.5582,42.489,42.5167,167200.0
2010-03-01 14:50:00,61.47,61.53,61.45,61.49,222100.0,42.5236,42.5651,42.5097,42.5374,222100.0
2010-03-01 15:00:00,61.5,61.55,61.41,61.45,232400.0,42.5443,42.5789,42.4821,42.5097,232400.0
2010-03-01 15:10:00,61.45,61.48,61.35,61.43,266800.0,42.5097,42.5305,42.4406,42.4959,266800.0
2010-03-01 15:20:00,61.43,61.5,61.36,61.36,333600.0,42.4959,42.5443,42.4475,42.4475,333600.0
2010-03-01 15:30:00,61.37,61.47,61.37,61.46,276000.0,42.4544,42.5236,42.4544,42.5167,276000.0
2010-03-01 15:40:00,61.47,61.49,61.38,61.4,321800.0,42.5236,42.5374,42.4613,42.4752,321800.0
2010-03-01 15:50:00,61.4,61.46,61.37,61.39,740400.0,42.4752,42.5167,42.4544,42.4682,740400.0
2010-03-02 09:30:00,61.59,61.83,60.93,61.5,541700.0,42.6066,42.7726,42.15,42.5443,541700.0
2010-03-02 09:40:00,61.5,61.55,61.42,61.43,415600.0,42.5443,42.5789,42.489,42.4959,415600.0
2010-03-02 09:50:00,61.43,61.67,61.25,61.58,373400.0,42.4959,42.6619,42.3714,42.5997,373400.0
2010-03-02 10:00:00,61.57,61.74,61.56,61.72,357700.0,42.5928,42.7104,42.5858,42.6965,357700.0
2010-03-02 10:10:00,61.72,61.76,61.34,61.45,483700.0,42.6965,42.7242,42.4337,42.5097,483700.0
2010-03-02 10:20:00,61.45,61.6,61.44,61.58,278300.0,42.5097,42.6135,42.5028,42.5997,278300.0
2010-03-02 10:30:00,61.57,61.81,61.56,61.81,338800.0,42.5928,42.7588,42.5858,42.7588,338800.0
2010-03-02 10:40:00,61.81,61.99,61.75,61.98,499200.0,42.7588,42.8833,42.7173,42.8764,499200.0
2010-03-02 10:50:00,61.97,62.15,61.96,62.13,567200.0,42.8695,42.994,42.8626,42.9802,567200.0
2010-03-02 11:00:00,62.12,62.38,62.12,62.3,493900.0,42.9732,43.1531,42.9732,43.0978,493900.0
2010-03-02 11:10:00,62.31,62.43,62.24,62.33,369200.0,43.1047,43.1877,43.0563,43.1185,369200.0
2010-03-02 11:20:00,62.32,62.49,62.29,62.48,195900.0,43.1116,43.2292,43.0908,43.2223,195900.0
2010-03-02 11:30:00,62.49,62.52,62.41,62.5,339900.0,43.2292,43.25,43.1739,43.2361,339900.0
2010-03-02 11:40:00,62.5,62.5,62.4,62.42,135200.0,43.2361,43.2361,43.1669,43.1808,135200.0
2010-03-02 11:50:00,62.42,62.52,62.4,62.4,176400.0,43.1808,43.25,43.1669,43.1669,176400.0
2010-03-02 12:00:00,62.4,62.46,62.34,62.38,181300.0,43.1669,43.2084,43.1254,43.1531,181300.0
2010-03-02 12:10:00,62.38,62.42,62.31,62.33,209000.0,43.1531,43.1808,43.1047,43.1185,209000.0
2010-03-02 12:20:00,62.32,62.36,62.18,62.29,164900.0,43.1116,43.1393,43.0147,43.0908,164900.0
2010-03-02 12:30:00,62.29,62.35,62.21,62.33,81000.0,43.0908,43.1323,43.0355,43.1185,81000.0
2010-03-02 12:40:00,62.34,62.37,62.26,62.28,199700.0,43.1254,43.1462,43.0701,43.0839,199700.0
2010-03-02 12:50:00,62.28,62.43,62.25,62.43,242800.0,43.0839,43.1877,43.0632,43.1877,242800.0
2010-03-02 13:00:00,62.44,62.47,62.3,62.37,153400.0,43.1946,43.2154,43.0978,43.1462,153400.0
2010-03-02 13:10:00,62.37,62.43,62.35,62.43,199500.0,43.1462,43.1877,43.1323,43.1877,199500.0
2010-03-02 13:20:00,62.42,62.43,62.33,62.36,139200.0,43.1808,43.1877,43.1185,43.1393,139200.0
2010-03-02 13:30:00,62.36,62.44,62.35,62.39,195100.0,43.1393,43.1946,43.1323,43.16,195100.0
2010-03-02 13:40:00,62.38,62.51,62.37,62.48,415300.0,43.1531,43.243,43.1462,43.2223,415300.0
2010-03-02 13:50:00,62.49,62.6,62.49,62.59,854300.0,43.2292,43.3053,43.2292,43.2984,854300.0
2010-03-02 14:00:00,62.58,62.78,62.52,62.52,1258200.0,43.2915,43.4298,43.25,43.25,1258200.0
2010-03-02 14:10:00,62.52,62.55,62.39,62.48,385500.0,43.25,43.2707,43.16,43.2223,385500.0
2010-03-02 14:20:00,62.48,62.5,62.16,62.22,386500.0,43.2223,43.2361,43.0009,43.0424,386500.0
2010-03-02 14:30:00,62.22,62.47,62.19,62.46,255000.0,43.0424,43.2154,43.0217,43.2084,255000.0
2010-03-02 14:40:00,62.47,62.48,62.39,62.46,187500.0,43.2154,43.2223,43.16,43.2084,187500.0
2010-03-02 14:50:00,62.46,62.46,62.25,62.27,373700.0,43.2084,43.2084,43.0632,43.077,373700.0
2010-03-02 15:00:00,62.28,62.53,62.28,62.52,511700.0,43.0839,43.2569,43.0839,43.25,511700.0
2010-03-02 15:10:00,62.52,62.65,62.47,62.58,611000.0,43.25,43.3399,43.2154,43.2915,611000.0
2010-03-02 15:20:00,62.57,62.76,62.51,62.7,792300.0,43.2845,43.416,43.243,43.3745,792300.0
2010-03-02 15:30:00,62.7,62.84,62.69,62.77,840300.0,43.3745,43.4713,43.3676,43.4229,840300.0
2010-03-02 15:40:00,62.77,62.81,62.63,62.77,875300.0,43.4229,43.4506,43.326,43.4229,875300.0
2010-03-02 15:50:00,62.78,62.88,62.66,62.85,1799000.0,43.4298,43.499,43.3468,43.4782,1799000.0
2010-03-03 09:30:00,63.41,63.42,63.14,63.28,866100.0,43.8656,43.8726,43.6789,43.7757,866100.0
2010-03-03 09:40:00,63.27,63.33,63.18,63.27,633100.0,43.7688,43.8103,43.7065,43.7688,633100.0
2010-03-03 09:50:00,63.26,63.43,63.13,63.17,527200.0,43.7619,43.8795,43.6719,43.6996,527200.0
2010-03-03 10:00:00,63.17,63.31,63.09,63.09,841200.0,43.6996,43.7965,43.6443,43.6443,841200.0
2010-03-03 10:10:00,63.1,63.27,63.03,63.26,582000.0,43.6512,43.7688,43.6028,43.7619,582000.0
2010-03-03 10:20:00,63.25,63.49,63.25,63.45,413200.0,43.7549,43.921,43.7549,43.8933,413200.0
2010-03-03 10:30:00,63.44,63.58,63.19,63.58,869700.0,43.8864,43.9832,43.7134,43.9832,869700.0
2010-03-03 10:40:00,63.57,63.72,63.54,63.62,504900.0,43.9763,44.0801,43.9556,44.0109,504900.0
2010-03-03 10:50:00,63.62,63.72,63.53,63.67,532100.0,44.0109,44.0801,43.9486,44.0455,532100.0
2010-03-03 11:00:00,63.67,63.79,63.64,63.76,389000.0,44.0455,44.1285,44.0247,44.1078,389000.0
2010-03-03 11:10:00,63.77,63.79,63.69,63.74,238900.0,44.1147,44.1285,44.0593,44.0939,238900.0
2010-03-03 11:20:00,63.74,63.79,63.63,63.65,434200.0,44.0939,44.1285,44.0178,44.0317,434200.0
2010-03-03 11:30:00,63.66,63.77,63.65,63.75,283800.0,44.0386,44.1147,44.0317,44.1008,283800.0
2010-03-03 11:40:00,63.75,63.81,63.59,63.61,272900.0,44.1008,44.1423,43.9902,44.004,272900.0
2010-03-03 11:50:00,63.62,63.78,63.62,63.76,296500.0,44.0109,44.1216,44.0109,44.1078,296500.0
2010-03-03 12:00:00,63.76,63.78,63.63,63.69,344100.0,44.1078,44.1216,44.0178,44.0593,344100.0
2010-03-03 12:10:00,63.68,63.87,63.68,63.83,451600.0,44.0524,44.1839,44.0524,44.1562,451600.0
2010-03-03 12:20:00,63.84,63.89,63.76,63.76,373700.0,44.1631,44.1977,44.1078,44.1078,373700.0
2010-03-03 12:30:00,63.77,63.87,63.76,63.87,304000.0,44.1147,44.1839,44.1078,44.1839,304000.0
2010-03-03 12:40:00,63.87,63.89,63.74,63.81,230300.0,44.1839,44.1977,44.0939,44.1423,230300.0
2010-03-03 12:50:00,63.81,63.83,63.61,63.63,277900.0,44.1423,44.1562,44.004,44.0178,277900.0
2010-03-03 13:00:00,63.62,63.71,63.57,63.69,215500.0,44.0109,44.0732,43.9763,44.0593,215500.0
2010-03-03 13:10:00,63.68,63.73,63.6,63.66,291300.0,44.0524,44.087,43.9971,44.0386,291300.0
2010-03-03 13:20:00,63.67,63.85,63.65,63.79,259700.0,44.0455,44.17,44.0317,44.1285,259700.0
2010-03-03 13:30:00,63.79,63.84,63.69,63.76,223100.0,44.1285,44.1631,44.0593,44.1078,223100.0
2010-03-03 13:40:00,63.77,63.84,63.72,63.83,268900.0,44.1147,44.1631,44.0801,44.1562,268900.0
2010-03-03 13:50:00,63.82,64.03,63.82,64.0,353600.0,44.1493,44.2945,44.1493,44.2738,353600.0
2010-03-03 14:00:00,63.99,64.01,63.83,63.83,185900.0,44.2669,44.2807,44.1562,44.1562,185900.0
2010-03-03 14:10:00,63.83,63.89,63.63,63.64,181300.0,44.1562,44.1977,44.0178,44.0247,181300.0
2010-03-03 14:20:00,63.64,63.68,63.33,63.51,289600.0,44.0247,44.0524,43.8103,43.9348,289600.0
2010-03-03 14:30:00,63.5,63.6,63.41,63.51,215000.0,43.9279,43.9971,43.8656,43.9348,215000.0
2010-03-03 14:40:00,63.51,63.51,63.26,63.38,216200.0,43.9348,43.9348,43.7619,43.8449,216200.0
2010-03-03 14:50:00,63.37,63.39,63.27,63.33,147100.0,43.838,43.8518,43.7688,43.8103,147100.0
2010-03-03 15:00:00,63.32,63.41,63.27,63.29,313000.0,43.8034,43.8656,43.7688,43.7826,313000.0
2010-03-03 15:10:00,63.3,63.32,63.23,63.3,312500.0,43.7895,43.8034,43.7411,43.7895,312500.0
2010-03-03 15:20:00,63.29,63.33,63.16,63.23,334400.0,43.7826,43.8103,43.6927,43.7411,334400.0
2010-03-03 15:30:00,63.23,63.45,63.19,63.33,271100.0,43.7411,43.8933,43.7134,43.8103,271100.0
2010-03-03 15:40:00,63.33,63.4,63.26,63.33,377700.0,43.8103,43.8587,43.7619,43.8103,377700.0
2010-03-03 15:50:00,63.34,63.35,63.16,63.21,507800.0,43.8172,43.8241,43.6927,43.7273,507800.0
2010-03-04 09:30:00,63.24,63.5,63.11,63.15,535500.0,43.748,43.9279,43.6581,43.6858,535500.0
2010-03-04 09:40:00,63.16,63.49,63.12,63.43,422200.0,43.6927,43.921,43.665,43.8795,422200.0
2010-03-04 09:50:00,63.41,63.73,63.39,63.63,278400.0,43.8656,44.087,43.8518,44.0178,278400.0
2010-03-04 10:00:00,63.63,63.72,63.25,63.26,283900.0,44.0178,44.0801,43.7549,43.7619,283900.0
2010-03-04 10:10:00,63.25,63.49,63.23,63.24,442200.0,43.7549,43.921,43.7411,43.748,442200.0
2010-03-04 10:20:00,63.25,63.26,63.0,63.12,342000.0,43.7549,43.7619,43.582,43.665,342000.0
2010-03-04 10:30:00,63.12,63.12,62.64,62.75,449800.0,43.665,43.665,43.333,43.4091,449800.0
2010-03-04 10:40:00,62.76,62.87,62.61,62.85,214900.0,43.416,43.4921,43.3122,43.4782,214900.0
2010-03-04 10:50:00,62.84,62.98,62.77,62.96,297600.0,43.4713,43.5682,43.4229,43.5543,297600.0
2010-03-04 11:00:00,62.97,63.11,62.92,63.08,250900.0,43.5613,43.6581,43.5267,43.6373,250900.0
2010-03-04 11:10:00,63.08,63.18,62.95,62.96,224900.0,43.6373,43.7065,43.5474,43.5543,224900.0
2010-03-04 11:20:00,62.95,62.95,62.81,62.88,157200.0,43.5474,43.5474,43.4506,43.499,157200.0
2010-03-04 11:30:00,62.88,62.95,62.76,62.77,137000.0,43.499,43.5474,43.416,43.4229,137000.0
2010-03-04 11:40:00,62.77,62.86,62.68,62.76,174700.0,43.4229,43.4852,43.3606,43.416,174700.0
2010-03-04 11:50:00,62.76,62.81,62.61,62.64,258200.0,43.416,43.4506,43.3122,43.333,258200.0
2010-03-04 12:00:00,62.64,63.05,62.36,62.38,441200.0,43.333,43.6166,43.1393,43.1531,441200.0
2010-03-04 12:10:00,62.37,62.56,62.35,62.54,350600.0,43.1462,43.2776,43.1323,43.2638,350600.0
2010-03-04 12:20:00,62.55,62.67,62.5,62.64,169600.0,43.2707,43.3537,43.2361,43.333,169600.0
2010-03-04 12:30:00,62.64,62.7,62.46,62.46,144400.0,43.333,43.3745,43.2084,43.2084,144400.0
2010-03-04 12:40:00,62.45,62.53,62.45,62.53,89000.0,43.2015,43.2569,43.2015,43.2569,89000.0
2010-03-04 12:50:00,62.53,62.59,62.47,62.58,128300.0,43.2569,43.2984,43.2154,43.2915,128300.0
2010-03-04 13:00:00,62.57,62.57,62.48,62.52,115300.0,43.2845,43.2845,43.2223,43.25,115300.0
2010-03-04 13:10:00,62.51,62.65,62.44,62.55,194600.0,43.243,43.3399,43.1946,43.2707,194600.0
2010-03-04 13:20:00,62.55,62.64,62.55,62.61,181600.0,43.2707,43.333,43.2707,43.3122,181600.0
2010-03-04 13:30:00,62.61,62.63,62.36,62.41,320000.0,43.3122,43.326,43.1393,43.1739,320000.0
2010-03-04 13:40:00,62.41,62.41,62.3,62.33,223200.0,43.1739,43.1739,43.0978,43.1185,223200.0
2010-03-04 13:50:00,62.34,62.45,62.27,62.44,221200.0,43.1254,43.2015,43.077,43.1946,221200.0
2010-03-04 14:00:00,62.44,62.55,62.39,62.5,182400.0,43.1946,43.2707,43.16,43.2361,182400.0
2010-03-04 14:10:00,62.5,62.57,62.4,62.53,205800.0,43.2361,43.2845,43.1669,43.2569,205800.0
2010-03-04 14:20:00,62.53,62.57,62.47,62.55,226400.0,43.2569,43.2845,43.2154,43.2707,226400.0
2010-03-04 14:30:00,62.56,62.58,62.48,62.54,285100.0,43.2776,43.2915,43.2223,43.2638,285100.0
2010-03-04 14:40:00,62.55,62.68,62.54,62.61,314600.0,43.2707,43.3606,43.2638,43.3122,314600.0
2010-03-04 14:50:00,62.61,62.68,62.58,62.62,338700.0,43.3122,43.3606,43.2915,43.3191,338700.0
2010-03-04 15:00:00,62.62,62.65,62.55,62.62,632400.0,43.3191,43.3399,43.2707,43.3191,632400.0
2010-03-04 15:10:00,62.62,62.68,62.6,62.68,340100.0,43.3191,43.3606,43.3053,43.3606,340100.0
2010-03-04 15:20:00,62.67,62.68,62.55,62.59,470800.0,43.3537,43.3606,43.2707,43.2984,470800.0
2010-03-04 15:30:00,62.6,62.68,62.56,62.64,617400.0,43.3053,43.3606,43.2776,43.333,617400.0
2010-03-04 15:40:00,62.65,62.91,62.64,62.89,697600.0,43.3399,43.5197,43.333,43.5059,697600.0
2010-03-04 15:50:00,62.89,62.92,62.83,62.83,896200.0,43.5059,43.5267,43.4644,43.4644,896200.0
2010-03-05 09:30:00,63.41,63.6,63.26,63.42,378000.0,43.8656,43.9971,43.7619,43.8726,378000.0
2010-03-05 09:40:00,63.41,63.54,63.21,63.51,245500.0,43.8656,43.9556,43.7273,43.9348,245500.0
2010-03-05 09:50:00,63.51,63.72,63.47,63.54,278100.0,43.9348,44.0801,43.9071,43.9556,278100.0
2010-03-05 10:00:00,63.54,63.67,63.4,63.64,238400.0,43.9556,44.0455,43.8587,44.0247,238400.0
2010-03-05 10:10:00,63.64,63.85,63.64,63.75,267500.0,44.0247,44.17,44.0247,44.1008,267500.0
2010-03-05 10:20:00,63.75,63.82,63.61,63.75,286100.0,44.1008,44.1493,44.004,44.1008,286100.0
2010-03-05 10:30:00,63.73,63.74,63.45,63.45,223500.0,44.087,44.0939,43.8933,43.8933,223500.0
2010-03-05 10:40:00,63.45,63.46,63.26,63.33,409200.0,43.8933,43.9002,43.7619,43.8103,409200.0
2010-03-05 10:50:00,63.33,63.47,63.22,63.46,236900.0,43.8103,43.9071,43.7342,43.9002,236900.0
2010-03-05 11:00:00,63.46,63.53,63.38,63.46,210800.0,43.9002,43.9486,43.8449,43.9002,210800.0
2010-03-05 11:10:00,63.48,63.66,63.47,63.65,141800.0,43.9141,44.0386,43.9071,44.0317,141800.0
2010-03-05 11:20:00,63.64,63.71,63.56,63.58,191500.0,44.0247,44.0732,43.9694,43.9832,191500.0
2010-03-05 11:30:00,63.57,63.57,63.44,63.5,160000.0,43.9763,43.9763,43.8864,43.9279,160000.0
2010-03-05 11:40:00,63.5,63.59,63.45,63.54,132100.0,43.9279,43.9902,43.8933,43.9556,132100.0
2010-03-05 11:50:00,63.54,63.67,63.48,63.66,180800.0,43.9556,44.0455,43.9141,44.0386,180800.0
2010-03-05 12:00:00,63.65,63.73,63.58,63.71,162900.0,44.0317,44.087,43.9832,44.0732,162900.0
2010-03-05 12:10:00,63.72,63.72,63.64,63.64,118600.0,44.0801,44.0801,44.0247,44.0247,118600.0
2010-03-05 12:20:00,63.64,63.7,63.61,63.68,228800.0,44.0247,44.0662,44.004,44.0524,228800.0
2010-03-05 12:30:00,63.68,63.75,63.65,63.74,116200.0,44.0524,44.1008,44.0317,44.0939,116200.0
2010-03-05 12:40:00,63.74,63.79,63.69,63.77,139500.0,44.0939,44.1285,44.0593,44.1147,139500.0
2010-03-05 12:50:00,63.76,63.8,63.72,63.78,380400.0,44.1078,44.1354,44.0801,44.1216,380400.0
2010-03-05 13:00:00,63.79,63.81,63.75,63.79,145900.0,44.1285,44.1423,44.1008,44.1285,145900.0
2010-03-05 13:10:00,63.79,63.88,63.78,63.84,259400.0,44.1285,44.1908,44.1216,44.1631,259400.0
2010-03-05 13:20:00,63.85,63.88,63.82,63.86,154600.0,44.17,44.1908,44.1493,44.1769,154600.0
2010-03-05 13:30:00,63.86,63.88,63.72,63.72,310300.0,44.1769,44.1908,44.0801,44.0801,310300.0
2010-03-05 13:40:00,63.73,63.81,63.72,63.74,132300.0,44.087,44.1423,44.0801,44.0939,132300.0
2010-03-05 13:50:00,63.74,63.77,63.7,63.72,144500.0,44.0939,44.1147,44.0662,44.0801,144500.0
2010-03-05 14:00:00,63.72,63.76,63.68,63.71,196000.0,44.0801,44.1078,44.0524,44.0732,196000.0
2010-03-05 14:10:00,63.71,63.77,63.66,63.67,249700.0,44.0732,44.1147,44.0386,44.0455,249700.0
2010-03-05 14:20:00,63.66,63.73,63.61,63.66,130600.0,44.0386,44.087,44.004,44.0386,130600.0
2010-03-05 14:30:00,63.66,63.73,63.64,63.72,150100.0,44.0386,44.087,44.0247,44.0801,150100.0
2010-03-05 14:40:00,63.72,63.88,63.71,63.86,930700.0,44.0801,44.1908,44.0732,44.1769,930700.0
2010-03-05 14:50:00,63.86,63.92,63.84,63.88,419300.0,44.1769,44.2184,44.1631,44.1908,419300.0
2010-03-05 15:00:00,63.87,63.94,63.87,63.87,540600.0,44.1839,44.2323,44.1839,44.1839,540600.0
2010-03-05 15:10:00,63.87,63.89,63.83,63.85,297900.0,44.1839,44.1977,44.1562,44.17,297900.0
2010-03-05 15:20:00,63.86,63.86,63.75,63.75,277500.0,44.1769,44.1769,44.1008,44.1008,277500.0
2010-03-05 15:30:00,63.75,63.86,63.73,63.81,381400.0,44.1008,44.1769,44.087,44.1423,381400.0
2010-03-05 15:40:00,63.8,63.83,63.76,63.79,266600.0,44.1354,44.1562,44.1078,44.1285,266600.0
2010-03-05 15:50:00,63.78,63.87,63.71,63.83,710500.0,44.1216,44.1839,44.0732,44.1562,710500.0
2010-03-08 09:30:00,63.83,64.25,63.78,64.14,752800.0,44.1562,44.4467,44.1216,44.3706,752800.0
2010-03-08 09:40:00,64.13,64.43,64.13,64.2,562400.0,44.3637,44.5712,44.3637,44.4121,562400.0
2010-03-08 09:50:00,64.2,64.31,64.09,64.13,591300.0,44.4121,44.4882,44.336,44.3637,591300.0
2010-03-08 10:00:00,64.14,64.4,64.07,64.4,463600.0,44.3706,44.5505,44.3222,44.5505,463600.0
2010-03-08 10:10:00,64.39,64.5,64.33,64.48,534600.0,44.5436,44.6197,44.5021,44.6058,534600.0
2010-03-08 10:20:00,64.48,64.65,64.47,64.58,611300.0,44.6058,44.7234,44.5989,44.675,611300.0
2010-03-08 10:30:00,64.58,64.61,64.36,64.52,617400.0,44.675,44.6958,44.5228,44.6335,617400.0
2010-03-08 10:40:00,64.51,64.56,64.33,64.34,459700.0,44.6266,44.6612,44.5021,44.509,459700.0
2010-03-08 10:50:00,64.35,64.55,64.35,64.5,141600.0,44.5159,44.6543,44.5159,44.6197,141600.0
2010-03-08 11:00:00,64.52,64.61,64.46,64.6,272500.0,44.6335,44.6958,44.592,44.6888,272500.0
2010-03-08 11:10:00,64.6,64.61,64.35,64.36,440600.0,44.6888,44.6958,44.5159,44.5228,440600.0
2010-03-08 11:20:00,64.37,64.37,64.04,64.05,433300.0,44.5297,44.5297,44.3015,44.3084,433300.0
2010-03-08 11:30:00,64.07,64.14,63.96,64.08,218300.0,44.3222,44.3706,44.2461,44.3291,218300.0
2010-03-08 11:40:00,64.09,64.11,63.99,64.0,174000.0,44.336,44.3499,44.2669,44.2738,174000.0
2010-03-08 11:50:00,64.01,64.07,63.96,63.98,230600.0,44.2807,44.3222,44.2461,44.2599,230600.0
2010-03-08 12:00:00,63.98,64.1,63.92,64.09,176300.0,44.2599,44.343,44.2184,44.336,176300.0
2010-03-08 12:10:00,64.09,64.17,64.04,64.09,191100.0,44.336,44.3914,44.3015,44.336,191100.0
2010-03-08 12:20:00,64.1,64.11,64.01,64.08,235600.0,44.343,44.3499,44.2807,44.3291,235600.0
2010-03-08 12:30:00,64.08,64.15,64.06,64.1,66300.0,44.3291,44.3775,44.3153,44.343,66300.0
2010-03-08 12:40:00,64.09,64.13,63.95,64.1,116100.0,44.336,44.3637,44.2392,44.343,116100.0
2010-03-08 12:50:00,64.11,64.17,64.05,64.12,129100.0,44.3499,44.3914,44.3084,44.3568,129100.0
2010-03-08 13:00:00,64.12,64.21,64.11,64.2,203900.0,44.3568,44.4191,44.3499,44.4121,203900.0
2010-03-08 13:10:00,64.18,64.23,64.18,64.2,92400.0,44.3983,44.4329,44.3983,44.4121,92400.0
2010-03-08 13:20:00,64.2,64.29,64.17,64.28,132100.0,44.4121,44.4744,44.3914,44.4675,132100.0
2010-03-08 13:30:00,64.27,64.32,64.27,64.32,178100.0,44.4606,44.4952,44.4606,44.4952,178100.0
2010-03-08 13:40:00,64.33,64.47,64.32,64.45,239900.0,44.5021,44.5989,44.4952,44.5851,239900.0
2010-03-08 13:50:00,64.46,64.55,64.45,64.53,213600.0,44.592,44.6543,44.5851,44.6404,213600.0
2010-03-08 14:00:00,64.53,64.56,64.5,64.52,227300.0,44.6404,44.6612,44.6197,44.6335,227300.0
2010-03-08 14:10:00,64.52,64.54,64.41,64.42,239000.0,44.6335,44.6473,44.5574,44.5643,239000.0
2010-03-08 14:20:00,64.41,64.48,64.31,64.48,225700.0,44.5574,44.6058,44.4882,44.6058,225700.0
2010-03-08 14:30:00,64.48,64.49,64.39,64.45,140200.0,44.6058,44.6128,44.5436,44.5851,140200.0
2010-03-08 14:40:00,64.44,64.46,64.39,64.46,196100.0,44.5782,44.592,44.5436,44.592,196100.0
2010-03-08 14:50:00,64.45,64.51,64.45,64.49,304900.0,44.5851,44.6266,44.5851,44.6128,304900.0
2010-03-08 15:00:00,64.48,64.52,64.44,64.48,287000.0,44.6058,44.6335,44.5782,44.6058,287000.0
2010-03-08 15:10:00,64.48,64.5,64.4,64.5,267600.0,44.6058,44.6197,44.5505,44.6197,267600.0
2010-03-08 15:20:00,64.49,64.57,64.48,64.57,231600.0,44.6128,44.6681,44.6058,44.6681,231600.0
2010-03-08 15:30:00,64.56,64.57,64.48,64.5,355300.0,44.6612,44.6681,44.6058,44.6197,355300.0
2010-03-08 15:40:00,64.5,64.6,64.5,64.59,347100.0,44.6197,44.6888,44.6197,44.6819,347100.0
2010-03-08 15:50:00,64.59,64.6,64.44,64.45,516400.0,44.6819,44.6888,44.5782,44.5851,516400.0
2010-03-09 09:30:00,64.04,64.25,63.84,64.25,389900.0,44.3015,44.4467,44.1631,44.4467,389900.0
2010-03-09 09:40:00,64.24,64.36,64.22,64.35,432600.0,44.4398,44.5228,44.426,44.5159,432600.0
2010-03-09 09:50:00,64.35,64.49,64.31,64.48,444800.0,44.5159,44.6128,44.4882,44.6058,444800.0
2010-03-09 10:00:00,64.48,64.49,64.26,64.3,454200.0,44.6058,44.6128,44.4536,44.4813,454200.0
2010-03-09 10:10:00,64.31,64.39,64.21,64.36,420400.0,44.4882,44.5436,44.4191,44.5228,420400.0
2010-03-09 10:20:00,64.35,64.45,64.13,64.14,293200.0,44.5159,44.5851,44.3637,44.3706,293200.0
2010-03-09 10:30:00,64.13,64.18,64.04,64.1,217000.0,44.3637,44.3983,44.3015,44.343,217000.0
2010-03-09 10:40:00,64.11,64.26,64.09,64.21,209300.0,44.3499,44.4536,44.336,44.4191,209300.0
2010-03-09 10:50:00,64.21,64.26,64.14,64.16,178700.0,44.4191,44.4536,44.3706,44.3845,178700.0
2010-03-09 11:00:00,64.16,64.18,64.02,64.03,292300.0,44.3845,44.3983,44.2876,44.2945,292300.0
2010-03-09 11:10:00,64.03,64.12,64.02,64.03,181400.0,44.2945,44.3568,44.2876,44.2945,181400.0
2010-03-09 11:20:00,64.03,64.16,64.02,64.12,128300.0,44.2945,44.3845,44.2876,44.3568,128300.0
2010-03-09 11:30:00,64.11,64.31,64.1,64.29,231700.0,44.3499,44.4882,44.343,44.4744,231700.0
2010-03-09 11:40:00,64.29,64.32,64.25,64.32,234600.0,44.4744,44.4952,44.4467,44.4952,234600.0
2010-03-09 11:50:00,64.31,64.45,64.31,64.4,188400.0,44.4882,44.5851,44.4882,44.5505,188400.0
2010-03-09 12:00:00,64.4,64.47,64.4,64.47,194900.0,44.5505,44.5989,44.5505,44.5989,194900.0
2010-03-09 12:10:00,64.47,64.49,64.44,64.48,121600.0,44.5989,44.6128,44.5782,44.6058,121600.0
2010-03-09 12:20:00,64.49,64.57,64.48,64.48,175100.0,44.6128,44.6681,44.6058,44.6058,175100.0
2010-03-09 12:30:00,64.47,64.48,64.33,64.34,105700.0,44.5989,44.6058,44.5021,44.509,105700.0
2010-03-09 12:40:00,64.34,64.35,64.21,64.27,139800.0,44.509,44.5159,44.4191,44.4606,139800.0
2010-03-09 12:50:00,64.27,64.28,64.17,64.28,159900.0,44.4606,44.4675,44.3914,44.4675,159900.0
2010-03-09 13:00:00,64.26,64.32,64.23,64.26,232600.0,44.4536,44.4952,44.4329,44.4536,232600.0
2010-03-09 13:10:00,64.25,64.31,64.08,64.25,130500.0,44.4467,44.4882,44.3291,44.4467,130500.0
2010-03-09 13:20:00,64.25,64.28,64.05,64.26,127100.0,44.4467,44.4675,44.3084,44.4536,127100.0
2010-03-09 13:30:00,64.26,64.29,64.15,64.16,135000.0,44.4536,44.4744,44.3775,44.3845,135000.0
2010-03-09 13:40:00,64.16,64.17,64.05,64.15,380500.0,44.3845,44.3914,44.3084,44.3775,380500.0
2010-03-09 13:50:00,64.14,64.19,64.11,64.11,194000.0,44.3706,44.4052,44.3499,44.3499,194000.0
2010-03-09 14:00:00,64.13,64.13,64.05,64.09,170300.0,44.3637,44.3637,44.3084,44.336,170300.0
2010-03-09 14:10:00,64.09,64.1,64.0,64.05,171100.0,44.336,44.343,44.2738,44.3084,171100.0
2010-03-09 14:20:00,64.06,64.13,64.04,64.1,146500.0,44.3153,44.3637,44.3015,44.343,146500.0
2010-03-09 14:30:00,64.11,64.14,64.02,64.05,260500.0,44.3499,44.3706,44.2876,44.3084,260500.0
2010-03-09 14:40:00,64.05,64.06,63.96,63.98,333900.0,44.3084,44.3153,44.2461,44.2599,333900.0
2010-03-09 14:50:00,63.98,64.02,63.89,64.0,643800.0,44.2599,44.2876,44.1977,44.2738,643800.0
2010-03-09 15:00:00,64.01,64.08,63.98,64.03,318100.0,44.2807,44.3291,44.2599,44.2945,318100.0
2010-03-09 15:10:00,64.03,64.05,63.76,63.84,688900.0,44.2945,44.3084,44.1078,44.1631,688900.0
2010-03-09 15:20:00,63.84,63.92,63.7,63.9,531300.0,44.1631,44.2184,44.0662,44.2046,531300.0
2010-03-09 15:30:00,63.91,64.01,63.82,63.99,396400.0,44.2115,44.2807,44.1493,44.2669,396400.0
2010-03-09 15:40:00,63.99,64.06,63.93,63.97,736500.0,44.2669,44.3153,44.2254,44.253,736500.0
2010-03-09 15:50:00,63.96,64.11,63.96,64.1,889800.0,44.2461,44.3499,44.2461,44.343,889800.0
2010-03-10 09:30:00,64.01,64.36,63.86,64.17,625200.0,44.2807,44.5228,44.1769,44.3914,625200.0
2010-03-10 09:40:00,64.17,64.38,64.14,64.35,375600.0,44.3914,44.5367,44.3706,44.5159,375600.0
2010-03-10 09:50:00,64.35,64.35,63.96,63.98,477600.0,44.5159,44.5159,44.2461,44.2599,477600.0
2010-03-10 10:00:00,63.96,64.07,63.81,63.99,424900.0,44.2461,44.3222,44.1423,44.2669,424900.0
2010-03-10 10:10:00,63.99,64.1,63.92,63.99,259700.0,44.2669,44.343,44.2184,44.2669,259700.0
2010-03-10 10:20:00,63.99,64.13,63.99,64.08,182700.0,44.2669,44.3637,44.2669,44.3291,182700.0
2010-03-10 10:30:00,64.09,64.48,64.08,64.36,483200.0,44.336,44.6058,44.3291,44.5228,483200.0
2010-03-10 10:40:00,64.36,64.52,64.35,64.48,183200.0,44.5228,44.6335,44.5159,44.6058,183200.0
2010-03-10 10:50:00,64.48,64.5,64.3,64.42,246000.0,44.6058,44.6197,44.4813,44.5643,246000.0
2010-03-10 11:00:00,64.42,64.47,64.3,64.33,183700.0,44.5643,44.5989,44.4813,44.5021,183700.0
2010-03-10 11:10:00,64.34,64.5,64.31,64.4,309900.0,44.509,44.6197,44.4882,44.5505,309900.0
2010-03-10 11:20:00,64.39,64.42,64.28,64.29,168400.0,44.5436,44.5643,44.4675,44.4744,168400.0
2010-03-10 11:30:00,64.28,64.31,64.08,64.11,212200.0,44.4675,44.4882,44.3291,44.3499,212200.0
2010-03-10 11:40:00,64.11,64.14,63.91,63.94,274300.0,44.3499,44.3706,44.2115,44.2323,274300.0
2010-03-10 11:50:00,63.94,64.15,63.89,64.14,225100.0,44.2323,44.3775,44.1977,44.3706,225100.0
2010-03-10 12:00:00,64.12,64.15,63.89,63.9,245700.0,44.3568,44.3775,44.1977,44.2046,245700.0
2010-03-10 12:10:00,63.89,63.89,63.58,63.61,546400.0,44.1977,44.1977,43.9832,44.004,546400.0
2010-03-10 12:20:00,63.61,63.71,63.33,63.34,412300.0,44.004,44.0732,43.8103,43.8172,412300.0
2010-03-10 12:30:00,63.35,63.48,63.23,63.48,414900.0,43.8241,43.9141,43.7411,43.9141,414900.0
2010-03-10 12:40:00,63.48,63.71,63.48,63.7,176400.0,43.9141,44.0732,43.9141,44.0662,176400.0
2010-03-10 12:50:00,63.7,63.77,63.63,63.7,227300.0,44.0662,44.1147,44.0178,44.0662,227300.0
2010-03-10 13:00:00,63.7,63.73,63.6,63.7,140100.0,44.0662,44.087,43.9971,44.0662,140100.0
2010-03-10 13:10:00,63.7,63.91,63.69,63.88,203800.0,44.0662,44.2115,44.0593,44.1908,203800.0
2010-03-10 13:20:00,63.89,63.95,63.83,63.84,227400.0,44.1977,44.2392,44.1562,44.1631,227400.0
2010-03-10 13:30:00,63.85,63.91,63.85,63.89,118100.0,44.17,44.2115,44.17,44.1977,118100.0
2010-03-10 13:40:00,63.89,63.99,63.86,63.87,132500.0,44.1977,44.2669,44.1769,44.1839,132500.0
2010-03-10 13:50:00,63.87,63.95,63.78,63.91,180600.0,44.1839,44.2392,44.1216,44.2115,180600.0
2010-03-10 14:00:00,63.91,64.1,63.85,64.09,164500.0,44.2115,44.343,44.17,44.336,164500.0
2010-03-10 14:10:00,64.09,64.42,64.05,64.37,193800.0,44.336,44.5643,44.3084,44.5297,193800.0
2010-03-10 14:20:00,64.37,64.4,64.29,64.32,123100.0,44.5297,44.5505,44.4744,44.4952,123100.0
2010-03-10 14:30:00,64.31,64.34,64.25,64.3,129600.0,44.4882,44.509,44.4467,44.4813,129600.0
2010-03-10 14:40:00,64.3,64.44,64.28,64.37,168200.0,44.4813,44.5782,44.4675,44.5297,168200.0
2010-03-10 14:50:00,64.37,64.45,64.29,64.36,290500.0,44.5297,44.5851,44.4744,44.5228,290500.0
2010-03-10 15:00:00,64.36,64.41,64.27,64.34,281000.0,44.5228,44.5574,44.4606,44.509,281000.0
2010-03-10 15:10:00,64.33,64.34,64.19,64.21,314300.0,44.5021,44.509,44.4052,44.4191,314300.0
2010-03-10 15:20:00,64.21,64.26,64.0,64.0,394500.0,44.4191,44.4536,44.2738,44.2738,394500.0
2010-03-10 15:30:00,64.0,64.04,63.89,63.98,453600.0,44.2738,44.3015,44.1977,44.2599,453600.0
2010-03-10 15:40:00,63.98,64.04,63.9,64.02,777600.0,44.2599,44.3015,44.2046,44.2876,777600.0
2010-03-10 15:50:00,64.03,64.29,64.03,64.21,575800.0,44.2945,44.4744,44.2945,44.4191,575800.0
2010-03-11 09:30:00,64.02,64.19,63.42,63.43,427400.0,44.2876,44.4052,43.8726,43.8795,427400.0
2010-03-11 09:40:00,63.42,63.68,63.37,63.51,302000.0,43.8726,44.0524,43.838,43.9348,302000.0
2010-03-11 09:50:00,63.5,63.61,63.35,63.46,231800.0,43.9279,44.004,43.8241,43.9002,231800.0
2010-03-11 10:00:00,63.47,63.83,63.46,63.73,210800.0,43.9071,44.1562,43.9002,44.087,210800.0
2010-03-11 10:10:00,63.73,63.84,63.48,63.6,166600.0,44.087,44.1631,43.9141,43.9971,166600.0
2010-03-11 10:20:00,63.6,63.62,63.45,63.5,225700.0,43.9971,44.0109,43.8933,43.9279,225700.0
2010-03-11 10:30:00,63.51,63.71,63.5,63.66,162600.0,43.9348,44.0732,43.9279,44.0386,162600.0
2010-03-11 10:40:00,63.66,63.77,63.62,63.72,171600.0,44.0386,44.1147,44.0109,44.0801,171600.0
2010-03-11 10:50:00,63.73,63.78,63.66,63.73,133900.0,44.087,44.1216,44.0386,44.087,133900.0
2010-03-11 11:00:00,63.73,63.76,63.53,63.67,124700.0,44.087,44.1078,43.9486,44.0455,124700.0
2010-03-11 11:10:00,63.68,63.68,63.53,63.62,128900.0,44.0524,44.0524,43.9486,44.0109,128900.0
2010-03-11 11:20:00,63.63,63.69,63.59,63.63,169100.0,44.0178,44.0593,43.9902,44.0178,169100.0
2010-03-11 11:30:00,63.63,63.67,63.6,63.63,102300.0,44.0178,44.0455,43.9971,44.0178,102300.0
2010-03-11 11:40:00,63.62,63.63,63.52,63.57,144500.0,44.0109,44.0178,43.9417,43.9763,144500.0
2010-03-11 11:50:00,63.57,63.63,63.56,63.61,124700.0,43.9763,44.0178,43.9694,44.004,124700.0
2010-03-11 12:00:00,63.61,63.62,63.5,63.58,116400.0,44.004,44.0109,43.9279,43.9832,116400.0
2010-03-11 12:10:00,63.58,63.6,63.45,63.52,506100.0,43.9832,43.9971,43.8933,43.9417,506100.0
2010-03-11 12:20:00,63.53,63.65,63.48,63.61,103900.0,43.9486,44.0317,43.9141,44.004,103900.0
2010-03-11 12:30:00,63.62,63.7,63.59,63.65,297900.0,44.0109,44.0662,43.9902,44.0317,297900.0
2010-03-11 12:40:00,63.65,63.7,63.63,63.66,128200.0,44.0317,44.0662,44.0178,44.0386,128200.0
2010-03-11 12:50:00,63.66,63.73,63.63,63.68,139000.0,44.0386,44.087,44.0178,44.0524,139000.0
2010-03-11 13:00:00,63.68,63.71,63.63,63.68,147300.0,44.0524,44.0732,44.0178,44.0524,147300.0
2010-03-11 13:10:00,63.67,63.7,63.61,63.64,78500.0,44.0455,44.0662,44.004,44.0247,78500.0
2010-03-11 13:20:00,63.63,63.66,63.56,63.6,84900.0,44.0178,44.0386,43.9694,43.9971,84900.0
2010-03-11 13:30:00,63.6,63.67,63.6,63.64,84500.0,43.9971,44.0455,43.9971,44.0247,84500.0
2010-03-11 13:40:00,63.63,63.73,63.6,63.72,436400.0,44.0178,44.087,43.9971,44.0801,436400.0
2010-03-11 13:50:00,63.73,63.73,63.6,63.61,80700.0,44.087,44.087,43.9971,44.004,80700.0
2010-03-11 14:00:00,63.61,63.63,63.55,63.56,110300.0,44.004,44.0178,43.9625,43.9694,110300.0
2010-03-11 14:10:00,63.59,63.67,63.57,63.6,171600.0,43.9902,44.0455,43.9763,43.9971,171600.0
2010-03-11 14:20:00,63.61,63.64,63.57,63.61,85400.0,44.004,44.0247,43.9763,44.004,85400.0
2010-03-11 14:30:00,63.61,63.64,63.54,63.6,121800.0,44.004,44.0247,43.9556,43.9971,121800.0
2010-03-11 14:40:00,63.59,63.67,63.53,63.65,225200.0,43.9902,44.0455,43.9486,44.0317,225200.0
2010-03-11 14:50:00,63.66,63.67,63.62,63.63,93300.0,44.0386,44.0455,44.0109,44.0178,93300.0
2010-03-11 15:00:00,63.63,63.8,63.62,63.8,206300.0,44.0178,44.1354,44.0109,44.1354,206300.0
2010-03-11 15:10:00,63.8,64.02,63.8,63.98,312600.0,44.1354,44.2876,44.1354,44.2599,312600.0
2010-03-11 15:20:00,63.97,63.97,63.83,63.88,125800.0,44.253,44.253,44.1562,44.1908,125800.0
2010-03-11 15:30:00,63.87,63.88,63.72,63.75,153500.0,44.1839,44.1908,44.0801,44.1008,153500.0
2010-03-11 15:40:00,63.75,63.78,63.73,63.74,306600.0,44.1008,44.1216,44.087,44.0939,306600.0
2010-03-11 15:50:00,63.74,63.91,63.74,63.88,614400.0,44.0939,44.2115,44.0939,44.1908,614400.0
2010-03-12 09:30:00,64.26,64.44,64.06,64.24,337300.0,44.4536,44.5782,44.3153,44.4398,337300.0
2010-03-12 09:40:00,64.25,64.35,64.17,64.3,275500.0,44.4467,44.5159,44.3914,44.4813,275500.0
2010-03-12 09:50:00,64.3,64.48,64.15,64.32,210500.0,44.4813,44.6058,44.3775,44.4952,210500.0
2010-03-12 10:00:00,64.32,64.32,63.97,64.02,340200.0,44.4952,44.4952,44.253,44.2876,340200.0
2010-03-12 10:10:00,64.03,64.09,63.85,63.93,300400.0,44.2945,44.336,44.17,44.2254,300400.0
2010-03-12 10:20:00,63.92,63.97,63.8,63.92,302500.0,44.2184,44.253,44.1354,44.2184,302500.0
2010-03-12 10:30:00,63.92,64.13,63.81,64.05,249800.0,44.2184,44.3637,44.1423,44.3084,249800.0
2010-03-12 10:40:00,64.06,64.23,64.06,64.18,271700.0,44.3153,44.4329,44.3153,44.3983,271700.0
2010-03-12 10:50:00,64.18,64.25,64.16,64.2,162500.0,44.3983,44.4467,44.3845,44.4121,162500.0
2010-03-12 11:00:00,64.2,64.35,64.16,64.33,376700.0,44.4121,44.5159,44.3845,44.5021,376700.0
2010-03-12 11:10:00,64.34,64.5,64.3,64.49,272700.0,44.509,44.6197,44.4813,44.6128,272700.0
2010-03-12 11:20:00,64.5,64.57,64.44,64.52,264600.0,44.6197,44.6681,44.5782,44.6335,264600.0
2010-03-12 11:30:00,64.52,64.62,64.42,64.62,279700.0,44.6335,44.7027,44.5643,44.7027,279700.0
2010-03-12 11:40:00,64.62,64.67,64.51,64.63,275300.0,44.7027,44.7373,44.6266,44.7096,275300.0
2010-03-12 11:50:00,64.62,64.65,64.45,64.45,233400.0,44.7027,44.7234,44.5851,44.5851,233400.0
2010-03-12 12:00:00,64.44,64.45,64.16,64.19,206100.0,44.5782,44.5851,44.3845,44.4052,206100.0
2010-03-12 12:10:00,64.18,64.35,64.16,64.29,111500.0,44.3983,44.5159,44.3845,44.4744,111500.0
2010-03-12 12:20:00,64.29,64.47,64.28,64.46,113700.0,44.4744,44.5989,44.4675,44.592,113700.0
2010-03-12 12:30:00,64.46,64.46,64.24,64.34,96400.0,44.592,44.592,44.4398,44.509,96400.0
2010-03-12 12:40:00,64.34,64.4,64.23,64.36,108400.0,44.509,44.5505,44.4329,44.5228,108400.0
2010-03-12 12:50:00,64.34,64.37,64.26,64.3,105500.0,44.509,44.5297,44.4536,44.4813,105500.0
2010-03-12 13:00:00,64.3,64.42,64.28,64.42,94400.0,44.4813,44.5643,44.4675,44.5643,94400.0
2010-03-12 13:10:00,64.41,64.57,64.41,64.44,98900.0,44.5574,44.6681,44.5574,44.5782,98900.0
2010-03-12 13:20:00,64.44,64.52,64.37,64.43,68100.0,44.5782,44.6335,44.5297,44.5712,68100.0
2010-03-12 13:30:00,64.44,64.5,64.42,64.45,58500.0,44.5782,44.6197,44.5643,44.5851,58500.0
2010-03-12 13:40:00,64.46,64.48,64.41,64.42,66300.0,44.592,44.6058,44.5574,44.5643,66300.0
2010-03-12 13:50:00,64.42,64.47,64.33,64.43,101100.0,44.5643,44.5989,44.5021,44.5712,101100.0
2010-03-12 14:00:00,64.41,64.5,64.38,64.48,125200.0,44.5574,44.6197,44.5367,44.6058,125200.0
2010-03-12 14:10:00,64.49,64.59,64.44,64.58,207100.0,44.6128,44.6819,44.5782,44.675,207100.0
2010-03-12 14:20:00,64.58,64.6,64.52,64.55,143600.0,44.675,44.6888,44.6335,44.6543,143600.0
2010-03-12 14:30:00,64.56,64.58,64.48,64.5,163600.0,44.6612,44.675,44.6058,44.6197,163600.0
2010-03-12 14:40:00,64.5,64.61,64.42,64.61,273200.0,44.6197,44.6958,44.5643,44.6958,273200.0
2010-03-12 14:50:00,64.61,64.61,64.53,64.54,108600.0,44.6958,44.6958,44.6404,44.6473,108600.0
2010-03-12 15:00:00,64.54,64.55,64.48,64.49,94000.0,44.6473,44.6543,44.6058,44.6128,94000.0
2010-03-12 15:10:00,64.5,64.52,64.39,64.4,133900.0,44.6197,44.6335,44.5436,44.5505,133900.0
2010-03-12 15:20:00,64.4,64.4,64.25,64.33,271000.0,44.5505,44.5505,44.4467,44.5021,271000.0
2010-03-12 15:30:00,64.33,64.59,64.33,64.58,259100.0,44.5021,44.6819,44.5021,44.675,259100.0
2010-03-12 15:40:00,64.59,64.66,64.54,64.62,370200.0,44.6819,44.7304,44.6473,44.7027,370200.0
2010-03-12 15:50:00,64.62,64.63,64.52,64.56,551300.0,44.7027,44.7096,44.6335,44.6612,551300.0
2010-03-15 09:30:00,64.19,64.27,63.8,64.15,302900.0,44.4052,44.4606,44.1354,44.3775,302900.0
2010-03-15 09:40:00,64.14,64.55,64.09,64.51,275600.0,44.3706,44.6543,44.336,44.6266,275600.0
2010-03-15 09:50:00,64.53,64.67,64.15,64.16,261700.0,44.6404,44.7373,44.3775,44.3845,261700.0
2010-03-15 10:00:00,64.15,64.17,64.0,64.01,214000.0,44.3775,44.3914,44.2738,44.2807,214000.0
2010-03-15 10:10:00,64.02,64.12,63.84,63.93,379400.0,44.2876,44.3568,44.1631,44.2254,379400.0
2010-03-15 10:20:00,63.93,64.11,63.87,63.94,241200.0,44.2254,44.3499,44.1839,44.2323,241200.0
2010-03-15 10:30:00,63.95,64.07,63.84,63.97,274500.0,44.2392,44.3222,44.1631,44.253,274500.0
2010-03-15 10:40:00,63.97,64.0,63.83,63.85,215600.0,44.253,44.2738,44.1562,44.17,215600.0
2010-03-15 10:50:00,63.84,63.94,63.81,63.93,214300.0,44.1631,44.2323,44.1423,44.2254,214300.0
2010-03-15 11:00:00,63.93,63.95,63.63,63.65,283400.0,44.2254,44.2392,44.0178,44.0317,283400.0
2010-03-15 11:10:00,63.66,63.66,63.38,63.4,340400.0,44.0386,44.0386,43.8449,43.8587,340400.0
2010-03-15 11:20:00,63.4,63.46,63.3,63.45,235600.0,43.8587,43.9002,43.7895,43.8933,235600.0
2010-03-15 11:30:00,63.46,63.48,63.3,63.47,185200.0,43.9002,43.9141,43.7895,43.9071,185200.0
2010-03-15 11:40:00,63.47,63.59,63.42,63.54,163300.0,43.9071,43.9902,43.8726,43.9556,163300.0
2010-03-15 11:50:00,63.54,63.54,63.41,63.43,123000.0,43.9556,43.9556,43.8656,43.8795,123000.0
2010-03-15 12:00:00,63.42,63.59,63.38,63.51,341800.0,43.8726,43.9902,43.8449,43.9348,341800.0
2010-03-15 12:10:00,63.52,63.57,63.48,63.55,473400.0,43.9417,43.9763,43.9141,43.9625,473400.0
2010-03-15 12:20:00,63.55,63.77,63.55,63.73,464300.0,43.9625,44.1147,43.9625,44.087,464300.0
2010-03-15 12:30:00,63.74,63.81,63.64,63.76,160900.0,44.0939,44.1423,44.0247,44.1078,160900.0
2010-03-15 12:40:00,63.76,63.83,63.74,63.77,96500.0,44.1078,44.1562,44.0939,44.1147,96500.0
2010-03-15 12:50:00,63.77,63.79,63.71,63.77,117900.0,44.1147,44.1285,44.0732,44.1147,117900.0
2010-03-15 13:00:00,63.77,63.81,63.7,63.76,164700.0,44.1147,44.1423,44.0662,44.1078,164700.0
2010-03-15 13:10:00,63.76,63.79,63.72,63.77,150100.0,44.1078,44.1285,44.0801,44.1147,150100.0
2010-03-15 13:20:00,63.78,63.79,63.75,63.75,137300.0,44.1216,44.1285,44.1008,44.1008,137300.0
2010-03-15 13:30:00,63.75,63.91,63.75,63.9,157900.0,44.1008,44.2115,44.1008,44.2046,157900.0
2010-03-15 13:40:00,63.9,63.91,63.81,63.85,93400.0,44.2046,44.2115,44.1423,44.17,93400.0
2010-03-15 13:50:00,63.85,64.02,63.83,63.92,189700.0,44.17,44.2876,44.1562,44.2184,189700.0
2010-03-15 14:00:00,63.92,63.96,63.85,63.91,168200.0,44.2184,44.2461,44.17,44.2115,168200.0
2010-03-15 14:10:00,63.9,63.9,63.83,63.89,97600.0,44.2046,44.2046,44.1562,44.1977,97600.0
2010-03-15 14:20:00,63.89,63.89,63.8,63.82,123600.0,44.1977,44.1977,44.1354,44.1493,123600.0
2010-03-15 14:30:00,63.82,63.83,63.72,63.76,206300.0,44.1493,44.1562,44.0801,44.1078,206300.0
2010-03-15 14:40:00,63.75,63.85,63.71,63.76,298900.0,44.1008,44.17,44.0732,44.1078,298900.0
2010-03-15 14:50:00,63.77,63.89,63.75,63.88,94800.0,44.1147,44.1977,44.1008,44.1908,94800.0
2010-03-15 15:00:00,63.88,63.97,63.81,63.97,189100.0,44.1908,44.253,44.1423,44.253,189100.0
2010-03-15 15:10:00,63.97,64.09,63.97,64.04,242800.0,44.253,44.336,44.253,44.3015,242800.0
2010-03-15 15:20:00,64.05,64.14,64.03,64.13,244400.0,44.3084,44.3706,44.2945,44.3637,244400.0
2010-03-15 15:30:00,64.14,64.14,64.02,64.07,250400.0,44.3706,44.3706,44.2876,44.3222,250400.0
2010-03-15 15:40:00,64.07,64.4,64.04,64.36,466200.0,44.3222,44.5505,44.3015,44.5228,466200.0
2010-03-15 15:50:00,64.36,64.36,64.26,64.3,758200.0,44.5228,44.5228,44.4536,44.4813,758200.0
2010-03-16 09:30:00,64.81,64.94,64.44,64.6,268400.0,44.8341,44.9241,44.5782,44.6888,268400.0
2010-03-16 09:40:00,64.61,64.61,64.32,64.45,176200.0,44.6958,44.6958,44.4952,44.5851,176200.0
2010-03-16 09:50:00,64.46,64.46,64.17,64.37,172400.0,44.592,44.592,44.3914,44.5297,172400.0
2010-03-16 10:00:00,64.37,64.6,64.28,64.47,318500.0,44.5297,44.6888,44.4675,44.5989,318500.0
2010-03-16 10:10:00,64.48,64.64,64.45,64.56,180900.0,44.6058,44.7165,44.5851,44.6612,180900.0
2010-03-16 10:20:00,64.56,64.9,64.46,64.85,292100.0,44.6612,44.8964,44.592,44.8618,292100.0
2010-03-16 10:30:00,64.84,64.96,64.81,64.88,214100.0,44.8549,44.9379,44.8341,44.8825,214100.0
2010-03-16 10:40:00,64.87,64.97,64.87,64.94,185000.0,44.8756,44.9448,44.8756,44.9241,185000.0
2010-03-16 10:50:00,64.94,65.03,64.85,64.96,378700.0,44.9241,44.9863,44.8618,44.9379,378700.0
2010-03-16 11:00:00,64.98,65.23,64.94,65.14,303700.0,44.9517,45.1247,44.9241,45.0624,303700.0
2010-03-16 11:10:00,65.15,65.3,65.14,65.28,315800.0,45.0693,45.1731,45.0624,45.1593,315800.0
2010-03-16 11:20:00,65.28,65.32,65.13,65.14,178300.0,45.1593,45.1869,45.0555,45.0624,178300.0
2010-03-16 11:30:00,65.16,65.22,65.08,65.12,178000.0,45.0762,45.1178,45.0209,45.0486,178000.0
2010-03-16 11:40:00,65.11,65.22,65.05,65.16,120100.0,45.0417,45.1178,45.0001,45.0762,120100.0
2010-03-16 11:50:00,65.15,65.17,64.99,65.12,161000.0,45.0693,45.0832,44.9586,45.0486,161000.0
2010-03-16 12:00:00,65.11,65.24,65.11,65.21,150800.0,45.0417,45.1316,45.0417,45.1108,150800.0
2010-03-16 12:10:00,65.2,65.23,65.11,65.17,115800.0,45.1039,45.1247,45.0417,45.0832,115800.0
2010-03-16 12:20:00,65.16,65.19,65.07,65.19,175900.0,45.0762,45.097,45.014,45.097,175900.0
2010-03-16 12:30:00,65.19,65.22,65.06,65.09,152500.0,45.097,45.1178,45.0071,45.0278,152500.0
2010-03-16 12:40:00,65.09,65.09,64.97,65.04,188600.0,45.0278,45.0278,44.9448,44.9932,188600.0
2010-03-16 12:50:00,65.04,65.08,64.93,64.97,167400.0,44.9932,45.0209,44.9171,44.9448,167400.0
2010-03-16 13:00:00,64.97,65.05,64.96,65.05,124600.0,44.9448,45.0001,44.9379,45.0001,124600.0
2010-03-16 13:10:00,65.06,65.06,64.97,65.01,132400.0,45.0071,45.0071,44.9448,44.9725,132400.0
2010-03-16 13:20:00,65.01,65.11,64.96,65.04,157300.0,44.9725,45.0417,44.9379,44.9932,157300.0
2010-03-16 13:30:00,65.04,65.15,65.03,65.09,136200.0,44.9932,45.0693,44.9863,45.0278,136200.0
2010-03-16 13:40:00,65.1,65.15,65.04,65.05,116300.0,45.0347,45.0693,44.9932,45.0001,116300.0
2010-03-16 13:50:00,65.05,65.11,64.99,65.11,153900.0,45.0001,45.0417,44.9586,45.0417,153900.0
2010-03-16 14:00:00,65.1,65.1,64.91,64.91,117300.0,45.0347,45.0347,44.9033,44.9033,117300.0
2010-03-16 14:10:00,64.91,65.2,64.9,65.19,160000.0,44.9033,45.1039,44.8964,45.097,160000.0
2010-03-16 14:20:00,65.2,65.35,65.08,65.23,259000.0,45.1039,45.2077,45.0209,45.1247,259000.0
2010-03-16 14:30:00,65.24,65.26,65.09,65.13,244300.0,45.1316,45.1454,45.0278,45.0555,244300.0
2010-03-16 14:40:00,65.14,65.25,65.07,65.24,237500.0,45.0624,45.1385,45.014,45.1316,237500.0
2010-03-16 14:50:00,65.24,65.4,65.16,65.37,262700.0,45.1316,45.2423,45.0762,45.2215,262700.0
2010-03-16 15:00:00,65.38,65.44,65.33,65.42,291700.0,45.2284,45.2699,45.1938,45.2561,291700.0
2010-03-16 15:10:00,65.42,65.63,65.4,65.5,500900.0,45.2561,45.4014,45.2423,45.3114,500900.0
2010-03-16 15:20:00,65.51,65.66,65.47,65.64,364000.0,45.3184,45.4221,45.2907,45.4083,364000.0
2010-03-16 15:30:00,65.64,65.66,65.51,65.51,423000.0,45.4083,45.4221,45.3184,45.3184,423000.0
2010-03-16 15:40:00,65.51,65.59,65.5,65.51,396000.0,45.3184,45.3737,45.3114,45.3184,396000.0
2010-03-16 15:50:00,65.51,65.58,65.51,65.55,686300.0,45.3184,45.3668,45.3184,45.346,686300.0
2010-03-17 09:30:00,65.76,66.15,65.5,66.05,739400.0,45.4913,45.7611,45.3114,45.6919,739400.0
2010-03-17 09:40:00,66.05,66.48,66.01,66.41,595800.0,45.6919,45.9894,45.6643,45.941,595800.0
2010-03-17 09:50:00,66.41,66.58,66.19,66.56,583200.0,45.941,46.0586,45.7888,46.0447,583200.0
2010-03-17 10:00:00,66.56,66.62,66.39,66.57,438200.0,46.0447,46.0862,45.9271,46.0517,438200.0
2010-03-17 10:10:00,66.57,66.75,66.55,66.6,585100.0,46.0517,46.1762,46.0378,46.0724,585100.0
2010-03-17 10:20:00,66.58,66.61,66.46,66.52,314700.0,46.0586,46.0793,45.9756,46.0171,314700.0
2010-03-17 10:30:00,66.52,66.58,66.36,66.43,400500.0,46.0171,46.0586,45.9064,45.9548,400500.0
2010-03-17 10:40:00,66.43,66.53,66.35,66.47,456000.0,45.9548,46.024,45.8995,45.9825,456000.0
2010-03-17 10:50:00,66.47,66.51,66.36,66.43,197500.0,45.9825,46.0101,45.9064,45.9548,197500.0
2010-03-17 11:00:00,66.43,66.5,66.34,66.44,217700.0,45.9548,46.0032,45.8925,45.9617,217700.0
2010-03-17 11:10:00,66.44,66.53,66.37,66.43,237900.0,45.9617,46.024,45.9133,45.9548,237900.0
2010-03-17 11:20:00,66.45,66.62,66.43,66.55,202400.0,45.9686,46.0862,45.9548,46.0378,202400.0
2010-03-17 11:30:00,66.56,66.63,66.5,66.57,174600.0,46.0447,46.0932,46.0032,46.0517,174600.0
2010-03-17 11:40:00,66.57,66.65,66.49,66.51,224200.0,46.0517,46.107,45.9963,46.0101,224200.0
2010-03-17 11:50:00,66.51,66.54,66.39,66.42,244200.0,46.0101,46.0309,45.9271,45.9479,244200.0
2010-03-17 12:00:00,66.42,66.63,66.38,66.55,166600.0,45.9479,46.0932,45.9202,46.0378,166600.0
2010-03-17 12:10:00,66.56,66.63,66.54,66.61,201900.0,46.0447,46.0932,46.0309,46.0793,201900.0
2010-03-17 12:20:00,66.6,66.62,66.53,66.57,141800.0,46.0724,46.0862,46.024,46.0517,141800.0
2010-03-17 12:30:00,66.57,66.68,66.53,66.59,193900.0,46.0517,46.1277,46.024,46.0655,193900.0
2010-03-17 12:40:00,66.59,66.75,66.58,66.72,137000.0,46.0655,46.1762,46.0586,46.1554,137000.0
2010-03-17 12:50:00,66.72,66.93,66.7,66.9,310800.0,46.1554,46.3007,46.1416,46.2799,310800.0
2010-03-17 13:00:00,66.9,66.91,66.73,66.74,164000.0,46.2799,46.2869,46.1623,46.1693,164000.0
2010-03-17 13:10:00,66.74,66.79,66.72,66.79,90100.0,46.1693,46.2038,46.1554,46.2038,90100.0
2010-03-17 13:20:00,66.79,66.9,66.77,66.88,188300.0,46.2038,46.2799,46.19,46.2661,188300.0
2010-03-17 13:30:00,66.89,66.98,66.85,66.86,224400.0,46.273,46.3353,46.2453,46.2523,224400.0
2010-03-17 13:40:00,66.86,66.9,66.71,66.76,129400.0,46.2523,46.2799,46.1485,46.1831,129400.0
2010-03-17 13:50:00,66.76,66.79,66.68,66.71,115700.0,46.1831,46.2038,46.1277,46.1485,115700.0
2010-03-17 14:00:00,66.72,66.73,66.57,66.64,156800.0,46.1554,46.1623,46.0517,46.1001,156800.0
2010-03-17 14:10:00,66.64,66.7,66.62,66.68,115100.0,46.1001,46.1416,46.0862,46.1277,115100.0
2010-03-17 14:20:00,66.68,66.73,66.62,66.7,207900.0,46.1277,46.1623,46.0862,46.1416,207900.0
2010-03-17 14:30:00,66.69,66.73,66.6,66.67,240000.0,46.1347,46.1623,46.0724,46.1208,240000.0
2010-03-17 14:40:00,66.67,66.72,66.63,66.68,230700.0,46.1208,46.1554,46.0932,46.1277,230700.0
2010-03-17 14:50:00,66.68,66.68,66.56,66.59,327400.0,46.1277,46.1277,46.0447,46.0655,327400.0
2010-03-17 15:00:00,66.6,66.64,66.5,66.55,323800.0,46.0724,46.1001,46.0032,46.0378,323800.0
2010-03-17 15:10:00,66.55,66.56,66.48,66.5,421000.0,46.0378,46.0447,45.9894,46.0032,421000.0
2010-03-17 15:20:00,66.5,66.55,66.4,66.52,486700.0,46.0032,46.0378,45.934,46.0171,486700.0
2010-03-17 15:30:00,66.53,66.55,66.46,66.52,452700.0,46.024,46.0378,45.9756,46.0171,452700.0
2010-03-17 15:40:00,66.52,66.62,66.46,66.55,498300.0,46.0171,46.0862,45.9756,46.0378,498300.0
2010-03-17 15:50:00,66.56,66.63,66.51,66.6,714400.0,46.0447,46.0932,46.0101,46.0724,714400.0
2010-03-18 09:30:00,66.5,66.73,66.2,66.68,418100.0,46.0032,46.1623,45.7957,46.1277,418100.0
2010-03-18 09:40:00,66.65,66.73,66.41,66.42,246200.0,46.107,46.1623,45.941,45.9479,246200.0
2010-03-18 09:50:00,66.41,66.61,66.36,66.46,211300.0,45.941,46.0793,45.9064,45.9756,211300.0
2010-03-18 10:00:00,66.47,66.56,66.22,66.26,265300.0,45.9825,46.0447,45.8095,45.8372,265300.0
2010-03-18 10:10:00,66.27,66.27,65.99,66.12,320300.0,45.8441,45.8441,45.6504,45.7404,320300.0
2010-03-18 10:20:00,66.13,66.31,66.1,66.22,195600.0,45.7473,45.8718,45.7265,45.8095,195600.0
2010-03-18 10:30:00,66.22,66.3,66.04,66.06,367200.0,45.8095,45.8649,45.685,45.6988,367200.0
2010-03-18 10:40:00,66.06,66.07,65.93,66.02,217900.0,45.6988,45.7058,45.6089,45.6712,217900.0
2010-03-18 10:50:00,66.02,66.12,65.97,66.07,227100.0,45.6712,45.7404,45.6366,45.7058,227100.0
2010-03-18 11:00:00,66.09,66.36,66.08,66.21,348000.0,45.7196,45.9064,45.7127,45.8026,348000.0
2010-03-18 11:10:00,66.21,66.26,66.14,66.19,423200.0,45.8026,45.8372,45.7542,45.7888,423200.0
2010-03-18 11:20:00,66.19,66.23,65.92,65.93,370600.0,45.7888,45.8164,45.602,45.6089,370600.0
2010-03-18 11:30:00,65.94,65.96,65.64,65.73,429200.0,45.6158,45.6297,45.4083,45.4706,429200.0
2010-03-18 11:40:00,65.73,65.78,65.63,65.77,331200.0,45.4706,45.5051,45.4014,45.4982,331200.0
2010-03-18 11:50:00,65.78,65.79,65.62,65.63,340800.0,45.5051,45.5121,45.3945,45.4014,340800.0
2010-03-18 12:00:00,65.63,65.64,65.35,65.41,355500.0,45.4014,45.4083,45.2077,45.2492,355500.0
2010-03-18 12:10:00,65.41,65.41,65.09,65.11,534100.0,45.2492,45.2492,45.0278,45.0417,534100.0
2010-03-18 12:20:00,65.1,65.22,65.1,65.14,434800.0,45.0347,45.1178,45.0347,45.0624,434800.0
2010-03-18 12:30:00,65.14,65.15,64.87,64.9,349400.0,45.0624,45.0693,44.8756,44.8964,349400.0
2010-03-18 12:40:00,64.9,65.0,64.8,64.95,273600.0,44.8964,44.9656,44.8272,44.931,273600.0
2010-03-18 12:50:00,64.94,65.01,64.89,65.01,250500.0,44.9241,44.9725,44.8895,44.9725,250500.0
2010-03-18 13:00:00,65.0,65.31,65.0,65.18,255800.0,44.9656,45.18,44.9656,45.0901,255800.0
2010-03-18 13:10:00,65.18,65.26,65.15,65.25,166700.0,45.0901,45.1454,45.0693,45.1385,166700.0
2010-03-18 13:20:00,65.25,65.32,65.24,65.26,246800.0,45.1385,45.1869,45.1316,45.1454,246800.0
2010-03-18 13:30:00,65.26,65.41,65.22,65.33,202500.0,45.1454,45.2492,45.1178,45.1938,202500.0
2010-03-18 13:40:00,65.33,65.35,65.17,65.17,150100.0,45.1938,45.2077,45.0832,45.0832,150100.0
2010-03-18 13:50:00,65.18,65.18,65.0,65.11,148900.0,45.0901,45.0901,44.9656,45.0417,148900.0
2010-03-18 14:00:00,65.1,65.17,65.05,65.11,182100.0,45.0347,45.0832,45.0001,45.0417,182100.0
2010-03-18 14:10:00,65.1,65.11,65.01,65.01,144900.0,45.0347,45.0417,44.9725,44.9725,144900.0
2010-03-18 14:20:00,65.01,65.04,64.92,65.01,152800.0,44.9725,44.9932,44.9102,44.9725,152800.0
2010-03-18 14:30:00,65.0,65.13,65.0,65.01,182400.0,44.9656,45.0555,44.9656,44.9725,182400.0
2010-03-18 14:40:00,65.01,65.02,64.84,64.9,357300.0,44.9725,44.9794,44.8549,44.8964,357300.0
2010-03-18 14:50:00,64.9,65.01,64.88,65.0,292400.0,44.8964,44.9725,44.8825,44.9656,292400.0
2010-03-18 15:00:00,64.99,65.12,64.99,65.12,331400.0,44.9586,45.0486,44.9586,45.0486,331400.0
2010-03-18 15:10:00,65.11,65.17,65.11,65.15,434700.0,45.0417,45.0832,45.0417,45.0693,434700.0
2010-03-18 15:20:00,65.15,65.27,65.1,65.22,372900.0,45.0693,45.1523,45.0347,45.1178,372900.0
2010-03-18 15:30:00,65.21,65.22,65.12,65.15,379300.0,45.1108,45.1178,45.0486,45.0693,379300.0
2010-03-18 15:40:00,65.14,65.19,65.06,65.17,468300.0,45.0624,45.097,45.0071,45.0832,468300.0
2010-03-18 15:50:00,65.17,65.32,65.16,65.21,1015200.0,45.0832,45.1869,45.0762,45.1108,1015200.0
2010-03-19 09:30:00,65.43,65.78,65.37,65.43,2433800.0,45.263,45.5051,45.2215,45.263,2433800.0
2010-03-19 09:40:00,65.43,65.44,64.87,64.93,483800.0,45.263,45.2699,44.8756,44.9171,483800.0
2010-03-19 09:50:00,64.94,65.08,64.9,65.05,544000.0,44.9241,45.0209,44.8964,45.0001,544000.0
2010-03-19 10:00:00,65.05,65.09,64.7,64.71,647100.0,45.0001,45.0278,44.758,44.7649,647100.0
2010-03-19 10:10:00,64.71,64.99,64.68,64.89,455300.0,44.7649,44.9586,44.7442,44.8895,455300.0
2010-03-19 10:20:00,64.89,64.92,64.3,64.34,711600.0,44.8895,44.9102,44.4813,44.509,711600.0
2010-03-19 10:30:00,64.36,64.44,64.11,64.43,1363000.0,44.5228,44.5782,44.3499,44.5712,1363000.0
2010-03-19 10:40:00,64.42,64.84,64.39,64.8,727100.0,44.5643,44.8549,44.5436,44.8272,727100.0
2010-03-19 10:50:00,64.81,64.89,64.51,64.52,487900.0,44.8341,44.8895,44.6266,44.6335,487900.0
2010-03-19 11:00:00,64.51,64.54,64.09,64.12,533800.0,44.6266,44.6473,44.336,44.3568,533800.0
2010-03-19 11:10:00,64.1,64.2,63.78,63.99,693400.0,44.343,44.4121,44.1216,44.2669,693400.0
2010-03-19 11:20:00,63.98,64.31,63.98,64.26,417900.0,44.2599,44.4882,44.2599,44.4536,417900.0
2010-03-19 11:30:00,64.26,64.27,64.1,64.15,308700.0,44.4536,44.4606,44.343,44.3775,308700.0
2010-03-19 11:40:00,64.16,64.49,64.14,64.47,283900.0,44.3845,44.6128,44.3706,44.5989,283900.0
2010-03-19 11:50:00,64.48,64.5,64.36,64.48,335000.0,44.6058,44.6197,44.5228,44.6058,335000.0
2010-03-19 12:00:00,64.48,64.48,64.3,64.38,265600.0,44.6058,44.6058,44.4813,44.5367,265600.0
2010-03-19 12:10:00,64.4,64.42,64.25,64.27,214900.0,44.5505,44.5643,44.4467,44.4606,214900.0
2010-03-19 12:20:00,64.26,64.27,64.03,64.19,265800.0,44.4536,44.4606,44.2945,44.4052,265800.0
2010-03-19 12:30:00,64.17,64.25,64.09,64.21,141800.0,44.3914,44.4467,44.336,44.4191,141800.0
2010-03-19 12:40:00,64.21,64.32,64.2,64.2,127100.0,44.4191,44.4952,44.4121,44.4121,127100.0
2010-03-19 12:50:00,64.2,64.27,64.15,64.22,232800.0,44.4121,44.4606,44.3775,44.426,232800.0
2010-03-19 13:00:00,64.21,64.37,64.19,64.29,158500.0,44.4191,44.5297,44.4052,44.4744,158500.0
2010-03-19 13:10:00,64.28,64.28,64.06,64.08,208400.0,44.4675,44.4675,44.3153,44.3291,208400.0
2010-03-19 13:20:00,64.09,64.26,64.09,64.26,191400.0,44.336,44.4536,44.336,44.4536,191400.0
2010-03-19 13:30:00,64.26,64.27,64.15,64.2,121300.0,44.4536,44.4606,44.3775,44.4121,121300.0
2010-03-19 13:40:00,64.2,64.25,64.17,64.23,118100.0,44.4121,44.4467,44.3914,44.4329,118100.0
2010-03-19 13:50:00,64.23,64.25,64.16,64.23,99400.0,44.4329,44.4467,44.3845,44.4329,99400.0
2010-03-19 14:00:00,64.24,64.33,64.22,64.31,199400.0,44.4398,44.5021,44.426,44.4882,199400.0
2010-03-19 14:10:00,64.32,64.4,64.27,64.34,225400.0,44.4952,44.5505,44.4606,44.509,225400.0
2010-03-19 14:20:00,64.32,64.44,64.31,64.4,279800.0,44.4952,44.5782,44.4882,44.5505,279800.0
2010-03-19 14:30:00,64.4,64.4,64.27,64.28,163900.0,44.5505,44.5505,44.4606,44.4675,163900.0
2010-03-19 14:40:00,64.27,64.31,64.23,64.31,181500.0,44.4606,44.4882,44.4329,44.4882,181500.0
2010-03-19 14:50:00,64.31,64.35,64.12,64.12,228900.0,44.4882,44.5159,44.3568,44.3568,228900.0
2010-03-19 15:00:00,64.12,64.22,64.12,64.16,157600.0,44.3568,44.426,44.3568,44.3845,157600.0
2010-03-19 15:10:00,64.17,64.2,64.09,64.14,149400.0,44.3914,44.4121,44.336,44.3706,149400.0
2010-03-19 15:20:00,64.13,64.15,64.03,64.03,199200.0,44.3637,44.3775,44.2945,44.2945,199200.0
2010-03-19 15:30:00,64.02,64.03,63.74,63.92,726200.0,44.2876,44.2945,44.0939,44.2184,726200.0
2010-03-19 15:40:00,63.91,64.14,63.81,64.13,689100.0,44.2115,44.3706,44.1423,44.3637,689100.0
2010-03-19 15:50:00,64.13,64.33,64.12,64.28,1064000.0,44.3637,44.5021,44.3568,44.4675,1064000.0
2010-03-22 09:30:00,62.79,63.08,62.25,62.44,1277600.0,43.4367,43.6373,43.0632,43.1946,1277600.0
2010-03-22 09:40:00,62.44,62.72,62.41,62.44,709000.0,43.1946,43.3883,43.1739,43.1946,709000.0
2010-03-22 09:50:00,62.41,62.42,62.04,62.09,1070000.0,43.1739,43.1808,42.9179,42.9525,1070000.0
2010-03-22 10:00:00,62.09,62.44,62.05,62.19,656200.0,42.9525,43.1946,42.9248,43.0217,656200.0
2010-03-22 10:10:00,62.2,62.55,62.19,62.53,652900.0,43.0286,43.2707,43.0217,43.2569,652900.0
2010-03-22 10:20:00,62.53,63.08,62.52,62.93,911100.0,43.2569,43.6373,43.25,43.5336,911100.0
2010-03-22 10:30:00,62.93,63.08,62.81,62.81,440900.0,43.5336,43.6373,43.4506,43.4506,440900.0
2010-03-22 10:40:00,62.82,63.01,62.76,62.89,293300.0,43.4575,43.5889,43.416,43.5059,293300.0
2010-03-22 10:50:00,62.88,63.23,62.86,63.15,369600.0,43.499,43.7411,43.4852,43.6858,369600.0
2010-03-22 11:00:00,63.15,63.36,63.15,63.33,349400.0,43.6858,43.831,43.6858,43.8103,349400.0
2010-03-22 11:10:00,63.32,63.41,63.14,63.25,221800.0,43.8034,43.8656,43.6789,43.7549,221800.0
2010-03-22 11:20:00,63.25,63.34,63.2,63.21,355100.0,43.7549,43.8172,43.7204,43.7273,355100.0
2010-03-22 11:30:00,63.2,63.25,62.98,63.15,284700.0,43.7204,43.7549,43.5682,43.6858,284700.0
2010-03-22 11:40:00,63.15,63.28,63.08,63.27,170700.0,43.6858,43.7757,43.6373,43.7688,170700.0
2010-03-22 11:50:00,63.28,63.3,63.23,63.28,222600.0,43.7757,43.7895,43.7411,43.7757,222600.0
2010-03-22 12:00:00,63.27,63.32,63.23,63.31,193900.0,43.7688,43.8034,43.7411,43.7965,193900.0
2010-03-22 12:10:00,63.32,63.54,63.28,63.49,278100.0,43.8034,43.9556,43.7757,43.921,278100.0
2010-03-22 12:20:00,63.49,63.6,63.42,63.58,185200.0,43.921,43.9971,43.8726,43.9832,185200.0
2010-03-22 12:30:00,63.59,63.81,63.57,63.75,325000.0,43.9902,44.1423,43.9763,44.1008,325000.0
2010-03-22 12:40:00,63.76,63.88,63.76,63.85,236500.0,44.1078,44.1908,44.1078,44.17,236500.0
2010-03-22 12:50:00,63.84,63.94,63.77,63.92,148200.0,44.1631,44.2323,44.1147,44.2184,148200.0
2010-03-22 13:00:00,63.93,64.3,63.93,64.2,423200.0,44.2254,44.4813,44.2254,44.4121,423200.0
2010-03-22 13:10:00,64.21,64.26,64.06,64.26,315200.0,44.4191,44.4536,44.3153,44.4536,315200.0
2010-03-22 13:20:00,64.26,64.29,64.13,64.17,236700.0,44.4536,44.4744,44.3637,44.3914,236700.0
2010-03-22 13:30:00,64.17,64.18,63.9,63.9,305600.0,44.3914,44.3983,44.2046,44.2046,305600.0
2010-03-22 13:40:00,63.9,63.91,63.75,63.81,276100.0,44.2046,44.2115,44.1008,44.1423,276100.0
2010-03-22 13:50:00,63.8,63.87,63.75,63.8,212100.0,44.1354,44.1839,44.1008,44.1354,212100.0
2010-03-22 14:00:00,63.8,63.8,63.53,63.58,236000.0,44.1354,44.1354,43.9486,43.9832,236000.0
2010-03-22 14:10:00,63.58,63.66,63.51,63.65,107700.0,43.9832,44.0386,43.9348,44.0317,107700.0
2010-03-22 14:20:00,63.65,63.76,63.61,63.68,106400.0,44.0317,44.1078,44.004,44.0524,106400.0
2010-03-22 14:30:00,63.68,63.93,63.68,63.9,133700.0,44.0524,44.2254,44.0524,44.2046,133700.0
2010-03-22 14:40:00,63.91,63.96,63.84,63.92,163800.0,44.2115,44.2461,44.1631,44.2184,163800.0
2010-03-22 14:50:00,63.93,63.97,63.84,63.85,184700.0,44.2254,44.253,44.1631,44.17,184700.0
2010-03-22 15:00:00,63.85,63.88,63.67,63.68,345800.0,44.17,44.1908,44.0455,44.0524,345800.0
2010-03-22 15:10:00,63.67,63.7,63.6,63.6,429500.0,44.0455,44.0662,43.9971,43.9971,429500.0
2010-03-22 15:20:00,63.6,63.63,63.54,63.58,310100.0,43.9971,44.0178,43.9556,43.9832,310100.0
2010-03-22 15:30:00,63.57,63.59,63.48,63.58,417200.0,43.9763,43.9902,43.9141,43.9832,417200.0
2010-03-22 15:40:00,63.58,63.62,63.54,63.61,421400.0,43.9832,44.0109,43.9556,44.004,421400.0
2010-03-22 15:50:00,63.6,63.62,63.47,63.49,983400.0,43.9971,44.0109,43.9071,43.921,983400.0
2010-03-23 09:30:00,63.53,63.65,63.15,63.16,463200.0,43.9486,44.0317,43.6858,43.6927,463200.0
2010-03-23 09:40:00,63.16,63.36,63.07,63.13,370300.0,43.6927,43.831,43.6304,43.6719,370300.0
2010-03-23 09:50:00,63.13,63.37,63.03,63.3,221100.0,43.6719,43.838,43.6028,43.7895,221100.0
2010-03-23 10:00:00,63.29,63.57,63.27,63.57,308500.0,43.7826,43.9763,43.7688,43.9763,308500.0
2010-03-23 10:10:00,63.57,63.75,63.45,63.73,256100.0,43.9763,44.1008,43.8933,44.087,256100.0
2010-03-23 10:20:00,63.72,63.97,63.65,63.69,234600.0,44.0801,44.253,44.0317,44.0593,234600.0
2010-03-23 10:30:00,63.69,63.72,63.48,63.5,175200.0,44.0593,44.0801,43.9141,43.9279,175200.0
2010-03-23 10:40:00,63.49,63.6,63.47,63.5,248400.0,43.921,43.9971,43.9071,43.9279,248400.0
2010-03-23 10:50:00,63.49,63.57,63.25,63.3,257100.0,43.921,43.9763,43.7549,43.7895,257100.0
2010-03-23 11:00:00,63.29,63.29,62.93,63.13,332000.0,43.7826,43.7826,43.5336,43.6719,332000.0
2010-03-23 11:10:00,63.14,63.31,63.09,63.17,275600.0,43.6789,43.7965,43.6443,43.6996,275600.0
2010-03-23 11:20:00,63.17,63.24,63.01,63.18,210600.0,43.6996,43.748,43.5889,43.7065,210600.0
2010-03-23 11:30:00,63.18,63.2,63.11,63.19,275700.0,43.7065,43.7204,43.6581,43.7134,275700.0
2010-03-23 11:40:00,63.19,63.26,62.99,63.17,333800.0,43.7134,43.7619,43.5751,43.6996,333800.0
2010-03-23 11:50:00,63.19,63.38,63.19,63.36,112900.0,43.7134,43.8449,43.7134,43.831,112900.0
2010-03-23 12:00:00,63.36,63.38,63.22,63.32,152700.0,43.831,43.8449,43.7342,43.8034,152700.0
2010-03-23 12:10:00,63.32,63.45,63.22,63.22,144000.0,43.8034,43.8933,43.7342,43.7342,144000.0
2010-03-23 12:20:00,63.22,63.26,63.15,63.22,191600.0,43.7342,43.7619,43.6858,43.7342,191600.0
2010-03-23 12:30:00,63.22,63.26,63.1,63.12,126100.0,43.7342,43.7619,43.6512,43.665,126100.0
2010-03-23 12:40:00,63.12,63.19,63.02,63.03,122800.0,43.665,43.7134,43.5958,43.6028,122800.0
2010-03-23 12:50:00,63.03,63.1,62.97,63.07,228100.0,43.6028,43.6512,43.5613,43.6304,228100.0
2010-03-23 13:00:00,63.07,63.1,62.98,63.01,305300.0,43.6304,43.6512,43.5682,43.5889,305300.0
2010-03-23 13:10:00,63.0,63.06,62.93,62.96,183200.0,43.582,43.6235,43.5336,43.5543,183200.0
2010-03-23 13:20:00,62.97,63.09,62.95,63.09,116400.0,43.5613,43.6443,43.5474,43.6443,116400.0
2010-03-23 13:30:00,63.09,63.1,63.05,63.05,76100.0,43.6443,43.6512,43.6166,43.6166,76100.0
2010-03-23 13:40:00,63.05,63.07,62.85,62.92,165100.0,43.6166,43.6304,43.4782,43.5267,165100.0
2010-03-23 13:50:00,62.92,62.96,62.78,62.79,246700.0,43.5267,43.5543,43.4298,43.4367,246700.0
2010-03-23 14:00:00,62.79,62.98,62.79,62.97,215500.0,43.4367,43.5682,43.4367,43.5613,215500.0
2010-03-23 14:10:00,62.98,63.12,62.98,63.1,185000.0,43.5682,43.665,43.5682,43.6512,185000.0
2010-03-23 14:20:00,63.1,63.11,62.99,63.0,155500.0,43.6512,43.6581,43.5751,43.582,155500.0
2010-03-23 14:30:00,63.0,63.04,62.94,62.98,95700.0,43.582,43.6097,43.5405,43.5682,95700.0
2010-03-23 14:40:00,62.98,63.04,62.9,62.92,114100.0,43.5682,43.6097,43.5128,43.5267,114100.0
2010-03-23 14:50:00,62.91,62.94,62.83,62.87,197600.0,43.5197,43.5405,43.4644,43.4921,197600.0
2010-03-23 15:00:00,62.87,63.06,62.84,62.96,583200.0,43.4921,43.6235,43.4713,43.5543,583200.0
2010-03-23 15:10:00,62.96,62.99,62.9,62.98,328100.0,43.5543,43.5751,43.5128,43.5682,328100.0
2010-03-23 15:20:00,62.97,63.13,62.94,63.1,434500.0,43.5613,43.6719,43.5405,43.6512,434500.0
2010-03-23 15:30:00,63.1,63.22,63.05,63.18,440500.0,43.6512,43.7342,43.6166,43.7065,440500.0
2010-03-23 15:40:00,63.18,63.18,63.0,63.0,399500.0,43.7065,43.7065,43.582,43.582,399500.0
2010-03-23 15:50:00,63.0,63.05,62.94,63.02,797700.0,43.582,43.6166,43.5405,43.5958,797700.0
2010-03-24 09:30:00,62.41,62.65,62.2,62.65,743500.0,43.1739,43.3399,43.0286,43.3399,743500.0
2010-03-24 09:40:00,62.65,62.94,62.62,62.78,557600.0,43.3399,43.5405,43.3191,43.4298,557600.0
2010-03-24 09:50:00,62.79,62.83,62.42,62.6,368100.0,43.4367,43.4644,43.1808,43.3053,368100.0
2010-03-24 10:00:00,62.59,62.91,62.48,62.91,370900.0,43.2984,43.5197,43.2223,43.5197,370900.0
2010-03-24 10:10:00,62.91,63.03,62.86,62.88,452200.0,43.5197,43.6028,43.4852,43.499,452200.0
2010-03-24 10:20:00,62.87,63.15,62.84,62.97,241700.0,43.4921,43.6858,43.4713,43.5613,241700.0
2010-03-24 10:30:00,62.95,63.31,62.72,63.22,463200.0,43.5474,43.7965,43.3883,43.7342,463200.0
2010-03-24 10:40:00,63.22,63.24,62.99,63.15,251800.0,43.7342,43.748,43.5751,43.6858,251800.0
2010-03-24 10:50:00,63.15,63.15,62.99,63.03,149800.0,43.6858,43.6858,43.5751,43.6028,149800.0
2010-03-24 11:00:00,63.04,63.11,62.71,62.72,218000.0,43.6097,43.6581,43.3814,43.3883,218000.0
2010-03-24 11:10:00,62.72,62.78,62.44,62.63,392900.0,43.3883,43.4298,43.1946,43.326,392900.0
2010-03-24 11:20:00,62.63,62.72,62.56,62.68,162800.0,43.326,43.3883,43.2776,43.3606,162800.0
2010-03-24 11:30:00,62.68,62.75,62.57,62.67,149500.0,43.3606,43.4091,43.2845,43.3537,149500.0
2010-03-24 11:40:00,62.66,62.71,62.55,62.65,104500.0,43.3468,43.3814,43.2707,43.3399,104500.0
2010-03-24 11:50:00,62.66,62.85,62.62,62.83,254900.0,43.3468,43.4782,43.3191,43.4644,254900.0
2010-03-24 12:00:00,62.83,62.83,62.66,62.79,301600.0,43.4644,43.4644,43.3468,43.4367,301600.0
2010-03-24 12:10:00,62.78,62.8,62.64,62.69,149300.0,43.4298,43.4436,43.333,43.3676,149300.0
2010-03-24 12:20:00,62.69,62.71,62.57,62.65,273600.0,43.3676,43.3814,43.2845,43.3399,273600.0
2010-03-24 12:30:00,62.65,62.68,62.58,62.59,180700.0,43.3399,43.3606,43.2915,43.2984,180700.0
2010-03-24 12:40:00,62.58,62.66,62.56,62.65,147600.0,43.2915,43.3468,43.2776,43.3399,147600.0
2010-03-24 12:50:00,62.65,62.66,62.56,62.6,156000.0,43.3399,43.3468,43.2776,43.3053,156000.0
2010-03-24 13:00:00,62.59,62.62,62.4,62.47,256600.0,43.2984,43.3191,43.1669,43.2154,256600.0
2010-03-24 13:10:00,62.48,62.6,62.41,62.43,170000.0,43.2223,43.3053,43.1739,43.1877,170000.0
2010-03-24 13:20:00,62.42,62.51,62.4,62.48,187300.0,43.1808,43.243,43.1669,43.2223,187300.0
2010-03-24 13:30:00,62.49,62.54,62.35,62.4,266200.0,43.2292,43.2638,43.1323,43.1669,266200.0
2010-03-24 13:40:00,62.4,62.42,62.16,62.26,250700.0,43.1669,43.1808,43.0009,43.0701,250700.0
2010-03-24 13:50:00,62.26,62.33,62.17,62.32,180300.0,43.0701,43.1185,43.0078,43.1116,180300.0
2010-03-24 14:00:00,62.33,62.38,62.26,62.32,185200.0,43.1185,43.1531,43.0701,43.1116,185200.0
2010-03-24 14:10:00,62.35,62.4,62.26,62.26,211500.0,43.1323,43.1669,43.0701,43.0701,211500.0
2010-03-24 14:20:00,62.27,62.37,62.25,62.26,259800.0,43.077,43.1462,43.0632,43.0701,259800.0
2010-03-24 14:30:00,62.26,62.29,62.22,62.22,245800.0,43.0701,43.0908,43.0424,43.0424,245800.0
2010-03-24 14:40:00,62.23,62.38,62.21,62.28,153000.0,43.0493,43.1531,43.0355,43.0839,153000.0
2010-03-24 14:50:00,62.28,62.33,62.16,62.17,270700.0,43.0839,43.1185,43.0009,43.0078,270700.0
2010-03-24 15:00:00,62.16,62.26,62.16,62.2,364200.0,43.0009,43.0701,43.0009,43.0286,364200.0
2010-03-24 15:10:00,62.2,62.26,62.01,62.25,473300.0,43.0286,43.0701,42.8971,43.0632,473300.0
2010-03-24 15:20:00,62.25,62.42,62.25,62.33,270200.0,43.0632,43.1808,43.0632,43.1185,270200.0
2010-03-24 15:30:00,62.33,62.4,62.28,62.35,303300.0,43.1185,43.1669,43.0839,43.1323,303300.0
2010-03-24 15:40:00,62.35,62.35,62.23,62.25,430800.0,43.1323,43.1323,43.0493,43.0632,430800.0
2010-03-24 15:50:00,62.24,62.27,62.13,62.2,655500.0,43.0563,43.077,42.9802,43.0286,655500.0
2010-03-25 09:30:00,62.85,63.25,62.75,62.77,541400.0,43.4782,43.7549,43.4091,43.4229,541400.0
2010-03-25 09:40:00,62.76,62.98,62.5,62.51,314000.0,43.416,43.5682,43.2361,43.243,314000.0
2010-03-25 09:50:00,62.52,62.52,62.08,62.08,457400.0,43.25,43.25,42.9456,42.9456,457400.0
2010-03-25 10:00:00,62.07,62.17,61.88,62.01,535200.0,42.9387,43.0078,42.8072,42.8971,535200.0
2010-03-25 10:10:00,62.03,62.12,61.89,62.03,291300.0,42.911,42.9732,42.8141,42.911,291300.0
2010-03-25 10:20:00,62.03,62.12,61.79,61.81,381500.0,42.911,42.9732,42.745,42.7588,381500.0
2010-03-25 10:30:00,61.81,62.11,61.75,62.09,278100.0,42.7588,42.9663,42.7173,42.9525,278100.0
2010-03-25 10:40:00,62.1,62.32,62.1,62.24,391800.0,42.9594,43.1116,42.9594,43.0563,391800.0
2010-03-25 10:50:00,62.25,62.25,61.94,62.01,193000.0,43.0632,43.0632,42.8487,42.8971,193000.0
2010-03-25 11:00:00,62.01,62.15,61.98,62.15,168200.0,42.8971,42.994,42.8764,42.994,168200.0
2010-03-25 11:10:00,62.15,62.46,62.15,62.45,248100.0,42.994,43.2084,42.994,43.2015,248100.0
2010-03-25 11:20:00,62.45,62.47,62.33,62.34,144300.0,43.2015,43.2154,43.1185,43.1254,144300.0
2010-03-25 11:30:00,62.35,62.42,62.27,62.31,126800.0,43.1323,43.1808,43.077,43.1047,126800.0
2010-03-25 11:40:00,62.31,62.38,62.23,62.3,102600.0,43.1047,43.1531,43.0493,43.0978,102600.0
2010-03-25 11:50:00,62.29,62.3,62.15,62.18,137100.0,43.0908,43.0978,42.994,43.0147,137100.0
2010-03-25 12:00:00,62.18,62.2,62.03,62.12,183200.0,43.0147,43.0286,42.911,42.9732,183200.0
2010-03-25 12:10:00,62.12,62.17,62.04,62.12,106400.0,42.9732,43.0078,42.9179,42.9732,106400.0
2010-03-25 12:20:00,62.13,62.21,62.12,62.16,90000.0,42.9802,43.0355,42.9732,43.0009,90000.0
2010-03-25 12:30:00,62.16,62.19,62.09,62.18,66400.0,43.0009,43.0217,42.9525,43.0147,66400.0
2010-03-25 12:40:00,62.18,62.38,62.18,62.37,116900.0,43.0147,43.1531,43.0147,43.1462,116900.0
2010-03-25 12:50:00,62.37,62.47,62.35,62.35,137000.0,43.1462,43.2154,43.1323,43.1323,137000.0
2010-03-25 13:00:00,62.35,62.36,62.2,62.25,168700.0,43.1323,43.1393,43.0286,43.0632,168700.0
2010-03-25 13:10:00,62.26,62.28,62.19,62.2,111100.0,43.0701,43.0839,43.0217,43.0286,111100.0
2010-03-25 13:20:00,62.2,62.26,62.11,62.16,97000.0,43.0286,43.0701,42.9663,43.0009,97000.0
2010-03-25 13:30:00,62.15,62.17,61.98,62.04,154600.0,42.994,43.0078,42.8764,42.9179,154600.0
2010-03-25 13:40:00,62.04,62.04,61.71,61.77,313100.0,42.9179,42.9179,42.6896,42.7311,313100.0
2010-03-25 13:50:00,61.77,61.83,61.5,61.56,327400.0,42.7311,42.7726,42.5443,42.5858,327400.0
2010-03-25 14:00:00,61.57,61.71,61.52,61.61,312500.0,42.5928,42.6896,42.5582,42.6204,312500.0
2010-03-25 14:10:00,61.6,61.61,61.53,61.55,193700.0,42.6135,42.6204,42.5651,42.5789,193700.0
2010-03-25 14:20:00,61.55,61.61,61.32,61.33,403500.0,42.5789,42.6204,42.4198,42.4267,403500.0
2010-03-25 14:30:00,61.33,61.39,61.12,61.2,506800.0,42.4267,42.4682,42.2815,42.3368,506800.0
2010-03-25 14:40:00,61.2,61.2,61.0,61.03,343600.0,42.3368,42.3368,42.1984,42.2192,343600.0
2010-03-25 14:50:00,61.04,61.22,61.0,61.16,287100.0,42.2261,42.3506,42.1984,42.3091,287100.0
2010-03-25 15:00:00,61.16,61.31,61.09,61.3,333000.0,42.3091,42.4129,42.2607,42.406,333000.0
2010-03-25 15:10:00,61.3,61.37,61.21,61.22,229700.0,42.406,42.4544,42.3437,42.3506,229700.0
2010-03-25 15:20:00,61.22,61.29,61.09,61.09,253700.0,42.3506,42.3991,42.2607,42.2607,253700.0
2010-03-25 15:30:00,61.09,61.13,60.86,60.87,598000.0,42.2607,42.2884,42.1016,42.1085,598000.0
2010-03-25 15:40:00,60.88,60.92,60.67,60.71,879100.0,42.1154,42.1431,41.9702,41.9978,879100.0
2010-03-25 15:50:00,60.71,60.86,60.68,60.76,1024400.0,41.9978,42.1016,41.9771,42.0324,1024400.0
2010-03-26 09:30:00,61.11,61.57,61.1,61.36,703400.0,42.2745,42.5928,42.2676,42.4475,703400.0
2010-03-26 09:40:00,61.36,61.39,61.23,61.32,489900.0,42.4475,42.4682,42.3576,42.4198,489900.0
2010-03-26 09:50:00,61.31,61.58,61.3,61.58,396300.0,42.4129,42.5997,42.406,42.5997,396300.0
2010-03-26 10:00:00,61.58,61.97,61.58,61.77,437100.0,42.5997,42.8695,42.5997,42.7311,437100.0
2010-03-26 10:10:00,61.77,61.95,61.68,61.91,272800.0,42.7311,42.8556,42.6689,42.828,272800.0
2010-03-26 10:20:00,61.92,61.99,61.68,61.76,266300.0,42.8349,42.8833,42.6689,42.7242,266300.0
2010-03-26 10:30:00,61.76,61.82,61.58,61.62,274300.0,42.7242,42.7657,42.5997,42.6274,274300.0
2010-03-26 10:40:00,61.63,61.79,61.62,61.79,162500.0,42.6343,42.745,42.6274,42.745,162500.0
2010-03-26 10:50:00,61.79,61.89,61.65,61.67,215100.0,42.745,42.8141,42.6481,42.6619,215100.0
2010-03-26 11:00:00,61.65,61.81,61.63,61.75,304400.0,42.6481,42.7588,42.6343,42.7173,304400.0
2010-03-26 11:10:00,61.76,61.88,61.69,61.88,216900.0,42.7242,42.8072,42.6758,42.8072,216900.0
2010-03-26 11:20:00,61.87,61.89,61.82,61.88,217100.0,42.8003,42.8141,42.7657,42.8072,217100.0
2010-03-26 11:30:00,61.88,61.97,61.86,61.86,112600.0,42.8072,42.8695,42.7934,42.7934,112600.0
2010-03-26 11:40:00,61.86,61.89,61.77,61.81,137600.0,42.7934,42.8141,42.7311,42.7588,137600.0
2010-03-26 11:50:00,61.81,61.81,61.68,61.71,109300.0,42.7588,42.7588,42.6689,42.6896,109300.0
2010-03-26 12:00:00,61.71,61.78,61.65,61.72,142600.0,42.6896,42.738,42.6481,42.6965,142600.0
2010-03-26 12:10:00,61.71,61.8,61.67,61.79,129000.0,42.6896,42.7519,42.6619,42.745,129000.0
2010-03-26 12:20:00,61.79,61.79,61.62,61.65,342400.0,42.745,42.745,42.6274,42.6481,342400.0
2010-03-26 12:30:00,61.65,61.66,61.51,61.61,224800.0,42.6481,42.655,42.5513,42.6204,224800.0
2010-03-26 12:40:00,61.61,61.64,61.49,61.5,190300.0,42.6204,42.6412,42.5374,42.5443,190300.0
2010-03-26 12:50:00,61.49,61.61,61.4,61.41,381100.0,42.5374,42.6204,42.4752,42.4821,381100.0
2010-03-26 13:00:00,61.41,61.49,61.28,61.32,341200.0,42.4821,42.5374,42.3921,42.4198,341200.0
2010-03-26 13:10:00,61.32,61.4,61.3,61.38,278300.0,42.4198,42.4752,42.406,42.4613,278300.0
2010-03-26 13:20:00,61.38,61.44,61.33,61.36,232100.0,42.4613,42.5028,42.4267,42.4475,232100.0
2010-03-26 13:30:00,61.35,61.49,61.31,61.42,202600.0,42.4406,42.5374,42.4129,42.489,202600.0
2010-03-26 13:40:00,61.42,61.56,61.4,61.44,169300.0,42.489,42.5858,42.4752,42.5028,169300.0
2010-03-26 13:50:00,61.44,61.5,61.4,61.49,104100.0,42.5028,42.5443,42.4752,42.5374,104100.0
2010-03-26 14:00:00,61.49,61.52,61.37,61.48,224200.0,42.5374,42.5582,42.4544,42.5305,224200.0
2010-03-26 14:10:00,61.49,61.54,61.35,61.46,229200.0,42.5374,42.572,42.4406,42.5167,229200.0
2010-03-26 14:20:00,61.47,61.53,61.35,61.51,265000.0,42.5236,42.5651,42.4406,42.5513,265000.0
2010-03-26 14:30:00,61.52,61.75,61.48,61.72,163200.0,42.5582,42.7173,42.5305,42.6965,163200.0
2010-03-26 14:40:00,61.71,61.72,61.65,61.68,137900.0,42.6896,42.6965,42.6481,42.6689,137900.0
2010-03-26 14:50:00,61.67,61.72,61.55,61.61,209700.0,42.6619,42.6965,42.5789,42.6204,209700.0
2010-03-26 15:00:00,61.61,61.62,61.5,61.53,263400.0,42.6204,42.6274,42.5443,42.5651,263400.0
2010-03-26 15:10:00,61.52,61.63,61.47,61.62,266400.0,42.5582,42.6343,42.5236,42.6274,266400.0
2010-03-26 15:20:00,61.62,61.65,61.55,61.62,395900.0,42.6274,42.6481,42.5789,42.6274,395900.0
2010-03-26 15:30:00,61.61,61.64,61.49,61.64,446600.0,42.6204,42.6412,42.5374,42.6412,446600.0
2010-03-26 15:40:00,61.63,61.71,61.56,61.64,538400.0,42.6343,42.6896,42.5858,42.6412,538400.0
2010-03-26 15:50:00,61.63,61.74,61.62,61.67,664100.0,42.6343,42.7104,42.6274,42.6619,664100.0
2010-03-29 09:30:00,62.32,62.81,62.18,62.78,791600.0,43.1116,43.4506,43.0147,43.4298,791600.0
2010-03-29 09:40:00,62.78,63.1,62.53,62.87,562700.0,43.4298,43.6512,43.2569,43.4921,562700.0
2010-03-29 09:50:00,62.88,62.96,62.62,62.65,434900.0,43.499,43.5543,43.3191,43.3399,434900.0
2010-03-29 10:00:00,62.65,62.72,62.56,62.59,354000.0,43.3399,43.3883,43.2776,43.2984,354000.0
2010-03-29 10:10:00,62.59,62.73,62.59,62.6,294500.0,43.2984,43.3952,43.2984,43.3053,294500.0
2010-03-29 10:20:00,62.61,62.75,62.45,62.55,303100.0,43.3122,43.4091,43.2015,43.2707,303100.0
2010-03-29 10:30:00,62.54,62.9,62.41,62.79,347600.0,43.2638,43.5128,43.1739,43.4367,347600.0
2010-03-29 10:40:00,62.79,63.08,62.74,63.07,365200.0,43.4367,43.6373,43.4021,43.6304,365200.0
2010-03-29 10:50:00,63.07,63.22,63.01,63.19,469400.0,43.6304,43.7342,43.5889,43.7134,469400.0
2010-03-29 11:00:00,63.16,63.22,63.12,63.19,346800.0,43.6927,43.7342,43.665,43.7134,346800.0
2010-03-29 11:10:00,63.19,63.27,63.04,63.13,252400.0,43.7134,43.7688,43.6097,43.6719,252400.0
2010-03-29 11:20:00,63.11,63.28,63.11,63.17,220700.0,43.6581,43.7757,43.6581,43.6996,220700.0
2010-03-29 11:30:00,63.18,63.2,63.0,63.02,143500.0,43.7065,43.7204,43.582,43.5958,143500.0
2010-03-29 11:40:00,63.01,63.14,63.01,63.12,154400.0,43.5889,43.6789,43.5889,43.665,154400.0
2010-03-29 11:50:00,63.11,63.14,62.96,63.05,191200.0,43.6581,43.6789,43.5543,43.6166,191200.0
2010-03-29 12:00:00,63.04,63.21,63.04,63.13,159100.0,43.6097,43.7273,43.6097,43.6719,159100.0
2010-03-29 12:10:00,63.13,63.29,63.13,63.23,168100.0,43.6719,43.7826,43.6719,43.7411,168100.0
2010-03-29 12:20:00,63.23,63.29,63.09,63.28,147900.0,43.7411,43.7826,43.6443,43.7757,147900.0
2010-03-29 12:30:00,63.28,63.4,63.24,63.24,256600.0,43.7757,43.8587,43.748,43.748,256600.0
2010-03-29 12:40:00,63.24,63.25,63.05,63.1,169300.0,43.748,43.7549,43.6166,43.6512,169300.0
2010-03-29 12:50:00,63.1,63.12,63.0,63.01,118500.0,43.6512,43.665,43.582,43.5889,118500.0
2010-03-29 13:00:00,63.01,63.19,62.95,63.03,327000.0,43.5889,43.7134,43.5474,43.6028,327000.0
2010-03-29 13:10:00,63.02,63.1,62.97,63.05,151400.0,43.5958,43.6512,43.5613,43.6166,151400.0
2010-03-29 13:20:00,63.04,63.11,63.02,63.04,119800.0,43.6097,43.6581,43.5958,43.6097,119800.0
2010-03-29 13:30:00,63.04,63.12,62.95,63.02,141400.0,43.6097,43.665,43.5474,43.5958,141400.0
2010-03-29 13:40:00,63.01,63.05,62.89,62.99,136200.0,43.5889,43.6166,43.5059,43.5751,136200.0
2010-03-29 13:50:00,62.99,63.03,62.93,62.98,132200.0,43.5751,43.6028,43.5336,43.5682,132200.0
2010-03-29 14:00:00,62.97,63.0,62.92,62.93,127100.0,43.5613,43.582,43.5267,43.5336,127100.0
2010-03-29 14:10:00,62.92,63.02,62.86,62.91,212200.0,43.5267,43.5958,43.4852,43.5197,212200.0
2010-03-29 14:20:00,62.91,63.0,62.85,63.0,200600.0,43.5197,43.582,43.4782,43.582,200600.0
2010-03-29 14:30:00,62.99,63.06,62.92,63.04,218400.0,43.5751,43.6235,43.5267,43.6097,218400.0
2010-03-29 14:40:00,63.05,63.05,62.93,62.97,157600.0,43.6166,43.6166,43.5336,43.5613,157600.0
2010-03-29 14:50:00,62.97,63.23,62.93,63.13,247500.0,43.5613,43.7411,43.5336,43.6719,247500.0
2010-03-29 15:00:00,63.15,63.19,63.03,63.19,184200.0,43.6858,43.7134,43.6028,43.7134,184200.0
2010-03-29 15:10:00,63.19,63.22,63.14,63.16,196700.0,43.7134,43.7342,43.6789,43.6927,196700.0
2010-03-29 15:20:00,63.15,63.18,63.11,63.13,186100.0,43.6858,43.7065,43.6581,43.6719,186100.0
2010-03-29 15:30:00,63.12,63.18,63.1,63.14,222100.0,43.665,43.7065,43.6512,43.6789,222100.0
2010-03-29 15:40:00,63.13,63.17,63.06,63.12,286400.0,43.6719,43.6996,43.6235,43.665,286400.0
2010-03-29 15:50:00,63.12,63.15,63.06,63.07,751800.0,43.665,43.6858,43.6235,43.6304,751800.0
2010-03-30 09:30:00,63.3,63.41,62.9,62.9,441900.0,43.7895,43.8656,43.5128,43.5128,441900.0
2010-03-30 09:40:00,62.89,63.3,62.77,63.27,885800.0,43.5059,43.7895,43.4229,43.7688,885800.0
2010-03-30 09:50:00,63.27,63.66,63.09,63.54,573700.0,43.7688,44.0386,43.6443,43.9556,573700.0
2010-03-30 10:00:00,63.54,63.73,63.44,63.69,351300.0,43.9556,44.087,43.8864,44.0593,351300.0
2010-03-30 10:10:00,63.69,63.83,63.62,63.7,315900.0,44.0593,44.1562,44.0109,44.0662,315900.0
2010-03-30 10:20:00,63.69,63.76,63.58,63.59,440000.0,44.0593,44.1078,43.9832,43.9902,440000.0
2010-03-30 10:30:00,63.59,63.59,63.42,63.45,461200.0,43.9902,43.9902,43.8726,43.8933,461200.0
2010-03-30 10:40:00,63.44,63.55,63.38,63.39,364000.0,43.8864,43.9625,43.8449,43.8518,364000.0
2010-03-30 10:50:00,63.38,63.42,63.27,63.37,277700.0,43.8449,43.8726,43.7688,43.838,277700.0
2010-03-30 11:00:00,63.36,63.36,63.13,63.16,211300.0,43.831,43.831,43.6719,43.6927,211300.0
2010-03-30 11:10:00,63.15,63.23,62.99,63.13,309400.0,43.6858,43.7411,43.5751,43.6719,309400.0
2010-03-30 11:20:00,63.13,63.22,62.99,63.21,175300.0,43.6719,43.7342,43.5751,43.7273,175300.0
2010-03-30 11:30:00,63.22,63.3,63.16,63.22,156400.0,43.7342,43.7895,43.6927,43.7342,156400.0
2010-03-30 11:40:00,63.22,63.27,63.21,63.23,195200.0,43.7342,43.7688,43.7273,43.7411,195200.0
2010-03-30 11:50:00,63.24,63.34,63.18,63.2,177500.0,43.748,43.8172,43.7065,43.7204,177500.0
2010-03-30 12:00:00,63.2,63.35,63.19,63.27,144400.0,43.7204,43.8241,43.7134,43.7688,144400.0
2010-03-30 12:10:00,63.26,63.28,63.17,63.19,99800.0,43.7619,43.7757,43.6996,43.7134,99800.0
2010-03-30 12:20:00,63.2,63.25,63.18,63.22,102000.0,43.7204,43.7549,43.7065,43.7342,102000.0
2010-03-30 12:30:00,63.23,63.23,63.14,63.15,121700.0,43.7411,43.7411,43.6789,43.6858,121700.0
2010-03-30 12:40:00,63.15,63.17,63.07,63.07,148800.0,43.6858,43.6996,43.6304,43.6304,148800.0
2010-03-30 12:50:00,63.08,63.25,63.04,63.2,127500.0,43.6373,43.7549,43.6097,43.7204,127500.0
2010-03-30 13:00:00,63.21,63.21,63.08,63.16,147100.0,43.7273,43.7273,43.6373,43.6927,147100.0
2010-03-30 13:10:00,63.16,63.21,63.14,63.18,119500.0,43.6927,43.7273,43.6789,43.7065,119500.0
2010-03-30 13:20:00,63.17,63.2,63.06,63.17,156900.0,43.6996,43.7204,43.6235,43.6996,156900.0
2010-03-30 13:30:00,63.17,63.21,63.11,63.13,173600.0,43.6996,43.7273,43.6581,43.6719,173600.0
2010-03-30 13:40:00,63.13,63.21,63.07,63.2,200300.0,43.6719,43.7273,43.6304,43.7204,200300.0
2010-03-30 13:50:00,63.2,63.25,63.09,63.13,237700.0,43.7204,43.7549,43.6443,43.6719,237700.0
2010-03-30 14:00:00,63.13,63.17,63.01,63.13,324400.0,43.6719,43.6996,43.5889,43.6719,324400.0
2010-03-30 14:10:00,63.13,63.22,63.07,63.12,146300.0,43.6719,43.7342,43.6304,43.665,146300.0
2010-03-30 14:20:00,63.12,63.16,63.1,63.13,149100.0,43.665,43.6927,43.6512,43.6719,149100.0
2010-03-30 14:30:00,63.14,63.23,63.12,63.2,176700.0,43.6789,43.7411,43.665,43.7204,176700.0
2010-03-30 14:40:00,63.21,63.23,63.14,63.19,118100.0,43.7273,43.7411,43.6789,43.7134,118100.0
2010-03-30 14:50:00,63.2,63.24,63.15,63.15,148000.0,43.7204,43.748,43.6858,43.6858,148000.0
2010-03-30 15:00:00,63.15,63.19,63.13,63.14,287200.0,43.6858,43.7134,43.6719,43.6789,287200.0
2010-03-30 15:10:00,63.15,63.16,63.1,63.11,120200.0,43.6858,43.6927,43.6512,43.6581,120200.0
2010-03-30 15:20:00,63.1,63.11,63.03,63.08,263500.0,43.6512,43.6581,43.6028,43.6373,263500.0
2010-03-30 15:30:00,63.08,63.19,63.07,63.11,275400.0,43.6373,43.7134,43.6304,43.6581,275400.0
2010-03-30 15:40:00,63.11,63.3,63.03,63.1,366300.0,43.6581,43.7895,43.6028,43.6512,366300.0
2010-03-30 15:50:00,63.11,63.14,63.04,63.06,414000.0,43.6581,43.6789,43.6097,43.6235,414000.0
2010-03-31 09:30:00,63.48,63.52,63.25,63.33,386700.0,43.9141,43.9417,43.7549,43.8103,386700.0
2010-03-31 09:40:00,63.32,63.45,63.0,63.01,397800.0,43.8034,43.8933,43.582,43.5889,397800.0
2010-03-31 09:50:00,63.03,63.19,62.94,63.14,245900.0,43.6028,43.7134,43.5405,43.6789,245900.0
2010-03-31 10:00:00,63.14,63.4,63.13,63.34,317200.0,43.6789,43.8587,43.6719,43.8172,317200.0
2010-03-31 10:10:00,63.33,63.34,63.11,63.29,203200.0,43.8103,43.8172,43.6581,43.7826,203200.0
2010-03-31 10:20:00,63.28,63.43,63.2,63.39,311500.0,43.7757,43.8795,43.7204,43.8518,311500.0
2010-03-31 10:30:00,63.36,63.46,63.21,63.3,327800.0,43.831,43.9002,43.7273,43.7895,327800.0
2010-03-31 10:40:00,63.31,63.42,63.09,63.32,342000.0,43.7965,43.8726,43.6443,43.8034,342000.0
2010-03-31 10:50:00,63.32,63.4,63.2,63.34,166300.0,43.8034,43.8587,43.7204,43.8172,166300.0
2010-03-31 11:00:00,63.34,63.34,63.12,63.19,144300.0,43.8172,43.8172,43.665,43.7134,144300.0
2010-03-31 11:10:00,63.18,63.29,63.17,63.17,243700.0,43.7065,43.7826,43.6996,43.6996,243700.0
2010-03-31 11:20:00,63.17,63.22,63.13,63.14,210000.0,43.6996,43.7342,43.6719,43.6789,210000.0
2010-03-31 11:30:00,63.14,63.24,63.13,63.21,161300.0,43.6789,43.748,43.6719,43.7273,161300.0
2010-03-31 11:40:00,63.21,63.35,63.18,63.33,201600.0,43.7273,43.8241,43.7065,43.8103,201600.0
2010-03-31 11:50:00,63.33,63.38,63.29,63.35,139200.0,43.8103,43.8449,43.7826,43.8241,139200.0
2010-03-31 12:00:00,63.33,63.38,63.28,63.31,134900.0,43.8103,43.8449,43.7757,43.7965,134900.0
2010-03-31 12:10:00,63.31,63.39,63.28,63.38,285100.0,43.7965,43.8518,43.7757,43.8449,285100.0
2010-03-31 12:20:00,63.37,63.44,63.31,63.34,231000.0,43.838,43.8864,43.7965,43.8172,231000.0
2010-03-31 12:30:00,63.35,63.44,63.32,63.41,154800.0,43.8241,43.8864,43.8034,43.8656,154800.0
2010-03-31 12:40:00,63.41,63.41,63.29,63.33,129100.0,43.8656,43.8656,43.7826,43.8103,129100.0
2010-03-31 12:50:00,63.33,63.39,63.26,63.28,91700.0,43.8103,43.8518,43.7619,43.7757,91700.0
2010-03-31 13:00:00,63.29,63.3,63.11,63.11,136700.0,43.7826,43.7895,43.6581,43.6581,136700.0
2010-03-31 13:10:00,63.11,63.36,63.11,63.34,207900.0,43.6581,43.831,43.6581,43.8172,207900.0
2010-03-31 13:20:00,63.35,63.41,63.26,63.4,166700.0,43.8241,43.8656,43.7619,43.8587,166700.0
2010-03-31 13:30:00,63.39,63.44,63.36,63.42,276600.0,43.8518,43.8864,43.831,43.8726,276600.0
2010-03-31 13:40:00,63.43,63.44,63.31,63.34,187900.0,43.8795,43.8864,43.7965,43.8172,187900.0
2010-03-31 13:50:00,63.33,63.42,63.31,63.4,280900.0,43.8103,43.8726,43.7965,43.8587,280900.0
2010-03-31 14:00:00,63.4,63.45,63.35,63.45,328700.0,43.8587,43.8933,43.8241,43.8933,328700.0
2010-03-31 14:10:00,63.45,63.51,63.37,63.4,331000.0,43.8933,43.9348,43.838,43.8587,331000.0
2010-03-31 14:20:00,63.39,63.44,63.37,63.44,251300.0,43.8518,43.8864,43.838,43.8864,251300.0
2010-03-31 14:30:00,63.44,63.56,63.44,63.48,256800.0,43.8864,43.9694,43.8864,43.9141,256800.0
2010-03-31 14:40:00,63.48,63.53,63.43,63.46,278300.0,43.9141,43.9486,43.8795,43.9002,278300.0
2010-03-31 14:50:00,63.46,63.52,63.43,63.47,344000.0,43.9002,43.9417,43.8795,43.9071,344000.0
2010-03-31 15:00:00,63.47,63.48,63.36,63.4,224900.0,43.9071,43.9141,43.831,43.8587,224900.0
2010-03-31 15:10:00,63.41,63.41,63.25,63.29,278100.0,43.8656,43.8656,43.7549,43.7826,278100.0
2010-03-31 15:20:00,63.29,63.5,63.21,63.5,359200.0,43.7826,43.9279,43.7273,43.9279,359200.0
2010-03-31 15:30:00,63.5,63.5,63.39,63.47,590000.0,43.9279,43.9279,43.8518,43.9071,590000.0
2010-03-31 15:40:00,63.47,63.51,63.34,63.36,617400.0,43.9071,43.9348,43.8172,43.831,617400.0
2010-03-31 15:50:00,63.35,63.51,63.32,63.45,1072000.0,43.8241,43.9348,43.8034,43.8933,1072000.0
2010-04-01 09:30:00,64.41,64.64,64.21,64.33,644900.0,44.5574,44.7165,44.4191,44.5021,644900.0
2010-04-01 09:40:00,64.34,64.42,64.19,64.33,280900.0,44.509,44.5643,44.4052,44.5021,280900.0
2010-04-01 09:50:00,64.35,64.35,64.04,64.09,525800.0,44.5159,44.5159,44.3015,44.336,525800.0
2010-04-01 10:00:00,64.09,64.27,63.97,64.24,458800.0,44.336,44.4606,44.253,44.4398,458800.0
2010-04-01 10:10:00,64.26,64.39,64.21,64.32,215000.0,44.4536,44.5436,44.4191,44.4952,215000.0
2010-04-01 10:20:00,64.33,64.34,64.19,64.25,178500.0,44.5021,44.509,44.4052,44.4467,178500.0
2010-04-01 10:30:00,64.25,64.32,64.2,64.32,439700.0,44.4467,44.4952,44.4121,44.4952,439700.0
2010-04-01 10:40:00,64.32,64.46,64.25,64.33,321500.0,44.4952,44.592,44.4467,44.5021,321500.0
2010-04-01 10:50:00,64.33,64.42,64.28,64.33,216200.0,44.5021,44.5643,44.4675,44.5021,216200.0
2010-04-01 11:00:00,64.32,64.33,64.18,64.21,143400.0,44.4952,44.5021,44.3983,44.4191,143400.0
2010-04-01 11:10:00,64.21,64.21,64.05,64.14,148300.0,44.4191,44.4191,44.3084,44.3706,148300.0
2010-04-01 11:20:00,64.14,64.32,64.11,64.29,146800.0,44.3706,44.4952,44.3499,44.4744,146800.0
2010-04-01 11:30:00,64.28,64.38,64.28,64.34,159900.0,44.4675,44.5367,44.4675,44.509,159900.0
2010-04-01 11:40:00,64.36,64.44,64.35,64.4,104100.0,44.5228,44.5782,44.5159,44.5505,104100.0
2010-04-01 11:50:00,64.4,64.5,64.37,64.46,192500.0,44.5505,44.6197,44.5297,44.592,192500.0
2010-04-01 12:00:00,64.45,64.5,64.43,64.5,154000.0,44.5851,44.6197,44.5712,44.6197,154000.0
2010-04-01 12:10:00,64.5,64.5,64.43,64.45,121700.0,44.6197,44.6197,44.5712,44.5851,121700.0
2010-04-01 12:20:00,64.45,64.5,64.43,64.5,177000.0,44.5851,44.6197,44.5712,44.6197,177000.0
2010-04-01 12:30:00,64.5,64.5,64.44,64.49,100700.0,44.6197,44.6197,44.5782,44.6128,100700.0
2010-04-01 12:40:00,64.49,64.5,64.42,64.47,154300.0,44.6128,44.6197,44.5643,44.5989,154300.0
2010-04-01 12:50:00,64.48,64.48,64.39,64.46,160400.0,44.6058,44.6058,44.5436,44.592,160400.0
2010-04-01 13:00:00,64.47,64.54,64.46,64.54,275800.0,44.5989,44.6473,44.592,44.6473,275800.0
2010-04-01 13:10:00,64.54,64.62,64.54,64.6,229400.0,44.6473,44.7027,44.6473,44.6888,229400.0
2010-04-01 13:20:00,64.59,64.77,64.58,64.76,234100.0,44.6819,44.8065,44.675,44.7995,234100.0
2010-04-01 13:30:00,64.77,64.87,64.76,64.84,385200.0,44.8065,44.8756,44.7995,44.8549,385200.0
2010-04-01 13:40:00,64.85,64.85,64.63,64.67,371100.0,44.8618,44.8618,44.7096,44.7373,371100.0
2010-04-01 13:50:00,64.67,64.73,64.52,64.57,346900.0,44.7373,44.7788,44.6335,44.6681,346900.0
2010-04-01 14:00:00,64.57,64.63,64.4,64.43,209100.0,44.6681,44.7096,44.5505,44.5712,209100.0
2010-04-01 14:10:00,64.44,64.56,64.43,64.53,197800.0,44.5782,44.6612,44.5712,44.6404,197800.0
2010-04-01 14:20:00,64.53,64.6,64.45,64.45,185200.0,44.6404,44.6888,44.5851,44.5851,185200.0
2010-04-01 14:30:00,64.46,64.47,64.3,64.34,262000.0,44.592,44.5989,44.4813,44.509,262000.0
2010-04-01 14:40:00,64.34,64.36,64.13,64.31,234400.0,44.509,44.5228,44.3637,44.4882,234400.0
2010-04-01 14:50:00,64.3,64.4,64.3,64.39,217100.0,44.4813,44.5505,44.4813,44.5436,217100.0
2010-04-01 15:00:00,64.39,64.45,64.31,64.44,267200.0,44.5436,44.5851,44.4882,44.5782,267200.0
2010-04-01 15:10:00,64.45,64.5,64.34,64.37,236000.0,44.5851,44.6197,44.509,44.5297,236000.0
2010-04-01 15:20:00,64.37,64.45,64.37,64.4,203500.0,44.5297,44.5851,44.5297,44.5505,203500.0
2010-04-01 15:30:00,64.4,64.45,64.37,64.4,383600.0,44.5505,44.5851,44.5297,44.5505,383600.0
2010-04-01 15:40:00,64.4,64.5,64.38,64.47,383300.0,44.5505,44.6197,44.5367,44.5989,383300.0
2010-04-01 15:50:00,64.47,64.58,64.44,64.55,483800.0,44.5989,44.675,44.5782,44.6543,483800.0
2010-04-05 09:30:00,65.04,65.15,64.76,64.88,416100.0,44.9932,45.0693,44.7995,44.8825,416100.0
2010-04-05 09:40:00,64.89,65.42,64.88,65.39,317700.0,44.8895,45.2561,44.8825,45.2354,317700.0
2010-04-05 09:50:00,65.39,65.46,65.38,65.44,166400.0,45.2354,45.2838,45.2284,45.2699,166400.0
2010-04-05 10:00:00,65.46,65.53,65.39,65.46,277700.0,45.2838,45.3322,45.2354,45.2838,277700.0
2010-04-05 10:10:00,65.46,65.58,65.39,65.45,209200.0,45.2838,45.3668,45.2354,45.2769,209200.0
2010-04-05 10:20:00,65.47,65.57,65.44,65.46,148100.0,45.2907,45.3599,45.2699,45.2838,148100.0
2010-04-05 10:30:00,65.47,65.69,65.42,65.66,342800.0,45.2907,45.4429,45.2561,45.4221,342800.0
2010-04-05 10:40:00,65.67,65.88,65.66,65.84,202800.0,45.4291,45.5743,45.4221,45.5467,202800.0
2010-04-05 10:50:00,65.84,65.94,65.8,65.81,157100.0,45.5467,45.6158,45.519,45.5259,157100.0
2010-04-05 11:00:00,65.82,65.94,65.81,65.88,214300.0,45.5328,45.6158,45.5259,45.5743,214300.0
2010-04-05 11:10:00,65.88,65.97,65.82,65.83,179800.0,45.5743,45.6366,45.5328,45.5397,179800.0
2010-04-05 11:20:00,65.84,65.88,65.78,65.88,141400.0,45.5467,45.5743,45.5051,45.5743,141400.0
2010-04-05 11:30:00,65.88,65.89,65.64,65.66,233500.0,45.5743,45.5812,45.4083,45.4221,233500.0
2010-04-05 11:40:00,65.65,65.72,65.61,65.65,168200.0,45.4152,45.4636,45.3875,45.4152,168200.0
2010-04-05 11:50:00,65.64,65.66,65.53,65.63,203300.0,45.4083,45.4221,45.3322,45.4014,203300.0
2010-04-05 12:00:00,65.64,65.88,65.62,65.86,122300.0,45.4083,45.5743,45.3945,45.5605,122300.0
2010-04-05 12:10:00,65.87,65.91,65.83,65.86,103900.0,45.5674,45.5951,45.5397,45.5605,103900.0
2010-04-05 12:20:00,65.87,65.91,65.85,65.88,99000.0,45.5674,45.5951,45.5536,45.5743,99000.0
2010-04-05 12:30:00,65.88,65.91,65.84,65.84,124900.0,45.5743,45.5951,45.5467,45.5467,124900.0
2010-04-05 12:40:00,65.85,65.95,65.85,65.89,194800.0,45.5536,45.6227,45.5536,45.5812,194800.0
2010-04-05 12:50:00,65.9,65.94,65.86,65.87,129200.0,45.5882,45.6158,45.5605,45.5674,129200.0
2010-04-05 13:00:00,65.87,65.94,65.76,65.78,187000.0,45.5674,45.6158,45.4913,45.5051,187000.0
2010-04-05 13:10:00,65.78,66.01,65.77,65.99,229300.0,45.5051,45.6643,45.4982,45.6504,229300.0
2010-04-05 13:20:00,66.0,66.17,65.99,66.13,349600.0,45.6573,45.7749,45.6504,45.7473,349600.0
2010-04-05 13:30:00,66.13,66.23,66.02,66.03,442300.0,45.7473,45.8164,45.6712,45.6781,442300.0
2010-04-05 13:40:00,66.04,66.11,65.9,65.9,314400.0,45.685,45.7334,45.5882,45.5882,314400.0
2010-04-05 13:50:00,65.91,66.07,65.91,65.98,116400.0,45.5951,45.7058,45.5951,45.6435,116400.0
2010-04-05 14:00:00,65.98,66.02,65.86,65.93,254200.0,45.6435,45.6712,45.5605,45.6089,254200.0
2010-04-05 14:10:00,65.93,65.93,65.8,65.9,154100.0,45.6089,45.6089,45.519,45.5882,154100.0
2010-04-05 14:20:00,65.9,65.96,65.88,65.95,208800.0,45.5882,45.6297,45.5743,45.6227,208800.0
2010-04-05 14:30:00,65.95,65.98,65.86,65.93,119000.0,45.6227,45.6435,45.5605,45.6089,119000.0
2010-04-05 14:40:00,65.94,65.98,65.91,65.97,154100.0,45.6158,45.6435,45.5951,45.6366,154100.0
2010-04-05 14:50:00,65.97,65.98,65.9,65.9,259000.0,45.6366,45.6435,45.5882,45.5882,259000.0
2010-04-05 15:00:00,65.91,65.93,65.73,65.73,251000.0,45.5951,45.6089,45.4706,45.4706,251000.0
2010-04-05 15:10:00,65.74,65.9,65.73,65.8,219300.0,45.4775,45.5882,45.4706,45.519,219300.0
2010-04-05 15:20:00,65.79,65.91,65.77,65.86,184300.0,45.5121,45.5951,45.4982,45.5605,184300.0
2010-04-05 15:30:00,65.87,65.87,65.76,65.77,227300.0,45.5674,45.5674,45.4913,45.4982,227300.0
2010-04-05 15:40:00,65.76,65.84,65.76,65.79,355700.0,45.4913,45.5467,45.4913,45.5121,355700.0
2010-04-05 15:50:00,65.79,65.81,65.76,65.77,582500.0,45.5121,45.5259,45.4913,45.4982,582500.0
2010-04-06 09:30:00,65.89,66.29,65.8,66.25,696000.0,45.5812,45.858,45.519,45.8303,696000.0
2010-04-06 09:40:00,66.24,66.5,66.19,66.48,609400.0,45.8234,46.0032,45.7888,45.9894,609400.0
2010-04-06 09:50:00,66.48,66.62,66.31,66.51,577200.0,45.9894,46.0862,45.8718,46.0101,577200.0
2010-04-06 10:00:00,66.52,66.55,66.25,66.43,349800.0,46.0171,46.0378,45.8303,45.9548,349800.0
2010-04-06 10:10:00,66.42,66.81,66.4,66.78,552200.0,45.9479,46.2177,45.934,46.1969,552200.0
2010-04-06 10:20:00,66.79,66.91,66.66,66.76,392200.0,46.2038,46.2869,46.1139,46.1831,392200.0
2010-04-06 10:30:00,66.76,66.78,66.61,66.68,210200.0,46.1831,46.1969,46.0793,46.1277,210200.0
2010-04-06 10:40:00,66.68,66.73,66.53,66.59,212600.0,46.1277,46.1623,46.024,46.0655,212600.0
2010-04-06 10:50:00,66.59,66.82,66.58,66.74,200100.0,46.0655,46.2246,46.0586,46.1693,200100.0
2010-04-06 11:00:00,66.74,66.86,66.71,66.83,234900.0,46.1693,46.2523,46.1485,46.2315,234900.0
2010-04-06 11:10:00,66.83,66.86,66.81,66.85,156800.0,46.2315,46.2523,46.2177,46.2453,156800.0
2010-04-06 11:20:00,66.85,66.9,66.77,66.84,236000.0,46.2453,46.2799,46.19,46.2384,236000.0
2010-04-06 11:30:00,66.84,66.95,66.83,66.9,274900.0,46.2384,46.3145,46.2315,46.2799,274900.0
2010-04-06 11:40:00,66.9,66.96,66.9,66.9,181200.0,46.2799,46.3214,46.2799,46.2799,181200.0
2010-04-06 11:50:00,66.91,66.94,66.6,66.68,178200.0,46.2869,46.3076,46.0724,46.1277,178200.0
2010-04-06 12:00:00,66.68,66.8,66.64,66.75,202400.0,46.1277,46.2108,46.1001,46.1762,202400.0
2010-04-06 12:10:00,66.75,66.77,66.68,66.74,123300.0,46.1762,46.19,46.1277,46.1693,123300.0
2010-04-06 12:20:00,66.73,66.77,66.7,66.75,114100.0,46.1623,46.19,46.1416,46.1762,114100.0
2010-04-06 12:30:00,66.75,66.79,66.7,66.78,164700.0,46.1762,46.2038,46.1416,46.1969,164700.0
2010-04-06 12:40:00,66.78,66.81,66.72,66.75,119100.0,46.1969,46.2177,46.1554,46.1762,119100.0
2010-04-06 12:50:00,66.73,66.88,66.73,66.88,110500.0,46.1623,46.2661,46.1623,46.2661,110500.0
2010-04-06 13:00:00,66.88,66.91,66.81,66.85,157600.0,46.2661,46.2869,46.2177,46.2453,157600.0
2010-04-06 13:10:00,66.85,66.87,66.7,66.73,105200.0,46.2453,46.2592,46.1416,46.1623,105200.0
2010-04-06 13:20:00,66.74,66.85,66.73,66.81,95800.0,46.1693,46.2453,46.1623,46.2177,95800.0
2010-04-06 13:30:00,66.82,66.85,66.69,66.69,106300.0,46.2246,46.2453,46.1347,46.1347,106300.0
2010-04-06 13:40:00,66.69,66.75,66.67,66.67,75600.0,46.1347,46.1762,46.1208,46.1208,75600.0
2010-04-06 13:50:00,66.68,66.78,66.65,66.72,80700.0,46.1277,46.1969,46.107,46.1554,80700.0
2010-04-06 14:00:00,66.73,66.87,66.73,66.84,156800.0,46.1623,46.2592,46.1623,46.2384,156800.0
2010-04-06 14:10:00,66.85,66.98,66.83,66.95,142500.0,46.2453,46.3353,46.2315,46.3145,142500.0
2010-04-06 14:20:00,66.95,66.97,66.86,66.88,152400.0,46.3145,46.3284,46.2523,46.2661,152400.0
2010-04-06 14:30:00,66.89,67.02,66.88,66.99,343200.0,46.273,46.363,46.2661,46.3422,343200.0
2010-04-06 14:40:00,67.0,67.01,66.96,66.97,178800.0,46.3491,46.356,46.3214,46.3284,178800.0
2010-04-06 14:50:00,66.96,67.0,66.94,66.94,227400.0,46.3214,46.3491,46.3076,46.3076,227400.0
2010-04-06 15:00:00,66.94,67.01,66.91,67.0,311100.0,46.3076,46.356,46.2869,46.3491,311100.0
2010-04-06 15:10:00,66.99,67.02,66.96,66.99,170400.0,46.3422,46.363,46.3214,46.3422,170400.0
2010-04-06 15:20:00,67.0,67.01,66.82,66.82,245300.0,46.3491,46.356,46.2246,46.2246,245300.0
2010-04-06 15:30:00,66.83,66.92,66.8,66.89,233700.0,46.2315,46.2938,46.2108,46.273,233700.0
2010-04-06 15:40:00,66.88,66.94,66.85,66.87,308100.0,46.2661,46.3076,46.2453,46.2592,308100.0
2010-04-06 15:50:00,66.87,66.88,66.74,66.79,759100.0,46.2592,46.2661,46.1693,46.2038,759100.0
2010-04-07 09:30:00,66.85,66.85,66.07,66.28,637700.0,46.2453,46.2453,45.7058,45.851,637700.0
2010-04-07 09:40:00,66.26,66.48,66.24,66.29,383100.0,45.8372,45.9894,45.8234,45.858,383100.0
2010-04-07 09:50:00,66.29,66.4,66.17,66.19,330800.0,45.858,45.934,45.7749,45.7888,330800.0
2010-04-07 10:00:00,66.21,66.45,66.02,66.4,326900.0,45.8026,45.9686,45.6712,45.934,326900.0
2010-04-07 10:10:00,66.41,66.58,66.26,66.27,204500.0,45.941,46.0586,45.8372,45.8441,204500.0
2010-04-07 10:20:00,66.28,66.37,66.16,66.2,220800.0,45.851,45.9133,45.768,45.7957,220800.0
2010-04-07 10:30:00,66.2,66.3,66.11,66.2,335700.0,45.7957,45.8649,45.7334,45.7957,335700.0
2010-04-07 10:40:00,66.21,66.23,65.68,65.88,359200.0,45.8026,45.8164,45.436,45.5743,359200.0
2010-04-07 10:50:00,65.88,65.92,65.75,65.87,322000.0,45.5743,45.602,45.4844,45.5674,322000.0
2010-04-07 11:00:00,65.88,65.93,65.8,65.87,308300.0,45.5743,45.6089,45.519,45.5674,308300.0
2010-04-07 11:10:00,65.87,65.98,65.81,65.88,276200.0,45.5674,45.6435,45.5259,45.5743,276200.0
2010-04-07 11:20:00,65.87,66.09,65.78,66.07,332800.0,45.5674,45.7196,45.5051,45.7058,332800.0
2010-04-07 11:30:00,66.08,66.13,65.9,65.92,197700.0,45.7127,45.7473,45.5882,45.602,197700.0
2010-04-07 11:40:00,65.92,66.04,65.82,66.04,140600.0,45.602,45.685,45.5328,45.685,140600.0
2010-04-07 11:50:00,66.05,66.19,66.04,66.1,196300.0,45.6919,45.7888,45.685,45.7265,196300.0
2010-04-07 12:00:00,66.09,66.18,66.07,66.17,113900.0,45.7196,45.7819,45.7058,45.7749,113900.0
2010-04-07 12:10:00,66.18,66.2,66.1,66.15,150800.0,45.7819,45.7957,45.7265,45.7611,150800.0
2010-04-07 12:20:00,66.15,66.2,66.11,66.14,71400.0,45.7611,45.7957,45.7334,45.7542,71400.0
2010-04-07 12:30:00,66.13,66.27,66.12,66.26,143400.0,45.7473,45.8441,45.7404,45.8372,143400.0
2010-04-07 12:40:00,66.27,66.34,66.26,66.28,93700.0,45.8441,45.8925,45.8372,45.851,93700.0
2010-04-07 12:50:00,66.27,66.43,66.25,66.43,132900.0,45.8441,45.9548,45.8303,45.9548,132900.0
2010-04-07 13:00:00,66.44,66.66,66.38,66.51,227400.0,45.9617,46.1139,45.9202,46.0101,227400.0
2010-04-07 13:10:00,66.51,66.59,66.5,66.52,100000.0,46.0101,46.0655,46.0032,46.0171,100000.0
2010-04-07 13:20:00,66.53,66.67,66.49,66.53,116300.0,46.024,46.1208,45.9963,46.024,116300.0
2010-04-07 13:30:00,66.54,66.58,66.46,66.49,71200.0,46.0309,46.0586,45.9756,45.9963,71200.0
2010-04-07 13:40:00,66.49,66.56,66.45,66.51,107600.0,45.9963,46.0447,45.9686,46.0101,107600.0
2010-04-07 13:50:00,66.52,66.67,66.5,66.61,262500.0,46.0171,46.1208,46.0032,46.0793,262500.0
2010-04-07 14:00:00,66.61,66.61,66.49,66.55,121400.0,46.0793,46.0793,45.9963,46.0378,121400.0
2010-04-07 14:10:00,66.55,66.55,66.33,66.4,170100.0,46.0378,46.0378,45.8856,45.934,170100.0
2010-04-07 14:20:00,66.4,66.41,66.28,66.3,147800.0,45.934,45.941,45.851,45.8649,147800.0
2010-04-07 14:30:00,66.31,66.38,66.25,66.31,166000.0,45.8718,45.9202,45.8303,45.8718,166000.0
2010-04-07 14:40:00,66.31,66.35,66.18,66.18,212600.0,45.8718,45.8995,45.7819,45.7819,212600.0
2010-04-07 14:50:00,66.18,66.3,66.16,66.22,159200.0,45.7819,45.8649,45.768,45.8095,159200.0
2010-04-07 15:00:00,66.21,66.21,65.76,65.77,427600.0,45.8026,45.8026,45.4913,45.4982,427600.0
2010-04-07 15:10:00,65.78,65.83,65.68,65.81,336900.0,45.5051,45.5397,45.436,45.5259,336900.0
2010-04-07 15:20:00,65.81,65.85,65.74,65.79,261900.0,45.5259,45.5536,45.4775,45.5121,261900.0
2010-04-07 15:30:00,65.79,65.91,65.73,65.85,299200.0,45.5121,45.5951,45.4706,45.5536,299200.0
2010-04-07 15:40:00,65.85,65.89,65.76,65.89,305500.0,45.5536,45.5812,45.4913,45.5812,305500.0
2010-04-07 15:50:00,65.89,66.8,65.89,66.04,449600.0,45.5812,46.2108,45.5812,45.685,449600.0
2010-04-08 09:30:00,65.48,65.49,65.04,65.1,436300.0,45.2976,45.3045,44.9932,45.0347,436300.0
2010-04-08 09:40:00,65.09,65.47,65.05,65.17,305600.0,45.0278,45.2907,45.0001,45.0832,305600.0
2010-04-08 09:50:00,65.17,65.63,65.15,65.41,257100.0,45.0832,45.4014,45.0693,45.2492,257100.0
2010-04-08 10:00:00,65.43,65.67,65.34,65.38,266300.0,45.263,45.4291,45.2008,45.2284,266300.0
2010-04-08 10:10:00,65.38,65.57,65.1,65.45,297200.0,45.2284,45.3599,45.0347,45.2769,297200.0
2010-04-08 10:20:00,65.45,65.61,65.41,65.59,216000.0,45.2769,45.3875,45.2492,45.3737,216000.0
2010-04-08 10:30:00,65.58,65.63,65.35,65.38,208300.0,45.3668,45.4014,45.2077,45.2284,208300.0
2010-04-08 10:40:00,65.39,65.5,65.33,65.5,261700.0,45.2354,45.3114,45.1938,45.3114,261700.0
2010-04-08 10:50:00,65.5,65.58,65.45,65.46,115600.0,45.3114,45.3668,45.2769,45.2838,115600.0
2010-04-08 11:00:00,65.46,65.61,65.46,65.56,120900.0,45.2838,45.3875,45.2838,45.353,120900.0
2010-04-08 11:10:00,65.55,65.59,65.41,65.57,110500.0,45.346,45.3737,45.2492,45.3599,110500.0
2010-04-08 11:20:00,65.57,65.66,65.57,65.6,193800.0,45.3599,45.4221,45.3599,45.3806,193800.0
2010-04-08 11:30:00,65.6,65.79,65.59,65.74,150900.0,45.3806,45.5121,45.3737,45.4775,150900.0
2010-04-08 11:40:00,65.74,66.0,65.73,65.99,170800.0,45.4775,45.6573,45.4706,45.6504,170800.0
2010-04-08 11:50:00,65.99,66.15,65.95,66.13,221800.0,45.6504,45.7611,45.6227,45.7473,221800.0
2010-04-08 12:00:00,66.12,66.24,66.02,66.14,247500.0,45.7404,45.8234,45.6712,45.7542,247500.0
2010-04-08 12:10:00,66.14,66.15,65.95,65.95,126200.0,45.7542,45.7611,45.6227,45.6227,126200.0
2010-04-08 12:20:00,65.96,66.11,65.1,66.03,148100.0,45.6297,45.7334,45.0347,45.6781,148100.0
2010-04-08 12:30:00,66.03,66.06,65.94,66.02,159400.0,45.6781,45.6988,45.6158,45.6712,159400.0
2010-04-08 12:40:00,66.0,66.18,65.97,66.16,108100.0,45.6573,45.7819,45.6366,45.768,108100.0
2010-04-08 12:50:00,66.15,66.18,66.04,66.16,100800.0,45.7611,45.7819,45.685,45.768,100800.0
2010-04-08 13:00:00,66.19,66.37,66.15,66.32,135300.0,45.7888,45.9133,45.7611,45.8787,135300.0
2010-04-08 13:10:00,66.31,66.4,66.27,66.28,179900.0,45.8718,45.934,45.8441,45.851,179900.0
2010-04-08 13:20:00,66.28,66.43,66.2,66.24,178500.0,45.851,45.9548,45.7957,45.8234,178500.0
2010-04-08 13:30:00,66.24,66.38,66.21,66.38,212600.0,45.8234,45.9202,45.8026,45.9202,212600.0
2010-04-08 13:40:00,66.37,66.48,66.34,66.43,213200.0,45.9133,45.9894,45.8925,45.9548,213200.0
2010-04-08 13:50:00,66.43,66.46,66.24,66.32,229300.0,45.9548,45.9756,45.8234,45.8787,229300.0
2010-04-08 14:00:00,66.31,66.41,66.29,66.29,81000.0,45.8718,45.941,45.858,45.858,81000.0
2010-04-08 14:10:00,66.29,66.39,66.26,66.31,88700.0,45.858,45.9271,45.8372,45.8718,88700.0
2010-04-08 14:20:00,66.31,66.45,66.31,66.41,113700.0,45.8718,45.9686,45.8718,45.941,113700.0
2010-04-08 14:30:00,66.41,66.49,66.33,66.49,135400.0,45.941,45.9963,45.8856,45.9963,135400.0
2010-04-08 14:40:00,66.5,66.64,66.45,66.63,207800.0,46.0032,46.1001,45.9686,46.0932,207800.0
2010-04-08 14:50:00,66.63,66.71,66.56,66.61,210700.0,46.0932,46.1485,46.0447,46.0793,210700.0
2010-04-08 15:00:00,66.61,66.79,66.59,66.68,325500.0,46.0793,46.2038,46.0655,46.1277,325500.0
2010-04-08 15:10:00,66.68,66.7,66.62,66.68,191800.0,46.1277,46.1416,46.0862,46.1277,191800.0
2010-04-08 15:20:00,66.68,66.75,66.67,66.69,265500.0,46.1277,46.1762,46.1208,46.1347,265500.0
2010-04-08 15:30:00,66.69,66.77,66.67,66.74,242300.0,46.1347,46.19,46.1208,46.1693,242300.0
2010-04-08 15:40:00,66.73,66.76,66.65,66.7,458700.0,46.1623,46.1831,46.107,46.1416,458700.0
2010-04-08 15:50:00,66.7,66.71,66.58,66.64,610800.0,46.1416,46.1485,46.0586,46.1001,610800.0
2010-04-09 09:30:00,67.07,67.35,66.99,67.07,454800.0,46.3975,46.5912,46.3422,46.3975,454800.0
2010-04-09 09:40:00,67.05,67.15,66.8,66.8,302900.0,46.3837,46.4529,46.2108,46.2108,302900.0
2010-04-09 09:50:00,66.81,67.2,66.78,67.17,261700.0,46.2177,46.4875,46.1969,46.4667,261700.0
2010-04-09 10:00:00,67.19,67.32,67.11,67.2,378900.0,46.4806,46.5705,46.4252,46.4875,378900.0
2010-04-09 10:10:00,67.19,67.26,67.03,67.08,185100.0,46.4806,46.529,46.3699,46.4045,185100.0
2010-04-09 10:20:00,67.09,67.18,66.75,66.89,240600.0,46.4114,46.4736,46.1762,46.273,240600.0
2010-04-09 10:30:00,66.89,66.96,66.51,66.65,375300.0,46.273,46.3214,46.0101,46.107,375300.0
2010-04-09 10:40:00,66.66,66.88,66.58,66.72,162800.0,46.1139,46.2661,46.0586,46.1554,162800.0
2010-04-09 10:50:00,66.73,66.75,66.5,66.5,134900.0,46.1623,46.1762,46.0032,46.0032,134900.0
2010-04-09 11:00:00,66.51,66.67,66.4,66.49,131500.0,46.0101,46.1208,45.934,45.9963,131500.0
2010-04-09 11:10:00,66.48,66.58,66.44,66.51,114900.0,45.9894,46.0586,45.9617,46.0101,114900.0
2010-04-09 11:20:00,66.51,66.57,66.45,66.5,104700.0,46.0101,46.0517,45.9686,46.0032,104700.0
2010-04-09 11:30:00,66.49,66.59,66.45,66.57,145700.0,45.9963,46.0655,45.9686,46.0517,145700.0
2010-04-09 11:40:00,66.57,66.61,66.47,66.55,91500.0,46.0517,46.0793,45.9825,46.0378,91500.0
2010-04-09 11:50:00,66.55,66.74,66.55,66.62,119500.0,46.0378,46.1693,46.0378,46.0862,119500.0
2010-04-09 12:00:00,66.63,66.65,66.51,66.6,109200.0,46.0932,46.107,46.0101,46.0724,109200.0
2010-04-09 12:10:00,66.59,66.64,66.54,66.63,62000.0,46.0655,46.1001,46.0309,46.0932,62000.0
2010-04-09 12:20:00,66.63,66.65,66.57,66.62,71300.0,46.0932,46.107,46.0517,46.0862,71300.0
2010-04-09 12:30:00,66.62,66.64,66.5,66.51,97600.0,46.0862,46.1001,46.0032,46.0101,97600.0
2010-04-09 12:40:00,66.51,66.6,66.5,66.59,72100.0,46.0101,46.0724,46.0032,46.0655,72100.0
2010-04-09 12:50:00,66.59,66.59,66.4,66.42,142800.0,46.0655,46.0655,45.934,45.9479,142800.0
2010-04-09 13:00:00,66.42,66.43,66.24,66.3,120000.0,45.9479,45.9548,45.8234,45.8649,120000.0
2010-04-09 13:10:00,66.3,66.5,66.23,66.47,77800.0,45.8649,46.0032,45.8164,45.9825,77800.0
2010-04-09 13:20:00,66.47,66.52,66.43,66.49,67700.0,45.9825,46.0171,45.9548,45.9963,67700.0
2010-04-09 13:30:00,66.49,66.51,66.44,66.5,60400.0,45.9963,46.0101,45.9617,46.0032,60400.0
2010-04-09 13:40:00,66.5,66.62,66.49,66.52,132200.0,46.0032,46.0862,45.9963,46.0171,132200.0
2010-04-09 13:50:00,66.52,66.55,66.43,66.45,82100.0,46.0171,46.0378,45.9548,45.9686,82100.0
2010-04-09 14:00:00,66.43,66.56,66.4,66.5,193100.0,45.9548,46.0447,45.934,46.0032,193100.0
2010-04-09 14:10:00,66.5,66.72,66.5,66.57,154800.0,46.0032,46.1554,46.0032,46.0517,154800.0
2010-04-09 14:20:00,66.57,66.63,66.48,66.54,138500.0,46.0517,46.0932,45.9894,46.0309,138500.0
2010-04-09 14:30:00,66.54,66.59,66.5,66.58,71200.0,46.0309,46.0655,46.0032,46.0586,71200.0
2010-04-09 14:40:00,66.58,66.59,66.42,66.48,248600.0,46.0586,46.0655,45.9479,45.9894,248600.0
2010-04-09 14:50:00,66.48,66.51,66.37,66.4,85400.0,45.9894,46.0101,45.9133,45.934,85400.0
2010-04-09 15:00:00,66.4,66.45,66.26,66.3,189000.0,45.934,45.9686,45.8372,45.8649,189000.0
2010-04-09 15:10:00,66.29,66.33,66.26,66.26,135500.0,45.858,45.8856,45.8372,45.8372,135500.0
2010-04-09 15:20:00,66.26,66.36,66.25,66.32,225000.0,45.8372,45.9064,45.8303,45.8787,225000.0
2010-04-09 15:30:00,66.32,66.53,66.32,66.51,276100.0,45.8787,46.024,45.8787,46.0101,276100.0
2010-04-09 15:40:00,66.51,66.52,66.42,66.49,458300.0,46.0101,46.0171,45.9479,45.9963,458300.0
2010-04-09 15:50:00,66.49,66.62,66.48,66.5,614700.0,45.9963,46.0862,45.9894,46.0032,614700.0
2010-04-12 09:30:00,66.2,66.52,66.15,66.4,319400.0,45.7957,46.0171,45.7611,45.934,319400.0
2010-04-12 09:40:00,66.43,66.53,66.17,66.19,227200.0,45.9548,46.024,45.7749,45.7888,227200.0
2010-04-12 09:50:00,66.19,66.59,66.18,66.28,177300.0,45.7888,46.0655,45.7819,45.851,177300.0
2010-04-12 10:00:00,66.28,66.5,66.25,66.42,111400.0,45.851,46.0032,45.8303,45.9479,111400.0
2010-04-12 10:10:00,66.42,66.54,66.36,66.45,121600.0,45.9479,46.0309,45.9064,45.9686,121600.0
2010-04-12 10:20:00,66.45,66.62,66.45,66.6,250000.0,45.9686,46.0862,45.9686,46.0724,250000.0
2010-04-12 10:30:00,66.6,66.6,66.43,66.49,158000.0,46.0724,46.0724,45.9548,45.9963,158000.0
2010-04-12 10:40:00,66.5,66.58,66.37,66.41,223400.0,46.0032,46.0586,45.9133,45.941,223400.0
2010-04-12 10:50:00,66.43,66.48,66.33,66.34,107800.0,45.9548,45.9894,45.8856,45.8925,107800.0
2010-04-12 11:00:00,66.33,66.46,66.32,66.43,174900.0,45.8856,45.9756,45.8787,45.9548,174900.0
2010-04-12 11:10:00,66.43,66.51,66.38,66.38,87700.0,45.9548,46.0101,45.9202,45.9202,87700.0
2010-04-12 11:20:00,66.39,66.41,66.34,66.34,91000.0,45.9271,45.941,45.8925,45.8925,91000.0
2010-04-12 11:30:00,66.34,66.48,66.25,66.45,117200.0,45.8925,45.9894,45.8303,45.9686,117200.0
2010-04-12 11:40:00,66.47,66.55,66.43,66.46,131100.0,45.9825,46.0378,45.9548,45.9756,131100.0
2010-04-12 11:50:00,66.46,66.5,66.39,66.47,88800.0,45.9756,46.0032,45.9271,45.9825,88800.0
2010-04-12 12:00:00,66.49,66.53,66.4,66.44,135300.0,45.9963,46.024,45.934,45.9617,135300.0
2010-04-12 12:10:00,66.44,66.55,66.41,66.53,169600.0,45.9617,46.0378,45.941,46.024,169600.0
2010-04-12 12:20:00,66.52,66.58,66.48,66.49,107700.0,46.0171,46.0586,45.9894,45.9963,107700.0
2010-04-12 12:30:00,66.48,66.6,66.47,66.57,69000.0,45.9894,46.0724,45.9825,46.0517,69000.0
2010-04-12 12:40:00,66.57,66.64,66.5,66.54,98500.0,46.0517,46.1001,46.0032,46.0309,98500.0
2010-04-12 12:50:00,66.53,66.69,66.48,66.66,162200.0,46.024,46.1347,45.9894,46.1139,162200.0
2010-04-12 13:00:00,66.67,66.84,66.67,66.72,155300.0,46.1208,46.2384,46.1208,46.1554,155300.0
2010-04-12 13:10:00,66.73,66.78,66.66,66.73,61400.0,46.1623,46.1969,46.1139,46.1623,61400.0
2010-04-12 13:20:00,66.74,66.74,66.59,66.61,100200.0,46.1693,46.1693,46.0655,46.0793,100200.0
2010-04-12 13:30:00,66.6,66.67,66.58,66.64,107200.0,46.0724,46.1208,46.0586,46.1001,107200.0
2010-04-12 13:40:00,66.63,66.64,66.54,66.59,113500.0,46.0932,46.1001,46.0309,46.0655,113500.0
2010-04-12 13:50:00,66.6,66.62,66.48,66.51,119500.0,46.0724,46.0862,45.9894,46.0101,119500.0
2010-04-12 14:00:00,66.5,66.59,66.48,66.5,114100.0,46.0032,46.0655,45.9894,46.0032,114100.0
2010-04-12 14:10:00,66.5,66.58,66.45,66.46,85200.0,46.0032,46.0586,45.9686,45.9756,85200.0
2010-04-12 14:20:00,66.46,66.59,66.41,66.53,93800.0,45.9756,46.0655,45.941,46.024,93800.0
2010-04-12 14:30:00,66.54,66.6,66.5,66.56,66500.0,46.0309,46.0724,46.0032,46.0447,66500.0
2010-04-12 14:40:00,66.56,66.57,66.45,66.56,73600.0,46.0447,46.0517,45.9686,46.0447,73600.0
2010-04-12 14:50:00,66.55,66.6,66.49,66.5,77300.0,46.0378,46.0724,45.9963,46.0032,77300.0
2010-04-12 15:00:00,66.5,66.52,66.37,66.4,214300.0,46.0032,46.0171,45.9133,45.934,214300.0
2010-04-12 15:10:00,66.4,66.44,66.3,66.4,154900.0,45.934,45.9617,45.8649,45.934,154900.0
2010-04-12 15:20:00,66.4,66.42,66.24,66.37,232000.0,45.934,45.9479,45.8234,45.9133,232000.0
2010-04-12 15:30:00,66.37,66.39,66.3,66.38,153200.0,45.9133,45.9271,45.8649,45.9202,153200.0
2010-04-12 15:40:00,66.38,66.38,66.18,66.33,271500.0,45.9202,45.9202,45.7819,45.8856,271500.0
2010-04-12 15:50:00,66.32,66.33,66.23,66.28,432900.0,45.8787,45.8856,45.8164,45.851,432900.0
2010-04-13 09:30:00,66.49,66.49,65.61,65.61,312100.0,45.9963,45.9963,45.3875,45.3875,312100.0
2010-04-13 09:40:00,65.61,65.75,65.47,65.72,464900.0,45.3875,45.4844,45.2907,45.4636,464900.0
2010-04-13 09:50:00,65.71,65.89,65.45,65.46,344500.0,45.4567,45.5812,45.2769,45.2838,344500.0
2010-04-13 10:00:00,65.46,65.6,65.41,65.43,219900.0,45.2838,45.3806,45.2492,45.263,219900.0
2010-04-13 10:10:00,65.43,65.46,65.3,65.3,278600.0,45.263,45.2838,45.1731,45.1731,278600.0
2010-04-13 10:20:00,65.3,65.31,64.86,64.87,399600.0,45.1731,45.18,44.8687,44.8756,399600.0
2010-04-13 10:30:00,64.88,64.94,64.65,64.69,343000.0,44.8825,44.9241,44.7234,44.7511,343000.0
2010-04-13 10:40:00,64.7,64.8,64.61,64.7,388100.0,44.758,44.8272,44.6958,44.758,388100.0
2010-04-13 10:50:00,64.7,64.86,64.7,64.86,169600.0,44.758,44.8687,44.758,44.8687,169600.0
2010-04-13 11:00:00,64.86,65.0,64.78,64.83,183200.0,44.8687,44.9656,44.8134,44.848,183200.0
2010-04-13 11:10:00,64.83,64.9,64.78,64.8,193600.0,44.848,44.8964,44.8134,44.8272,193600.0
2010-04-13 11:20:00,64.81,64.87,64.75,64.81,155000.0,44.8341,44.8756,44.7926,44.8341,155000.0
2010-04-13 11:30:00,64.83,64.96,64.75,64.9,126300.0,44.848,44.9379,44.7926,44.8964,126300.0
2010-04-13 11:40:00,64.9,64.98,64.76,64.86,133300.0,44.8964,44.9517,44.7995,44.8687,133300.0
2010-04-13 11:50:00,64.87,64.87,64.77,64.84,71000.0,44.8756,44.8756,44.8065,44.8549,71000.0
2010-04-13 12:00:00,64.83,64.85,64.76,64.83,133900.0,44.848,44.8618,44.7995,44.848,133900.0
2010-04-13 12:10:00,64.83,65.06,64.82,65.05,203200.0,44.848,45.0071,44.841,45.0001,203200.0
2010-04-13 12:20:00,65.06,65.09,64.97,64.99,83400.0,45.0071,45.0278,44.9448,44.9586,83400.0
2010-04-13 12:30:00,64.99,65.1,64.98,65.02,100800.0,44.9586,45.0347,44.9517,44.9794,100800.0
2010-04-13 12:40:00,65.02,65.11,64.97,64.97,52500.0,44.9794,45.0417,44.9448,44.9448,52500.0
2010-04-13 12:50:00,64.97,65.15,64.97,65.11,86000.0,44.9448,45.0693,44.9448,45.0417,86000.0
2010-04-13 13:00:00,65.11,65.11,65.06,65.1,88900.0,45.0417,45.0417,45.0071,45.0347,88900.0
2010-04-13 13:10:00,65.1,65.13,65.05,65.11,125000.0,45.0347,45.0555,45.0001,45.0417,125000.0
2010-04-13 13:20:00,65.11,65.13,65.05,65.07,90300.0,45.0417,45.0555,45.0001,45.014,90300.0
2010-04-13 13:30:00,65.06,65.23,65.03,65.19,149400.0,45.0071,45.1247,44.9863,45.097,149400.0
2010-04-13 13:40:00,65.19,65.25,64.99,65.01,150900.0,45.097,45.1385,44.9586,44.9725,150900.0
2010-04-13 13:50:00,65.0,65.14,64.99,65.07,203900.0,44.9656,45.0624,44.9586,45.014,203900.0
2010-04-13 14:00:00,65.07,65.16,65.03,65.04,176500.0,45.014,45.0762,44.9863,44.9932,176500.0
2010-04-13 14:10:00,65.03,65.16,65.03,65.15,118100.0,44.9863,45.0762,44.9863,45.0693,118100.0
2010-04-13 14:20:00,65.15,65.24,65.15,65.15,130100.0,45.0693,45.1316,45.0693,45.0693,130100.0
2010-04-13 14:30:00,65.15,65.22,65.13,65.15,160300.0,45.0693,45.1178,45.0555,45.0693,160300.0
2010-04-13 14:40:00,65.16,65.21,65.12,65.15,213100.0,45.0762,45.1108,45.0486,45.0693,213100.0
2010-04-13 14:50:00,65.15,65.28,65.14,65.18,271200.0,45.0693,45.1593,45.0624,45.0901,271200.0
2010-04-13 15:00:00,65.18,65.26,65.13,65.13,225800.0,45.0901,45.1454,45.0555,45.0555,225800.0
2010-04-13 15:10:00,65.14,65.43,65.1,65.42,354400.0,45.0624,45.263,45.0347,45.2561,354400.0
2010-04-13 15:20:00,65.43,65.54,65.2,65.46,514100.0,45.263,45.3391,45.1039,45.2838,514100.0
2010-04-13 15:30:00,65.47,65.48,65.41,65.47,259000.0,45.2907,45.2976,45.2492,45.2907,259000.0
2010-04-13 15:40:00,65.47,65.57,65.47,65.53,299500.0,45.2907,45.3599,45.2907,45.3322,299500.0
2010-04-13 15:50:00,65.52,65.55,65.18,65.49,949100.0,45.3253,45.346,45.0901,45.3045,949100.0
2010-04-14 09:30:00,66.02,66.2,65.77,66.18,537500.0,45.6712,45.7957,45.4982,45.7819,537500.0
2010-04-14 09:40:00,66.18,66.49,66.17,66.39,407700.0,45.7819,45.9963,45.7749,45.9271,407700.0
2010-04-14 09:50:00,66.39,66.39,66.06,66.08,196000.0,45.9271,45.9271,45.6988,45.7127,196000.0
2010-04-14 10:00:00,66.1,66.4,66.0,66.38,341600.0,45.7265,45.934,45.6573,45.9202,341600.0
2010-04-14 10:10:00,66.38,66.4,65.91,66.05,262500.0,45.9202,45.934,45.5951,45.6919,262500.0
2010-04-14 10:20:00,66.05,66.13,65.9,66.09,314100.0,45.6919,45.7473,45.5882,45.7196,314100.0
2010-04-14 10:30:00,66.09,66.66,66.08,66.58,457700.0,45.7196,46.1139,45.7127,46.0586,457700.0
2010-04-14 10:40:00,66.58,66.75,66.57,66.68,242800.0,46.0586,46.1762,46.0517,46.1277,242800.0
2010-04-14 10:50:00,66.68,66.84,66.67,66.78,267000.0,46.1277,46.2384,46.1208,46.1969,267000.0
2010-04-14 11:00:00,66.78,67.0,66.76,66.99,258300.0,46.1969,46.3491,46.1831,46.3422,258300.0
2010-04-14 11:10:00,66.99,67.1,66.97,67.04,279600.0,46.3422,46.4183,46.3284,46.3768,279600.0
2010-04-14 11:20:00,67.04,67.32,67.02,67.32,364100.0,46.3768,46.5705,46.363,46.5705,364100.0
2010-04-14 11:30:00,67.32,67.42,67.22,67.24,199500.0,46.5705,46.6397,46.5013,46.5151,199500.0
2010-04-14 11:40:00,67.25,67.32,67.19,67.19,163100.0,46.5221,46.5705,46.4806,46.4806,163100.0
2010-04-14 11:50:00,67.18,67.41,67.15,67.4,457300.0,46.4736,46.6327,46.4529,46.6258,457300.0
2010-04-14 12:00:00,67.4,67.41,67.1,67.1,216600.0,46.6258,46.6327,46.4183,46.4183,216600.0
2010-04-14 12:10:00,67.09,67.14,66.99,67.12,159200.0,46.4114,46.446,46.3422,46.4321,159200.0
2010-04-14 12:20:00,67.12,67.14,66.13,66.99,78800.0,46.4321,46.446,45.7473,46.3422,78800.0
2010-04-14 12:30:00,66.99,67.1,66.98,67.08,85200.0,46.3422,46.4183,46.3353,46.4045,85200.0
2010-04-14 12:40:00,67.08,67.13,66.98,67.01,69100.0,46.4045,46.439,46.3353,46.356,69100.0
2010-04-14 12:50:00,67.01,67.07,66.85,66.85,139400.0,46.356,46.3975,46.2453,46.2453,139400.0
2010-04-14 13:00:00,66.86,66.86,66.68,66.76,144300.0,46.2523,46.2523,46.1277,46.1831,144300.0
2010-04-14 13:10:00,66.76,66.85,66.73,66.76,135300.0,46.1831,46.2453,46.1623,46.1831,135300.0
2010-04-14 13:20:00,66.76,66.87,66.71,66.86,133000.0,46.1831,46.2592,46.1485,46.2523,133000.0
2010-04-14 13:30:00,66.86,66.97,66.81,66.94,115200.0,46.2523,46.3284,46.2177,46.3076,115200.0
2010-04-14 13:40:00,66.94,66.94,66.8,66.86,82700.0,46.3076,46.3076,46.2108,46.2523,82700.0
2010-04-14 13:50:00,66.86,66.89,66.76,66.78,67500.0,46.2523,46.273,46.1831,46.1969,67500.0
2010-04-14 14:00:00,66.79,66.94,66.78,66.86,68400.0,46.2038,46.3076,46.1969,46.2523,68400.0
2010-04-14 14:10:00,66.86,66.96,66.86,66.96,42900.0,46.2523,46.3214,46.2523,46.3214,42900.0
2010-04-14 14:20:00,66.95,67.02,66.92,66.98,80400.0,46.3145,46.363,46.2938,46.3353,80400.0
2010-04-14 14:30:00,66.98,67.06,66.98,66.99,87900.0,46.3353,46.3906,46.3353,46.3422,87900.0
2010-04-14 14:40:00,67.0,67.07,66.97,67.02,137300.0,46.3491,46.3975,46.3284,46.363,137300.0
2010-04-14 14:50:00,67.03,67.06,66.99,67.01,63700.0,46.3699,46.3906,46.3422,46.356,63700.0
2010-04-14 15:00:00,67.01,67.05,66.92,67.01,139600.0,46.356,46.3837,46.2938,46.356,139600.0
2010-04-14 15:10:00,67.01,67.11,66.8,67.03,445300.0,46.356,46.4252,46.2108,46.3699,445300.0
2010-04-14 15:20:00,67.04,67.14,67.01,67.02,215300.0,46.3768,46.446,46.356,46.363,215300.0
2010-04-14 15:30:00,67.02,67.15,66.99,67.15,183000.0,46.363,46.4529,46.3422,46.4529,183000.0
2010-04-14 15:40:00,67.15,67.18,67.09,67.1,295900.0,46.4529,46.4736,46.4114,46.4183,295900.0
2010-04-14 15:50:00,67.1,67.18,67.09,67.11,637600.0,46.4183,46.4736,46.4114,46.4252,637600.0
2010-04-15 09:30:00,67.01,67.01,66.68,66.95,308200.0,46.356,46.356,46.1277,46.3145,308200.0
2010-04-15 09:40:00,66.95,67.09,66.84,67.09,193200.0,46.3145,46.4114,46.2384,46.4114,193200.0
2010-04-15 09:50:00,67.08,67.1,66.91,66.94,162900.0,46.4045,46.4183,46.2869,46.3076,162900.0
2010-04-15 10:00:00,66.94,67.19,66.86,67.15,204900.0,46.3076,46.4806,46.2523,46.4529,204900.0
2010-04-15 10:10:00,67.15,67.4,67.15,67.2,188700.0,46.4529,46.6258,46.4529,46.4875,188700.0
2010-04-15 10:20:00,67.18,67.25,67.12,67.18,108700.0,46.4736,46.5221,46.4321,46.4736,108700.0
2010-04-15 10:30:00,67.16,67.2,66.95,67.12,187200.0,46.4598,46.4875,46.3145,46.4321,187200.0
2010-04-15 10:40:00,67.11,67.34,67.11,67.18,155600.0,46.4252,46.5843,46.4252,46.4736,155600.0
2010-04-15 10:50:00,67.2,67.27,67.1,67.24,154600.0,46.4875,46.5359,46.4183,46.5151,154600.0
2010-04-15 11:00:00,67.23,67.36,67.2,67.32,128500.0,46.5082,46.5982,46.4875,46.5705,128500.0
2010-04-15 11:10:00,67.31,67.37,67.26,67.26,104100.0,46.5636,46.6051,46.529,46.529,104100.0
2010-04-15 11:20:00,67.26,67.3,67.11,67.11,101200.0,46.529,46.5566,46.4252,46.4252,101200.0
2010-04-15 11:30:00,67.11,67.11,66.88,66.96,176300.0,46.4252,46.4252,46.2661,46.3214,176300.0
2010-04-15 11:40:00,66.96,67.0,66.71,66.75,218400.0,46.3214,46.3491,46.1485,46.1762,218400.0
2010-04-15 11:50:00,66.75,66.93,66.69,66.82,145300.0,46.1762,46.3007,46.1347,46.2246,145300.0
2010-04-15 12:00:00,66.81,66.9,66.68,66.82,87100.0,46.2177,46.2799,46.1277,46.2246,87100.0
2010-04-15 12:10:00,66.79,66.98,66.69,66.91,56100.0,46.2038,46.3353,46.1347,46.2869,56100.0
2010-04-15 12:20:00,66.91,66.99,66.8,66.83,70900.0,46.2869,46.3422,46.2108,46.2315,70900.0
2010-04-15 12:30:00,66.85,66.85,66.75,66.84,56300.0,46.2453,46.2453,46.1762,46.2384,56300.0
2010-04-15 12:40:00,66.84,66.88,66.73,66.88,67800.0,46.2384,46.2661,46.1623,46.2661,67800.0
2010-04-15 12:50:00,66.88,67.0,66.87,66.98,40500.0,46.2661,46.3491,46.2592,46.3353,40500.0
2010-04-15 13:00:00,66.99,67.06,66.91,67.04,83000.0,46.3422,46.3906,46.2869,46.3768,83000.0
2010-04-15 13:10:00,67.04,67.24,67.04,67.13,170800.0,46.3768,46.5151,46.3768,46.439,170800.0
2010-04-15 13:20:00,67.14,67.25,67.12,67.25,66900.0,46.446,46.5221,46.4321,46.5221,66900.0
2010-04-15 13:30:00,67.24,67.25,67.18,67.2,37300.0,46.5151,46.5221,46.4736,46.4875,37300.0
2010-04-15 13:40:00,67.2,67.23,67.1,67.1,43400.0,46.4875,46.5082,46.4183,46.4183,43400.0
2010-04-15 13:50:00,67.09,67.2,67.05,67.19,45100.0,46.4114,46.4875,46.3837,46.4806,45100.0
2010-04-15 14:00:00,67.18,67.3,67.12,67.28,118100.0,46.4736,46.5566,46.4321,46.5428,118100.0
2010-04-15 14:10:00,67.28,67.33,67.23,67.26,91000.0,46.5428,46.5774,46.5082,46.529,91000.0
2010-04-15 14:20:00,67.26,67.37,67.22,67.35,98800.0,46.529,46.6051,46.5013,46.5912,98800.0
2010-04-15 14:30:00,67.35,67.4,67.32,67.36,171800.0,46.5912,46.6258,46.5705,46.5982,171800.0
2010-04-15 14:40:00,67.37,67.46,67.32,67.41,162600.0,46.6051,46.6673,46.5705,46.6327,162600.0
2010-04-15 14:50:00,67.42,67.5,67.4,67.5,176000.0,46.6397,46.695,46.6258,46.695,176000.0
2010-04-15 15:00:00,67.5,67.5,67.36,67.42,203200.0,46.695,46.695,46.5982,46.6397,203200.0
2010-04-15 15:10:00,67.42,67.45,67.24,67.35,195500.0,46.6397,46.6604,46.5151,46.5912,195500.0
2010-04-15 15:20:00,67.35,67.36,67.12,67.15,144600.0,46.5912,46.5982,46.4321,46.4529,144600.0
2010-04-15 15:30:00,67.15,67.24,67.06,67.06,184300.0,46.4529,46.5151,46.3906,46.3906,184300.0
2010-04-15 15:40:00,67.07,67.25,67.06,67.23,243000.0,46.3975,46.5221,46.3906,46.5082,243000.0
2010-04-15 15:50:00,67.23,67.25,67.17,67.23,404200.0,46.5082,46.5221,46.4667,46.5082,404200.0
2010-04-16 09:30:00,66.46,67.03,66.35,67.01,925600.0,45.9756,46.3699,45.8995,46.356,925600.0
2010-04-16 09:40:00,67.01,67.16,66.77,66.81,236400.0,46.356,46.4598,46.19,46.2177,236400.0
2010-04-16 09:50:00,66.83,66.89,66.34,66.36,408700.0,46.2315,46.273,45.8925,45.9064,408700.0
2010-04-16 10:00:00,66.36,66.75,66.3,66.61,324900.0,45.9064,46.1762,45.8649,46.0793,324900.0
2010-04-16 10:10:00,66.62,66.85,66.5,66.83,144300.0,46.0862,46.2453,46.0032,46.2315,144300.0
2010-04-16 10:20:00,66.82,66.93,66.69,66.74,124700.0,46.2246,46.3007,46.1347,46.1693,124700.0
2010-04-16 10:30:00,66.74,66.87,66.23,66.29,274000.0,46.1693,46.2592,45.8164,45.858,274000.0
2010-04-16 10:40:00,66.29,66.52,66.12,66.22,284600.0,45.858,46.0171,45.7404,45.8095,284600.0
2010-04-16 10:50:00,66.22,66.22,65.8,66.09,298000.0,45.8095,45.8095,45.519,45.7196,298000.0
2010-04-16 11:00:00,66.09,66.31,66.0,66.12,179600.0,45.7196,45.8718,45.6573,45.7404,179600.0
2010-04-16 11:10:00,66.12,66.12,65.45,65.46,358100.0,45.7404,45.7404,45.2769,45.2838,358100.0
2010-04-16 11:20:00,65.46,65.86,65.45,65.62,359600.0,45.2838,45.5605,45.2769,45.3945,359600.0
2010-04-16 11:30:00,65.62,65.64,65.24,65.35,375000.0,45.3945,45.4083,45.1316,45.2077,375000.0
2010-04-16 11:40:00,65.36,65.55,65.1,65.15,335100.0,45.2146,45.346,45.0347,45.0693,335100.0
2010-04-16 11:50:00,65.15,65.15,64.89,65.0,375000.0,45.0693,45.0693,44.8895,44.9656,375000.0
2010-04-16 12:00:00,65.01,65.12,64.86,65.12,245900.0,44.9725,45.0486,44.8687,45.0486,245900.0
2010-04-16 12:10:00,65.12,65.21,64.93,65.08,145300.0,45.0486,45.1108,44.9171,45.0209,145300.0
2010-04-16 12:20:00,65.09,65.29,65.09,65.22,168200.0,45.0278,45.1662,45.0278,45.1178,168200.0
2010-04-16 12:30:00,65.23,65.27,65.0,65.02,212200.0,45.1247,45.1523,44.9656,44.9794,212200.0
2010-04-16 12:40:00,65.02,65.28,65.01,65.12,154100.0,44.9794,45.1593,44.9725,45.0486,154100.0
2010-04-16 12:50:00,65.12,65.49,65.06,65.44,146600.0,45.0486,45.3045,45.0071,45.2699,146600.0
2010-04-16 13:00:00,65.44,65.56,65.38,65.55,129500.0,45.2699,45.353,45.2284,45.346,129500.0
2010-04-16 13:10:00,65.55,65.65,65.48,65.56,113300.0,45.346,45.4152,45.2976,45.353,113300.0
2010-04-16 13:20:00,65.56,65.64,65.5,65.59,90300.0,45.353,45.4083,45.3114,45.3737,90300.0
2010-04-16 13:30:00,65.59,65.64,65.5,65.63,81300.0,45.3737,45.4083,45.3114,45.4014,81300.0
2010-04-16 13:40:00,65.63,65.84,65.57,65.66,170800.0,45.4014,45.5467,45.3599,45.4221,170800.0
2010-04-16 13:50:00,65.66,65.69,65.56,65.68,85600.0,45.4221,45.4429,45.353,45.436,85600.0
2010-04-16 14:00:00,65.67,66.19,65.62,66.19,264700.0,45.4291,45.7888,45.3945,45.7888,264700.0
2010-04-16 14:10:00,66.19,66.25,66.08,66.12,191800.0,45.7888,45.8303,45.7127,45.7404,191800.0
2010-04-16 14:20:00,66.12,66.25,66.08,66.09,157500.0,45.7404,45.8303,45.7127,45.7196,157500.0
2010-04-16 14:30:00,66.1,66.17,65.98,66.11,175400.0,45.7265,45.7749,45.6435,45.7334,175400.0
2010-04-16 14:40:00,66.1,66.24,66.03,66.14,272100.0,45.7265,45.8234,45.6781,45.7542,272100.0
2010-04-16 14:50:00,66.15,66.16,65.91,65.91,209000.0,45.7611,45.768,45.5951,45.5951,209000.0
2010-04-16 15:00:00,65.93,66.05,65.85,66.02,371800.0,45.6089,45.6919,45.5536,45.6712,371800.0
2010-04-16 15:10:00,66.02,66.1,65.82,65.86,238200.0,45.6712,45.7265,45.5328,45.5605,238200.0
2010-04-16 15:20:00,65.86,65.94,65.77,65.78,252200.0,45.5605,45.6158,45.4982,45.5051,252200.0
2010-04-16 15:30:00,65.78,65.95,65.71,65.94,252400.0,45.5051,45.6227,45.4567,45.6158,252400.0
2010-04-16 15:40:00,65.94,65.98,65.76,65.83,377200.0,45.6158,45.6435,45.4913,45.5397,377200.0
2010-04-16 15:50:00,65.83,65.93,65.66,65.82,910900.0,45.5397,45.6089,45.4221,45.5328,910900.0
2010-04-19 09:30:00,65.19,65.41,64.79,65.24,552000.0,45.097,45.2492,44.8203,45.1316,552000.0
2010-04-19 09:40:00,65.25,65.33,64.82,65.03,244500.0,45.1385,45.1938,44.841,44.9863,244500.0
2010-04-19 09:50:00,65.04,65.5,64.94,65.27,333200.0,44.9932,45.3114,44.9241,45.1523,333200.0
2010-04-19 10:00:00,65.26,65.79,65.26,65.73,305900.0,45.1454,45.5121,45.1454,45.4706,305900.0
2010-04-19 10:10:00,65.73,65.92,65.64,65.8,226300.0,45.4706,45.602,45.4083,45.519,226300.0
2010-04-19 10:20:00,65.81,65.86,65.47,65.63,287800.0,45.5259,45.5605,45.2907,45.4014,287800.0
2010-04-19 10:30:00,65.63,65.8,65.44,65.52,342600.0,45.4014,45.519,45.2699,45.3253,342600.0
2010-04-19 10:40:00,65.5,65.58,65.32,65.42,183500.0,45.3114,45.3668,45.1869,45.2561,183500.0
2010-04-19 10:50:00,65.41,65.45,65.14,65.2,129100.0,45.2492,45.2769,45.0624,45.1039,129100.0
2010-04-19 11:00:00,65.2,65.29,65.0,65.02,196400.0,45.1039,45.1662,44.9656,44.9794,196400.0
2010-04-19 11:10:00,65.01,65.01,64.8,64.85,312400.0,44.9725,44.9725,44.8272,44.8618,312400.0
2010-04-19 11:20:00,64.85,64.87,64.63,64.68,198100.0,44.8618,44.8756,44.7096,44.7442,198100.0
2010-04-19 11:30:00,64.7,64.87,64.64,64.65,237300.0,44.758,44.8756,44.7165,44.7234,237300.0
2010-04-19 11:40:00,64.65,64.89,64.64,64.8,247700.0,44.7234,44.8895,44.7165,44.8272,247700.0
2010-04-19 11:50:00,64.81,64.84,64.51,64.66,258400.0,44.8341,44.8549,44.6266,44.7304,258400.0
2010-04-19 12:00:00,64.67,64.8,64.58,64.58,291700.0,44.7373,44.8272,44.675,44.675,291700.0
2010-04-19 12:10:00,64.58,64.7,64.51,64.7,181000.0,44.675,44.758,44.6266,44.758,181000.0
2010-04-19 12:20:00,64.69,64.82,64.69,64.74,159800.0,44.7511,44.841,44.7511,44.7857,159800.0
2010-04-19 12:30:00,64.75,64.93,64.72,64.89,146700.0,44.7926,44.9171,44.7719,44.8895,146700.0
2010-04-19 12:40:00,64.89,64.99,64.87,64.96,103000.0,44.8895,44.9586,44.8756,44.9379,103000.0
2010-04-19 12:50:00,64.96,65.1,64.95,65.02,110500.0,44.9379,45.0347,44.931,44.9794,110500.0
2010-04-19 13:00:00,65.01,65.04,64.88,64.97,92700.0,44.9725,44.9932,44.8825,44.9448,92700.0
2010-04-19 13:10:00,64.97,65.06,64.9,65.0,79200.0,44.9448,45.0071,44.8964,44.9656,79200.0
2010-04-19 13:20:00,65.01,65.14,64.97,65.08,100500.0,44.9725,45.0624,44.9448,45.0209,100500.0
2010-04-19 13:30:00,65.08,65.1,64.82,64.85,110200.0,45.0209,45.0347,44.841,44.8618,110200.0
2010-04-19 13:40:00,64.85,65.03,64.84,64.88,88800.0,44.8618,44.9863,44.8549,44.8825,88800.0
2010-04-19 13:50:00,64.88,64.91,64.72,64.73,119400.0,44.8825,44.9033,44.7719,44.7788,119400.0
2010-04-19 14:00:00,64.73,64.83,64.65,64.77,147500.0,44.7788,44.848,44.7234,44.8065,147500.0
2010-04-19 14:10:00,64.76,64.98,64.75,64.95,186900.0,44.7995,44.9517,44.7926,44.931,186900.0
2010-04-19 14:20:00,64.95,65.18,64.93,65.1,194800.0,44.931,45.0901,44.9171,45.0347,194800.0
2010-04-19 14:30:00,65.11,65.25,65.07,65.13,210900.0,45.0417,45.1385,45.014,45.0555,210900.0
2010-04-19 14:40:00,65.12,65.14,64.98,65.05,221000.0,45.0486,45.0624,44.9517,45.0001,221000.0
2010-04-19 14:50:00,65.04,65.25,64.99,65.18,215400.0,44.9932,45.1385,44.9586,45.0901,215400.0
2010-04-19 15:00:00,65.18,65.34,65.15,65.24,367200.0,45.0901,45.2008,45.0693,45.1316,367200.0
2010-04-19 15:10:00,65.24,65.31,65.11,65.11,200700.0,45.1316,45.18,45.0417,45.0417,200700.0
2010-04-19 15:20:00,65.11,65.24,65.1,65.22,234400.0,45.0417,45.1316,45.0347,45.1178,234400.0
2010-04-19 15:30:00,65.19,65.21,65.06,65.13,287000.0,45.097,45.1108,45.0071,45.0555,287000.0
2010-04-19 15:40:00,65.13,65.18,65.01,65.14,393700.0,45.0555,45.0901,44.9725,45.0624,393700.0
2010-04-19 15:50:00,65.14,65.29,65.11,65.25,654900.0,45.0624,45.1662,45.0417,45.1385,654900.0
2010-04-20 09:30:00,66.4,66.84,66.19,66.81,614600.0,45.934,46.2384,45.7888,46.2177,614600.0
2010-04-20 09:40:00,66.81,66.82,66.63,66.7,367000.0,46.2177,46.2246,46.0932,46.1416,367000.0
2010-04-20 09:50:00,66.7,66.91,66.62,66.89,426600.0,46.1416,46.2869,46.0862,46.273,426600.0
2010-04-20 10:00:00,66.9,67.04,66.81,67.03,348200.0,46.2799,46.3768,46.2177,46.3699,348200.0
2010-04-20 10:10:00,67.03,67.17,66.95,67.01,329400.0,46.3699,46.4667,46.3145,46.356,329400.0
2010-04-20 10:20:00,67.05,67.08,66.75,66.83,275500.0,46.3837,46.4045,46.1762,46.2315,275500.0
2010-04-20 10:30:00,66.85,66.97,66.8,66.94,238500.0,46.2453,46.3284,46.2108,46.3076,238500.0
2010-04-20 10:40:00,66.96,67.25,66.93,67.17,221200.0,46.3214,46.5221,46.3007,46.4667,221200.0
2010-04-20 10:50:00,67.16,67.21,67.12,67.18,284100.0,46.4598,46.4944,46.4321,46.4736,284100.0
2010-04-20 11:00:00,67.18,67.7,67.17,67.6,715200.0,46.4736,46.8334,46.4667,46.7642,715200.0
2010-04-20 11:10:00,67.6,67.75,67.49,67.61,389400.0,46.7642,46.8679,46.6881,46.7711,389400.0
2010-04-20 11:20:00,67.61,67.75,67.59,67.74,253300.0,46.7711,46.8679,46.7573,46.861,253300.0
2010-04-20 11:30:00,67.75,67.83,67.62,67.7,215900.0,46.8679,46.9233,46.778,46.8334,215900.0
2010-04-20 11:40:00,67.67,67.71,67.51,67.67,153700.0,46.8126,46.8403,46.7019,46.8126,153700.0
2010-04-20 11:50:00,67.66,67.77,67.64,67.7,125100.0,46.8057,46.8818,46.7919,46.8334,125100.0
2010-04-20 12:00:00,67.73,67.87,67.58,67.86,194600.0,46.8541,46.951,46.7503,46.944,194600.0
2010-04-20 12:10:00,67.86,68.0,67.84,67.97,193800.0,46.944,47.0409,46.9302,47.0201,193800.0
2010-04-20 12:20:00,67.98,67.98,67.62,67.84,142100.0,47.0271,47.0271,46.778,46.9302,142100.0
2010-04-20 12:30:00,67.84,67.84,67.74,67.75,89500.0,46.9302,46.9302,46.861,46.8679,89500.0
2010-04-20 12:40:00,67.75,67.75,67.43,67.43,147500.0,46.8679,46.8679,46.6466,46.6466,147500.0
2010-04-20 12:50:00,67.43,67.55,67.4,67.49,140100.0,46.6466,46.7296,46.6258,46.6881,140100.0
2010-04-20 13:00:00,67.5,67.56,67.47,67.51,98300.0,46.695,46.7365,46.6743,46.7019,98300.0
2010-04-20 13:10:00,67.51,67.53,67.4,67.42,87400.0,46.7019,46.7158,46.6258,46.6397,87400.0
2010-04-20 13:20:00,67.42,67.56,67.42,67.51,102700.0,46.6397,46.7365,46.6397,46.7019,102700.0
2010-04-20 13:30:00,67.51,67.84,67.5,67.75,202100.0,46.7019,46.9302,46.695,46.8679,202100.0
2010-04-20 13:40:00,67.75,67.79,67.64,67.65,127200.0,46.8679,46.8956,46.7919,46.7988,127200.0
2010-04-20 13:50:00,67.66,67.84,67.63,67.68,203900.0,46.8057,46.9302,46.7849,46.8195,203900.0
2010-04-20 14:00:00,67.68,67.73,67.63,67.64,117200.0,46.8195,46.8541,46.7849,46.7919,117200.0
2010-04-20 14:10:00,67.64,67.76,67.61,67.75,125900.0,46.7919,46.8749,46.7711,46.8679,125900.0
2010-04-20 14:20:00,67.74,67.82,67.64,67.72,121000.0,46.861,46.9164,46.7919,46.8472,121000.0
2010-04-20 14:30:00,67.72,67.72,67.6,67.64,134900.0,46.8472,46.8472,46.7642,46.7919,134900.0
2010-04-20 14:40:00,67.65,67.79,67.63,67.77,157600.0,46.7988,46.8956,46.7849,46.8818,157600.0
2010-04-20 14:50:00,67.77,67.81,67.68,67.76,150300.0,46.8818,46.9095,46.8195,46.8749,150300.0
2010-04-20 15:00:00,67.76,67.87,67.74,67.8,144700.0,46.8749,46.951,46.861,46.9025,144700.0
2010-04-20 15:10:00,67.8,67.82,67.7,67.71,244100.0,46.9025,46.9164,46.8334,46.8403,244100.0
2010-04-20 15:20:00,67.7,67.82,67.64,67.74,326300.0,46.8334,46.9164,46.7919,46.861,326300.0
2010-04-20 15:30:00,67.75,67.89,67.72,67.89,463700.0,46.8679,46.9648,46.8472,46.9648,463700.0
2010-04-20 15:40:00,67.89,68.0,67.7,67.97,834500.0,46.9648,47.0409,46.8334,47.0201,834500.0
2010-04-20 15:50:00,67.97,67.98,67.79,67.88,1431200.0,47.0201,47.0271,46.8956,46.9579,1431200.0
2010-04-21 09:30:00,67.86,68.23,67.66,68.06,487300.0,46.944,47.2,46.8057,47.0824,487300.0
2010-04-21 09:40:00,68.06,68.39,68.04,68.21,241300.0,47.0824,47.3107,47.0686,47.1862,241300.0
2010-04-21 09:50:00,68.2,68.27,68.02,68.19,253300.0,47.1792,47.2277,47.0547,47.1723,253300.0
2010-04-21 10:00:00,68.2,68.38,68.05,68.34,285700.0,47.1792,47.3038,47.0755,47.2761,285700.0
2010-04-21 10:10:00,68.33,68.5,68.09,68.09,307500.0,47.2692,47.3868,47.1032,47.1032,307500.0
2010-04-21 10:20:00,68.11,68.2,67.9,67.92,301700.0,47.117,47.1792,46.9717,46.9856,301700.0
2010-04-21 10:30:00,67.89,67.91,67.28,67.31,555000.0,46.9648,46.9786,46.5428,46.5636,555000.0
2010-04-21 10:40:00,67.3,67.84,67.3,67.62,231600.0,46.5566,46.9302,46.5566,46.778,231600.0
2010-04-21 10:50:00,67.62,67.71,67.49,67.5,220000.0,46.778,46.8403,46.6881,46.695,220000.0
2010-04-21 11:00:00,67.5,67.58,67.27,67.28,244600.0,46.695,46.7503,46.5359,46.5428,244600.0
2010-04-21 11:10:00,67.29,67.52,67.19,67.5,176200.0,46.5497,46.7088,46.4806,46.695,176200.0
2010-04-21 11:20:00,67.5,67.58,67.24,67.41,200200.0,46.695,46.7503,46.5151,46.6327,200200.0
2010-04-21 11:30:00,67.42,67.43,67.17,67.31,185000.0,46.6397,46.6466,46.4667,46.5636,185000.0
2010-04-21 11:40:00,67.3,67.5,67.3,67.5,136700.0,46.5566,46.695,46.5566,46.695,136700.0
2010-04-21 11:50:00,67.49,67.62,67.48,67.57,76600.0,46.6881,46.778,46.6812,46.7434,76600.0
2010-04-21 12:00:00,67.57,67.76,67.52,67.6,91400.0,46.7434,46.8749,46.7088,46.7642,91400.0
2010-04-21 12:10:00,67.6,67.75,67.56,67.68,95100.0,46.7642,46.8679,46.7365,46.8195,95100.0
2010-04-21 12:20:00,67.69,67.9,67.65,67.86,108500.0,46.8264,46.9717,46.7988,46.944,108500.0
2010-04-21 12:30:00,67.86,68.17,67.81,68.1,144300.0,46.944,47.1585,46.9095,47.1101,144300.0
2010-04-21 12:40:00,68.12,68.17,68.05,68.08,180300.0,47.1239,47.1585,47.0755,47.0962,180300.0
2010-04-21 12:50:00,68.08,68.23,68.02,68.09,271500.0,47.0962,47.2,47.0547,47.1032,271500.0
2010-04-21 13:00:00,68.09,68.13,67.97,67.98,108700.0,47.1032,47.1308,47.0201,47.0271,108700.0
2010-04-21 13:10:00,67.98,67.99,67.82,67.87,115200.0,47.0271,47.034,46.9164,46.951,115200.0
2010-04-21 13:20:00,67.89,68.01,67.87,67.93,89500.0,46.9648,47.0478,46.951,46.9925,89500.0
2010-04-21 13:30:00,67.93,67.98,67.9,67.96,60100.0,46.9925,47.0271,46.9717,47.0132,60100.0
2010-04-21 13:40:00,67.96,68.14,67.87,68.03,136700.0,47.0132,47.1377,46.951,47.0616,136700.0
2010-04-21 13:50:00,68.03,68.24,67.99,68.23,111900.0,47.0616,47.2069,47.034,47.2,111900.0
2010-04-21 14:00:00,68.23,68.27,67.93,67.93,154600.0,47.2,47.2277,46.9925,46.9925,154600.0
2010-04-21 14:10:00,67.92,67.92,67.7,67.72,134900.0,46.9856,46.9856,46.8334,46.8472,134900.0
2010-04-21 14:20:00,67.72,67.8,67.62,67.74,150100.0,46.8472,46.9025,46.778,46.861,150100.0
2010-04-21 14:30:00,67.75,67.76,67.48,67.6,168700.0,46.8679,46.8749,46.6812,46.7642,168700.0
2010-04-21 14:40:00,67.62,67.8,67.61,67.68,182000.0,46.778,46.9025,46.7711,46.8195,182000.0
2010-04-21 14:50:00,67.68,67.81,67.66,67.75,201400.0,46.8195,46.9095,46.8057,46.8679,201400.0
2010-04-21 15:00:00,67.76,67.81,67.69,67.72,192400.0,46.8749,46.9095,46.8264,46.8472,192400.0
2010-04-21 15:10:00,67.73,67.8,67.65,67.72,284400.0,46.8541,46.9025,46.7988,46.8472,284400.0
2010-04-21 15:20:00,67.72,67.81,67.65,67.8,280500.0,46.8472,46.9095,46.7988,46.9025,280500.0
2010-04-21 15:30:00,67.8,67.99,67.76,67.9,211000.0,46.9025,47.034,46.8749,46.9717,211000.0
2010-04-21 15:40:00,67.91,68.1,67.87,68.08,315000.0,46.9786,47.1101,46.951,47.0962,315000.0
2010-04-21 15:50:00,68.08,68.11,67.99,67.99,414800.0,47.0962,47.117,47.034,47.034,414800.0
2010-04-22 09:30:00,67.25,67.44,66.95,66.98,379700.0,46.5221,46.6535,46.3145,46.3353,379700.0
2010-04-22 09:40:00,66.98,67.18,66.78,67.11,361700.0,46.3353,46.4736,46.1969,46.4252,361700.0
2010-04-22 09:50:00,67.11,67.2,66.78,67.14,553700.0,46.4252,46.4875,46.1969,46.446,553700.0
2010-04-22 10:00:00,67.12,67.61,67.06,67.34,346000.0,46.4321,46.7711,46.3906,46.5843,346000.0
2010-04-22 10:10:00,67.33,67.39,67.04,67.17,242200.0,46.5774,46.6189,46.3768,46.4667,242200.0
2010-04-22 10:20:00,67.17,67.46,67.14,67.27,235400.0,46.4667,46.6673,46.446,46.5359,235400.0
2010-04-22 10:30:00,67.29,67.68,67.09,67.66,492700.0,46.5497,46.8195,46.4114,46.8057,492700.0
2010-04-22 10:40:00,67.66,67.96,67.43,67.81,406800.0,46.8057,47.0132,46.6466,46.9095,406800.0
2010-04-22 10:50:00,67.82,67.93,67.59,67.88,312800.0,46.9164,46.9925,46.7573,46.9579,312800.0
2010-04-22 11:00:00,67.88,67.89,67.7,67.78,332500.0,46.9579,46.9648,46.8334,46.8887,332500.0
2010-04-22 11:10:00,67.77,67.8,67.5,67.62,170100.0,46.8818,46.9025,46.695,46.778,170100.0
2010-04-22 11:20:00,67.63,67.71,67.57,67.59,316800.0,46.7849,46.8403,46.7434,46.7573,316800.0
2010-04-22 11:30:00,67.6,67.62,67.26,67.36,225600.0,46.7642,46.778,46.529,46.5982,225600.0
2010-04-22 11:40:00,67.35,67.39,67.28,67.34,218600.0,46.5912,46.6189,46.5428,46.5843,218600.0
2010-04-22 11:50:00,67.34,67.52,67.29,67.41,248800.0,46.5843,46.7088,46.5497,46.6327,248800.0
2010-04-22 12:00:00,67.42,67.65,67.39,67.62,195400.0,46.6397,46.7988,46.6189,46.778,195400.0
2010-04-22 12:10:00,67.63,67.66,67.45,67.5,203700.0,46.7849,46.8057,46.6604,46.695,203700.0
2010-04-22 12:20:00,67.49,67.78,67.42,67.75,165800.0,46.6881,46.8887,46.6397,46.8679,165800.0
2010-04-22 12:30:00,67.76,68.0,67.65,67.97,248800.0,46.8749,47.0409,46.7988,47.0201,248800.0
2010-04-22 12:40:00,67.97,67.97,67.71,67.75,133600.0,47.0201,47.0201,46.8403,46.8679,133600.0
2010-04-22 12:50:00,67.76,67.87,67.69,67.8,171500.0,46.8749,46.951,46.8264,46.9025,171500.0
2010-04-22 13:00:00,67.8,68.0,67.72,67.98,156600.0,46.9025,47.0409,46.8472,47.0271,156600.0
2010-04-22 13:10:00,67.97,68.06,67.92,67.95,228500.0,47.0201,47.0824,46.9856,47.0063,228500.0
2010-04-22 13:20:00,67.95,68.11,67.91,68.08,153300.0,47.0063,47.117,46.9786,47.0962,153300.0
2010-04-22 13:30:00,68.08,68.33,68.07,68.24,332800.0,47.0962,47.2692,47.0893,47.2069,332800.0
2010-04-22 13:40:00,68.23,68.38,68.23,68.24,182100.0,47.2,47.3038,47.2,47.2069,182100.0
2010-04-22 13:50:00,68.25,68.32,68.09,68.23,206000.0,47.2138,47.2623,47.1032,47.2,206000.0
2010-04-22 14:00:00,68.23,68.24,67.56,68.21,176100.0,47.2,47.2069,46.7365,47.1862,176100.0
2010-04-22 14:10:00,68.21,68.21,68.08,68.13,152200.0,47.1862,47.1862,47.0962,47.1308,152200.0
2010-04-22 14:20:00,68.13,68.3,68.07,68.29,219800.0,47.1308,47.2484,47.0893,47.2415,219800.0
2010-04-22 14:30:00,68.3,68.31,68.17,68.23,207600.0,47.2484,47.2553,47.1585,47.2,207600.0
2010-04-22 14:40:00,68.23,68.32,68.17,68.3,234800.0,47.2,47.2623,47.1585,47.2484,234800.0
2010-04-22 14:50:00,68.3,68.31,68.2,68.24,177600.0,47.2484,47.2553,47.1792,47.2069,177600.0
2010-04-22 15:00:00,68.24,68.3,68.14,68.17,337300.0,47.2069,47.2484,47.1377,47.1585,337300.0
2010-04-22 15:10:00,68.18,68.27,68.14,68.21,196000.0,47.1654,47.2277,47.1377,47.1862,196000.0
2010-04-22 15:20:00,68.2,68.28,68.2,68.23,277200.0,47.1792,47.2346,47.1792,47.2,277200.0
2010-04-22 15:30:00,68.22,68.25,68.13,68.18,255700.0,47.1931,47.2138,47.1308,47.1654,255700.0
2010-04-22 15:40:00,68.17,68.33,68.14,68.23,430200.0,47.1585,47.2692,47.1377,47.2,430200.0
2010-04-22 15:50:00,68.23,68.41,68.17,68.21,679500.0,47.2,47.3245,47.1585,47.1862,679500.0
2010-04-23 09:30:00,70.22,72.0,69.9,71.75,2728900.0,48.5766,49.808,48.3553,49.6351,2728900.0
2010-04-23 09:40:00,71.75,72.14,71.35,71.71,1474600.0,49.6351,49.9049,49.3583,49.6074,1474600.0
2010-04-23 09:50:00,71.72,72.4,71.71,72.19,1214400.0,49.6143,50.0847,49.6074,49.9394,1214400.0
2010-04-23 10:00:00,72.24,72.36,71.85,71.96,928100.0,49.974,50.057,49.7042,49.7803,928100.0
2010-04-23 10:10:00,71.95,72.08,71.72,71.9,628800.0,49.7734,49.8633,49.6143,49.7388,628800.0
2010-04-23 10:20:00,71.91,72.26,71.85,72.1,609800.0,49.7457,49.9879,49.7042,49.8772,609800.0
2010-04-23 10:30:00,72.1,72.5,72.02,72.44,754100.0,49.8772,50.1539,49.8218,50.1124,754100.0
2010-04-23 10:40:00,72.47,73.0,72.4,72.57,841700.0,50.1331,50.4998,50.0847,50.2023,841700.0
2010-04-23 10:50:00,72.57,72.8,72.45,72.77,513100.0,50.2023,50.3614,50.1193,50.3407,513100.0
2010-04-23 11:00:00,72.77,72.87,72.37,72.62,494100.0,50.3407,50.4099,50.064,50.2369,494100.0
2010-04-23 11:10:00,72.63,72.79,72.51,72.69,317700.0,50.2438,50.3545,50.1608,50.2853,317700.0
2010-04-23 11:20:00,72.68,72.68,72.15,72.18,423000.0,50.2784,50.2784,49.9118,49.9325,423000.0
2010-04-23 11:30:00,72.18,72.29,71.8,72.28,521800.0,49.9325,50.0086,49.6696,50.0017,521800.0
2010-04-23 11:40:00,72.28,72.29,72.13,72.14,279100.0,50.0017,50.0086,49.8979,49.9049,279100.0
2010-04-23 11:50:00,72.15,72.21,72.05,72.17,232300.0,49.9118,49.9533,49.8426,49.9256,232300.0
2010-04-23 12:00:00,72.18,72.54,72.17,72.49,480900.0,49.9325,50.1816,49.9256,50.147,480900.0
2010-04-23 12:10:00,72.49,72.74,72.45,72.71,356200.0,50.147,50.3199,50.1193,50.2992,356200.0
2010-04-23 12:20:00,72.72,72.91,72.69,72.9,318200.0,50.3061,50.4375,50.2853,50.4306,318200.0
2010-04-23 12:30:00,72.91,72.95,72.77,72.91,294100.0,50.4375,50.4652,50.3407,50.4375,294100.0
2010-04-23 12:40:00,72.92,73.0,72.87,72.88,333200.0,50.4444,50.4998,50.4099,50.4168,333200.0
2010-04-23 12:50:00,72.89,72.93,72.73,72.87,210500.0,50.4237,50.4514,50.313,50.4099,210500.0
2010-04-23 13:00:00,72.86,72.95,72.82,72.85,205500.0,50.4029,50.4652,50.3753,50.396,205500.0
2010-04-23 13:10:00,72.86,72.94,72.73,72.91,170200.0,50.4029,50.4583,50.313,50.4375,170200.0
2010-04-23 13:20:00,72.9,73.1,72.9,73.06,483300.0,50.4306,50.569,50.4306,50.5413,483300.0
2010-04-23 13:30:00,73.05,73.19,73.01,73.03,296100.0,50.5344,50.6312,50.5067,50.5205,296100.0
2010-04-23 13:40:00,73.02,73.03,72.7,72.93,267400.0,50.5136,50.5205,50.2922,50.4514,267400.0
2010-04-23 13:50:00,72.94,72.98,72.85,72.86,120200.0,50.4583,50.4859,50.396,50.4029,120200.0
2010-04-23 14:00:00,72.86,72.96,72.76,72.84,183800.0,50.4029,50.4721,50.3338,50.3891,183800.0
2010-04-23 14:10:00,72.85,72.96,72.83,72.86,135900.0,50.396,50.4721,50.3822,50.4029,135900.0
2010-04-23 14:20:00,72.86,72.93,72.8,72.91,151100.0,50.4029,50.4514,50.3614,50.4375,151100.0
2010-04-23 14:30:00,72.91,72.98,72.79,72.87,255200.0,50.4375,50.4859,50.3545,50.4099,255200.0
2010-04-23 14:40:00,72.88,72.96,72.82,72.95,269200.0,50.4168,50.4721,50.3753,50.4652,269200.0
2010-04-23 14:50:00,72.94,73.19,72.91,73.02,531900.0,50.4583,50.6312,50.4375,50.5136,531900.0
2010-04-23 15:00:00,73.02,73.05,72.9,72.96,371800.0,50.5136,50.5344,50.4306,50.4721,371800.0
2010-04-23 15:10:00,72.96,73.03,72.91,73.02,391300.0,50.4721,50.5205,50.4375,50.5136,391300.0
2010-04-23 15:20:00,73.03,73.05,72.82,72.82,357700.0,50.5205,50.5344,50.3753,50.3753,357700.0
2010-04-23 15:30:00,72.82,72.93,72.72,72.78,591800.0,50.3753,50.4514,50.3061,50.3476,591800.0
2010-04-23 15:40:00,72.77,72.85,72.61,72.77,615700.0,50.3407,50.396,50.23,50.3407,615700.0
2010-04-23 15:50:00,72.77,72.86,72.67,72.68,1238500.0,50.3407,50.4029,50.2715,50.2784,1238500.0
2010-04-26 09:30:00,72.6,72.94,72.38,72.62,795800.0,50.2231,50.4583,50.0709,50.2369,795800.0
2010-04-26 09:40:00,72.63,72.99,72.6,72.81,497800.0,50.2438,50.4929,50.2231,50.3683,497800.0
2010-04-26 09:50:00,72.79,72.88,72.49,72.58,416400.0,50.3545,50.4168,50.147,50.2092,416400.0
2010-04-26 10:00:00,72.58,72.62,72.31,72.32,442200.0,50.2092,50.2369,50.0225,50.0294,442200.0
2010-04-26 10:10:00,72.32,72.73,72.25,72.25,427100.0,50.0294,50.313,49.9809,49.9809,427100.0
2010-04-26 10:20:00,72.25,72.63,72.25,72.42,305200.0,49.9809,50.2438,49.9809,50.0986,305200.0
2010-04-26 10:30:00,72.42,72.57,72.3,72.45,266100.0,50.0986,50.2023,50.0155,50.1193,266100.0
2010-04-26 10:40:00,72.45,72.59,72.39,72.42,220500.0,50.1193,50.2162,50.0778,50.0986,220500.0
2010-04-26 10:50:00,72.42,72.75,72.4,72.68,230700.0,50.0986,50.3268,50.0847,50.2784,230700.0
2010-04-26 11:00:00,72.69,72.95,72.68,72.92,224400.0,50.2853,50.4652,50.2784,50.4444,224400.0
2010-04-26 11:10:00,72.93,73.0,72.81,72.82,211100.0,50.4514,50.4998,50.3683,50.3753,211100.0
2010-04-26 11:20:00,72.82,72.83,72.53,72.6,150400.0,50.3753,50.3822,50.1746,50.2231,150400.0
2010-04-26 11:30:00,72.61,72.65,72.45,72.48,123100.0,50.23,50.2577,50.1193,50.1401,123100.0
2010-04-26 11:40:00,72.48,72.64,72.43,72.54,101100.0,50.1401,50.2507,50.1055,50.1816,101100.0
2010-04-26 11:50:00,72.54,72.55,72.36,72.43,195500.0,50.1816,50.1885,50.057,50.1055,195500.0
2010-04-26 12:00:00,72.44,72.62,72.39,72.6,230800.0,50.1124,50.2369,50.0778,50.2231,230800.0
2010-04-26 12:10:00,72.61,72.84,72.59,72.78,157100.0,50.23,50.3891,50.2162,50.3476,157100.0
2010-04-26 12:20:00,72.78,72.78,72.66,72.73,326400.0,50.3476,50.3476,50.2646,50.313,326400.0
2010-04-26 12:30:00,72.73,72.92,72.67,72.82,129200.0,50.313,50.4444,50.2715,50.3753,129200.0
2010-04-26 12:40:00,72.82,72.83,72.73,72.75,127400.0,50.3753,50.3822,50.313,50.3268,127400.0
2010-04-26 12:50:00,72.76,72.82,72.71,72.8,99200.0,50.3338,50.3753,50.2992,50.3614,99200.0
2010-04-26 13:00:00,72.8,72.84,72.61,72.61,103500.0,50.3614,50.3891,50.23,50.23,103500.0
2010-04-26 13:10:00,72.61,72.71,72.54,72.68,176900.0,50.23,50.2992,50.1816,50.2784,176900.0
2010-04-26 13:20:00,72.67,72.76,72.61,72.72,201000.0,50.2715,50.3338,50.23,50.3061,201000.0
2010-04-26 13:30:00,72.71,72.85,72.67,72.8,258300.0,50.2992,50.396,50.2715,50.3614,258300.0
2010-04-26 13:40:00,72.81,72.95,72.79,72.85,154800.0,50.3683,50.4652,50.3545,50.396,154800.0
2010-04-26 13:50:00,72.86,72.94,72.82,72.9,149900.0,50.4029,50.4583,50.3753,50.4306,149900.0
2010-04-26 14:00:00,72.91,72.96,72.79,72.85,165800.0,50.4375,50.4721,50.3545,50.396,165800.0
2010-04-26 14:10:00,72.85,73.0,72.8,72.96,157500.0,50.396,50.4998,50.3614,50.4721,157500.0
2010-04-26 14:20:00,72.95,73.17,72.9,73.15,298500.0,50.4652,50.6174,50.4306,50.6035,298500.0
2010-04-26 14:30:00,73.14,73.15,73.05,73.05,149700.0,50.5966,50.6035,50.5344,50.5344,149700.0
2010-04-26 14:40:00,73.06,73.1,73.01,73.07,175200.0,50.5413,50.569,50.5067,50.5482,175200.0
2010-04-26 14:50:00,73.08,73.1,72.75,72.76,220800.0,50.5551,50.569,50.3268,50.3338,220800.0
2010-04-26 15:00:00,72.75,72.89,72.71,72.79,240300.0,50.3268,50.4237,50.2992,50.3545,240300.0
2010-04-26 15:10:00,72.79,72.79,72.57,72.6,249600.0,50.3545,50.3545,50.2023,50.2231,249600.0
2010-04-26 15:20:00,72.6,72.67,72.51,72.65,282600.0,50.2231,50.2715,50.1608,50.2577,282600.0
2010-04-26 15:30:00,72.66,72.78,72.65,72.73,349200.0,50.2646,50.3476,50.2577,50.313,349200.0
2010-04-26 15:40:00,72.76,72.84,72.7,72.84,426900.0,50.3338,50.3891,50.2922,50.3891,426900.0
2010-04-26 15:50:00,72.83,72.86,72.66,72.66,637700.0,50.3822,50.4029,50.2646,50.2646,637700.0
2010-04-27 09:30:00,72.39,72.55,72.04,72.47,543200.0,50.0778,50.1885,49.8357,50.1331,543200.0
2010-04-27 09:40:00,72.47,72.59,71.88,71.9,526300.0,50.1331,50.2162,49.725,49.7388,526300.0
2010-04-27 09:50:00,71.92,72.02,71.62,71.81,736200.0,49.7527,49.8218,49.5451,49.6766,736200.0
2010-04-27 10:00:00,71.82,72.0,71.52,71.91,528700.0,49.6835,49.808,49.476,49.7457,528700.0
2010-04-27 10:10:00,71.91,72.14,71.89,72.07,317500.0,49.7457,49.9049,49.7319,49.8564,317500.0
2010-04-27 10:20:00,72.07,72.13,71.92,72.1,204400.0,49.8564,49.8979,49.7527,49.8772,204400.0
2010-04-27 10:30:00,72.11,72.53,72.09,72.45,280800.0,49.8841,50.1746,49.8703,50.1193,280800.0
2010-04-27 10:40:00,72.45,72.47,72.12,72.23,247500.0,50.1193,50.1331,49.891,49.9671,247500.0
2010-04-27 10:50:00,72.23,72.25,71.9,72.14,358900.0,49.9671,49.9809,49.7388,49.9049,358900.0
2010-04-27 11:00:00,72.16,72.28,72.11,72.12,267800.0,49.9187,50.0017,49.8841,49.891,267800.0
2010-04-27 11:10:00,72.11,72.11,71.57,71.65,327200.0,49.8841,49.8841,49.5105,49.5659,327200.0
2010-04-27 11:20:00,71.66,71.69,70.62,70.96,813000.0,49.5728,49.5936,48.8534,49.0886,813000.0
2010-04-27 11:30:00,70.96,71.02,70.45,70.61,599300.0,49.0886,49.1301,48.7357,48.8464,599300.0
2010-04-27 11:40:00,70.62,70.85,70.49,70.54,422900.0,48.8534,49.0125,48.7634,48.798,422900.0
2010-04-27 11:50:00,70.54,70.84,70.36,70.46,380400.0,48.798,49.0055,48.6735,48.7427,380400.0
2010-04-27 12:00:00,70.46,70.68,70.44,70.54,437800.0,48.7427,48.8949,48.7288,48.798,437800.0
2010-04-27 12:10:00,70.54,70.54,70.1,70.2,300800.0,48.798,48.798,48.4936,48.5628,300800.0
2010-04-27 12:20:00,70.19,70.59,70.18,70.33,600400.0,48.5559,48.8326,48.549,48.6527,600400.0
2010-04-27 12:30:00,70.35,70.59,70.29,70.58,161500.0,48.6666,48.8326,48.6251,48.8257,161500.0
2010-04-27 12:40:00,70.58,70.69,70.52,70.55,132800.0,48.8257,48.9018,48.7842,48.8049,132800.0
2010-04-27 12:50:00,70.56,70.85,70.55,70.84,139200.0,48.8118,49.0125,48.8049,49.0055,139200.0
2010-04-27 13:00:00,70.84,70.98,70.82,70.89,124800.0,49.0055,49.1024,48.9917,49.0401,124800.0
2010-04-27 13:10:00,70.88,71.11,70.85,71.09,186200.0,49.0332,49.1923,49.0125,49.1785,186200.0
2010-04-27 13:20:00,71.09,71.18,70.95,71.12,197300.0,49.1785,49.2407,49.0816,49.1992,197300.0
2010-04-27 13:30:00,71.11,71.12,70.85,70.93,178100.0,49.1923,49.1992,49.0125,49.0678,178100.0
2010-04-27 13:40:00,70.93,70.95,70.71,70.8,192400.0,49.0678,49.0816,48.9156,48.9779,192400.0
2010-04-27 13:50:00,70.8,70.92,70.74,70.8,194400.0,48.9779,49.0609,48.9364,48.9779,194400.0
2010-04-27 14:00:00,70.8,70.86,70.54,70.75,227200.0,48.9779,49.0194,48.798,48.9433,227200.0
2010-04-27 14:10:00,70.75,70.84,70.66,70.78,148100.0,48.9433,49.0055,48.881,48.964,148100.0
2010-04-27 14:20:00,70.78,70.84,70.62,70.65,185200.0,48.964,49.0055,48.8534,48.8741,185200.0
2010-04-27 14:30:00,70.64,70.66,70.45,70.59,221800.0,48.8672,48.881,48.7357,48.8326,221800.0
2010-04-27 14:40:00,70.58,70.78,70.53,70.67,235900.0,48.8257,48.964,48.7911,48.8879,235900.0
2010-04-27 14:50:00,70.68,70.72,70.5,70.69,222200.0,48.8949,48.9225,48.7703,48.9018,222200.0
2010-04-27 15:00:00,70.69,70.88,70.54,70.87,344000.0,48.9018,49.0332,48.798,49.0263,344000.0
2010-04-27 15:10:00,70.87,70.95,70.72,70.91,215200.0,49.0263,49.0816,48.9225,49.054,215200.0
2010-04-27 15:20:00,70.92,70.98,70.67,70.78,212000.0,49.0609,49.1024,48.8879,48.964,212000.0
2010-04-27 15:30:00,70.78,70.79,70.47,70.56,389400.0,48.964,48.971,48.7496,48.8118,389400.0
2010-04-27 15:40:00,70.54,70.54,70.28,70.46,683600.0,48.798,48.798,48.6181,48.7427,683600.0
2010-04-27 15:50:00,70.46,70.51,70.0,70.3,1340000.0,48.7427,48.7773,48.4244,48.632,1340000.0
2010-04-28 09:30:00,70.77,70.89,70.45,70.54,560300.0,48.9571,49.0401,48.7357,48.798,560300.0
2010-04-28 09:40:00,70.57,71.14,70.57,71.04,428200.0,48.8188,49.2131,48.8188,49.1439,428200.0
2010-04-28 09:50:00,71.04,71.07,70.31,70.49,383200.0,49.1439,49.1647,48.6389,48.7634,383200.0
2010-04-28 10:00:00,70.48,70.56,70.13,70.14,324500.0,48.7565,48.8118,48.5144,48.5213,324500.0
2010-04-28 10:10:00,70.15,70.55,70.05,70.48,298500.0,48.5282,48.8049,48.459,48.7565,298500.0
2010-04-28 10:20:00,70.48,70.51,70.22,70.24,301900.0,48.7565,48.7773,48.5766,48.5905,301900.0
2010-04-28 10:30:00,70.23,70.43,69.86,70.01,387000.0,48.5836,48.7219,48.3276,48.4314,387000.0
2010-04-28 10:40:00,70.01,70.28,69.99,70.03,360700.0,48.4314,48.6181,48.4175,48.4452,360700.0
2010-04-28 10:50:00,70.05,70.35,70.04,70.28,307800.0,48.459,48.6666,48.4521,48.6181,307800.0
2010-04-28 11:00:00,70.28,70.39,70.14,70.21,247000.0,48.6181,48.6942,48.5213,48.5697,247000.0
2010-04-28 11:10:00,70.21,70.44,70.02,70.4,223400.0,48.5697,48.7288,48.4383,48.7012,223400.0
2010-04-28 11:20:00,70.4,70.42,69.71,69.84,578500.0,48.7012,48.715,48.2238,48.3138,578500.0
2010-04-28 11:30:00,69.75,70.0,69.12,69.43,482700.0,48.2515,48.4244,47.8157,48.0301,482700.0
2010-04-28 11:40:00,69.44,69.88,69.43,69.78,254700.0,48.0371,48.3414,48.0301,48.2723,254700.0
2010-04-28 11:50:00,69.78,69.88,69.59,69.73,114200.0,48.2723,48.3414,48.1408,48.2377,114200.0
2010-04-28 12:00:00,69.74,69.78,69.41,69.6,158300.0,48.2446,48.2723,48.0163,48.1477,158300.0
2010-04-28 12:10:00,69.62,69.83,69.56,69.78,117400.0,48.1616,48.3068,48.1201,48.2723,117400.0
2010-04-28 12:20:00,69.76,70.1,69.72,70.1,106400.0,48.2584,48.4936,48.2308,48.4936,106400.0
2010-04-28 12:30:00,70.1,70.23,70.03,70.1,106600.0,48.4936,48.5836,48.4452,48.4936,106600.0
2010-04-28 12:40:00,70.09,70.14,70.01,70.07,98800.0,48.4867,48.5213,48.4314,48.4729,98800.0
2010-04-28 12:50:00,70.07,70.16,70.01,70.06,125900.0,48.4729,48.5351,48.4314,48.466,125900.0
2010-04-28 13:00:00,70.05,70.16,70.0,70.06,95800.0,48.459,48.5351,48.4244,48.466,95800.0
2010-04-28 13:10:00,70.06,70.18,69.91,69.95,140300.0,48.466,48.549,48.3622,48.3899,140300.0
2010-04-28 13:20:00,69.95,70.09,69.94,70.03,103100.0,48.3899,48.4867,48.3829,48.4452,103100.0
2010-04-28 13:30:00,70.02,70.17,70.02,70.15,88800.0,48.4383,48.5421,48.4383,48.5282,88800.0
2010-04-28 13:40:00,70.15,70.2,70.11,70.14,75500.0,48.5282,48.5628,48.5005,48.5213,75500.0
2010-04-28 13:50:00,70.14,70.19,70.11,70.14,72600.0,48.5213,48.5559,48.5005,48.5213,72600.0
2010-04-28 14:00:00,70.14,70.18,70.06,70.16,78600.0,48.5213,48.549,48.466,48.5351,78600.0
2010-04-28 14:10:00,70.15,70.28,70.0,70.11,151700.0,48.5282,48.6181,48.4244,48.5005,151700.0
2010-04-28 14:20:00,70.11,70.46,70.01,70.24,247400.0,48.5005,48.7427,48.4314,48.5905,247400.0
2010-04-28 14:30:00,70.25,70.35,70.05,70.25,190800.0,48.5974,48.6666,48.459,48.5974,190800.0
2010-04-28 14:40:00,70.25,70.47,70.22,70.34,273000.0,48.5974,48.7496,48.5766,48.6597,273000.0
2010-04-28 14:50:00,70.33,70.66,70.31,70.53,342500.0,48.6527,48.881,48.6389,48.7911,342500.0
2010-04-28 15:00:00,70.53,70.66,70.46,70.63,260200.0,48.7911,48.881,48.7427,48.8603,260200.0
2010-04-28 15:10:00,70.63,70.75,70.59,70.74,237300.0,48.8603,48.9433,48.8326,48.9364,237300.0
2010-04-28 15:20:00,70.74,70.91,70.69,70.87,287900.0,48.9364,49.054,48.9018,49.0263,287900.0
2010-04-28 15:30:00,70.87,70.96,70.64,70.65,259400.0,49.0263,49.0886,48.8672,48.8741,259400.0
2010-04-28 15:40:00,70.65,70.71,70.51,70.6,532900.0,48.8741,48.9156,48.7773,48.8395,532900.0
2010-04-28 15:50:00,70.59,71.04,70.55,71.02,888300.0,48.8326,49.1439,48.8049,49.1301,888300.0
2010-04-29 09:30:00,72.27,72.75,71.3,72.74,778700.0,49.9948,50.3268,49.3238,50.3199,778700.0
2010-04-29 09:40:00,72.74,72.95,72.4,72.72,592300.0,50.3199,50.4652,50.0847,50.3061,592300.0
2010-04-29 09:50:00,72.71,72.91,72.54,72.66,482700.0,50.2992,50.4375,50.1816,50.2646,482700.0
2010-04-29 10:00:00,72.66,72.7,72.48,72.68,549100.0,50.2646,50.2922,50.1401,50.2784,549100.0
2010-04-29 10:10:00,72.68,72.9,72.58,72.89,785400.0,50.2784,50.4306,50.2092,50.4237,785400.0
2010-04-29 10:20:00,72.89,73.32,72.87,73.25,484600.0,50.4237,50.7212,50.4099,50.6727,484600.0
2010-04-29 10:30:00,73.27,73.27,72.75,72.83,419500.0,50.6866,50.6866,50.3268,50.3822,419500.0
2010-04-29 10:40:00,72.84,72.87,72.46,72.77,441700.0,50.3891,50.4099,50.1262,50.3407,441700.0
2010-04-29 10:50:00,72.77,72.92,72.7,72.84,255800.0,50.3407,50.4444,50.2922,50.3891,255800.0
2010-04-29 11:00:00,72.84,73.09,72.82,72.98,356800.0,50.3891,50.562,50.3753,50.4859,356800.0
2010-04-29 11:10:00,72.98,73.07,72.4,72.54,618700.0,50.4859,50.5482,50.0847,50.1816,618700.0
2010-04-29 11:20:00,72.54,72.72,72.34,72.64,339000.0,50.1816,50.3061,50.0432,50.2507,339000.0
2010-04-29 11:30:00,72.66,73.05,72.54,73.02,343400.0,50.2646,50.5344,50.1816,50.5136,343400.0
2010-04-29 11:40:00,73.02,73.06,72.83,72.83,297500.0,50.5136,50.5413,50.3822,50.3822,297500.0
2010-04-29 11:50:00,72.83,73.02,72.82,73.01,315400.0,50.3822,50.5136,50.3753,50.5067,315400.0
2010-04-29 12:00:00,73.01,73.13,72.91,73.1,442000.0,50.5067,50.5897,50.4375,50.569,442000.0
2010-04-29 12:10:00,73.1,73.15,72.98,73.08,309100.0,50.569,50.6035,50.4859,50.5551,309100.0
2010-04-29 12:20:00,73.07,73.15,72.68,72.68,538800.0,50.5482,50.6035,50.2784,50.2784,538800.0
2010-04-29 12:30:00,72.68,73.0,72.65,72.81,535300.0,50.2784,50.4998,50.2577,50.3683,535300.0
2010-04-29 12:40:00,72.81,72.84,72.5,72.59,696900.0,50.3683,50.3891,50.1539,50.2162,696900.0
2010-04-29 12:50:00,72.59,72.7,71.81,71.98,1067600.0,50.2162,50.2922,49.6766,49.7942,1067600.0
2010-04-29 13:00:00,71.97,72.3,71.64,72.12,1398000.0,49.7873,50.0155,49.559,49.891,1398000.0
2010-04-29 13:10:00,72.14,72.95,72.08,72.72,1078800.0,49.9049,50.4652,49.8633,50.3061,1078800.0
2010-04-29 13:20:00,72.72,73.35,72.72,73.31,1121200.0,50.3061,50.7419,50.3061,50.7142,1121200.0
2010-04-29 13:30:00,73.33,73.34,72.9,72.92,732000.0,50.7281,50.735,50.4306,50.4444,732000.0
2010-04-29 13:40:00,72.92,73.35,72.91,73.23,486200.0,50.4444,50.7419,50.4375,50.6589,486200.0
2010-04-29 13:50:00,73.23,73.35,73.05,73.15,527800.0,50.6589,50.7419,50.5344,50.6035,527800.0
2010-04-29 14:00:00,73.15,73.49,72.99,73.46,901800.0,50.6035,50.8388,50.4929,50.818,901800.0
2010-04-29 14:10:00,73.46,73.51,73.02,73.41,656200.0,50.818,50.8526,50.5136,50.7834,656200.0
2010-04-29 14:20:00,73.42,73.88,73.3,73.85,728500.0,50.7903,51.1085,50.7073,51.0878,728500.0
2010-04-29 14:30:00,73.85,73.99,73.29,73.32,459600.0,51.0878,51.1846,50.7004,50.7212,459600.0
2010-04-29 14:40:00,73.33,73.64,73.27,73.29,824000.0,50.7281,50.9425,50.6866,50.7004,824000.0
2010-04-29 14:50:00,73.29,73.36,72.89,72.98,1114200.0,50.7004,50.7488,50.4237,50.4859,1114200.0
2010-04-29 15:00:00,72.97,73.08,72.92,72.96,742200.0,50.479,50.5551,50.4444,50.4721,742200.0
2010-04-29 15:10:00,72.97,73.03,72.79,72.81,864700.0,50.479,50.5205,50.3545,50.3683,864700.0
2010-04-29 15:20:00,72.8,72.94,72.74,72.85,675800.0,50.3614,50.4583,50.3199,50.396,675800.0
2010-04-29 15:30:00,72.86,73.1,72.82,73.0,812900.0,50.4029,50.569,50.3753,50.4998,812900.0
2010-04-29 15:40:00,73.0,73.03,72.81,72.99,1143700.0,50.4998,50.5205,50.3683,50.4929,1143700.0
2010-04-29 15:50:00,72.98,73.19,72.91,73.17,1611600.0,50.4859,50.6312,50.4375,50.6174,1611600.0
2010-04-30 09:30:00,73.31,73.8,71.1,71.49,1792600.0,50.7142,51.0532,49.1854,49.4552,1792600.0
2010-04-30 09:40:00,71.5,71.9,70.89,71.26,1295700.0,49.4621,49.7388,49.0401,49.2961,1295700.0
2010-04-30 09:50:00,71.25,71.47,70.78,71.08,949300.0,49.2892,49.4414,48.964,49.1716,949300.0
2010-04-30 10:00:00,71.08,71.17,70.53,70.65,999400.0,49.1716,49.2338,48.7911,48.8741,999400.0
2010-04-30 10:10:00,70.71,71.09,70.62,71.07,995500.0,48.9156,49.1785,48.8534,49.1647,995500.0
2010-04-30 10:20:00,71.07,71.72,70.86,71.59,902600.0,49.1647,49.6143,49.0194,49.5244,902600.0
2010-04-30 10:30:00,71.58,71.62,71.19,71.51,657400.0,49.5175,49.5451,49.2477,49.469,657400.0
2010-04-30 10:40:00,71.51,72.07,71.48,72.03,422300.0,49.469,49.8564,49.4483,49.8288,422300.0
2010-04-30 10:50:00,72.04,72.34,71.88,72.27,642400.0,49.8357,50.0432,49.725,49.9948,642400.0
2010-04-30 11:00:00,72.26,72.52,72.02,72.12,845300.0,49.9879,50.1677,49.8218,49.891,845300.0
2010-04-30 11:10:00,72.11,72.47,72.02,72.04,424600.0,49.8841,50.1331,49.8218,49.8357,424600.0
2010-04-30 11:20:00,72.05,72.26,71.92,72.24,843500.0,49.8426,49.9879,49.7527,49.974,843500.0
2010-04-30 11:30:00,72.24,72.58,72.11,72.31,727100.0,49.974,50.2092,49.8841,50.0225,727100.0
2010-04-30 11:40:00,72.32,72.82,71.95,72.01,538900.0,50.0294,50.3753,49.7734,49.8149,538900.0
2010-04-30 11:50:00,72.0,72.09,71.94,72.05,596600.0,49.808,49.8703,49.7665,49.8426,596600.0
2010-04-30 12:00:00,72.06,72.21,71.9,71.96,536500.0,49.8495,49.9533,49.7388,49.7803,536500.0
2010-04-30 12:10:00,71.96,71.99,71.63,71.65,475500.0,49.7803,49.8011,49.552,49.5659,475500.0
2010-04-30 12:20:00,71.64,71.64,71.39,71.57,510000.0,49.559,49.559,49.386,49.5105,510000.0
2010-04-30 12:30:00,71.58,71.61,71.36,71.48,420800.0,49.5175,49.5382,49.3653,49.4483,420800.0
2010-04-30 12:40:00,71.49,71.66,71.46,71.47,302400.0,49.4552,49.5728,49.4344,49.4414,302400.0
2010-04-30 12:50:00,71.46,71.56,71.28,71.53,314500.0,49.4344,49.5036,49.3099,49.4829,314500.0
2010-04-30 13:00:00,71.54,71.81,71.48,71.65,403900.0,49.4898,49.6766,49.4483,49.5659,403900.0
2010-04-30 13:10:00,71.65,72.0,71.64,71.9,435500.0,49.5659,49.808,49.559,49.7388,435500.0
2010-04-30 13:20:00,71.89,72.06,71.73,72.01,544200.0,49.7319,49.8495,49.6212,49.8149,544200.0
2010-04-30 13:30:00,72.01,72.08,71.84,71.91,216500.0,49.8149,49.8633,49.6973,49.7457,216500.0
2010-04-30 13:40:00,71.91,72.11,71.91,71.95,289700.0,49.7457,49.8841,49.7457,49.7734,289700.0
2010-04-30 13:50:00,71.95,72.02,71.86,71.97,450800.0,49.7734,49.8218,49.7112,49.7873,450800.0
2010-04-30 14:00:00,71.96,72.07,71.94,72.03,339100.0,49.7803,49.8564,49.7665,49.8288,339100.0
2010-04-30 14:10:00,72.02,72.19,71.97,72.05,205900.0,49.8218,49.9394,49.7873,49.8426,205900.0
2010-04-30 14:20:00,72.04,72.18,71.97,72.04,217000.0,49.8357,49.9325,49.7873,49.8357,217000.0
2010-04-30 14:30:00,72.04,72.06,71.5,71.56,356400.0,49.8357,49.8495,49.4621,49.5036,356400.0
2010-04-30 14:40:00,71.55,71.58,71.29,71.37,332100.0,49.4967,49.5175,49.3168,49.3722,332100.0
2010-04-30 14:50:00,71.36,71.57,71.36,71.47,254800.0,49.3653,49.5105,49.3653,49.4414,254800.0
2010-04-30 15:00:00,71.46,71.63,71.37,71.44,434400.0,49.4344,49.552,49.3722,49.4206,434400.0
2010-04-30 15:10:00,71.44,71.82,71.43,71.81,578900.0,49.4206,49.6835,49.4137,49.6766,578900.0
2010-04-30 15:20:00,71.81,71.94,71.59,71.6,454000.0,49.6766,49.7665,49.5244,49.5313,454000.0
2010-04-30 15:30:00,71.59,71.61,71.22,71.22,446600.0,49.5244,49.5382,49.2684,49.2684,446600.0
2010-04-30 15:40:00,71.22,71.29,71.09,71.21,889400.0,49.2684,49.3168,49.1785,49.2615,889400.0
2010-04-30 15:50:00,71.2,71.62,71.2,71.41,1006000.0,49.2546,49.5451,49.2546,49.3999,1006000.0
2010-05-03 09:30:00,71.12,71.98,71.12,71.77,443400.0,49.1992,49.7942,49.1992,49.6489,443400.0
2010-05-03 09:40:00,71.78,71.89,71.16,71.39,373900.0,49.6558,49.7319,49.2269,49.386,373900.0
2010-05-03 09:50:00,71.39,71.74,71.37,71.6,305000.0,49.386,49.6281,49.3722,49.5313,305000.0
2010-05-03 10:00:00,71.6,71.6,71.24,71.32,434100.0,49.5313,49.5313,49.2823,49.3376,434100.0
2010-05-03 10:10:00,71.33,71.45,70.91,71.27,389600.0,49.3445,49.4275,49.054,49.303,389600.0
2010-05-03 10:20:00,71.27,71.33,70.71,70.98,458200.0,49.303,49.3445,48.9156,49.1024,458200.0
2010-05-03 10:30:00,70.98,71.04,70.53,70.67,391800.0,49.1024,49.1439,48.7911,48.8879,391800.0
2010-05-03 10:40:00,70.66,70.8,70.46,70.48,279200.0,48.881,48.9779,48.7427,48.7565,279200.0
2010-05-03 10:50:00,70.46,70.51,70.2,70.42,410700.0,48.7427,48.7773,48.5628,48.715,410700.0
2010-05-03 11:00:00,70.42,70.63,70.25,70.51,289000.0,48.715,48.8603,48.5974,48.7773,289000.0
2010-05-03 11:10:00,70.51,70.61,70.26,70.39,221700.0,48.7773,48.8464,48.6043,48.6942,221700.0
2010-05-03 11:20:00,70.4,70.7,70.37,70.48,185200.0,48.7012,48.9087,48.6804,48.7565,185200.0
2010-05-03 11:30:00,70.47,70.66,70.24,70.5,192600.0,48.7496,48.881,48.5905,48.7703,192600.0
2010-05-03 11:40:00,70.51,70.57,70.2,70.31,210600.0,48.7773,48.8188,48.5628,48.6389,210600.0
2010-05-03 11:50:00,70.3,70.38,70.25,70.27,133500.0,48.632,48.6873,48.5974,48.6112,133500.0
2010-05-03 12:00:00,70.29,70.33,70.06,70.18,402000.0,48.6251,48.6527,48.466,48.549,402000.0
2010-05-03 12:10:00,70.18,70.5,70.17,70.49,212800.0,48.549,48.7703,48.5421,48.7634,212800.0
2010-05-03 12:20:00,70.48,70.78,70.46,70.64,397800.0,48.7565,48.964,48.7427,48.8672,397800.0
2010-05-03 12:30:00,70.65,70.94,70.65,70.82,205100.0,48.8741,49.0747,48.8741,48.9917,205100.0
2010-05-03 12:40:00,70.82,70.85,70.49,70.59,232600.0,48.9917,49.0125,48.7634,48.8326,232600.0
2010-05-03 12:50:00,70.6,70.77,70.49,70.73,275300.0,48.8395,48.9571,48.7634,48.9294,275300.0
2010-05-03 13:00:00,70.75,70.75,70.48,70.57,213800.0,48.9433,48.9433,48.7565,48.8188,213800.0
2010-05-03 13:10:00,70.57,70.82,70.55,70.66,137200.0,48.8188,48.9917,48.8049,48.881,137200.0
2010-05-03 13:20:00,70.66,70.66,70.29,70.33,320200.0,48.881,48.881,48.6251,48.6527,320200.0
2010-05-03 13:30:00,70.32,70.51,70.29,70.47,211100.0,48.6458,48.7773,48.6251,48.7496,211100.0
2010-05-03 13:40:00,70.47,70.62,70.4,70.53,294200.0,48.7496,48.8534,48.7012,48.7911,294200.0
2010-05-03 13:50:00,70.54,71.25,70.53,71.25,472400.0,48.798,49.2892,48.7911,49.2892,472400.0
2010-05-03 14:00:00,71.24,71.45,70.63,71.2,509000.0,49.2823,49.4275,48.8603,49.2546,509000.0
2010-05-03 14:10:00,71.2,71.47,71.1,71.46,222400.0,49.2546,49.4414,49.1854,49.4344,222400.0
2010-05-03 14:20:00,71.46,71.64,71.34,71.35,304900.0,49.4344,49.559,49.3514,49.3583,304900.0
2010-05-03 14:30:00,71.34,71.35,70.96,71.06,253500.0,49.3514,49.3583,49.0886,49.1577,253500.0
2010-05-03 14:40:00,71.05,71.29,70.89,71.12,228600.0,49.1508,49.3168,49.0401,49.1992,228600.0
2010-05-03 14:50:00,71.12,71.62,70.54,71.61,365400.0,49.1992,49.5451,48.798,49.5382,365400.0
2010-05-03 15:00:00,71.62,71.64,71.0,71.22,578700.0,49.5451,49.559,49.1162,49.2684,578700.0
2010-05-03 15:10:00,71.23,71.38,70.83,71.34,624900.0,49.2753,49.3791,48.9986,49.3514,624900.0
2010-05-03 15:20:00,71.33,71.56,71.07,71.08,436500.0,49.3445,49.5036,49.1647,49.1716,436500.0
2010-05-03 15:30:00,71.08,71.21,70.96,70.99,349100.0,49.1716,49.2615,49.0886,49.1093,349100.0
2010-05-03 15:40:00,71.0,71.36,70.99,71.3,468000.0,49.1162,49.3653,49.1093,49.3238,468000.0
2010-05-03 15:50:00,71.31,71.43,71.23,71.3,801800.0,49.3307,49.4137,49.2753,49.3238,801800.0
2010-05-04 09:30:00,69.55,70.56,69.37,70.09,668200.0,48.1131,48.8118,47.9886,48.4867,668200.0
2010-05-04 09:40:00,70.07,70.26,69.71,70.25,673900.0,48.4729,48.6043,48.2238,48.5974,673900.0
2010-05-04 09:50:00,70.26,70.36,69.91,70.23,397400.0,48.6043,48.6735,48.3622,48.5836,397400.0
2010-05-04 10:00:00,70.23,70.29,69.82,69.89,428400.0,48.5836,48.6251,48.2999,48.3484,428400.0
2010-05-04 10:10:00,69.88,70.07,69.68,69.9,315700.0,48.3414,48.4729,48.2031,48.3553,315700.0
2010-05-04 10:20:00,69.9,70.03,69.65,69.68,256600.0,48.3553,48.4452,48.1823,48.2031,256600.0
2010-05-04 10:30:00,69.68,69.69,69.01,69.17,527700.0,48.2031,48.21,47.7396,47.8503,527700.0
2010-05-04 10:40:00,69.17,69.43,69.02,69.36,238900.0,47.8503,48.0301,47.7465,47.9817,238900.0
2010-05-04 10:50:00,69.35,69.48,69.1,69.1,275500.0,47.9748,48.0647,47.8018,47.8018,275500.0
2010-05-04 11:00:00,69.1,69.18,68.85,69.11,441500.0,47.8018,47.8572,47.6289,47.8088,441500.0
2010-05-04 11:10:00,69.1,69.48,69.04,69.43,293000.0,47.8018,48.0647,47.7603,48.0301,293000.0
2010-05-04 11:20:00,69.43,69.47,69.1,69.2,185500.0,48.0301,48.0578,47.8018,47.871,185500.0
2010-05-04 11:30:00,69.21,69.65,69.17,69.5,217600.0,47.8779,48.1823,47.8503,48.0786,217600.0
2010-05-04 11:40:00,69.5,69.85,69.37,69.45,210000.0,48.0786,48.3207,47.9886,48.044,210000.0
2010-05-04 11:50:00,69.44,69.56,69.26,69.5,193000.0,48.0371,48.1201,47.9125,48.0786,193000.0
2010-05-04 12:00:00,69.5,69.5,69.12,69.2,152000.0,48.0786,48.0786,47.8157,47.871,152000.0
2010-05-04 12:10:00,69.19,69.19,69.01,69.1,239000.0,47.8641,47.8641,47.7396,47.8018,239000.0
2010-05-04 12:20:00,69.11,69.18,68.67,68.93,371300.0,47.8088,47.8572,47.5044,47.6842,371300.0
2010-05-04 12:30:00,68.94,69.2,68.87,69.12,121900.0,47.6912,47.871,47.6427,47.8157,121900.0
2010-05-04 12:40:00,69.14,69.43,68.98,69.41,155200.0,47.8295,48.0301,47.7188,48.0163,155200.0
2010-05-04 12:50:00,69.42,69.47,69.35,69.4,223800.0,48.0232,48.0578,47.9748,48.0094,223800.0
2010-05-04 13:00:00,69.42,69.54,69.24,69.24,187100.0,48.0232,48.1062,47.8987,47.8987,187100.0
2010-05-04 13:10:00,69.25,69.44,69.17,69.18,266000.0,47.9056,48.0371,47.8503,47.8572,266000.0
2010-05-04 13:20:00,69.19,69.33,69.0,69.09,197000.0,47.8641,47.961,47.7327,47.7949,197000.0
2010-05-04 13:30:00,69.08,69.24,69.07,69.14,311600.0,47.788,47.8987,47.7811,47.8295,311600.0
2010-05-04 13:40:00,69.14,69.55,69.14,69.45,276600.0,47.8295,48.1131,47.8295,48.044,276600.0
2010-05-04 13:50:00,69.44,69.44,69.21,69.34,713800.0,48.0371,48.0371,47.8779,47.9679,713800.0
2010-05-04 14:00:00,69.34,69.34,69.03,69.13,225400.0,47.9679,47.9679,47.7534,47.8226,225400.0
2010-05-04 14:10:00,69.13,69.19,68.82,68.87,186400.0,47.8226,47.8641,47.6082,47.6427,186400.0
2010-05-04 14:20:00,68.87,69.01,68.78,68.81,296600.0,47.6427,47.7396,47.5805,47.6012,296600.0
2010-05-04 14:30:00,68.82,68.96,68.71,68.73,283100.0,47.6082,47.705,47.5321,47.5459,283100.0
2010-05-04 14:40:00,68.73,68.88,68.7,68.83,209100.0,47.5459,47.6497,47.5251,47.6151,209100.0
2010-05-04 14:50:00,68.83,68.92,68.74,68.86,265600.0,47.6151,47.6773,47.5528,47.6358,265600.0
2010-05-04 15:00:00,68.85,68.99,68.75,68.88,534400.0,47.6289,47.7258,47.5597,47.6497,534400.0
2010-05-04 15:10:00,68.87,69.01,68.84,68.96,371300.0,47.6427,47.7396,47.622,47.705,371300.0
2010-05-04 15:20:00,68.96,69.07,68.83,69.0,430000.0,47.705,47.7811,47.6151,47.7327,430000.0
2010-05-04 15:30:00,69.0,69.05,68.72,68.85,419200.0,47.7327,47.7673,47.539,47.6289,419200.0
2010-05-04 15:40:00,68.85,68.86,68.51,68.75,648400.0,47.6289,47.6358,47.3937,47.5597,648400.0
2010-05-04 15:50:00,68.76,69.12,68.76,68.95,1016100.0,47.5666,47.8157,47.5666,47.6981,1016100.0
2010-05-05 09:30:00,67.39,67.59,66.5,66.67,1429600.0,46.6189,46.7573,46.0032,46.1208,1429600.0
2010-05-05 09:40:00,66.66,67.35,66.44,66.88,736700.0,46.1139,46.5912,45.9617,46.2661,736700.0
2010-05-05 09:50:00,66.86,67.82,66.68,67.79,595800.0,46.2523,46.9164,46.1277,46.8956,595800.0
2010-05-05 10:00:00,67.8,67.82,67.36,67.4,495100.0,46.9025,46.9164,46.5982,46.6258,495100.0
2010-05-05 10:10:00,67.42,67.67,66.75,67.64,751800.0,46.6397,46.8126,46.1762,46.7919,751800.0
2010-05-05 10:20:00,67.63,67.89,67.15,67.22,414300.0,46.7849,46.9648,46.4529,46.5013,414300.0
2010-05-05 10:30:00,67.2,67.67,66.95,67.45,301000.0,46.4875,46.8126,46.3145,46.6604,301000.0
2010-05-05 10:40:00,67.45,68.15,67.39,67.98,606900.0,46.6604,47.1447,46.6189,47.0271,606900.0
2010-05-05 10:50:00,67.98,68.0,67.32,67.34,448700.0,47.0271,47.0409,46.5705,46.5843,448700.0
2010-05-05 11:00:00,67.33,67.65,67.29,67.55,423100.0,46.5774,46.7988,46.5497,46.7296,423100.0
2010-05-05 11:10:00,67.54,67.68,67.42,67.67,164000.0,46.7227,46.8195,46.6397,46.8126,164000.0
2010-05-05 11:20:00,67.67,67.75,67.4,67.48,285600.0,46.8126,46.8679,46.6258,46.6812,285600.0
2010-05-05 11:30:00,67.49,67.62,67.34,67.62,190500.0,46.6881,46.778,46.5843,46.778,190500.0
2010-05-05 11:40:00,67.61,68.08,67.55,68.03,222100.0,46.7711,47.0962,46.7296,47.0616,222100.0
2010-05-05 11:50:00,68.03,68.32,67.77,68.18,280200.0,47.0616,47.2623,46.8818,47.1654,280200.0
2010-05-05 12:00:00,68.19,68.27,67.95,68.1,313300.0,47.1723,47.2277,47.0063,47.1101,313300.0
2010-05-05 12:10:00,68.09,68.19,68.02,68.05,199300.0,47.1032,47.1723,47.0547,47.0755,199300.0
2010-05-05 12:20:00,68.11,68.12,67.81,67.95,162100.0,47.117,47.1239,46.9095,47.0063,162100.0
2010-05-05 12:30:00,67.94,68.07,67.69,67.73,148100.0,46.9994,47.0893,46.8264,46.8541,148100.0
2010-05-05 12:40:00,67.73,67.77,67.5,67.76,135100.0,46.8541,46.8818,46.695,46.8749,135100.0
2010-05-05 12:50:00,67.76,67.91,67.67,67.84,89600.0,46.8749,46.9786,46.8126,46.9302,89600.0
2010-05-05 13:00:00,67.85,67.91,67.56,67.83,170700.0,46.9371,46.9786,46.7365,46.9233,170700.0
2010-05-05 13:10:00,67.87,67.95,67.7,67.91,115400.0,46.951,47.0063,46.8334,46.9786,115400.0
2010-05-05 13:20:00,67.92,68.09,67.82,67.91,133800.0,46.9856,47.1032,46.9164,46.9786,133800.0
2010-05-05 13:30:00,67.91,67.99,67.74,67.82,170200.0,46.9786,47.034,46.861,46.9164,170200.0
2010-05-05 13:40:00,67.82,67.89,67.65,67.79,232600.0,46.9164,46.9648,46.7988,46.8956,232600.0
2010-05-05 13:50:00,67.79,67.84,67.61,67.67,139400.0,46.8956,46.9302,46.7711,46.8126,139400.0
2010-05-05 14:00:00,67.67,67.78,67.52,67.54,173300.0,46.8126,46.8887,46.7088,46.7227,173300.0
2010-05-05 14:10:00,67.56,67.65,67.45,67.52,101400.0,46.7365,46.7988,46.6604,46.7088,101400.0
2010-05-05 14:20:00,67.52,67.61,67.33,67.38,205200.0,46.7088,46.7711,46.5774,46.612,205200.0
2010-05-05 14:30:00,67.39,67.43,67.16,67.19,273100.0,46.6189,46.6466,46.4598,46.4806,273100.0
2010-05-05 14:40:00,67.18,67.36,67.11,67.23,328100.0,46.4736,46.5982,46.4252,46.5082,328100.0
2010-05-05 14:50:00,67.24,67.32,67.04,67.26,451800.0,46.5151,46.5705,46.3768,46.529,451800.0
2010-05-05 15:00:00,67.26,67.34,67.09,67.29,318400.0,46.529,46.5843,46.4114,46.5497,318400.0
2010-05-05 15:10:00,67.29,67.36,67.05,67.14,154900.0,46.5497,46.5982,46.3837,46.446,154900.0
2010-05-05 15:20:00,67.14,67.29,67.06,67.11,314800.0,46.446,46.5497,46.3906,46.4252,314800.0
2010-05-05 15:30:00,67.11,67.14,66.83,67.05,363300.0,46.4252,46.446,46.2315,46.3837,363300.0
2010-05-05 15:40:00,67.05,67.21,67.0,67.13,415600.0,46.3837,46.4944,46.3491,46.439,415600.0
2010-05-05 15:50:00,67.13,67.53,67.13,67.32,1087400.0,46.439,46.7158,46.439,46.5705,1087400.0
2010-05-06 09:30:00,67.12,68.0,67.12,67.42,455500.0,46.4321,47.0409,46.4321,46.6397,455500.0
2010-05-06 09:40:00,67.44,68.11,67.39,67.77,429900.0,46.6535,47.117,46.6189,46.8818,429900.0
2010-05-06 09:50:00,67.79,67.93,67.24,67.8,371300.0,46.8956,46.9925,46.5151,46.9025,371300.0
2010-05-06 10:00:00,67.8,68.1,67.58,67.7,305800.0,46.9025,47.1101,46.7503,46.8334,305800.0
2010-05-06 10:10:00,67.71,67.83,67.32,67.39,487400.0,46.8403,46.9233,46.5705,46.6189,487400.0
2010-05-06 10:20:00,67.39,67.43,66.61,66.62,581600.0,46.6189,46.6466,46.0793,46.0862,581600.0
2010-05-06 10:30:00,66.62,67.07,66.56,66.99,439900.0,46.0862,46.3975,46.0447,46.3422,439900.0
2010-05-06 10:40:00,66.98,67.08,66.6,67.02,295600.0,46.3353,46.4045,46.0724,46.363,295600.0
2010-05-06 10:50:00,67.01,67.08,66.6,66.82,285500.0,46.356,46.4045,46.0724,46.2246,285500.0
2010-05-06 11:00:00,66.83,66.84,66.4,66.54,305600.0,46.2315,46.2384,45.934,46.0309,305600.0
2010-05-06 11:10:00,66.5,66.51,66.12,66.47,416300.0,46.0032,46.0101,45.7404,45.9825,416300.0
2010-05-06 11:20:00,66.46,66.72,66.46,66.66,220900.0,45.9756,46.1554,45.9756,46.1139,220900.0
2010-05-06 11:30:00,66.64,66.75,66.47,66.66,190400.0,46.1001,46.1762,45.9825,46.1139,190400.0
2010-05-06 11:40:00,66.67,66.67,66.16,66.25,272300.0,46.1208,46.1208,45.768,45.8303,272300.0
2010-05-06 11:50:00,66.24,66.81,66.22,66.79,207900.0,45.8234,46.2177,45.8095,46.2038,207900.0
2010-05-06 12:00:00,66.81,67.09,66.72,66.82,191700.0,46.2177,46.4114,46.1554,46.2246,191700.0
2010-05-06 12:10:00,66.81,67.17,66.8,66.94,189200.0,46.2177,46.4667,46.2108,46.3076,189200.0
2010-05-06 12:20:00,66.94,66.99,66.64,66.78,124500.0,46.3076,46.3422,46.1001,46.1969,124500.0
2010-05-06 12:30:00,66.77,66.86,66.52,66.67,148200.0,46.19,46.2523,46.0171,46.1208,148200.0
2010-05-06 12:40:00,66.65,66.7,66.38,66.49,150600.0,46.107,46.1416,45.9202,45.9963,150600.0
2010-05-06 12:50:00,66.49,66.69,66.37,66.64,125900.0,45.9963,46.1347,45.9133,46.1001,125900.0
2010-05-06 13:00:00,66.62,66.79,66.47,66.61,133000.0,46.0862,46.2038,45.9825,46.0793,133000.0
2010-05-06 13:10:00,66.61,66.65,66.12,66.21,309600.0,46.0793,46.107,45.7404,45.8026,309600.0
2010-05-06 13:20:00,66.21,66.36,66.01,66.22,241600.0,45.8026,45.9064,45.6643,45.8095,241600.0
2010-05-06 13:30:00,66.22,66.24,66.03,66.16,196100.0,45.8095,45.8234,45.6781,45.768,196100.0
2010-05-06 13:40:00,66.16,66.28,66.0,66.14,274500.0,45.768,45.851,45.6573,45.7542,274500.0
2010-05-06 13:50:00,66.14,66.26,65.91,65.93,279800.0,45.7542,45.8372,45.5951,45.6089,279800.0
2010-05-06 14:00:00,65.93,66.01,65.3,65.31,556400.0,45.6089,45.6643,45.1731,45.18,556400.0
2010-05-06 14:10:00,65.33,65.69,65.11,65.33,726000.0,45.1938,45.4429,45.0417,45.1938,726000.0
2010-05-06 14:20:00,65.31,65.37,64.9,65.25,809800.0,45.18,45.2215,44.8964,45.1385,809800.0
2010-05-06 14:30:00,65.24,65.32,64.1,64.19,655900.0,45.1316,45.1869,44.343,44.4052,655900.0
2010-05-06 14:40:00,64.21,66.24,61.0,64.0,1078100.0,44.4191,45.8234,42.1984,44.2738,1078100.0
2010-05-06 14:50:00,63.48,65.1,63.48,64.19,475200.0,43.9141,45.0347,43.9141,44.4052,475200.0
2010-05-06 15:00:00,64.19,65.73,63.65,65.2,547900.0,44.4052,45.4706,44.0317,45.1039,547900.0
2010-05-06 15:10:00,65.21,65.55,64.22,64.52,520400.0,45.1108,45.346,44.426,44.6335,520400.0
2010-05-06 15:20:00,64.44,65.04,63.85,64.72,738800.0,44.5782,44.9932,44.17,44.7719,738800.0
2010-05-06 15:30:00,64.73,65.46,64.55,65.17,732200.0,44.7788,45.2838,44.6543,45.0832,732200.0
2010-05-06 15:40:00,65.18,66.09,64.94,65.9,901000.0,45.0901,45.7196,44.9241,45.5882,901000.0
2010-05-06 15:50:00,65.92,65.92,65.21,65.24,1381200.0,45.602,45.602,45.1108,45.1316,1381200.0
2010-05-07 09:30:00,64.69,65.64,64.17,65.35,708000.0,44.7511,45.4083,44.3914,45.2077,708000.0
2010-05-07 09:40:00,65.35,65.52,64.28,64.41,563000.0,45.2077,45.3253,44.4675,44.5574,563000.0
2010-05-07 09:50:00,64.41,64.87,64.0,64.0,486200.0,44.5574,44.8756,44.2738,44.2738,486200.0
2010-05-07 10:00:00,64.01,64.17,63.29,63.53,741200.0,44.2807,44.3914,43.7826,43.9486,741200.0
2010-05-07 10:10:00,63.51,63.76,63.2,63.28,623900.0,43.9348,44.1078,43.7204,43.7757,623900.0
2010-05-07 10:20:00,63.31,63.48,62.26,62.7,655500.0,43.7965,43.9141,43.0701,43.3745,655500.0
2010-05-07 10:30:00,62.67,63.48,62.54,63.12,612400.0,43.3537,43.9141,43.2638,43.665,612400.0
2010-05-07 10:40:00,63.13,63.36,62.75,63.08,581000.0,43.6719,43.831,43.4091,43.6373,581000.0
2010-05-07 10:50:00,63.09,63.55,62.86,63.12,596800.0,43.6443,43.9625,43.4852,43.665,596800.0
2010-05-07 11:00:00,63.11,63.55,62.79,63.53,653300.0,43.6581,43.9625,43.4367,43.9486,653300.0
2010-05-07 11:10:00,63.54,64.51,63.45,64.2,1044700.0,43.9556,44.6266,43.8933,44.4121,1044700.0
2010-05-07 11:20:00,64.17,64.22,63.24,63.28,661900.0,44.3914,44.426,43.748,43.7757,661900.0
2010-05-07 11:30:00,63.26,63.45,62.85,63.05,619300.0,43.7619,43.8933,43.4782,43.6166,619300.0
2010-05-07 11:40:00,63.06,63.85,63.01,63.67,467900.0,43.6235,44.17,43.5889,44.0455,467900.0
2010-05-07 11:50:00,63.69,64.01,63.41,63.8,520900.0,44.0593,44.2807,43.8656,44.1354,520900.0
2010-05-07 12:00:00,63.8,64.18,63.53,64.16,464300.0,44.1354,44.3983,43.9486,44.3845,464300.0
2010-05-07 12:10:00,64.15,64.45,64.01,64.15,513100.0,44.3775,44.5851,44.2807,44.3775,513100.0
2010-05-07 12:20:00,64.17,64.21,63.3,63.53,337500.0,44.3914,44.4191,43.7895,43.9486,337500.0
2010-05-07 12:30:00,63.53,63.63,63.18,63.41,367400.0,43.9486,44.0178,43.7065,43.8656,367400.0
2010-05-07 12:40:00,63.41,63.69,63.15,63.35,306100.0,43.8656,44.0593,43.6858,43.8241,306100.0
2010-05-07 12:50:00,63.34,63.59,63.05,63.08,411600.0,43.8172,43.9902,43.6166,43.6373,411600.0
2010-05-07 13:00:00,63.08,63.29,62.82,62.85,323800.0,43.6373,43.7826,43.4575,43.4782,323800.0
2010-05-07 13:10:00,62.86,63.27,62.66,62.97,307500.0,43.4852,43.7688,43.3468,43.5613,307500.0
2010-05-07 13:20:00,62.99,63.12,62.69,62.73,266900.0,43.5751,43.665,43.3676,43.3952,266900.0
2010-05-07 13:30:00,62.72,63.04,62.66,62.98,220600.0,43.3883,43.6097,43.3468,43.5682,220600.0
2010-05-07 13:40:00,62.99,63.44,62.99,63.28,311000.0,43.5751,43.8864,43.5751,43.7757,311000.0
2010-05-07 13:50:00,63.24,63.35,63.02,63.09,150700.0,43.748,43.8241,43.5958,43.6443,150700.0
2010-05-07 14:00:00,63.1,63.28,62.84,62.91,205100.0,43.6512,43.7757,43.4713,43.5197,205100.0
2010-05-07 14:10:00,62.92,63.06,62.6,63.02,159100.0,43.5267,43.6235,43.3053,43.5958,159100.0
2010-05-07 14:20:00,63.03,63.07,62.57,62.58,309800.0,43.6028,43.6304,43.2845,43.2915,309800.0
2010-05-07 14:30:00,62.59,62.88,62.51,62.79,322500.0,43.2984,43.499,43.243,43.4367,322500.0
2010-05-07 14:40:00,62.78,63.14,62.58,62.59,297000.0,43.4298,43.6789,43.2915,43.2984,297000.0
2010-05-07 14:50:00,62.57,62.62,62.39,62.46,467200.0,43.2845,43.3191,43.16,43.2084,467200.0
2010-05-07 15:00:00,62.45,63.02,62.38,62.66,798200.0,43.2015,43.5958,43.1531,43.3468,798200.0
2010-05-07 15:10:00,62.64,62.79,62.39,62.79,507600.0,43.333,43.4367,43.16,43.4367,507600.0
2010-05-07 15:20:00,62.79,63.03,62.49,62.61,369100.0,43.4367,43.6028,43.2292,43.3122,369100.0
2010-05-07 15:30:00,62.62,62.66,62.21,62.32,562700.0,43.3191,43.3468,43.0355,43.1116,562700.0
2010-05-07 15:40:00,62.31,62.78,62.31,62.61,1061500.0,43.1047,43.4298,43.1047,43.3122,1061500.0
2010-05-07 15:50:00,62.6,63.02,62.43,62.88,1789100.0,43.3053,43.5958,43.1877,43.499,1789100.0
2010-05-10 09:30:00,65.52,66.55,65.52,65.83,1101400.0,45.3253,46.0378,45.3253,45.5397,1101400.0
2010-05-10 09:40:00,65.83,66.48,65.8,66.24,666900.0,45.5397,45.9894,45.519,45.8234,666900.0
2010-05-10 09:50:00,66.24,66.52,65.79,66.18,794200.0,45.8234,46.0171,45.5121,45.7819,794200.0
2010-05-10 10:00:00,66.17,66.3,65.92,66.13,524700.0,45.7749,45.8649,45.602,45.7473,524700.0
2010-05-10 10:10:00,66.13,66.56,66.09,66.14,820600.0,45.7473,46.0447,45.7196,45.7542,820600.0
2010-05-10 10:20:00,66.14,66.43,65.75,65.76,608900.0,45.7542,45.9548,45.4844,45.4913,608900.0
2010-05-10 10:30:00,65.77,66.34,65.67,66.15,598700.0,45.4982,45.8925,45.4291,45.7611,598700.0
2010-05-10 10:40:00,66.12,66.3,65.76,66.06,592500.0,45.7404,45.8649,45.4913,45.6988,592500.0
2010-05-10 10:50:00,66.06,66.24,65.93,66.15,514800.0,45.6988,45.8234,45.6089,45.7611,514800.0
2010-05-10 11:00:00,66.14,66.44,66.13,66.23,414000.0,45.7542,45.9617,45.7473,45.8164,414000.0
2010-05-10 11:10:00,66.22,66.26,65.93,66.0,515400.0,45.8095,45.8372,45.6089,45.6573,515400.0
2010-05-10 11:20:00,66.0,66.36,65.99,66.36,331100.0,45.6573,45.9064,45.6504,45.9064,331100.0
2010-05-10 11:30:00,66.35,66.72,66.27,66.69,365700.0,45.8995,46.1554,45.8441,46.1347,365700.0
2010-05-10 11:40:00,66.69,66.82,66.46,66.61,453100.0,46.1347,46.2246,45.9756,46.0793,453100.0
2010-05-10 11:50:00,66.61,66.94,66.61,66.82,269500.0,46.0793,46.3076,46.0793,46.2246,269500.0
2010-05-10 12:00:00,66.83,66.88,66.61,66.69,270600.0,46.2315,46.2661,46.0793,46.1347,270600.0
2010-05-10 12:10:00,66.67,66.75,66.59,66.63,224700.0,46.1208,46.1762,46.0655,46.0932,224700.0
2010-05-10 12:20:00,66.62,66.69,66.49,66.63,190200.0,46.0862,46.1347,45.9963,46.0932,190200.0
2010-05-10 12:30:00,66.62,66.62,66.43,66.45,232200.0,46.0862,46.0862,45.9548,45.9686,232200.0
2010-05-10 12:40:00,66.44,66.52,66.26,66.33,164300.0,45.9617,46.0171,45.8372,45.8856,164300.0
2010-05-10 12:50:00,66.33,66.53,66.27,66.28,140200.0,45.8856,46.024,45.8441,45.851,140200.0
2010-05-10 13:00:00,66.28,66.33,65.65,65.7,408500.0,45.851,45.8856,45.4152,45.4498,408500.0
2010-05-10 13:10:00,65.72,66.03,65.65,65.98,371700.0,45.4636,45.6781,45.4152,45.6435,371700.0
2010-05-10 13:20:00,65.99,66.06,65.88,65.99,252200.0,45.6504,45.6988,45.5743,45.6504,252200.0
2010-05-10 13:30:00,65.99,66.15,65.93,66.03,164600.0,45.6504,45.7611,45.6089,45.6781,164600.0
2010-05-10 13:40:00,66.02,66.04,65.7,65.96,215300.0,45.6712,45.685,45.4498,45.6297,215300.0
2010-05-10 13:50:00,65.95,66.22,65.89,65.97,192500.0,45.6227,45.8095,45.5812,45.6366,192500.0
2010-05-10 14:00:00,65.98,66.32,65.78,66.2,180400.0,45.6435,45.8787,45.5051,45.7957,180400.0
2010-05-10 14:10:00,66.2,66.21,66.0,66.13,145100.0,45.7957,45.8026,45.6573,45.7473,145100.0
2010-05-10 14:20:00,66.13,66.44,66.11,66.37,317600.0,45.7473,45.9617,45.7334,45.9133,317600.0
2010-05-10 14:30:00,66.36,66.67,66.34,66.35,265200.0,45.9064,46.1208,45.8925,45.8995,265200.0
2010-05-10 14:40:00,66.33,66.59,66.31,66.58,197100.0,45.8856,46.0655,45.8718,46.0586,197100.0
2010-05-10 14:50:00,66.58,66.9,66.58,66.81,408800.0,46.0586,46.2799,46.0586,46.2177,408800.0
2010-05-10 15:00:00,66.81,66.86,66.16,66.28,338600.0,46.2177,46.2523,45.768,45.851,338600.0
2010-05-10 15:10:00,66.28,66.33,66.05,66.1,734100.0,45.851,45.8856,45.6919,45.7265,734100.0
2010-05-10 15:20:00,66.09,66.25,66.02,66.16,624300.0,45.7196,45.8303,45.6712,45.768,624300.0
2010-05-10 15:30:00,66.17,66.49,66.13,66.49,524800.0,45.7749,45.9963,45.7473,45.9963,524800.0
2010-05-10 15:40:00,66.48,66.6,66.11,66.53,1003700.0,45.9894,46.0724,45.7334,46.024,1003700.0
2010-05-10 15:50:00,66.54,67.0,66.39,66.83,1566400.0,46.0309,46.3491,45.9271,46.2315,1566400.0
2010-05-11 09:30:00,66.03,67.2,65.96,66.43,419700.0,45.6781,46.4875,45.6297,45.9548,419700.0
2010-05-11 09:40:00,66.44,66.69,66.13,66.38,422600.0,45.9617,46.1347,45.7473,45.9202,422600.0
2010-05-11 09:50:00,66.39,67.11,66.38,66.72,441000.0,45.9271,46.4252,45.9202,46.1554,441000.0
2010-05-11 10:00:00,66.71,67.01,66.5,66.55,208300.0,46.1485,46.356,46.0032,46.0378,208300.0
2010-05-11 10:10:00,66.58,66.87,66.51,66.62,211300.0,46.0586,46.2592,46.0101,46.0862,211300.0
2010-05-11 10:20:00,66.62,67.06,66.61,66.87,187100.0,46.0862,46.3906,46.0793,46.2592,187100.0
2010-05-11 10:30:00,66.89,66.9,66.62,66.88,184800.0,46.273,46.2799,46.0862,46.2661,184800.0
2010-05-11 10:40:00,66.89,67.02,66.76,67.0,178400.0,46.273,46.363,46.1831,46.3491,178400.0
2010-05-11 10:50:00,67.02,67.02,66.77,66.79,111900.0,46.363,46.363,46.19,46.2038,111900.0
2010-05-11 11:00:00,66.79,67.19,66.75,67.16,215100.0,46.2038,46.4806,46.1762,46.4598,215100.0
2010-05-11 11:10:00,67.17,67.28,66.97,67.08,223700.0,46.4667,46.5428,46.3284,46.4045,223700.0
2010-05-11 11:20:00,67.08,67.19,66.86,67.17,184500.0,46.4045,46.4806,46.2523,46.4667,184500.0
2010-05-11 11:30:00,67.17,67.31,67.0,67.27,300700.0,46.4667,46.5636,46.3491,46.5359,300700.0
2010-05-11 11:40:00,67.26,67.49,67.21,67.31,213800.0,46.529,46.6881,46.4944,46.5636,213800.0
2010-05-11 11:50:00,67.3,67.47,67.16,67.44,245900.0,46.5566,46.6743,46.4598,46.6535,245900.0
2010-05-11 12:00:00,67.44,67.63,67.35,67.49,334200.0,46.6535,46.7849,46.5912,46.6881,334200.0
2010-05-11 12:10:00,67.49,67.6,67.36,67.55,174900.0,46.6881,46.7642,46.5982,46.7296,174900.0
2010-05-11 12:20:00,67.55,67.61,67.47,67.54,311000.0,46.7296,46.7711,46.6743,46.7227,311000.0
2010-05-11 12:30:00,67.54,67.74,67.5,67.61,279000.0,46.7227,46.861,46.695,46.7711,279000.0
2010-05-11 12:40:00,67.61,67.85,67.57,67.8,228300.0,46.7711,46.9371,46.7434,46.9025,228300.0
2010-05-11 12:50:00,67.81,67.89,67.64,67.72,217500.0,46.9095,46.9648,46.7919,46.8472,217500.0
2010-05-11 13:00:00,67.73,67.86,67.63,67.68,362000.0,46.8541,46.944,46.7849,46.8195,362000.0
2010-05-11 13:10:00,67.68,67.74,67.5,67.52,328600.0,46.8195,46.861,46.695,46.7088,328600.0
2010-05-11 13:20:00,67.5,67.7,67.46,67.7,248000.0,46.695,46.8334,46.6673,46.8334,248000.0
2010-05-11 13:30:00,67.7,67.82,67.62,67.71,433700.0,46.8334,46.9164,46.778,46.8403,433700.0
2010-05-11 13:40:00,67.69,67.87,67.51,67.8,353500.0,46.8264,46.951,46.7019,46.9025,353500.0
2010-05-11 13:50:00,67.82,67.85,67.6,67.6,191400.0,46.9164,46.9371,46.7642,46.7642,191400.0
2010-05-11 14:00:00,67.61,67.7,67.42,67.48,252900.0,46.7711,46.8334,46.6397,46.6812,252900.0
2010-05-11 14:10:00,67.47,67.47,67.1,67.18,288200.0,46.6743,46.6743,46.4183,46.4736,288200.0
2010-05-11 14:20:00,67.18,67.44,67.17,67.32,227100.0,46.4736,46.6535,46.4667,46.5705,227100.0
2010-05-11 14:30:00,67.32,67.35,66.97,67.13,470800.0,46.5705,46.5912,46.3284,46.439,470800.0
2010-05-11 14:40:00,67.12,67.52,67.04,67.37,253800.0,46.4321,46.7088,46.3768,46.6051,253800.0
2010-05-11 14:50:00,67.38,67.38,67.05,67.13,170700.0,46.612,46.612,46.3837,46.439,170700.0
2010-05-11 15:00:00,67.14,67.16,66.82,66.87,306600.0,46.446,46.4598,46.2246,46.2592,306600.0
2010-05-11 15:10:00,66.86,66.99,66.75,66.8,262100.0,46.2523,46.3422,46.1762,46.2108,262100.0
2010-05-11 15:20:00,66.8,67.06,66.71,66.97,256300.0,46.2108,46.3906,46.1485,46.3284,256300.0
2010-05-11 15:30:00,66.96,67.14,66.7,67.08,425500.0,46.3214,46.446,46.1416,46.4045,425500.0
2010-05-11 15:40:00,67.08,67.12,66.84,66.9,340400.0,46.4045,46.4321,46.2384,46.2799,340400.0
2010-05-11 15:50:00,66.9,66.98,66.76,66.81,505000.0,46.2799,46.3353,46.1831,46.2177,505000.0
2010-05-12 09:30:00,67.31,67.65,66.76,66.96,808500.0,46.5636,46.7988,46.1831,46.3214,808500.0
2010-05-12 09:40:00,66.97,67.18,66.73,66.94,448200.0,46.3284,46.4736,46.1623,46.3076,448200.0
2010-05-12 09:50:00,66.95,67.07,66.6,67.06,415000.0,46.3145,46.3975,46.0724,46.3906,415000.0
2010-05-12 10:00:00,67.06,67.07,66.63,66.72,416300.0,46.3906,46.3975,46.0932,46.1554,416300.0
2010-05-12 10:10:00,66.72,66.89,66.63,66.71,218600.0,46.1554,46.273,46.0932,46.1485,218600.0
2010-05-12 10:20:00,66.71,66.91,66.66,66.87,192400.0,46.1485,46.2869,46.1139,46.2592,192400.0
2010-05-12 10:30:00,66.89,67.0,66.41,66.51,421600.0,46.273,46.3491,45.941,46.0101,421600.0
2010-05-12 10:40:00,66.53,66.94,66.48,66.84,260700.0,46.024,46.3076,45.9894,46.2384,260700.0
2010-05-12 10:50:00,66.83,66.92,66.64,66.68,175300.0,46.2315,46.2938,46.1001,46.1277,175300.0
2010-05-12 11:00:00,66.68,67.08,66.61,67.01,252900.0,46.1277,46.4045,46.0793,46.356,252900.0
2010-05-12 11:10:00,66.99,67.01,66.42,66.46,217800.0,46.3422,46.356,45.9479,45.9756,217800.0
2010-05-12 11:20:00,66.47,66.53,66.05,66.1,277000.0,45.9825,46.024,45.6919,45.7265,277000.0
2010-05-12 11:30:00,66.1,66.32,66.06,66.13,303100.0,45.7265,45.8787,45.6988,45.7473,303100.0
2010-05-12 11:40:00,66.13,66.19,65.84,65.86,271400.0,45.7473,45.7888,45.5467,45.5605,271400.0
2010-05-12 11:50:00,65.87,66.03,65.61,66.03,420300.0,45.5674,45.6781,45.3875,45.6781,420300.0
2010-05-12 12:00:00,66.02,66.32,65.98,66.25,149400.0,45.6712,45.8787,45.6435,45.8303,149400.0
2010-05-12 12:10:00,66.27,66.47,66.24,66.43,137100.0,45.8441,45.9825,45.8234,45.9548,137100.0
2010-05-12 12:20:00,66.43,66.5,66.19,66.5,121700.0,45.9548,46.0032,45.7888,46.0032,121700.0
2010-05-12 12:30:00,66.49,66.53,66.36,66.5,153600.0,45.9963,46.024,45.9064,46.0032,153600.0
2010-05-12 12:40:00,66.51,66.56,66.43,66.54,167000.0,46.0101,46.0447,45.9548,46.0309,167000.0
2010-05-12 12:50:00,66.53,66.62,66.48,66.58,198700.0,46.024,46.0862,45.9894,46.0586,198700.0
2010-05-12 13:00:00,66.57,66.66,66.51,66.55,227000.0,46.0517,46.1139,46.0101,46.0378,227000.0
2010-05-12 13:10:00,66.55,66.67,66.51,66.53,171100.0,46.0378,46.1208,46.0101,46.024,171100.0
2010-05-12 13:20:00,66.52,66.55,66.36,66.41,157300.0,46.0171,46.0378,45.9064,45.941,157300.0
2010-05-12 13:30:00,66.42,66.51,66.33,66.35,175200.0,45.9479,46.0101,45.8856,45.8995,175200.0
2010-05-12 13:40:00,66.34,66.36,66.08,66.21,236200.0,45.8925,45.9064,45.7127,45.8026,236200.0
2010-05-12 13:50:00,66.21,66.24,66.03,66.06,233400.0,45.8026,45.8234,45.6781,45.6988,233400.0
2010-05-12 14:00:00,66.05,66.33,66.02,66.31,203300.0,45.6919,45.8856,45.6712,45.8718,203300.0
2010-05-12 14:10:00,66.29,66.6,66.26,66.55,147900.0,45.858,46.0724,45.8372,46.0378,147900.0
2010-05-12 14:20:00,66.55,66.66,66.43,66.66,232400.0,46.0378,46.1139,45.9548,46.1139,232400.0
2010-05-12 14:30:00,66.66,66.67,66.47,66.48,164100.0,46.1139,46.1208,45.9825,45.9894,164100.0
2010-05-12 14:40:00,66.48,66.6,66.44,66.53,129000.0,45.9894,46.0724,45.9617,46.024,129000.0
2010-05-12 14:50:00,66.52,66.59,66.44,66.57,329400.0,46.0171,46.0655,45.9617,46.0517,329400.0
2010-05-12 15:00:00,66.57,66.78,66.54,66.65,233600.0,46.0517,46.1969,46.0309,46.107,233600.0
2010-05-12 15:10:00,66.65,66.65,66.32,66.39,278400.0,46.107,46.107,45.8787,45.9271,278400.0
2010-05-12 15:20:00,66.38,66.61,66.38,66.5,235600.0,45.9202,46.0793,45.9202,46.0032,235600.0
2010-05-12 15:30:00,66.5,66.57,66.32,66.4,400300.0,46.0032,46.0517,45.8787,45.934,400300.0
2010-05-12 15:40:00,66.4,66.6,66.35,66.57,437300.0,45.934,46.0724,45.8995,46.0517,437300.0
2010-05-12 15:50:00,66.57,66.75,66.54,66.63,926100.0,46.0517,46.1762,46.0309,46.0932,926100.0
2010-05-13 09:30:00,67.07,67.27,66.16,66.29,400500.0,46.3975,46.5359,45.768,45.858,400500.0
2010-05-13 09:40:00,66.27,66.7,65.98,66.58,339000.0,45.8441,46.1416,45.6435,46.0586,339000.0
2010-05-13 09:50:00,66.55,67.12,66.44,66.84,360600.0,46.0378,46.4321,45.9617,46.2384,360600.0
2010-05-13 10:00:00,66.84,67.14,66.8,67.03,317800.0,46.2384,46.446,46.2108,46.3699,317800.0
2010-05-13 10:10:00,67.04,67.34,66.9,67.33,217000.0,46.3768,46.5843,46.2799,46.5774,217000.0
2010-05-13 10:20:00,67.35,67.44,67.1,67.24,175600.0,46.5912,46.6535,46.4183,46.5151,175600.0
2010-05-13 10:30:00,67.24,67.93,67.15,67.83,271600.0,46.5151,46.9925,46.4529,46.9233,271600.0
2010-05-13 10:40:00,67.83,67.95,67.77,67.85,331000.0,46.9233,47.0063,46.8818,46.9371,331000.0
2010-05-13 10:50:00,67.86,67.87,67.36,67.46,287500.0,46.944,46.951,46.5982,46.6673,287500.0
2010-05-13 11:00:00,67.46,67.49,67.21,67.33,288500.0,46.6673,46.6881,46.4944,46.5774,288500.0
2010-05-13 11:10:00,67.32,67.69,67.3,67.69,189000.0,46.5705,46.8264,46.5566,46.8264,189000.0
2010-05-13 11:20:00,67.67,67.83,67.64,67.74,215700.0,46.8126,46.9233,46.7919,46.861,215700.0
2010-05-13 11:30:00,67.74,67.83,67.6,67.64,241200.0,46.861,46.9233,46.7642,46.7919,241200.0
2010-05-13 11:40:00,67.64,67.7,67.53,67.61,142400.0,46.7919,46.8334,46.7158,46.7711,142400.0
2010-05-13 11:50:00,67.6,67.65,67.35,67.36,263700.0,46.7642,46.7988,46.5912,46.5982,263700.0
2010-05-13 12:00:00,67.36,67.48,67.28,67.29,199100.0,46.5982,46.6812,46.5428,46.5497,199100.0
2010-05-13 12:10:00,67.3,67.55,67.28,67.5,149300.0,46.5566,46.7296,46.5428,46.695,149300.0
2010-05-13 12:20:00,67.49,67.8,67.48,67.75,129900.0,46.6881,46.9025,46.6812,46.8679,129900.0
2010-05-13 12:30:00,67.76,67.9,67.72,67.87,158600.0,46.8749,46.9717,46.8472,46.951,158600.0
2010-05-13 12:40:00,67.86,68.12,67.8,67.97,239400.0,46.944,47.1239,46.9025,47.0201,239400.0
2010-05-13 12:50:00,67.95,68.04,67.85,67.87,132800.0,47.0063,47.0686,46.9371,46.951,132800.0
2010-05-13 13:00:00,67.86,67.87,67.66,67.71,91900.0,46.944,46.951,46.8057,46.8403,91900.0
2010-05-13 13:10:00,67.71,68.1,67.69,68.07,237300.0,46.8403,47.1101,46.8264,47.0893,237300.0
2010-05-13 13:20:00,68.06,68.12,67.95,67.98,125500.0,47.0824,47.1239,47.0063,47.0271,125500.0
2010-05-13 13:30:00,68.0,68.12,67.94,68.04,149300.0,47.0409,47.1239,46.9994,47.0686,149300.0
2010-05-13 13:40:00,68.04,68.12,67.91,68.08,184100.0,47.0686,47.1239,46.9786,47.0962,184100.0
2010-05-13 13:50:00,68.09,68.14,68.0,68.11,150200.0,47.1032,47.1377,47.0409,47.117,150200.0
2010-05-13 14:00:00,68.11,68.32,68.09,68.2,222700.0,47.117,47.2623,47.1032,47.1792,222700.0
2010-05-13 14:10:00,68.21,68.29,68.09,68.16,120400.0,47.1862,47.2415,47.1032,47.1516,120400.0
2010-05-13 14:20:00,68.17,68.17,67.78,67.86,205600.0,47.1585,47.1585,46.8887,46.944,205600.0
2010-05-13 14:30:00,67.87,67.96,67.73,67.92,167800.0,46.951,47.0132,46.8541,46.9856,167800.0
2010-05-13 14:40:00,67.91,67.93,67.55,67.56,176000.0,46.9786,46.9925,46.7296,46.7365,176000.0
2010-05-13 14:50:00,67.56,67.58,67.41,67.56,134500.0,46.7365,46.7503,46.6327,46.7365,134500.0
2010-05-13 15:00:00,67.56,67.7,67.5,67.53,257900.0,46.7365,46.8334,46.695,46.7158,257900.0
2010-05-13 15:10:00,67.53,67.56,67.08,67.1,319700.0,46.7158,46.7365,46.4045,46.4183,319700.0
2010-05-13 15:20:00,67.09,67.32,67.08,67.24,194000.0,46.4114,46.5705,46.4045,46.5151,194000.0
2010-05-13 15:30:00,67.23,67.31,66.97,67.06,369000.0,46.5082,46.5636,46.3284,46.3906,369000.0
2010-05-13 15:40:00,67.06,67.25,66.9,67.2,407500.0,46.3906,46.5221,46.2799,46.4875,407500.0
2010-05-13 15:50:00,67.19,67.38,66.94,66.94,744100.0,46.4806,46.612,46.3076,46.3076,744100.0
2010-05-14 09:30:00,66.54,66.68,65.56,65.61,668600.0,46.0309,46.1277,45.353,45.3875,668600.0
2010-05-14 09:40:00,65.6,65.63,65.03,65.47,747200.0,45.3806,45.4014,44.9863,45.2907,747200.0
2010-05-14 09:50:00,65.46,65.71,65.25,65.4,198600.0,45.2838,45.4567,45.1385,45.2423,198600.0
2010-05-14 10:00:00,65.39,65.41,64.89,65.23,517600.0,45.2354,45.2492,44.8895,45.1247,517600.0
2010-05-14 10:10:00,65.23,65.55,65.11,65.21,269600.0,45.1247,45.346,45.0417,45.1108,269600.0
2010-05-14 10:20:00,65.2,65.63,65.12,65.43,282400.0,45.1039,45.4014,45.0486,45.263,282400.0
2010-05-14 10:30:00,65.44,65.58,65.12,65.18,226700.0,45.2699,45.3668,45.0486,45.0901,226700.0
2010-05-14 10:40:00,65.19,65.43,65.07,65.41,210900.0,45.097,45.263,45.014,45.2492,210900.0
2010-05-14 10:50:00,65.4,65.51,65.22,65.3,119400.0,45.2423,45.3184,45.1178,45.1731,119400.0
2010-05-14 11:00:00,65.29,65.31,64.7,64.82,285200.0,45.1662,45.18,44.758,44.841,285200.0
2010-05-14 11:10:00,64.82,64.96,64.5,64.58,256600.0,44.841,44.9379,44.6197,44.675,256600.0
2010-05-14 11:20:00,64.55,64.8,64.22,64.73,378000.0,44.6543,44.8272,44.426,44.7788,378000.0
2010-05-14 11:30:00,64.74,64.92,64.64,64.65,218700.0,44.7857,44.9102,44.7165,44.7234,218700.0
2010-05-14 11:40:00,64.66,64.76,64.4,64.58,311700.0,44.7304,44.7995,44.5505,44.675,311700.0
2010-05-14 11:50:00,64.56,64.73,64.37,64.6,334600.0,44.6612,44.7788,44.5297,44.6888,334600.0
2010-05-14 12:00:00,64.59,64.67,64.13,64.26,320400.0,44.6819,44.7373,44.3637,44.4536,320400.0
2010-05-14 12:10:00,64.28,64.49,64.2,64.48,344500.0,44.4675,44.6128,44.4121,44.6058,344500.0
2010-05-14 12:20:00,64.47,64.68,64.31,64.51,170100.0,44.5989,44.7442,44.4882,44.6266,170100.0
2010-05-14 12:30:00,64.52,64.61,64.47,64.61,179700.0,44.6335,44.6958,44.5989,44.6958,179700.0
2010-05-14 12:40:00,64.6,64.79,64.43,64.51,220200.0,44.6888,44.8203,44.5712,44.6266,220200.0
2010-05-14 12:50:00,64.5,64.77,64.5,64.71,145000.0,44.6197,44.8065,44.6197,44.7649,145000.0
2010-05-14 13:00:00,64.71,64.81,64.55,64.68,172600.0,44.7649,44.8341,44.6543,44.7442,172600.0
2010-05-14 13:10:00,64.68,64.75,64.38,64.39,146000.0,44.7442,44.7926,44.5367,44.5436,146000.0
2010-05-14 13:20:00,64.4,64.68,64.39,64.47,135800.0,44.5505,44.7442,44.5436,44.5989,135800.0
2010-05-14 13:30:00,64.47,64.55,64.25,64.35,188100.0,44.5989,44.6543,44.4467,44.5159,188100.0
2010-05-14 13:40:00,64.36,64.5,64.26,64.4,173000.0,44.5228,44.6197,44.4536,44.5505,173000.0
2010-05-14 13:50:00,64.4,64.5,64.25,64.39,297900.0,44.5505,44.6197,44.4467,44.5436,297900.0
2010-05-14 14:00:00,64.4,64.52,64.26,64.29,135100.0,44.5505,44.6335,44.4536,44.4744,135100.0
2010-05-14 14:10:00,64.29,64.31,64.02,64.09,258400.0,44.4744,44.4882,44.2876,44.336,258400.0
2010-05-14 14:20:00,64.1,64.45,64.08,64.29,272300.0,44.343,44.5851,44.3291,44.4744,272300.0
2010-05-14 14:30:00,64.29,64.49,64.18,64.41,164100.0,44.4744,44.6128,44.3983,44.5574,164100.0
2010-05-14 14:40:00,64.42,64.49,64.35,64.46,121900.0,44.5643,44.6128,44.5159,44.592,121900.0
2010-05-14 14:50:00,64.46,64.54,64.2,64.26,134200.0,44.592,44.6473,44.4121,44.4536,134200.0
2010-05-14 15:00:00,64.27,64.4,64.19,64.34,267800.0,44.4606,44.5505,44.4052,44.509,267800.0
2010-05-14 15:10:00,64.34,64.47,64.09,64.13,263800.0,44.509,44.5989,44.336,44.3637,263800.0
2010-05-14 15:20:00,64.12,64.27,64.02,64.21,279700.0,44.3568,44.4606,44.2876,44.4191,279700.0
2010-05-14 15:30:00,64.22,64.35,64.21,64.29,268800.0,44.426,44.5159,44.4191,44.4744,268800.0
2010-05-14 15:40:00,64.29,64.61,64.26,64.57,597700.0,44.4744,44.6958,44.4536,44.6681,597700.0
2010-05-14 15:50:00,64.58,65.03,64.55,64.88,1221800.0,44.675,44.9863,44.6543,44.8825,1221800.0
2010-05-17 09:30:00,65.08,65.39,64.9,64.94,506300.0,45.0209,45.2354,44.8964,44.9241,506300.0
2010-05-17 09:40:00,64.95,65.06,64.51,64.7,241300.0,44.931,45.0071,44.6266,44.758,241300.0
2010-05-17 09:50:00,64.73,64.96,64.32,64.47,239300.0,44.7788,44.9379,44.4952,44.5989,239300.0
2010-05-17 10:00:00,64.46,64.5,64.15,64.18,324500.0,44.592,44.6197,44.3775,44.3983,324500.0
2010-05-17 10:10:00,64.19,64.49,64.17,64.41,216000.0,44.4052,44.6128,44.3914,44.5574,216000.0
2010-05-17 10:20:00,64.41,64.43,64.0,64.07,262100.0,44.5574,44.5712,44.2738,44.3222,262100.0
2010-05-17 10:30:00,64.07,64.13,63.83,63.91,289100.0,44.3222,44.3637,44.1562,44.2115,289100.0
2010-05-17 10:40:00,63.9,63.99,63.68,63.74,245800.0,44.2046,44.2669,44.0524,44.0939,245800.0
2010-05-17 10:50:00,63.73,63.96,63.63,63.68,274000.0,44.087,44.2461,44.0178,44.0524,274000.0
2010-05-17 11:00:00,63.66,63.72,63.42,63.56,221300.0,44.0386,44.0801,43.8726,43.9694,221300.0
2010-05-17 11:10:00,63.58,63.58,63.05,63.09,410700.0,43.9832,43.9832,43.6166,43.6443,410700.0
2010-05-17 11:20:00,63.09,63.3,62.97,63.27,449600.0,43.6443,43.7895,43.5613,43.7688,449600.0
2010-05-17 11:30:00,63.27,63.46,63.21,63.38,286900.0,43.7688,43.9002,43.7273,43.8449,286900.0
2010-05-17 11:40:00,63.37,63.52,63.08,63.17,187800.0,43.838,43.9417,43.6373,43.6996,187800.0
2010-05-17 11:50:00,63.16,63.17,62.88,62.97,358000.0,43.6927,43.6996,43.499,43.5613,358000.0
2010-05-17 12:00:00,62.98,62.98,62.55,62.79,467100.0,43.5682,43.5682,43.2707,43.4367,467100.0
2010-05-17 12:10:00,62.8,63.01,62.71,62.74,326900.0,43.4436,43.5889,43.3814,43.4021,326900.0
2010-05-17 12:20:00,62.75,62.92,62.64,62.66,328300.0,43.4091,43.5267,43.333,43.3468,328300.0
2010-05-17 12:30:00,62.65,62.88,62.65,62.77,174500.0,43.3399,43.499,43.3399,43.4229,174500.0
2010-05-17 12:40:00,62.78,62.93,62.61,62.84,145800.0,43.4298,43.5336,43.3122,43.4713,145800.0
2010-05-17 12:50:00,62.83,62.85,62.51,62.52,207500.0,43.4644,43.4782,43.243,43.25,207500.0
2010-05-17 13:00:00,62.53,62.72,62.5,62.7,147200.0,43.2569,43.3883,43.2361,43.3745,147200.0
2010-05-17 13:10:00,62.71,63.06,62.64,63.06,217300.0,43.3814,43.6235,43.333,43.6235,217300.0
2010-05-17 13:20:00,63.04,63.22,62.97,63.2,307600.0,43.6097,43.7342,43.5613,43.7204,307600.0
2010-05-17 13:30:00,63.19,63.51,63.16,63.42,325400.0,43.7134,43.9348,43.6927,43.8726,325400.0
2010-05-17 13:40:00,63.42,63.44,63.06,63.15,189700.0,43.8726,43.8864,43.6235,43.6858,189700.0
2010-05-17 13:50:00,63.15,63.29,63.0,63.28,151400.0,43.6858,43.7826,43.582,43.7757,151400.0
2010-05-17 14:00:00,63.26,63.56,63.19,63.38,246900.0,43.7619,43.9694,43.7134,43.8449,246900.0
2010-05-17 14:10:00,63.38,63.65,63.35,63.61,215300.0,43.8449,44.0317,43.8241,44.004,215300.0
2010-05-17 14:20:00,63.6,63.68,63.17,63.32,195400.0,43.9971,44.0524,43.6996,43.8034,195400.0
2010-05-17 14:30:00,63.31,63.57,63.25,63.44,193800.0,43.7965,43.9763,43.7549,43.8864,193800.0
2010-05-17 14:40:00,63.44,63.7,63.41,63.6,170800.0,43.8864,44.0662,43.8656,43.9971,170800.0
2010-05-17 14:50:00,63.61,64.1,63.6,64.07,599600.0,44.004,44.343,43.9971,44.3222,599600.0
2010-05-17 15:00:00,64.06,64.27,63.68,63.7,503900.0,44.3153,44.4606,44.0524,44.0662,503900.0
2010-05-17 15:10:00,63.7,63.88,63.67,63.71,316500.0,44.0662,44.1908,44.0455,44.0732,316500.0
2010-05-17 15:20:00,63.72,63.82,63.46,63.69,311300.0,44.0801,44.1493,43.9002,44.0593,311300.0
2010-05-17 15:30:00,63.66,64.19,63.66,64.14,497900.0,44.0386,44.4052,44.0386,44.3706,497900.0
2010-05-17 15:40:00,64.14,64.31,64.02,64.18,463100.0,44.3706,44.4882,44.2876,44.3983,463100.0
2010-05-17 15:50:00,64.2,64.29,64.06,64.2,708600.0,44.4121,44.4744,44.3153,44.4121,708600.0
2010-05-18 09:30:00,65.11,65.91,65.0,65.79,501200.0,45.0417,45.5951,44.9656,45.5121,501200.0
2010-05-18 09:40:00,65.76,66.15,65.74,66.0,498700.0,45.4913,45.7611,45.4775,45.6573,498700.0
2010-05-18 09:50:00,66.0,66.0,65.62,65.69,378100.0,45.6573,45.6573,45.3945,45.4429,378100.0
2010-05-18 10:00:00,65.69,65.93,65.62,65.79,337600.0,45.4429,45.6089,45.3945,45.5121,337600.0
2010-05-18 10:10:00,65.8,66.0,65.64,65.93,308200.0,45.519,45.6573,45.4083,45.6089,308200.0
2010-05-18 10:20:00,65.93,65.94,65.65,65.76,287100.0,45.6089,45.6158,45.4152,45.4913,287100.0
2010-05-18 10:30:00,65.77,65.83,65.5,65.51,379100.0,45.4982,45.5397,45.3114,45.3184,379100.0
2010-05-18 10:40:00,65.51,65.53,65.02,65.05,491700.0,45.3184,45.3322,44.9794,45.0001,491700.0
2010-05-18 10:50:00,65.04,65.46,64.94,65.43,425800.0,44.9932,45.2838,44.9241,45.263,425800.0
2010-05-18 11:00:00,65.43,65.54,65.25,65.45,208500.0,45.263,45.3391,45.1385,45.2769,208500.0
2010-05-18 11:10:00,65.45,65.6,65.34,65.53,173900.0,45.2769,45.3806,45.2008,45.3322,173900.0
2010-05-18 11:20:00,65.53,65.61,65.32,65.57,145900.0,45.3322,45.3875,45.1869,45.3599,145900.0
2010-05-18 11:30:00,65.58,65.61,65.11,65.14,167100.0,45.3668,45.3875,45.0417,45.0624,167100.0
2010-05-18 11:40:00,65.13,65.17,64.76,65.04,259500.0,45.0555,45.0832,44.7995,44.9932,259500.0
2010-05-18 11:50:00,65.03,65.17,64.94,64.99,141400.0,44.9863,45.0832,44.9241,44.9586,141400.0
2010-05-18 12:00:00,64.99,65.09,64.67,64.85,160500.0,44.9586,45.0278,44.7373,44.8618,160500.0
2010-05-18 12:10:00,64.84,64.97,64.77,64.86,151800.0,44.8549,44.9448,44.8065,44.8687,151800.0
2010-05-18 12:20:00,64.87,64.92,64.58,64.9,151300.0,44.8756,44.9102,44.675,44.8964,151300.0
2010-05-18 12:30:00,64.9,65.16,64.81,64.96,149800.0,44.8964,45.0762,44.8341,44.9379,149800.0
2010-05-18 12:40:00,64.94,65.42,64.94,65.26,167400.0,44.9241,45.2561,44.9241,45.1454,167400.0
2010-05-18 12:50:00,65.26,65.31,64.83,64.88,153300.0,45.1454,45.18,44.848,44.8825,153300.0
2010-05-18 13:00:00,64.86,64.99,64.47,64.57,327400.0,44.8687,44.9586,44.5989,44.6681,327400.0
2010-05-18 13:10:00,64.55,64.87,64.46,64.65,378500.0,44.6543,44.8756,44.592,44.7234,378500.0
2010-05-18 13:20:00,64.65,65.11,64.62,64.88,324400.0,44.7234,45.0417,44.7027,44.8825,324400.0
2010-05-18 13:30:00,64.87,65.06,64.53,64.61,220700.0,44.8756,45.0071,44.6404,44.6958,220700.0
2010-05-18 13:40:00,64.62,64.63,64.31,64.48,356500.0,44.7027,44.7096,44.4882,44.6058,356500.0
2010-05-18 13:50:00,64.48,64.51,64.15,64.16,280200.0,44.6058,44.6266,44.3775,44.3845,280200.0
2010-05-18 14:00:00,64.19,64.34,63.99,64.25,283200.0,44.4052,44.509,44.2669,44.4467,283200.0
2010-05-18 14:10:00,64.25,64.45,64.17,64.2,137800.0,44.4467,44.5851,44.3914,44.4121,137800.0
2010-05-18 14:20:00,64.2,64.21,63.88,64.09,252700.0,44.4121,44.4191,44.1908,44.336,252700.0
2010-05-18 14:30:00,64.1,64.1,63.54,63.69,240800.0,44.343,44.343,43.9556,44.0593,240800.0
2010-05-18 14:40:00,63.65,64.08,63.5,63.9,326200.0,44.0317,44.3291,43.9279,44.2046,326200.0
2010-05-18 14:50:00,63.91,63.97,63.74,63.76,335000.0,44.2115,44.253,44.0939,44.1078,335000.0
2010-05-18 15:00:00,63.77,63.84,63.45,63.76,508900.0,44.1147,44.1631,43.8933,44.1078,508900.0
2010-05-18 15:10:00,63.75,64.01,63.67,63.92,321400.0,44.1008,44.2807,44.0455,44.2184,321400.0
2010-05-18 15:20:00,63.92,64.0,63.56,63.58,238300.0,44.2184,44.2738,43.9694,43.9832,238300.0
2010-05-18 15:30:00,63.58,63.72,63.46,63.66,503200.0,43.9832,44.0801,43.9002,44.0386,503200.0
2010-05-18 15:40:00,63.66,63.88,63.5,63.67,1113300.0,44.0386,44.1908,43.9279,44.0455,1113300.0
2010-05-18 15:50:00,63.68,63.96,63.62,63.76,758900.0,44.0524,44.2461,44.0109,44.1078,758900.0
2010-05-19 09:30:00,63.45,63.67,63.12,63.65,543400.0,43.8933,44.0455,43.665,44.0317,543400.0
2010-05-19 09:40:00,63.67,64.41,63.57,64.16,441300.0,44.0455,44.5574,43.9763,44.3845,441300.0
2010-05-19 09:50:00,64.16,64.32,63.72,63.92,359500.0,44.3845,44.4952,44.0801,44.2184,359500.0
2010-05-19 10:00:00,63.92,63.96,63.35,63.49,400900.0,44.2184,44.2461,43.8241,43.921,400900.0
2010-05-19 10:10:00,63.5,63.51,62.56,62.79,405700.0,43.9279,43.9348,43.2776,43.4367,405700.0
2010-05-19 10:20:00,62.79,63.28,62.37,63.26,448600.0,43.4367,43.7757,43.1462,43.7619,448600.0
2010-05-19 10:30:00,63.29,63.6,62.78,62.86,362800.0,43.7826,43.9971,43.4298,43.4852,362800.0
2010-05-19 10:40:00,62.86,63.04,62.52,62.61,257000.0,43.4852,43.6097,43.25,43.3122,257000.0
2010-05-19 10:50:00,62.62,62.95,62.5,62.91,312900.0,43.3191,43.5474,43.2361,43.5197,312900.0
2010-05-19 11:00:00,62.89,62.92,62.59,62.69,257400.0,43.5059,43.5267,43.2984,43.3676,257400.0
2010-05-19 11:10:00,62.66,62.67,62.38,62.53,286500.0,43.3468,43.3537,43.1531,43.2569,286500.0
2010-05-19 11:20:00,62.54,62.58,62.06,62.23,333200.0,43.2638,43.2915,42.9317,43.0493,333200.0
2010-05-19 11:30:00,62.23,62.42,62.05,62.16,225900.0,43.0493,43.1808,42.9248,43.0009,225900.0
2010-05-19 11:40:00,62.15,62.18,61.72,61.72,351500.0,42.994,43.0147,42.6965,42.6965,351500.0
2010-05-19 11:50:00,61.72,61.95,61.64,61.87,564000.0,42.6965,42.8556,42.6412,42.8003,564000.0
2010-05-19 12:00:00,61.85,62.0,61.78,61.88,291000.0,42.7865,42.8902,42.738,42.8072,291000.0
2010-05-19 12:10:00,61.88,62.01,61.67,61.76,302100.0,42.8072,42.8971,42.6619,42.7242,302100.0
2010-05-19 12:20:00,61.76,62.23,61.71,61.99,275800.0,42.7242,43.0493,42.6896,42.8833,275800.0
2010-05-19 12:30:00,62.0,62.25,61.96,62.24,231900.0,42.8902,43.0632,42.8626,43.0563,231900.0
2010-05-19 12:40:00,62.24,62.27,61.9,61.93,148800.0,43.0563,43.077,42.821,42.8418,148800.0
2010-05-19 12:50:00,61.94,62.36,61.93,62.35,253800.0,42.8487,43.1393,42.8418,43.1323,253800.0
2010-05-19 13:00:00,62.34,62.55,62.21,62.4,468600.0,43.1254,43.2707,43.0355,43.1669,468600.0
2010-05-19 13:10:00,62.41,62.48,62.14,62.24,206300.0,43.1739,43.2223,42.9871,43.0563,206300.0
2010-05-19 13:20:00,62.24,62.72,62.2,62.44,309900.0,43.0563,43.3883,43.0286,43.1946,309900.0
2010-05-19 13:30:00,62.48,62.48,62.04,62.19,239200.0,43.2223,43.2223,42.9179,43.0217,239200.0
2010-05-19 13:40:00,62.19,62.6,62.17,62.6,271800.0,43.0217,43.3053,43.0078,43.3053,271800.0
2010-05-19 13:50:00,62.6,62.62,62.24,62.32,296400.0,43.3053,43.3191,43.0563,43.1116,296400.0
2010-05-19 14:00:00,62.31,62.66,62.12,62.38,339200.0,43.1047,43.3468,42.9732,43.1531,339200.0
2010-05-19 14:10:00,62.39,62.48,62.23,62.27,294200.0,43.16,43.2223,43.0493,43.077,294200.0
2010-05-19 14:20:00,62.28,62.37,62.0,62.26,252500.0,43.0839,43.1462,42.8902,43.0701,252500.0
2010-05-19 14:30:00,62.26,62.37,62.15,62.18,261100.0,43.0701,43.1462,42.994,43.0147,261100.0
2010-05-19 14:40:00,62.18,62.9,62.18,62.89,576500.0,43.0147,43.5128,43.0147,43.5059,576500.0
2010-05-19 14:50:00,62.89,62.99,62.61,62.76,558800.0,43.5059,43.5751,43.3122,43.416,558800.0
2010-05-19 15:00:00,62.75,62.83,62.37,62.37,335400.0,43.4091,43.4644,43.1462,43.1462,335400.0
2010-05-19 15:10:00,62.37,62.54,62.22,62.47,360300.0,43.1462,43.2638,43.0424,43.2154,360300.0
2010-05-19 15:20:00,62.45,62.59,62.27,62.49,361300.0,43.2015,43.2984,43.077,43.2292,361300.0
2010-05-19 15:30:00,62.5,62.77,62.32,62.7,418800.0,43.2361,43.4229,43.1116,43.3745,418800.0
2010-05-19 15:40:00,62.69,62.82,62.58,62.66,637600.0,43.3676,43.4575,43.2915,43.3468,637600.0
2010-05-19 15:50:00,62.7,62.82,62.55,62.59,978400.0,43.3745,43.4575,43.2707,43.2984,978400.0
2010-05-20 09:30:00,60.92,61.16,60.34,60.72,620500.0,42.1431,42.3091,41.7419,42.0048,620500.0
2010-05-20 09:40:00,60.71,60.72,60.12,60.51,834400.0,41.9978,42.0048,41.5897,41.8595,834400.0
2010-05-20 09:50:00,60.51,60.61,60.18,60.26,506500.0,41.8595,41.9287,41.6312,41.6865,506500.0
2010-05-20 10:00:00,60.27,60.27,59.8,59.83,821100.0,41.6935,41.6935,41.3683,41.3891,821100.0
2010-05-20 10:10:00,59.84,59.98,59.56,59.82,477000.0,41.396,41.4928,41.2023,41.3822,477000.0
2010-05-20 10:20:00,59.83,59.85,59.11,59.39,755300.0,41.3891,41.4029,40.891,41.0847,755300.0
2010-05-20 10:30:00,59.37,60.0,59.36,59.82,477300.0,41.0709,41.5067,41.0639,41.3822,477300.0
2010-05-20 10:40:00,59.82,59.98,59.7,59.81,310100.0,41.3822,41.4928,41.2991,41.3752,310100.0
2010-05-20 10:50:00,59.83,60.07,59.64,59.7,466200.0,41.3891,41.5551,41.2576,41.2991,466200.0
2010-05-20 11:00:00,59.69,60.3,59.67,60.22,380500.0,41.2922,41.7142,41.2784,41.6589,380500.0
2010-05-20 11:10:00,60.23,60.29,59.97,59.99,285200.0,41.6658,41.7073,41.4859,41.4998,285200.0
2010-05-20 11:20:00,60.0,60.66,59.93,60.64,389200.0,41.5067,41.9632,41.4582,41.9494,389200.0
2010-05-20 11:30:00,60.64,60.68,60.38,60.53,275800.0,41.9494,41.9771,41.7695,41.8733,275800.0
2010-05-20 11:40:00,60.51,60.58,60.14,60.15,204700.0,41.8595,41.9079,41.6035,41.6104,204700.0
2010-05-20 11:50:00,60.14,60.4,60.04,60.11,391700.0,41.6035,41.7834,41.5343,41.5828,391700.0
2010-05-20 12:00:00,60.12,60.56,59.95,60.5,239800.0,41.5897,41.8941,41.4721,41.8526,239800.0
2010-05-20 12:10:00,60.5,60.52,59.97,60.17,228400.0,41.8526,41.8664,41.4859,41.6243,228400.0
2010-05-20 12:20:00,60.2,60.33,60.05,60.06,204800.0,41.645,41.735,41.5413,41.5482,204800.0
2010-05-20 12:30:00,60.08,60.14,59.77,60.14,169400.0,41.562,41.6035,41.3476,41.6035,169400.0
2010-05-20 12:40:00,60.14,60.15,59.65,59.66,245700.0,41.6035,41.6104,41.2645,41.2715,245700.0
2010-05-20 12:50:00,59.66,59.68,58.97,59.01,654800.0,41.2715,41.2853,40.7941,40.8218,654800.0
2010-05-20 13:00:00,59.02,59.66,58.93,59.64,508600.0,40.8287,41.2715,40.7665,41.2576,508600.0
2010-05-20 13:10:00,59.64,59.79,59.52,59.64,452700.0,41.2576,41.3614,41.1746,41.2576,452700.0
2010-05-20 13:20:00,59.62,59.91,59.55,59.76,595200.0,41.2438,41.4444,41.1954,41.3406,595200.0
2010-05-20 13:30:00,59.75,60.0,59.56,59.57,718500.0,41.3337,41.5067,41.2023,41.2092,718500.0
2010-05-20 13:40:00,59.58,59.9,59.58,59.67,332800.0,41.2161,41.4375,41.2161,41.2784,332800.0
2010-05-20 13:50:00,59.67,59.8,59.37,59.51,438300.0,41.2784,41.3683,41.0709,41.1677,438300.0
2010-05-20 14:00:00,59.5,59.6,59.13,59.36,438200.0,41.1608,41.23,40.9048,41.0639,438200.0
2010-05-20 14:10:00,59.35,59.99,59.34,59.94,429300.0,41.057,41.4998,41.0501,41.4652,429300.0
2010-05-20 14:20:00,59.93,60.33,59.79,60.08,624900.0,41.4582,41.735,41.3614,41.562,624900.0
2010-05-20 14:30:00,60.07,60.43,59.93,60.35,454500.0,41.5551,41.8041,41.4582,41.7488,454500.0
2010-05-20 14:40:00,60.35,60.55,60.17,60.4,487300.0,41.7488,41.8871,41.6243,41.7834,487300.0
2010-05-20 14:50:00,60.38,60.76,60.13,60.16,491600.0,41.7695,42.0324,41.5966,41.6174,491600.0
2010-05-20 15:00:00,60.17,60.34,59.9,60.12,291700.0,41.6243,41.7419,41.4375,41.5897,291700.0
2010-05-20 15:10:00,60.12,60.13,59.85,60.06,227100.0,41.5897,41.5966,41.4029,41.5482,227100.0
2010-05-20 15:20:00,60.07,60.27,59.91,60.11,320800.0,41.5551,41.6935,41.4444,41.5828,320800.0
2010-05-20 15:30:00,60.11,60.33,59.95,60.02,502800.0,41.5828,41.735,41.4721,41.5205,502800.0
2010-05-20 15:40:00,60.04,60.11,59.58,59.79,694900.0,41.5343,41.5828,41.2161,41.3614,694900.0
2010-05-20 15:50:00,59.79,59.83,59.22,59.24,1166700.0,41.3614,41.3891,40.9671,40.9809,1166700.0
2010-05-21 09:30:00,57.73,58.8,57.55,58.21,2896100.0,39.9363,40.6765,39.8118,40.2684,2896100.0
2010-05-21 09:40:00,58.17,58.93,57.95,58.85,722400.0,40.2407,40.7665,40.0885,40.7111,722400.0
2010-05-21 09:50:00,58.82,59.06,58.53,58.93,872300.0,40.6904,40.8564,40.4898,40.7665,872300.0
2010-05-21 10:00:00,58.9,59.78,58.78,59.57,934900.0,40.7457,41.3545,40.6627,41.2092,934900.0
2010-05-21 10:10:00,59.56,59.71,59.11,59.21,1680400.0,41.2023,41.3061,40.891,40.9602,1680400.0
2010-05-21 10:20:00,59.22,59.25,58.77,58.91,566100.0,40.9671,40.9878,40.6558,40.7526,566100.0
2010-05-21 10:30:00,58.9,59.41,58.79,59.4,866100.0,40.7457,41.0985,40.6696,41.0916,866100.0
2010-05-21 10:40:00,59.4,59.63,59.17,59.3,438400.0,41.0916,41.2507,40.9325,41.0224,438400.0
2010-05-21 10:50:00,59.28,59.55,59.14,59.4,433600.0,41.0086,41.1954,40.9117,41.0916,433600.0
2010-05-21 11:00:00,59.39,59.95,59.32,59.73,705800.0,41.0847,41.4721,41.0363,41.3199,705800.0
2010-05-21 11:10:00,59.73,59.84,59.47,59.77,323700.0,41.3199,41.396,41.14,41.3476,323700.0
2010-05-21 11:20:00,59.76,60.0,59.72,59.97,363200.0,41.3406,41.5067,41.313,41.4859,363200.0
2010-05-21 11:30:00,59.97,60.23,59.86,60.2,496300.0,41.4859,41.6658,41.4098,41.645,496300.0
2010-05-21 11:40:00,60.21,60.47,60.07,60.41,391600.0,41.6519,41.8318,41.5551,41.7903,391600.0
2010-05-21 11:50:00,60.4,60.53,60.21,60.32,305900.0,41.7834,41.8733,41.6519,41.728,305900.0
2010-05-21 12:00:00,60.33,60.4,60.05,60.35,318500.0,41.735,41.7834,41.5413,41.7488,318500.0
2010-05-21 12:10:00,60.35,60.57,60.25,60.49,338100.0,41.7488,41.901,41.6796,41.8456,338100.0
2010-05-21 12:20:00,60.48,60.67,60.34,60.59,216400.0,41.8387,41.9702,41.7419,41.9148,216400.0
2010-05-21 12:30:00,60.6,60.66,60.31,60.36,217500.0,41.9217,41.9632,41.7211,41.7557,217500.0
2010-05-21 12:40:00,60.36,60.55,60.1,60.13,166800.0,41.7557,41.8871,41.5758,41.5966,166800.0
2010-05-21 12:50:00,60.14,60.33,60.05,60.05,172800.0,41.6035,41.735,41.5413,41.5413,172800.0
2010-05-21 13:00:00,60.04,60.16,59.96,60.16,211700.0,41.5343,41.6174,41.479,41.6174,211700.0
2010-05-21 13:10:00,60.16,60.45,60.05,60.27,418600.0,41.6174,41.818,41.5413,41.6935,418600.0
2010-05-21 13:20:00,60.25,60.32,59.98,60.05,215800.0,41.6796,41.728,41.4928,41.5413,215800.0
2010-05-21 13:30:00,60.06,60.39,60.0,60.25,198000.0,41.5482,41.7765,41.5067,41.6796,198000.0
2010-05-21 13:40:00,60.25,60.58,60.24,60.45,238600.0,41.6796,41.9079,41.6727,41.818,238600.0
2010-05-21 13:50:00,60.47,60.53,60.36,60.44,125700.0,41.8318,41.8733,41.7557,41.8111,125700.0
2010-05-21 14:00:00,60.46,60.63,60.19,60.23,287200.0,41.8249,41.9425,41.6381,41.6658,287200.0
2010-05-21 14:10:00,60.23,60.3,59.91,60.03,387300.0,41.6658,41.7142,41.4444,41.5274,387300.0
2010-05-21 14:20:00,60.02,60.24,59.88,60.15,324700.0,41.5205,41.6727,41.4237,41.6104,324700.0
2010-05-21 14:30:00,60.17,60.29,60.03,60.08,173600.0,41.6243,41.7073,41.5274,41.562,173600.0
2010-05-21 14:40:00,60.09,60.14,59.66,59.8,319300.0,41.5689,41.6035,41.2715,41.3683,319300.0
2010-05-21 14:50:00,59.79,59.88,59.6,59.85,467300.0,41.3614,41.4237,41.23,41.4029,467300.0
2010-05-21 15:00:00,59.85,60.02,59.74,59.81,326700.0,41.4029,41.5205,41.3268,41.3752,326700.0
2010-05-21 15:10:00,59.79,59.85,59.29,59.44,650000.0,41.3614,41.4029,41.0155,41.1193,650000.0
2010-05-21 15:20:00,59.44,59.79,59.44,59.57,417500.0,41.1193,41.3614,41.1193,41.2092,417500.0
2010-05-21 15:30:00,59.58,59.69,59.42,59.52,611200.0,41.2161,41.2922,41.1054,41.1746,611200.0
2010-05-21 15:40:00,59.51,60.26,59.49,60.0,737100.0,41.1677,41.6865,41.1539,41.5067,737100.0
2010-05-21 15:50:00,59.99,60.58,59.99,60.56,1154800.0,41.4998,41.9079,41.4998,41.8941,1154800.0
2010-05-24 09:30:00,60.13,60.54,59.92,60.08,512600.0,41.5966,41.8802,41.4513,41.562,512600.0
2010-05-24 09:40:00,60.12,60.18,59.4,59.59,556300.0,41.5897,41.6312,41.0916,41.223,556300.0
2010-05-24 09:50:00,59.6,59.82,59.33,59.59,534000.0,41.23,41.3822,41.0432,41.223,534000.0
2010-05-24 10:00:00,59.59,59.74,59.08,59.47,458700.0,41.223,41.3268,40.8702,41.14,458700.0
2010-05-24 10:10:00,59.47,59.63,59.31,59.48,532500.0,41.14,41.2507,41.0293,41.1469,532500.0
2010-05-24 10:20:00,59.47,59.47,59.14,59.34,495300.0,41.14,41.14,40.9117,41.0501,495300.0
2010-05-24 10:30:00,59.35,59.5,59.25,59.47,360000.0,41.057,41.1608,40.9878,41.14,360000.0
2010-05-24 10:40:00,59.47,59.73,59.26,59.27,403400.0,41.14,41.3199,40.9948,41.0017,403400.0
2010-05-24 10:50:00,59.28,59.38,59.01,59.38,323800.0,41.0086,41.0778,40.8218,41.0778,323800.0
2010-05-24 11:00:00,59.38,59.56,59.21,59.56,179300.0,41.0778,41.2023,40.9602,41.2023,179300.0
2010-05-24 11:10:00,59.56,59.6,59.37,59.49,489000.0,41.2023,41.23,41.0709,41.1539,489000.0
2010-05-24 11:20:00,59.49,59.5,59.18,59.24,473700.0,41.1539,41.1608,40.9394,40.9809,473700.0
2010-05-24 11:30:00,59.24,59.28,59.1,59.15,311500.0,40.9809,41.0086,40.8841,40.9187,311500.0
2010-05-24 11:40:00,59.15,59.29,59.06,59.21,277700.0,40.9187,41.0155,40.8564,40.9602,277700.0
2010-05-24 11:50:00,59.21,59.21,58.92,59.01,358000.0,40.9602,40.9602,40.7596,40.8218,358000.0
2010-05-24 12:00:00,59.0,59.19,58.96,59.1,362000.0,40.8149,40.9463,40.7872,40.8841,362000.0
2010-05-24 12:10:00,59.11,59.19,58.95,59.04,637800.0,40.891,40.9463,40.7803,40.8426,637800.0
2010-05-24 12:20:00,59.04,59.05,58.77,58.89,393600.0,40.8426,40.8495,40.6558,40.7388,393600.0
2010-05-24 12:30:00,58.88,58.98,58.71,58.72,318600.0,40.7319,40.8011,40.6143,40.6212,318600.0
2010-05-24 12:40:00,58.72,58.78,58.61,58.77,307500.0,40.6212,40.6627,40.5451,40.6558,307500.0
2010-05-24 12:50:00,58.77,58.98,58.72,58.92,273000.0,40.6558,40.8011,40.6212,40.7596,273000.0
2010-05-24 13:00:00,58.93,59.05,58.78,58.81,305300.0,40.7665,40.8495,40.6627,40.6835,305300.0
2010-05-24 13:10:00,58.81,58.92,58.6,58.63,254900.0,40.6835,40.7596,40.5382,40.5589,254900.0
2010-05-24 13:20:00,58.63,58.78,58.57,58.67,373200.0,40.5589,40.6627,40.5174,40.5866,373200.0
2010-05-24 13:30:00,58.66,58.73,58.53,58.54,241600.0,40.5797,40.6281,40.4898,40.4967,241600.0
2010-05-24 13:40:00,58.54,58.64,58.42,58.42,296800.0,40.4967,40.5659,40.4137,40.4137,296800.0
2010-05-24 13:50:00,58.42,58.51,58.3,58.45,281200.0,40.4137,40.4759,40.3306,40.4344,281200.0
2010-05-24 14:00:00,58.46,58.5,58.25,58.34,352400.0,40.4413,40.469,40.2961,40.3583,352400.0
2010-05-24 14:10:00,58.35,58.4,58.11,58.13,380300.0,40.3652,40.3998,40.1992,40.213,380300.0
2010-05-24 14:20:00,58.13,58.13,57.84,57.92,673900.0,40.213,40.213,40.0124,40.0678,673900.0
2010-05-24 14:30:00,57.93,57.99,57.71,57.91,598400.0,40.0747,40.1162,39.9225,40.0609,598400.0
2010-05-24 14:40:00,57.9,57.95,57.55,57.62,643500.0,40.0539,40.0885,39.8118,39.8602,643500.0
2010-05-24 14:50:00,57.63,57.85,57.58,57.85,657100.0,39.8672,40.0193,39.8326,40.0193,657100.0
2010-05-24 15:00:00,57.85,57.98,57.62,57.63,899200.0,40.0193,40.1093,39.8602,39.8672,899200.0
2010-05-24 15:10:00,57.63,57.85,57.62,57.66,586700.0,39.8672,40.0193,39.8602,39.8879,586700.0
2010-05-24 15:20:00,57.67,57.95,57.66,57.7,515100.0,39.8948,40.0885,39.8879,39.9156,515100.0
2010-05-24 15:30:00,57.71,58.04,57.69,58.03,578800.0,39.9225,40.1508,39.9087,40.1439,578800.0
2010-05-24 15:40:00,58.03,58.06,57.68,57.69,890600.0,40.1439,40.1646,39.9017,39.9087,890600.0
2010-05-24 15:50:00,57.68,57.72,57.55,57.6,1717500.0,39.9017,39.9294,39.8118,39.8464,1717500.0
2010-05-25 09:30:00,56.05,56.55,55.66,56.16,1247900.0,38.7741,39.12,38.5044,38.8502,1247900.0
2010-05-25 09:40:00,56.17,56.55,55.7,56.54,807400.0,38.8572,39.12,38.532,39.1131,807400.0
2010-05-25 09:50:00,56.54,56.78,56.1,56.14,707000.0,39.1131,39.2791,38.8087,38.8364,707000.0
2010-05-25 10:00:00,56.2,56.61,55.95,56.19,833400.0,38.8779,39.1615,38.705,38.871,833400.0
2010-05-25 10:10:00,56.19,56.55,55.94,56.43,711100.0,38.871,39.12,38.6981,39.037,711100.0
2010-05-25 10:20:00,56.44,56.59,56.05,56.07,368000.0,39.0439,39.1477,38.7741,38.788,368000.0
2010-05-25 10:30:00,56.06,56.34,56.0,56.23,465200.0,38.7811,38.9748,38.7396,38.8987,465200.0
2010-05-25 10:40:00,56.22,56.34,56.07,56.2,455000.0,38.8918,38.9748,38.788,38.8779,455000.0
2010-05-25 10:50:00,56.18,56.28,55.84,56.27,468200.0,38.8641,38.9333,38.6289,38.9263,468200.0
2010-05-25 11:00:00,56.28,56.88,56.28,56.81,508100.0,38.9333,39.3483,38.9333,39.2999,508100.0
2010-05-25 11:10:00,56.81,57.09,56.76,56.8,626100.0,39.2999,39.4936,39.2653,39.293,626100.0
2010-05-25 11:20:00,56.81,57.29,56.7,57.24,431500.0,39.2999,39.632,39.2238,39.5974,431500.0
2010-05-25 11:30:00,57.22,57.26,56.92,57.0,271900.0,39.5835,39.6112,39.376,39.4313,271900.0
2010-05-25 11:40:00,57.0,57.04,56.8,56.96,306000.0,39.4313,39.459,39.293,39.4037,306000.0
2010-05-25 11:50:00,56.96,57.45,56.94,57.42,299300.0,39.4037,39.7426,39.3898,39.7219,299300.0
2010-05-25 12:00:00,57.42,57.59,56.52,57.3,411900.0,39.7219,39.8395,39.0993,39.6389,411900.0
2010-05-25 12:10:00,57.3,57.7,57.28,57.53,324700.0,39.6389,39.9156,39.625,39.798,324700.0
2010-05-25 12:20:00,57.54,57.58,57.24,57.25,342600.0,39.8049,39.8326,39.5974,39.6043,342600.0
2010-05-25 12:30:00,57.27,57.29,57.04,57.13,266200.0,39.6181,39.632,39.459,39.5213,266200.0
2010-05-25 12:40:00,57.13,57.13,56.93,57.07,251800.0,39.5213,39.5213,39.3829,39.4798,251800.0
2010-05-25 12:50:00,57.07,57.26,56.98,57.25,251800.0,39.4798,39.6112,39.4175,39.6043,251800.0
2010-05-25 13:00:00,57.25,57.3,56.88,56.92,383800.0,39.6043,39.6389,39.3483,39.376,383800.0
2010-05-25 13:10:00,56.92,56.94,56.62,56.75,326400.0,39.376,39.3898,39.1685,39.2584,326400.0
2010-05-25 13:20:00,56.75,57.03,56.74,56.93,202600.0,39.2584,39.4521,39.2515,39.3829,202600.0
2010-05-25 13:30:00,56.95,57.0,56.63,56.69,262200.0,39.3967,39.4313,39.1754,39.2169,262200.0
2010-05-25 13:40:00,56.68,56.72,56.52,56.59,260200.0,39.21,39.2376,39.0993,39.1477,260200.0
2010-05-25 13:50:00,56.58,56.74,56.45,56.64,414200.0,39.1408,39.2515,39.0509,39.1823,414200.0
2010-05-25 14:00:00,56.64,56.82,56.52,56.73,330300.0,39.1823,39.3068,39.0993,39.2446,330300.0
2010-05-25 14:10:00,56.74,57.14,56.74,57.14,442300.0,39.2515,39.5282,39.2515,39.5282,442300.0
2010-05-25 14:20:00,57.14,57.36,56.95,57.22,421600.0,39.5282,39.6804,39.3967,39.5835,421600.0
2010-05-25 14:30:00,57.21,57.44,57.09,57.32,579400.0,39.5766,39.7357,39.4936,39.6527,579400.0
2010-05-25 14:40:00,57.33,57.92,57.29,57.84,706800.0,39.6596,40.0678,39.632,40.0124,706800.0
2010-05-25 14:50:00,57.84,57.88,57.5,57.58,494900.0,40.0124,40.0401,39.7772,39.8326,494900.0
2010-05-25 15:00:00,57.58,58.0,57.5,57.87,618900.0,39.8326,40.1231,39.7772,40.0332,618900.0
2010-05-25 15:10:00,57.87,57.92,57.56,57.69,431800.0,40.0332,40.0678,39.8187,39.9087,431800.0
2010-05-25 15:20:00,57.69,58.12,57.69,58.03,622100.0,39.9087,40.2061,39.9087,40.1439,622100.0
2010-05-25 15:30:00,58.05,58.33,57.95,58.11,715100.0,40.1577,40.3514,40.0885,40.1992,715100.0
2010-05-25 15:40:00,58.11,58.41,58.06,58.37,800100.0,40.1992,40.4067,40.1646,40.3791,800100.0
2010-05-25 15:50:00,58.38,58.59,58.13,58.45,1178400.0,40.386,40.5313,40.213,40.4344,1178400.0
2010-05-26 09:30:00,59.33,59.94,58.95,59.72,1135400.0,41.0432,41.4652,40.7803,41.313,1135400.0
2010-05-26 09:40:00,59.7,59.91,59.61,59.73,609900.0,41.2991,41.4444,41.2369,41.3199,609900.0
2010-05-26 09:50:00,59.74,59.88,59.48,59.83,596100.0,41.3268,41.4237,41.1469,41.3891,596100.0
2010-05-26 10:00:00,59.84,60.16,59.73,59.95,1017500.0,41.396,41.6174,41.3199,41.4721,1017500.0
2010-05-26 10:10:00,59.95,60.16,59.77,60.14,444200.0,41.4721,41.6174,41.3476,41.6035,444200.0
2010-05-26 10:20:00,60.13,60.13,59.75,59.9,426200.0,41.5966,41.5966,41.3337,41.4375,426200.0
2010-05-26 10:30:00,59.85,60.06,59.62,59.92,569200.0,41.4029,41.5482,41.2438,41.4513,569200.0
2010-05-26 10:40:00,59.92,60.34,59.85,60.21,408700.0,41.4513,41.7419,41.4029,41.6519,408700.0
2010-05-26 10:50:00,60.23,60.33,59.89,59.95,361000.0,41.6658,41.735,41.4306,41.4721,361000.0
2010-05-26 11:00:00,59.95,59.98,59.6,59.73,278500.0,41.4721,41.4928,41.23,41.3199,278500.0
2010-05-26 11:10:00,59.73,59.96,59.65,59.93,284300.0,41.3199,41.479,41.2645,41.4582,284300.0
2010-05-26 11:20:00,59.92,59.92,59.31,59.32,436500.0,41.4513,41.4513,41.0293,41.0363,436500.0
2010-05-26 11:30:00,59.31,59.45,59.19,59.23,278700.0,41.0293,41.1262,40.9463,40.974,278700.0
2010-05-26 11:40:00,59.23,59.36,58.92,59.07,301400.0,40.974,41.0639,40.7596,40.8633,301400.0
2010-05-26 11:50:00,59.08,59.47,58.94,59.44,195200.0,40.8702,41.14,40.7734,41.1193,195200.0
2010-05-26 12:00:00,59.44,59.52,59.31,59.36,147500.0,41.1193,41.1746,41.0293,41.0639,147500.0
2010-05-26 12:10:00,59.35,59.42,59.24,59.34,135600.0,41.057,41.1054,40.9809,41.0501,135600.0
2010-05-26 12:20:00,59.33,59.46,59.16,59.24,228700.0,41.0432,41.1331,40.9256,40.9809,228700.0
2010-05-26 12:30:00,59.24,59.39,59.14,59.38,105200.0,40.9809,41.0847,40.9117,41.0778,105200.0
2010-05-26 12:40:00,59.36,59.36,59.05,59.1,171300.0,41.0639,41.0639,40.8495,40.8841,171300.0
2010-05-26 12:50:00,59.08,59.46,59.04,59.45,159700.0,40.8702,41.1331,40.8426,41.1262,159700.0
2010-05-26 13:00:00,59.46,59.59,59.3,59.53,153400.0,41.1331,41.223,41.0224,41.1815,153400.0
2010-05-26 13:10:00,59.51,59.52,59.31,59.32,169700.0,41.1677,41.1746,41.0293,41.0363,169700.0
2010-05-26 13:20:00,59.32,59.46,59.3,59.41,136500.0,41.0363,41.1331,41.0224,41.0985,136500.0
2010-05-26 13:30:00,59.4,59.57,59.35,59.52,134400.0,41.0916,41.2092,41.057,41.1746,134400.0
2010-05-26 13:40:00,59.52,59.65,59.49,59.62,138400.0,41.1746,41.2645,41.1539,41.2438,138400.0
2010-05-26 13:50:00,59.62,59.74,59.52,59.69,348400.0,41.2438,41.3268,41.1746,41.2922,348400.0
2010-05-26 14:00:00,59.69,59.86,59.66,59.8,535800.0,41.2922,41.4098,41.2715,41.3683,535800.0
2010-05-26 14:10:00,59.8,59.82,59.5,59.7,295500.0,41.3683,41.3822,41.1608,41.2991,295500.0
2010-05-26 14:20:00,59.7,59.85,59.54,59.76,724700.0,41.2991,41.4029,41.1885,41.3406,724700.0
2010-05-26 14:30:00,59.76,59.82,59.49,59.74,859300.0,41.3406,41.3822,41.1539,41.3268,859300.0
2010-05-26 14:40:00,59.74,59.76,59.33,59.44,459800.0,41.3268,41.3406,41.0432,41.1193,459800.0
2010-05-26 14:50:00,59.44,59.62,59.27,59.54,308200.0,41.1193,41.2438,41.0017,41.1885,308200.0
2010-05-26 15:00:00,59.54,59.74,59.51,59.56,317900.0,41.1885,41.3268,41.1677,41.2023,317900.0
2010-05-26 15:10:00,59.56,59.75,59.5,59.58,414800.0,41.2023,41.3337,41.1608,41.2161,414800.0
2010-05-26 15:20:00,59.58,59.72,58.8,58.91,631600.0,41.2161,41.313,40.6765,40.7526,631600.0
2010-05-26 15:30:00,58.91,59.05,58.65,58.96,638300.0,40.7526,40.8495,40.5728,40.7872,638300.0
2010-05-26 15:40:00,58.95,59.25,58.79,58.9,701100.0,40.7803,40.9878,40.6696,40.7457,701100.0
2010-05-26 15:50:00,58.9,59.01,58.71,58.76,892900.0,40.7457,40.8218,40.6143,40.6489,892900.0
2010-05-27 09:30:00,60.58,60.75,60.04,60.17,746600.0,41.9079,42.0255,41.5343,41.6243,746600.0
2010-05-27 09:40:00,60.17,60.8,60.0,60.63,542300.0,41.6243,42.0601,41.5067,41.9425,542300.0
2010-05-27 09:50:00,60.63,61.08,60.51,60.67,781700.0,41.9425,42.2538,41.8595,41.9702,781700.0
2010-05-27 10:00:00,60.67,60.81,60.27,60.65,599600.0,41.9702,42.067,41.6935,41.9563,599600.0
2010-05-27 10:10:00,60.65,60.8,60.36,60.44,672500.0,41.9563,42.0601,41.7557,41.8111,672500.0
2010-05-27 10:20:00,60.43,60.55,60.34,60.54,635400.0,41.8041,41.8871,41.7419,41.8802,635400.0
2010-05-27 10:30:00,60.53,60.54,60.14,60.17,698100.0,41.8733,41.8802,41.6035,41.6243,698100.0
2010-05-27 10:40:00,60.17,60.17,59.93,59.99,512500.0,41.6243,41.6243,41.4582,41.4998,512500.0
2010-05-27 10:50:00,59.99,60.38,59.9,60.31,347200.0,41.4998,41.7695,41.4375,41.7211,347200.0
2010-05-27 11:00:00,60.29,60.52,60.25,60.33,312400.0,41.7073,41.8664,41.6796,41.735,312400.0
2010-05-27 11:10:00,60.34,60.35,60.06,60.14,308300.0,41.7419,41.7488,41.5482,41.6035,308300.0
2010-05-27 11:20:00,60.15,60.38,60.0,60.38,401200.0,41.6104,41.7695,41.5067,41.7695,401200.0
2010-05-27 11:30:00,60.36,60.44,60.2,60.2,263200.0,41.7557,41.8111,41.645,41.645,263200.0
2010-05-27 11:40:00,60.2,60.29,59.99,60.13,231300.0,41.645,41.7073,41.4998,41.5966,231300.0
2010-05-27 11:50:00,60.12,60.47,60.1,60.44,259100.0,41.5897,41.8318,41.5758,41.8111,259100.0
2010-05-27 12:00:00,60.44,60.45,60.27,60.4,190300.0,41.8111,41.818,41.6935,41.7834,190300.0
2010-05-27 12:10:00,60.4,60.44,60.25,60.37,249500.0,41.7834,41.8111,41.6796,41.7626,249500.0
2010-05-27 12:20:00,60.38,60.38,60.17,60.24,222900.0,41.7695,41.7695,41.6243,41.6727,222900.0
2010-05-27 12:30:00,60.24,60.3,60.13,60.18,129000.0,41.6727,41.7142,41.5966,41.6312,129000.0
2010-05-27 12:40:00,60.19,60.37,60.09,60.34,242300.0,41.6381,41.7626,41.5689,41.7419,242300.0
2010-05-27 12:50:00,60.34,60.55,59.69,59.7,450000.0,41.7419,41.8871,41.2922,41.2991,450000.0
2010-05-27 13:00:00,59.69,59.76,58.85,59.1,1185100.0,41.2922,41.3406,40.7111,40.8841,1185100.0
2010-05-27 13:10:00,59.1,59.29,58.6,59.21,833900.0,40.8841,41.0155,40.5382,40.9602,833900.0
2010-05-27 13:20:00,59.21,59.54,59.19,59.22,430400.0,40.9602,41.1885,40.9463,40.9671,430400.0
2010-05-27 13:30:00,59.23,59.71,59.12,59.5,371600.0,40.974,41.3061,40.8979,41.1608,371600.0
2010-05-27 13:40:00,59.49,59.55,59.36,59.4,525500.0,41.1539,41.1954,41.0639,41.0916,525500.0
2010-05-27 13:50:00,59.39,59.41,58.96,59.05,795100.0,41.0847,41.0985,40.7872,40.8495,795100.0
2010-05-27 14:00:00,59.05,59.4,59.03,59.31,613200.0,40.8495,41.0916,40.8356,41.0293,613200.0
2010-05-27 14:10:00,59.31,59.38,59.13,59.23,465400.0,41.0293,41.0778,40.9048,40.974,465400.0
2010-05-27 14:20:00,59.23,59.49,59.23,59.3,503900.0,40.974,41.1539,40.974,41.0224,503900.0
2010-05-27 14:30:00,59.3,59.4,59.17,59.36,395700.0,41.0224,41.0916,40.9325,41.0639,395700.0
2010-05-27 14:40:00,59.37,59.65,59.36,59.51,410700.0,41.0709,41.2645,41.0639,41.1677,410700.0
2010-05-27 14:50:00,59.5,59.51,59.24,59.25,297300.0,41.1608,41.1677,40.9809,40.9878,297300.0
2010-05-27 15:00:00,59.25,59.4,59.16,59.33,371600.0,40.9878,41.0916,40.9256,41.0432,371600.0
2010-05-27 15:10:00,59.33,59.63,59.27,59.52,503600.0,41.0432,41.2507,41.0017,41.1746,503600.0
2010-05-27 15:20:00,59.53,59.57,59.35,59.42,489800.0,41.1815,41.2092,41.057,41.1054,489800.0
2010-05-27 15:30:00,59.42,59.73,59.34,59.63,705100.0,41.1054,41.3199,41.0501,41.2507,705100.0
2010-05-27 15:40:00,59.63,60.01,59.56,59.69,552700.0,41.2507,41.5136,41.2023,41.2922,552700.0
2010-05-27 15:50:00,59.68,60.09,59.66,60.09,1394900.0,41.2853,41.5689,41.2715,41.5689,1394900.0
2010-05-28 09:30:00,59.63,59.81,57.56,57.82,1272200.0,41.405,41.53,39.9677,40.1482,1272200.0
2010-05-28 09:40:00,57.81,57.97,57.07,57.62,1428700.0,40.1412,40.2523,39.6274,40.0093,1428700.0
2010-05-28 09:50:00,57.62,57.8,56.76,57.12,1393500.0,40.0093,40.1343,39.4122,39.6621,1393500.0
2010-05-28 10:00:00,57.11,57.23,56.6,57.17,1375600.0,39.6552,39.7385,39.3011,39.6969,1375600.0
2010-05-28 10:10:00,57.17,57.38,56.84,56.98,903500.0,39.6969,39.8427,39.4677,39.5649,903500.0
2010-05-28 10:20:00,56.98,57.07,56.69,56.8,725400.0,39.5649,39.6274,39.3636,39.4399,725400.0
2010-05-28 10:30:00,56.81,57.19,56.8,57.05,530900.0,39.4469,39.7107,39.4399,39.6135,530900.0
2010-05-28 10:40:00,57.05,57.08,56.79,56.86,560300.0,39.6135,39.6344,39.433,39.4816,560300.0
2010-05-28 10:50:00,56.85,56.93,56.29,56.36,1048300.0,39.4747,39.5302,39.0858,39.1344,1048300.0
2010-05-28 11:00:00,56.35,56.65,56.34,56.54,536200.0,39.1275,39.3358,39.1205,39.2594,536200.0
2010-05-28 11:10:00,56.54,56.73,56.18,56.26,757500.0,39.2594,39.3913,39.0094,39.065,757500.0
2010-05-28 11:20:00,56.26,56.67,56.24,56.66,481900.0,39.065,39.3497,39.0511,39.3427,481900.0
2010-05-28 11:30:00,56.66,56.89,56.65,56.88,786500.0,39.3427,39.5024,39.3358,39.4955,786500.0
2010-05-28 11:40:00,56.88,57.02,56.65,56.91,532300.0,39.4955,39.5927,39.3358,39.5163,532300.0
2010-05-28 11:50:00,56.91,57.02,56.75,56.75,332500.0,39.5163,39.5927,39.4052,39.4052,332500.0
2010-05-28 12:00:00,56.74,56.82,56.43,56.53,324900.0,39.3983,39.4538,39.183,39.2525,324900.0
2010-05-28 12:10:00,56.53,56.61,56.33,56.4,379500.0,39.2525,39.308,39.1136,39.1622,379500.0
2010-05-28 12:20:00,56.4,56.47,56.35,56.44,428600.0,39.1622,39.2108,39.1275,39.19,428600.0
2010-05-28 12:30:00,56.43,56.48,55.82,55.86,843200.0,39.183,39.2177,38.7595,38.7872,843200.0
2010-05-28 12:40:00,55.86,55.93,55.46,55.76,1249100.0,38.7872,38.8358,38.5095,38.7178,1249100.0
2010-05-28 12:50:00,55.75,56.13,55.72,55.99,639100.0,38.7109,38.9747,38.69,38.8775,639100.0
2010-05-28 13:00:00,55.99,56.16,55.98,56.07,441300.0,38.8775,38.9955,38.8706,38.9331,441300.0
2010-05-28 13:10:00,56.07,56.4,56.06,56.37,408400.0,38.9331,39.1622,38.9261,39.1414,408400.0
2010-05-28 13:20:00,56.37,56.51,56.26,56.35,367200.0,39.1414,39.2386,39.065,39.1275,367200.0
2010-05-28 13:30:00,56.35,56.4,56.16,56.34,307100.0,39.1275,39.1622,38.9955,39.1205,307100.0
2010-05-28 13:40:00,56.35,56.37,56.11,56.19,241100.0,39.1275,39.1414,38.9608,39.0164,241100.0
2010-05-28 13:50:00,56.19,56.29,56.01,56.02,349500.0,39.0164,39.0858,38.8914,38.8983,349500.0
2010-05-28 14:00:00,56.01,56.05,55.82,55.99,497400.0,38.8914,38.9192,38.7595,38.8775,497400.0
2010-05-28 14:10:00,55.98,56.09,55.89,56.07,325200.0,38.8706,38.9469,38.8081,38.9331,325200.0
2010-05-28 14:20:00,56.07,56.26,55.96,56.24,356500.0,38.9331,39.065,38.8567,39.0511,356500.0
2010-05-28 14:30:00,56.23,56.34,56.14,56.33,259500.0,39.0441,39.1205,38.9817,39.1136,259500.0
2010-05-28 14:40:00,56.34,56.61,56.27,56.59,579400.0,39.1205,39.308,39.0719,39.2941,579400.0
2010-05-28 14:50:00,56.58,56.69,56.42,56.48,428200.0,39.2872,39.3636,39.1761,39.2177,428200.0
2010-05-28 15:00:00,56.47,56.52,56.3,56.35,542100.0,39.2108,39.2455,39.0928,39.1275,542100.0
2010-05-28 15:10:00,56.35,56.51,56.29,56.5,694300.0,39.1275,39.2386,39.0858,39.2316,694300.0
2010-05-28 15:20:00,56.5,56.54,56.38,56.53,547300.0,39.2316,39.2594,39.1483,39.2525,547300.0
2010-05-28 15:30:00,56.53,56.63,56.46,56.54,574300.0,39.2525,39.3219,39.2039,39.2594,574300.0
2010-05-28 15:40:00,56.54,56.6,56.16,56.34,1101400.0,39.2594,39.3011,38.9955,39.1205,1101400.0
2010-05-28 15:50:00,56.33,56.49,56.12,56.14,1466200.0,39.1136,39.2247,38.9678,38.9817,1466200.0
2010-06-01 09:30:00,53.95,54.45,52.9,53.7,2257200.0,37.461,37.8082,36.7319,37.2874,2257200.0
2010-06-01 09:40:00,53.7,53.84,53.2,53.59,1266500.0,37.2874,37.3846,36.9402,37.211,1266500.0
2010-06-01 09:50:00,53.58,53.74,53.5,53.62,1307100.0,37.2041,37.3152,37.1485,37.2319,1307100.0
2010-06-01 10:00:00,53.62,53.78,53.46,53.48,1274800.0,37.2319,37.343,37.1208,37.1346,1274800.0
2010-06-01 10:10:00,53.49,53.79,53.41,53.78,1572500.0,37.1416,37.3499,37.086,37.343,1572500.0
2010-06-01 10:20:00,53.78,54.09,53.64,53.71,1258000.0,37.343,37.5582,37.2457,37.2943,1258000.0
2010-06-01 10:30:00,53.73,53.84,53.38,53.54,901800.0,37.3082,37.3846,37.0652,37.1763,901800.0
2010-06-01 10:40:00,53.54,53.55,53.25,53.52,831700.0,37.1763,37.1833,36.9749,37.1624,831700.0
2010-06-01 10:50:00,53.53,53.57,53.25,53.3,640500.0,37.1694,37.1971,36.9749,37.0097,640500.0
2010-06-01 11:00:00,53.3,53.32,52.94,53.06,918500.0,37.0097,37.0235,36.7597,36.843,918500.0
2010-06-01 11:10:00,53.05,53.06,52.57,52.57,746100.0,36.8361,36.843,36.5028,36.5028,746100.0
2010-06-01 11:20:00,52.57,53.08,52.52,52.94,946500.0,36.5028,36.8569,36.4681,36.7597,946500.0
2010-06-01 11:30:00,52.95,53.05,52.55,52.56,1057100.0,36.7666,36.8361,36.4889,36.4958,1057100.0
2010-06-01 11:40:00,52.55,52.66,52.33,52.43,611400.0,36.4889,36.5653,36.3361,36.4056,611400.0
2010-06-01 11:50:00,52.43,52.64,52.37,52.61,528100.0,36.4056,36.5514,36.3639,36.5305,528100.0
2010-06-01 12:00:00,52.6,52.81,52.5,52.75,539700.0,36.5236,36.6694,36.4542,36.6278,539700.0
2010-06-01 12:10:00,52.75,52.78,52.6,52.74,458500.0,36.6278,36.6486,36.5236,36.6208,458500.0
2010-06-01 12:20:00,52.74,52.79,52.63,52.66,447700.0,36.6208,36.6555,36.5444,36.5653,447700.0
2010-06-01 12:30:00,52.66,52.87,52.45,52.87,465900.0,36.5653,36.7111,36.4194,36.7111,465900.0
2010-06-01 12:40:00,52.86,52.96,52.76,52.89,446900.0,36.7041,36.7736,36.6347,36.725,446900.0
2010-06-01 12:50:00,52.89,52.9,52.7,52.77,288200.0,36.725,36.7319,36.593,36.6416,288200.0
2010-06-01 13:00:00,52.77,52.8,52.4,52.49,628800.0,36.6416,36.6625,36.3847,36.4472,628800.0
2010-06-01 13:10:00,52.47,52.74,52.39,52.67,543500.0,36.4333,36.6208,36.3778,36.5722,543500.0
2010-06-01 13:20:00,52.67,52.72,52.5,52.64,563900.0,36.5722,36.6069,36.4542,36.5514,563900.0
2010-06-01 13:30:00,52.64,52.65,52.48,52.57,482600.0,36.5514,36.5583,36.4403,36.5028,482600.0
2010-06-01 13:40:00,52.58,52.58,52.35,52.4,392300.0,36.5097,36.5097,36.35,36.3847,392300.0
2010-06-01 13:50:00,52.4,52.42,51.9,51.96,877400.0,36.3847,36.3986,36.0375,36.0792,877400.0
2010-06-01 14:00:00,51.95,52.16,51.89,52.09,921400.0,36.0723,36.2181,36.0306,36.1695,921400.0
2010-06-01 14:10:00,52.09,52.12,51.86,51.96,708700.0,36.1695,36.1903,36.0098,36.0792,708700.0
2010-06-01 14:20:00,51.92,52.25,51.87,52.14,417700.0,36.0514,36.2806,36.0167,36.2042,417700.0
2010-06-01 14:30:00,52.14,52.46,52.14,52.36,449700.0,36.2042,36.4264,36.2042,36.357,449700.0
2010-06-01 14:40:00,52.35,52.59,52.19,52.53,572700.0,36.35,36.5167,36.2389,36.475,572700.0
2010-06-01 14:50:00,52.52,52.53,52.15,52.25,405500.0,36.4681,36.475,36.2111,36.2806,405500.0
2010-06-01 15:00:00,52.25,52.31,52.12,52.2,863900.0,36.2806,36.3222,36.1903,36.2459,863900.0
2010-06-01 15:10:00,52.21,52.38,52.08,52.13,1103300.0,36.2528,36.3708,36.1625,36.1973,1103300.0
2010-06-01 15:20:00,52.12,52.21,51.93,52.16,986000.0,36.1903,36.2528,36.0584,36.2181,986000.0
2010-06-01 15:30:00,52.15,52.15,51.9,52.06,1093300.0,36.2111,36.2111,36.0375,36.1486,1093300.0
2010-06-01 15:40:00,52.06,52.13,51.67,51.99,1619100.0,36.1486,36.1973,35.8778,36.1,1619100.0
2010-06-01 15:50:00,52.0,52.09,51.73,51.75,2281900.0,36.107,36.1695,35.9195,35.9334,2281900.0
2010-06-02 09:30:00,53.72,54.64,53.35,54.3,3263500.0,37.3013,37.9401,37.0444,37.704,3263500.0
2010-06-02 09:40:00,54.31,54.84,54.25,54.63,1620600.0,37.711,38.079,37.6693,37.9332,1620600.0
2010-06-02 09:50:00,54.61,54.98,54.3,54.45,940100.0,37.9193,38.1762,37.704,37.8082,940100.0
2010-06-02 10:00:00,54.47,54.72,54.33,54.62,888100.0,37.8221,37.9957,37.7249,37.9262,888100.0
2010-06-02 10:10:00,54.62,55.17,54.57,55.16,851300.0,37.9262,38.3081,37.8915,38.3012,851300.0
2010-06-02 10:20:00,55.17,55.3,54.52,55.04,681100.0,38.3081,38.3984,37.8568,38.2179,681100.0
2010-06-02 10:30:00,55.05,55.22,54.96,55.04,663000.0,38.2248,38.3428,38.1623,38.2179,663000.0
2010-06-02 10:40:00,55.04,55.08,54.85,54.87,733600.0,38.2179,38.2456,38.0859,38.0998,733600.0
2010-06-02 10:50:00,54.87,54.89,54.62,54.83,772600.0,38.0998,38.1137,37.9262,38.072,772600.0
2010-06-02 11:00:00,54.81,55.33,54.8,55.25,605700.0,38.0582,38.4192,38.0512,38.3637,605700.0
2010-06-02 11:10:00,55.24,55.39,55.07,55.09,506600.0,38.3567,38.4609,38.2387,38.2526,506600.0
2010-06-02 11:20:00,55.1,55.37,55.1,55.34,301500.0,38.2595,38.447,38.2595,38.4262,301500.0
2010-06-02 11:30:00,55.34,55.35,55.0,55.01,373200.0,38.4262,38.4331,38.1901,38.197,373200.0
2010-06-02 11:40:00,55.02,55.46,54.99,55.39,455700.0,38.204,38.5095,38.1831,38.4609,455700.0
2010-06-02 11:50:00,55.39,55.73,55.37,55.72,612200.0,38.4609,38.697,38.447,38.69,612200.0
2010-06-02 12:00:00,55.72,55.76,55.43,55.43,415300.0,38.69,38.7178,38.4887,38.4887,415300.0
2010-06-02 12:10:00,55.43,55.44,55.18,55.34,335300.0,38.4887,38.4956,38.3151,38.4262,335300.0
2010-06-02 12:20:00,55.33,55.44,55.26,55.31,221300.0,38.4192,38.4956,38.3706,38.4053,221300.0
2010-06-02 12:30:00,55.28,55.42,55.24,55.25,211800.0,38.3845,38.4817,38.3567,38.3637,211800.0
2010-06-02 12:40:00,55.25,55.49,55.23,55.45,172700.0,38.3637,38.5303,38.3498,38.5025,172700.0
2010-06-02 12:50:00,55.45,55.46,55.26,55.27,178900.0,38.5025,38.5095,38.3706,38.3776,178900.0
2010-06-02 13:00:00,55.28,55.48,55.22,55.3,200900.0,38.3845,38.5234,38.3428,38.3984,200900.0
2010-06-02 13:10:00,55.31,55.45,55.2,55.44,330100.0,38.4053,38.5025,38.329,38.4956,330100.0
2010-06-02 13:20:00,55.45,55.57,55.1,55.52,373600.0,38.5025,38.5859,38.2595,38.5511,373600.0
2010-06-02 13:30:00,55.52,55.93,55.51,55.87,552900.0,38.5511,38.8358,38.5442,38.7942,552900.0
2010-06-02 13:40:00,55.87,55.94,55.76,55.78,331700.0,38.7942,38.8428,38.7178,38.7317,331700.0
2010-06-02 13:50:00,55.78,55.79,55.36,55.44,304500.0,38.7317,38.7386,38.4401,38.4956,304500.0
2010-06-02 14:00:00,55.45,55.49,55.31,55.47,431300.0,38.5025,38.5303,38.4053,38.5164,431300.0
2010-06-02 14:10:00,55.47,55.53,55.37,55.37,392700.0,38.5164,38.5581,38.447,38.447,392700.0
2010-06-02 14:20:00,55.38,55.67,55.35,55.65,630900.0,38.4539,38.6553,38.4331,38.6414,630900.0
2010-06-02 14:30:00,55.64,55.82,55.25,55.81,322400.0,38.6345,38.7595,38.3637,38.7525,322400.0
2010-06-02 14:40:00,55.81,56.06,55.8,55.95,516400.0,38.7525,38.9261,38.7456,38.8497,516400.0
2010-06-02 14:50:00,55.96,56.17,55.92,56.1,491200.0,38.8567,39.0025,38.8289,38.9539,491200.0
2010-06-02 15:00:00,56.1,56.34,56.08,56.3,634700.0,38.9539,39.1205,38.94,39.0928,634700.0
2010-06-02 15:10:00,56.29,56.4,56.21,56.31,420100.0,39.0858,39.1622,39.0303,39.0997,420100.0
2010-06-02 15:20:00,56.31,56.36,56.15,56.23,449300.0,39.0997,39.1344,38.9886,39.0441,449300.0
2010-06-02 15:30:00,56.23,56.32,56.15,56.32,840600.0,39.0441,39.1066,38.9886,39.1066,840600.0
2010-06-02 15:40:00,56.33,56.42,56.26,56.33,1187500.0,39.1136,39.1761,39.065,39.1136,1187500.0
2010-06-02 15:50:00,56.33,56.39,55.84,56.3,2007200.0,39.1136,39.1552,38.7733,39.0928,2007200.0
2010-06-03 09:30:00,57.33,57.53,55.92,56.16,1674900.0,39.808,39.9468,38.8289,38.9955,1674900.0
2010-06-03 09:40:00,56.15,56.38,55.85,55.97,1026200.0,38.9886,39.1483,38.7803,38.8636,1026200.0
2010-06-03 09:50:00,55.97,56.22,55.54,56.14,871700.0,38.8636,39.0372,38.565,38.9817,871700.0
2010-06-03 10:00:00,56.15,56.16,55.83,56.16,636800.0,38.9886,38.9955,38.7664,38.9955,636800.0
2010-06-03 10:10:00,56.15,56.34,56.15,56.2,593800.0,38.9886,39.1205,38.9886,39.0233,593800.0
2010-06-03 10:20:00,56.21,56.25,55.83,55.84,793800.0,39.0303,39.058,38.7664,38.7733,793800.0
2010-06-03 10:30:00,55.84,55.88,55.2,55.22,860600.0,38.7733,38.8011,38.329,38.3428,860600.0
2010-06-03 10:40:00,55.22,55.46,55.03,55.45,750600.0,38.3428,38.5095,38.2109,38.5025,750600.0
2010-06-03 10:50:00,55.46,55.75,55.36,55.73,512400.0,38.5095,38.7109,38.4401,38.697,512400.0
2010-06-03 11:00:00,55.74,55.82,55.67,55.74,815600.0,38.7039,38.7595,38.6553,38.7039,815600.0
2010-06-03 11:10:00,55.74,55.82,55.56,55.59,454600.0,38.7039,38.7595,38.5789,38.5998,454600.0
2010-06-03 11:20:00,55.59,55.61,55.1,55.19,439900.0,38.5998,38.6136,38.2595,38.322,439900.0
2010-06-03 11:30:00,55.19,55.35,55.06,55.31,488200.0,38.322,38.4331,38.2317,38.4053,488200.0
2010-06-03 11:40:00,55.31,55.34,55.01,55.17,408700.0,38.4053,38.4262,38.197,38.3081,408700.0
2010-06-03 11:50:00,55.17,55.17,54.88,55.01,392600.0,38.3081,38.3081,38.1068,38.197,392600.0
2010-06-03 12:00:00,55.01,55.04,54.75,54.94,456400.0,38.197,38.2179,38.0165,38.1484,456400.0
2010-06-03 12:10:00,54.93,54.96,54.8,54.96,250000.0,38.1415,38.1623,38.0512,38.1623,250000.0
2010-06-03 12:20:00,54.97,54.98,54.68,54.78,405400.0,38.1692,38.1762,37.9679,38.0373,405400.0
2010-06-03 12:30:00,54.77,55.02,54.67,54.9,364400.0,38.0304,38.204,37.9609,38.1206,364400.0
2010-06-03 12:40:00,54.91,55.11,54.87,54.98,307000.0,38.1276,38.2665,38.0998,38.1762,307000.0
2010-06-03 12:50:00,54.99,55.06,54.91,55.04,179900.0,38.1831,38.2317,38.1276,38.2179,179900.0
2010-06-03 13:00:00,55.04,55.07,54.91,55.01,258700.0,38.2179,38.2387,38.1276,38.197,258700.0
2010-06-03 13:10:00,55.01,55.18,54.99,55.1,195500.0,38.197,38.3151,38.1831,38.2595,195500.0
2010-06-03 13:20:00,55.09,55.19,55.08,55.13,167000.0,38.2526,38.322,38.2456,38.2803,167000.0
2010-06-03 13:30:00,55.13,55.37,55.13,55.36,287400.0,38.2803,38.447,38.2803,38.4401,287400.0
2010-06-03 13:40:00,55.35,55.52,55.33,55.47,296000.0,38.4331,38.5511,38.4192,38.5164,296000.0
2010-06-03 13:50:00,55.47,55.5,54.93,55.01,285700.0,38.5164,38.5373,38.1415,38.197,285700.0
2010-06-03 14:00:00,55.02,55.1,54.45,54.91,992700.0,38.204,38.2595,37.8082,38.1276,992700.0
2010-06-03 14:10:00,54.91,55.36,54.73,54.95,839800.0,38.1276,38.4401,38.0026,38.1554,839800.0
2010-06-03 14:20:00,54.96,55.94,54.84,55.8,765400.0,38.1623,38.8428,38.079,38.7456,765400.0
2010-06-03 14:30:00,55.8,55.9,55.3,55.89,1132800.0,38.7456,38.815,38.3984,38.8081,1132800.0
2010-06-03 14:40:00,55.88,56.13,55.76,56.0,358400.0,38.8011,38.9747,38.7178,38.8844,358400.0
2010-06-03 14:50:00,56.0,56.14,55.79,55.81,828200.0,38.8844,38.9817,38.7386,38.7525,828200.0
2010-06-03 15:00:00,55.82,56.25,55.82,55.93,589900.0,38.7595,39.058,38.7595,38.8358,589900.0
2010-06-03 15:10:00,55.92,56.06,55.84,55.97,638000.0,38.8289,38.9261,38.7733,38.8636,638000.0
2010-06-03 15:20:00,55.96,56.46,55.94,56.43,544100.0,38.8567,39.2039,38.8428,39.183,544100.0
2010-06-03 15:30:00,56.44,56.78,56.33,56.73,941100.0,39.19,39.426,39.1136,39.3913,941100.0
2010-06-03 15:40:00,56.73,56.85,56.53,56.54,1071000.0,39.3913,39.4747,39.2525,39.2594,1071000.0
2010-06-03 15:50:00,56.54,56.67,56.45,56.58,1461900.0,39.2594,39.3497,39.1969,39.2872,1461900.0
2010-06-04 09:30:00,55.7,56.4,55.5,55.76,902200.0,38.6761,39.1622,38.5373,38.7178,902200.0
2010-06-04 09:40:00,55.76,56.2,55.58,56.19,904400.0,38.7178,39.0233,38.5928,39.0164,904400.0
2010-06-04 09:50:00,56.19,57.01,56.0,56.99,943600.0,39.0164,39.5858,38.8844,39.5719,943600.0
2010-06-04 10:00:00,57.0,57.3,56.58,56.95,1069600.0,39.5788,39.7871,39.2872,39.5441,1069600.0
2010-06-04 10:10:00,56.96,57.6,56.89,57.6,787900.0,39.551,39.9954,39.5024,39.9954,787900.0
2010-06-04 10:20:00,57.6,57.78,57.4,57.52,604400.0,39.9954,40.1204,39.8566,39.9399,604400.0
2010-06-04 10:30:00,57.51,57.7,57.25,57.61,483200.0,39.9329,40.0649,39.7524,40.0024,483200.0
2010-06-04 10:40:00,57.58,57.95,57.33,57.49,544300.0,39.9815,40.2385,39.808,39.919,544300.0
2010-06-04 10:50:00,57.49,57.49,57.15,57.2,405200.0,39.919,39.919,39.683,39.7177,405200.0
2010-06-04 11:00:00,57.19,57.22,56.69,56.88,608100.0,39.7107,39.7316,39.3636,39.4955,608100.0
2010-06-04 11:10:00,56.87,56.95,56.43,56.45,334700.0,39.4885,39.5441,39.183,39.1969,334700.0
2010-06-04 11:20:00,56.44,56.83,56.43,56.63,471900.0,39.19,39.4608,39.183,39.3219,471900.0
2010-06-04 11:30:00,56.61,57.0,56.56,56.94,409000.0,39.308,39.5788,39.2733,39.5371,409000.0
2010-06-04 11:40:00,56.93,57.1,56.8,57.05,286000.0,39.5302,39.6482,39.4399,39.6135,286000.0
2010-06-04 11:50:00,57.04,57.09,56.84,56.88,182000.0,39.6066,39.6413,39.4677,39.4955,182000.0
2010-06-04 12:00:00,56.88,56.88,56.43,56.72,450100.0,39.4955,39.4955,39.183,39.3844,450100.0
2010-06-04 12:10:00,56.72,56.9,56.67,56.79,234900.0,39.3844,39.5094,39.3497,39.433,234900.0
2010-06-04 12:20:00,56.8,56.84,56.64,56.65,174600.0,39.4399,39.4677,39.3288,39.3358,174600.0
2010-06-04 12:30:00,56.64,56.86,56.56,56.78,221400.0,39.3288,39.4816,39.2733,39.426,221400.0
2010-06-04 12:40:00,56.77,56.77,56.56,56.71,224300.0,39.4191,39.4191,39.2733,39.3774,224300.0
2010-06-04 12:50:00,56.71,56.84,56.66,56.83,179200.0,39.3774,39.4677,39.3427,39.4608,179200.0
2010-06-04 13:00:00,56.82,56.88,56.63,56.73,248300.0,39.4538,39.4955,39.3219,39.3913,248300.0
2010-06-04 13:10:00,56.74,56.75,56.52,56.65,309000.0,39.3983,39.4052,39.2455,39.3358,309000.0
2010-06-04 13:20:00,56.65,56.67,56.44,56.46,440700.0,39.3358,39.3497,39.19,39.2039,440700.0
2010-06-04 13:30:00,56.47,56.53,56.17,56.18,274200.0,39.2108,39.2525,39.0025,39.0094,274200.0
2010-06-04 13:40:00,56.18,56.51,56.14,56.35,180200.0,39.0094,39.2386,38.9817,39.1275,180200.0
2010-06-04 13:50:00,56.35,56.36,56.03,56.15,350900.0,39.1275,39.1344,38.9053,38.9886,350900.0
2010-06-04 14:00:00,56.15,56.2,56.03,56.04,208800.0,38.9886,39.0233,38.9053,38.9122,208800.0
2010-06-04 14:10:00,56.07,56.19,56.0,56.0,243300.0,38.9331,39.0164,38.8844,38.8844,243300.0
2010-06-04 14:20:00,56.0,56.2,55.92,55.97,764300.0,38.8844,39.0233,38.8289,38.8636,764300.0
2010-06-04 14:30:00,55.94,56.18,55.88,55.94,375500.0,38.8428,39.0094,38.8011,38.8428,375500.0
2010-06-04 14:40:00,55.92,56.06,55.75,55.8,336700.0,38.8289,38.9261,38.7109,38.7456,336700.0
2010-06-04 14:50:00,55.8,56.0,55.53,55.7,383300.0,38.7456,38.8844,38.5581,38.6761,383300.0
2010-06-04 15:00:00,55.71,55.98,55.69,55.82,358000.0,38.6831,38.8706,38.6692,38.7595,358000.0
2010-06-04 15:10:00,55.83,56.0,55.69,55.88,299700.0,38.7664,38.8844,38.6692,38.8011,299700.0
2010-06-04 15:20:00,55.89,55.96,55.59,55.63,385400.0,38.8081,38.8567,38.5998,38.6275,385400.0
2010-06-04 15:30:00,55.62,55.82,55.53,55.7,586800.0,38.6206,38.7595,38.5581,38.6761,586800.0
2010-06-04 15:40:00,55.7,55.72,55.17,55.71,1148500.0,38.6761,38.69,38.3081,38.6831,1148500.0
2010-06-04 15:50:00,55.71,55.81,55.35,55.79,1575400.0,38.6831,38.7525,38.4331,38.7386,1575400.0
2010-06-07 09:30:00,55.99,56.29,55.44,55.98,438400.0,38.8775,39.0858,38.4956,38.8706,438400.0
2010-06-07 09:40:00,56.0,56.05,55.53,55.93,571200.0,38.8844,38.9192,38.5581,38.8358,571200.0
2010-06-07 09:50:00,55.93,56.6,55.83,56.31,354100.0,38.8358,39.3011,38.7664,39.0997,354100.0
2010-06-07 10:00:00,56.31,56.45,56.19,56.38,215300.0,39.0997,39.1969,39.0164,39.1483,215300.0
2010-06-07 10:10:00,56.37,56.47,56.02,56.13,179500.0,39.1414,39.2108,38.8983,38.9747,179500.0
2010-06-07 10:20:00,56.15,56.32,56.0,56.1,156800.0,38.9886,39.1066,38.8844,38.9539,156800.0
2010-06-07 10:30:00,56.11,56.12,55.74,55.9,362000.0,38.9608,38.9678,38.7039,38.815,362000.0
2010-06-07 10:40:00,55.89,56.1,55.7,55.83,203700.0,38.8081,38.9539,38.6761,38.7664,203700.0
2010-06-07 10:50:00,55.83,55.9,55.25,55.25,279400.0,38.7664,38.815,38.3637,38.3637,279400.0
2010-06-07 11:00:00,55.26,55.5,55.22,55.43,478000.0,38.3706,38.5373,38.3428,38.4887,478000.0
2010-06-07 11:10:00,55.44,55.44,55.02,55.08,330500.0,38.4956,38.4956,38.204,38.2456,330500.0
2010-06-07 11:20:00,55.08,55.29,55.02,55.15,397600.0,38.2456,38.3914,38.204,38.2942,397600.0
2010-06-07 11:30:00,55.14,55.44,55.07,55.3,427900.0,38.2873,38.4956,38.2387,38.3984,427900.0
2010-06-07 11:40:00,55.31,55.56,55.05,55.12,451300.0,38.4053,38.5789,38.2248,38.2734,451300.0
2010-06-07 11:50:00,55.11,55.41,55.11,55.34,287500.0,38.2665,38.4748,38.2665,38.4262,287500.0
2010-06-07 12:00:00,55.34,55.64,55.26,55.49,446300.0,38.4262,38.6345,38.3706,38.5303,446300.0
2010-06-07 12:10:00,55.49,55.58,55.33,55.44,247100.0,38.5303,38.5928,38.4192,38.4956,247100.0
2010-06-07 12:20:00,55.43,55.51,55.13,55.16,245600.0,38.4887,38.5442,38.2803,38.3012,245600.0
2010-06-07 12:30:00,55.16,55.4,55.16,55.4,86300.0,38.3012,38.4678,38.3012,38.4678,86300.0
2010-06-07 12:40:00,55.39,55.47,55.13,55.24,151500.0,38.4609,38.5164,38.2803,38.3567,151500.0
2010-06-07 12:50:00,55.24,55.45,55.24,55.32,204000.0,38.3567,38.5025,38.3567,38.4123,204000.0
2010-06-07 13:00:00,55.33,55.38,55.15,55.24,203800.0,38.4192,38.4539,38.2942,38.3567,203800.0
2010-06-07 13:10:00,55.25,55.42,55.22,55.41,135000.0,38.3637,38.4817,38.3428,38.4748,135000.0
2010-06-07 13:20:00,55.4,55.47,55.3,55.46,176100.0,38.4678,38.5164,38.3984,38.5095,176100.0
2010-06-07 13:30:00,55.47,55.47,55.33,55.37,200400.0,38.5164,38.5164,38.4192,38.447,200400.0
2010-06-07 13:40:00,55.37,55.38,55.07,55.14,206700.0,38.447,38.4539,38.2387,38.2873,206700.0
2010-06-07 13:50:00,55.13,55.19,55.02,55.13,147400.0,38.2803,38.322,38.204,38.2803,147400.0
2010-06-07 14:00:00,55.14,55.21,55.02,55.1,206700.0,38.2873,38.3359,38.204,38.2595,206700.0
2010-06-07 14:10:00,55.09,55.2,55.06,55.09,228300.0,38.2526,38.329,38.2317,38.2526,228300.0
2010-06-07 14:20:00,55.11,55.26,55.06,55.23,211100.0,38.2665,38.3706,38.2317,38.3498,211100.0
2010-06-07 14:30:00,55.24,55.28,55.02,55.03,273400.0,38.3567,38.3845,38.204,38.2109,273400.0
2010-06-07 14:40:00,55.04,55.05,54.72,54.84,339300.0,38.2179,38.2248,37.9957,38.079,339300.0
2010-06-07 14:50:00,54.84,55.91,54.75,54.85,242800.0,38.079,38.822,38.0165,38.0859,242800.0
2010-06-07 15:00:00,54.86,55.15,54.85,55.08,307400.0,38.0929,38.2942,38.0859,38.2456,307400.0
2010-06-07 15:10:00,55.07,55.09,54.53,54.54,353900.0,38.2387,38.2526,37.8637,37.8707,353900.0
2010-06-07 15:20:00,54.55,54.65,54.22,54.22,733100.0,37.8776,37.9471,37.6485,37.6485,733100.0
2010-06-07 15:30:00,54.23,54.43,54.15,54.42,572700.0,37.6554,37.7943,37.5999,37.7873,572700.0
2010-06-07 15:40:00,54.43,54.43,54.11,54.28,1117500.0,37.7943,37.7943,37.5721,37.6901,1117500.0
2010-06-07 15:50:00,54.28,54.45,54.21,54.24,1059400.0,37.6901,37.8082,37.6415,37.6624,1059400.0
2010-06-08 09:30:00,54.43,55.46,54.22,55.15,775400.0,37.7943,38.5095,37.6485,38.2942,775400.0
2010-06-08 09:40:00,55.15,55.17,54.32,54.59,687300.0,38.2942,38.3081,37.7179,37.9054,687300.0
2010-06-08 09:50:00,54.59,54.62,54.0,54.21,971000.0,37.9054,37.9262,37.4957,37.6415,971000.0
2010-06-08 10:00:00,54.22,54.87,54.18,54.49,690600.0,37.6485,38.0998,37.6207,37.836,690600.0
2010-06-08 10:10:00,54.47,54.49,54.03,54.06,437400.0,37.8221,37.836,37.5165,37.5374,437400.0
2010-06-08 10:20:00,54.06,54.38,53.85,54.34,434300.0,37.5374,37.7596,37.3916,37.7318,434300.0
2010-06-08 10:30:00,54.35,54.54,54.18,54.35,382400.0,37.7387,37.8707,37.6207,37.7387,382400.0
2010-06-08 10:40:00,54.35,54.51,54.11,54.5,790000.0,37.7387,37.8498,37.5721,37.8429,790000.0
2010-06-08 10:50:00,54.51,54.9,54.28,54.76,570000.0,37.8498,38.1206,37.6901,38.0234,570000.0
2010-06-08 11:00:00,54.77,54.88,54.4,54.54,329100.0,38.0304,38.1068,37.7735,37.8707,329100.0
2010-06-08 11:10:00,54.53,54.78,54.2,54.68,353200.0,37.8637,38.0373,37.6346,37.9679,353200.0
2010-06-08 11:20:00,54.69,55.18,54.69,54.85,414100.0,37.9748,38.3151,37.9748,38.0859,414100.0
2010-06-08 11:30:00,54.85,55.28,54.84,55.18,238900.0,38.0859,38.3845,38.079,38.3151,238900.0
2010-06-08 11:40:00,55.17,55.22,54.85,55.08,287500.0,38.3081,38.3428,38.0859,38.2456,287500.0
2010-06-08 11:50:00,55.09,55.68,55.09,55.31,383400.0,38.2526,38.6622,38.2526,38.4053,383400.0
2010-06-08 12:00:00,55.3,55.57,54.91,55.03,244300.0,38.3984,38.5859,38.1276,38.2109,244300.0
2010-06-08 12:10:00,55.03,55.06,54.83,54.94,238300.0,38.2109,38.2317,38.072,38.1484,238300.0
2010-06-08 12:20:00,54.96,54.98,54.84,54.89,246100.0,38.1623,38.1762,38.079,38.1137,246100.0
2010-06-08 12:30:00,54.87,55.16,54.86,55.13,120700.0,38.0998,38.3012,38.0929,38.2803,120700.0
2010-06-08 12:40:00,55.12,55.21,54.95,55.08,257600.0,38.2734,38.3359,38.1554,38.2456,257600.0
2010-06-08 12:50:00,55.06,55.27,55.06,55.19,115200.0,38.2317,38.3776,38.2317,38.322,115200.0
2010-06-08 13:00:00,55.18,55.32,54.94,54.99,205000.0,38.3151,38.4123,38.1484,38.1831,205000.0
2010-06-08 13:10:00,55.0,55.01,54.85,54.98,181700.0,38.1901,38.197,38.0859,38.1762,181700.0
2010-06-08 13:20:00,55.0,55.03,54.76,54.88,152600.0,38.1901,38.2109,38.0234,38.1068,152600.0
2010-06-08 13:30:00,54.87,54.92,54.34,54.47,295100.0,38.0998,38.1345,37.7318,37.8221,295100.0
2010-06-08 13:40:00,54.47,54.5,54.24,54.27,221100.0,37.8221,37.8429,37.6624,37.6832,221100.0
2010-06-08 13:50:00,54.26,54.68,54.21,54.67,211400.0,37.6762,37.9679,37.6415,37.9609,211400.0
2010-06-08 14:00:00,54.68,54.74,54.49,54.53,213700.0,37.9679,38.0095,37.836,37.8637,213700.0
2010-06-08 14:10:00,54.53,54.62,54.38,54.56,241400.0,37.8637,37.9262,37.7596,37.8846,241400.0
2010-06-08 14:20:00,54.58,54.97,54.57,54.7,248800.0,37.8984,38.1692,37.8915,37.9818,248800.0
2010-06-08 14:30:00,54.72,55.11,54.69,54.93,250100.0,37.9957,38.2665,37.9748,38.1415,250100.0
2010-06-08 14:40:00,54.93,55.09,54.85,54.9,372400.0,38.1415,38.2526,38.0859,38.1206,372400.0
2010-06-08 14:50:00,54.9,54.91,54.52,54.59,334400.0,38.1206,38.1276,37.8568,37.9054,334400.0
2010-06-08 15:00:00,54.61,54.95,54.51,54.88,270000.0,37.9193,38.1554,37.8498,38.1068,270000.0
2010-06-08 15:10:00,54.86,54.94,54.45,54.56,406300.0,38.0929,38.1484,37.8082,37.8846,406300.0
2010-06-08 15:20:00,54.56,55.13,54.55,55.11,408200.0,37.8846,38.2803,37.8776,38.2665,408200.0
2010-06-08 15:30:00,55.11,55.42,55.04,55.38,495700.0,38.2665,38.4817,38.2179,38.4539,495700.0
2010-06-08 15:40:00,55.39,55.5,55.22,55.46,769400.0,38.4609,38.5373,38.3428,38.5095,769400.0
2010-06-08 15:50:00,55.45,55.71,55.4,55.54,1071000.0,38.5025,38.6831,38.4678,38.565,1071000.0
2010-06-09 09:30:00,56.44,57.2,56.0,57.1,805600.0,39.19,39.7177,38.8844,39.6482,805600.0
2010-06-09 09:40:00,57.1,57.1,56.72,56.82,543900.0,39.6482,39.6482,39.3844,39.4538,543900.0
2010-06-09 09:50:00,56.81,57.09,56.67,57.07,370600.0,39.4469,39.6413,39.3497,39.6274,370600.0
2010-06-09 10:00:00,57.1,57.14,56.59,56.63,353200.0,39.6482,39.676,39.2941,39.3219,353200.0
2010-06-09 10:10:00,56.63,57.29,56.63,56.98,479800.0,39.3219,39.7802,39.3219,39.5649,479800.0
2010-06-09 10:20:00,56.99,57.07,56.83,56.92,301900.0,39.5719,39.6274,39.4608,39.5233,301900.0
2010-06-09 10:30:00,56.92,57.2,56.68,56.76,553700.0,39.5233,39.7177,39.3566,39.4122,553700.0
2010-06-09 10:40:00,56.76,57.03,56.6,56.89,215200.0,39.4122,39.5996,39.3011,39.5024,215200.0
2010-06-09 10:50:00,56.88,57.19,56.76,57.13,242200.0,39.4955,39.7107,39.4122,39.6691,242200.0
2010-06-09 11:00:00,57.13,57.66,57.02,57.57,413000.0,39.6691,40.0371,39.5927,39.9746,413000.0
2010-06-09 11:10:00,57.58,57.61,57.3,57.48,274200.0,39.9815,40.0024,39.7871,39.9121,274200.0
2010-06-09 11:20:00,57.46,57.9,57.31,57.84,318400.0,39.8982,40.2037,39.7941,40.1621,318400.0
2010-06-09 11:30:00,57.86,57.94,57.52,57.64,340600.0,40.176,40.2315,39.9399,40.0232,340600.0
2010-06-09 11:40:00,57.64,57.71,57.41,57.5,264100.0,40.0232,40.0718,39.8635,39.926,264100.0
2010-06-09 11:50:00,57.5,57.51,57.31,57.37,253200.0,39.926,39.9329,39.7941,39.8357,253200.0
2010-06-09 12:00:00,57.38,57.46,57.2,57.25,151700.0,39.8427,39.8982,39.7177,39.7524,151700.0
2010-06-09 12:10:00,57.25,57.28,57.1,57.15,176100.0,39.7524,39.7732,39.6482,39.683,176100.0
2010-06-09 12:20:00,57.15,57.21,57.07,57.09,160700.0,39.683,39.7246,39.6274,39.6413,160700.0
2010-06-09 12:30:00,57.09,57.13,56.6,56.8,216400.0,39.6413,39.6691,39.3011,39.4399,216400.0
2010-06-09 12:40:00,56.81,56.87,56.62,56.8,101500.0,39.4469,39.4885,39.315,39.4399,101500.0
2010-06-09 12:50:00,56.81,56.91,56.74,56.86,158900.0,39.4469,39.5163,39.3983,39.4816,158900.0
2010-06-09 13:00:00,56.85,56.98,56.62,56.63,188300.0,39.4747,39.5649,39.315,39.3219,188300.0
2010-06-09 13:10:00,56.63,56.7,56.51,56.68,193800.0,39.3219,39.3705,39.2386,39.3566,193800.0
2010-06-09 13:20:00,56.68,56.73,56.54,56.57,158800.0,39.3566,39.3913,39.2594,39.2802,158800.0
2010-06-09 13:30:00,56.57,56.6,56.26,56.46,340100.0,39.2802,39.3011,39.065,39.2039,340100.0
2010-06-09 13:40:00,56.46,56.54,56.2,56.25,214900.0,39.2039,39.2594,39.0233,39.058,214900.0
2010-06-09 13:50:00,56.26,56.57,56.25,56.53,184800.0,39.065,39.2802,39.058,39.2525,184800.0
2010-06-09 14:00:00,56.54,56.67,56.18,56.19,248000.0,39.2594,39.3497,39.0094,39.0164,248000.0
2010-06-09 14:10:00,56.18,57.1,56.07,56.46,174600.0,39.0094,39.6482,38.9331,39.2039,174600.0
2010-06-09 14:20:00,56.46,56.7,56.27,56.69,259800.0,39.2039,39.3705,39.0719,39.3636,259800.0
2010-06-09 14:30:00,56.69,56.69,56.29,56.39,192400.0,39.3636,39.3636,39.0858,39.1552,192400.0
2010-06-09 14:40:00,56.42,56.51,55.98,56.04,281400.0,39.1761,39.2386,38.8706,38.9122,281400.0
2010-06-09 14:50:00,56.04,56.2,55.89,55.93,527300.0,38.9122,39.0233,38.8081,38.8358,527300.0
2010-06-09 15:00:00,55.93,56.13,55.8,56.05,511500.0,38.8358,38.9747,38.7456,38.9192,511500.0
2010-06-09 15:10:00,56.06,56.06,55.3,55.32,396100.0,38.9261,38.9261,38.3984,38.4123,396100.0
2010-06-09 15:20:00,55.33,55.96,55.3,55.94,408100.0,38.4192,38.8567,38.3984,38.8428,408100.0
2010-06-09 15:30:00,55.93,56.02,55.35,55.44,474400.0,38.8358,38.8983,38.4331,38.4956,474400.0
2010-06-09 15:40:00,55.48,55.67,55.3,55.4,508700.0,38.5234,38.6553,38.3984,38.4678,508700.0
2010-06-09 15:50:00,55.4,55.59,55.21,55.47,991300.0,38.4678,38.5998,38.3359,38.5164,991300.0
2010-06-10 09:30:00,57.78,57.99,57.45,57.62,969500.0,40.1204,40.2662,39.8913,40.0093,969500.0
2010-06-10 09:40:00,57.63,57.91,57.42,57.88,728300.0,40.0163,40.2107,39.8704,40.1899,728300.0
2010-06-10 09:50:00,57.88,58.34,57.81,58.1,583600.0,40.1899,40.5093,40.1412,40.3426,583600.0
2010-06-10 10:00:00,58.08,58.21,57.92,58.04,513400.0,40.3287,40.419,40.2176,40.3009,513400.0
2010-06-10 10:10:00,58.04,58.06,57.62,57.72,352700.0,40.3009,40.3148,40.0093,40.0788,352700.0
2010-06-10 10:20:00,57.71,57.8,57.35,57.49,497500.0,40.0718,40.1343,39.8218,39.919,497500.0
2010-06-10 10:30:00,57.47,57.93,57.44,57.66,231000.0,39.9052,40.2246,39.8843,40.0371,231000.0
2010-06-10 10:40:00,57.69,58.09,57.65,57.97,384300.0,40.0579,40.3357,40.0301,40.2523,384300.0
2010-06-10 10:50:00,57.97,58.08,57.8,58.04,199400.0,40.2523,40.3287,40.1343,40.3009,199400.0
2010-06-10 11:00:00,58.03,58.27,58.0,58.12,317700.0,40.294,40.4607,40.2732,40.3565,317700.0
2010-06-10 11:10:00,58.12,58.26,58.01,58.12,237200.0,40.3565,40.4537,40.2801,40.3565,237200.0
2010-06-10 11:20:00,58.12,58.25,57.92,57.99,268300.0,40.3565,40.4468,40.2176,40.2662,268300.0
2010-06-10 11:30:00,57.99,58.07,57.53,57.87,389100.0,40.2662,40.3218,39.9468,40.1829,389100.0
2010-06-10 11:40:00,57.86,57.93,57.72,57.77,341900.0,40.176,40.2246,40.0788,40.1135,341900.0
2010-06-10 11:50:00,57.77,57.98,57.76,57.89,300300.0,40.1135,40.2593,40.1065,40.1968,300300.0
2010-06-10 12:00:00,57.88,57.94,57.77,57.83,287800.0,40.1899,40.2315,40.1135,40.1551,287800.0
2010-06-10 12:10:00,57.83,57.9,57.75,57.78,222200.0,40.1551,40.2037,40.0996,40.1204,222200.0
2010-06-10 12:20:00,57.78,57.94,57.72,57.84,291900.0,40.1204,40.2315,40.0788,40.1621,291900.0
2010-06-10 12:30:00,57.84,57.91,57.6,57.71,242400.0,40.1621,40.2107,39.9954,40.0718,242400.0
2010-06-10 12:40:00,57.72,57.72,57.48,57.61,287400.0,40.0788,40.0788,39.9121,40.0024,287400.0
2010-06-10 12:50:00,57.6,57.89,57.59,57.85,165800.0,39.9954,40.1968,39.9885,40.169,165800.0
2010-06-10 13:00:00,57.86,57.9,57.68,57.88,139600.0,40.176,40.2037,40.051,40.1899,139600.0
2010-06-10 13:10:00,57.87,58.0,57.8,57.95,214300.0,40.1829,40.2732,40.1343,40.2385,214300.0
2010-06-10 13:20:00,57.92,58.12,57.81,58.07,248300.0,40.2176,40.3565,40.1412,40.3218,248300.0
2010-06-10 13:30:00,58.07,58.19,58.04,58.1,241300.0,40.3218,40.4051,40.3009,40.3426,241300.0
2010-06-10 13:40:00,58.12,58.25,57.95,58.23,186400.0,40.3565,40.4468,40.2385,40.4329,186400.0
2010-06-10 13:50:00,58.22,58.25,58.07,58.21,177500.0,40.4259,40.4468,40.3218,40.419,177500.0
2010-06-10 14:00:00,58.19,58.24,57.88,57.93,196800.0,40.4051,40.4398,40.1899,40.2246,196800.0
2010-06-10 14:10:00,57.93,58.2,57.93,58.1,241900.0,40.2246,40.412,40.2246,40.3426,241900.0
2010-06-10 14:20:00,58.09,58.43,58.05,58.39,285100.0,40.3357,40.5718,40.3079,40.544,285100.0
2010-06-10 14:30:00,58.38,58.55,58.36,58.43,325400.0,40.537,40.6551,40.5231,40.5718,325400.0
2010-06-10 14:40:00,58.42,58.67,58.42,58.62,286200.0,40.5648,40.7384,40.5648,40.7037,286200.0
2010-06-10 14:50:00,58.62,58.64,58.45,58.52,207100.0,40.7037,40.7176,40.5856,40.6342,207100.0
2010-06-10 15:00:00,58.52,58.73,58.52,58.69,420200.0,40.6342,40.7801,40.6342,40.7523,420200.0
2010-06-10 15:10:00,58.69,59.08,58.56,59.04,535500.0,40.7523,41.0231,40.662,40.9953,535500.0
2010-06-10 15:20:00,59.03,59.07,58.9,58.95,645000.0,40.9884,41.0161,40.8981,40.9328,645000.0
2010-06-10 15:30:00,58.96,59.1,58.9,58.91,594900.0,40.9398,41.037,40.8981,40.905,594900.0
2010-06-10 15:40:00,58.91,59.25,58.88,59.11,969500.0,40.905,41.1411,40.8842,41.0439,969500.0
2010-06-10 15:50:00,59.12,59.35,59.09,59.21,1729200.0,41.0509,41.2106,41.03,41.1134,1729200.0
2010-06-11 09:30:00,58.45,58.81,58.22,58.79,676900.0,40.5856,40.8356,40.4259,40.8217,676900.0
2010-06-11 09:40:00,58.79,59.03,58.58,58.8,575200.0,40.8217,40.9884,40.6759,40.8287,575200.0
2010-06-11 09:50:00,58.82,59.34,58.46,59.28,506300.0,40.8426,41.2036,40.5926,41.162,506300.0
2010-06-11 10:00:00,59.25,59.58,59.0,59.46,530300.0,41.1411,41.3703,40.9675,41.2869,530300.0
2010-06-11 10:10:00,59.56,59.67,59.29,59.48,531700.0,41.3564,41.4328,41.1689,41.3008,531700.0
2010-06-11 10:20:00,59.48,59.71,59.4,59.57,371900.0,41.3008,41.4605,41.2453,41.3633,371900.0
2010-06-11 10:30:00,59.58,59.67,59.0,59.25,339400.0,41.3703,41.4328,40.9675,41.1411,339400.0
2010-06-11 10:40:00,59.26,59.4,59.1,59.2,185300.0,41.1481,41.2453,41.037,41.1064,185300.0
2010-06-11 10:50:00,59.2,59.2,58.76,58.83,317500.0,41.1064,41.1064,40.8009,40.8495,317500.0
2010-06-11 11:00:00,58.84,58.89,58.47,58.6,243500.0,40.8564,40.8912,40.5995,40.6898,243500.0
2010-06-11 11:10:00,58.59,58.65,58.38,58.57,210700.0,40.6829,40.7245,40.537,40.669,210700.0
2010-06-11 11:20:00,58.56,58.93,58.48,58.79,238900.0,40.662,40.9189,40.6065,40.8217,238900.0
2010-06-11 11:30:00,58.78,58.87,58.5,58.55,228400.0,40.8148,40.8773,40.6204,40.6551,228400.0
2010-06-11 11:40:00,58.54,58.65,58.46,58.5,164100.0,40.6481,40.7245,40.5926,40.6204,164100.0
2010-06-11 11:50:00,58.51,58.93,58.51,58.82,209900.0,40.6273,40.9189,40.6273,40.8426,209900.0
2010-06-11 12:00:00,58.84,58.87,58.57,58.67,206600.0,40.8564,40.8773,40.669,40.7384,206600.0
2010-06-11 12:10:00,58.67,58.82,58.49,58.68,187000.0,40.7384,40.8426,40.6134,40.7453,187000.0
2010-06-11 12:20:00,58.69,58.82,58.61,58.73,132600.0,40.7523,40.8426,40.6967,40.7801,132600.0
2010-06-11 12:30:00,58.76,58.92,58.63,58.85,166900.0,40.8009,40.912,40.7106,40.8634,166900.0
2010-06-11 12:40:00,58.84,59.0,58.79,58.9,110200.0,40.8564,40.9675,40.8217,40.8981,110200.0
2010-06-11 12:50:00,58.9,58.99,58.81,58.88,165400.0,40.8981,40.9606,40.8356,40.8842,165400.0
2010-06-11 13:00:00,58.89,59.17,58.88,59.11,173400.0,40.8912,41.0856,40.8842,41.0439,173400.0
2010-06-11 13:10:00,59.11,59.14,59.01,59.08,84400.0,41.0439,41.0648,40.9745,41.0231,84400.0
2010-06-11 13:20:00,59.07,59.19,59.03,59.04,242300.0,41.0161,41.0995,40.9884,40.9953,242300.0
2010-06-11 13:30:00,59.04,59.08,58.87,58.96,130300.0,40.9953,41.0231,40.8773,40.9398,130300.0
2010-06-11 13:40:00,58.96,59.04,58.8,58.84,330000.0,40.9398,40.9953,40.8287,40.8564,330000.0
2010-06-11 13:50:00,58.84,58.92,58.73,58.82,233700.0,40.8564,40.912,40.7801,40.8426,233700.0
2010-06-11 14:00:00,58.81,59.1,58.77,58.98,195500.0,40.8356,41.037,40.8078,40.9537,195500.0
2010-06-11 14:10:00,58.98,59.09,58.73,58.73,124100.0,40.9537,41.03,40.7801,40.7801,124100.0
2010-06-11 14:20:00,58.73,58.74,58.59,58.73,185000.0,40.7801,40.787,40.6829,40.7801,185000.0
2010-06-11 14:30:00,58.72,58.82,58.64,58.65,140300.0,40.7731,40.8426,40.7176,40.7245,140300.0
2010-06-11 14:40:00,58.65,58.9,58.63,58.77,153900.0,40.7245,40.8981,40.7106,40.8078,153900.0
2010-06-11 14:50:00,58.78,58.88,58.67,58.76,269800.0,40.8148,40.8842,40.7384,40.8009,269800.0
2010-06-11 15:00:00,58.76,58.94,58.74,58.75,130500.0,40.8009,40.9259,40.787,40.7939,130500.0
2010-06-11 15:10:00,58.75,58.93,58.7,58.86,143400.0,40.7939,40.9189,40.7592,40.8703,143400.0
2010-06-11 15:20:00,58.85,59.08,58.77,58.9,159600.0,40.8634,41.0231,40.8078,40.8981,159600.0
2010-06-11 15:30:00,58.9,59.38,58.87,59.37,337000.0,40.8981,41.2314,40.8773,41.2245,337000.0
2010-06-11 15:40:00,59.37,59.49,59.25,59.39,454500.0,41.2245,41.3078,41.1411,41.2383,454500.0
2010-06-11 15:50:00,59.38,59.64,59.25,59.48,686300.0,41.2314,41.4119,41.1411,41.3008,686300.0
2010-06-14 09:30:00,60.49,60.91,59.76,59.86,622600.0,42.0021,42.2938,41.4953,41.5647,622600.0
2010-06-14 09:40:00,59.86,60.16,59.73,60.0,507100.0,41.5647,41.773,41.4744,41.6619,507100.0
2010-06-14 09:50:00,60.04,60.3,59.76,60.17,544100.0,41.6897,41.8702,41.4953,41.7799,544100.0
2010-06-14 10:00:00,60.16,60.31,59.96,59.98,339500.0,41.773,41.8772,41.6341,41.648,339500.0
2010-06-14 10:10:00,59.98,60.66,59.98,60.63,379800.0,41.648,42.1202,41.648,42.0994,379800.0
2010-06-14 10:20:00,60.64,60.69,60.12,60.22,288200.0,42.1063,42.141,41.7452,41.8147,288200.0
2010-06-14 10:30:00,60.23,60.3,60.02,60.17,202600.0,41.8216,41.8702,41.6758,41.7799,202600.0
2010-06-14 10:40:00,60.17,60.38,60.04,60.34,199900.0,41.7799,41.9258,41.6897,41.898,199900.0
2010-06-14 10:50:00,60.35,60.66,60.18,60.63,282300.0,41.9049,42.1202,41.7869,42.0994,282300.0
2010-06-14 11:00:00,60.63,60.83,60.47,60.65,306000.0,42.0994,42.2382,41.9883,42.1132,306000.0
2010-06-14 11:10:00,60.65,60.71,60.42,60.67,392100.0,42.1132,42.1549,41.9535,42.1271,392100.0
2010-06-14 11:20:00,60.67,60.86,60.27,60.3,331500.0,42.1271,42.2591,41.8494,41.8702,331500.0
2010-06-14 11:30:00,60.3,60.42,60.12,60.36,190600.0,41.8702,41.9535,41.7452,41.9119,190600.0
2010-06-14 11:40:00,60.34,60.48,60.3,60.35,122000.0,41.898,41.9952,41.8702,41.9049,122000.0
2010-06-14 11:50:00,60.34,60.45,60.28,60.32,125500.0,41.898,41.9744,41.8563,41.8841,125500.0
2010-06-14 12:00:00,60.32,60.49,60.27,60.36,131900.0,41.8841,42.0021,41.8494,41.9119,131900.0
2010-06-14 12:10:00,60.37,60.39,60.18,60.18,206800.0,41.9188,41.9327,41.7869,41.7869,206800.0
2010-06-14 12:20:00,60.17,60.41,60.17,60.4,188800.0,41.7799,41.9466,41.7799,41.9397,188800.0
2010-06-14 12:30:00,60.4,60.41,60.18,60.19,152500.0,41.9397,41.9466,41.7869,41.7938,152500.0
2010-06-14 12:40:00,60.18,60.27,59.9,59.92,245500.0,41.7869,41.8494,41.5925,41.6064,245500.0
2010-06-14 12:50:00,59.92,59.96,59.73,59.81,204900.0,41.6064,41.6341,41.4744,41.53,204900.0
2010-06-14 13:00:00,59.81,59.91,59.57,59.62,264100.0,41.53,41.5994,41.3633,41.398,264100.0
2010-06-14 13:10:00,59.63,59.71,59.26,59.36,401800.0,41.405,41.4605,41.1481,41.2175,401800.0
2010-06-14 13:20:00,59.36,59.53,59.34,59.46,288500.0,41.2175,41.3356,41.2036,41.2869,288500.0
2010-06-14 13:30:00,59.47,59.65,59.46,59.53,247500.0,41.2939,41.4189,41.2869,41.3356,247500.0
2010-06-14 13:40:00,59.53,59.65,59.41,59.41,214900.0,41.3356,41.4189,41.2522,41.2522,214900.0
2010-06-14 13:50:00,59.42,59.51,59.07,59.13,229900.0,41.2592,41.3217,41.0161,41.0578,229900.0
2010-06-14 14:00:00,59.08,59.14,58.86,59.09,430900.0,41.0231,41.0648,40.8703,41.03,430900.0
2010-06-14 14:10:00,59.07,59.2,58.67,58.83,286000.0,41.0161,41.1064,40.7384,40.8495,286000.0
2010-06-14 14:20:00,58.83,59.28,58.81,59.11,247700.0,40.8495,41.162,40.8356,41.0439,247700.0
2010-06-14 14:30:00,59.12,59.12,58.8,59.03,156900.0,41.0509,41.0509,40.8287,40.9884,156900.0
2010-06-14 14:40:00,59.03,59.32,58.94,59.27,105900.0,40.9884,41.1897,40.9259,41.155,105900.0
2010-06-14 14:50:00,59.27,59.37,59.2,59.28,188800.0,41.155,41.2245,41.1064,41.162,188800.0
2010-06-14 15:00:00,59.29,59.37,59.09,59.24,167900.0,41.1689,41.2245,41.03,41.1342,167900.0
2010-06-14 15:10:00,59.25,59.4,59.19,59.28,124900.0,41.1411,41.2453,41.0995,41.162,124900.0
2010-06-14 15:20:00,59.27,59.3,59.03,59.13,130400.0,41.155,41.1758,40.9884,41.0578,130400.0
2010-06-14 15:30:00,59.14,59.14,58.76,58.8,314700.0,41.0648,41.0648,40.8009,40.8287,314700.0
2010-06-14 15:40:00,58.8,58.9,58.66,58.76,579200.0,40.8287,40.8981,40.7315,40.8009,579200.0
2010-06-14 15:50:00,58.76,58.84,58.51,58.69,717800.0,40.8009,40.8564,40.6273,40.7523,717800.0
2010-06-15 09:30:00,59.71,60.0,59.15,59.81,618600.0,41.4605,41.6619,41.0717,41.53,618600.0
2010-06-15 09:40:00,59.82,59.88,59.44,59.6,384400.0,41.5369,41.5786,41.2731,41.3842,384400.0
2010-06-15 09:50:00,59.59,60.0,59.58,59.89,243900.0,41.3772,41.6619,41.3703,41.5855,243900.0
2010-06-15 10:00:00,59.9,60.08,59.53,59.56,398200.0,41.5925,41.7175,41.3356,41.3564,398200.0
2010-06-15 10:10:00,59.56,59.89,59.47,59.75,423200.0,41.3564,41.5855,41.2939,41.4883,423200.0
2010-06-15 10:20:00,59.75,60.04,59.69,59.93,280100.0,41.4883,41.6897,41.4467,41.6133,280100.0
2010-06-15 10:30:00,59.92,60.0,59.78,59.94,246800.0,41.6064,41.6619,41.5091,41.6202,246800.0
2010-06-15 10:40:00,59.93,60.15,59.85,60.05,248000.0,41.6133,41.7661,41.5578,41.6966,248000.0
2010-06-15 10:50:00,60.06,60.26,60.0,60.22,209100.0,41.7036,41.8424,41.6619,41.8147,209100.0
2010-06-15 11:00:00,60.23,60.32,60.14,60.15,246000.0,41.8216,41.8841,41.7591,41.7661,246000.0
2010-06-15 11:10:00,60.15,60.22,60.08,60.11,141700.0,41.7661,41.8147,41.7175,41.7383,141700.0
2010-06-15 11:20:00,60.12,60.36,60.02,60.33,241400.0,41.7452,41.9119,41.6758,41.891,241400.0
2010-06-15 11:30:00,60.33,60.33,60.2,60.27,147000.0,41.891,41.891,41.8008,41.8494,147000.0
2010-06-15 11:40:00,60.27,60.33,60.14,60.15,107100.0,41.8494,41.891,41.7591,41.7661,107100.0
2010-06-15 11:50:00,60.16,60.43,60.15,60.32,124200.0,41.773,41.9605,41.7661,41.8841,124200.0
2010-06-15 12:00:00,60.34,60.49,60.29,60.48,168700.0,41.898,42.0021,41.8633,41.9952,168700.0
2010-06-15 12:10:00,60.48,60.65,60.37,60.58,174100.0,41.9952,42.1132,41.9188,42.0646,174100.0
2010-06-15 12:20:00,60.58,60.63,60.04,60.18,317500.0,42.0646,42.0994,41.6897,41.7869,317500.0
2010-06-15 12:30:00,60.18,60.33,60.16,60.19,125100.0,41.7869,41.891,41.773,41.7938,125100.0
2010-06-15 12:40:00,60.18,60.35,60.11,60.29,81300.0,41.7869,41.9049,41.7383,41.8633,81300.0
2010-06-15 12:50:00,60.3,60.52,60.3,60.48,96000.0,41.8702,42.023,41.8702,41.9952,96000.0
2010-06-15 13:00:00,60.48,60.5,60.27,60.37,83700.0,41.9952,42.0091,41.8494,41.9188,83700.0
2010-06-15 13:10:00,60.38,60.78,60.32,60.74,131200.0,41.9258,42.2035,41.8841,42.1757,131200.0
2010-06-15 13:20:00,60.74,60.79,60.55,60.57,111100.0,42.1757,42.2105,42.0438,42.0577,111100.0
2010-06-15 13:30:00,60.57,60.74,60.53,60.67,74700.0,42.0577,42.1757,42.0299,42.1271,74700.0
2010-06-15 13:40:00,60.68,60.76,60.59,60.71,123000.0,42.1341,42.1896,42.0716,42.1549,123000.0
2010-06-15 13:50:00,60.72,60.74,60.59,60.69,88600.0,42.1618,42.1757,42.0716,42.141,88600.0
2010-06-15 14:00:00,60.69,60.84,60.63,60.84,132000.0,42.141,42.2452,42.0994,42.2452,132000.0
2010-06-15 14:10:00,60.84,61.06,60.76,60.93,229000.0,42.2452,42.3979,42.1896,42.3077,229000.0
2010-06-15 14:20:00,60.92,60.99,60.71,60.71,177600.0,42.3007,42.3493,42.1549,42.1549,177600.0
2010-06-15 14:30:00,60.72,60.74,60.5,60.56,197100.0,42.1618,42.1757,42.0091,42.0507,197100.0
2010-06-15 14:40:00,60.57,60.65,60.48,60.61,111000.0,42.0577,42.1132,41.9952,42.0855,111000.0
2010-06-15 14:50:00,60.62,60.75,60.54,60.58,84100.0,42.0924,42.1827,42.0369,42.0646,84100.0
2010-06-15 15:00:00,60.56,60.72,60.52,60.62,109900.0,42.0507,42.1618,42.023,42.0924,109900.0
2010-06-15 15:10:00,60.63,60.78,60.46,60.68,226900.0,42.0994,42.2035,41.9813,42.1341,226900.0
2010-06-15 15:20:00,60.69,60.9,60.68,60.83,168200.0,42.141,42.2868,42.1341,42.2382,168200.0
2010-06-15 15:30:00,60.83,60.95,60.66,60.94,311700.0,42.2382,42.3216,42.1202,42.3146,311700.0
2010-06-15 15:40:00,60.94,60.95,60.74,60.85,399600.0,42.3146,42.3216,42.1757,42.2521,399600.0
2010-06-15 15:50:00,60.85,60.89,60.77,60.87,873300.0,42.2521,42.2799,42.1966,42.266,873300.0
2010-06-16 09:30:00,59.72,60.57,59.72,60.37,505000.0,41.4675,42.0577,41.4675,41.9188,505000.0
2010-06-16 09:40:00,60.36,60.49,60.13,60.32,246000.0,41.9119,42.0021,41.7522,41.8841,246000.0
2010-06-16 09:50:00,60.31,60.7,60.27,60.69,273600.0,41.8772,42.148,41.8494,42.141,273600.0
2010-06-16 10:00:00,60.7,60.85,60.58,60.6,240000.0,42.148,42.2521,42.0646,42.0785,240000.0
2010-06-16 10:10:00,60.6,60.65,60.43,60.56,202200.0,42.0785,42.1132,41.9605,42.0507,202200.0
2010-06-16 10:20:00,60.55,60.62,60.29,60.49,219900.0,42.0438,42.0924,41.8633,42.0021,219900.0
2010-06-16 10:30:00,60.48,60.68,60.21,60.42,348500.0,41.9952,42.1341,41.8077,41.9535,348500.0
2010-06-16 10:40:00,60.41,60.62,60.39,60.47,238600.0,41.9466,42.0924,41.9327,41.9883,238600.0
2010-06-16 10:50:00,60.48,60.75,60.42,60.67,237000.0,41.9952,42.1827,41.9535,42.1271,237000.0
2010-06-16 11:00:00,60.67,60.9,60.52,60.89,168700.0,42.1271,42.2868,42.023,42.2799,168700.0
2010-06-16 11:10:00,60.89,61.34,60.86,61.34,402800.0,42.2799,42.5924,42.2591,42.5924,402800.0
2010-06-16 11:20:00,61.34,61.5,61.18,61.43,326600.0,42.5924,42.7035,42.4813,42.6548,326600.0
2010-06-16 11:30:00,61.43,61.47,61.25,61.39,182000.0,42.6548,42.6826,42.5299,42.6271,182000.0
2010-06-16 11:40:00,61.37,61.61,61.09,61.18,224200.0,42.6132,42.7798,42.4188,42.4813,224200.0
2010-06-16 11:50:00,61.17,61.32,61.1,61.25,174000.0,42.4743,42.5785,42.4257,42.5299,174000.0
2010-06-16 12:00:00,61.27,61.65,61.27,61.52,220000.0,42.5437,42.8076,42.5437,42.7173,220000.0
2010-06-16 12:10:00,61.51,61.6,61.18,61.2,190400.0,42.7104,42.7729,42.4813,42.4951,190400.0
2010-06-16 12:20:00,61.2,61.43,61.19,61.43,107400.0,42.4951,42.6548,42.4882,42.6548,107400.0
2010-06-16 12:30:00,61.43,61.5,61.23,61.24,84300.0,42.6548,42.7035,42.516,42.5229,84300.0
2010-06-16 12:40:00,61.23,61.28,60.96,60.96,115600.0,42.516,42.5507,42.3285,42.3285,115600.0
2010-06-16 12:50:00,60.96,61.11,60.94,61.02,159200.0,42.3285,42.4327,42.3146,42.3702,159200.0
2010-06-16 13:00:00,61.02,61.16,60.96,61.05,98100.0,42.3702,42.4674,42.3285,42.391,98100.0
2010-06-16 13:10:00,61.04,61.14,60.98,61.04,82200.0,42.384,42.4535,42.3424,42.384,82200.0
2010-06-16 13:20:00,61.05,61.27,61.05,61.16,72500.0,42.391,42.5437,42.391,42.4674,72500.0
2010-06-16 13:30:00,61.15,61.22,61.08,61.19,63200.0,42.4604,42.509,42.4118,42.4882,63200.0
2010-06-16 13:40:00,61.19,61.23,61.1,61.18,91200.0,42.4882,42.516,42.4257,42.4813,91200.0
2010-06-16 13:50:00,61.17,61.42,61.16,61.38,103000.0,42.4743,42.6479,42.4674,42.6201,103000.0
2010-06-16 14:00:00,61.38,61.53,61.37,61.49,292500.0,42.6201,42.7243,42.6132,42.6965,292500.0
2010-06-16 14:10:00,61.48,61.51,61.31,61.35,122600.0,42.6896,42.7104,42.5715,42.5993,122600.0
2010-06-16 14:20:00,61.35,61.47,61.35,61.42,187500.0,42.5993,42.6826,42.5993,42.6479,187500.0
2010-06-16 14:30:00,61.42,61.5,61.18,61.2,218500.0,42.6479,42.7035,42.4813,42.4951,218500.0
2010-06-16 14:40:00,61.18,61.35,60.97,61.24,381600.0,42.4813,42.5993,42.3354,42.5229,381600.0
2010-06-16 14:50:00,61.24,61.3,61.03,61.14,203800.0,42.5229,42.5646,42.3771,42.4535,203800.0
2010-06-16 15:00:00,61.12,61.26,61.04,61.1,225000.0,42.4396,42.5368,42.384,42.4257,225000.0
2010-06-16 15:10:00,61.1,61.12,60.6,60.64,435400.0,42.4257,42.4396,42.0785,42.1063,435400.0
2010-06-16 15:20:00,60.64,60.73,60.27,60.34,474600.0,42.1063,42.1688,41.8494,41.898,474600.0
2010-06-16 15:30:00,60.36,60.7,60.34,60.68,256900.0,41.9119,42.148,41.898,42.1341,256900.0
2010-06-16 15:40:00,60.68,60.82,60.47,60.78,378000.0,42.1341,42.2313,41.9883,42.2035,378000.0
2010-06-16 15:50:00,60.78,60.87,60.65,60.79,399900.0,42.2035,42.266,42.1132,42.2105,399900.0
2010-06-17 09:30:00,61.36,61.59,61.17,61.23,493500.0,42.6062,42.7659,42.4743,42.516,493500.0
2010-06-17 09:40:00,61.24,61.56,61.14,61.33,527100.0,42.5229,42.7451,42.4535,42.5854,527100.0
2010-06-17 09:50:00,61.34,61.58,61.21,61.44,267400.0,42.5924,42.759,42.5021,42.6618,267400.0
2010-06-17 10:00:00,61.44,61.47,61.09,61.36,451800.0,42.6618,42.6826,42.4188,42.6062,451800.0
2010-06-17 10:10:00,61.39,61.42,60.98,61.12,261200.0,42.6271,42.6479,42.3424,42.4396,261200.0
2010-06-17 10:20:00,61.12,61.2,60.9,60.97,380900.0,42.4396,42.4951,42.2868,42.3354,380900.0
2010-06-17 10:30:00,60.98,61.04,60.85,61.0,383400.0,42.3424,42.384,42.2521,42.3563,383400.0
2010-06-17 10:40:00,61.01,61.18,60.7,60.97,256900.0,42.3632,42.4813,42.148,42.3354,256900.0
2010-06-17 10:50:00,60.97,61.01,60.62,60.83,224100.0,42.3354,42.3632,42.0924,42.2382,224100.0
2010-06-17 11:00:00,60.82,60.92,60.63,60.92,240900.0,42.2313,42.3007,42.0994,42.3007,240900.0
2010-06-17 11:10:00,60.92,61.28,60.91,61.1,140200.0,42.3007,42.5507,42.2938,42.4257,140200.0
2010-06-17 11:20:00,61.11,61.19,60.97,61.05,174800.0,42.4327,42.4882,42.3354,42.391,174800.0
2010-06-17 11:30:00,61.05,61.3,61.01,61.16,162100.0,42.391,42.5646,42.3632,42.4674,162100.0
2010-06-17 11:40:00,61.15,61.44,61.15,61.37,137300.0,42.4604,42.6618,42.4604,42.6132,137300.0
2010-06-17 11:50:00,61.37,61.39,61.06,61.1,155600.0,42.6132,42.6271,42.3979,42.4257,155600.0
2010-06-17 12:00:00,61.1,61.3,61.08,61.19,153200.0,42.4257,42.5646,42.4118,42.4882,153200.0
2010-06-17 12:10:00,61.19,61.21,61.09,61.16,109200.0,42.4882,42.5021,42.4188,42.4674,109200.0
2010-06-17 12:20:00,61.15,61.25,60.96,61.04,152900.0,42.4604,42.5299,42.3285,42.384,152900.0
2010-06-17 12:30:00,61.03,61.04,60.86,60.9,101600.0,42.3771,42.384,42.2591,42.2868,101600.0
2010-06-17 12:40:00,60.9,60.98,60.71,60.77,104800.0,42.2868,42.3424,42.1549,42.1966,104800.0
2010-06-17 12:50:00,60.78,61.04,60.77,60.9,88100.0,42.2035,42.384,42.1966,42.2868,88100.0
2010-06-17 13:00:00,60.9,60.9,60.76,60.86,164600.0,42.2868,42.2868,42.1896,42.2591,164600.0
2010-06-17 13:10:00,60.85,61.09,60.83,61.0,127900.0,42.2521,42.4188,42.2382,42.3563,127900.0
2010-06-17 13:20:00,61.01,61.09,60.99,61.02,167400.0,42.3632,42.4188,42.3493,42.3702,167400.0
2010-06-17 13:30:00,61.03,61.03,60.83,60.88,124800.0,42.3771,42.3771,42.2382,42.2729,124800.0
2010-06-17 13:40:00,60.88,61.01,60.82,60.98,127900.0,42.2729,42.3632,42.2313,42.3424,127900.0
2010-06-17 13:50:00,60.97,61.23,60.9,61.18,155600.0,42.3354,42.516,42.2868,42.4813,155600.0
2010-06-17 14:00:00,61.19,61.34,61.12,61.14,191200.0,42.4882,42.5924,42.4396,42.4535,191200.0
2010-06-17 14:10:00,61.14,61.21,61.03,61.07,112400.0,42.4535,42.5021,42.3771,42.4049,112400.0
2010-06-17 14:20:00,61.05,61.24,61.05,61.12,125300.0,42.391,42.5229,42.391,42.4396,125300.0
2010-06-17 14:30:00,61.11,61.22,61.03,61.17,103400.0,42.4327,42.509,42.3771,42.4743,103400.0
2010-06-17 14:40:00,61.17,61.17,60.84,60.87,152300.0,42.4743,42.4743,42.2452,42.266,152300.0
2010-06-17 14:50:00,60.87,60.96,60.82,60.9,253700.0,42.266,42.3285,42.2313,42.2868,253700.0
2010-06-17 15:00:00,60.91,60.91,60.6,60.61,341500.0,42.2938,42.2938,42.0785,42.0855,341500.0
2010-06-17 15:10:00,60.62,60.74,60.56,60.65,286200.0,42.0924,42.1757,42.0507,42.1132,286200.0
2010-06-17 15:20:00,60.66,60.82,60.61,60.66,219500.0,42.1202,42.2313,42.0855,42.1202,219500.0
2010-06-17 15:30:00,60.65,61.02,60.64,60.99,368300.0,42.1132,42.3702,42.1063,42.3493,368300.0
2010-06-17 15:40:00,60.99,61.26,60.92,61.25,468100.0,42.3493,42.5368,42.3007,42.5299,468100.0
2010-06-17 15:50:00,61.24,61.48,61.0,61.36,816300.0,42.5229,42.6896,42.3563,42.6062,816300.0
2010-06-18 09:30:00,61.14,61.24,59.95,60.23,2413800.0,42.4535,42.5229,41.6272,41.8216,2413800.0
2010-06-18 09:40:00,60.23,60.24,59.46,59.93,783000.0,41.8216,41.8286,41.2869,41.6133,783000.0
2010-06-18 09:50:00,59.93,59.98,59.7,59.74,547600.0,41.6133,41.648,41.4536,41.4814,547600.0
2010-06-18 10:00:00,59.75,60.1,59.75,60.04,409100.0,41.4883,41.7313,41.4883,41.6897,409100.0
2010-06-18 10:10:00,60.06,60.33,60.03,60.12,479400.0,41.7036,41.891,41.6827,41.7452,479400.0
2010-06-18 10:20:00,60.12,60.26,59.95,60.25,316100.0,41.7452,41.8424,41.6272,41.8355,316100.0
2010-06-18 10:30:00,60.25,60.46,60.24,60.31,398500.0,41.8355,41.9813,41.8286,41.8772,398500.0
2010-06-18 10:40:00,60.32,60.33,60.11,60.22,253100.0,41.8841,41.891,41.7383,41.8147,253100.0
2010-06-18 10:50:00,60.22,60.28,60.1,60.19,214500.0,41.8147,41.8563,41.7313,41.7938,214500.0
2010-06-18 11:00:00,60.18,60.62,60.17,60.52,297200.0,41.7869,42.0924,41.7799,42.023,297200.0
2010-06-18 11:10:00,60.53,60.61,60.19,60.23,220500.0,42.0299,42.0855,41.7938,41.8216,220500.0
2010-06-18 11:20:00,60.23,60.59,60.21,60.43,301500.0,41.8216,42.0716,41.8077,41.9605,301500.0
2010-06-18 11:30:00,60.43,60.43,60.2,60.27,399700.0,41.9605,41.9605,41.8008,41.8494,399700.0
2010-06-18 11:40:00,60.25,60.42,60.21,60.36,184700.0,41.8355,41.9535,41.8077,41.9119,184700.0
2010-06-18 11:50:00,60.37,60.58,60.35,60.54,220400.0,41.9188,42.0646,41.9049,42.0369,220400.0
2010-06-18 12:00:00,60.53,60.75,60.53,60.63,226000.0,42.0299,42.1827,42.0299,42.0994,226000.0
2010-06-18 12:10:00,60.63,60.75,60.61,60.65,125800.0,42.0994,42.1827,42.0855,42.1132,125800.0
2010-06-18 12:20:00,60.66,60.66,60.41,60.51,131300.0,42.1202,42.1202,41.9466,42.016,131300.0
2010-06-18 12:30:00,60.54,60.73,60.48,60.7,128200.0,42.0369,42.1688,41.9952,42.148,128200.0
2010-06-18 12:40:00,60.7,60.76,60.59,60.62,118100.0,42.148,42.1896,42.0716,42.0924,118100.0
2010-06-18 12:50:00,60.63,60.81,60.63,60.7,227000.0,42.0994,42.2243,42.0994,42.148,227000.0
2010-06-18 13:00:00,60.69,60.72,60.54,60.54,132200.0,42.141,42.1618,42.0369,42.0369,132200.0
2010-06-18 13:10:00,60.55,60.62,60.47,60.48,139100.0,42.0438,42.0924,41.9883,41.9952,139100.0
2010-06-18 13:20:00,60.48,60.68,60.47,60.59,137000.0,41.9952,42.1341,41.9883,42.0716,137000.0
2010-06-18 13:30:00,60.6,60.65,60.47,60.56,207900.0,42.0785,42.1132,41.9883,42.0507,207900.0
2010-06-18 13:40:00,60.55,60.64,60.43,60.46,169600.0,42.0438,42.1063,41.9605,41.9813,169600.0
2010-06-18 13:50:00,60.46,60.56,60.36,60.46,261800.0,41.9813,42.0507,41.9119,41.9813,261800.0
2010-06-18 14:00:00,60.46,60.5,60.37,60.41,160400.0,41.9813,42.0091,41.9188,41.9466,160400.0
2010-06-18 14:10:00,60.41,60.51,60.31,60.34,216500.0,41.9466,42.016,41.8772,41.898,216500.0
2010-06-18 14:20:00,60.34,60.36,60.21,60.35,313300.0,41.898,41.9119,41.8077,41.9049,313300.0
2010-06-18 14:30:00,60.36,60.37,60.27,60.35,245500.0,41.9119,41.9188,41.8494,41.9049,245500.0
2010-06-18 14:40:00,60.35,60.4,60.27,60.28,263700.0,41.9049,41.9397,41.8494,41.8563,263700.0
2010-06-18 14:50:00,60.28,60.35,60.27,60.29,323500.0,41.8563,41.9049,41.8494,41.8633,323500.0
2010-06-18 15:00:00,60.29,60.3,60.01,60.08,613100.0,41.8633,41.8702,41.6688,41.7175,613100.0
2010-06-18 15:10:00,60.08,60.19,60.03,60.06,311300.0,41.7175,41.7938,41.6827,41.7036,311300.0
2010-06-18 15:20:00,60.06,60.25,60.05,60.25,368400.0,41.7036,41.8355,41.6966,41.8355,368400.0
2010-06-18 15:30:00,60.25,60.3,60.1,60.3,581000.0,41.8355,41.8702,41.7313,41.8702,581000.0
2010-06-18 15:40:00,60.29,60.48,60.29,60.46,652900.0,41.8633,41.9952,41.8633,41.9813,652900.0
2010-06-18 15:50:00,60.47,60.6,60.45,60.55,1705200.0,41.9883,42.0785,41.9744,42.0438,1705200.0
2010-06-21 09:30:00,61.64,61.77,61.28,61.31,678800.0,42.8007,42.8909,42.5507,42.5715,678800.0
2010-06-21 09:40:00,61.32,61.5,61.1,61.45,258800.0,42.5785,42.7035,42.4257,42.6687,258800.0
2010-06-21 09:50:00,61.43,61.89,61.37,61.82,498700.0,42.6548,42.9743,42.6132,42.9256,498700.0
2010-06-21 10:00:00,61.8,61.84,61.41,61.51,307400.0,42.9118,42.9395,42.641,42.7104,307400.0
2010-06-21 10:10:00,61.51,61.63,61.34,61.35,307500.0,42.7104,42.7937,42.5924,42.5993,307500.0
2010-06-21 10:20:00,61.35,61.62,61.33,61.49,284800.0,42.5993,42.7868,42.5854,42.6965,284800.0
2010-06-21 10:30:00,61.52,61.6,61.43,61.5,162900.0,42.7173,42.7729,42.6548,42.7035,162900.0
2010-06-21 10:40:00,61.5,61.56,61.48,61.5,120300.0,42.7035,42.7451,42.6896,42.7035,120300.0
2010-06-21 10:50:00,61.5,61.5,61.26,61.27,233900.0,42.7035,42.7035,42.5368,42.5437,233900.0
2010-06-21 11:00:00,61.28,61.4,61.22,61.38,177200.0,42.5507,42.634,42.509,42.6201,177200.0
2010-06-21 11:10:00,61.37,61.41,61.3,61.36,136900.0,42.6132,42.641,42.5646,42.6062,136900.0
2010-06-21 11:20:00,61.36,61.41,61.21,61.39,185000.0,42.6062,42.641,42.5021,42.6271,185000.0
2010-06-21 11:30:00,61.38,61.45,61.26,61.27,112300.0,42.6201,42.6687,42.5368,42.5437,112300.0
2010-06-21 11:40:00,61.26,61.38,61.26,61.28,170700.0,42.5368,42.6201,42.5368,42.5507,170700.0
2010-06-21 11:50:00,61.29,61.42,61.28,61.37,140100.0,42.5576,42.6479,42.5507,42.6132,140100.0
2010-06-21 12:00:00,61.38,61.45,61.29,61.41,122000.0,42.6201,42.6687,42.5576,42.641,122000.0
2010-06-21 12:10:00,61.42,61.44,61.28,61.38,111000.0,42.6479,42.6618,42.5507,42.6201,111000.0
2010-06-21 12:20:00,61.38,61.38,61.21,61.22,217700.0,42.6201,42.6201,42.5021,42.509,217700.0
2010-06-21 12:30:00,61.22,61.33,61.13,61.24,243500.0,42.509,42.5854,42.4465,42.5229,243500.0
2010-06-21 12:40:00,61.25,61.27,61.05,61.09,86700.0,42.5299,42.5437,42.391,42.4188,86700.0
2010-06-21 12:50:00,61.09,61.27,60.9,61.27,116600.0,42.4188,42.5437,42.2868,42.5437,116600.0
2010-06-21 13:00:00,61.24,61.25,61.14,61.22,143500.0,42.5229,42.5299,42.4535,42.509,143500.0
2010-06-21 13:10:00,61.22,61.39,61.17,61.3,129000.0,42.509,42.6271,42.4743,42.5646,129000.0
2010-06-21 13:20:00,61.3,61.36,61.21,61.3,93100.0,42.5646,42.6062,42.5021,42.5646,93100.0
2010-06-21 13:30:00,61.3,61.36,61.05,61.05,155100.0,42.5646,42.6062,42.391,42.391,155100.0
2010-06-21 13:40:00,61.06,61.19,61.01,61.18,164400.0,42.3979,42.4882,42.3632,42.4813,164400.0
2010-06-21 13:50:00,61.18,61.35,61.16,61.3,167200.0,42.4813,42.5993,42.4674,42.5646,167200.0
2010-06-21 14:00:00,61.29,61.31,61.12,61.17,128500.0,42.5576,42.5715,42.4396,42.4743,128500.0
2010-06-21 14:10:00,61.18,61.5,61.12,61.33,268500.0,42.4813,42.7035,42.4396,42.5854,268500.0
2010-06-21 14:20:00,61.33,61.42,61.25,61.29,169300.0,42.5854,42.6479,42.5299,42.5576,169300.0
2010-06-21 14:30:00,61.3,61.37,61.06,61.07,262500.0,42.5646,42.6132,42.3979,42.4049,262500.0
2010-06-21 14:40:00,61.07,61.07,60.7,60.77,326200.0,42.4049,42.4049,42.148,42.1966,326200.0
2010-06-21 14:50:00,60.78,60.83,60.58,60.69,254900.0,42.2035,42.2382,42.0646,42.141,254900.0
2010-06-21 15:00:00,60.69,60.79,60.53,60.6,219900.0,42.141,42.2105,42.0299,42.0785,219900.0
2010-06-21 15:10:00,60.6,60.6,60.19,60.22,424100.0,42.0785,42.0785,41.7938,41.8147,424100.0
2010-06-21 15:20:00,60.21,60.39,60.17,60.3,431700.0,41.8077,41.9327,41.7799,41.8702,431700.0
2010-06-21 15:30:00,60.32,60.35,60.18,60.22,331300.0,41.8841,41.9049,41.7869,41.8147,331300.0
2010-06-21 15:40:00,60.21,60.23,59.81,60.2,551500.0,41.8077,41.8216,41.53,41.8008,551500.0
2010-06-21 15:50:00,60.19,60.4,60.15,60.4,635500.0,41.7938,41.9397,41.7661,41.9397,635500.0
2010-06-22 09:30:00,60.33,60.55,59.77,59.87,584900.0,41.891,42.0438,41.5022,41.5716,584900.0
2010-06-22 09:40:00,59.92,60.56,59.88,60.33,428600.0,41.6064,42.0507,41.5786,41.891,428600.0
2010-06-22 09:50:00,60.34,60.49,60.02,60.1,313300.0,41.898,42.0021,41.6758,41.7313,313300.0
2010-06-22 10:00:00,60.1,60.17,59.77,59.91,382900.0,41.7313,41.7799,41.5022,41.5994,382900.0
2010-06-22 10:10:00,59.91,60.06,59.66,59.68,270800.0,41.5994,41.7036,41.4258,41.4397,270800.0
2010-06-22 10:20:00,59.68,59.7,59.52,59.67,328200.0,41.4397,41.4536,41.3286,41.4328,328200.0
2010-06-22 10:30:00,59.68,59.7,59.33,59.46,408400.0,41.4397,41.4536,41.1967,41.2869,408400.0
2010-06-22 10:40:00,59.46,59.53,59.33,59.35,309300.0,41.2869,41.3356,41.1967,41.2106,309300.0
2010-06-22 10:50:00,59.34,59.46,59.3,59.37,337300.0,41.2036,41.2869,41.1758,41.2245,337300.0
2010-06-22 11:00:00,59.37,59.4,59.03,59.06,337100.0,41.2245,41.2453,40.9884,41.0092,337100.0
2010-06-22 11:10:00,59.07,59.27,59.04,59.23,343800.0,41.0161,41.155,40.9953,41.1272,343800.0
2010-06-22 11:20:00,59.21,59.33,59.12,59.28,360900.0,41.1134,41.1967,41.0509,41.162,360900.0
2010-06-22 11:30:00,59.27,59.6,59.26,59.5,311200.0,41.155,41.3842,41.1481,41.3147,311200.0
2010-06-22 11:40:00,59.5,59.5,59.24,59.33,280000.0,41.3147,41.3147,41.1342,41.1967,280000.0
2010-06-22 11:50:00,59.33,59.37,59.15,59.17,203900.0,41.1967,41.2245,41.0717,41.0856,203900.0
2010-06-22 12:00:00,59.17,59.27,59.1,59.21,199900.0,41.0856,41.155,41.037,41.1134,199900.0
2010-06-22 12:10:00,59.21,59.27,59.11,59.21,118000.0,41.1134,41.155,41.0439,41.1134,118000.0
2010-06-22 12:20:00,59.23,59.3,58.92,58.94,208300.0,41.1272,41.1758,40.912,40.9259,208300.0
2010-06-22 12:30:00,58.94,58.97,58.72,58.78,239400.0,40.9259,40.9467,40.7731,40.8148,239400.0
2010-06-22 12:40:00,58.79,58.87,58.74,58.78,210200.0,40.8217,40.8773,40.787,40.8148,210200.0
2010-06-22 12:50:00,58.79,58.93,58.77,58.92,158600.0,40.8217,40.9189,40.8078,40.912,158600.0
2010-06-22 13:00:00,58.93,59.09,58.85,59.02,124900.0,40.9189,41.03,40.8634,40.9814,124900.0
2010-06-22 13:10:00,59.01,59.02,58.86,58.91,129000.0,40.9745,40.9814,40.8703,40.905,129000.0
2010-06-22 13:20:00,58.92,59.01,58.9,58.92,227200.0,40.912,40.9745,40.8981,40.912,227200.0
2010-06-22 13:30:00,58.92,59.22,58.84,59.22,148600.0,40.912,41.1203,40.8564,41.1203,148600.0
2010-06-22 13:40:00,59.2,60.1,59.2,59.67,1345200.0,41.1064,41.7313,41.1064,41.4328,1345200.0
2010-06-22 13:50:00,59.67,59.7,59.16,59.58,670000.0,41.4328,41.4536,41.0786,41.3703,670000.0
2010-06-22 14:00:00,59.59,59.64,59.22,59.59,308100.0,41.3772,41.4119,41.1203,41.3772,308100.0
2010-06-22 14:10:00,59.59,59.81,59.5,59.53,253000.0,41.3772,41.53,41.3147,41.3356,253000.0
2010-06-22 14:20:00,59.5,59.53,59.02,59.2,308400.0,41.3147,41.3356,40.9814,41.1064,308400.0
2010-06-22 14:30:00,59.2,59.3,59.05,59.11,120400.0,41.1064,41.1758,41.0023,41.0439,120400.0
2010-06-22 14:40:00,59.11,59.11,58.59,58.61,289900.0,41.0439,41.0439,40.6829,40.6967,289900.0
2010-06-22 14:50:00,58.61,58.77,58.46,58.54,374600.0,40.6967,40.8078,40.5926,40.6481,374600.0
2010-06-22 15:00:00,58.54,58.66,58.45,58.51,317500.0,40.6481,40.7315,40.5856,40.6273,317500.0
2010-06-22 15:10:00,58.49,58.76,58.37,58.71,274700.0,40.6134,40.8009,40.5301,40.7662,274700.0
2010-06-22 15:20:00,58.72,58.73,58.39,58.43,359200.0,40.7731,40.7801,40.544,40.5718,359200.0
2010-06-22 15:30:00,58.42,58.45,58.19,58.39,581000.0,40.5648,40.5856,40.4051,40.544,581000.0
2010-06-22 15:40:00,58.4,58.54,58.28,58.51,604100.0,40.5509,40.6481,40.4676,40.6273,604100.0
2010-06-22 15:50:00,58.5,58.52,58.25,58.27,1436600.0,40.6204,40.6342,40.4468,40.4607,1436600.0
2010-06-23 09:30:00,58.23,58.26,57.82,58.07,338200.0,40.4329,40.4537,40.1482,40.3218,338200.0
2010-06-23 09:40:00,58.07,58.36,57.9,58.04,253000.0,40.3218,40.5231,40.2037,40.3009,253000.0
2010-06-23 09:50:00,58.04,58.32,57.93,58.3,206600.0,40.3009,40.4954,40.2246,40.4815,206600.0
2010-06-23 10:00:00,58.24,58.29,57.44,57.61,354100.0,40.4398,40.4745,39.8843,40.0024,354100.0
2010-06-23 10:10:00,57.61,57.85,57.56,57.84,188900.0,40.0024,40.169,39.9677,40.1621,188900.0
2010-06-23 10:20:00,57.83,57.94,57.66,57.82,191300.0,40.1551,40.2315,40.0371,40.1482,191300.0
2010-06-23 10:30:00,57.82,58.1,57.79,57.86,362000.0,40.1482,40.3426,40.1274,40.176,362000.0
2010-06-23 10:40:00,57.87,58.3,57.63,58.06,318500.0,40.1829,40.4815,40.0163,40.3148,318500.0
2010-06-23 10:50:00,58.06,58.19,57.85,57.91,182700.0,40.3148,40.4051,40.169,40.2107,182700.0
2010-06-23 11:00:00,57.93,58.03,57.85,57.93,150700.0,40.2246,40.294,40.169,40.2246,150700.0
2010-06-23 11:10:00,57.93,57.96,57.55,57.62,245800.0,40.2246,40.2454,39.9607,40.0093,245800.0
2010-06-23 11:20:00,57.61,57.67,57.52,57.64,257600.0,40.0024,40.044,39.9399,40.0232,257600.0
2010-06-23 11:30:00,57.64,57.75,57.57,57.62,147100.0,40.0232,40.0996,39.9746,40.0093,147100.0
2010-06-23 11:40:00,57.63,57.81,57.56,57.73,150900.0,40.0163,40.1412,39.9677,40.0857,150900.0
2010-06-23 11:50:00,57.73,57.77,57.5,57.57,172900.0,40.0857,40.1135,39.926,39.9746,172900.0
2010-06-23 12:00:00,57.57,57.87,57.57,57.77,126200.0,39.9746,40.1829,39.9746,40.1135,126200.0
2010-06-23 12:10:00,57.77,57.83,57.58,57.74,65300.0,40.1135,40.1551,39.9815,40.0926,65300.0
2010-06-23 12:20:00,57.74,57.92,57.7,57.86,86900.0,40.0926,40.2176,40.0649,40.176,86900.0
2010-06-23 12:30:00,57.87,58.0,57.86,57.97,87900.0,40.1829,40.2732,40.176,40.2523,87900.0
2010-06-23 12:40:00,57.97,58.15,57.88,58.09,75900.0,40.2523,40.3773,40.1899,40.3357,75900.0
2010-06-23 12:50:00,58.1,58.24,58.04,58.13,77100.0,40.3426,40.4398,40.3009,40.3634,77100.0
2010-06-23 13:00:00,58.13,58.4,58.13,58.35,167300.0,40.3634,40.5509,40.3634,40.5162,167300.0
2010-06-23 13:10:00,58.37,58.51,58.2,58.23,115600.0,40.5301,40.6273,40.412,40.4329,115600.0
2010-06-23 13:20:00,58.23,58.38,58.19,58.29,153600.0,40.4329,40.537,40.4051,40.4745,153600.0
2010-06-23 13:30:00,58.3,58.44,58.28,58.39,64700.0,40.4815,40.5787,40.4676,40.544,64700.0
2010-06-23 13:40:00,58.39,58.39,58.16,58.22,107000.0,40.544,40.544,40.3843,40.4259,107000.0
2010-06-23 13:50:00,58.21,58.34,58.14,58.27,109900.0,40.419,40.5093,40.3704,40.4607,109900.0
2010-06-23 14:00:00,58.26,58.42,58.2,58.38,105900.0,40.4537,40.5648,40.412,40.537,105900.0
2010-06-23 14:10:00,58.37,58.38,58.04,58.18,115000.0,40.5301,40.537,40.3009,40.3982,115000.0
2010-06-23 14:20:00,58.17,58.24,57.92,58.21,268000.0,40.3912,40.4398,40.2176,40.419,268000.0
2010-06-23 14:30:00,58.23,58.74,58.21,58.5,313700.0,40.4329,40.787,40.419,40.6204,313700.0
2010-06-23 14:40:00,58.5,58.53,58.1,58.13,164000.0,40.6204,40.6412,40.3426,40.3634,164000.0
2010-06-23 14:50:00,58.13,58.22,57.98,58.08,170800.0,40.3634,40.4259,40.2593,40.3287,170800.0
2010-06-23 15:00:00,58.1,58.27,57.83,57.89,204400.0,40.3426,40.4607,40.1551,40.1968,204400.0
2010-06-23 15:10:00,57.9,58.15,57.89,58.06,466700.0,40.2037,40.3773,40.1968,40.3148,466700.0
2010-06-23 15:20:00,58.06,58.31,57.97,58.25,174500.0,40.3148,40.4884,40.2523,40.4468,174500.0
2010-06-23 15:30:00,58.24,58.43,58.03,58.43,268000.0,40.4398,40.5718,40.294,40.5718,268000.0
2010-06-23 15:40:00,58.41,58.59,58.24,58.48,332000.0,40.5579,40.6829,40.4398,40.6065,332000.0
2010-06-23 15:50:00,58.48,58.6,58.25,58.33,424400.0,40.6065,40.6898,40.4468,40.5023,424400.0
2010-06-24 09:30:00,58.04,58.31,57.85,58.05,203900.0,40.3009,40.4884,40.169,40.3079,203900.0
2010-06-24 09:40:00,58.05,58.11,57.8,58.03,250500.0,40.3079,40.3496,40.1343,40.294,250500.0
2010-06-24 09:50:00,58.01,58.08,57.43,57.57,279700.0,40.2801,40.3287,39.8774,39.9746,279700.0
2010-06-24 10:00:00,57.59,57.94,57.59,57.83,207700.0,39.9885,40.2315,39.9885,40.1551,207700.0
2010-06-24 10:10:00,57.81,57.95,57.64,57.85,133100.0,40.1412,40.2385,40.0232,40.169,133100.0
2010-06-24 10:20:00,57.88,58.13,57.87,58.05,174000.0,40.1899,40.3634,40.1829,40.3079,174000.0
2010-06-24 10:30:00,58.07,58.13,57.72,57.83,174600.0,40.3218,40.3634,40.0788,40.1551,174600.0
2010-06-24 10:40:00,57.83,57.86,57.51,57.68,125700.0,40.1551,40.176,39.9329,40.051,125700.0
2010-06-24 10:50:00,57.67,57.83,57.43,57.81,180200.0,40.044,40.1551,39.8774,40.1412,180200.0
2010-06-24 11:00:00,57.82,57.82,57.27,57.49,246200.0,40.1482,40.1482,39.7663,39.919,246200.0
2010-06-24 11:10:00,57.49,57.53,57.33,57.46,201100.0,39.919,39.9468,39.808,39.8982,201100.0
2010-06-24 11:20:00,57.45,57.57,57.25,57.45,177300.0,39.8913,39.9746,39.7524,39.8913,177300.0
2010-06-24 11:30:00,57.47,57.65,57.39,57.59,143900.0,39.9052,40.0301,39.8496,39.9885,143900.0
2010-06-24 11:40:00,57.58,57.78,57.56,57.78,151800.0,39.9815,40.1204,39.9677,40.1204,151800.0
2010-06-24 11:50:00,57.78,57.79,57.55,57.62,284100.0,40.1204,40.1274,39.9607,40.0093,284100.0
2010-06-24 12:00:00,57.62,57.96,57.6,57.72,279900.0,40.0093,40.2454,39.9954,40.0788,279900.0
2010-06-24 12:10:00,57.73,57.77,57.44,57.44,105300.0,40.0857,40.1135,39.8843,39.8843,105300.0
2010-06-24 12:20:00,57.44,57.59,57.27,57.29,142900.0,39.8843,39.9885,39.7663,39.7802,142900.0
2010-06-24 12:30:00,57.29,57.4,57.22,57.22,104600.0,39.7802,39.8566,39.7316,39.7316,104600.0
2010-06-24 12:40:00,57.22,57.37,57.15,57.24,85200.0,39.7316,39.8357,39.683,39.7455,85200.0
2010-06-24 12:50:00,57.25,57.37,57.2,57.27,88700.0,39.7524,39.8357,39.7177,39.7663,88700.0
2010-06-24 13:00:00,57.28,57.38,57.19,57.32,111100.0,39.7732,39.8427,39.7107,39.801,111100.0
2010-06-24 13:10:00,57.33,57.51,57.3,57.38,163400.0,39.808,39.9329,39.7871,39.8427,163400.0
2010-06-24 13:20:00,57.39,57.4,57.14,57.21,154800.0,39.8496,39.8566,39.676,39.7246,154800.0
2010-06-24 13:30:00,57.2,57.57,57.18,57.39,139200.0,39.7177,39.9746,39.7038,39.8496,139200.0
2010-06-24 13:40:00,57.38,57.53,57.28,57.51,67700.0,39.8427,39.9468,39.7732,39.9329,67700.0
2010-06-24 13:50:00,57.53,57.72,57.45,57.63,116300.0,39.9468,40.0788,39.8913,40.0163,116300.0
2010-06-24 14:00:00,57.62,57.69,57.46,57.54,115500.0,40.0093,40.0579,39.8982,39.9538,115500.0
2010-06-24 14:10:00,57.54,57.54,57.33,57.42,92200.0,39.9538,39.9538,39.808,39.8704,92200.0
2010-06-24 14:20:00,57.42,57.54,57.32,57.48,84900.0,39.8704,39.9538,39.801,39.9121,84900.0
2010-06-24 14:30:00,57.47,57.47,57.2,57.27,150300.0,39.9052,39.9052,39.7177,39.7663,150300.0
2010-06-24 14:40:00,57.27,57.41,57.2,57.2,117500.0,39.7663,39.8635,39.7177,39.7177,117500.0
2010-06-24 14:50:00,57.22,57.24,57.05,57.18,128200.0,39.7316,39.7455,39.6135,39.7038,128200.0
2010-06-24 15:00:00,57.17,57.36,57.07,57.08,201700.0,39.6969,39.8288,39.6274,39.6344,201700.0
2010-06-24 15:10:00,57.08,57.14,56.87,56.91,463900.0,39.6344,39.676,39.4885,39.5163,463900.0
2010-06-24 15:20:00,56.92,57.2,56.88,57.13,209400.0,39.5233,39.7177,39.4955,39.6691,209400.0
2010-06-24 15:30:00,57.12,57.2,57.0,57.06,184700.0,39.6621,39.7177,39.5788,39.6205,184700.0
2010-06-24 15:40:00,57.06,57.15,56.98,57.14,388900.0,39.6205,39.683,39.5649,39.676,388900.0
2010-06-24 15:50:00,57.14,57.19,56.97,57.14,784100.0,39.676,39.7107,39.558,39.676,784100.0
2010-06-25 09:30:00,57.37,57.76,57.3,57.69,553800.0,39.8357,40.1065,39.7871,40.0579,553800.0
2010-06-25 09:40:00,57.69,57.82,57.3,57.38,354300.0,40.0579,40.1482,39.7871,39.8427,354300.0
2010-06-25 09:50:00,57.38,57.59,57.14,57.39,328500.0,39.8427,39.9885,39.676,39.8496,328500.0
2010-06-25 10:00:00,57.38,57.98,57.31,57.9,320500.0,39.8427,40.2593,39.7941,40.2037,320500.0
2010-06-25 10:10:00,57.91,58.04,57.6,57.65,309200.0,40.2107,40.3009,39.9954,40.0301,309200.0
2010-06-25 10:20:00,57.67,57.76,57.3,57.46,202700.0,40.044,40.1065,39.7871,39.8982,202700.0
2010-06-25 10:30:00,57.48,57.55,57.1,57.15,198100.0,39.9121,39.9607,39.6482,39.683,198100.0
2010-06-25 10:40:00,57.16,57.26,57.08,57.15,252000.0,39.6899,39.7593,39.6344,39.683,252000.0
2010-06-25 10:50:00,57.16,57.24,56.88,56.93,232500.0,39.6899,39.7455,39.4955,39.5302,232500.0
2010-06-25 11:00:00,56.91,57.17,56.91,57.05,167100.0,39.5163,39.6969,39.5163,39.6135,167100.0
2010-06-25 11:10:00,57.04,57.05,56.79,56.89,244300.0,39.6066,39.6135,39.433,39.5024,244300.0
2010-06-25 11:20:00,56.87,57.04,56.65,57.0,279000.0,39.4885,39.6066,39.3358,39.5788,279000.0
2010-06-25 11:30:00,57.0,57.06,56.87,56.91,212000.0,39.5788,39.6205,39.4885,39.5163,212000.0
2010-06-25 11:40:00,56.9,57.18,56.78,57.16,179000.0,39.5094,39.7038,39.426,39.6899,179000.0
2010-06-25 11:50:00,57.18,57.34,57.1,57.13,322100.0,39.7038,39.8149,39.6482,39.6691,322100.0
2010-06-25 12:00:00,57.13,57.39,57.13,57.37,231300.0,39.6691,39.8496,39.6691,39.8357,231300.0
2010-06-25 12:10:00,57.36,57.53,57.24,57.38,279300.0,39.8288,39.9468,39.7455,39.8427,279300.0
2010-06-25 12:20:00,57.39,57.53,57.32,57.39,243000.0,39.8496,39.9468,39.801,39.8496,243000.0
2010-06-25 12:30:00,57.38,57.44,57.14,57.17,253700.0,39.8427,39.8843,39.676,39.6969,253700.0
2010-06-25 12:40:00,57.17,57.26,57.17,57.19,189900.0,39.6969,39.7593,39.6969,39.7107,189900.0
2010-06-25 12:50:00,57.19,57.19,56.95,56.97,223900.0,39.7107,39.7107,39.5441,39.558,223900.0
2010-06-25 13:00:00,56.99,57.47,56.96,57.45,228500.0,39.5719,39.9052,39.551,39.8913,228500.0
2010-06-25 13:10:00,57.45,57.46,57.18,57.3,333100.0,39.8913,39.8982,39.7038,39.7871,333100.0
2010-06-25 13:20:00,57.29,57.5,57.28,57.5,474600.0,39.7802,39.926,39.7732,39.926,474600.0
2010-06-25 13:30:00,57.51,57.82,57.5,57.75,568000.0,39.9329,40.1482,39.926,40.0996,568000.0
2010-06-25 13:40:00,57.75,57.96,57.67,57.96,295400.0,40.0996,40.2454,40.044,40.2454,295400.0
2010-06-25 13:50:00,57.95,58.38,57.88,58.31,611600.0,40.2385,40.537,40.1899,40.4884,611600.0
2010-06-25 14:00:00,58.31,58.5,58.1,58.13,414500.0,40.4884,40.6204,40.3426,40.3634,414500.0
2010-06-25 14:10:00,58.14,58.2,58.08,58.19,210300.0,40.3704,40.412,40.3287,40.4051,210300.0
2010-06-25 14:20:00,58.19,58.25,58.03,58.03,263800.0,40.4051,40.4468,40.294,40.294,263800.0
2010-06-25 14:30:00,58.03,58.05,57.85,58.03,194800.0,40.294,40.3079,40.169,40.294,194800.0
2010-06-25 14:40:00,58.03,58.15,57.85,57.93,223500.0,40.294,40.3773,40.169,40.2246,223500.0
2010-06-25 14:50:00,57.93,58.06,57.69,57.8,342600.0,40.2246,40.3148,40.0579,40.1343,342600.0
2010-06-25 15:00:00,57.79,57.88,57.47,57.69,424100.0,40.1274,40.1899,39.9052,40.0579,424100.0
2010-06-25 15:10:00,57.71,57.83,57.49,57.61,396600.0,40.0718,40.1551,39.919,40.0024,396600.0
2010-06-25 15:20:00,57.62,57.77,57.6,57.71,540100.0,40.0093,40.1135,39.9954,40.0718,540100.0
2010-06-25 15:30:00,57.71,57.98,57.64,57.85,448300.0,40.0718,40.2593,40.0232,40.169,448300.0
2010-06-25 15:40:00,57.85,57.89,57.63,57.75,1296000.0,40.169,40.1968,40.0163,40.0996,1296000.0
2010-06-25 15:50:00,57.75,57.96,57.55,57.93,1895000.0,40.0996,40.2454,39.9607,40.2246,1895000.0
2010-06-28 09:30:00,57.85,58.29,57.54,57.78,635100.0,40.169,40.4745,39.9538,40.1204,635100.0
2010-06-28 09:40:00,57.86,57.9,57.61,57.78,326900.0,40.176,40.2037,40.0024,40.1204,326900.0
2010-06-28 09:50:00,57.82,57.92,57.46,57.47,392300.0,40.1482,40.2176,39.8982,39.9052,392300.0
2010-06-28 10:00:00,57.48,57.63,57.29,57.43,351400.0,39.9121,40.0163,39.7802,39.8774,351400.0
2010-06-28 10:10:00,57.43,57.74,57.32,57.43,301700.0,39.8774,40.0926,39.801,39.8774,301700.0
2010-06-28 10:20:00,57.43,57.54,57.3,57.43,448000.0,39.8774,39.9538,39.7871,39.8774,448000.0
2010-06-28 10:30:00,57.44,57.48,57.08,57.13,243800.0,39.8843,39.9121,39.6344,39.6691,243800.0
2010-06-28 10:40:00,57.13,57.34,57.07,57.27,213300.0,39.6691,39.8149,39.6274,39.7663,213300.0
2010-06-28 10:50:00,57.27,57.43,57.19,57.37,173100.0,39.7663,39.8774,39.7107,39.8357,173100.0
2010-06-28 11:00:00,57.4,57.54,57.3,57.44,130200.0,39.8566,39.9538,39.7871,39.8843,130200.0
2010-06-28 11:10:00,57.45,57.49,57.34,57.4,145400.0,39.8913,39.919,39.8149,39.8566,145400.0
2010-06-28 11:20:00,57.39,57.5,57.26,57.43,232200.0,39.8496,39.926,39.7593,39.8774,232200.0
2010-06-28 11:30:00,57.44,57.69,57.44,57.6,143500.0,39.8843,40.0579,39.8843,39.9954,143500.0
2010-06-28 11:40:00,57.61,57.73,57.54,57.67,92400.0,40.0024,40.0857,39.9538,40.044,92400.0
2010-06-28 11:50:00,57.68,57.74,57.63,57.66,97600.0,40.051,40.0926,40.0163,40.0371,97600.0
2010-06-28 12:00:00,57.66,57.8,57.65,57.75,347800.0,40.0371,40.1343,40.0301,40.0996,347800.0
2010-06-28 12:10:00,57.74,57.81,57.67,57.75,140400.0,40.0926,40.1412,40.044,40.0996,140400.0
2010-06-28 12:20:00,57.74,57.87,57.7,57.84,84200.0,40.0926,40.1829,40.0649,40.1621,84200.0
2010-06-28 12:30:00,57.84,57.85,57.57,57.59,104100.0,40.1621,40.169,39.9746,39.9885,104100.0
2010-06-28 12:40:00,57.59,57.71,57.49,57.61,102500.0,39.9885,40.0718,39.919,40.0024,102500.0
2010-06-28 12:50:00,57.62,57.8,57.53,57.72,136800.0,40.0093,40.1343,39.9468,40.0788,136800.0
2010-06-28 13:00:00,57.72,57.73,57.48,57.52,106800.0,40.0788,40.0857,39.9121,39.9399,106800.0
2010-06-28 13:10:00,57.51,57.53,57.33,57.38,174200.0,39.9329,39.9468,39.808,39.8427,174200.0
2010-06-28 13:20:00,57.38,57.51,57.31,57.46,123500.0,39.8427,39.9329,39.7941,39.8982,123500.0
2010-06-28 13:30:00,57.46,57.52,57.37,57.51,122200.0,39.8982,39.9399,39.8357,39.9329,122200.0
2010-06-28 13:40:00,57.51,57.7,57.44,57.69,117500.0,39.9329,40.0649,39.8843,40.0579,117500.0
2010-06-28 13:50:00,57.69,57.75,57.6,57.62,81500.0,40.0579,40.0996,39.9954,40.0093,81500.0
2010-06-28 14:00:00,57.61,57.69,57.54,57.66,118800.0,40.0024,40.0579,39.9538,40.0371,118800.0
2010-06-28 14:10:00,57.68,57.8,57.67,57.68,86000.0,40.051,40.1343,40.044,40.051,86000.0
2010-06-28 14:20:00,57.68,57.76,57.57,57.58,99300.0,40.051,40.1065,39.9746,39.9815,99300.0
2010-06-28 14:30:00,57.58,57.79,57.54,57.71,161700.0,39.9815,40.1274,39.9538,40.0718,161700.0
2010-06-28 14:40:00,57.73,57.9,57.73,57.83,121900.0,40.0857,40.2037,40.0857,40.1551,121900.0
2010-06-28 14:50:00,57.82,57.87,57.67,57.75,147300.0,40.1482,40.1829,40.044,40.0996,147300.0
2010-06-28 15:00:00,57.76,57.83,57.71,57.73,131500.0,40.1065,40.1551,40.0718,40.0857,131500.0
2010-06-28 15:10:00,57.73,57.75,57.57,57.67,202000.0,40.0857,40.0996,39.9746,40.044,202000.0
2010-06-28 15:20:00,57.68,57.68,57.38,57.45,148600.0,40.051,40.051,39.8427,39.8913,148600.0
2010-06-28 15:30:00,57.44,57.71,57.38,57.66,247500.0,39.8843,40.0718,39.8427,40.0371,247500.0
2010-06-28 15:40:00,57.66,57.76,57.58,57.61,379200.0,40.0371,40.1065,39.9815,40.0024,379200.0
2010-06-28 15:50:00,57.61,57.62,57.34,57.36,824000.0,40.0024,40.0093,39.8149,39.8288,824000.0
2010-06-29 09:30:00,56.23,56.41,55.62,56.04,601700.0,39.0441,39.1691,38.6206,38.9122,601700.0
2010-06-29 09:40:00,56.03,56.58,56.0,56.17,809800.0,38.9053,39.2872,38.8844,39.0025,809800.0
2010-06-29 09:50:00,56.17,56.17,55.67,55.84,558000.0,39.0025,39.0025,38.6553,38.7733,558000.0
2010-06-29 10:00:00,55.79,55.85,55.33,55.66,497000.0,38.7386,38.7803,38.4192,38.6484,497000.0
2010-06-29 10:10:00,55.66,55.85,55.52,55.52,301900.0,38.6484,38.7803,38.5511,38.5511,301900.0
2010-06-29 10:20:00,55.52,55.52,55.14,55.19,280100.0,38.5511,38.5511,38.2873,38.322,280100.0
2010-06-29 10:30:00,55.19,55.48,55.17,55.43,332600.0,38.322,38.5234,38.3081,38.4887,332600.0
2010-06-29 10:40:00,55.42,55.5,55.39,55.48,285000.0,38.4817,38.5373,38.4609,38.5234,285000.0
2010-06-29 10:50:00,55.5,55.69,55.42,55.58,215300.0,38.5373,38.6692,38.4817,38.5928,215300.0
2010-06-29 11:00:00,55.57,55.67,55.45,55.65,164600.0,38.5859,38.6553,38.5025,38.6414,164600.0
2010-06-29 11:10:00,55.65,55.77,55.42,55.44,216300.0,38.6414,38.7247,38.4817,38.4956,216300.0
2010-06-29 11:20:00,55.45,55.57,55.2,55.24,212900.0,38.5025,38.5859,38.329,38.3567,212900.0
2010-06-29 11:30:00,55.24,55.3,55.1,55.25,151000.0,38.3567,38.3984,38.2595,38.3637,151000.0
2010-06-29 11:40:00,55.25,55.31,55.08,55.15,115700.0,38.3637,38.4053,38.2456,38.2942,115700.0
2010-06-29 11:50:00,55.16,55.21,55.03,55.03,164200.0,38.3012,38.3359,38.2109,38.2109,164200.0
2010-06-29 12:00:00,55.05,55.1,54.91,55.0,270600.0,38.2248,38.2595,38.1276,38.1901,270600.0
2010-06-29 12:10:00,54.99,55.16,54.88,55.08,194600.0,38.1831,38.3012,38.1068,38.2456,194600.0
2010-06-29 12:20:00,55.07,55.16,55.0,55.09,175600.0,38.2387,38.3012,38.1901,38.2526,175600.0
2010-06-29 12:30:00,55.07,55.24,55.04,55.14,138600.0,38.2387,38.3567,38.2179,38.2873,138600.0
2010-06-29 12:40:00,55.14,55.31,55.1,55.27,123400.0,38.2873,38.4053,38.2595,38.3776,123400.0
2010-06-29 12:50:00,55.28,55.3,55.13,55.21,95700.0,38.3845,38.3984,38.2803,38.3359,95700.0
2010-06-29 13:00:00,55.22,55.38,55.17,55.37,138900.0,38.3428,38.4539,38.3081,38.447,138900.0
2010-06-29 13:10:00,55.37,55.46,55.3,55.37,142300.0,38.447,38.5095,38.3984,38.447,142300.0
2010-06-29 13:20:00,55.37,55.47,55.23,55.38,165500.0,38.447,38.5164,38.3498,38.4539,165500.0
2010-06-29 13:30:00,55.38,55.38,55.0,55.3,317600.0,38.4539,38.4539,38.1901,38.3984,317600.0
2010-06-29 13:40:00,55.33,55.53,55.29,55.51,243500.0,38.4192,38.5581,38.3914,38.5442,243500.0
2010-06-29 13:50:00,55.5,55.7,55.42,55.69,234700.0,38.5373,38.6761,38.4817,38.6692,234700.0
2010-06-29 14:00:00,55.67,55.78,55.57,55.66,315400.0,38.6553,38.7317,38.5859,38.6484,315400.0
2010-06-29 14:10:00,55.66,55.81,55.63,55.72,231500.0,38.6484,38.7525,38.6275,38.69,231500.0
2010-06-29 14:20:00,55.72,55.89,55.65,55.74,195500.0,38.69,38.8081,38.6414,38.7039,195500.0
2010-06-29 14:30:00,55.73,55.76,55.54,55.74,290200.0,38.697,38.7178,38.565,38.7039,290200.0
2010-06-29 14:40:00,55.74,55.8,55.67,55.74,146300.0,38.7039,38.7456,38.6553,38.7039,146300.0
2010-06-29 14:50:00,55.71,55.8,55.43,55.5,252500.0,38.6831,38.7456,38.4887,38.5373,252500.0
2010-06-29 15:00:00,55.51,55.76,55.48,55.57,179800.0,38.5442,38.7178,38.5234,38.5859,179800.0
2010-06-29 15:10:00,55.55,55.64,55.32,55.33,227800.0,38.572,38.6345,38.4123,38.4192,227800.0
2010-06-29 15:20:00,55.33,55.42,55.04,55.11,411500.0,38.4192,38.4817,38.2179,38.2665,411500.0
2010-06-29 15:30:00,55.08,55.37,55.01,55.33,382500.0,38.2456,38.447,38.197,38.4192,382500.0
2010-06-29 15:40:00,55.33,55.36,54.85,55.0,906900.0,38.4192,38.4401,38.0859,38.1901,906900.0
2010-06-29 15:50:00,55.0,55.35,54.94,55.13,1085700.0,38.1901,38.4331,38.1484,38.2803,1085700.0
2010-06-30 09:30:00,55.34,55.98,55.02,55.82,511500.0,38.4262,38.8706,38.204,38.7595,511500.0
2010-06-30 09:40:00,55.83,56.39,55.83,56.25,651200.0,38.7664,39.1552,38.7664,39.058,651200.0
2010-06-30 09:50:00,56.25,56.26,56.09,56.2,496300.0,39.058,39.065,38.9469,39.0233,496300.0
2010-06-30 10:00:00,56.19,56.4,56.14,56.28,453300.0,39.0164,39.1622,38.9817,39.0789,453300.0
2010-06-30 10:10:00,56.28,56.51,56.21,56.43,480800.0,39.0789,39.2386,39.0303,39.183,480800.0
2010-06-30 10:20:00,56.44,56.45,56.19,56.3,434800.0,39.19,39.1969,39.0164,39.0928,434800.0
2010-06-30 10:30:00,56.3,56.52,56.17,56.4,286000.0,39.0928,39.2455,39.0025,39.1622,286000.0
2010-06-30 10:40:00,56.4,56.45,56.2,56.24,238800.0,39.1622,39.1969,39.0233,39.0511,238800.0
2010-06-30 10:50:00,56.24,56.25,55.9,55.92,311700.0,39.0511,39.058,38.815,38.8289,311700.0
2010-06-30 11:00:00,55.91,56.16,55.9,56.15,274400.0,38.822,38.9955,38.815,38.9886,274400.0
2010-06-30 11:10:00,56.16,56.49,56.07,56.44,232900.0,38.9955,39.2247,38.9331,39.19,232900.0
2010-06-30 11:20:00,56.45,56.55,56.25,56.27,269200.0,39.1969,39.2663,39.058,39.0719,269200.0
2010-06-30 11:30:00,56.28,56.42,56.24,56.39,245900.0,39.0789,39.1761,39.0511,39.1552,245900.0
2010-06-30 11:40:00,56.39,56.53,56.37,56.39,204600.0,39.1552,39.2525,39.1414,39.1552,204600.0
2010-06-30 11:50:00,56.39,56.62,56.38,56.39,262700.0,39.1552,39.315,39.1483,39.1552,262700.0
2010-06-30 12:00:00,56.39,56.44,56.2,56.37,169200.0,39.1552,39.19,39.0233,39.1414,169200.0
2010-06-30 12:10:00,56.36,56.44,56.28,56.3,97600.0,39.1344,39.19,39.0789,39.0928,97600.0
2010-06-30 12:20:00,56.29,56.29,56.12,56.15,128000.0,39.0858,39.0858,38.9678,38.9886,128000.0
2010-06-30 12:30:00,56.14,56.32,56.08,56.2,142500.0,38.9817,39.1066,38.94,39.0233,142500.0
2010-06-30 12:40:00,56.2,56.23,55.9,55.97,198100.0,39.0233,39.0441,38.815,38.8636,198100.0
2010-06-30 12:50:00,55.97,56.04,55.9,55.91,114200.0,38.8636,38.9122,38.815,38.822,114200.0
2010-06-30 13:00:00,55.91,55.92,55.73,55.76,245100.0,38.822,38.8289,38.697,38.7178,245100.0
2010-06-30 13:10:00,55.76,55.9,55.74,55.88,123800.0,38.7178,38.815,38.7039,38.8011,123800.0
2010-06-30 13:20:00,55.86,56.07,55.81,56.01,158900.0,38.7872,38.9331,38.7525,38.8914,158900.0
2010-06-30 13:30:00,56.01,56.14,55.96,56.02,144700.0,38.8914,38.9817,38.8567,38.8983,144700.0
2010-06-30 13:40:00,56.0,56.18,55.96,56.11,102600.0,38.8844,39.0094,38.8567,38.9608,102600.0
2010-06-30 13:50:00,56.1,56.28,56.05,56.21,125800.0,38.9539,39.0789,38.9192,39.0303,125800.0
2010-06-30 14:00:00,56.2,56.32,55.98,56.16,247700.0,39.0233,39.1066,38.8706,38.9955,247700.0
2010-06-30 14:10:00,56.16,56.2,56.07,56.17,143500.0,38.9955,39.0233,38.9331,39.0025,143500.0
2010-06-30 14:20:00,56.16,56.2,55.89,56.07,253000.0,38.9955,39.0233,38.8081,38.9331,253000.0
2010-06-30 14:30:00,56.08,56.21,56.05,56.08,237000.0,38.94,39.0303,38.9192,38.94,237000.0
2010-06-30 14:40:00,56.08,56.21,55.93,56.18,247600.0,38.94,39.0303,38.8358,39.0094,247600.0
2010-06-30 14:50:00,56.18,56.32,56.1,56.16,168600.0,39.0094,39.1066,38.9539,38.9955,168600.0
2010-06-30 15:00:00,56.15,56.3,56.12,56.21,162500.0,38.9886,39.0928,38.9678,39.0303,162500.0
2010-06-30 15:10:00,56.21,56.24,56.07,56.14,261300.0,39.0303,39.0511,38.9331,38.9817,261300.0
2010-06-30 15:20:00,56.14,56.24,55.82,55.84,297400.0,38.9817,39.0511,38.7595,38.7733,297400.0
2010-06-30 15:30:00,55.84,55.88,55.45,55.46,416300.0,38.7733,38.8011,38.5025,38.5095,416300.0
2010-06-30 15:40:00,55.46,55.54,55.07,55.37,1175600.0,38.5095,38.565,38.2387,38.447,1175600.0
2010-06-30 15:50:00,55.34,55.55,55.22,55.31,1124600.0,38.4262,38.572,38.3428,38.4053,1124600.0
2010-07-01 09:30:00,55.29,55.71,55.04,55.6,438500.0,38.3914,38.6831,38.2179,38.6067,438500.0
2010-07-01 09:40:00,55.6,55.8,55.03,55.08,358800.0,38.6067,38.7456,38.2109,38.2456,358800.0
2010-07-01 09:50:00,55.12,55.12,54.72,54.9,386700.0,38.2734,38.2734,37.9957,38.1206,386700.0
2010-07-01 10:00:00,54.92,54.92,54.43,54.59,471300.0,38.1345,38.1345,37.7943,37.9054,471300.0
2010-07-01 10:10:00,54.6,54.69,54.31,54.48,303900.0,37.9123,37.9748,37.711,37.829,303900.0
2010-07-01 10:20:00,54.49,54.81,54.44,54.73,336500.0,37.836,38.0582,37.8012,38.0026,336500.0
2010-07-01 10:30:00,54.77,54.87,54.27,54.3,371400.0,38.0304,38.0998,37.6832,37.704,371400.0
2010-07-01 10:40:00,54.31,54.58,54.13,54.52,400000.0,37.711,37.8984,37.586,37.8568,400000.0
2010-07-01 10:50:00,54.52,54.53,54.1,54.12,377100.0,37.8568,37.8637,37.5652,37.579,377100.0
2010-07-01 11:00:00,54.12,55.39,53.7,53.79,624500.0,37.579,38.4609,37.2874,37.3499,624500.0
2010-07-01 11:10:00,53.8,54.01,53.61,53.94,610700.0,37.3568,37.5027,37.2249,37.4541,610700.0
2010-07-01 11:20:00,53.94,54.25,53.86,54.23,399300.0,37.4541,37.6693,37.3985,37.6554,399300.0
2010-07-01 11:30:00,54.22,54.47,54.07,54.23,230100.0,37.6485,37.8221,37.5443,37.6554,230100.0
2010-07-01 11:40:00,54.24,54.4,54.14,54.29,389300.0,37.6624,37.7735,37.5929,37.6971,389300.0
2010-07-01 11:50:00,54.28,54.39,54.1,54.38,259200.0,37.6901,37.7665,37.5652,37.7596,259200.0
2010-07-01 12:00:00,54.36,54.36,54.17,54.22,187800.0,37.7457,37.7457,37.6138,37.6485,187800.0
2010-07-01 12:10:00,54.22,54.37,54.19,54.35,392600.0,37.6485,37.7526,37.6276,37.7387,392600.0
2010-07-01 12:20:00,54.35,54.42,54.18,54.37,240500.0,37.7387,37.7873,37.6207,37.7526,240500.0
2010-07-01 12:30:00,54.37,54.76,54.27,54.76,249400.0,37.7526,38.0234,37.6832,38.0234,249400.0
2010-07-01 12:40:00,54.78,55.19,54.72,55.1,533700.0,38.0373,38.322,37.9957,38.2595,533700.0
2010-07-01 12:50:00,55.1,55.11,54.77,54.91,253100.0,38.2595,38.2665,38.0304,38.1276,253100.0
2010-07-01 13:00:00,54.91,54.96,54.77,54.93,157000.0,38.1276,38.1623,38.0304,38.1415,157000.0
2010-07-01 13:10:00,54.91,55.05,54.71,55.05,176300.0,38.1276,38.2248,37.9887,38.2248,176300.0
2010-07-01 13:20:00,55.04,55.1,54.83,54.89,180600.0,38.2179,38.2595,38.072,38.1137,180600.0
2010-07-01 13:30:00,54.89,55.45,54.86,55.43,275800.0,38.1137,38.5025,38.0929,38.4887,275800.0
2010-07-01 13:40:00,55.43,55.44,54.99,55.12,259700.0,38.4887,38.4956,38.1831,38.2734,259700.0
2010-07-01 13:50:00,55.12,55.4,55.11,55.32,227600.0,38.2734,38.4678,38.2665,38.4123,227600.0
2010-07-01 14:00:00,55.32,55.48,55.25,55.31,257700.0,38.4123,38.5234,38.3637,38.4053,257700.0
2010-07-01 14:10:00,55.31,55.72,55.27,55.58,264100.0,38.4053,38.69,38.3776,38.5928,264100.0
2010-07-01 14:20:00,55.58,55.68,55.43,55.6,196400.0,38.5928,38.6622,38.4887,38.6067,196400.0
2010-07-01 14:30:00,55.59,55.66,55.38,55.49,315800.0,38.5998,38.6484,38.4539,38.5303,315800.0
2010-07-01 14:40:00,55.48,55.52,55.01,55.07,375500.0,38.5234,38.5511,38.197,38.2387,375500.0
2010-07-01 14:50:00,55.09,55.34,54.97,55.23,279100.0,38.2526,38.4262,38.1692,38.3498,279100.0
2010-07-01 15:00:00,55.23,55.48,55.22,55.35,279500.0,38.3498,38.5234,38.3428,38.4331,279500.0
2010-07-01 15:10:00,55.35,55.42,55.18,55.23,146000.0,38.4331,38.4817,38.3151,38.3498,146000.0
2010-07-01 15:20:00,55.22,55.29,54.98,55.23,198100.0,38.3428,38.3914,38.1762,38.3498,198100.0
2010-07-01 15:30:00,55.23,55.46,55.13,55.29,534100.0,38.3498,38.5095,38.2803,38.3914,534100.0
2010-07-01 15:40:00,55.3,55.41,55.05,55.06,517900.0,38.3984,38.4748,38.2248,38.2317,517900.0
2010-07-01 15:50:00,55.05,55.34,54.91,55.23,1063000.0,38.2248,38.4262,38.1276,38.3498,1063000.0
2010-07-02 09:30:00,55.26,55.88,55.1,55.71,505800.0,38.3706,38.8011,38.2595,38.6831,505800.0
2010-07-02 09:40:00,55.72,55.91,55.56,55.58,532000.0,38.69,38.822,38.5789,38.5928,532000.0
2010-07-02 09:50:00,55.58,55.76,55.47,55.7,407000.0,38.5928,38.7178,38.5164,38.6761,407000.0
2010-07-02 10:00:00,55.69,55.72,55.46,55.51,429800.0,38.6692,38.69,38.5095,38.5442,429800.0
2010-07-02 10:10:00,55.5,55.9,55.49,55.87,232500.0,38.5373,38.815,38.5303,38.7942,232500.0
2010-07-02 10:20:00,55.88,56.16,55.8,55.86,376100.0,38.8011,38.9955,38.7456,38.7872,376100.0
2010-07-02 10:30:00,55.82,55.88,55.54,55.67,325800.0,38.7595,38.8011,38.565,38.6553,325800.0
2010-07-02 10:40:00,55.69,55.69,55.32,55.41,324500.0,38.6692,38.6692,38.4123,38.4748,324500.0
2010-07-02 10:50:00,55.41,55.42,55.0,55.12,476000.0,38.4748,38.4817,38.1901,38.2734,476000.0
2010-07-02 11:00:00,55.13,55.2,55.03,55.13,272800.0,38.2803,38.329,38.2109,38.2803,272800.0
2010-07-02 11:10:00,55.13,55.16,54.95,54.98,331600.0,38.2803,38.3012,38.1554,38.1762,331600.0
2010-07-02 11:20:00,54.97,55.02,54.72,54.75,278800.0,38.1692,38.204,37.9957,38.0165,278800.0
2010-07-02 11:30:00,54.76,54.82,54.45,54.47,312400.0,38.0234,38.0651,37.8082,37.8221,312400.0
2010-07-02 11:40:00,54.47,54.64,54.4,54.57,226200.0,37.8221,37.9401,37.7735,37.8915,226200.0
2010-07-02 11:50:00,54.58,54.7,54.45,54.56,143900.0,37.8984,37.9818,37.8082,37.8846,143900.0
2010-07-02 12:00:00,54.56,54.66,54.5,54.65,135300.0,37.8846,37.954,37.8429,37.9471,135300.0
2010-07-02 12:10:00,54.66,54.76,54.45,54.52,195400.0,37.954,38.0234,37.8082,37.8568,195400.0
2010-07-02 12:20:00,54.52,54.65,54.46,54.59,155300.0,37.8568,37.9471,37.8151,37.9054,155300.0
2010-07-02 12:30:00,54.6,54.63,54.45,54.5,198400.0,37.9123,37.9332,37.8082,37.8429,198400.0
2010-07-02 12:40:00,54.51,54.61,54.41,54.51,270400.0,37.8498,37.9193,37.7804,37.8498,270400.0
2010-07-02 12:50:00,54.51,54.53,54.36,54.39,137800.0,37.8498,37.8637,37.7457,37.7665,137800.0
2010-07-02 13:00:00,54.4,54.45,54.22,54.42,217500.0,37.7735,37.8082,37.6485,37.7873,217500.0
2010-07-02 13:10:00,54.42,54.5,54.35,54.5,80000.0,37.7873,37.8429,37.7387,37.8429,80000.0
2010-07-02 13:20:00,54.51,54.55,54.29,54.34,137700.0,37.8498,37.8776,37.6971,37.7318,137700.0
2010-07-02 13:30:00,54.35,54.62,54.3,54.53,133300.0,37.7387,37.9262,37.704,37.8637,133300.0
2010-07-02 13:40:00,54.52,54.59,54.44,54.55,119100.0,37.8568,37.9054,37.8012,37.8776,119100.0
2010-07-02 13:50:00,54.54,54.69,54.49,54.62,137100.0,37.8707,37.9748,37.836,37.9262,137100.0
2010-07-02 14:00:00,54.62,54.64,54.52,54.6,123700.0,37.9262,37.9401,37.8568,37.9123,123700.0
2010-07-02 14:10:00,54.61,54.61,54.48,54.6,160500.0,37.9193,37.9193,37.829,37.9123,160500.0
2010-07-02 14:20:00,54.59,54.63,54.48,54.5,112200.0,37.9054,37.9332,37.829,37.8429,112200.0
2010-07-02 14:30:00,54.5,54.59,54.4,54.54,172200.0,37.8429,37.9054,37.7735,37.8707,172200.0
2010-07-02 14:40:00,54.52,54.6,54.46,54.52,187600.0,37.8568,37.9123,37.8151,37.8568,187600.0
2010-07-02 14:50:00,54.51,54.68,54.45,54.66,292600.0,37.8498,37.9679,37.8082,37.954,292600.0
2010-07-02 15:00:00,54.66,54.82,54.59,54.81,336700.0,37.954,38.0651,37.9054,38.0582,336700.0
2010-07-02 15:10:00,54.81,54.85,54.66,54.78,304700.0,38.0582,38.0859,37.954,38.0373,304700.0
2010-07-02 15:20:00,54.77,55.11,54.73,55.02,380800.0,38.0304,38.2665,38.0026,38.204,380800.0
2010-07-02 15:30:00,55.0,55.32,54.97,55.32,587600.0,38.1901,38.4123,38.1692,38.4123,587600.0
2010-07-02 15:40:00,55.33,55.43,55.17,55.24,627000.0,38.4192,38.4887,38.3081,38.3567,627000.0
2010-07-02 15:50:00,55.24,55.28,54.88,54.88,872700.0,38.3567,38.3845,38.1068,38.1068,872700.0
2010-07-06 09:30:00,56.15,56.55,56.06,56.13,543500.0,38.9886,39.2663,38.9261,38.9747,543500.0
2010-07-06 09:40:00,56.14,56.23,55.97,56.16,321100.0,38.9817,39.0441,38.8636,38.9955,321100.0
2010-07-06 09:50:00,56.16,56.3,56.1,56.12,321900.0,38.9955,39.0928,38.9539,38.9678,321900.0
2010-07-06 10:00:00,56.13,56.55,55.97,56.5,399800.0,38.9747,39.2663,38.8636,39.2316,399800.0
2010-07-06 10:10:00,56.51,56.73,56.39,56.39,231800.0,39.2386,39.3913,39.1552,39.1552,231800.0
2010-07-06 10:20:00,56.4,56.4,56.19,56.33,329900.0,39.1622,39.1622,39.0164,39.1136,329900.0
2010-07-06 10:30:00,56.33,56.47,56.18,56.38,167300.0,39.1136,39.2108,39.0094,39.1483,167300.0
2010-07-06 10:40:00,56.38,56.46,56.25,56.34,160400.0,39.1483,39.2039,39.058,39.1205,160400.0
2010-07-06 10:50:00,56.36,56.37,56.21,56.3,152400.0,39.1344,39.1414,39.0303,39.0928,152400.0
2010-07-06 11:00:00,56.29,56.43,56.27,56.35,207600.0,39.0858,39.183,39.0719,39.1275,207600.0
2010-07-06 11:10:00,56.35,56.5,56.24,56.32,161100.0,39.1275,39.2316,39.0511,39.1066,161100.0
2010-07-06 11:20:00,56.34,56.37,56.23,56.25,105600.0,39.1205,39.1414,39.0441,39.058,105600.0
2010-07-06 11:30:00,56.26,56.5,56.25,56.45,139600.0,39.065,39.2316,39.058,39.1969,139600.0
2010-07-06 11:40:00,56.44,56.47,56.34,56.45,201600.0,39.19,39.2108,39.1205,39.1969,201600.0
2010-07-06 11:50:00,56.46,56.55,56.4,56.52,224300.0,39.2039,39.2663,39.1622,39.2455,224300.0
2010-07-06 12:00:00,56.54,56.56,56.35,56.48,182100.0,39.2594,39.2733,39.1275,39.2177,182100.0
2010-07-06 12:10:00,56.49,56.51,56.24,56.28,178100.0,39.2247,39.2386,39.0511,39.0789,178100.0
2010-07-06 12:20:00,56.28,56.28,55.98,56.12,160400.0,39.0789,39.0789,38.8706,38.9678,160400.0
2010-07-06 12:30:00,56.12,56.24,56.01,56.18,91700.0,38.9678,39.0511,38.8914,39.0094,91700.0
2010-07-06 12:40:00,56.17,56.2,55.94,55.97,165700.0,39.0025,39.0233,38.8428,38.8636,165700.0
2010-07-06 12:50:00,55.98,56.07,55.83,55.91,159000.0,38.8706,38.9331,38.7664,38.822,159000.0
2010-07-06 13:00:00,55.92,56.03,55.87,55.9,189200.0,38.8289,38.9053,38.7942,38.815,189200.0
2010-07-06 13:10:00,55.9,55.98,55.8,55.86,178000.0,38.815,38.8706,38.7456,38.7872,178000.0
2010-07-06 13:20:00,55.86,55.98,55.77,55.94,251900.0,38.7872,38.8706,38.7247,38.8428,251900.0
2010-07-06 13:30:00,55.94,56.02,55.75,55.75,165600.0,38.8428,38.8983,38.7109,38.7109,165600.0
2010-07-06 13:40:00,55.75,55.83,55.43,55.52,252900.0,38.7109,38.7664,38.4887,38.5511,252900.0
2010-07-06 13:50:00,55.54,55.59,55.23,55.34,558700.0,38.565,38.5998,38.3498,38.4262,558700.0
2010-07-06 14:00:00,55.33,55.38,55.06,55.16,421600.0,38.4192,38.4539,38.2317,38.3012,421600.0
2010-07-06 14:10:00,55.17,55.29,55.03,55.24,235800.0,38.3081,38.3914,38.2109,38.3567,235800.0
2010-07-06 14:20:00,55.23,55.32,55.11,55.23,190500.0,38.3498,38.4123,38.2665,38.3498,190500.0
2010-07-06 14:30:00,55.23,55.43,55.21,55.35,172500.0,38.3498,38.4887,38.3359,38.4331,172500.0
2010-07-06 14:40:00,55.35,55.39,55.02,55.09,152900.0,38.4331,38.4609,38.204,38.2526,152900.0
2010-07-06 14:50:00,55.09,55.27,54.97,54.98,259300.0,38.2526,38.3776,38.1692,38.1762,259300.0
2010-07-06 15:00:00,54.98,55.17,54.85,54.92,300500.0,38.1762,38.3081,38.0859,38.1345,300500.0
2010-07-06 15:10:00,54.91,55.08,54.78,54.88,224000.0,38.1276,38.2456,38.0373,38.1068,224000.0
2010-07-06 15:20:00,54.88,55.03,54.7,55.0,356400.0,38.1068,38.2109,37.9818,38.1901,356400.0
2010-07-06 15:30:00,55.0,55.15,54.97,55.03,280400.0,38.1901,38.2942,38.1692,38.2109,280400.0
2010-07-06 15:40:00,55.03,55.5,55.02,55.28,542400.0,38.2109,38.5373,38.204,38.3845,542400.0
2010-07-06 15:50:00,55.28,55.54,55.13,55.54,890100.0,38.3845,38.565,38.2803,38.565,890100.0
2010-07-07 09:30:00,55.55,56.29,55.4,56.28,335000.0,38.572,39.0858,38.4678,39.0789,335000.0
2010-07-07 09:40:00,56.25,56.25,55.83,55.89,284800.0,39.058,39.058,38.7664,38.8081,284800.0
2010-07-07 09:50:00,55.91,56.29,55.84,56.27,325300.0,38.822,39.0858,38.7733,39.0719,325300.0
2010-07-07 10:00:00,56.28,56.42,56.2,56.2,887900.0,39.0789,39.1761,39.0233,39.0233,887900.0
2010-07-07 10:10:00,56.22,56.48,56.17,56.18,304700.0,39.0372,39.2177,39.0025,39.0094,304700.0
2010-07-07 10:20:00,56.18,56.23,56.01,56.06,199800.0,39.0094,39.0441,38.8914,38.9261,199800.0
2010-07-07 10:30:00,56.07,56.45,56.06,56.39,280900.0,38.9331,39.1969,38.9261,39.1552,280900.0
2010-07-07 10:40:00,56.41,56.54,56.18,56.53,307100.0,39.1691,39.2594,39.0094,39.2525,307100.0
2010-07-07 10:50:00,56.53,56.62,56.36,56.49,283200.0,39.2525,39.315,39.1344,39.2247,283200.0
2010-07-07 11:00:00,56.5,56.62,56.46,56.47,212600.0,39.2316,39.315,39.2039,39.2108,212600.0
2010-07-07 11:10:00,56.47,56.62,56.46,56.49,192600.0,39.2108,39.315,39.2039,39.2247,192600.0
2010-07-07 11:20:00,56.5,56.65,56.44,56.64,153100.0,39.2316,39.3358,39.19,39.3288,153100.0
2010-07-07 11:30:00,56.63,56.71,56.58,56.64,229300.0,39.3219,39.3774,39.2872,39.3288,229300.0
2010-07-07 11:40:00,56.63,56.64,56.42,56.53,202200.0,39.3219,39.3288,39.1761,39.2525,202200.0
2010-07-07 11:50:00,56.54,56.62,56.48,56.53,149600.0,39.2594,39.315,39.2177,39.2525,149600.0
2010-07-07 12:00:00,56.53,56.64,56.45,56.59,222600.0,39.2525,39.3288,39.1969,39.2941,222600.0
2010-07-07 12:10:00,56.58,56.64,56.48,56.57,189300.0,39.2872,39.3288,39.2177,39.2802,189300.0
2010-07-07 12:20:00,56.57,56.73,56.57,56.71,144300.0,39.2802,39.3913,39.2802,39.3774,144300.0
2010-07-07 12:30:00,56.71,56.73,56.55,56.55,158800.0,39.3774,39.3913,39.2663,39.2663,158800.0
2010-07-07 12:40:00,56.55,56.68,56.48,56.63,161400.0,39.2663,39.3566,39.2177,39.3219,161400.0
2010-07-07 12:50:00,56.63,56.69,56.54,56.56,151000.0,39.3219,39.3636,39.2594,39.2733,151000.0
2010-07-07 13:00:00,56.56,56.66,56.53,56.66,224700.0,39.2733,39.3427,39.2525,39.3427,224700.0
2010-07-07 13:10:00,56.66,56.88,56.57,56.81,229400.0,39.3427,39.4955,39.2802,39.4469,229400.0
2010-07-07 13:20:00,56.81,56.84,56.72,56.77,181600.0,39.4469,39.4677,39.3844,39.4191,181600.0
2010-07-07 13:30:00,56.76,56.78,56.64,56.67,219400.0,39.4122,39.426,39.3288,39.3497,219400.0
2010-07-07 13:40:00,56.68,56.84,56.59,56.81,168600.0,39.3566,39.4677,39.2941,39.4469,168600.0
2010-07-07 13:50:00,56.83,56.9,56.74,56.87,220500.0,39.4608,39.5094,39.3983,39.4885,220500.0
2010-07-07 14:00:00,56.88,57.0,56.88,56.96,213000.0,39.4955,39.5788,39.4955,39.551,213000.0
2010-07-07 14:10:00,56.96,57.01,56.89,56.96,195600.0,39.551,39.5858,39.5024,39.551,195600.0
2010-07-07 14:20:00,56.96,56.99,56.85,56.86,136200.0,39.551,39.5719,39.4747,39.4816,136200.0
2010-07-07 14:30:00,56.85,56.88,56.69,56.72,180200.0,39.4747,39.4955,39.3636,39.3844,180200.0
2010-07-07 14:40:00,56.73,56.92,56.73,56.79,115700.0,39.3913,39.5233,39.3913,39.433,115700.0
2010-07-07 14:50:00,56.79,57.01,56.79,56.99,205100.0,39.433,39.5858,39.433,39.5719,205100.0
2010-07-07 15:00:00,56.99,57.15,56.92,57.15,446700.0,39.5719,39.683,39.5233,39.683,446700.0
2010-07-07 15:10:00,57.14,57.36,57.12,57.23,501100.0,39.676,39.8288,39.6621,39.7385,501100.0
2010-07-07 15:20:00,57.22,57.4,57.19,57.23,398200.0,39.7316,39.8566,39.7107,39.7385,398200.0
2010-07-07 15:30:00,57.23,57.35,57.2,57.33,441600.0,39.7385,39.8218,39.7177,39.808,441600.0
2010-07-07 15:40:00,57.33,57.49,57.23,57.28,672500.0,39.808,39.919,39.7385,39.7732,672500.0
2010-07-07 15:50:00,57.29,57.55,57.25,57.5,985800.0,39.7802,39.9607,39.7524,39.926,985800.0
2010-07-08 09:30:00,58.36,58.36,57.9,58.07,364900.0,40.5231,40.5231,40.2037,40.3218,364900.0
2010-07-08 09:40:00,58.07,58.12,57.65,57.76,494300.0,40.3218,40.3565,40.0301,40.1065,494300.0
2010-07-08 09:50:00,57.76,57.92,57.55,57.67,280300.0,40.1065,40.2176,39.9607,40.044,280300.0
2010-07-08 10:00:00,57.66,57.75,57.34,57.43,215600.0,40.0371,40.0996,39.8149,39.8774,215600.0
2010-07-08 10:10:00,57.41,57.66,57.41,57.66,158300.0,39.8635,40.0371,39.8635,40.0371,158300.0
2010-07-08 10:20:00,57.66,58.0,57.61,57.96,638400.0,40.0371,40.2732,40.0024,40.2454,638400.0
2010-07-08 10:30:00,57.93,57.95,57.6,57.66,193700.0,40.2246,40.2385,39.9954,40.0371,193700.0
2010-07-08 10:40:00,57.68,57.7,57.52,57.57,180400.0,40.051,40.0649,39.9399,39.9746,180400.0
2010-07-08 10:50:00,57.54,57.55,57.38,57.51,140200.0,39.9538,39.9607,39.8427,39.9329,140200.0
2010-07-08 11:00:00,57.52,57.63,57.04,57.13,316600.0,39.9399,40.0163,39.6066,39.6691,316600.0
2010-07-08 11:10:00,57.12,57.36,57.02,57.35,174400.0,39.6621,39.8288,39.5927,39.8218,174400.0
2010-07-08 11:20:00,57.34,57.42,57.26,57.35,179500.0,39.8149,39.8704,39.7593,39.8218,179500.0
2010-07-08 11:30:00,57.35,57.41,57.27,57.32,158300.0,39.8218,39.8635,39.7663,39.801,158300.0
2010-07-08 11:40:00,57.32,57.44,57.17,57.25,134500.0,39.801,39.8843,39.6969,39.7524,134500.0
2010-07-08 11:50:00,57.24,57.33,57.15,57.27,176100.0,39.7455,39.808,39.683,39.7663,176100.0
2010-07-08 12:00:00,57.25,57.55,57.18,57.51,154600.0,39.7524,39.9607,39.7038,39.9329,154600.0
2010-07-08 12:10:00,57.52,57.61,57.51,57.59,150000.0,39.9399,40.0024,39.9329,39.9885,150000.0
2010-07-08 12:20:00,57.59,57.78,57.55,57.73,121400.0,39.9885,40.1204,39.9607,40.0857,121400.0
2010-07-08 12:30:00,57.72,57.75,57.62,57.66,81300.0,40.0788,40.0996,40.0093,40.0371,81300.0
2010-07-08 12:40:00,57.66,57.78,57.55,57.77,99000.0,40.0371,40.1204,39.9607,40.1135,99000.0
2010-07-08 12:50:00,57.77,57.86,57.75,57.85,163100.0,40.1135,40.176,40.0996,40.169,163100.0
2010-07-08 13:00:00,57.84,58.1,57.8,58.1,97700.0,40.1621,40.3426,40.1343,40.3426,97700.0
2010-07-08 13:10:00,58.1,58.22,58.04,58.21,108500.0,40.3426,40.4259,40.3009,40.419,108500.0
2010-07-08 13:20:00,58.21,58.24,57.99,58.02,83500.0,40.419,40.4398,40.2662,40.2871,83500.0
2010-07-08 13:30:00,58.02,58.19,58.01,58.1,70400.0,40.2871,40.4051,40.2801,40.3426,70400.0
2010-07-08 13:40:00,58.1,58.12,57.99,58.05,81700.0,40.3426,40.3565,40.2662,40.3079,81700.0
2010-07-08 13:50:00,58.05,58.07,57.69,57.73,234200.0,40.3079,40.3218,40.0579,40.0857,234200.0
2010-07-08 14:00:00,57.74,57.84,57.7,57.73,267300.0,40.0926,40.1621,40.0649,40.0857,267300.0
2010-07-08 14:10:00,57.73,57.75,57.5,57.58,125200.0,40.0857,40.0996,39.926,39.9815,125200.0
2010-07-08 14:20:00,57.59,57.63,57.45,57.6,136800.0,39.9885,40.0163,39.8913,39.9954,136800.0
2010-07-08 14:30:00,57.59,57.71,57.58,57.66,108800.0,39.9885,40.0718,39.9815,40.0371,108800.0
2010-07-08 14:40:00,57.66,57.85,57.64,57.84,114900.0,40.0371,40.169,40.0232,40.1621,114900.0
2010-07-08 14:50:00,57.83,58.03,57.75,57.96,140400.0,40.1551,40.294,40.0996,40.2454,140400.0
2010-07-08 15:00:00,57.96,58.02,57.83,57.86,181700.0,40.2454,40.2871,40.1551,40.176,181700.0
2010-07-08 15:10:00,57.86,58.09,57.83,58.05,194900.0,40.176,40.3357,40.1551,40.3079,194900.0
2010-07-08 15:20:00,58.05,58.22,58.04,58.21,245900.0,40.3079,40.4259,40.3009,40.419,245900.0
2010-07-08 15:30:00,58.22,58.43,58.2,58.39,382100.0,40.4259,40.5718,40.412,40.544,382100.0
2010-07-08 15:40:00,58.39,58.5,58.29,58.33,600500.0,40.544,40.6204,40.4745,40.5023,600500.0
2010-07-08 15:50:00,58.32,58.53,58.22,58.52,651300.0,40.4954,40.6412,40.4259,40.6342,651300.0
2010-07-09 09:30:00,58.58,58.63,58.04,58.53,303900.0,40.6759,40.7106,40.3009,40.6412,303900.0
2010-07-09 09:40:00,58.53,58.86,58.39,58.75,362500.0,40.6412,40.8703,40.544,40.7939,362500.0
2010-07-09 09:50:00,58.75,58.79,58.43,58.52,238500.0,40.7939,40.8217,40.5718,40.6342,238500.0
2010-07-09 10:00:00,58.51,58.72,58.24,58.26,213500.0,40.6273,40.7731,40.4398,40.4537,213500.0
2010-07-09 10:10:00,58.27,58.58,58.24,58.58,113700.0,40.4607,40.6759,40.4398,40.6759,113700.0
2010-07-09 10:20:00,58.58,58.61,58.43,58.48,123800.0,40.6759,40.6967,40.5718,40.6065,123800.0
2010-07-09 10:30:00,58.5,58.53,58.31,58.39,158200.0,40.6204,40.6412,40.4884,40.544,158200.0
2010-07-09 10:40:00,58.41,58.51,58.18,58.19,154000.0,40.5579,40.6273,40.3982,40.4051,154000.0
2010-07-09 10:50:00,58.19,58.32,58.13,58.19,116600.0,40.4051,40.4954,40.3634,40.4051,116600.0
2010-07-09 11:00:00,58.19,58.5,58.17,58.26,112700.0,40.4051,40.6204,40.3912,40.4537,112700.0
2010-07-09 11:10:00,58.28,58.38,58.18,58.35,160800.0,40.4676,40.537,40.3982,40.5162,160800.0
2010-07-09 11:20:00,58.35,58.42,58.3,58.4,99000.0,40.5162,40.5648,40.4815,40.5509,99000.0
2010-07-09 11:30:00,58.39,58.45,58.15,58.25,97800.0,40.544,40.5856,40.3773,40.4468,97800.0
2010-07-09 11:40:00,58.25,58.29,58.15,58.15,136600.0,40.4468,40.4745,40.3773,40.3773,136600.0
2010-07-09 11:50:00,58.15,58.2,58.05,58.08,113800.0,40.3773,40.412,40.3079,40.3287,113800.0
2010-07-09 12:00:00,58.08,58.15,58.02,58.1,111100.0,40.3287,40.3773,40.2871,40.3426,111100.0
2010-07-09 12:10:00,58.11,58.14,58.02,58.14,92600.0,40.3496,40.3704,40.2871,40.3704,92600.0
2010-07-09 12:20:00,58.14,58.16,58.02,58.02,127100.0,40.3704,40.3843,40.2871,40.2871,127100.0
2010-07-09 12:30:00,58.02,58.02,57.86,58.0,160000.0,40.2871,40.2871,40.176,40.2732,160000.0
2010-07-09 12:40:00,58.01,58.08,57.96,57.97,94700.0,40.2801,40.3287,40.2454,40.2523,94700.0
2010-07-09 12:50:00,57.97,58.19,57.97,58.12,83100.0,40.2523,40.4051,40.2523,40.3565,83100.0
2010-07-09 13:00:00,58.11,58.15,58.06,58.13,112300.0,40.3496,40.3773,40.3148,40.3634,112300.0
2010-07-09 13:10:00,58.12,58.12,57.96,57.98,160600.0,40.3565,40.3565,40.2454,40.2593,160600.0
2010-07-09 13:20:00,57.98,58.02,57.85,57.91,101300.0,40.2593,40.2871,40.169,40.2107,101300.0
2010-07-09 13:30:00,57.9,57.98,57.87,57.94,103800.0,40.2037,40.2593,40.1829,40.2315,103800.0
2010-07-09 13:40:00,57.93,57.95,57.85,57.9,125300.0,40.2246,40.2385,40.169,40.2037,125300.0
2010-07-09 13:50:00,57.9,57.98,57.87,57.94,64100.0,40.2037,40.2593,40.1829,40.2315,64100.0
2010-07-09 14:00:00,57.95,58.06,57.94,58.03,159400.0,40.2385,40.3148,40.2315,40.294,159400.0
2010-07-09 14:10:00,58.03,58.08,57.96,58.08,144500.0,40.294,40.3287,40.2454,40.3287,144500.0
2010-07-09 14:20:00,58.08,58.22,58.04,58.19,169400.0,40.3287,40.4259,40.3009,40.4051,169400.0
2010-07-09 14:30:00,58.19,58.21,58.09,58.09,137700.0,40.4051,40.419,40.3357,40.3357,137700.0
2010-07-09 14:40:00,58.09,58.2,58.09,58.17,136000.0,40.3357,40.412,40.3357,40.3912,136000.0
2010-07-09 14:50:00,58.18,58.5,58.17,58.46,179500.0,40.3982,40.6204,40.3912,40.5926,179500.0
2010-07-09 15:00:00,58.45,58.53,58.35,58.39,90700.0,40.5856,40.6412,40.5162,40.544,90700.0
2010-07-09 15:10:00,58.38,58.59,58.38,58.45,129500.0,40.537,40.6829,40.537,40.5856,129500.0
2010-07-09 15:20:00,58.45,58.56,58.32,58.41,189000.0,40.5856,40.662,40.4954,40.5579,189000.0
2010-07-09 15:30:00,58.42,58.55,58.36,58.52,166500.0,40.5648,40.6551,40.5231,40.6342,166500.0
2010-07-09 15:40:00,58.52,58.65,58.44,58.57,309700.0,40.6342,40.7245,40.5787,40.669,309700.0
2010-07-09 15:50:00,58.57,58.64,58.51,58.54,404500.0,40.669,40.7176,40.6273,40.6481,404500.0
2010-07-12 09:30:00,58.42,58.82,58.28,58.65,433900.0,40.5648,40.8426,40.4676,40.7245,433900.0
2010-07-12 09:40:00,58.65,58.96,58.56,58.61,222900.0,40.7245,40.9398,40.662,40.6967,222900.0
2010-07-12 09:50:00,58.61,58.83,58.52,58.82,215600.0,40.6967,40.8495,40.6342,40.8426,215600.0
2010-07-12 10:00:00,58.81,58.92,58.42,58.45,147300.0,40.8356,40.912,40.5648,40.5856,147300.0
2010-07-12 10:10:00,58.45,58.46,58.2,58.35,156300.0,40.5856,40.5926,40.412,40.5162,156300.0
2010-07-12 10:20:00,58.34,58.39,58.0,58.05,171200.0,40.5093,40.544,40.2732,40.3079,171200.0
2010-07-12 10:30:00,58.05,58.21,58.0,58.19,170700.0,40.3079,40.419,40.2732,40.4051,170700.0
2010-07-12 10:40:00,58.19,58.27,58.01,58.2,167600.0,40.4051,40.4607,40.2801,40.412,167600.0
2010-07-12 10:50:00,58.2,58.24,58.03,58.17,171300.0,40.412,40.4398,40.294,40.3912,171300.0
2010-07-12 11:00:00,58.17,58.17,57.71,57.75,170700.0,40.3912,40.3912,40.0718,40.0996,170700.0
2010-07-12 11:10:00,57.74,57.9,57.6,57.88,185100.0,40.0926,40.2037,39.9954,40.1899,185100.0
2010-07-12 11:20:00,57.86,57.89,57.72,57.82,124000.0,40.176,40.1968,40.0788,40.1482,124000.0
2010-07-12 11:30:00,57.81,57.98,57.8,57.95,113200.0,40.1412,40.2593,40.1343,40.2385,113200.0
2010-07-12 11:40:00,57.96,58.16,57.96,58.11,104600.0,40.2454,40.3843,40.2454,40.3496,104600.0
2010-07-12 11:50:00,58.11,58.27,58.07,58.22,130900.0,40.3496,40.4607,40.3218,40.4259,130900.0
2010-07-12 12:00:00,58.22,58.47,58.22,58.38,133700.0,40.4259,40.5995,40.4259,40.537,133700.0
2010-07-12 12:10:00,58.38,58.5,58.35,58.41,80800.0,40.537,40.6204,40.5162,40.5579,80800.0
2010-07-12 12:20:00,58.41,58.42,58.21,58.22,79200.0,40.5579,40.5648,40.419,40.4259,79200.0
2010-07-12 12:30:00,58.23,58.39,58.16,58.39,62600.0,40.4329,40.544,40.3843,40.544,62600.0
2010-07-12 12:40:00,58.4,58.46,58.26,58.32,61400.0,40.5509,40.5926,40.4537,40.4954,61400.0
2010-07-12 12:50:00,58.32,58.34,58.1,58.1,90800.0,40.4954,40.5093,40.3426,40.3426,90800.0
2010-07-12 13:00:00,58.1,58.12,57.98,58.1,134000.0,40.3426,40.3565,40.2593,40.3426,134000.0
2010-07-12 13:10:00,58.1,58.31,58.01,58.18,131700.0,40.3426,40.4884,40.2801,40.3982,131700.0
2010-07-12 13:20:00,58.19,58.25,58.15,58.2,94400.0,40.4051,40.4468,40.3773,40.412,94400.0
2010-07-12 13:30:00,58.21,58.28,58.15,58.2,97700.0,40.419,40.4676,40.3773,40.412,97700.0
2010-07-12 13:40:00,58.2,58.24,58.0,58.04,124300.0,40.412,40.4398,40.2732,40.3009,124300.0
2010-07-12 13:50:00,58.05,58.16,58.01,58.12,149400.0,40.3079,40.3843,40.2801,40.3565,149400.0
2010-07-12 14:00:00,58.11,58.18,58.05,58.11,103100.0,40.3496,40.3982,40.3079,40.3496,103100.0
2010-07-12 14:10:00,58.11,58.19,58.0,58.01,126400.0,40.3496,40.4051,40.2732,40.2801,126400.0
2010-07-12 14:20:00,58.0,58.04,57.89,58.03,199100.0,40.2732,40.3009,40.1968,40.294,199100.0
2010-07-12 14:30:00,58.03,58.16,57.86,58.14,168900.0,40.294,40.3843,40.176,40.3704,168900.0
2010-07-12 14:40:00,58.14,58.31,58.1,58.27,173500.0,40.3704,40.4884,40.3426,40.4607,173500.0
2010-07-12 14:50:00,58.27,58.28,58.13,58.24,212000.0,40.4607,40.4676,40.3634,40.4398,212000.0
2010-07-12 15:00:00,58.24,58.27,57.96,58.04,226400.0,40.4398,40.4607,40.2454,40.3009,226400.0
2010-07-12 15:10:00,58.06,58.21,58.02,58.17,262400.0,40.3148,40.419,40.2871,40.3912,262400.0
2010-07-12 15:20:00,58.16,58.22,58.09,58.17,193100.0,40.3843,40.4259,40.3357,40.3912,193100.0
2010-07-12 15:30:00,58.17,58.2,58.05,58.13,362800.0,40.3912,40.412,40.3079,40.3634,362800.0
2010-07-12 15:40:00,58.13,58.18,58.06,58.09,432600.0,40.3634,40.3982,40.3148,40.3357,432600.0
2010-07-12 15:50:00,58.11,58.24,58.1,58.22,380200.0,40.3496,40.4398,40.3426,40.4259,380200.0
2010-07-13 09:30:00,59.09,59.27,58.8,58.91,353700.0,41.03,41.155,40.8287,40.905,353700.0
2010-07-13 09:40:00,58.9,59.1,58.9,58.96,410000.0,40.8981,41.037,40.8981,40.9398,410000.0
2010-07-13 09:50:00,58.97,59.05,58.75,58.93,365800.0,40.9467,41.0023,40.7939,40.9189,365800.0
2010-07-13 10:00:00,58.93,59.14,58.88,58.9,384800.0,40.9189,41.0648,40.8842,40.8981,384800.0
2010-07-13 10:10:00,58.9,59.15,58.82,59.1,211800.0,40.8981,41.0717,40.8426,41.037,211800.0
2010-07-13 10:20:00,59.11,59.19,58.94,59.05,157300.0,41.0439,41.0995,40.9259,41.0023,157300.0
2010-07-13 10:30:00,59.07,59.13,58.83,58.94,244400.0,41.0161,41.0578,40.8495,40.9259,244400.0
2010-07-13 10:40:00,58.93,58.93,58.75,58.85,101500.0,40.9189,40.9189,40.7939,40.8634,101500.0
2010-07-13 10:50:00,58.87,59.08,58.87,58.97,134700.0,40.8773,41.0231,40.8773,40.9467,134700.0
2010-07-13 11:00:00,58.97,59.29,58.95,59.29,164700.0,40.9467,41.1689,40.9328,41.1689,164700.0
2010-07-13 11:10:00,59.3,59.5,59.25,59.35,209900.0,41.1758,41.3147,41.1411,41.2106,209900.0
2010-07-13 11:20:00,59.35,59.5,59.25,59.46,129000.0,41.2106,41.3147,41.1411,41.2869,129000.0
2010-07-13 11:30:00,59.45,59.7,59.42,59.59,205900.0,41.28,41.4536,41.2592,41.3772,205900.0
2010-07-13 11:40:00,59.59,59.61,59.41,59.42,215900.0,41.3772,41.3911,41.2522,41.2592,215900.0
2010-07-13 11:50:00,59.42,59.44,59.06,59.07,340100.0,41.2592,41.2731,41.0092,41.0161,340100.0
2010-07-13 12:00:00,59.07,59.08,58.91,58.93,290400.0,41.0161,41.0231,40.905,40.9189,290400.0
2010-07-13 12:10:00,58.94,59.12,58.93,59.05,152900.0,40.9259,41.0509,40.9189,41.0023,152900.0
2010-07-13 12:20:00,59.04,59.17,58.95,59.13,140000.0,40.9953,41.0856,40.9328,41.0578,140000.0
2010-07-13 12:30:00,59.14,59.16,58.99,59.01,101200.0,41.0648,41.0786,40.9606,40.9745,101200.0
2010-07-13 12:40:00,59.01,59.01,58.92,59.0,111400.0,40.9745,40.9745,40.912,40.9675,111400.0
2010-07-13 12:50:00,59.0,59.07,58.94,58.96,97200.0,40.9675,41.0161,40.9259,40.9398,97200.0
2010-07-13 13:00:00,58.97,59.09,58.91,59.03,136100.0,40.9467,41.03,40.905,40.9884,136100.0
2010-07-13 13:10:00,59.02,59.03,58.73,58.75,198300.0,40.9814,40.9884,40.7801,40.7939,198300.0
2010-07-13 13:20:00,58.75,58.98,58.71,58.96,106500.0,40.7939,40.9537,40.7662,40.9398,106500.0
2010-07-13 13:30:00,58.96,59.03,58.77,58.92,114300.0,40.9398,40.9884,40.8078,40.912,114300.0
2010-07-13 13:40:00,58.92,58.92,58.77,58.81,73400.0,40.912,40.912,40.8078,40.8356,73400.0
2010-07-13 13:50:00,58.8,58.84,58.69,58.74,97600.0,40.8287,40.8564,40.7523,40.787,97600.0
2010-07-13 14:00:00,58.74,58.94,58.7,58.89,120400.0,40.787,40.9259,40.7592,40.8912,120400.0
2010-07-13 14:10:00,58.88,58.95,58.82,58.91,115300.0,40.8842,40.9328,40.8426,40.905,115300.0
2010-07-13 14:20:00,58.9,58.92,58.77,58.8,201000.0,40.8981,40.912,40.8078,40.8287,201000.0
2010-07-13 14:30:00,58.79,58.9,58.79,58.89,223700.0,40.8217,40.8981,40.8217,40.8912,223700.0
2010-07-13 14:40:00,58.89,58.99,58.83,58.99,108600.0,40.8912,40.9606,40.8495,40.9606,108600.0
2010-07-13 14:50:00,58.99,59.01,58.91,58.94,178500.0,40.9606,40.9745,40.905,40.9259,178500.0
2010-07-13 15:00:00,58.95,59.08,58.94,58.96,181500.0,40.9328,41.0231,40.9259,40.9398,181500.0
2010-07-13 15:10:00,58.96,59.09,58.93,59.08,171200.0,40.9398,41.03,40.9189,41.0231,171200.0
2010-07-13 15:20:00,59.08,59.08,58.87,59.04,272000.0,41.0231,41.0231,40.8773,40.9953,272000.0
2010-07-13 15:30:00,59.04,59.04,58.87,58.99,341500.0,40.9953,40.9953,40.8773,40.9606,341500.0
2010-07-13 15:40:00,58.99,59.02,58.87,58.87,558100.0,40.9606,40.9814,40.8773,40.8773,558100.0
2010-07-13 15:50:00,58.87,58.9,58.56,58.64,1056900.0,40.8773,40.8981,40.662,40.7176,1056900.0
2010-07-14 09:30:00,58.4,58.4,58.0,58.14,418100.0,40.5509,40.5509,40.2732,40.3704,418100.0
2010-07-14 09:40:00,58.13,58.33,58.0,58.29,289000.0,40.3634,40.5023,40.2732,40.4745,289000.0
2010-07-14 09:50:00,58.27,58.32,58.08,58.15,266200.0,40.4607,40.4954,40.3287,40.3773,266200.0
2010-07-14 10:00:00,58.14,58.27,57.93,58.25,378500.0,40.3704,40.4607,40.2246,40.4468,378500.0
2010-07-14 10:10:00,58.24,58.58,58.17,58.56,250300.0,40.4398,40.6759,40.3912,40.662,250300.0
2010-07-14 10:20:00,58.55,58.85,58.53,58.62,340800.0,40.6551,40.8634,40.6412,40.7037,340800.0
2010-07-14 10:30:00,58.63,58.98,58.63,58.73,338100.0,40.7106,40.9537,40.7106,40.7801,338100.0
2010-07-14 10:40:00,58.73,59.13,58.7,58.99,167900.0,40.7801,41.0578,40.7592,40.9606,167900.0
2010-07-14 10:50:00,58.99,59.09,58.83,58.96,151300.0,40.9606,41.03,40.8495,40.9398,151300.0
2010-07-14 11:00:00,58.98,59.25,58.95,59.12,161300.0,40.9537,41.1411,40.9328,41.0509,161300.0
2010-07-14 11:10:00,59.12,59.45,59.05,59.43,164200.0,41.0509,41.28,41.0023,41.2661,164200.0
2010-07-14 11:20:00,59.43,59.52,59.32,59.32,199000.0,41.2661,41.3286,41.1897,41.1897,199000.0
2010-07-14 11:30:00,59.32,59.35,59.19,59.2,141100.0,41.1897,41.2106,41.0995,41.1064,141100.0
2010-07-14 11:40:00,59.22,59.3,59.11,59.24,137500.0,41.1203,41.1758,41.0439,41.1342,137500.0
2010-07-14 11:50:00,59.24,59.33,59.0,59.01,100500.0,41.1342,41.1967,40.9675,40.9745,100500.0
2010-07-14 12:00:00,59.01,59.07,58.94,59.07,73900.0,40.9745,41.0161,40.9259,41.0161,73900.0
2010-07-14 12:10:00,59.08,59.09,58.91,58.93,73000.0,41.0231,41.03,40.905,40.9189,73000.0
2010-07-14 12:20:00,58.93,59.01,58.89,59.0,107700.0,40.9189,40.9745,40.8912,40.9675,107700.0
2010-07-14 12:30:00,58.99,59.08,58.95,59.04,139500.0,40.9606,41.0231,40.9328,40.9953,139500.0
2010-07-14 12:40:00,59.04,59.05,58.88,58.88,140200.0,40.9953,41.0023,40.8842,40.8842,140200.0
2010-07-14 12:50:00,58.88,58.9,58.75,58.8,114800.0,40.8842,40.8981,40.7939,40.8287,114800.0
2010-07-14 13:00:00,58.81,58.89,58.81,58.87,110400.0,40.8356,40.8912,40.8356,40.8773,110400.0
2010-07-14 13:10:00,58.87,58.94,58.83,58.94,99900.0,40.8773,40.9259,40.8495,40.9259,99900.0
2010-07-14 13:20:00,58.94,59.04,58.88,59.02,140900.0,40.9259,40.9953,40.8842,40.9814,140900.0
2010-07-14 13:30:00,59.02,59.11,59.01,59.08,99600.0,40.9814,41.0439,40.9745,41.0231,99600.0
2010-07-14 13:40:00,59.08,59.08,58.99,59.01,98100.0,41.0231,41.0231,40.9606,40.9745,98100.0
2010-07-14 13:50:00,59.02,59.02,58.93,58.95,107200.0,40.9814,40.9814,40.9189,40.9328,107200.0
2010-07-14 14:00:00,58.96,58.98,58.68,58.73,325100.0,40.9398,40.9537,40.7453,40.7801,325100.0
2010-07-14 14:10:00,58.73,58.79,58.51,58.66,223700.0,40.7801,40.8217,40.6273,40.7315,223700.0
2010-07-14 14:20:00,58.65,58.68,58.45,58.58,149800.0,40.7245,40.7453,40.5856,40.6759,149800.0
2010-07-14 14:30:00,58.58,58.63,58.53,58.57,133100.0,40.6759,40.7106,40.6412,40.669,133100.0
2010-07-14 14:40:00,58.56,58.69,58.5,58.64,101600.0,40.662,40.7523,40.6204,40.7176,101600.0
2010-07-14 14:50:00,58.65,58.68,58.57,58.64,87900.0,40.7245,40.7453,40.669,40.7176,87900.0
2010-07-14 15:00:00,58.65,58.78,58.65,58.69,114100.0,40.7245,40.8148,40.7245,40.7523,114100.0
2010-07-14 15:10:00,58.69,58.89,58.64,58.87,203000.0,40.7523,40.8912,40.7176,40.8773,203000.0
2010-07-14 15:20:00,58.87,59.0,58.83,58.84,209400.0,40.8773,40.9675,40.8495,40.8564,209400.0
2010-07-14 15:30:00,58.84,58.9,58.79,58.82,191200.0,40.8564,40.8981,40.8217,40.8426,191200.0
2010-07-14 15:40:00,58.81,58.86,58.65,58.86,341700.0,40.8356,40.8703,40.7245,40.8703,341700.0
2010-07-14 15:50:00,58.86,58.94,58.75,58.9,560100.0,40.8703,40.9259,40.7939,40.8981,560100.0
2010-07-15 09:30:00,58.92,58.92,58.2,58.23,283600.0,40.912,40.912,40.412,40.4329,283600.0
2010-07-15 09:40:00,58.22,58.36,58.07,58.34,354900.0,40.4259,40.5231,40.3218,40.5093,354900.0
2010-07-15 09:50:00,58.32,58.52,58.29,58.36,219400.0,40.4954,40.6342,40.4745,40.5231,219400.0
2010-07-15 10:00:00,58.35,58.35,57.78,57.86,402800.0,40.5162,40.5162,40.1204,40.176,402800.0
2010-07-15 10:10:00,57.87,57.87,57.56,57.61,396600.0,40.1829,40.1829,39.9677,40.0024,396600.0
2010-07-15 10:20:00,57.62,57.9,57.53,57.81,200700.0,40.0093,40.2037,39.9468,40.1412,200700.0
2010-07-15 10:30:00,57.83,57.99,57.76,57.98,222200.0,40.1551,40.2662,40.1065,40.2593,222200.0
2010-07-15 10:40:00,57.97,58.07,57.76,58.06,226400.0,40.2523,40.3218,40.1065,40.3148,226400.0
2010-07-15 10:50:00,58.03,58.07,57.91,57.93,195400.0,40.294,40.3218,40.2107,40.2246,195400.0
2010-07-15 11:00:00,57.92,58.01,57.88,57.93,219300.0,40.2176,40.2801,40.1899,40.2246,219300.0
2010-07-15 11:10:00,57.92,58.09,57.92,57.93,154500.0,40.2176,40.3357,40.2176,40.2246,154500.0
2010-07-15 11:20:00,57.93,58.16,57.74,58.15,242400.0,40.2246,40.3843,40.0926,40.3773,242400.0
2010-07-15 11:30:00,58.15,58.17,57.95,57.99,259300.0,40.3773,40.3912,40.2385,40.2662,259300.0
2010-07-15 11:40:00,57.99,57.99,57.76,57.78,144700.0,40.2662,40.2662,40.1065,40.1204,144700.0
2010-07-15 11:50:00,57.78,57.86,57.65,57.66,118000.0,40.1204,40.176,40.0301,40.0371,118000.0
2010-07-15 12:00:00,57.66,57.67,57.56,57.56,132500.0,40.0371,40.044,39.9677,39.9677,132500.0
2010-07-15 12:10:00,57.56,57.63,57.55,57.56,135300.0,39.9677,40.0163,39.9607,39.9677,135300.0
2010-07-15 12:20:00,57.55,57.55,57.42,57.46,117800.0,39.9607,39.9607,39.8704,39.8982,117800.0
2010-07-15 12:30:00,57.46,57.48,57.42,57.44,143700.0,39.8982,39.9121,39.8704,39.8843,143700.0
2010-07-15 12:40:00,57.44,57.58,57.43,57.49,115700.0,39.8843,39.9815,39.8774,39.919,115700.0
2010-07-15 12:50:00,57.49,57.6,57.42,57.48,124200.0,39.919,39.9954,39.8704,39.9121,124200.0
2010-07-15 13:00:00,57.49,57.77,57.49,57.74,225600.0,39.919,40.1135,39.919,40.0926,225600.0
2010-07-15 13:10:00,57.75,57.79,57.6,57.72,192900.0,40.0996,40.1274,39.9954,40.0788,192900.0
2010-07-15 13:20:00,57.73,57.87,57.72,57.76,135100.0,40.0857,40.1829,40.0788,40.1065,135100.0
2010-07-15 13:30:00,57.76,57.81,57.69,57.75,130900.0,40.1065,40.1412,40.0579,40.0996,130900.0
2010-07-15 13:40:00,57.74,57.8,57.68,57.77,103900.0,40.0926,40.1343,40.051,40.1135,103900.0
2010-07-15 13:50:00,57.76,57.76,57.61,57.69,96000.0,40.1065,40.1065,40.0024,40.0579,96000.0
2010-07-15 14:00:00,57.69,57.77,57.6,57.65,257500.0,40.0579,40.1135,39.9954,40.0301,257500.0
2010-07-15 14:10:00,57.66,57.86,57.65,57.86,178000.0,40.0371,40.176,40.0301,40.176,178000.0
2010-07-15 14:20:00,57.87,57.91,57.76,57.79,414500.0,40.1829,40.2107,40.1065,40.1274,414500.0
2010-07-15 14:30:00,57.8,57.86,57.7,57.72,499900.0,40.1343,40.176,40.0649,40.0788,499900.0
2010-07-15 14:40:00,57.73,57.76,57.62,57.74,250700.0,40.0857,40.1065,40.0093,40.0926,250700.0
2010-07-15 14:50:00,57.74,57.74,57.58,57.63,166000.0,40.0926,40.0926,39.9815,40.0163,166000.0
2010-07-15 15:00:00,57.63,57.74,57.6,57.62,176100.0,40.0163,40.0926,39.9954,40.0093,176100.0
2010-07-15 15:10:00,57.62,57.62,57.46,57.52,343400.0,40.0093,40.0093,39.8982,39.9399,343400.0
2010-07-15 15:20:00,57.52,57.68,57.46,57.65,274300.0,39.9399,40.051,39.8982,40.0301,274300.0
2010-07-15 15:30:00,57.65,58.1,57.64,58.09,562000.0,40.0301,40.3426,40.0232,40.3357,562000.0
2010-07-15 15:40:00,58.09,58.69,58.03,58.56,1048600.0,40.3357,40.7523,40.294,40.662,1048600.0
2010-07-15 15:50:00,58.55,58.9,58.49,58.65,1167500.0,40.6551,40.8981,40.6134,40.7245,1167500.0
2010-07-16 09:30:00,58.5,58.51,57.95,57.98,1243100.0,40.6204,40.6273,40.2385,40.2593,1243100.0
2010-07-16 09:40:00,57.98,58.14,57.69,57.7,202200.0,40.2593,40.3704,40.0579,40.0649,202200.0
2010-07-16 09:50:00,57.7,57.75,57.33,57.46,373600.0,40.0649,40.0996,39.808,39.8982,373600.0
2010-07-16 10:00:00,57.45,57.52,57.23,57.26,273200.0,39.8913,39.9399,39.7385,39.7593,273200.0
2010-07-16 10:10:00,57.26,57.45,57.25,57.42,192200.0,39.7593,39.8913,39.7524,39.8704,192200.0
2010-07-16 10:20:00,57.43,57.53,57.37,57.5,181800.0,39.8774,39.9468,39.8357,39.926,181800.0
2010-07-16 10:30:00,57.5,57.59,57.36,57.46,144600.0,39.926,39.9885,39.8288,39.8982,144600.0
2010-07-16 10:40:00,57.45,57.6,57.4,57.47,154600.0,39.8913,39.9954,39.8566,39.9052,154600.0
2010-07-16 10:50:00,57.46,57.65,57.41,57.55,296000.0,39.8982,40.0301,39.8635,39.9607,296000.0
2010-07-16 11:00:00,57.53,57.61,57.4,57.44,268500.0,39.9468,40.0024,39.8566,39.8843,268500.0
2010-07-16 11:10:00,57.44,57.45,57.31,57.32,120500.0,39.8843,39.8913,39.7941,39.801,120500.0
2010-07-16 11:20:00,57.32,57.37,57.07,57.35,306700.0,39.801,39.8357,39.6274,39.8218,306700.0
2010-07-16 11:30:00,57.35,57.37,57.14,57.22,219500.0,39.8218,39.8357,39.676,39.7316,219500.0
2010-07-16 11:40:00,57.21,57.36,57.12,57.14,483400.0,39.7246,39.8288,39.6621,39.676,483400.0
2010-07-16 11:50:00,57.14,57.24,57.08,57.17,497700.0,39.676,39.7455,39.6344,39.6969,497700.0
2010-07-16 12:00:00,57.17,57.28,57.11,57.22,302900.0,39.6969,39.7732,39.6552,39.7316,302900.0
2010-07-16 12:10:00,57.22,57.39,57.13,57.21,340200.0,39.7316,39.8496,39.6691,39.7246,340200.0
2010-07-16 12:20:00,57.21,57.27,57.12,57.25,460000.0,39.7246,39.7663,39.6621,39.7524,460000.0
2010-07-16 12:30:00,57.25,57.26,57.0,57.1,491000.0,39.7524,39.7593,39.5788,39.6482,491000.0
2010-07-16 12:40:00,57.1,57.16,56.98,57.05,378500.0,39.6482,39.6899,39.5649,39.6135,378500.0
2010-07-16 12:50:00,57.04,57.16,56.95,56.96,417700.0,39.6066,39.6899,39.5441,39.551,417700.0
2010-07-16 13:00:00,56.97,57.06,56.9,56.96,510800.0,39.558,39.6205,39.5094,39.551,510800.0
2010-07-16 13:10:00,56.96,57.02,56.89,56.96,158000.0,39.551,39.5927,39.5024,39.551,158000.0
2010-07-16 13:20:00,56.96,57.01,56.79,56.81,299500.0,39.551,39.5858,39.433,39.4469,299500.0
2010-07-16 13:30:00,56.8,57.03,56.79,56.96,234000.0,39.4399,39.5996,39.433,39.551,234000.0
2010-07-16 13:40:00,56.95,56.96,56.74,56.84,415100.0,39.5441,39.551,39.3983,39.4677,415100.0
2010-07-16 13:50:00,56.83,56.88,56.69,56.78,337800.0,39.4608,39.4955,39.3636,39.426,337800.0
2010-07-16 14:00:00,56.78,56.93,56.78,56.89,139400.0,39.426,39.5302,39.426,39.5024,139400.0
2010-07-16 14:10:00,56.89,56.96,56.75,56.76,202100.0,39.5024,39.551,39.4052,39.4122,202100.0
2010-07-16 14:20:00,56.77,56.88,56.72,56.79,484700.0,39.4191,39.4955,39.3844,39.433,484700.0
2010-07-16 14:30:00,56.79,56.8,56.61,56.73,591400.0,39.433,39.4399,39.308,39.3913,591400.0
2010-07-16 14:40:00,56.73,56.9,56.66,56.88,574100.0,39.3913,39.5094,39.3427,39.4955,574100.0
2010-07-16 14:50:00,56.88,57.08,56.79,56.93,827000.0,39.4955,39.6344,39.433,39.5302,827000.0
2010-07-16 15:00:00,56.93,57.12,56.85,57.02,428100.0,39.5302,39.6621,39.4747,39.5927,428100.0
2010-07-16 15:10:00,57.01,57.02,56.83,56.84,582700.0,39.5858,39.5927,39.4608,39.4677,582700.0
2010-07-16 15:20:00,56.84,56.84,56.6,56.79,391200.0,39.4677,39.4677,39.3011,39.433,391200.0
2010-07-16 15:30:00,56.78,56.92,56.74,56.81,459300.0,39.426,39.5233,39.3983,39.4469,459300.0
2010-07-16 15:40:00,56.81,56.95,56.62,56.73,713100.0,39.4469,39.5441,39.315,39.3913,713100.0
2010-07-16 15:50:00,56.73,56.89,56.66,56.69,1163900.0,39.3913,39.5024,39.3427,39.3636,1163900.0
2010-07-19 09:30:00,57.77,58.07,57.34,58.07,616200.0,40.1135,40.3218,39.8149,40.3218,616200.0
2010-07-19 09:40:00,58.04,58.4,57.85,58.3,417800.0,40.3009,40.5509,40.169,40.4815,417800.0
2010-07-19 09:50:00,58.3,58.8,58.18,58.51,410900.0,40.4815,40.8287,40.3982,40.6273,410900.0
2010-07-19 10:00:00,58.51,58.51,58.0,58.04,555700.0,40.6273,40.6273,40.2732,40.3009,555700.0
2010-07-19 10:10:00,58.04,58.12,57.87,58.04,510300.0,40.3009,40.3565,40.1829,40.3009,510300.0
2010-07-19 10:20:00,58.04,58.09,57.58,57.59,547000.0,40.3009,40.3357,39.9815,39.9885,547000.0
2010-07-19 10:30:00,57.58,58.42,57.55,57.93,495800.0,39.9815,40.5648,39.9607,40.2246,495800.0
2010-07-19 10:40:00,57.94,58.35,57.88,58.26,538200.0,40.2315,40.5162,40.1899,40.4537,538200.0
2010-07-19 10:50:00,58.25,58.44,58.13,58.44,364800.0,40.4468,40.5787,40.3634,40.5787,364800.0
2010-07-19 11:00:00,58.44,58.67,58.36,58.53,554400.0,40.5787,40.7384,40.5231,40.6412,554400.0
2010-07-19 11:10:00,58.53,58.72,58.47,58.69,353500.0,40.6412,40.7731,40.5995,40.7523,353500.0
2010-07-19 11:20:00,58.68,58.96,58.65,58.92,361400.0,40.7453,40.9398,40.7245,40.912,361400.0
2010-07-19 11:30:00,58.91,58.95,58.73,58.75,220800.0,40.905,40.9328,40.7801,40.7939,220800.0
2010-07-19 11:40:00,58.76,58.87,58.7,58.82,213600.0,40.8009,40.8773,40.7592,40.8426,213600.0
2010-07-19 11:50:00,58.81,59.06,58.79,59.04,243900.0,40.8356,41.0092,40.8217,40.9953,243900.0
2010-07-19 12:00:00,59.04,59.06,58.78,58.82,148500.0,40.9953,41.0092,40.8148,40.8426,148500.0
2010-07-19 12:10:00,58.81,59.0,58.67,59.0,262600.0,40.8356,40.9675,40.7384,40.9675,262600.0
2010-07-19 12:20:00,59.01,59.14,58.96,59.02,155900.0,40.9745,41.0648,40.9398,40.9814,155900.0
2010-07-19 12:30:00,59.02,59.02,58.94,58.99,222600.0,40.9814,40.9814,40.9259,40.9606,222600.0
2010-07-19 12:40:00,58.98,59.03,58.9,58.98,161300.0,40.9537,40.9884,40.8981,40.9537,161300.0
2010-07-19 12:50:00,58.98,59.07,58.95,59.01,91800.0,40.9537,41.0161,40.9328,40.9745,91800.0
2010-07-19 13:00:00,59.0,59.0,58.81,58.81,145000.0,40.9675,40.9675,40.8356,40.8356,145000.0
2010-07-19 13:10:00,58.81,58.88,58.78,58.81,132500.0,40.8356,40.8842,40.8148,40.8356,132500.0
2010-07-19 13:20:00,58.81,58.86,58.69,58.77,162800.0,40.8356,40.8703,40.7523,40.8078,162800.0
2010-07-19 13:30:00,58.78,58.88,58.76,58.83,112000.0,40.8148,40.8842,40.8009,40.8495,112000.0
2010-07-19 13:40:00,58.84,58.89,58.78,58.83,141700.0,40.8564,40.8912,40.8148,40.8495,141700.0
2010-07-19 13:50:00,58.82,58.88,58.77,58.78,121100.0,40.8426,40.8842,40.8078,40.8148,121100.0
2010-07-19 14:00:00,58.79,58.98,58.78,58.96,154600.0,40.8217,40.9537,40.8148,40.9398,154600.0
2010-07-19 14:10:00,58.94,59.22,58.94,59.22,222300.0,40.9259,41.1203,40.9259,41.1203,222300.0
2010-07-19 14:20:00,59.22,59.24,59.14,59.17,184000.0,41.1203,41.1342,41.0648,41.0856,184000.0
2010-07-19 14:30:00,59.17,59.3,59.16,59.26,176900.0,41.0856,41.1758,41.0786,41.1481,176900.0
2010-07-19 14:40:00,59.26,59.51,59.25,59.49,261200.0,41.1481,41.3217,41.1411,41.3078,261200.0
2010-07-19 14:50:00,59.48,59.58,59.44,59.46,288600.0,41.3008,41.3703,41.2731,41.2869,288600.0
2010-07-19 15:00:00,59.44,59.65,59.41,59.6,316000.0,41.2731,41.4189,41.2522,41.3842,316000.0
2010-07-19 15:10:00,59.6,59.68,59.33,59.45,475400.0,41.3842,41.4397,41.1967,41.28,475400.0
2010-07-19 15:20:00,59.45,59.48,59.23,59.29,385100.0,41.28,41.3008,41.1272,41.1689,385100.0
2010-07-19 15:30:00,59.29,59.31,59.04,59.1,533600.0,41.1689,41.1828,40.9953,41.037,533600.0
2010-07-19 15:40:00,59.1,59.32,58.99,59.17,746400.0,41.037,41.1897,40.9606,41.0856,746400.0
2010-07-19 15:50:00,59.17,59.25,59.05,59.17,1142100.0,41.0856,41.1411,41.0023,41.0856,1142100.0
2010-07-20 09:30:00,58.49,58.55,58.02,58.31,703700.0,40.6134,40.6551,40.2871,40.4884,703700.0
2010-07-20 09:40:00,58.34,58.92,58.22,58.9,510000.0,40.5093,40.912,40.4259,40.8981,510000.0
2010-07-20 09:50:00,58.9,59.21,58.9,59.0,438800.0,40.8981,41.1134,40.8981,40.9675,438800.0
2010-07-20 10:00:00,59.0,59.25,58.89,58.93,595600.0,40.9675,41.1411,40.8912,40.9189,595600.0
2010-07-20 10:10:00,58.94,59.41,58.92,59.36,416000.0,40.9259,41.2522,40.912,41.2175,416000.0
2010-07-20 10:20:00,59.35,59.59,59.34,59.52,414900.0,41.2106,41.3772,41.2036,41.3286,414900.0
2010-07-20 10:30:00,59.52,59.77,59.44,59.65,374200.0,41.3286,41.5022,41.2731,41.4189,374200.0
2010-07-20 10:40:00,59.65,59.89,59.63,59.84,274800.0,41.4189,41.5855,41.405,41.5508,274800.0
2010-07-20 10:50:00,59.84,59.94,59.82,59.9,300700.0,41.5508,41.6202,41.5369,41.5925,300700.0
2010-07-20 11:00:00,59.9,60.3,59.89,60.29,666400.0,41.5925,41.8702,41.5855,41.8633,666400.0
2010-07-20 11:10:00,60.28,60.43,60.25,60.4,360800.0,41.8563,41.9605,41.8355,41.9397,360800.0
2010-07-20 11:20:00,60.4,60.48,60.22,60.26,223900.0,41.9397,41.9952,41.8147,41.8424,223900.0
2010-07-20 11:30:00,60.25,60.32,60.05,60.23,253400.0,41.8355,41.8841,41.6966,41.8216,253400.0
2010-07-20 11:40:00,60.24,60.34,60.15,60.2,182700.0,41.8286,41.898,41.7661,41.8008,182700.0
2010-07-20 11:50:00,60.19,60.23,59.94,59.98,185400.0,41.7938,41.8216,41.6202,41.648,185400.0
2010-07-20 12:00:00,59.98,60.13,59.97,60.08,158000.0,41.648,41.7522,41.6411,41.7175,158000.0
2010-07-20 12:10:00,60.09,60.09,59.84,59.92,175700.0,41.7244,41.7244,41.5508,41.6064,175700.0
2010-07-20 12:20:00,59.92,59.93,59.71,59.77,200600.0,41.6064,41.6133,41.4605,41.5022,200600.0
2010-07-20 12:30:00,59.76,59.85,59.68,59.8,110200.0,41.4953,41.5578,41.4397,41.523,110200.0
2010-07-20 12:40:00,59.8,60.02,59.74,59.98,118800.0,41.523,41.6758,41.4814,41.648,118800.0
2010-07-20 12:50:00,59.97,60.1,59.94,60.01,180400.0,41.6411,41.7313,41.6202,41.6688,180400.0
2010-07-20 13:00:00,60.01,60.15,60.01,60.11,79600.0,41.6688,41.7661,41.6688,41.7383,79600.0
2010-07-20 13:10:00,60.1,60.27,59.99,60.25,112000.0,41.7313,41.8494,41.655,41.8355,112000.0
2010-07-20 13:20:00,60.25,60.31,60.17,60.29,111500.0,41.8355,41.8772,41.7799,41.8633,111500.0
2010-07-20 13:30:00,60.28,60.55,60.25,60.55,169100.0,41.8563,42.0438,41.8355,42.0438,169100.0
2010-07-20 13:40:00,60.52,60.65,60.45,60.6,199400.0,42.023,42.1132,41.9744,42.0785,199400.0
2010-07-20 13:50:00,60.6,60.92,60.57,60.89,212900.0,42.0785,42.3007,42.0577,42.2799,212900.0
2010-07-20 14:00:00,60.89,60.9,60.69,60.69,228900.0,42.2799,42.2868,42.141,42.141,228900.0
2010-07-20 14:10:00,60.7,60.74,60.52,60.6,159700.0,42.148,42.1757,42.023,42.0785,159700.0
2010-07-20 14:20:00,60.6,60.74,60.5,60.69,304500.0,42.0785,42.1757,42.0091,42.141,304500.0
2010-07-20 14:30:00,60.69,60.82,60.63,60.7,172700.0,42.141,42.2313,42.0994,42.148,172700.0
2010-07-20 14:40:00,60.7,60.82,60.58,60.78,175000.0,42.148,42.2313,42.0646,42.2035,175000.0
2010-07-20 14:50:00,60.78,60.82,60.63,60.67,317100.0,42.2035,42.2313,42.0994,42.1271,317100.0
2010-07-20 15:00:00,60.66,60.83,60.58,60.83,215700.0,42.1202,42.2382,42.0646,42.2382,215700.0
2010-07-20 15:10:00,60.83,61.06,60.78,60.97,380600.0,42.2382,42.3979,42.2035,42.3354,380600.0
2010-07-20 15:20:00,60.98,61.2,60.93,61.08,528900.0,42.3424,42.4951,42.3077,42.4118,528900.0
2010-07-20 15:30:00,61.07,61.33,61.06,61.15,534300.0,42.4049,42.5854,42.3979,42.4604,534300.0
2010-07-20 15:40:00,61.16,61.23,61.03,61.09,640100.0,42.4674,42.516,42.3771,42.4188,640100.0
2010-07-20 15:50:00,61.1,61.17,60.84,60.95,1326000.0,42.4257,42.4743,42.2452,42.3216,1326000.0
2010-07-21 09:30:00,61.25,61.5,61.08,61.15,434300.0,42.5299,42.7035,42.4118,42.4604,434300.0
2010-07-21 09:40:00,61.13,61.19,60.78,61.0,369600.0,42.4465,42.4882,42.2035,42.3563,369600.0
2010-07-21 09:50:00,61.0,61.07,60.7,61.02,269700.0,42.3563,42.4049,42.148,42.3702,269700.0
2010-07-21 10:00:00,61.02,61.06,60.8,60.84,167200.0,42.3702,42.3979,42.2174,42.2452,167200.0
2010-07-21 10:10:00,60.85,61.25,60.83,61.2,351400.0,42.2521,42.5299,42.2382,42.4951,351400.0
2010-07-21 10:20:00,61.19,61.2,60.92,61.05,285300.0,42.4882,42.4951,42.3007,42.391,285300.0
2010-07-21 10:30:00,61.01,61.08,60.64,60.7,346900.0,42.3632,42.4118,42.1063,42.148,346900.0
2010-07-21 10:40:00,60.7,60.81,60.44,60.64,177900.0,42.148,42.2243,41.9674,42.1063,177900.0
2010-07-21 10:50:00,60.65,60.65,60.37,60.38,138400.0,42.1132,42.1132,41.9188,41.9258,138400.0
2010-07-21 11:00:00,60.38,60.42,60.2,60.25,206700.0,41.9258,41.9535,41.8008,41.8355,206700.0
2010-07-21 11:10:00,60.23,60.23,59.94,60.02,278900.0,41.8216,41.8216,41.6202,41.6758,278900.0
2010-07-21 11:20:00,60.01,60.2,60.01,60.15,118100.0,41.6688,41.8008,41.6688,41.7661,118100.0
2010-07-21 11:30:00,60.15,60.28,60.05,60.28,189000.0,41.7661,41.8563,41.6966,41.8563,189000.0
2010-07-21 11:40:00,60.29,60.34,60.18,60.2,116300.0,41.8633,41.898,41.7869,41.8008,116300.0
2010-07-21 11:50:00,60.21,60.4,60.16,60.39,264700.0,41.8077,41.9397,41.773,41.9327,264700.0
2010-07-21 12:00:00,60.39,60.48,60.24,60.24,204800.0,41.9327,41.9952,41.8286,41.8286,204800.0
2010-07-21 12:10:00,60.25,60.54,60.25,60.31,139800.0,41.8355,42.0369,41.8355,41.8772,139800.0
2010-07-21 12:20:00,60.32,60.36,60.24,60.3,155000.0,41.8841,41.9119,41.8286,41.8702,155000.0
2010-07-21 12:30:00,60.3,60.37,60.24,60.24,125100.0,41.8702,41.9188,41.8286,41.8286,125100.0
2010-07-21 12:40:00,60.24,60.26,60.01,60.18,129900.0,41.8286,41.8424,41.6688,41.7869,129900.0
2010-07-21 12:50:00,60.17,60.18,60.08,60.09,120700.0,41.7799,41.7869,41.7175,41.7244,120700.0
2010-07-21 13:00:00,60.09,60.3,60.09,60.3,124100.0,41.7244,41.8702,41.7244,41.8702,124100.0
2010-07-21 13:10:00,60.3,60.31,60.19,60.2,64400.0,41.8702,41.8772,41.7938,41.8008,64400.0
2010-07-21 13:20:00,60.2,60.29,60.13,60.27,162400.0,41.8008,41.8633,41.7522,41.8494,162400.0
2010-07-21 13:30:00,60.27,60.38,60.26,60.34,89400.0,41.8494,41.9258,41.8424,41.898,89400.0
2010-07-21 13:40:00,60.34,60.34,60.15,60.27,68000.0,41.898,41.898,41.7661,41.8494,68000.0
2010-07-21 13:50:00,60.28,60.46,60.25,60.28,124100.0,41.8563,41.9813,41.8355,41.8563,124100.0
2010-07-21 14:00:00,60.28,60.31,59.98,59.99,349600.0,41.8563,41.8772,41.648,41.655,349600.0
2010-07-21 14:10:00,59.99,59.99,59.53,59.6,408300.0,41.655,41.655,41.3356,41.3842,408300.0
2010-07-21 14:20:00,59.59,59.66,59.39,59.47,404800.0,41.3772,41.4258,41.2383,41.2939,404800.0
2010-07-21 14:30:00,59.47,59.53,59.24,59.3,379300.0,41.2939,41.3356,41.1342,41.1758,379300.0
2010-07-21 14:40:00,59.31,59.55,59.22,59.23,303000.0,41.1828,41.3494,41.1203,41.1272,303000.0
2010-07-21 14:50:00,59.22,59.26,58.91,59.03,444300.0,41.1203,41.1481,40.905,40.9884,444300.0
2010-07-21 15:00:00,59.03,59.36,58.99,59.29,394500.0,40.9884,41.2175,40.9606,41.1689,394500.0
2010-07-21 15:10:00,59.29,59.38,59.09,59.1,391700.0,41.1689,41.2314,41.03,41.037,391700.0
2010-07-21 15:20:00,59.09,59.27,59.01,59.18,300800.0,41.03,41.155,40.9745,41.0925,300800.0
2010-07-21 15:30:00,59.19,59.36,59.15,59.2,531300.0,41.0995,41.2175,41.0717,41.1064,531300.0
2010-07-21 15:40:00,59.2,59.26,59.04,59.25,796500.0,41.1064,41.1481,40.9953,41.1411,796500.0
2010-07-21 15:50:00,59.27,59.62,59.22,59.56,1638000.0,41.155,41.398,41.1203,41.3564,1638000.0
2010-07-22 09:30:00,60.5,60.76,60.27,60.53,279900.0,42.0091,42.1896,41.8494,42.0299,279900.0
2010-07-22 09:40:00,60.56,60.94,60.55,60.75,276900.0,42.0507,42.3146,42.0438,42.1827,276900.0
2010-07-22 09:50:00,60.75,61.06,60.66,60.88,378500.0,42.1827,42.3979,42.1202,42.2729,378500.0
2010-07-22 10:00:00,60.94,61.24,60.94,61.09,332800.0,42.3146,42.5229,42.3146,42.4188,332800.0
2010-07-22 10:10:00,61.1,61.23,61.04,61.09,344000.0,42.4257,42.516,42.384,42.4188,344000.0
2010-07-22 10:20:00,61.1,61.19,60.94,61.13,268800.0,42.4257,42.4882,42.3146,42.4465,268800.0
2010-07-22 10:30:00,61.14,61.15,60.87,61.02,238500.0,42.4535,42.4604,42.266,42.3702,238500.0
2010-07-22 10:40:00,61.01,61.12,60.89,61.06,202000.0,42.3632,42.4396,42.2799,42.3979,202000.0
2010-07-22 10:50:00,61.06,61.15,60.88,60.89,265100.0,42.3979,42.4604,42.2729,42.2799,265100.0
2010-07-22 11:00:00,60.89,61.17,60.86,61.02,211900.0,42.2799,42.4743,42.2591,42.3702,211900.0
2010-07-22 11:10:00,61.03,61.16,60.85,60.87,244200.0,42.3771,42.4674,42.2521,42.266,244200.0
2010-07-22 11:20:00,60.87,60.99,60.82,60.96,219500.0,42.266,42.3493,42.2313,42.3285,219500.0
2010-07-22 11:30:00,60.95,61.09,60.79,60.84,234500.0,42.3216,42.4188,42.2105,42.2452,234500.0
2010-07-22 11:40:00,60.85,61.04,60.84,61.0,103100.0,42.2521,42.384,42.2452,42.3563,103100.0
2010-07-22 11:50:00,61.01,61.19,60.95,61.19,262700.0,42.3632,42.4882,42.3216,42.4882,262700.0
2010-07-22 12:00:00,61.17,61.34,61.16,61.34,170100.0,42.4743,42.5924,42.4674,42.5924,170100.0
2010-07-22 12:10:00,61.34,61.43,61.28,61.38,232900.0,42.5924,42.6548,42.5507,42.6201,232900.0
2010-07-22 12:20:00,61.37,61.46,61.24,61.25,414800.0,42.6132,42.6757,42.5229,42.5299,414800.0
2010-07-22 12:30:00,61.26,61.3,61.16,61.21,140100.0,42.5368,42.5646,42.4674,42.5021,140100.0
2010-07-22 12:40:00,61.21,61.49,61.21,61.37,221600.0,42.5021,42.6965,42.5021,42.6132,221600.0
2010-07-22 12:50:00,61.38,61.44,61.25,61.39,166800.0,42.6201,42.6618,42.5299,42.6271,166800.0
2010-07-22 13:00:00,61.4,61.48,61.27,61.32,178900.0,42.634,42.6896,42.5437,42.5785,178900.0
2010-07-22 13:10:00,61.32,61.5,61.29,61.49,214300.0,42.5785,42.7035,42.5576,42.6965,214300.0
2010-07-22 13:20:00,61.49,61.56,61.45,61.55,294100.0,42.6965,42.7451,42.6687,42.7382,294100.0
2010-07-22 13:30:00,61.54,61.64,61.49,61.51,231200.0,42.7312,42.8007,42.6965,42.7104,231200.0
2010-07-22 13:40:00,61.51,61.51,61.35,61.4,126000.0,42.7104,42.7104,42.5993,42.634,126000.0
2010-07-22 13:50:00,61.39,61.42,61.25,61.4,154700.0,42.6271,42.6479,42.5299,42.634,154700.0
2010-07-22 14:00:00,61.41,61.68,61.41,61.65,248100.0,42.641,42.8284,42.641,42.8076,248100.0
2010-07-22 14:10:00,61.65,61.85,61.64,61.7,396600.0,42.8076,42.9465,42.8007,42.8423,396600.0
2010-07-22 14:20:00,61.71,61.87,61.63,61.87,216800.0,42.8493,42.9604,42.7937,42.9604,216800.0
2010-07-22 14:30:00,61.86,61.87,61.65,61.67,287000.0,42.9534,42.9604,42.8076,42.8215,287000.0
2010-07-22 14:40:00,61.67,61.68,61.54,61.63,153600.0,42.8215,42.8284,42.7312,42.7937,153600.0
2010-07-22 14:50:00,61.64,61.76,61.59,61.75,219200.0,42.8007,42.884,42.7659,42.877,219200.0
2010-07-22 15:00:00,61.74,61.78,61.48,61.54,304100.0,42.8701,42.8979,42.6896,42.7312,304100.0
2010-07-22 15:10:00,61.52,61.73,61.49,61.64,280800.0,42.7173,42.8632,42.6965,42.8007,280800.0
2010-07-22 15:20:00,61.65,61.68,61.48,61.48,334200.0,42.8076,42.8284,42.6896,42.6896,334200.0
2010-07-22 15:30:00,61.49,61.54,60.95,61.06,713000.0,42.6965,42.7312,42.3216,42.3979,713000.0
2010-07-22 15:40:00,61.05,61.31,60.99,61.19,855900.0,42.391,42.5715,42.3493,42.4882,855900.0
2010-07-22 15:50:00,61.2,61.3,61.08,61.21,998900.0,42.4951,42.5646,42.4118,42.5021,998900.0
2010-07-23 09:30:00,59.08,59.51,58.2,58.5,1311400.0,41.0231,41.3217,40.412,40.6204,1311400.0
2010-07-23 09:40:00,58.49,59.08,58.33,58.9,905600.0,40.6134,41.0231,40.5023,40.8981,905600.0
2010-07-23 09:50:00,58.9,59.05,58.76,59.0,1182200.0,40.8981,41.0023,40.8009,40.9675,1182200.0
2010-07-23 10:00:00,59.01,59.36,58.77,59.33,1151800.0,40.9745,41.2175,40.8078,41.1967,1151800.0
2010-07-23 10:10:00,59.32,59.68,59.14,59.6,726300.0,41.1897,41.4397,41.0648,41.3842,726300.0
2010-07-23 10:20:00,59.6,59.81,59.33,59.73,816500.0,41.3842,41.53,41.1967,41.4744,816500.0
2010-07-23 10:30:00,59.72,59.75,59.57,59.65,577400.0,41.4675,41.4883,41.3633,41.4189,577400.0
2010-07-23 10:40:00,59.64,60.0,59.59,59.97,476600.0,41.4119,41.6619,41.3772,41.6411,476600.0
2010-07-23 10:50:00,59.96,59.98,59.38,59.41,325800.0,41.6341,41.648,41.2314,41.2522,325800.0
2010-07-23 11:00:00,59.4,59.48,59.26,59.31,184900.0,41.2453,41.3008,41.1481,41.1828,184900.0
2010-07-23 11:10:00,59.31,59.36,59.11,59.13,279700.0,41.1828,41.2175,41.0439,41.0578,279700.0
2010-07-23 11:20:00,59.11,59.12,58.79,58.79,416400.0,41.0439,41.0509,40.8217,40.8217,416400.0
2010-07-23 11:30:00,58.8,58.83,58.44,58.49,644900.0,40.8287,40.8495,40.5787,40.6134,644900.0
2010-07-23 11:40:00,58.48,58.57,58.4,58.5,364300.0,40.6065,40.669,40.5509,40.6204,364300.0
2010-07-23 11:50:00,58.49,58.67,58.37,58.5,342000.0,40.6134,40.7384,40.5301,40.6204,342000.0
2010-07-23 12:00:00,58.51,58.86,58.4,58.79,610100.0,40.6273,40.8703,40.5509,40.8217,610100.0
2010-07-23 12:10:00,58.79,58.88,58.59,58.85,296000.0,40.8217,40.8842,40.6829,40.8634,296000.0
2010-07-23 12:20:00,58.82,58.87,58.59,58.66,194400.0,40.8426,40.8773,40.6829,40.7315,194400.0
2010-07-23 12:30:00,58.66,58.68,58.38,58.41,315800.0,40.7315,40.7453,40.537,40.5579,315800.0
2010-07-23 12:40:00,58.4,58.56,58.36,58.49,282800.0,40.5509,40.662,40.5231,40.6134,282800.0
2010-07-23 12:50:00,58.49,58.52,58.39,58.51,264800.0,40.6134,40.6342,40.544,40.6273,264800.0
2010-07-23 13:00:00,58.52,58.52,58.3,58.31,312500.0,40.6342,40.6342,40.4815,40.4884,312500.0
2010-07-23 13:10:00,58.3,58.56,58.28,58.52,368800.0,40.4815,40.662,40.4676,40.6342,368800.0
2010-07-23 13:20:00,58.53,58.8,58.52,58.8,422800.0,40.6412,40.8287,40.6342,40.8287,422800.0
2010-07-23 13:30:00,58.8,58.87,58.67,58.74,262700.0,40.8287,40.8773,40.7384,40.787,262700.0
2010-07-23 13:40:00,58.74,58.87,58.65,58.85,150500.0,40.787,40.8773,40.7245,40.8634,150500.0
2010-07-23 13:50:00,58.85,59.13,58.85,59.08,245300.0,40.8634,41.0578,40.8634,41.0231,245300.0
2010-07-23 14:00:00,59.08,59.42,59.0,59.33,375500.0,41.0231,41.2592,40.9675,41.1967,375500.0
2010-07-23 14:10:00,59.33,59.38,59.03,59.04,212100.0,41.1967,41.2314,40.9884,40.9953,212100.0
2010-07-23 14:20:00,59.07,59.07,58.7,58.77,191100.0,41.0161,41.0161,40.7592,40.8078,191100.0
2010-07-23 14:30:00,58.77,58.93,58.72,58.86,111000.0,40.8078,40.9189,40.7731,40.8703,111000.0
2010-07-23 14:40:00,58.86,59.02,58.83,59.02,127400.0,40.8703,40.9814,40.8495,40.9814,127400.0
2010-07-23 14:50:00,59.02,59.11,58.93,59.0,176900.0,40.9814,41.0439,40.9189,40.9675,176900.0
2010-07-23 15:00:00,59.0,59.08,58.82,59.08,163400.0,40.9675,41.0231,40.8426,41.0231,163400.0
2010-07-23 15:10:00,59.07,59.09,58.83,58.99,189600.0,41.0161,41.03,40.8495,40.9606,189600.0
2010-07-23 15:20:00,58.99,59.0,58.75,58.86,349900.0,40.9606,40.9675,40.7939,40.8703,349900.0
2010-07-23 15:30:00,58.87,59.11,58.86,58.91,448300.0,40.8773,41.0439,40.8703,40.905,448300.0
2010-07-23 15:40:00,58.91,58.99,58.75,58.99,497500.0,40.905,40.9606,40.7939,40.9606,497500.0
2010-07-23 15:50:00,58.99,59.56,58.99,59.35,1494700.0,40.9606,41.3564,40.9606,41.2106,1494700.0
2010-07-26 09:30:00,59.65,59.65,58.64,58.74,502400.0,41.4189,41.4189,40.7176,40.787,502400.0
2010-07-26 09:40:00,58.69,58.78,58.42,58.62,517300.0,40.7523,40.8148,40.5648,40.7037,517300.0
2010-07-26 09:50:00,58.62,58.62,58.26,58.37,368100.0,40.7037,40.7037,40.4537,40.5301,368100.0
2010-07-26 10:00:00,58.36,58.72,58.25,58.3,581600.0,40.5231,40.7731,40.4468,40.4815,581600.0
2010-07-26 10:10:00,58.31,58.51,58.21,58.38,593000.0,40.4884,40.6273,40.419,40.537,593000.0
2010-07-26 10:20:00,58.38,58.45,58.27,58.39,399800.0,40.537,40.5856,40.4607,40.544,399800.0
2010-07-26 10:30:00,58.39,58.39,58.12,58.19,269300.0,40.544,40.544,40.3565,40.4051,269300.0
2010-07-26 10:40:00,58.2,58.25,57.9,57.99,283600.0,40.412,40.4468,40.2037,40.2662,283600.0
2010-07-26 10:50:00,58.0,58.14,57.9,58.12,206500.0,40.2732,40.3704,40.2037,40.3565,206500.0
2010-07-26 11:00:00,58.12,58.17,57.84,57.91,170900.0,40.3565,40.3912,40.1621,40.2107,170900.0
2010-07-26 11:10:00,57.93,58.19,57.91,58.17,213600.0,40.2246,40.4051,40.2107,40.3912,213600.0
2010-07-26 11:20:00,58.16,58.39,58.07,58.24,240800.0,40.3843,40.544,40.3218,40.4398,240800.0
2010-07-26 11:30:00,58.26,58.66,58.25,58.5,202400.0,40.4537,40.7315,40.4468,40.6204,202400.0
2010-07-26 11:40:00,58.51,58.58,58.38,58.45,114600.0,40.6273,40.6759,40.537,40.5856,114600.0
2010-07-26 11:50:00,58.45,58.46,58.28,58.32,77100.0,40.5856,40.5926,40.4676,40.4954,77100.0
2010-07-26 12:00:00,58.32,58.53,58.3,58.51,58900.0,40.4954,40.6412,40.4815,40.6273,58900.0
2010-07-26 12:10:00,58.53,58.59,58.26,58.34,99300.0,40.6412,40.6829,40.4537,40.5093,99300.0
2010-07-26 12:20:00,58.32,58.6,58.31,58.58,106400.0,40.4954,40.6898,40.4884,40.6759,106400.0
2010-07-26 12:30:00,58.58,58.62,58.43,58.5,129000.0,40.6759,40.7037,40.5718,40.6204,129000.0
2010-07-26 12:40:00,58.5,58.6,58.39,58.39,65700.0,40.6204,40.6898,40.544,40.544,65700.0
2010-07-26 12:50:00,58.4,58.62,58.36,58.62,77600.0,40.5509,40.7037,40.5231,40.7037,77600.0
2010-07-26 13:00:00,58.62,58.74,58.62,58.62,110400.0,40.7037,40.787,40.7037,40.7037,110400.0
2010-07-26 13:10:00,58.62,58.73,58.58,58.66,84600.0,40.7037,40.7801,40.6759,40.7315,84600.0
2010-07-26 13:20:00,58.66,58.69,58.53,58.62,62600.0,40.7315,40.7523,40.6412,40.7037,62600.0
2010-07-26 13:30:00,58.61,58.66,58.32,58.34,83000.0,40.6967,40.7315,40.4954,40.5093,83000.0
2010-07-26 13:40:00,58.34,58.43,58.34,58.39,73800.0,40.5093,40.5718,40.5093,40.544,73800.0
2010-07-26 13:50:00,58.39,58.43,58.27,58.29,95000.0,40.544,40.5718,40.4607,40.4745,95000.0
2010-07-26 14:00:00,58.29,58.33,58.2,58.29,155800.0,40.4745,40.5023,40.412,40.4745,155800.0
2010-07-26 14:10:00,58.27,58.44,58.26,58.31,90300.0,40.4607,40.5787,40.4537,40.4884,90300.0
2010-07-26 14:20:00,58.31,58.33,58.13,58.15,74800.0,40.4884,40.5023,40.3634,40.3773,74800.0
2010-07-26 14:30:00,58.14,58.23,58.05,58.07,127800.0,40.3704,40.4329,40.3079,40.3218,127800.0
2010-07-26 14:40:00,58.08,58.31,58.04,58.23,195700.0,40.3287,40.4884,40.3009,40.4329,195700.0
2010-07-26 14:50:00,58.22,58.23,58.05,58.23,111400.0,40.4259,40.4329,40.3079,40.4329,111400.0
2010-07-26 15:00:00,58.23,58.55,58.2,58.51,228300.0,40.4329,40.6551,40.412,40.6273,228300.0
2010-07-26 15:10:00,58.51,58.6,58.41,58.49,227800.0,40.6273,40.6898,40.5579,40.6134,227800.0
2010-07-26 15:20:00,58.49,58.66,58.46,58.58,300000.0,40.6134,40.7315,40.5926,40.6759,300000.0
2010-07-26 15:30:00,58.57,58.6,58.42,58.52,235600.0,40.669,40.6898,40.5648,40.6342,235600.0
2010-07-26 15:40:00,58.53,58.69,58.5,58.64,367900.0,40.6412,40.7523,40.6204,40.7176,367900.0
2010-07-26 15:50:00,58.64,58.85,58.62,58.83,778500.0,40.7176,40.8634,40.7037,40.8495,778500.0
2010-07-27 09:30:00,59.25,59.25,58.66,58.84,439300.0,41.1411,41.1411,40.7315,40.8564,439300.0
2010-07-27 09:40:00,58.87,58.94,58.51,58.6,299400.0,40.8773,40.9259,40.6273,40.6898,299400.0
2010-07-27 09:50:00,58.6,58.61,58.44,58.47,256500.0,40.6898,40.6967,40.5787,40.5995,256500.0
2010-07-27 10:00:00,58.46,58.75,58.15,58.22,391000.0,40.5926,40.7939,40.3773,40.4259,391000.0
2010-07-27 10:10:00,58.24,58.25,57.74,57.85,451900.0,40.4398,40.4468,40.0926,40.169,451900.0
2010-07-27 10:20:00,57.85,58.07,57.84,58.02,356200.0,40.169,40.3218,40.1621,40.2871,356200.0
2010-07-27 10:30:00,58.03,58.08,57.88,58.07,275300.0,40.294,40.3287,40.1899,40.3218,275300.0
2010-07-27 10:40:00,58.07,58.12,57.77,57.77,345800.0,40.3218,40.3565,40.1135,40.1135,345800.0
2010-07-27 10:50:00,57.77,57.98,57.77,57.89,244000.0,40.1135,40.2593,40.1135,40.1968,244000.0
2010-07-27 11:00:00,57.9,57.95,57.7,57.8,555300.0,40.2037,40.2385,40.0649,40.1343,555300.0
2010-07-27 11:10:00,57.81,57.81,57.58,57.65,422900.0,40.1412,40.1412,39.9815,40.0301,422900.0
2010-07-27 11:20:00,57.65,57.94,57.63,57.81,264900.0,40.0301,40.2315,40.0163,40.1412,264900.0
2010-07-27 11:30:00,57.81,57.88,57.68,57.87,160800.0,40.1412,40.1899,40.051,40.1829,160800.0
2010-07-27 11:40:00,57.86,57.87,57.7,57.75,181400.0,40.176,40.1829,40.0649,40.0996,181400.0
2010-07-27 11:50:00,57.74,57.92,57.74,57.9,177500.0,40.0926,40.2176,40.0926,40.2037,177500.0
2010-07-27 12:00:00,57.89,57.95,57.75,57.82,131800.0,40.1968,40.2385,40.0996,40.1482,131800.0
2010-07-27 12:10:00,57.83,58.06,57.83,57.98,182100.0,40.1551,40.3148,40.1551,40.2593,182100.0
2010-07-27 12:20:00,57.97,58.0,57.87,57.91,163400.0,40.2523,40.2732,40.1829,40.2107,163400.0
2010-07-27 12:30:00,57.9,57.9,57.7,57.79,168900.0,40.2037,40.2037,40.0649,40.1274,168900.0
2010-07-27 12:40:00,57.79,57.87,57.7,57.71,201400.0,40.1274,40.1829,40.0649,40.0718,201400.0
2010-07-27 12:50:00,57.7,57.81,57.68,57.79,473000.0,40.0649,40.1412,40.051,40.1274,473000.0
2010-07-27 13:00:00,57.78,57.99,57.75,57.91,389300.0,40.1204,40.2662,40.0996,40.2107,389300.0
2010-07-27 13:10:00,57.91,58.17,57.91,58.15,386800.0,40.2107,40.3912,40.2107,40.3773,386800.0
2010-07-27 13:20:00,58.15,58.26,57.87,57.87,293300.0,40.3773,40.4537,40.1829,40.1829,293300.0
2010-07-27 13:30:00,57.88,58.0,57.85,57.98,188600.0,40.1899,40.2732,40.169,40.2593,188600.0
2010-07-27 13:40:00,57.97,58.41,57.96,58.36,280200.0,40.2523,40.5579,40.2454,40.5231,280200.0
2010-07-27 13:50:00,58.36,58.6,58.33,58.48,245500.0,40.5231,40.6898,40.5023,40.6065,245500.0
2010-07-27 14:00:00,58.48,58.73,58.44,58.72,213900.0,40.6065,40.7801,40.5787,40.7731,213900.0
2010-07-27 14:10:00,58.71,58.71,58.49,58.68,175700.0,40.7662,40.7662,40.6134,40.7453,175700.0
2010-07-27 14:20:00,58.67,58.7,58.58,58.66,187100.0,40.7384,40.7592,40.6759,40.7315,187100.0
2010-07-27 14:30:00,58.65,58.71,58.54,58.62,161600.0,40.7245,40.7662,40.6481,40.7037,161600.0
2010-07-27 14:40:00,58.62,58.65,58.4,58.6,214900.0,40.7037,40.7245,40.5509,40.6898,214900.0
2010-07-27 14:50:00,58.61,58.64,58.39,58.52,185000.0,40.6967,40.7176,40.544,40.6342,185000.0
2010-07-27 15:00:00,58.52,58.7,58.5,58.69,287400.0,40.6342,40.7592,40.6204,40.7523,287400.0
2010-07-27 15:10:00,58.69,58.85,58.54,58.68,205000.0,40.7523,40.8634,40.6481,40.7453,205000.0
2010-07-27 15:20:00,58.68,58.99,58.67,58.95,339900.0,40.7453,40.9606,40.7384,40.9328,339900.0
2010-07-27 15:30:00,58.97,58.97,58.72,58.73,442700.0,40.9467,40.9467,40.7731,40.7801,442700.0
2010-07-27 15:40:00,58.74,58.92,58.71,58.85,379900.0,40.787,40.912,40.7662,40.8634,379900.0
2010-07-27 15:50:00,58.85,58.95,58.83,58.89,634900.0,40.8634,40.9328,40.8495,40.8912,634900.0
2010-07-28 09:30:00,59.1,59.24,58.65,59.1,327600.0,41.037,41.1342,40.7245,41.037,327600.0
2010-07-28 09:40:00,59.1,59.15,58.79,58.9,182300.0,41.037,41.0717,40.8217,40.8981,182300.0
2010-07-28 09:50:00,58.91,59.26,58.79,59.25,185800.0,40.905,41.1481,40.8217,41.1411,185800.0
2010-07-28 10:00:00,59.23,59.34,59.16,59.16,256200.0,41.1272,41.2036,41.0786,41.0786,256200.0
2010-07-28 10:10:00,59.17,59.24,58.99,59.21,269000.0,41.0856,41.1342,40.9606,41.1134,269000.0
2010-07-28 10:20:00,59.21,59.21,58.92,59.05,307700.0,41.1134,41.1134,40.912,41.0023,307700.0
2010-07-28 10:30:00,59.05,59.11,58.61,59.01,454900.0,41.0023,41.0439,40.6967,40.9745,454900.0
2010-07-28 10:40:00,59.01,59.34,58.93,59.24,205100.0,40.9745,41.2036,40.9189,41.1342,205100.0
2010-07-28 10:50:00,59.25,59.29,59.09,59.25,158800.0,41.1411,41.1689,41.03,41.1411,158800.0
2010-07-28 11:00:00,59.25,59.32,58.95,58.98,179300.0,41.1411,41.1897,40.9328,40.9537,179300.0
2010-07-28 11:10:00,58.98,59.17,58.89,59.07,184800.0,40.9537,41.0856,40.8912,41.0161,184800.0
2010-07-28 11:20:00,59.06,59.43,59.03,59.3,194900.0,41.0092,41.2661,40.9884,41.1758,194900.0
2010-07-28 11:30:00,59.29,59.58,59.24,59.48,146900.0,41.1689,41.3703,41.1342,41.3008,146900.0
2010-07-28 11:40:00,59.48,59.58,59.43,59.49,125000.0,41.3008,41.3703,41.2661,41.3078,125000.0
2010-07-28 11:50:00,59.49,59.55,59.44,59.47,164500.0,41.3078,41.3494,41.2731,41.2939,164500.0
2010-07-28 12:00:00,59.46,59.65,59.44,59.65,150100.0,41.2869,41.4189,41.2731,41.4189,150100.0
2010-07-28 12:10:00,59.64,59.9,59.64,59.88,213500.0,41.4119,41.5925,41.4119,41.5786,213500.0
2010-07-28 12:20:00,59.89,59.9,59.8,59.83,106700.0,41.5855,41.5925,41.523,41.5439,106700.0
2010-07-28 12:30:00,59.83,59.93,59.81,59.9,159200.0,41.5439,41.6133,41.53,41.5925,159200.0
2010-07-28 12:40:00,59.89,59.96,59.82,59.83,132000.0,41.5855,41.6341,41.5369,41.5439,132000.0
2010-07-28 12:50:00,59.83,60.0,59.82,59.94,257700.0,41.5439,41.6619,41.5369,41.6202,257700.0
2010-07-28 13:00:00,59.96,60.07,59.9,60.07,277300.0,41.6341,41.7105,41.5925,41.7105,277300.0
2010-07-28 13:10:00,60.06,60.07,59.97,60.02,181500.0,41.7036,41.7105,41.6411,41.6758,181500.0
2010-07-28 13:20:00,60.02,60.02,59.9,59.95,165600.0,41.6758,41.6758,41.5925,41.6272,165600.0
2010-07-28 13:30:00,59.96,59.96,59.74,59.74,103200.0,41.6341,41.6341,41.4814,41.4814,103200.0
2010-07-28 13:40:00,59.74,59.82,59.65,59.8,152600.0,41.4814,41.5369,41.4189,41.523,152600.0
2010-07-28 13:50:00,59.79,59.91,59.77,59.85,184500.0,41.5161,41.5994,41.5022,41.5578,184500.0
2010-07-28 14:00:00,59.84,60.07,59.75,59.99,175700.0,41.5508,41.7105,41.4883,41.655,175700.0
2010-07-28 14:10:00,59.98,60.04,59.87,59.87,373900.0,41.648,41.6897,41.5716,41.5716,373900.0
2010-07-28 14:20:00,59.86,60.0,59.84,59.87,254500.0,41.5647,41.6619,41.5508,41.5716,254500.0
2010-07-28 14:30:00,59.87,59.96,59.81,59.95,228000.0,41.5716,41.6341,41.53,41.6272,228000.0
2010-07-28 14:40:00,59.94,59.96,59.88,59.9,167300.0,41.6202,41.6341,41.5786,41.5925,167300.0
2010-07-28 14:50:00,59.9,59.96,59.71,59.72,357100.0,41.5925,41.6341,41.4605,41.4675,357100.0
2010-07-28 15:00:00,59.72,59.75,59.54,59.54,291400.0,41.4675,41.4883,41.3425,41.3425,291400.0
2010-07-28 15:10:00,59.54,59.64,59.44,59.54,410400.0,41.3425,41.4119,41.2731,41.3425,410400.0
2010-07-28 15:20:00,59.53,59.65,59.44,59.6,221500.0,41.3356,41.4189,41.2731,41.3842,221500.0
2010-07-28 15:30:00,59.6,59.75,59.6,59.63,243100.0,41.3842,41.4883,41.3842,41.405,243100.0
2010-07-28 15:40:00,59.62,59.76,59.62,59.73,337600.0,41.398,41.4953,41.398,41.4744,337600.0
2010-07-28 15:50:00,59.74,59.8,59.56,59.67,860500.0,41.4814,41.523,41.3564,41.4328,860500.0
2010-07-29 09:30:00,60.15,60.86,60.13,60.77,447000.0,41.7661,42.2591,41.7522,42.1966,447000.0
2010-07-29 09:40:00,60.8,60.98,60.48,60.5,337900.0,42.2174,42.3424,41.9952,42.0091,337900.0
2010-07-29 09:50:00,60.49,60.61,60.02,60.26,449500.0,42.0021,42.0855,41.6758,41.8424,449500.0
2010-07-29 10:00:00,60.27,60.53,60.07,60.25,372500.0,41.8494,42.0299,41.7105,41.8355,372500.0
2010-07-29 10:10:00,60.26,60.55,60.25,60.49,175200.0,41.8424,42.0438,41.8355,42.0021,175200.0
2010-07-29 10:20:00,60.48,60.49,60.08,60.11,224800.0,41.9952,42.0021,41.7175,41.7383,224800.0
2010-07-29 10:30:00,60.1,60.11,59.69,59.7,335200.0,41.7313,41.7383,41.4467,41.4536,335200.0
2010-07-29 10:40:00,59.7,59.77,59.52,59.71,309100.0,41.4536,41.5022,41.3286,41.4605,309100.0
2010-07-29 10:50:00,59.71,59.97,59.71,59.79,176700.0,41.4605,41.6411,41.4605,41.5161,176700.0
2010-07-29 11:00:00,59.78,59.79,59.48,59.6,176500.0,41.5091,41.5161,41.3008,41.3842,176500.0
2010-07-29 11:10:00,59.62,59.72,59.25,59.27,198000.0,41.398,41.4675,41.1411,41.155,198000.0
2010-07-29 11:20:00,59.26,59.37,59.06,59.1,129000.0,41.1481,41.2245,41.0092,41.037,129000.0
2010-07-29 11:30:00,59.08,59.12,58.92,59.1,136300.0,41.0231,41.0509,40.912,41.037,136300.0
2010-07-29 11:40:00,59.09,59.21,58.94,59.17,115600.0,41.03,41.1134,40.9259,41.0856,115600.0
2010-07-29 11:50:00,59.17,59.29,58.99,59.01,209200.0,41.0856,41.1689,40.9606,40.9745,209200.0
2010-07-29 12:00:00,59.0,59.01,58.71,58.96,245500.0,40.9675,40.9745,40.7662,40.9398,245500.0
2010-07-29 12:10:00,58.96,59.23,58.9,59.21,114500.0,40.9398,41.1272,40.8981,41.1134,114500.0
2010-07-29 12:20:00,59.22,59.29,59.16,59.27,97300.0,41.1203,41.1689,41.0786,41.155,97300.0
2010-07-29 12:30:00,59.27,59.3,59.02,59.05,70800.0,41.155,41.1758,40.9814,41.0023,70800.0
2010-07-29 12:40:00,59.04,59.07,58.88,58.9,60900.0,40.9953,41.0161,40.8842,40.8981,60900.0
2010-07-29 12:50:00,58.9,59.45,58.86,59.39,207900.0,40.8981,41.28,40.8703,41.2383,207900.0
2010-07-29 13:00:00,59.39,59.47,59.34,59.4,83700.0,41.2383,41.2939,41.2036,41.2453,83700.0
2010-07-29 13:10:00,59.4,59.71,59.34,59.69,329900.0,41.2453,41.4605,41.2036,41.4467,329900.0
2010-07-29 13:20:00,59.69,59.72,59.58,59.72,163500.0,41.4467,41.4675,41.3703,41.4675,163500.0
2010-07-29 13:30:00,59.72,59.95,59.66,59.94,245600.0,41.4675,41.6272,41.4258,41.6202,245600.0
2010-07-29 13:40:00,59.95,59.97,59.85,59.95,217500.0,41.6272,41.6411,41.5578,41.6272,217500.0
2010-07-29 13:50:00,59.95,60.0,59.7,59.7,168400.0,41.6272,41.6619,41.4536,41.4536,168400.0
2010-07-29 14:00:00,59.71,59.82,59.65,59.67,168300.0,41.4605,41.5369,41.4189,41.4328,168300.0
2010-07-29 14:10:00,59.67,59.75,59.6,59.72,237800.0,41.4328,41.4883,41.3842,41.4675,237800.0
2010-07-29 14:20:00,59.73,59.89,59.57,59.88,316500.0,41.4744,41.5855,41.3633,41.5786,316500.0
2010-07-29 14:30:00,59.88,59.93,59.77,59.81,190800.0,41.5786,41.6133,41.5022,41.53,190800.0
2010-07-29 14:40:00,59.8,59.85,59.74,59.81,217700.0,41.523,41.5578,41.4814,41.53,217700.0
2010-07-29 14:50:00,59.81,59.93,59.8,59.88,305800.0,41.53,41.6133,41.523,41.5786,305800.0
2010-07-29 15:00:00,59.88,59.99,59.8,59.91,230900.0,41.5786,41.655,41.523,41.5994,230900.0
2010-07-29 15:10:00,59.92,60.13,59.92,60.12,297000.0,41.6064,41.7522,41.6064,41.7452,297000.0
2010-07-29 15:20:00,60.12,60.18,60.05,60.1,266700.0,41.7452,41.7869,41.6966,41.7313,266700.0
2010-07-29 15:30:00,60.11,60.12,59.88,59.89,275300.0,41.7383,41.7452,41.5786,41.5855,275300.0
2010-07-29 15:40:00,59.89,59.91,59.74,59.8,454900.0,41.5855,41.5994,41.4814,41.523,454900.0
2010-07-29 15:50:00,59.8,59.95,59.76,59.87,788100.0,41.523,41.6272,41.4953,41.5716,788100.0
2010-07-30 09:30:00,58.91,59.66,58.72,59.19,408400.0,40.905,41.4258,40.7731,41.0995,408400.0
2010-07-30 09:40:00,59.21,59.85,59.21,59.47,403800.0,41.1134,41.5578,41.1134,41.2939,403800.0
2010-07-30 09:50:00,59.47,59.67,59.27,59.39,263700.0,41.2939,41.4328,41.155,41.2383,263700.0
2010-07-30 10:00:00,59.4,59.95,59.38,59.73,254800.0,41.2453,41.6272,41.2314,41.4744,254800.0
2010-07-30 10:10:00,59.73,59.85,59.57,59.59,161100.0,41.4744,41.5578,41.3633,41.3772,161100.0
2010-07-30 10:20:00,59.6,59.74,59.52,59.69,143700.0,41.3842,41.4814,41.3286,41.4467,143700.0
2010-07-30 10:30:00,59.69,59.8,59.45,59.6,151000.0,41.4467,41.523,41.28,41.3842,151000.0
2010-07-30 10:40:00,59.6,59.89,59.5,59.78,286500.0,41.3842,41.5855,41.3147,41.5091,286500.0
2010-07-30 10:50:00,59.79,59.91,59.64,59.84,160100.0,41.5161,41.5994,41.4119,41.5508,160100.0
2010-07-30 11:00:00,59.84,60.0,59.75,59.97,206000.0,41.5508,41.6619,41.4883,41.6411,206000.0
2010-07-30 11:10:00,59.98,59.98,59.74,59.79,168200.0,41.648,41.648,41.4814,41.5161,168200.0
2010-07-30 11:20:00,59.79,59.8,59.58,59.75,195000.0,41.5161,41.523,41.3703,41.4883,195000.0
2010-07-30 11:30:00,59.76,59.94,59.74,59.81,213900.0,41.4953,41.6202,41.4814,41.53,213900.0
2010-07-30 11:40:00,59.82,59.97,59.78,59.87,164100.0,41.5369,41.6411,41.5091,41.5716,164100.0
2010-07-30 11:50:00,59.88,59.96,59.8,59.88,125700.0,41.5786,41.6341,41.523,41.5786,125700.0
2010-07-30 12:00:00,59.87,59.93,59.81,59.89,168800.0,41.5716,41.6133,41.53,41.5855,168800.0
2010-07-30 12:10:00,59.89,59.9,59.69,59.87,124300.0,41.5855,41.5925,41.4467,41.5716,124300.0
2010-07-30 12:20:00,59.87,59.92,59.75,59.76,115300.0,41.5716,41.6064,41.4883,41.4953,115300.0
2010-07-30 12:30:00,59.77,59.79,59.65,59.75,126300.0,41.5022,41.5161,41.4189,41.4883,126300.0
2010-07-30 12:40:00,59.76,59.82,59.64,59.66,118700.0,41.4953,41.5369,41.4119,41.4258,118700.0
2010-07-30 12:50:00,59.66,59.72,59.62,59.67,125800.0,41.4258,41.4675,41.398,41.4328,125800.0
2010-07-30 13:00:00,59.67,59.74,59.6,59.63,93800.0,41.4328,41.4814,41.3842,41.405,93800.0
2010-07-30 13:10:00,59.63,59.63,59.43,59.47,123100.0,41.405,41.405,41.2661,41.2939,123100.0
2010-07-30 13:20:00,59.48,59.51,59.39,59.4,295100.0,41.3008,41.3217,41.2383,41.2453,295100.0
2010-07-30 13:30:00,59.4,59.44,59.25,59.31,117300.0,41.2453,41.2731,41.1411,41.1828,117300.0
2010-07-30 13:40:00,59.31,59.34,59.19,59.25,113800.0,41.1828,41.2036,41.0995,41.1411,113800.0
2010-07-30 13:50:00,59.25,59.3,59.01,59.05,135400.0,41.1411,41.1758,40.9745,41.0023,135400.0
2010-07-30 14:00:00,59.05,59.2,59.01,59.02,245400.0,41.0023,41.1064,40.9745,40.9814,245400.0
2010-07-30 14:10:00,59.02,59.3,59.02,59.26,202500.0,40.9814,41.1758,40.9814,41.1481,202500.0
2010-07-30 14:20:00,59.25,59.33,59.18,59.32,133400.0,41.1411,41.1967,41.0925,41.1897,133400.0
2010-07-30 14:30:00,59.31,59.39,59.29,59.33,130100.0,41.1828,41.2383,41.1689,41.1967,130100.0
2010-07-30 14:40:00,59.33,59.5,59.29,59.42,166300.0,41.1967,41.3147,41.1689,41.2592,166300.0
2010-07-30 14:50:00,59.43,59.48,59.27,59.32,167500.0,41.2661,41.3008,41.155,41.1897,167500.0
2010-07-30 15:00:00,59.32,59.53,59.21,59.53,188700.0,41.1897,41.3356,41.1134,41.3356,188700.0
2010-07-30 15:10:00,59.53,59.72,59.53,59.71,199800.0,41.3356,41.4675,41.3356,41.4605,199800.0
2010-07-30 15:20:00,59.71,59.95,59.7,59.87,276100.0,41.4605,41.6272,41.4536,41.5716,276100.0
2010-07-30 15:30:00,59.87,59.94,59.74,59.79,229400.0,41.5716,41.6202,41.4814,41.5161,229400.0
2010-07-30 15:40:00,59.78,59.99,59.77,59.81,288000.0,41.5091,41.655,41.5022,41.53,288000.0
2010-07-30 15:50:00,59.8,59.87,59.65,59.66,668500.0,41.523,41.5716,41.4189,41.4258,668500.0
2010-08-02 09:30:00,60.96,61.36,60.89,61.26,429500.0,42.3285,42.6062,42.2799,42.5368,429500.0
2010-08-02 09:40:00,61.26,61.53,61.17,61.46,352400.0,42.5368,42.7243,42.4743,42.6757,352400.0
2010-08-02 09:50:00,61.46,61.54,61.39,61.54,333200.0,42.6757,42.7312,42.6271,42.7312,333200.0
2010-08-02 10:00:00,61.53,62.15,61.51,62.09,615400.0,42.7243,43.1548,42.7104,43.1131,615400.0
2010-08-02 10:10:00,62.09,62.42,61.95,62.4,451900.0,43.1131,43.3423,43.0159,43.3284,451900.0
2010-08-02 10:20:00,62.4,62.5,62.33,62.39,329400.0,43.3284,43.3978,43.2798,43.3214,329400.0
2010-08-02 10:30:00,62.4,62.48,62.26,62.29,404800.0,43.3284,43.3839,43.2312,43.252,404800.0
2010-08-02 10:40:00,62.3,62.42,62.19,62.22,248600.0,43.2589,43.3423,43.1826,43.2034,248600.0
2010-08-02 10:50:00,62.22,62.4,62.21,62.31,282600.0,43.2034,43.3284,43.1965,43.2659,282600.0
2010-08-02 11:00:00,62.32,62.33,62.1,62.21,315900.0,43.2728,43.2798,43.1201,43.1965,315900.0
2010-08-02 11:10:00,62.21,62.34,62.1,62.34,242800.0,43.1965,43.2867,43.1201,43.2867,242800.0
2010-08-02 11:20:00,62.35,62.45,62.3,62.36,356800.0,43.2937,43.3631,43.2589,43.3006,356800.0
2010-08-02 11:30:00,62.36,62.5,62.34,62.42,407400.0,43.3006,43.3978,43.2867,43.3423,407400.0
2010-08-02 11:40:00,62.41,62.48,62.41,62.43,101400.0,43.3353,43.3839,43.3353,43.3492,101400.0
2010-08-02 11:50:00,62.43,62.5,62.42,62.47,161600.0,43.3492,43.3978,43.3423,43.377,161600.0
2010-08-02 12:00:00,62.47,62.5,62.44,62.46,178000.0,43.377,43.3978,43.3562,43.37,178000.0
2010-08-02 12:10:00,62.46,62.52,62.41,62.45,271800.0,43.37,43.4117,43.3353,43.3631,271800.0
2010-08-02 12:20:00,62.45,62.48,62.42,62.43,166500.0,43.3631,43.3839,43.3423,43.3492,166500.0
2010-08-02 12:30:00,62.42,62.45,62.35,62.42,140400.0,43.3423,43.3631,43.2937,43.3423,140400.0
2010-08-02 12:40:00,62.41,62.47,62.32,62.4,129600.0,43.3353,43.377,43.2728,43.3284,129600.0
2010-08-02 12:50:00,62.39,62.61,62.38,62.52,277900.0,43.3214,43.4742,43.3145,43.4117,277900.0
2010-08-02 13:00:00,62.52,62.64,62.51,62.56,148400.0,43.4117,43.495,43.4048,43.4395,148400.0
2010-08-02 13:10:00,62.56,62.66,62.51,62.66,213500.0,43.4395,43.5089,43.4048,43.5089,213500.0
2010-08-02 13:20:00,62.66,62.74,62.59,62.59,133400.0,43.5089,43.5645,43.4603,43.4603,133400.0
2010-08-02 13:30:00,62.61,62.75,62.53,62.73,195700.0,43.4742,43.5714,43.4186,43.5575,195700.0
2010-08-02 13:40:00,62.74,62.89,62.72,62.73,189100.0,43.5645,43.6686,43.5506,43.5575,189100.0
2010-08-02 13:50:00,62.74,62.97,62.73,62.92,161000.0,43.5645,43.7242,43.5575,43.6895,161000.0
2010-08-02 14:00:00,62.91,62.94,62.83,62.9,113000.0,43.6825,43.7033,43.627,43.6756,113000.0
2010-08-02 14:10:00,62.9,63.0,62.9,62.97,162400.0,43.6756,43.745,43.6756,43.7242,162400.0
2010-08-02 14:20:00,62.97,63.03,62.92,62.94,178300.0,43.7242,43.7658,43.6895,43.7033,178300.0
2010-08-02 14:30:00,62.94,63.19,62.94,63.13,253900.0,43.7033,43.8769,43.7033,43.8353,253900.0
2010-08-02 14:40:00,63.13,63.32,63.13,63.3,362400.0,43.8353,43.9672,43.8353,43.9533,362400.0
2010-08-02 14:50:00,63.3,63.37,63.17,63.2,349200.0,43.9533,44.0019,43.863,43.8839,349200.0
2010-08-02 15:00:00,63.2,63.25,63.04,63.23,277100.0,43.8839,43.9186,43.7728,43.9047,277100.0
2010-08-02 15:10:00,63.22,63.3,63.11,63.27,388700.0,43.8978,43.9533,43.8214,43.9325,388700.0
2010-08-02 15:20:00,63.26,63.34,63.19,63.2,370100.0,43.9255,43.9811,43.8769,43.8839,370100.0
2010-08-02 15:30:00,63.2,63.22,63.03,63.06,542500.0,43.8839,43.8978,43.7658,43.7867,542500.0
2010-08-02 15:40:00,63.05,63.14,62.96,63.09,774200.0,43.7797,43.8422,43.7172,43.8075,774200.0
2010-08-02 15:50:00,63.09,63.1,62.78,62.79,1394400.0,43.8075,43.8144,43.5922,43.5992,1394400.0
2010-08-03 09:30:00,61.94,62.99,61.84,62.95,621900.0,43.009,43.7381,42.9395,43.7103,621900.0
2010-08-03 09:40:00,62.96,63.37,62.76,63.07,891800.0,43.7172,44.0019,43.5784,43.7936,891800.0
2010-08-03 09:50:00,63.06,63.21,62.54,62.54,1081700.0,43.7867,43.8908,43.4256,43.4256,1081700.0
2010-08-03 10:00:00,62.53,62.61,62.25,62.37,749000.0,43.4186,43.4742,43.2242,43.3076,749000.0
2010-08-03 10:10:00,62.37,62.66,62.27,62.62,373900.0,43.3076,43.5089,43.2381,43.4811,373900.0
2010-08-03 10:20:00,62.62,62.93,62.61,62.65,355000.0,43.4811,43.6964,43.4742,43.502,355000.0
2010-08-03 10:30:00,62.63,62.68,62.52,62.61,222200.0,43.4881,43.5228,43.4117,43.4742,222200.0
2010-08-03 10:40:00,62.61,62.83,62.53,62.66,270100.0,43.4742,43.627,43.4186,43.5089,270100.0
2010-08-03 10:50:00,62.65,62.86,62.53,62.85,162600.0,43.502,43.6478,43.4186,43.6408,162600.0
2010-08-03 11:00:00,62.85,62.99,62.8,62.9,182500.0,43.6408,43.7381,43.6061,43.6756,182500.0
2010-08-03 11:10:00,62.91,62.95,62.74,62.82,128800.0,43.6825,43.7103,43.5645,43.62,128800.0
2010-08-03 11:20:00,62.83,62.97,62.71,62.77,118500.0,43.627,43.7242,43.5436,43.5853,118500.0
2010-08-03 11:30:00,62.78,63.06,62.77,63.01,143800.0,43.5922,43.7867,43.5853,43.7519,143800.0
2010-08-03 11:40:00,63.02,63.26,62.92,62.97,170600.0,43.7589,43.9255,43.6895,43.7242,170600.0
2010-08-03 11:50:00,62.98,63.21,62.89,62.92,101800.0,43.7311,43.8908,43.6686,43.6895,101800.0
2010-08-03 12:00:00,62.93,62.99,62.81,62.87,110700.0,43.6964,43.7381,43.6131,43.6547,110700.0
2010-08-03 12:10:00,62.86,62.87,62.7,62.75,105800.0,43.6478,43.6547,43.5367,43.5714,105800.0
2010-08-03 12:20:00,62.76,62.82,62.52,62.62,154400.0,43.5784,43.62,43.4117,43.4811,154400.0
2010-08-03 12:30:00,62.61,62.84,62.57,62.84,154100.0,43.4742,43.6339,43.4464,43.6339,154100.0
2010-08-03 12:40:00,62.85,62.88,62.73,62.8,93400.0,43.6408,43.6617,43.5575,43.6061,93400.0
2010-08-03 12:50:00,62.8,62.95,62.74,62.82,145100.0,43.6061,43.7103,43.5645,43.62,145100.0
2010-08-03 13:00:00,62.8,62.86,62.52,62.62,144400.0,43.6061,43.6478,43.4117,43.4811,144400.0
2010-08-03 13:10:00,62.64,62.75,62.55,62.7,149300.0,43.495,43.5714,43.4325,43.5367,149300.0
2010-08-03 13:20:00,62.69,62.79,62.63,62.73,97400.0,43.5297,43.5992,43.4881,43.5575,97400.0
2010-08-03 13:30:00,62.75,62.99,62.73,62.91,188300.0,43.5714,43.7381,43.5575,43.6825,188300.0
2010-08-03 13:40:00,62.92,63.08,62.92,62.99,92500.0,43.6895,43.8005,43.6895,43.7381,92500.0
2010-08-03 13:50:00,62.99,63.1,62.96,63.04,150300.0,43.7381,43.8144,43.7172,43.7728,150300.0
2010-08-03 14:00:00,63.04,63.04,62.91,62.95,109700.0,43.7728,43.7728,43.6825,43.7103,109700.0
2010-08-03 14:10:00,62.95,62.97,62.87,62.9,145700.0,43.7103,43.7242,43.6547,43.6756,145700.0
2010-08-03 14:20:00,62.9,62.96,62.84,62.96,162200.0,43.6756,43.7172,43.6339,43.7172,162200.0
2010-08-03 14:30:00,62.97,62.97,62.82,62.89,194500.0,43.7242,43.7242,43.62,43.6686,194500.0
2010-08-03 14:40:00,62.89,62.89,62.75,62.79,165900.0,43.6686,43.6686,43.5714,43.5992,165900.0
2010-08-03 14:50:00,62.79,62.85,62.74,62.78,188400.0,43.5992,43.6408,43.5645,43.5922,188400.0
2010-08-03 15:00:00,62.78,62.79,62.69,62.78,209000.0,43.5922,43.5992,43.5297,43.5922,209000.0
2010-08-03 15:10:00,62.78,62.84,62.71,62.72,175400.0,43.5922,43.6339,43.5436,43.5506,175400.0
2010-08-03 15:20:00,62.71,62.72,62.61,62.62,269400.0,43.5436,43.5506,43.4742,43.4811,269400.0
2010-08-03 15:30:00,62.63,62.76,62.62,62.71,428100.0,43.4881,43.5784,43.4811,43.5436,428100.0
2010-08-03 15:40:00,62.7,62.79,62.63,62.7,497700.0,43.5367,43.5992,43.4881,43.5367,497700.0
2010-08-03 15:50:00,62.7,62.88,62.65,62.86,743000.0,43.5367,43.6617,43.502,43.6478,743000.0
2010-08-04 09:30:00,62.98,63.42,62.87,63.37,281100.0,43.7311,44.0366,43.6547,44.0019,281100.0
2010-08-04 09:40:00,63.37,63.72,63.2,63.68,427400.0,44.0019,44.2449,43.8839,44.2172,427400.0
2010-08-04 09:50:00,63.68,63.71,63.34,63.41,262300.0,44.2172,44.238,43.9811,44.0297,262300.0
2010-08-04 10:00:00,63.42,63.67,63.13,63.34,380600.0,44.0366,44.2102,43.8353,43.9811,380600.0
2010-08-04 10:10:00,63.35,63.42,62.97,62.98,364000.0,43.988,44.0366,43.7242,43.7311,364000.0
2010-08-04 10:20:00,62.97,63.48,62.95,63.34,362300.0,43.7242,44.0783,43.7103,43.9811,362300.0
2010-08-04 10:30:00,63.34,63.36,62.76,62.87,319200.0,43.9811,43.995,43.5784,43.6547,319200.0
2010-08-04 10:40:00,62.85,63.23,62.81,63.16,197700.0,43.6408,43.9047,43.6131,43.8561,197700.0
2010-08-04 10:50:00,63.14,63.23,62.94,62.98,139400.0,43.8422,43.9047,43.7033,43.7311,139400.0
2010-08-04 11:00:00,63.0,63.12,62.94,62.98,146900.0,43.745,43.8283,43.7033,43.7311,146900.0
2010-08-04 11:10:00,62.98,63.05,62.9,62.9,115600.0,43.7311,43.7797,43.6756,43.6756,115600.0
2010-08-04 11:20:00,62.9,63.16,62.89,63.15,115800.0,43.6756,43.8561,43.6686,43.8492,115800.0
2010-08-04 11:30:00,63.16,63.26,63.13,63.13,109300.0,43.8561,43.9255,43.8353,43.8353,109300.0
2010-08-04 11:40:00,63.14,63.19,63.06,63.13,104100.0,43.8422,43.8769,43.7867,43.8353,104100.0
2010-08-04 11:50:00,63.14,63.14,63.0,63.05,125900.0,43.8422,43.8422,43.745,43.7797,125900.0
2010-08-04 12:00:00,63.05,63.13,62.98,63.06,168300.0,43.7797,43.8353,43.7311,43.7867,168300.0
2010-08-04 12:10:00,63.07,63.09,62.96,63.03,137300.0,43.7936,43.8075,43.7172,43.7658,137300.0
2010-08-04 12:20:00,63.03,63.12,62.97,62.97,181700.0,43.7658,43.8283,43.7242,43.7242,181700.0
2010-08-04 12:30:00,62.98,63.06,62.91,62.92,160200.0,43.7311,43.7867,43.6825,43.6895,160200.0
2010-08-04 12:40:00,62.93,62.95,62.75,62.76,123000.0,43.6964,43.7103,43.5714,43.5784,123000.0
2010-08-04 12:50:00,62.76,62.88,62.7,62.73,93000.0,43.5784,43.6617,43.5367,43.5575,93000.0
2010-08-04 13:00:00,62.73,62.79,62.49,62.54,106800.0,43.5575,43.5992,43.3909,43.4256,106800.0
2010-08-04 13:10:00,62.54,62.55,62.41,62.47,103800.0,43.4256,43.4325,43.3353,43.377,103800.0
2010-08-04 13:20:00,62.45,62.5,62.4,62.41,73500.0,43.3631,43.3978,43.3284,43.3353,73500.0
2010-08-04 13:30:00,62.41,62.58,62.35,62.48,101800.0,43.3353,43.4534,43.2937,43.3839,101800.0
2010-08-04 13:40:00,62.47,62.69,62.45,62.67,198400.0,43.377,43.5297,43.3631,43.5159,198400.0
2010-08-04 13:50:00,62.69,62.72,62.51,62.58,126900.0,43.5297,43.5506,43.4048,43.4534,126900.0
2010-08-04 14:00:00,62.58,62.75,62.5,62.6,97100.0,43.4534,43.5714,43.3978,43.4673,97100.0
2010-08-04 14:10:00,62.61,62.72,62.55,62.56,95000.0,43.4742,43.5506,43.4325,43.4395,95000.0
2010-08-04 14:20:00,62.55,62.61,62.45,62.56,111500.0,43.4325,43.4742,43.3631,43.4395,111500.0
2010-08-04 14:30:00,62.56,62.76,62.56,62.64,97900.0,43.4395,43.5784,43.4395,43.495,97900.0
2010-08-04 14:40:00,62.64,62.79,62.64,62.79,107900.0,43.495,43.5992,43.495,43.5992,107900.0
2010-08-04 14:50:00,62.79,62.84,62.74,62.81,182600.0,43.5992,43.6339,43.5645,43.6131,182600.0
2010-08-04 15:00:00,62.81,62.88,62.75,62.84,129800.0,43.6131,43.6617,43.5714,43.6339,129800.0
2010-08-04 15:10:00,62.84,62.96,62.77,62.92,179900.0,43.6339,43.7172,43.5853,43.6895,179900.0
2010-08-04 15:20:00,62.92,63.05,62.91,63.01,183500.0,43.6895,43.7797,43.6825,43.7519,183500.0
2010-08-04 15:30:00,63.0,63.07,62.93,62.98,156100.0,43.745,43.7936,43.6964,43.7311,156100.0
2010-08-04 15:40:00,62.97,63.03,62.87,62.92,237100.0,43.7242,43.7658,43.6547,43.6895,237100.0
2010-08-04 15:50:00,62.92,62.93,62.75,62.86,555900.0,43.6895,43.6964,43.5714,43.6478,555900.0
2010-08-05 09:30:00,62.63,62.63,61.94,62.06,321100.0,43.4881,43.4881,43.009,43.0923,321100.0
2010-08-05 09:40:00,62.05,62.7,62.01,62.44,259100.0,43.0854,43.5367,43.0576,43.3562,259100.0
2010-08-05 09:50:00,62.46,62.56,62.32,62.32,188200.0,43.37,43.4395,43.2728,43.2728,188200.0
2010-08-05 10:00:00,62.35,62.52,62.32,62.43,173300.0,43.2937,43.4117,43.2728,43.3492,173300.0
2010-08-05 10:10:00,62.42,62.93,62.41,62.92,261400.0,43.3423,43.6964,43.3353,43.6895,261400.0
2010-08-05 10:20:00,62.92,63.19,62.91,63.19,276800.0,43.6895,43.8769,43.6825,43.8769,276800.0
2010-08-05 10:30:00,63.18,63.28,63.05,63.09,292000.0,43.87,43.9394,43.7797,43.8075,292000.0
2010-08-05 10:40:00,63.08,63.1,62.79,62.97,144200.0,43.8005,43.8144,43.5992,43.7242,144200.0
2010-08-05 10:50:00,62.95,62.95,62.63,62.74,126500.0,43.7103,43.7103,43.4881,43.5645,126500.0
2010-08-05 11:00:00,62.74,62.96,62.66,62.91,137800.0,43.5645,43.7172,43.5089,43.6825,137800.0
2010-08-05 11:10:00,62.9,63.02,62.83,62.9,98700.0,43.6756,43.7589,43.627,43.6756,98700.0
2010-08-05 11:20:00,62.9,62.97,62.84,62.94,47800.0,43.6756,43.7242,43.6339,43.7033,47800.0
2010-08-05 11:30:00,62.93,62.96,62.76,62.87,66200.0,43.6964,43.7172,43.5784,43.6547,66200.0
2010-08-05 11:40:00,62.89,62.99,62.75,62.88,63100.0,43.6686,43.7381,43.5714,43.6617,63100.0
2010-08-05 11:50:00,62.87,62.87,62.55,62.61,116100.0,43.6547,43.6547,43.4325,43.4742,116100.0
2010-08-05 12:00:00,62.61,62.85,62.58,62.72,71500.0,43.4742,43.6408,43.4534,43.5506,71500.0
2010-08-05 12:10:00,62.71,62.84,62.69,62.79,65100.0,43.5436,43.6339,43.5297,43.5992,65100.0
2010-08-05 12:20:00,62.79,62.92,62.77,62.9,95300.0,43.5992,43.6895,43.5853,43.6756,95300.0
2010-08-05 12:30:00,62.9,62.95,62.7,62.71,75400.0,43.6756,43.7103,43.5367,43.5436,75400.0
2010-08-05 12:40:00,62.71,62.71,62.51,62.51,87700.0,43.5436,43.5436,43.4048,43.4048,87700.0
2010-08-05 12:50:00,62.52,62.55,62.39,62.54,190700.0,43.4117,43.4325,43.3214,43.4256,190700.0
2010-08-05 13:00:00,62.55,62.7,62.51,62.7,87700.0,43.4325,43.5367,43.4048,43.5367,87700.0
2010-08-05 13:10:00,62.7,62.75,62.64,62.65,144000.0,43.5367,43.5714,43.495,43.502,144000.0
2010-08-05 13:20:00,62.66,62.96,62.65,62.91,111600.0,43.5089,43.7172,43.502,43.6825,111600.0
2010-08-05 13:30:00,62.9,62.98,62.86,62.93,73200.0,43.6756,43.7311,43.6478,43.6964,73200.0
2010-08-05 13:40:00,62.94,63.0,62.9,62.97,51100.0,43.7033,43.745,43.6756,43.7242,51100.0
2010-08-05 13:50:00,62.96,63.13,62.91,63.0,102200.0,43.7172,43.8353,43.6825,43.745,102200.0
2010-08-05 14:00:00,63.0,63.05,62.93,63.04,109300.0,43.745,43.7797,43.6964,43.7728,109300.0
2010-08-05 14:10:00,63.04,63.2,63.04,63.07,126300.0,43.7728,43.8839,43.7728,43.7936,126300.0
2010-08-05 14:20:00,63.07,63.08,62.98,63.02,73200.0,43.7936,43.8005,43.7311,43.7589,73200.0
2010-08-05 14:30:00,63.02,63.03,62.88,62.96,60300.0,43.7589,43.7658,43.6617,43.7172,60300.0
2010-08-05 14:40:00,62.97,63.15,62.96,63.08,51200.0,43.7242,43.8492,43.7172,43.8005,51200.0
2010-08-05 14:50:00,63.07,63.1,63.0,63.05,75600.0,43.7936,43.8144,43.745,43.7797,75600.0
2010-08-05 15:00:00,63.05,63.24,63.05,63.12,134800.0,43.7797,43.9116,43.7797,43.8283,134800.0
2010-08-05 15:10:00,63.13,63.18,63.05,63.11,110400.0,43.8353,43.87,43.7797,43.8214,110400.0
2010-08-05 15:20:00,63.12,63.26,63.07,63.11,158600.0,43.8283,43.9255,43.7936,43.8214,158600.0
2010-08-05 15:30:00,63.1,63.15,63.02,63.1,188300.0,43.8144,43.8492,43.7589,43.8144,188300.0
2010-08-05 15:40:00,63.11,63.16,63.06,63.08,164500.0,43.8214,43.8561,43.7867,43.8005,164500.0
2010-08-05 15:50:00,63.09,63.26,63.04,63.24,393300.0,43.8075,43.9255,43.7728,43.9116,393300.0
2010-08-06 09:30:00,62.76,63.22,62.4,63.0,474500.0,43.5784,43.8978,43.3284,43.745,474500.0
2010-08-06 09:40:00,62.99,63.29,62.87,62.97,221400.0,43.7381,43.9464,43.6547,43.7242,221400.0
2010-08-06 09:50:00,62.97,63.06,62.83,62.94,161200.0,43.7242,43.7867,43.627,43.7033,161200.0
2010-08-06 10:00:00,62.94,63.04,62.65,62.7,302400.0,43.7033,43.7728,43.502,43.5367,302400.0
2010-08-06 10:10:00,62.69,62.9,62.67,62.8,98500.0,43.5297,43.6756,43.5159,43.6061,98500.0
2010-08-06 10:20:00,62.77,62.78,62.6,62.74,125800.0,43.5853,43.5922,43.4673,43.5645,125800.0
2010-08-06 10:30:00,62.72,62.94,62.54,62.57,119900.0,43.5506,43.7033,43.4256,43.4464,119900.0
2010-08-06 10:40:00,62.57,62.58,61.82,61.95,296500.0,43.4464,43.4534,42.9256,43.0159,296500.0
2010-08-06 10:50:00,61.94,62.11,61.82,61.89,188200.0,43.009,43.127,42.9256,42.9743,188200.0
2010-08-06 11:00:00,61.89,62.03,61.6,61.68,241900.0,42.9743,43.0715,42.7729,42.8284,241900.0
2010-08-06 11:10:00,61.69,62.08,61.63,62.03,157300.0,42.8354,43.1062,42.7937,43.0715,157300.0
2010-08-06 11:20:00,62.03,62.21,62.02,62.19,99800.0,43.0715,43.1965,43.0645,43.1826,99800.0
2010-08-06 11:30:00,62.17,62.31,62.12,62.23,56900.0,43.1687,43.2659,43.134,43.2103,56900.0
2010-08-06 11:40:00,62.23,62.25,62.09,62.14,96800.0,43.2103,43.2242,43.1131,43.1478,96800.0
2010-08-06 11:50:00,62.14,62.27,62.0,62.22,88300.0,43.1478,43.2381,43.0506,43.2034,88300.0
2010-08-06 12:00:00,62.21,62.28,62.12,62.27,83600.0,43.1965,43.2451,43.134,43.2381,83600.0
2010-08-06 12:10:00,62.25,62.3,62.1,62.24,58200.0,43.2242,43.2589,43.1201,43.2173,58200.0
2010-08-06 12:20:00,62.23,62.3,62.11,62.15,54000.0,43.2103,43.2589,43.127,43.1548,54000.0
2010-08-06 12:30:00,62.15,62.19,62.09,62.17,52200.0,43.1548,43.1826,43.1131,43.1687,52200.0
2010-08-06 12:40:00,62.18,62.3,62.18,62.29,49700.0,43.1756,43.2589,43.1756,43.252,49700.0
2010-08-06 12:50:00,62.29,62.4,62.1,62.17,87800.0,43.252,43.3284,43.1201,43.1687,87800.0
2010-08-06 13:00:00,62.18,62.22,62.06,62.08,61100.0,43.1756,43.2034,43.0923,43.1062,61100.0
2010-08-06 13:10:00,62.08,62.13,61.96,61.98,110600.0,43.1062,43.1409,43.0229,43.0367,110600.0
2010-08-06 13:20:00,61.97,62.07,61.84,61.86,121200.0,43.0298,43.0992,42.9395,42.9534,121200.0
2010-08-06 13:30:00,61.85,61.86,61.66,61.66,153400.0,42.9465,42.9534,42.8146,42.8146,153400.0
2010-08-06 13:40:00,61.67,61.71,61.58,61.61,169100.0,42.8215,42.8493,42.759,42.7798,169100.0
2010-08-06 13:50:00,61.61,61.63,61.49,61.5,141400.0,42.7798,42.7937,42.6965,42.7035,141400.0
2010-08-06 14:00:00,61.51,61.65,61.43,61.63,112600.0,42.7104,42.8076,42.6548,42.7937,112600.0
2010-08-06 14:10:00,61.63,61.72,61.57,61.64,82700.0,42.7937,42.8562,42.7521,42.8007,82700.0
2010-08-06 14:20:00,61.64,61.87,61.63,61.87,114500.0,42.8007,42.9604,42.7937,42.9604,114500.0
2010-08-06 14:30:00,61.86,61.93,61.73,61.82,117900.0,42.9534,43.002,42.8632,42.9256,117900.0
2010-08-06 14:40:00,61.81,62.08,61.81,62.02,82700.0,42.9187,43.1062,42.9187,43.0645,82700.0
2010-08-06 14:50:00,62.02,62.21,62.02,62.18,141700.0,43.0645,43.1965,43.0645,43.1756,141700.0
2010-08-06 15:00:00,62.18,62.23,62.08,62.2,117600.0,43.1756,43.2103,43.1062,43.1895,117600.0
2010-08-06 15:10:00,62.21,62.24,62.04,62.2,145500.0,43.1965,43.2173,43.0784,43.1895,145500.0
2010-08-06 15:20:00,62.19,62.51,62.19,62.35,176900.0,43.1826,43.4048,43.1826,43.2937,176900.0
2010-08-06 15:30:00,62.34,62.44,62.25,62.29,156000.0,43.2867,43.3562,43.2242,43.252,156000.0
2010-08-06 15:40:00,62.29,62.29,62.06,62.22,427600.0,43.252,43.252,43.0923,43.2034,427600.0
2010-08-06 15:50:00,62.21,62.42,62.16,62.36,676200.0,43.1965,43.3423,43.1617,43.3006,676200.0
2010-08-09 09:30:00,62.84,63.19,62.68,62.81,367300.0,43.6339,43.8769,43.5228,43.6131,367300.0
2010-08-09 09:40:00,62.74,62.92,62.52,62.86,136100.0,43.5645,43.6895,43.4117,43.6478,136100.0
2010-08-09 09:50:00,62.86,62.88,62.55,62.7,89600.0,43.6478,43.6617,43.4325,43.5367,89600.0
2010-08-09 10:00:00,62.69,62.93,62.67,62.92,125100.0,43.5297,43.6964,43.5159,43.6895,125100.0
2010-08-09 10:10:00,62.92,63.0,62.68,62.68,101800.0,43.6895,43.745,43.5228,43.5228,101800.0
2010-08-09 10:20:00,62.68,62.74,62.56,62.66,93200.0,43.5228,43.5645,43.4395,43.5089,93200.0
2010-08-09 10:30:00,62.66,62.87,62.59,62.82,86400.0,43.5089,43.6547,43.4603,43.62,86400.0
2010-08-09 10:40:00,62.82,62.89,62.78,62.8,61800.0,43.62,43.6686,43.5922,43.6061,61800.0
2010-08-09 10:50:00,62.79,62.8,62.55,62.77,117700.0,43.5992,43.6061,43.4325,43.5853,117700.0
2010-08-09 11:00:00,62.76,62.79,62.61,62.7,58700.0,43.5784,43.5992,43.4742,43.5367,58700.0
2010-08-09 11:10:00,62.7,62.8,62.57,62.67,88600.0,43.5367,43.6061,43.4464,43.5159,88600.0
2010-08-09 11:20:00,62.67,62.8,62.61,62.75,45200.0,43.5159,43.6061,43.4742,43.5714,45200.0
2010-08-09 11:30:00,62.75,62.88,62.71,62.85,45700.0,43.5714,43.6617,43.5436,43.6408,45700.0
2010-08-09 11:40:00,62.85,62.89,62.78,62.81,86300.0,43.6408,43.6686,43.5922,43.6131,86300.0
2010-08-09 11:50:00,62.82,62.86,62.78,62.81,51500.0,43.62,43.6478,43.5922,43.6131,51500.0
2010-08-09 12:00:00,62.81,62.82,62.66,62.7,51100.0,43.6131,43.62,43.5089,43.5367,51100.0
2010-08-09 12:10:00,62.69,62.77,62.65,62.66,44200.0,43.5297,43.5853,43.502,43.5089,44200.0
2010-08-09 12:20:00,62.67,62.74,62.61,62.69,91300.0,43.5159,43.5645,43.4742,43.5297,91300.0
2010-08-09 12:30:00,62.7,62.7,62.59,62.59,111900.0,43.5367,43.5367,43.4603,43.4603,111900.0
2010-08-09 12:40:00,62.59,62.62,62.49,62.49,98700.0,43.4603,43.4811,43.3909,43.3909,98700.0
2010-08-09 12:50:00,62.5,62.59,62.47,62.52,413000.0,43.3978,43.4603,43.377,43.4117,413000.0
2010-08-09 13:00:00,62.51,62.56,62.45,62.54,66000.0,43.4048,43.4395,43.3631,43.4256,66000.0
2010-08-09 13:10:00,62.54,62.65,62.53,62.65,249700.0,43.4256,43.502,43.4186,43.502,249700.0
2010-08-09 13:20:00,62.65,62.67,62.57,62.6,71100.0,43.502,43.5159,43.4464,43.4673,71100.0
2010-08-09 13:30:00,62.59,62.63,62.52,62.55,67000.0,43.4603,43.4881,43.4117,43.4325,67000.0
2010-08-09 13:40:00,62.55,62.57,62.44,62.51,63300.0,43.4325,43.4464,43.3562,43.4048,63300.0
2010-08-09 13:50:00,62.51,62.62,62.48,62.57,63400.0,43.4048,43.4811,43.3839,43.4464,63400.0
2010-08-09 14:00:00,62.57,62.59,62.48,62.59,63100.0,43.4464,43.4603,43.3839,43.4603,63100.0
2010-08-09 14:10:00,62.57,62.62,62.53,62.59,59700.0,43.4464,43.4811,43.4186,43.4603,59700.0
2010-08-09 14:20:00,62.6,62.63,62.54,62.58,71100.0,43.4673,43.4881,43.4256,43.4534,71100.0
2010-08-09 14:30:00,62.59,62.7,62.58,62.62,83800.0,43.4603,43.5367,43.4534,43.4811,83800.0
2010-08-09 14:40:00,62.63,62.74,62.61,62.72,91000.0,43.4881,43.5645,43.4742,43.5506,91000.0
2010-08-09 14:50:00,62.72,62.75,62.65,62.74,38800.0,43.5506,43.5714,43.502,43.5645,38800.0
2010-08-09 15:00:00,62.75,62.75,62.61,62.66,113800.0,43.5714,43.5714,43.4742,43.5089,113800.0
2010-08-09 15:10:00,62.67,62.68,62.51,62.53,81300.0,43.5159,43.5228,43.4048,43.4186,81300.0
2010-08-09 15:20:00,62.53,62.65,62.52,62.64,48600.0,43.4186,43.502,43.4117,43.495,48600.0
2010-08-09 15:30:00,62.64,62.71,62.56,62.68,84600.0,43.495,43.5436,43.4395,43.5228,84600.0
2010-08-09 15:40:00,62.67,62.84,62.65,62.76,217000.0,43.5159,43.6339,43.502,43.5784,217000.0
2010-08-09 15:50:00,62.77,62.78,62.65,62.71,282700.0,43.5853,43.5922,43.502,43.5436,282700.0
2010-08-10 09:30:00,61.97,62.41,61.42,61.5,305500.0,43.0298,43.3353,42.6479,42.7035,305500.0
2010-08-10 09:40:00,61.47,61.5,61.25,61.39,210100.0,42.6826,42.7035,42.5299,42.6271,210100.0
2010-08-10 09:50:00,61.4,61.47,61.16,61.42,121000.0,42.634,42.6826,42.4674,42.6479,121000.0
2010-08-10 10:00:00,61.41,61.8,61.34,61.75,277500.0,42.641,42.9118,42.5924,42.877,277500.0
2010-08-10 10:10:00,61.75,61.85,61.59,61.78,149200.0,42.877,42.9465,42.7659,42.8979,149200.0
2010-08-10 10:20:00,61.8,61.88,61.72,61.82,113500.0,42.9118,42.9673,42.8562,42.9256,113500.0
2010-08-10 10:30:00,61.8,61.8,61.64,61.76,66400.0,42.9118,42.9118,42.8007,42.884,66400.0
2010-08-10 10:40:00,61.76,61.82,61.57,61.61,99800.0,42.884,42.9256,42.7521,42.7798,99800.0
2010-08-10 10:50:00,61.6,61.7,61.57,61.68,83200.0,42.7729,42.8423,42.7521,42.8284,83200.0
2010-08-10 11:00:00,61.68,61.68,61.48,61.58,151100.0,42.8284,42.8284,42.6896,42.759,151100.0
2010-08-10 11:10:00,61.6,61.73,61.57,61.64,79200.0,42.7729,42.8632,42.7521,42.8007,79200.0
2010-08-10 11:20:00,61.64,61.71,61.58,61.62,105800.0,42.8007,42.8493,42.759,42.7868,105800.0
2010-08-10 11:30:00,61.61,61.72,61.6,61.62,64800.0,42.7798,42.8562,42.7729,42.7868,64800.0
2010-08-10 11:40:00,61.61,61.65,61.5,61.61,207600.0,42.7798,42.8076,42.7035,42.7798,207600.0
2010-08-10 11:50:00,61.59,61.72,61.55,61.6,88500.0,42.7659,42.8562,42.7382,42.7729,88500.0
2010-08-10 12:00:00,61.61,61.63,61.54,61.6,104800.0,42.7798,42.7937,42.7312,42.7729,104800.0
2010-08-10 12:10:00,61.58,61.7,61.57,61.69,112800.0,42.759,42.8423,42.7521,42.8354,112800.0
2010-08-10 12:20:00,61.7,61.79,61.67,61.67,90500.0,42.8423,42.9048,42.8215,42.8215,90500.0
2010-08-10 12:30:00,61.67,61.73,61.57,61.6,69000.0,42.8215,42.8632,42.7521,42.7729,69000.0
2010-08-10 12:40:00,61.6,61.73,61.56,61.7,97900.0,42.7729,42.8632,42.7451,42.8423,97900.0
2010-08-10 12:50:00,61.7,61.76,61.58,61.74,110300.0,42.8423,42.884,42.759,42.8701,110300.0
2010-08-10 13:00:00,61.73,61.82,61.68,61.73,70700.0,42.8632,42.9256,42.8284,42.8632,70700.0
2010-08-10 13:10:00,61.72,61.72,61.57,61.63,48500.0,42.8562,42.8562,42.7521,42.7937,48500.0
2010-08-10 13:20:00,61.62,61.64,61.52,61.53,97500.0,42.7868,42.8007,42.7173,42.7243,97500.0
2010-08-10 13:30:00,61.52,61.69,61.5,61.62,97700.0,42.7173,42.8354,42.7035,42.7868,97700.0
2010-08-10 13:40:00,61.62,61.73,61.61,61.62,52100.0,42.7868,42.8632,42.7798,42.7868,52100.0
2010-08-10 13:50:00,61.62,61.64,61.57,61.62,43000.0,42.7868,42.8007,42.7521,42.7868,43000.0
2010-08-10 14:00:00,61.61,61.89,61.61,61.76,95000.0,42.7798,42.9743,42.7798,42.884,95000.0
2010-08-10 14:10:00,61.76,62.35,61.66,61.9,295900.0,42.884,43.2937,42.8146,42.9812,295900.0
2010-08-10 14:20:00,61.91,62.24,61.89,62.04,291900.0,42.9881,43.2173,42.9743,43.0784,291900.0
2010-08-10 14:30:00,62.07,62.39,62.07,62.29,298300.0,43.0992,43.3214,43.0992,43.252,298300.0
2010-08-10 14:40:00,62.27,62.53,62.27,62.43,177000.0,43.2381,43.4186,43.2381,43.3492,177000.0
2010-08-10 14:50:00,62.43,62.43,62.06,62.16,170300.0,43.3492,43.3492,43.0923,43.1617,170300.0
2010-08-10 15:00:00,62.16,62.29,62.08,62.29,216100.0,43.1617,43.252,43.1062,43.252,216100.0
2010-08-10 15:10:00,62.27,62.29,61.77,61.84,243400.0,43.2381,43.252,42.8909,42.9395,243400.0
2010-08-10 15:20:00,61.83,62.14,61.77,62.12,169800.0,42.9326,43.1478,42.8909,43.134,169800.0
2010-08-10 15:30:00,62.13,62.27,61.98,62.13,144600.0,43.1409,43.2381,43.0367,43.1409,144600.0
2010-08-10 15:40:00,62.14,62.38,62.14,62.29,360400.0,43.1478,43.3145,43.1478,43.252,360400.0
2010-08-10 15:50:00,62.29,62.34,62.13,62.23,539000.0,43.252,43.2867,43.1409,43.2103,539000.0
2010-08-11 09:30:00,61.0,61.0,60.46,60.96,413700.0,42.3563,42.3563,41.9813,42.3285,413700.0
2010-08-11 09:40:00,60.95,61.08,60.6,60.81,371500.0,42.3216,42.4118,42.0785,42.2243,371500.0
2010-08-11 09:50:00,60.81,60.81,60.39,60.49,374100.0,42.2243,42.2243,41.9327,42.0021,374100.0
2010-08-11 10:00:00,60.48,60.52,60.34,60.42,259000.0,41.9952,42.023,41.898,41.9535,259000.0
2010-08-11 10:10:00,60.42,60.42,60.17,60.18,267800.0,41.9535,41.9535,41.7799,41.7869,267800.0
2010-08-11 10:20:00,60.18,60.38,60.17,60.25,139200.0,41.7869,41.9258,41.7799,41.8355,139200.0
2010-08-11 10:30:00,60.25,60.34,60.06,60.16,241000.0,41.8355,41.898,41.7036,41.773,241000.0
2010-08-11 10:40:00,60.16,60.21,59.91,59.99,796100.0,41.773,41.8077,41.5994,41.655,796100.0
2010-08-11 10:50:00,59.97,60.02,59.83,59.97,680200.0,41.6411,41.6758,41.5439,41.6411,680200.0
2010-08-11 11:00:00,59.96,60.0,59.85,59.85,199400.0,41.6341,41.6619,41.5578,41.5578,199400.0
2010-08-11 11:10:00,59.85,59.95,59.7,59.74,388100.0,41.5578,41.6272,41.4536,41.4814,388100.0
2010-08-11 11:20:00,59.75,60.03,59.66,59.98,404900.0,41.4883,41.6827,41.4258,41.648,404900.0
2010-08-11 11:30:00,59.98,60.05,59.95,60.04,107300.0,41.648,41.6966,41.6272,41.6897,107300.0
2010-08-11 11:40:00,60.04,60.1,59.91,60.09,81300.0,41.6897,41.7313,41.5994,41.7244,81300.0
2010-08-11 11:50:00,60.08,60.11,59.98,60.0,68100.0,41.7175,41.7383,41.648,41.6619,68100.0
2010-08-11 12:00:00,59.99,60.02,59.91,60.01,110800.0,41.655,41.6758,41.5994,41.6688,110800.0
2010-08-11 12:10:00,60.01,60.1,59.96,59.96,91400.0,41.6688,41.7313,41.6341,41.6341,91400.0
2010-08-11 12:20:00,59.95,60.03,59.9,59.9,107800.0,41.6272,41.6827,41.5925,41.5925,107800.0
2010-08-11 12:30:00,59.9,59.94,59.81,59.84,96200.0,41.5925,41.6202,41.53,41.5508,96200.0
2010-08-11 12:40:00,59.83,59.85,59.67,59.68,115100.0,41.5439,41.5578,41.4328,41.4397,115100.0
2010-08-11 12:50:00,59.68,59.76,59.63,59.74,78700.0,41.4397,41.4953,41.405,41.4814,78700.0
2010-08-11 13:00:00,59.74,59.99,59.73,59.94,108400.0,41.4814,41.655,41.4744,41.6202,108400.0
2010-08-11 13:10:00,59.93,60.07,59.89,60.07,92200.0,41.6133,41.7105,41.5855,41.7105,92200.0
2010-08-11 13:20:00,60.07,60.07,59.94,60.05,88700.0,41.7105,41.7105,41.6202,41.6966,88700.0
2010-08-11 13:30:00,60.05,60.06,59.94,59.96,62000.0,41.6966,41.7036,41.6202,41.6341,62000.0
2010-08-11 13:40:00,59.97,60.04,59.89,59.97,109200.0,41.6411,41.6897,41.5855,41.6411,109200.0
2010-08-11 13:50:00,59.97,60.05,59.92,60.0,109400.0,41.6411,41.6966,41.6064,41.6619,109400.0
2010-08-11 14:00:00,59.99,60.18,59.99,60.04,164600.0,41.655,41.7869,41.655,41.6897,164600.0
2010-08-11 14:10:00,60.05,60.09,59.98,60.08,76900.0,41.6966,41.7244,41.648,41.7175,76900.0
2010-08-11 14:20:00,60.08,60.18,60.03,60.12,90100.0,41.7175,41.7869,41.6827,41.7452,90100.0
2010-08-11 14:30:00,60.13,60.16,60.01,60.05,100500.0,41.7522,41.773,41.6688,41.6966,100500.0
2010-08-11 14:40:00,60.06,60.1,59.94,59.99,108300.0,41.7036,41.7313,41.6202,41.655,108300.0
2010-08-11 14:50:00,59.99,59.99,59.76,59.92,140400.0,41.655,41.655,41.4953,41.6064,140400.0
2010-08-11 15:00:00,59.94,60.0,59.88,59.94,143600.0,41.6202,41.6619,41.5786,41.6202,143600.0
2010-08-11 15:10:00,59.94,59.99,59.79,59.84,194800.0,41.6202,41.655,41.5161,41.5508,194800.0
2010-08-11 15:20:00,59.83,59.97,59.8,59.93,196100.0,41.5439,41.6411,41.523,41.6133,196100.0
2010-08-11 15:30:00,59.93,60.12,59.93,60.06,376500.0,41.6133,41.7452,41.6133,41.7036,376500.0
2010-08-11 15:40:00,60.07,60.11,59.95,60.06,451800.0,41.7105,41.7383,41.6272,41.7036,451800.0
2010-08-11 15:50:00,60.06,60.23,60.01,60.15,791600.0,41.7036,41.8216,41.6688,41.7661,791600.0
2010-08-12 09:30:00,58.73,59.33,58.63,58.81,415500.0,40.7801,41.1967,40.7106,40.8356,415500.0
2010-08-12 09:40:00,58.82,59.16,58.72,58.97,353900.0,40.8426,41.0786,40.7731,40.9467,353900.0
2010-08-12 09:50:00,58.98,59.25,58.8,59.15,754800.0,40.9537,41.1411,40.8287,41.0717,754800.0
2010-08-12 10:00:00,59.15,59.67,59.12,59.62,262800.0,41.0717,41.4328,41.0509,41.398,262800.0
2010-08-12 10:10:00,59.62,59.76,59.45,59.46,296800.0,41.398,41.4953,41.28,41.2869,296800.0
2010-08-12 10:20:00,59.46,59.49,59.2,59.2,419100.0,41.2869,41.3078,41.1064,41.1064,419100.0
2010-08-12 10:30:00,59.2,59.45,59.15,59.4,116700.0,41.1064,41.28,41.0717,41.2453,116700.0
2010-08-12 10:40:00,59.42,59.67,59.38,59.61,96500.0,41.2592,41.4328,41.2314,41.3911,96500.0
2010-08-12 10:50:00,59.59,59.7,59.49,59.54,366600.0,41.3772,41.4536,41.3078,41.3425,366600.0
2010-08-12 11:00:00,59.53,59.58,59.34,59.34,115700.0,41.3356,41.3703,41.2036,41.2036,115700.0
2010-08-12 11:10:00,59.35,59.6,59.28,59.59,92700.0,41.2106,41.3842,41.162,41.3772,92700.0
2010-08-12 11:20:00,59.6,59.82,59.55,59.8,76800.0,41.3842,41.5369,41.3494,41.523,76800.0
2010-08-12 11:30:00,59.81,59.88,59.77,59.83,119000.0,41.53,41.5786,41.5022,41.5439,119000.0
2010-08-12 11:40:00,59.84,59.89,59.71,59.77,60400.0,41.5508,41.5855,41.4605,41.5022,60400.0
2010-08-12 11:50:00,59.77,59.83,59.63,59.63,47900.0,41.5022,41.5439,41.405,41.405,47900.0
2010-08-12 12:00:00,59.63,59.63,59.48,59.5,118100.0,41.405,41.405,41.3008,41.3147,118100.0
2010-08-12 12:10:00,59.5,59.61,59.48,59.52,245500.0,41.3147,41.3911,41.3008,41.3286,245500.0
2010-08-12 12:20:00,59.52,59.54,59.36,59.37,99300.0,41.3286,41.3425,41.2175,41.2245,99300.0
2010-08-12 12:30:00,59.37,59.51,59.35,59.5,99000.0,41.2245,41.3217,41.2106,41.3147,99000.0
2010-08-12 12:40:00,59.49,59.58,59.41,59.47,96100.0,41.3078,41.3703,41.2522,41.2939,96100.0
2010-08-12 12:50:00,59.47,59.6,59.4,59.49,99700.0,41.2939,41.3842,41.2453,41.3078,99700.0
2010-08-12 13:00:00,59.5,59.57,59.37,59.37,87000.0,41.3147,41.3633,41.2245,41.2245,87000.0
2010-08-12 13:10:00,59.37,59.46,59.35,59.44,105200.0,41.2245,41.2869,41.2106,41.2731,105200.0
2010-08-12 13:20:00,59.45,59.46,59.19,59.25,136900.0,41.28,41.2869,41.0995,41.1411,136900.0
2010-08-12 13:30:00,59.26,59.33,59.16,59.21,87500.0,41.1481,41.1967,41.0786,41.1134,87500.0
2010-08-12 13:40:00,59.22,59.22,59.0,59.01,149700.0,41.1203,41.1203,40.9675,40.9745,149700.0
2010-08-12 13:50:00,59.0,59.02,58.9,58.93,120300.0,40.9675,40.9814,40.8981,40.9189,120300.0
2010-08-12 14:00:00,58.92,59.16,58.91,59.15,91700.0,40.912,41.0786,40.905,41.0717,91700.0
2010-08-12 14:10:00,59.15,59.19,59.03,59.04,68900.0,41.0717,41.0995,40.9884,40.9953,68900.0
2010-08-12 14:20:00,59.05,59.08,58.96,59.01,107800.0,41.0023,41.0231,40.9398,40.9745,107800.0
2010-08-12 14:30:00,59.0,59.08,58.87,58.95,113600.0,40.9675,41.0231,40.8773,40.9328,113600.0
2010-08-12 14:40:00,58.95,59.01,58.89,58.96,137900.0,40.9328,40.9745,40.8912,40.9398,137900.0
2010-08-12 14:50:00,58.97,59.11,58.9,59.04,94400.0,40.9467,41.0439,40.8981,40.9953,94400.0
2010-08-12 15:00:00,59.05,59.34,59.01,59.34,147200.0,41.0023,41.2036,40.9745,41.2036,147200.0
2010-08-12 15:10:00,59.34,59.44,59.25,59.25,159300.0,41.2036,41.2731,41.1411,41.1411,159300.0
2010-08-12 15:20:00,59.26,59.39,59.24,59.3,127900.0,41.1481,41.2383,41.1342,41.1758,127900.0
2010-08-12 15:30:00,59.29,59.44,59.28,59.31,184600.0,41.1689,41.2731,41.162,41.1828,184600.0
2010-08-12 15:40:00,59.31,59.36,59.05,59.34,300800.0,41.1828,41.2175,41.0023,41.2036,300800.0
2010-08-12 15:50:00,59.34,59.37,59.2,59.25,620600.0,41.2036,41.2245,41.1064,41.1411,620600.0
2010-08-13 09:30:00,59.0,59.84,58.91,59.45,213700.0,40.9675,41.5508,40.905,41.28,213700.0
2010-08-13 09:40:00,59.45,59.79,59.34,59.42,179200.0,41.28,41.5161,41.2036,41.2592,179200.0
2010-08-13 09:50:00,59.43,59.74,59.17,59.66,360000.0,41.2661,41.4814,41.0856,41.4258,360000.0
2010-08-13 10:00:00,59.64,59.68,59.44,59.49,112200.0,41.4119,41.4397,41.2731,41.3078,112200.0
2010-08-13 10:10:00,59.48,59.53,59.34,59.35,168200.0,41.3008,41.3356,41.2036,41.2106,168200.0
2010-08-13 10:20:00,59.35,59.36,59.11,59.26,93300.0,41.2106,41.2175,41.0439,41.1481,93300.0
2010-08-13 10:30:00,59.27,59.39,59.17,59.39,139700.0,41.155,41.2383,41.0856,41.2383,139700.0
2010-08-13 10:40:00,59.39,59.39,59.06,59.06,154400.0,41.2383,41.2383,41.0092,41.0092,154400.0
2010-08-13 10:50:00,59.07,59.12,58.97,59.05,191700.0,41.0161,41.0509,40.9467,41.0023,191700.0
2010-08-13 11:00:00,59.05,59.23,59.01,59.22,88500.0,41.0023,41.1272,40.9745,41.1203,88500.0
2010-08-13 11:10:00,59.2,59.2,59.07,59.09,73000.0,41.1064,41.1064,41.0161,41.03,73000.0
2010-08-13 11:20:00,59.1,59.15,59.02,59.08,65100.0,41.037,41.0717,40.9814,41.0231,65100.0
2010-08-13 11:30:00,59.08,59.12,58.85,58.9,108100.0,41.0231,41.0509,40.8634,40.8981,108100.0
2010-08-13 11:40:00,58.89,59.03,58.88,59.01,70600.0,40.8912,40.9884,40.8842,40.9745,70600.0
2010-08-13 11:50:00,59.01,59.06,58.92,59.04,56200.0,40.9745,41.0092,40.912,40.9953,56200.0
2010-08-13 12:00:00,59.05,59.16,59.02,59.14,67400.0,41.0023,41.0786,40.9814,41.0648,67400.0
2010-08-13 12:10:00,59.15,59.19,59.06,59.11,52900.0,41.0717,41.0995,41.0092,41.0439,52900.0
2010-08-13 12:20:00,59.1,59.19,59.07,59.18,38700.0,41.037,41.0995,41.0161,41.0925,38700.0
2010-08-13 12:30:00,59.19,59.19,59.1,59.13,50300.0,41.0995,41.0995,41.037,41.0578,50300.0
2010-08-13 12:40:00,59.12,59.2,59.07,59.19,44200.0,41.0509,41.1064,41.0161,41.0995,44200.0
2010-08-13 12:50:00,59.19,59.21,59.04,59.05,132600.0,41.0995,41.1134,40.9953,41.0023,132600.0
2010-08-13 13:00:00,59.05,59.11,59.01,59.02,64900.0,41.0023,41.0439,40.9745,40.9814,64900.0
2010-08-13 13:10:00,59.03,59.19,59.02,59.16,51400.0,40.9884,41.0995,40.9814,41.0786,51400.0
2010-08-13 13:20:00,59.17,59.17,59.01,59.1,66100.0,41.0856,41.0856,40.9745,41.037,66100.0
2010-08-13 13:30:00,59.12,59.12,58.95,58.98,109800.0,41.0509,41.0509,40.9328,40.9537,109800.0
2010-08-13 13:40:00,58.98,59.01,58.93,58.97,169200.0,40.9537,40.9745,40.9189,40.9467,169200.0
2010-08-13 13:50:00,58.96,59.03,58.91,58.93,63900.0,40.9398,40.9884,40.905,40.9189,63900.0
2010-08-13 14:00:00,58.93,58.98,58.9,58.92,69400.0,40.9189,40.9537,40.8981,40.912,69400.0
2010-08-13 14:10:00,58.92,58.93,58.86,58.89,63600.0,40.912,40.9189,40.8703,40.8912,63600.0
2010-08-13 14:20:00,58.89,58.92,58.8,58.91,79700.0,40.8912,40.912,40.8287,40.905,79700.0
2010-08-13 14:30:00,58.91,58.96,58.75,58.78,144500.0,40.905,40.9398,40.7939,40.8148,144500.0
2010-08-13 14:40:00,58.8,58.86,58.76,58.78,115600.0,40.8287,40.8703,40.8009,40.8148,115600.0
2010-08-13 14:50:00,58.77,58.82,58.72,58.77,101600.0,40.8078,40.8426,40.7731,40.8078,101600.0
2010-08-13 15:00:00,58.78,58.89,58.73,58.89,120100.0,40.8148,40.8912,40.7801,40.8912,120100.0
2010-08-13 15:10:00,58.88,58.93,58.82,58.92,116400.0,40.8842,40.9189,40.8426,40.912,116400.0
2010-08-13 15:20:00,58.92,59.0,58.86,58.89,134000.0,40.912,40.9675,40.8703,40.8912,134000.0
2010-08-13 15:30:00,58.88,59.01,58.84,58.97,193400.0,40.8842,40.9745,40.8564,40.9467,193400.0
2010-08-13 15:40:00,58.97,59.01,58.75,58.78,300500.0,40.9467,40.9745,40.7939,40.8148,300500.0
2010-08-13 15:50:00,58.78,58.92,58.74,58.79,517400.0,40.8148,40.912,40.787,40.8217,517400.0
2010-08-16 09:30:00,58.51,59.16,58.4,59.15,633200.0,40.6273,41.0786,40.5509,41.0717,633200.0
2010-08-16 09:40:00,59.15,59.36,59.01,59.07,295700.0,41.0717,41.2175,40.9745,41.0161,295700.0
2010-08-16 09:50:00,59.07,59.15,58.9,58.94,209700.0,41.0161,41.0717,40.8981,40.9259,209700.0
2010-08-16 10:00:00,58.94,59.32,58.87,59.23,280400.0,40.9259,41.1897,40.8773,41.1272,280400.0
2010-08-16 10:10:00,59.25,59.57,59.22,59.55,255800.0,41.1411,41.3633,41.1203,41.3494,255800.0
2010-08-16 10:20:00,59.55,59.65,59.4,59.47,195000.0,41.3494,41.4189,41.2453,41.2939,195000.0
2010-08-16 10:30:00,59.47,59.56,59.41,59.53,116700.0,41.2939,41.3564,41.2522,41.3356,116700.0
2010-08-16 10:40:00,59.54,59.58,59.4,59.49,80800.0,41.3425,41.3703,41.2453,41.3078,80800.0
2010-08-16 10:50:00,59.48,59.55,59.36,59.51,74500.0,41.3008,41.3494,41.2175,41.3217,74500.0
2010-08-16 11:00:00,59.5,59.51,59.31,59.34,160200.0,41.3147,41.3217,41.1828,41.2036,160200.0
2010-08-16 11:10:00,59.35,59.41,59.3,59.35,74500.0,41.2106,41.2522,41.1758,41.2106,74500.0
2010-08-16 11:20:00,59.35,59.37,59.26,59.29,79600.0,41.2106,41.2245,41.1481,41.1689,79600.0
2010-08-16 11:30:00,59.3,59.55,59.28,59.52,77300.0,41.1758,41.3494,41.162,41.3286,77300.0
2010-08-16 11:40:00,59.51,59.56,59.43,59.47,99100.0,41.3217,41.3564,41.2661,41.2939,99100.0
2010-08-16 11:50:00,59.46,59.55,59.45,59.46,78000.0,41.2869,41.3494,41.28,41.2869,78000.0
2010-08-16 12:00:00,59.47,59.59,59.44,59.56,96900.0,41.2939,41.3772,41.2731,41.3564,96900.0
2010-08-16 12:10:00,59.56,59.59,59.49,59.58,71100.0,41.3564,41.3772,41.3078,41.3703,71100.0
2010-08-16 12:20:00,59.59,59.7,59.56,59.7,79500.0,41.3772,41.4536,41.3564,41.4536,79500.0
2010-08-16 12:30:00,59.71,59.75,59.62,59.7,100500.0,41.4605,41.4883,41.398,41.4536,100500.0
2010-08-16 12:40:00,59.69,59.7,59.61,59.62,95500.0,41.4467,41.4536,41.3911,41.398,95500.0
2010-08-16 12:50:00,59.62,59.71,59.58,59.71,177600.0,41.398,41.4605,41.3703,41.4605,177600.0
2010-08-16 13:00:00,59.71,59.72,59.61,59.7,113000.0,41.4605,41.4675,41.3911,41.4536,113000.0
2010-08-16 13:10:00,59.7,59.79,59.68,59.77,83400.0,41.4536,41.5161,41.4397,41.5022,83400.0
2010-08-16 13:20:00,59.77,59.82,59.68,59.77,106200.0,41.5022,41.5369,41.4397,41.5022,106200.0
2010-08-16 13:30:00,59.76,59.83,59.7,59.73,90200.0,41.4953,41.5439,41.4536,41.4744,90200.0
2010-08-16 13:40:00,59.72,59.75,59.65,59.67,43900.0,41.4675,41.4883,41.4189,41.4328,43900.0
2010-08-16 13:50:00,59.67,59.67,59.57,59.61,61500.0,41.4328,41.4328,41.3633,41.3911,61500.0
2010-08-16 14:00:00,59.61,59.69,59.52,59.52,115400.0,41.3911,41.4467,41.3286,41.3286,115400.0
2010-08-16 14:10:00,59.52,59.52,59.4,59.49,122400.0,41.3286,41.3286,41.2453,41.3078,122400.0
2010-08-16 14:20:00,59.5,59.57,59.46,59.48,74000.0,41.3147,41.3633,41.2869,41.3008,74000.0
2010-08-16 14:30:00,59.49,59.54,59.4,59.42,91700.0,41.3078,41.3425,41.2453,41.2592,91700.0
2010-08-16 14:40:00,59.42,59.55,59.35,59.5,127800.0,41.2592,41.3494,41.2106,41.3147,127800.0
2010-08-16 14:50:00,59.49,59.49,59.21,59.24,154400.0,41.3078,41.3078,41.1134,41.1342,154400.0
2010-08-16 15:00:00,59.23,59.4,59.21,59.35,114600.0,41.1272,41.2453,41.1134,41.2106,114600.0
2010-08-16 15:10:00,59.33,59.34,59.21,59.33,92000.0,41.1967,41.2036,41.1134,41.1967,92000.0
2010-08-16 15:20:00,59.33,59.35,59.19,59.31,189000.0,41.1967,41.2106,41.0995,41.1828,189000.0
2010-08-16 15:30:00,59.3,59.46,59.25,59.35,158500.0,41.1758,41.2869,41.1411,41.2106,158500.0
2010-08-16 15:40:00,59.35,59.49,59.32,59.38,226400.0,41.2106,41.3078,41.1897,41.2314,226400.0
2010-08-16 15:50:00,59.38,59.47,59.33,59.39,312300.0,41.2314,41.2939,41.1967,41.2383,312300.0
2010-08-17 09:30:00,60.0,60.15,59.64,59.91,201800.0,41.6619,41.7661,41.4119,41.5994,201800.0
2010-08-17 09:40:00,59.91,60.0,59.68,59.8,154300.0,41.5994,41.6619,41.4397,41.523,154300.0
2010-08-17 09:50:00,59.79,59.98,59.75,59.89,177000.0,41.5161,41.648,41.4883,41.5855,177000.0
2010-08-17 10:00:00,59.9,60.05,59.84,60.0,279400.0,41.5925,41.6966,41.5508,41.6619,279400.0
2010-08-17 10:10:00,60.02,60.09,59.84,59.91,242000.0,41.6758,41.7244,41.5508,41.5994,242000.0
2010-08-17 10:20:00,59.9,60.06,59.79,59.92,132900.0,41.5925,41.7036,41.5161,41.6064,132900.0
2010-08-17 10:30:00,59.93,59.93,59.76,59.89,129500.0,41.6133,41.6133,41.4953,41.5855,129500.0
2010-08-17 10:40:00,59.9,60.14,59.89,60.14,126300.0,41.5925,41.7591,41.5855,41.7591,126300.0
2010-08-17 10:50:00,60.13,60.3,60.13,60.14,142400.0,41.7522,41.8702,41.7522,41.7591,142400.0
2010-08-17 11:00:00,60.14,60.38,60.14,60.31,189500.0,41.7591,41.9258,41.7591,41.8772,189500.0
2010-08-17 11:10:00,60.3,60.37,60.21,60.23,149900.0,41.8702,41.9188,41.8077,41.8216,149900.0
2010-08-17 11:20:00,60.23,60.34,60.19,60.27,64100.0,41.8216,41.898,41.7938,41.8494,64100.0
2010-08-17 11:30:00,60.26,60.39,60.19,60.39,215300.0,41.8424,41.9327,41.7938,41.9327,215300.0
2010-08-17 11:40:00,60.39,60.49,60.31,60.44,66200.0,41.9327,42.0021,41.8772,41.9674,66200.0
2010-08-17 11:50:00,60.43,60.49,60.4,60.44,40800.0,41.9605,42.0021,41.9397,41.9674,40800.0
2010-08-17 12:00:00,60.46,60.48,60.42,60.45,63200.0,41.9813,41.9952,41.9535,41.9744,63200.0
2010-08-17 12:10:00,60.45,60.54,60.4,60.47,169000.0,41.9744,42.0369,41.9397,41.9883,169000.0
2010-08-17 12:20:00,60.46,60.58,60.42,60.58,97800.0,41.9813,42.0646,41.9535,42.0646,97800.0
2010-08-17 12:30:00,60.57,60.74,60.56,60.74,78200.0,42.0577,42.1757,42.0507,42.1757,78200.0
2010-08-17 12:40:00,60.74,60.79,60.7,60.78,58900.0,42.1757,42.2105,42.148,42.2035,58900.0
2010-08-17 12:50:00,60.79,60.79,60.71,60.75,48900.0,42.2105,42.2105,42.1549,42.1827,48900.0
2010-08-17 13:00:00,60.75,60.78,60.67,60.74,62900.0,42.1827,42.2035,42.1271,42.1757,62900.0
2010-08-17 13:10:00,60.75,60.89,60.75,60.88,95400.0,42.1827,42.2799,42.1827,42.2729,95400.0
2010-08-17 13:20:00,60.88,60.96,60.87,60.95,70200.0,42.2729,42.3285,42.266,42.3216,70200.0
2010-08-17 13:30:00,60.95,60.99,60.78,60.83,146600.0,42.3216,42.3493,42.2035,42.2382,146600.0
2010-08-17 13:40:00,60.83,60.84,60.69,60.78,56900.0,42.2382,42.2452,42.141,42.2035,56900.0
2010-08-17 13:50:00,60.77,60.78,60.61,60.7,144100.0,42.1966,42.2035,42.0855,42.148,144100.0
2010-08-17 14:00:00,60.7,60.8,60.69,60.75,70200.0,42.148,42.2174,42.141,42.1827,70200.0
2010-08-17 14:10:00,60.75,60.83,60.66,60.68,71500.0,42.1827,42.2382,42.1202,42.1341,71500.0
2010-08-17 14:20:00,60.67,60.82,60.66,60.77,74700.0,42.1271,42.2313,42.1202,42.1966,74700.0
2010-08-17 14:30:00,60.78,60.82,60.71,60.71,45100.0,42.2035,42.2313,42.1549,42.1549,45100.0
2010-08-17 14:40:00,60.71,60.76,60.68,60.69,57600.0,42.1549,42.1896,42.1341,42.141,57600.0
2010-08-17 14:50:00,60.69,60.82,60.66,60.71,110300.0,42.141,42.2313,42.1202,42.1549,110300.0
2010-08-17 15:00:00,60.71,60.72,60.46,60.51,267500.0,42.1549,42.1618,41.9813,42.016,267500.0
2010-08-17 15:10:00,60.52,60.57,60.38,60.5,126300.0,42.023,42.0577,41.9258,42.0091,126300.0
2010-08-17 15:20:00,60.5,60.58,60.49,60.57,181900.0,42.0091,42.0646,42.0021,42.0577,181900.0
2010-08-17 15:30:00,60.56,60.57,60.43,60.49,142400.0,42.0507,42.0577,41.9605,42.0021,142400.0
2010-08-17 15:40:00,60.5,60.53,60.35,60.42,214000.0,42.0091,42.0299,41.9049,41.9535,214000.0
2010-08-17 15:50:00,60.43,60.47,60.23,60.35,486900.0,41.9605,41.9883,41.8216,41.9049,486900.0
2010-08-18 09:30:00,59.98,60.17,59.33,59.5,235200.0,41.648,41.7799,41.1967,41.3147,235200.0
2010-08-18 09:40:00,59.5,59.59,59.13,59.16,216400.0,41.3147,41.3772,41.0578,41.0786,216400.0
2010-08-18 09:50:00,59.16,59.18,59.03,59.08,242900.0,41.0786,41.0925,40.9884,41.0231,242900.0
2010-08-18 10:00:00,59.08,59.36,59.03,59.25,347300.0,41.0231,41.2175,40.9884,41.1411,347300.0
2010-08-18 10:10:00,59.22,59.32,59.0,59.01,280400.0,41.1203,41.1897,40.9675,40.9745,280400.0
2010-08-18 10:20:00,59.0,59.05,58.74,58.75,211800.0,40.9675,41.0023,40.787,40.7939,211800.0
2010-08-18 10:30:00,58.76,59.15,58.72,59.05,336400.0,40.8009,41.0717,40.7731,41.0023,336400.0
2010-08-18 10:40:00,59.04,59.05,58.8,58.81,151100.0,40.9953,41.0023,40.8287,40.8356,151100.0
2010-08-18 10:50:00,58.8,58.86,58.74,58.86,133000.0,40.8287,40.8703,40.787,40.8703,133000.0
2010-08-18 11:00:00,58.87,59.03,58.76,59.0,196200.0,40.8773,40.9884,40.8009,40.9675,196200.0
2010-08-18 11:10:00,59.01,59.26,59.0,59.14,308100.0,40.9745,41.1481,40.9675,41.0648,308100.0
2010-08-18 11:20:00,59.14,59.19,58.97,58.97,159600.0,41.0648,41.0995,40.9467,40.9467,159600.0
2010-08-18 11:30:00,58.99,59.12,58.97,59.09,72800.0,40.9606,41.0509,40.9467,41.03,72800.0
2010-08-18 11:40:00,59.1,59.29,58.95,59.21,133100.0,41.037,41.1689,40.9328,41.1134,133100.0
2010-08-18 11:50:00,59.21,59.22,59.06,59.08,115900.0,41.1134,41.1203,41.0092,41.0231,115900.0
2010-08-18 12:00:00,59.09,59.15,58.94,58.95,83800.0,41.03,41.0717,40.9259,40.9328,83800.0
2010-08-18 12:10:00,58.96,59.04,58.95,59.03,81900.0,40.9398,40.9953,40.9328,40.9884,81900.0
2010-08-18 12:20:00,59.01,59.2,59.01,59.2,165900.0,40.9745,41.1064,40.9745,41.1064,165900.0
2010-08-18 12:30:00,59.19,59.26,59.16,59.2,135200.0,41.0995,41.1481,41.0786,41.1064,135200.0
2010-08-18 12:40:00,59.19,59.33,59.16,59.32,60700.0,41.0995,41.1967,41.0786,41.1897,60700.0
2010-08-18 12:50:00,59.33,59.58,59.29,59.53,150900.0,41.1967,41.3703,41.1689,41.3356,150900.0
2010-08-18 13:00:00,59.53,59.66,59.48,59.62,115300.0,41.3356,41.4258,41.3008,41.398,115300.0
2010-08-18 13:10:00,59.63,59.74,59.61,59.63,87900.0,41.405,41.4814,41.3911,41.405,87900.0
2010-08-18 13:20:00,59.63,59.63,59.52,59.53,67300.0,41.405,41.405,41.3286,41.3356,67300.0
2010-08-18 13:30:00,59.54,59.67,59.48,59.48,72400.0,41.3425,41.4328,41.3008,41.3008,72400.0
2010-08-18 13:40:00,59.48,59.53,59.47,59.51,113400.0,41.3008,41.3356,41.2939,41.3217,113400.0
2010-08-18 13:50:00,59.5,59.52,59.43,59.51,119400.0,41.3147,41.3286,41.2661,41.3217,119400.0
2010-08-18 14:00:00,59.51,59.54,59.34,59.4,292400.0,41.3217,41.3425,41.2036,41.2453,292400.0
2010-08-18 14:10:00,59.39,59.43,59.31,59.32,201700.0,41.2383,41.2661,41.1828,41.1897,201700.0
2010-08-18 14:20:00,59.32,59.41,59.3,59.37,113000.0,41.1897,41.2522,41.1758,41.2245,113000.0
2010-08-18 14:30:00,59.37,59.38,59.27,59.35,115200.0,41.2245,41.2314,41.155,41.2106,115200.0
2010-08-18 14:40:00,59.35,59.38,59.29,59.35,169000.0,41.2106,41.2314,41.1689,41.2106,169000.0
2010-08-18 14:50:00,59.35,59.41,59.3,59.33,131400.0,41.2106,41.2522,41.1758,41.1967,131400.0
2010-08-18 15:00:00,59.34,59.41,59.24,59.28,210900.0,41.2036,41.2522,41.1342,41.162,210900.0
2010-08-18 15:10:00,59.29,59.36,59.2,59.29,222000.0,41.1689,41.2175,41.1064,41.1689,222000.0
2010-08-18 15:20:00,59.31,59.31,59.19,59.25,260800.0,41.1828,41.1828,41.0995,41.1411,260800.0
2010-08-18 15:30:00,59.25,59.42,59.19,59.22,419500.0,41.1411,41.2592,41.0995,41.1203,419500.0
2010-08-18 15:40:00,59.23,59.24,59.11,59.19,487300.0,41.1272,41.1342,41.0439,41.0995,487300.0
2010-08-18 15:50:00,59.2,59.29,59.17,59.21,713000.0,41.1064,41.1689,41.0856,41.1134,713000.0
2010-08-19 09:30:00,59.05,59.15,58.82,58.89,169300.0,41.0023,41.0717,40.8426,40.8912,169300.0
2010-08-19 09:40:00,58.9,59.06,58.62,58.72,170500.0,40.8981,41.0092,40.7037,40.7731,170500.0
2010-08-19 09:50:00,58.73,58.73,58.46,58.57,157700.0,40.7801,40.7801,40.5926,40.669,157700.0
2010-08-19 10:00:00,58.55,58.55,57.89,58.08,464900.0,40.6551,40.6551,40.1968,40.3287,464900.0
2010-08-19 10:10:00,58.08,58.2,58.02,58.19,225000.0,40.3287,40.412,40.2871,40.4051,225000.0
2010-08-19 10:20:00,58.19,58.21,58.0,58.05,206400.0,40.4051,40.419,40.2732,40.3079,206400.0
2010-08-19 10:30:00,58.07,58.23,57.95,57.97,215700.0,40.3218,40.4329,40.2385,40.2523,215700.0
2010-08-19 10:40:00,57.99,58.31,57.82,58.3,273700.0,40.2662,40.4884,40.1482,40.4815,273700.0
2010-08-19 10:50:00,58.3,58.32,58.0,58.03,278300.0,40.4815,40.4954,40.2732,40.294,278300.0
2010-08-19 11:00:00,58.02,58.09,57.88,58.0,247800.0,40.2871,40.3357,40.1899,40.2732,247800.0
2010-08-19 11:10:00,58.01,58.09,57.93,58.04,132900.0,40.2801,40.3357,40.2246,40.3009,132900.0
2010-08-19 11:20:00,58.03,58.27,57.9,57.91,153800.0,40.294,40.4607,40.2037,40.2107,153800.0
2010-08-19 11:30:00,57.91,58.0,57.67,57.73,220300.0,40.2107,40.2732,40.044,40.0857,220300.0
2010-08-19 11:40:00,57.72,57.76,57.5,57.55,218800.0,40.0788,40.1065,39.926,39.9607,218800.0
2010-08-19 11:50:00,57.55,57.64,57.42,57.58,211400.0,39.9607,40.0232,39.8704,39.9815,211400.0
2010-08-19 12:00:00,57.57,57.61,57.51,57.61,248700.0,39.9746,40.0024,39.9329,40.0024,248700.0
2010-08-19 12:10:00,57.61,57.61,57.45,57.6,149500.0,40.0024,40.0024,39.8913,39.9954,149500.0
2010-08-19 12:20:00,57.6,57.77,57.58,57.61,122800.0,39.9954,40.1135,39.9815,40.0024,122800.0
2010-08-19 12:30:00,57.61,57.84,57.6,57.8,147600.0,40.0024,40.1621,39.9954,40.1343,147600.0
2010-08-19 12:40:00,57.8,57.86,57.65,57.65,148500.0,40.1343,40.176,40.0301,40.0301,148500.0
2010-08-19 12:50:00,57.65,57.66,57.53,57.65,73000.0,40.0301,40.0371,39.9468,40.0301,73000.0
2010-08-19 13:00:00,57.67,57.77,57.61,57.64,100000.0,40.044,40.1135,40.0024,40.0232,100000.0
2010-08-19 13:10:00,57.64,57.78,57.61,57.75,94700.0,40.0232,40.1204,40.0024,40.0996,94700.0
2010-08-19 13:20:00,57.75,57.78,57.64,57.64,74800.0,40.0996,40.1204,40.0232,40.0232,74800.0
2010-08-19 13:30:00,57.65,57.75,57.62,57.69,66400.0,40.0301,40.0996,40.0093,40.0579,66400.0
2010-08-19 13:40:00,57.69,57.69,57.58,57.61,63300.0,40.0579,40.0579,39.9815,40.0024,63300.0
2010-08-19 13:50:00,57.62,57.66,57.49,57.52,183000.0,40.0093,40.0371,39.919,39.9399,183000.0
2010-08-19 14:00:00,57.53,57.53,57.37,57.46,202700.0,39.9468,39.9468,39.8357,39.8982,202700.0
2010-08-19 14:10:00,57.46,57.58,57.46,57.48,115600.0,39.8982,39.9815,39.8982,39.9121,115600.0
2010-08-19 14:20:00,57.48,57.61,57.47,57.61,110700.0,39.9121,40.0024,39.9052,40.0024,110700.0
2010-08-19 14:30:00,57.62,57.83,57.62,57.72,204300.0,40.0093,40.1551,40.0093,40.0788,204300.0
2010-08-19 14:40:00,57.72,57.76,57.64,57.75,161800.0,40.0788,40.1065,40.0232,40.0996,161800.0
2010-08-19 14:50:00,57.74,57.82,57.65,57.65,103600.0,40.0926,40.1482,40.0301,40.0301,103600.0
2010-08-19 15:00:00,57.65,57.76,57.61,57.76,123000.0,40.0301,40.1065,40.0024,40.1065,123000.0
2010-08-19 15:10:00,57.76,58.06,57.75,57.96,158600.0,40.1065,40.3148,40.0996,40.2454,158600.0
2010-08-19 15:20:00,57.96,58.02,57.85,57.85,144600.0,40.2454,40.2871,40.169,40.169,144600.0
2010-08-19 15:30:00,57.86,57.95,57.78,57.83,199800.0,40.176,40.2385,40.1204,40.1551,199800.0
2010-08-19 15:40:00,57.82,57.91,57.73,57.85,369900.0,40.1482,40.2107,40.0857,40.169,369900.0
2010-08-19 15:50:00,57.86,57.93,57.77,57.78,822300.0,40.176,40.2246,40.1135,40.1204,822300.0
2010-08-20 09:30:00,57.15,57.43,57.02,57.23,1527300.0,39.683,39.8774,39.5927,39.7385,1527300.0
2010-08-20 09:40:00,57.21,57.25,56.56,56.63,461000.0,39.7246,39.7524,39.2733,39.3219,461000.0
2010-08-20 09:50:00,56.65,56.76,56.52,56.63,205100.0,39.3358,39.4122,39.2455,39.3219,205100.0
2010-08-20 10:00:00,56.63,56.9,56.6,56.74,219200.0,39.3219,39.5094,39.3011,39.3983,219200.0
2010-08-20 10:10:00,56.73,56.78,56.52,56.62,132400.0,39.3913,39.426,39.2455,39.315,132400.0
2010-08-20 10:20:00,56.6,56.67,56.44,56.53,156400.0,39.3011,39.3497,39.19,39.2525,156400.0
2010-08-20 10:30:00,56.53,56.72,56.5,56.65,129600.0,39.2525,39.3844,39.2316,39.3358,129600.0
2010-08-20 10:40:00,56.65,56.81,56.61,56.62,177500.0,39.3358,39.4469,39.308,39.315,177500.0
2010-08-20 10:50:00,56.61,56.61,56.45,56.48,116100.0,39.308,39.308,39.1969,39.2177,116100.0
2010-08-20 11:00:00,56.48,56.5,56.38,56.42,173500.0,39.2177,39.2316,39.1483,39.1761,173500.0
2010-08-20 11:10:00,56.42,56.42,56.28,56.29,198300.0,39.1761,39.1761,39.0789,39.0858,198300.0
2010-08-20 11:20:00,56.3,56.31,56.18,56.26,134200.0,39.0928,39.0997,39.0094,39.065,134200.0
2010-08-20 11:30:00,56.25,56.25,56.05,56.06,154700.0,39.058,39.058,38.9192,38.9261,154700.0
2010-08-20 11:40:00,56.06,56.16,55.94,55.95,226900.0,38.9261,38.9955,38.8428,38.8497,226900.0
2010-08-20 11:50:00,55.95,55.95,55.82,55.88,206100.0,38.8497,38.8497,38.7595,38.8011,206100.0
2010-08-20 12:00:00,55.89,56.0,55.83,55.98,119600.0,38.8081,38.8844,38.7664,38.8706,119600.0
2010-08-20 12:10:00,55.98,55.98,55.9,55.95,74000.0,38.8706,38.8706,38.815,38.8497,74000.0
2010-08-20 12:20:00,55.93,56.13,55.93,56.1,111700.0,38.8358,38.9747,38.8358,38.9539,111700.0
2010-08-20 12:30:00,56.09,56.14,56.0,56.07,152400.0,38.9469,38.9817,38.8844,38.9331,152400.0
2010-08-20 12:40:00,56.08,56.08,55.95,56.04,78200.0,38.94,38.94,38.8497,38.9122,78200.0
2010-08-20 12:50:00,56.05,56.16,56.01,56.14,66300.0,38.9192,38.9955,38.8914,38.9817,66300.0
2010-08-20 13:00:00,56.14,56.34,56.13,56.34,124900.0,38.9817,39.1205,38.9747,39.1205,124900.0
2010-08-20 13:10:00,56.33,56.35,56.13,56.17,83700.0,39.1136,39.1275,38.9747,39.0025,83700.0
2010-08-20 13:20:00,56.17,56.29,56.13,56.24,82300.0,39.0025,39.0858,38.9747,39.0511,82300.0
2010-08-20 13:30:00,56.24,56.26,56.14,56.18,88600.0,39.0511,39.065,38.9817,39.0094,88600.0
2010-08-20 13:40:00,56.18,56.32,56.16,56.29,93800.0,39.0094,39.1066,38.9955,39.0858,93800.0
2010-08-20 13:50:00,56.29,56.39,56.23,56.25,89000.0,39.0858,39.1552,39.0441,39.058,89000.0
2010-08-20 14:00:00,56.24,56.29,56.22,56.29,83300.0,39.0511,39.0858,39.0372,39.0858,83300.0
2010-08-20 14:10:00,56.29,56.46,56.28,56.42,140500.0,39.0858,39.2039,39.0789,39.1761,140500.0
2010-08-20 14:20:00,56.43,56.45,56.3,56.32,119500.0,39.183,39.1969,39.0928,39.1066,119500.0
2010-08-20 14:30:00,56.32,56.44,56.31,56.34,140300.0,39.1066,39.19,39.0997,39.1205,140300.0
2010-08-20 14:40:00,56.34,56.45,56.3,56.38,162900.0,39.1205,39.1969,39.0928,39.1483,162900.0
2010-08-20 14:50:00,56.39,56.5,56.37,56.41,111000.0,39.1552,39.2316,39.1414,39.1691,111000.0
2010-08-20 15:00:00,56.4,56.41,56.32,56.35,170700.0,39.1622,39.1691,39.1066,39.1275,170700.0
2010-08-20 15:10:00,56.35,56.47,56.3,56.33,179800.0,39.1275,39.2108,39.0928,39.1136,179800.0
2010-08-20 15:20:00,56.32,56.42,56.24,56.41,312500.0,39.1066,39.1761,39.0511,39.1691,312500.0
2010-08-20 15:30:00,56.42,56.55,56.38,56.43,258200.0,39.1761,39.2663,39.1483,39.183,258200.0
2010-08-20 15:40:00,56.43,56.54,56.4,56.51,382800.0,39.183,39.2594,39.1622,39.2386,382800.0
2010-08-20 15:50:00,56.5,56.68,56.47,56.47,918700.0,39.2316,39.3566,39.2108,39.2108,918700.0
2010-08-23 09:30:00,55.64,56.16,55.5,56.16,569000.0,38.6345,38.9955,38.5373,38.9955,569000.0
2010-08-23 09:40:00,56.17,56.62,56.09,56.6,410200.0,39.0025,39.315,38.9469,39.3011,410200.0
2010-08-23 09:50:00,56.59,56.63,56.32,56.41,196400.0,39.2941,39.3219,39.1066,39.1691,196400.0
2010-08-23 10:00:00,56.37,56.67,56.29,56.66,272100.0,39.1414,39.3497,39.0858,39.3427,272100.0
2010-08-23 10:10:00,56.67,56.73,56.53,56.55,193500.0,39.3497,39.3913,39.2525,39.2663,193500.0
2010-08-23 10:20:00,56.55,56.55,56.4,56.52,152400.0,39.2663,39.2663,39.1622,39.2455,152400.0
2010-08-23 10:30:00,56.53,56.7,56.47,56.55,405000.0,39.2525,39.3705,39.2108,39.2663,405000.0
2010-08-23 10:40:00,56.55,56.62,56.21,56.24,202700.0,39.2663,39.315,39.0303,39.0511,202700.0
2010-08-23 10:50:00,56.23,56.36,56.11,56.27,184200.0,39.0441,39.1344,38.9608,39.0719,184200.0
2010-08-23 11:00:00,56.28,56.31,55.94,56.29,227400.0,39.0789,39.0997,38.8428,39.0858,227400.0
2010-08-23 11:10:00,56.28,56.32,56.18,56.26,158400.0,39.0789,39.1066,39.0094,39.065,158400.0
2010-08-23 11:20:00,56.26,56.32,56.09,56.21,152300.0,39.065,39.1066,38.9469,39.0303,152300.0
2010-08-23 11:30:00,56.21,56.35,56.14,56.29,189800.0,39.0303,39.1275,38.9817,39.0858,189800.0
2010-08-23 11:40:00,56.26,56.53,56.19,56.53,300500.0,39.065,39.2525,39.0164,39.2525,300500.0
2010-08-23 11:50:00,56.52,56.62,56.45,56.46,268900.0,39.2455,39.315,39.1969,39.2039,268900.0
2010-08-23 12:00:00,56.48,56.52,56.42,56.45,146800.0,39.2177,39.2455,39.1761,39.1969,146800.0
2010-08-23 12:10:00,56.46,56.52,56.4,56.43,138800.0,39.2039,39.2455,39.1622,39.183,138800.0
2010-08-23 12:20:00,56.43,56.51,56.29,56.33,137000.0,39.183,39.2386,39.0858,39.1136,137000.0
2010-08-23 12:30:00,56.33,56.39,56.25,56.31,66300.0,39.1136,39.1552,39.058,39.0997,66300.0
2010-08-23 12:40:00,56.31,56.31,56.2,56.26,71100.0,39.0997,39.0997,39.0233,39.065,71100.0
2010-08-23 12:50:00,56.27,56.3,56.21,56.21,62600.0,39.0719,39.0928,39.0303,39.0303,62600.0
2010-08-23 13:00:00,56.22,56.22,56.1,56.13,118600.0,39.0372,39.0372,38.9539,38.9747,118600.0
2010-08-23 13:10:00,56.13,56.21,56.09,56.2,141800.0,38.9747,39.0303,38.9469,39.0233,141800.0
2010-08-23 13:20:00,56.2,56.27,56.18,56.26,102400.0,39.0233,39.0719,39.0094,39.065,102400.0
2010-08-23 13:30:00,56.26,56.29,56.08,56.08,137300.0,39.065,39.0858,38.94,38.94,137300.0
2010-08-23 13:40:00,56.08,56.16,56.02,56.12,230700.0,38.94,38.9955,38.8983,38.9678,230700.0
2010-08-23 13:50:00,56.12,56.24,56.11,56.22,121300.0,38.9678,39.0511,38.9608,39.0372,121300.0
2010-08-23 14:00:00,56.22,56.4,56.21,56.37,180000.0,39.0372,39.1622,39.0303,39.1414,180000.0
2010-08-23 14:10:00,56.37,56.49,56.31,56.37,227400.0,39.1414,39.2247,39.0997,39.1414,227400.0
2010-08-23 14:20:00,56.37,56.41,56.32,56.37,111600.0,39.1414,39.1691,39.1066,39.1414,111600.0
2010-08-23 14:30:00,56.37,56.48,56.35,56.43,122600.0,39.1414,39.2177,39.1275,39.183,122600.0
2010-08-23 14:40:00,56.43,56.48,56.3,56.31,202500.0,39.183,39.2177,39.0928,39.0997,202500.0
2010-08-23 14:50:00,56.3,56.33,56.18,56.22,175400.0,39.0928,39.1136,39.0094,39.0372,175400.0
2010-08-23 15:00:00,56.22,56.27,56.16,56.17,251100.0,39.0372,39.0719,38.9955,39.0025,251100.0
2010-08-23 15:10:00,56.19,56.22,56.13,56.16,228600.0,39.0164,39.0372,38.9747,38.9955,228600.0
2010-08-23 15:20:00,56.15,56.16,55.85,55.89,360600.0,38.9886,38.9955,38.7803,38.8081,360600.0
2010-08-23 15:30:00,55.89,55.94,55.78,55.8,362900.0,38.8081,38.8428,38.7317,38.7456,362900.0
2010-08-23 15:40:00,55.79,55.87,55.74,55.87,394200.0,38.7386,38.7942,38.7039,38.7942,394200.0
2010-08-23 15:50:00,55.87,55.98,55.82,55.87,840000.0,38.7942,38.8706,38.7595,38.7942,840000.0
2010-08-24 09:30:00,55.01,55.32,54.8,55.05,378100.0,38.197,38.4123,38.0512,38.2248,378100.0
2010-08-24 09:40:00,55.05,55.36,55.04,55.16,689400.0,38.2248,38.4401,38.2179,38.3012,689400.0
2010-08-24 09:50:00,55.16,55.2,54.99,55.02,493600.0,38.3012,38.329,38.1831,38.204,493600.0
2010-08-24 10:00:00,54.99,55.17,54.67,54.96,752500.0,38.1831,38.3081,37.9609,38.1623,752500.0
2010-08-24 10:10:00,54.96,55.57,54.95,55.43,485700.0,38.1623,38.5859,38.1554,38.4887,485700.0
2010-08-24 10:20:00,55.43,55.45,55.17,55.25,259400.0,38.4887,38.5025,38.3081,38.3637,259400.0
2010-08-24 10:30:00,55.25,55.27,54.99,55.09,279100.0,38.3637,38.3776,38.1831,38.2526,279100.0
2010-08-24 10:40:00,55.09,55.37,55.03,55.32,261000.0,38.2526,38.447,38.2109,38.4123,261000.0
2010-08-24 10:50:00,55.32,55.71,55.27,55.53,437200.0,38.4123,38.6831,38.3776,38.5581,437200.0
2010-08-24 11:00:00,55.54,55.89,55.49,55.49,403900.0,38.565,38.8081,38.5303,38.5303,403900.0
2010-08-24 11:10:00,55.49,55.56,55.3,55.44,194500.0,38.5303,38.5789,38.3984,38.4956,194500.0
2010-08-24 11:20:00,55.45,55.53,55.36,55.45,168200.0,38.5025,38.5581,38.4401,38.5025,168200.0
2010-08-24 11:30:00,55.45,55.89,55.37,55.79,324100.0,38.5025,38.8081,38.447,38.7386,324100.0
2010-08-24 11:40:00,55.79,56.07,55.75,56.06,656600.0,38.7386,38.9331,38.7109,38.9261,656600.0
2010-08-24 11:50:00,56.06,56.19,55.94,56.12,326800.0,38.9261,39.0164,38.8428,38.9678,326800.0
2010-08-24 12:00:00,56.12,56.36,56.12,56.26,332700.0,38.9678,39.1344,38.9678,39.065,332700.0
2010-08-24 12:10:00,56.26,56.32,56.11,56.12,344900.0,39.065,39.1066,38.9608,38.9678,344900.0
2010-08-24 12:20:00,56.12,56.12,55.88,55.91,191500.0,38.9678,38.9678,38.8011,38.822,191500.0
2010-08-24 12:30:00,55.92,55.96,55.85,55.89,169300.0,38.8289,38.8567,38.7803,38.8081,169300.0
2010-08-24 12:40:00,55.87,55.91,55.79,55.81,172600.0,38.7942,38.822,38.7386,38.7525,172600.0
2010-08-24 12:50:00,55.82,55.9,55.76,55.79,157700.0,38.7595,38.815,38.7178,38.7386,157700.0
2010-08-24 13:00:00,55.79,55.8,55.53,55.59,194100.0,38.7386,38.7456,38.5581,38.5998,194100.0
2010-08-24 13:10:00,55.58,55.72,55.58,55.71,112200.0,38.5928,38.69,38.5928,38.6831,112200.0
2010-08-24 13:20:00,55.71,55.98,55.68,55.97,158200.0,38.6831,38.8706,38.6622,38.8636,158200.0
2010-08-24 13:30:00,55.98,56.0,55.81,55.9,142900.0,38.8706,38.8844,38.7525,38.815,142900.0
2010-08-24 13:40:00,55.9,55.93,55.52,55.57,237200.0,38.815,38.8358,38.5511,38.5859,237200.0
2010-08-24 13:50:00,55.57,55.61,55.33,55.36,281200.0,38.5859,38.6136,38.4192,38.4401,281200.0
2010-08-24 14:00:00,55.37,55.38,55.28,55.33,297500.0,38.447,38.4539,38.3845,38.4192,297500.0
2010-08-24 14:10:00,55.33,55.57,55.29,55.47,238100.0,38.4192,38.5859,38.3914,38.5164,238100.0
2010-08-24 14:20:00,55.46,55.49,55.28,55.31,175000.0,38.5095,38.5303,38.3845,38.4053,175000.0
2010-08-24 14:30:00,55.31,55.41,55.23,55.41,189200.0,38.4053,38.4748,38.3498,38.4748,189200.0
2010-08-24 14:40:00,55.41,55.43,55.27,55.29,230200.0,38.4748,38.4887,38.3776,38.3914,230200.0
2010-08-24 14:50:00,55.29,55.33,55.2,55.26,231300.0,38.3914,38.4192,38.329,38.3706,231300.0
2010-08-24 15:00:00,55.27,55.47,55.22,55.43,389400.0,38.3776,38.5164,38.3428,38.4887,389400.0
2010-08-24 15:10:00,55.43,55.46,55.25,55.29,194500.0,38.4887,38.5095,38.3637,38.3914,194500.0
2010-08-24 15:20:00,55.29,55.43,55.22,55.28,390500.0,38.3914,38.4887,38.3428,38.3845,390500.0
2010-08-24 15:30:00,55.28,55.28,54.97,54.97,708500.0,38.3845,38.3845,38.1692,38.1692,708500.0
2010-08-24 15:40:00,54.98,55.04,54.91,54.97,785500.0,38.1762,38.2179,38.1276,38.1692,785500.0
2010-08-24 15:50:00,54.97,54.98,54.72,54.83,1199200.0,38.1692,38.1762,37.9957,38.072,1199200.0
2010-08-25 09:30:00,54.71,54.92,54.5,54.78,449400.0,37.9887,38.1345,37.8429,38.0373,449400.0
2010-08-25 09:40:00,54.79,54.91,54.51,54.64,272900.0,38.0443,38.1276,37.8498,37.9401,272900.0
2010-08-25 09:50:00,54.64,54.68,54.48,54.56,181500.0,37.9401,37.9679,37.829,37.8846,181500.0
2010-08-25 10:00:00,54.54,54.73,54.29,54.7,365400.0,37.8707,38.0026,37.6971,37.9818,365400.0
2010-08-25 10:10:00,54.69,54.76,54.5,54.51,192300.0,37.9748,38.0234,37.8429,37.8498,192300.0
2010-08-25 10:20:00,54.51,54.65,54.46,54.47,167400.0,37.8498,37.9471,37.8151,37.8221,167400.0
2010-08-25 10:30:00,54.47,54.6,54.08,54.2,389500.0,37.8221,37.9123,37.5513,37.6346,389500.0
2010-08-25 10:40:00,54.2,54.39,54.14,54.38,280400.0,37.6346,37.7665,37.5929,37.7596,280400.0
2010-08-25 10:50:00,54.38,54.43,54.18,54.24,334100.0,37.7596,37.7943,37.6207,37.6624,334100.0
2010-08-25 11:00:00,54.23,54.4,54.23,54.33,167700.0,37.6554,37.7735,37.6554,37.7249,167700.0
2010-08-25 11:10:00,54.32,54.34,54.14,54.3,276400.0,37.7179,37.7318,37.5929,37.704,276400.0
2010-08-25 11:20:00,54.28,54.5,54.26,54.37,183600.0,37.6901,37.8429,37.6762,37.7526,183600.0
2010-08-25 11:30:00,54.37,54.37,54.16,54.19,145900.0,37.7526,37.7526,37.6068,37.6276,145900.0
2010-08-25 11:40:00,54.19,54.26,54.1,54.17,140900.0,37.6276,37.6762,37.5652,37.6138,140900.0
2010-08-25 11:50:00,54.18,54.28,54.1,54.22,126300.0,37.6207,37.6901,37.5652,37.6485,126300.0
2010-08-25 12:00:00,54.23,54.33,54.1,54.12,92700.0,37.6554,37.7249,37.5652,37.579,92700.0
2010-08-25 12:10:00,54.12,54.24,54.09,54.15,119300.0,37.579,37.6624,37.5582,37.5999,119300.0
2010-08-25 12:20:00,54.15,54.18,54.02,54.11,125800.0,37.5999,37.6207,37.5096,37.5721,125800.0
2010-08-25 12:30:00,54.11,54.19,54.0,54.01,174700.0,37.5721,37.6276,37.4957,37.5027,174700.0
2010-08-25 12:40:00,54.01,54.11,53.97,54.09,181100.0,37.5027,37.5721,37.4749,37.5582,181100.0
2010-08-25 12:50:00,54.1,54.12,53.95,54.02,135600.0,37.5652,37.579,37.461,37.5096,135600.0
2010-08-25 13:00:00,54.02,54.13,53.98,54.09,102600.0,37.5096,37.586,37.4818,37.5582,102600.0
2010-08-25 13:10:00,54.08,54.22,54.06,54.22,171400.0,37.5513,37.6485,37.5374,37.6485,171400.0
2010-08-25 13:20:00,54.22,54.23,54.04,54.06,153100.0,37.6485,37.6554,37.5235,37.5374,153100.0
2010-08-25 13:30:00,54.06,54.29,54.02,54.25,124800.0,37.5374,37.6971,37.5096,37.6693,124800.0
2010-08-25 13:40:00,54.26,54.39,54.16,54.38,129000.0,37.6762,37.7665,37.6068,37.7596,129000.0
2010-08-25 13:50:00,54.39,54.39,54.19,54.21,80400.0,37.7665,37.7665,37.6276,37.6415,80400.0
2010-08-25 14:00:00,54.21,54.36,54.2,54.31,98100.0,37.6415,37.7457,37.6346,37.711,98100.0
2010-08-25 14:10:00,54.32,54.53,54.31,54.4,217600.0,37.7179,37.8637,37.711,37.7735,217600.0
2010-08-25 14:20:00,54.39,54.39,54.25,54.25,142900.0,37.7665,37.7665,37.6693,37.6693,142900.0
2010-08-25 14:30:00,54.26,54.71,54.22,54.62,218200.0,37.6762,37.9887,37.6485,37.9262,218200.0
2010-08-25 14:40:00,54.63,54.76,54.61,54.67,148000.0,37.9332,38.0234,37.9193,37.9609,148000.0
2010-08-25 14:50:00,54.68,54.71,54.56,54.65,146500.0,37.9679,37.9887,37.8846,37.9471,146500.0
2010-08-25 15:00:00,54.65,54.7,54.49,54.51,150100.0,37.9471,37.9818,37.836,37.8498,150100.0
2010-08-25 15:10:00,54.51,54.61,54.35,54.37,166500.0,37.8498,37.9193,37.7387,37.7526,166500.0
2010-08-25 15:20:00,54.38,54.44,54.26,54.4,325800.0,37.7596,37.8012,37.6762,37.7735,325800.0
2010-08-25 15:30:00,54.4,54.79,54.39,54.7,241600.0,37.7735,38.0443,37.7665,37.9818,241600.0
2010-08-25 15:40:00,54.69,54.83,54.67,54.75,328900.0,37.9748,38.072,37.9609,38.0165,328900.0
2010-08-25 15:50:00,54.75,54.79,54.61,54.66,657500.0,38.0165,38.0443,37.9193,37.954,657500.0
2010-08-26 09:30:00,55.25,55.42,54.96,55.0,520100.0,38.3637,38.4817,38.1623,38.1901,520100.0
2010-08-26 09:40:00,55.01,55.09,54.89,54.9,282900.0,38.197,38.2526,38.1137,38.1206,282900.0
2010-08-26 09:50:00,54.91,54.91,54.58,54.8,229400.0,38.1276,38.1276,37.8984,38.0512,229400.0
2010-08-26 10:00:00,54.8,55.0,54.75,54.98,394300.0,38.0512,38.1901,38.0165,38.1762,394300.0
2010-08-26 10:10:00,54.98,55.07,54.88,55.04,214700.0,38.1762,38.2387,38.1068,38.2179,214700.0
2010-08-26 10:20:00,55.05,55.06,54.74,54.76,266100.0,38.2248,38.2317,38.0095,38.0234,266100.0
2010-08-26 10:30:00,54.76,54.97,54.59,54.88,162100.0,38.0234,38.1692,37.9054,38.1068,162100.0
2010-08-26 10:40:00,54.89,55.0,54.85,54.89,121500.0,38.1137,38.1901,38.0859,38.1137,121500.0
2010-08-26 10:50:00,54.89,55.0,54.89,54.95,168500.0,38.1137,38.1901,38.1137,38.1554,168500.0
2010-08-26 11:00:00,54.96,54.99,54.5,54.58,182100.0,38.1623,38.1831,37.8429,37.8984,182100.0
2010-08-26 11:10:00,54.57,54.73,54.53,54.64,141400.0,37.8915,38.0026,37.8637,37.9401,141400.0
2010-08-26 11:20:00,54.63,54.7,54.58,54.68,99900.0,37.9332,37.9818,37.8984,37.9679,99900.0
2010-08-26 11:30:00,54.69,54.75,54.61,54.63,106500.0,37.9748,38.0165,37.9193,37.9332,106500.0
2010-08-26 11:40:00,54.61,54.67,54.54,54.61,169100.0,37.9193,37.9609,37.8707,37.9193,169100.0
2010-08-26 11:50:00,54.62,54.62,54.34,54.55,253800.0,37.9262,37.9262,37.7318,37.8776,253800.0
2010-08-26 12:00:00,54.55,54.56,54.35,54.4,112700.0,37.8776,37.8846,37.7387,37.7735,112700.0
2010-08-26 12:10:00,54.39,54.43,54.15,54.23,110300.0,37.7665,37.7943,37.5999,37.6554,110300.0
2010-08-26 12:20:00,54.22,54.38,54.22,54.29,52600.0,37.6485,37.7596,37.6485,37.6971,52600.0
2010-08-26 12:30:00,54.3,54.35,54.23,54.24,62400.0,37.704,37.7387,37.6554,37.6624,62400.0
2010-08-26 12:40:00,54.23,54.28,54.14,54.21,98300.0,37.6554,37.6901,37.5929,37.6415,98300.0
2010-08-26 12:50:00,54.22,54.25,54.04,54.25,111300.0,37.6485,37.6693,37.5235,37.6693,111300.0
2010-08-26 13:00:00,54.26,54.33,54.15,54.18,93400.0,37.6762,37.7249,37.5999,37.6207,93400.0
2010-08-26 13:10:00,54.18,54.25,54.13,54.14,159900.0,37.6207,37.6693,37.586,37.5929,159900.0
2010-08-26 13:20:00,54.14,54.21,54.1,54.18,121200.0,37.5929,37.6415,37.5652,37.6207,121200.0
2010-08-26 13:30:00,54.19,54.26,54.15,54.16,91500.0,37.6276,37.6762,37.5999,37.6068,91500.0
2010-08-26 13:40:00,54.16,54.23,54.15,54.15,81200.0,37.6068,37.6554,37.5999,37.5999,81200.0
2010-08-26 13:50:00,54.15,54.18,53.99,53.99,152600.0,37.5999,37.6207,37.4888,37.4888,152600.0
2010-08-26 14:00:00,53.99,54.11,53.97,54.01,219800.0,37.4888,37.5721,37.4749,37.5027,219800.0
2010-08-26 14:10:00,54.0,54.0,53.72,53.76,353200.0,37.4957,37.4957,37.3013,37.3291,353200.0
2010-08-26 14:20:00,53.77,53.8,53.7,53.73,245300.0,37.336,37.3568,37.2874,37.3082,245300.0
2010-08-26 14:30:00,53.73,53.74,53.57,53.69,271500.0,37.3082,37.3152,37.1971,37.2805,271500.0
2010-08-26 14:40:00,53.69,53.74,53.53,53.56,177700.0,37.2805,37.3152,37.1694,37.1902,177700.0
2010-08-26 14:50:00,53.57,53.59,53.42,53.46,281400.0,37.1971,37.211,37.093,37.1208,281400.0
2010-08-26 15:00:00,53.47,53.63,53.46,53.58,345100.0,37.1277,37.2388,37.1208,37.2041,345100.0
2010-08-26 15:10:00,53.57,53.88,53.57,53.88,356000.0,37.1971,37.4124,37.1971,37.4124,356000.0
2010-08-26 15:20:00,53.88,53.97,53.85,53.91,390500.0,37.4124,37.4749,37.3916,37.4332,390500.0
2010-08-26 15:30:00,53.91,53.92,53.78,53.85,410100.0,37.4332,37.4402,37.343,37.3916,410100.0
2010-08-26 15:40:00,53.84,54.0,53.81,53.82,908800.0,37.3846,37.4957,37.3638,37.3707,908800.0
2010-08-26 15:50:00,53.82,53.83,53.42,53.51,1885600.0,37.3707,37.3777,37.093,37.1555,1885600.0
2010-08-27 09:30:00,53.92,54.14,53.79,53.98,606000.0,37.4402,37.5929,37.3499,37.4818,606000.0
2010-08-27 09:40:00,53.99,54.03,53.84,53.89,254900.0,37.4888,37.5165,37.3846,37.4193,254900.0
2010-08-27 09:50:00,53.9,54.1,53.69,53.75,324600.0,37.4263,37.5652,37.2805,37.3221,324600.0
2010-08-27 10:00:00,53.76,53.9,53.44,53.58,781600.0,37.3291,37.4263,37.1069,37.2041,781600.0
2010-08-27 10:10:00,53.59,54.2,53.58,54.12,447800.0,37.211,37.6346,37.2041,37.579,447800.0
2010-08-27 10:20:00,54.12,54.38,53.86,54.36,384700.0,37.579,37.7596,37.3985,37.7457,384700.0
2010-08-27 10:30:00,54.35,54.6,54.2,54.55,540700.0,37.7387,37.9123,37.6346,37.8776,540700.0
2010-08-27 10:40:00,54.55,54.68,54.42,54.66,225900.0,37.8776,37.9679,37.7873,37.954,225900.0
2010-08-27 10:50:00,54.65,55.06,54.64,55.04,396900.0,37.9471,38.2317,37.9401,38.2179,396900.0
2010-08-27 11:00:00,55.04,55.53,55.03,55.36,599700.0,38.2179,38.5581,38.2109,38.4401,599700.0
2010-08-27 11:10:00,55.36,55.58,55.31,55.5,420400.0,38.4401,38.5928,38.4053,38.5373,420400.0
2010-08-27 11:20:00,55.5,55.52,55.3,55.38,309600.0,38.5373,38.5511,38.3984,38.4539,309600.0
2010-08-27 11:30:00,55.38,55.44,55.17,55.18,207400.0,38.4539,38.4956,38.3081,38.3151,207400.0
2010-08-27 11:40:00,55.17,55.32,55.11,55.31,234600.0,38.3081,38.4123,38.2665,38.4053,234600.0
2010-08-27 11:50:00,55.31,55.43,55.29,55.36,142400.0,38.4053,38.4887,38.3914,38.4401,142400.0
2010-08-27 12:00:00,55.36,55.44,55.29,55.32,162700.0,38.4401,38.4956,38.3914,38.4123,162700.0
2010-08-27 12:10:00,55.32,55.49,55.32,55.45,96600.0,38.4123,38.5303,38.4123,38.5025,96600.0
2010-08-27 12:20:00,55.46,55.51,55.38,55.44,137200.0,38.5095,38.5442,38.4539,38.4956,137200.0
2010-08-27 12:30:00,55.44,55.48,55.32,55.37,86000.0,38.4956,38.5234,38.4123,38.447,86000.0
2010-08-27 12:40:00,55.36,55.37,55.16,55.19,90900.0,38.4401,38.447,38.3012,38.322,90900.0
2010-08-27 12:50:00,55.19,55.24,55.11,55.16,137400.0,38.322,38.3567,38.2665,38.3012,137400.0
2010-08-27 13:00:00,55.15,55.25,55.11,55.19,133300.0,38.2942,38.3637,38.2665,38.322,133300.0
2010-08-27 13:10:00,55.2,55.27,55.12,55.22,91700.0,38.329,38.3776,38.2734,38.3428,91700.0
2010-08-27 13:20:00,55.23,55.35,55.21,55.32,131200.0,38.3498,38.4331,38.3359,38.4123,131200.0
2010-08-27 13:30:00,55.33,55.52,55.3,55.45,275500.0,38.4192,38.5511,38.3984,38.5025,275500.0
2010-08-27 13:40:00,55.45,55.52,55.31,55.35,139400.0,38.5025,38.5511,38.4053,38.4331,139400.0
2010-08-27 13:50:00,55.36,55.51,55.34,55.49,197800.0,38.4401,38.5442,38.4262,38.5303,197800.0
2010-08-27 14:00:00,55.49,55.6,55.47,55.53,385800.0,38.5303,38.6067,38.5164,38.5581,385800.0
2010-08-27 14:10:00,55.53,55.6,55.48,55.55,223300.0,38.5581,38.6067,38.5234,38.572,223300.0
2010-08-27 14:20:00,55.56,55.57,55.47,55.55,207400.0,38.5789,38.5859,38.5164,38.572,207400.0
2010-08-27 14:30:00,55.56,55.67,55.54,55.65,167400.0,38.5789,38.6553,38.565,38.6414,167400.0
2010-08-27 14:40:00,55.65,55.67,55.47,55.49,167800.0,38.6414,38.6553,38.5164,38.5303,167800.0
2010-08-27 14:50:00,55.49,55.54,55.4,55.5,135600.0,38.5303,38.565,38.4678,38.5373,135600.0
2010-08-27 15:00:00,55.5,55.52,55.39,55.49,151400.0,38.5373,38.5511,38.4609,38.5303,151400.0
2010-08-27 15:10:00,55.49,55.57,55.44,55.49,241600.0,38.5303,38.5859,38.4956,38.5303,241600.0
2010-08-27 15:20:00,55.49,55.91,55.49,55.9,372200.0,38.5303,38.822,38.5303,38.815,372200.0
2010-08-27 15:30:00,55.9,55.94,55.76,55.77,280200.0,38.815,38.8428,38.7178,38.7247,280200.0
2010-08-27 15:40:00,55.77,55.9,55.71,55.78,455400.0,38.7247,38.815,38.6831,38.7317,455400.0
2010-08-27 15:50:00,55.77,55.88,55.69,55.72,909700.0,38.7247,38.8011,38.6692,38.69,909700.0
2010-08-30 09:30:00,55.61,55.92,55.5,55.77,596100.0,38.7633,38.9794,38.6867,38.8749,596100.0
2010-08-30 09:40:00,55.78,55.81,55.57,55.6,357000.0,38.8818,38.9027,38.7355,38.7564,357000.0
2010-08-30 09:50:00,55.6,55.64,55.39,55.62,247200.0,38.7564,38.7842,38.61,38.7703,247200.0
2010-08-30 10:00:00,55.62,55.75,55.53,55.73,183500.0,38.7703,38.8609,38.7076,38.847,183500.0
2010-08-30 10:10:00,55.73,55.73,55.39,55.43,247400.0,38.847,38.847,38.61,38.6379,247400.0
2010-08-30 10:20:00,55.42,55.66,55.36,55.61,267000.0,38.6309,38.7982,38.5891,38.7633,267000.0
2010-08-30 10:30:00,55.61,55.74,55.54,55.67,261500.0,38.7633,38.854,38.7145,38.8052,261500.0
2010-08-30 10:40:00,55.67,55.76,55.52,55.76,276500.0,38.8052,38.8679,38.7006,38.8679,276500.0
2010-08-30 10:50:00,55.76,55.9,55.73,55.75,193200.0,38.8679,38.9655,38.847,38.8609,193200.0
2010-08-30 11:00:00,55.76,55.79,55.53,55.59,211600.0,38.8679,38.8888,38.7076,38.7494,211600.0
2010-08-30 11:10:00,55.58,55.61,55.46,55.61,114300.0,38.7424,38.7633,38.6588,38.7633,114300.0
2010-08-30 11:20:00,55.6,55.6,55.32,55.43,153200.0,38.7564,38.7564,38.5612,38.6379,153200.0
2010-08-30 11:30:00,55.43,55.63,55.35,55.55,146400.0,38.6379,38.7773,38.5821,38.7215,146400.0
2010-08-30 11:40:00,55.55,55.55,55.38,55.42,172000.0,38.7215,38.7215,38.603,38.6309,172000.0
2010-08-30 11:50:00,55.43,55.44,55.22,55.27,122900.0,38.6379,38.6448,38.4915,38.5263,122900.0
2010-08-30 12:00:00,55.27,55.28,55.15,55.16,138000.0,38.5263,38.5333,38.4427,38.4497,138000.0
2010-08-30 12:10:00,55.16,55.18,55.01,55.04,136600.0,38.4497,38.4636,38.3451,38.366,136600.0
2010-08-30 12:20:00,55.04,55.17,55.02,55.16,90100.0,38.366,38.4566,38.3521,38.4497,90100.0
2010-08-30 12:30:00,55.17,55.32,55.14,55.31,76400.0,38.4566,38.5612,38.4357,38.5542,76400.0
2010-08-30 12:40:00,55.32,55.39,55.24,55.32,105800.0,38.5612,38.61,38.5054,38.5612,105800.0
2010-08-30 12:50:00,55.32,55.35,55.24,55.25,76600.0,38.5612,38.5821,38.5054,38.5124,76600.0
2010-08-30 13:00:00,55.24,55.26,55.17,55.22,97900.0,38.5054,38.5194,38.4566,38.4915,97900.0
2010-08-30 13:10:00,55.23,55.27,55.17,55.19,117800.0,38.4985,38.5263,38.4566,38.4706,117800.0
2010-08-30 13:20:00,55.19,55.2,54.95,54.98,208700.0,38.4706,38.4775,38.3033,38.3242,208700.0
2010-08-30 13:30:00,54.98,55.05,54.97,54.97,98800.0,38.3242,38.373,38.3172,38.3172,98800.0
2010-08-30 13:40:00,54.96,55.06,54.94,55.05,117700.0,38.3102,38.38,38.2963,38.373,117700.0
2010-08-30 13:50:00,55.05,55.07,54.88,54.9,157100.0,38.373,38.3869,38.2545,38.2684,157100.0
2010-08-30 14:00:00,54.9,55.02,54.81,54.82,170500.0,38.2684,38.3521,38.2057,38.2127,170500.0
2010-08-30 14:10:00,54.83,54.88,54.74,54.81,176400.0,38.2196,38.2545,38.1569,38.2057,176400.0
2010-08-30 14:20:00,54.81,54.85,54.72,54.83,145900.0,38.2057,38.2336,38.143,38.2196,145900.0
2010-08-30 14:30:00,54.84,54.94,54.76,54.78,133100.0,38.2266,38.2963,38.1708,38.1848,133100.0
2010-08-30 14:40:00,54.78,54.9,54.71,54.72,138800.0,38.1848,38.2684,38.136,38.143,138800.0
2010-08-30 14:50:00,54.72,54.81,54.68,54.71,140000.0,38.143,38.2057,38.1151,38.136,140000.0
2010-08-30 15:00:00,54.72,54.75,54.59,54.59,247400.0,38.143,38.1639,38.0523,38.0523,247400.0
2010-08-30 15:10:00,54.58,54.61,54.4,54.44,302300.0,38.0454,38.0663,37.9199,37.9478,302300.0
2010-08-30 15:20:00,54.44,54.5,54.38,54.4,290800.0,37.9478,37.9896,37.906,37.9199,290800.0
2010-08-30 15:30:00,54.4,54.5,54.26,54.45,419700.0,37.9199,37.9896,37.8223,37.9547,419700.0
2010-08-30 15:40:00,54.45,54.51,54.26,54.32,525300.0,37.9547,37.9966,37.8223,37.8641,525300.0
2010-08-30 15:50:00,54.32,54.34,54.1,54.11,1082000.0,37.8641,37.8781,37.7108,37.7177,1082000.0
2010-08-31 09:30:00,54.09,54.09,53.55,53.79,622600.0,37.7038,37.7038,37.3274,37.4947,622600.0
2010-08-31 09:40:00,53.79,53.98,53.62,53.95,675100.0,37.4947,37.6271,37.3762,37.6062,675100.0
2010-08-31 09:50:00,53.95,54.01,53.51,53.54,512100.0,37.6062,37.648,37.2995,37.3204,512100.0
2010-08-31 10:00:00,53.53,53.99,53.53,53.82,916900.0,37.3135,37.6341,37.3135,37.5156,916900.0
2010-08-31 10:10:00,53.81,53.94,53.63,53.68,404800.0,37.5086,37.5993,37.3832,37.418,404800.0
2010-08-31 10:20:00,53.69,53.86,53.67,53.85,273100.0,37.425,37.5435,37.411,37.5365,273100.0
2010-08-31 10:30:00,53.85,53.9,53.52,53.59,297800.0,37.5365,37.5714,37.3065,37.3553,297800.0
2010-08-31 10:40:00,53.58,53.65,53.45,53.51,185100.0,37.3483,37.3971,37.2577,37.2995,185100.0
2010-08-31 10:50:00,53.52,53.91,53.52,53.89,168300.0,37.3065,37.5783,37.3065,37.5644,168300.0
2010-08-31 11:00:00,53.89,54.01,53.66,53.7,148400.0,37.5644,37.648,37.4041,37.432,148400.0
2010-08-31 11:10:00,53.68,53.79,53.59,53.61,195400.0,37.418,37.4947,37.3553,37.3692,195400.0
2010-08-31 11:20:00,53.61,53.7,53.59,53.65,155300.0,37.3692,37.432,37.3553,37.3971,155300.0
2010-08-31 11:30:00,53.65,53.78,53.6,53.67,112500.0,37.3971,37.4877,37.3623,37.411,112500.0
2010-08-31 11:40:00,53.67,53.78,53.63,53.76,108700.0,37.411,37.4877,37.3832,37.4738,108700.0
2010-08-31 11:50:00,53.76,53.91,53.71,53.73,165900.0,37.4738,37.5783,37.4389,37.4529,165900.0
2010-08-31 12:00:00,53.72,53.77,53.49,53.49,149800.0,37.4459,37.4808,37.2856,37.2856,149800.0
2010-08-31 12:10:00,53.49,53.49,53.24,53.29,241400.0,37.2856,37.2856,37.1113,37.1462,241400.0
2010-08-31 12:20:00,53.28,53.39,53.08,53.12,189200.0,37.1392,37.2159,36.9998,37.0277,189200.0
2010-08-31 12:30:00,53.12,53.43,53.11,53.4,189300.0,37.0277,37.2438,37.0207,37.2228,189300.0
2010-08-31 12:40:00,53.39,53.39,53.09,53.22,169500.0,37.2159,37.2159,37.0068,37.0974,169500.0
2010-08-31 12:50:00,53.21,53.25,53.08,53.13,119900.0,37.0904,37.1183,36.9998,37.0346,119900.0
2010-08-31 13:00:00,53.13,53.39,53.11,53.38,140600.0,37.0346,37.2159,37.0207,37.2089,140600.0
2010-08-31 13:10:00,53.39,53.49,53.36,53.4,128800.0,37.2159,37.2856,37.195,37.2228,128800.0
2010-08-31 13:20:00,53.39,53.49,53.36,53.46,109900.0,37.2159,37.2856,37.195,37.2647,109900.0
2010-08-31 13:30:00,53.45,53.5,53.34,53.42,105600.0,37.2577,37.2925,37.181,37.2368,105600.0
2010-08-31 13:40:00,53.42,53.47,53.38,53.4,91800.0,37.2368,37.2716,37.2089,37.2228,91800.0
2010-08-31 13:50:00,53.4,53.46,53.4,53.42,106300.0,37.2228,37.2647,37.2228,37.2368,106300.0
2010-08-31 14:00:00,53.42,53.61,53.33,53.52,337400.0,37.2368,37.3692,37.174,37.3065,337400.0
2010-08-31 14:10:00,53.52,53.57,53.21,53.25,445700.0,37.3065,37.3413,37.0904,37.1183,445700.0
2010-08-31 14:20:00,53.25,53.29,53.08,53.13,473500.0,37.1183,37.1462,36.9998,37.0346,473500.0
2010-08-31 14:30:00,53.12,53.14,53.04,53.06,307500.0,37.0277,37.0416,36.9719,36.9858,307500.0
2010-08-31 14:40:00,53.06,53.11,52.98,52.99,408900.0,36.9858,37.0207,36.9301,36.937,408900.0
2010-08-31 14:50:00,52.99,53.06,52.95,52.97,318800.0,36.937,36.9858,36.9092,36.9231,318800.0
2010-08-31 15:00:00,52.96,53.06,52.91,53.04,409700.0,36.9161,36.9858,36.8813,36.9719,409700.0
2010-08-31 15:10:00,53.04,53.16,52.95,53.1,297700.0,36.9719,37.0555,36.9092,37.0137,297700.0
2010-08-31 15:20:00,53.1,53.15,53.02,53.13,329900.0,37.0137,37.0486,36.958,37.0346,329900.0
2010-08-31 15:30:00,53.12,53.32,52.97,53.04,376400.0,37.0277,37.1671,36.9231,36.9719,376400.0
2010-08-31 15:40:00,53.03,53.63,53.03,53.49,507400.0,36.9649,37.3832,36.9649,37.2856,507400.0
2010-08-31 15:50:00,53.5,53.51,53.19,53.31,797800.0,37.2925,37.2995,37.0765,37.1601,797800.0
2010-09-01 09:30:00,54.08,54.46,53.9,54.06,573600.0,37.6968,37.9617,37.5714,37.6829,573600.0
2010-09-01 09:40:00,54.06,54.25,54.0,54.16,252700.0,37.6829,37.8153,37.6411,37.7526,252700.0
2010-09-01 09:50:00,54.17,54.59,54.16,54.36,363300.0,37.7596,38.0523,37.7526,37.892,363300.0
2010-09-01 10:00:00,54.35,55.04,54.34,54.75,696800.0,37.885,38.366,37.8781,38.1639,696800.0
2010-09-01 10:10:00,54.76,55.03,54.71,54.99,472600.0,38.1708,38.359,38.136,38.3312,472600.0
2010-09-01 10:20:00,55.0,55.04,54.78,54.79,494800.0,38.3381,38.366,38.1848,38.1917,494800.0
2010-09-01 10:30:00,54.77,55.2,54.74,55.1,517200.0,38.1778,38.4775,38.1569,38.4078,517200.0
2010-09-01 10:40:00,55.11,55.25,54.84,55.0,680200.0,38.4148,38.5124,38.2266,38.3381,680200.0
2010-09-01 10:50:00,55.01,55.25,54.99,55.24,394900.0,38.3451,38.5124,38.3312,38.5054,394900.0
2010-09-01 11:00:00,55.23,55.39,55.22,55.29,376700.0,38.4985,38.61,38.4915,38.5403,376700.0
2010-09-01 11:10:00,55.29,55.3,54.93,54.97,303200.0,38.5403,38.5472,38.2893,38.3172,303200.0
2010-09-01 11:20:00,54.95,55.09,54.9,55.08,222000.0,38.3033,38.4009,38.2684,38.3939,222000.0
2010-09-01 11:30:00,55.08,55.24,55.08,55.13,266000.0,38.3939,38.5054,38.3939,38.4287,266000.0
2010-09-01 11:40:00,55.13,55.26,55.09,55.1,157600.0,38.4287,38.5194,38.4009,38.4078,157600.0
2010-09-01 11:50:00,55.1,55.24,55.07,55.13,200700.0,38.4078,38.5054,38.3869,38.4287,200700.0
2010-09-01 12:00:00,55.14,55.18,55.04,55.06,141000.0,38.4357,38.4636,38.366,38.38,141000.0
2010-09-01 12:10:00,55.06,55.21,55.04,55.07,95500.0,38.38,38.4845,38.366,38.3869,95500.0
2010-09-01 12:20:00,55.08,55.2,55.05,55.12,110200.0,38.3939,38.4775,38.373,38.4218,110200.0
2010-09-01 12:30:00,55.11,55.12,55.0,55.01,79200.0,38.4148,38.4218,38.3381,38.3451,79200.0
2010-09-01 12:40:00,55.01,55.17,54.96,55.16,181800.0,38.3451,38.4566,38.3102,38.4497,181800.0
2010-09-01 12:50:00,55.15,55.24,55.07,55.21,139100.0,38.4427,38.5054,38.3869,38.4845,139100.0
2010-09-01 13:00:00,55.21,55.26,55.12,55.25,107200.0,38.4845,38.5194,38.4218,38.5124,107200.0
2010-09-01 13:10:00,55.24,55.24,55.15,55.17,62100.0,38.5054,38.5054,38.4427,38.4566,62100.0
2010-09-01 13:20:00,55.17,55.27,55.11,55.27,127900.0,38.4566,38.5263,38.4148,38.5263,127900.0
2010-09-01 13:30:00,55.27,55.3,55.17,55.19,107900.0,38.5263,38.5472,38.4566,38.4706,107900.0
2010-09-01 13:40:00,55.18,55.26,55.14,55.25,95000.0,38.4636,38.5194,38.4357,38.5124,95000.0
2010-09-01 13:50:00,55.25,55.27,55.16,55.2,103700.0,38.5124,38.5263,38.4497,38.4775,103700.0
2010-09-01 14:00:00,55.2,55.33,55.18,55.3,152100.0,38.4775,38.5682,38.4636,38.5472,152100.0
2010-09-01 14:10:00,55.3,55.3,55.07,55.08,161900.0,38.5472,38.5472,38.3869,38.3939,161900.0
2010-09-01 14:20:00,55.08,55.14,55.0,55.13,191500.0,38.3939,38.4357,38.3381,38.4287,191500.0
2010-09-01 14:30:00,55.14,55.16,54.99,54.99,164300.0,38.4357,38.4497,38.3312,38.3312,164300.0
2010-09-01 14:40:00,54.99,55.06,54.99,55.04,150600.0,38.3312,38.38,38.3312,38.366,150600.0
2010-09-01 14:50:00,55.05,55.08,54.98,55.03,163200.0,38.373,38.3939,38.3242,38.359,163200.0
2010-09-01 15:00:00,55.03,55.18,54.96,55.11,174400.0,38.359,38.4636,38.3102,38.4148,174400.0
2010-09-01 15:10:00,55.11,55.15,55.08,55.12,155200.0,38.4148,38.4427,38.3939,38.4218,155200.0
2010-09-01 15:20:00,55.13,55.19,55.0,55.16,238700.0,38.4287,38.4706,38.3381,38.4497,238700.0
2010-09-01 15:30:00,55.15,55.36,55.07,55.28,313500.0,38.4427,38.5891,38.3869,38.5333,313500.0
2010-09-01 15:40:00,55.28,55.41,55.19,55.22,428600.0,38.5333,38.6239,38.4706,38.4915,428600.0
2010-09-01 15:50:00,55.21,55.23,55.01,55.18,678400.0,38.4845,38.4985,38.3451,38.4636,678400.0
2010-09-02 09:30:00,55.53,55.66,55.08,55.5,374000.0,38.7076,38.7982,38.3939,38.6867,374000.0
2010-09-02 09:40:00,55.51,55.84,55.36,55.82,183000.0,38.6936,38.9237,38.5891,38.9097,183000.0
2010-09-02 09:50:00,55.82,55.87,55.7,55.8,180200.0,38.9097,38.9446,38.8261,38.8958,180200.0
2010-09-02 10:00:00,55.79,55.95,55.69,55.69,192900.0,38.8888,39.0003,38.8191,38.8191,192900.0
2010-09-02 10:10:00,55.69,55.73,55.52,55.57,106100.0,38.8191,38.847,38.7006,38.7355,106100.0
2010-09-02 10:20:00,55.55,55.75,55.5,55.75,94600.0,38.7215,38.8609,38.6867,38.8609,94600.0
2010-09-02 10:30:00,55.75,55.95,55.65,55.92,115800.0,38.8609,39.0003,38.7912,38.9794,115800.0
2010-09-02 10:40:00,55.93,56.02,55.84,56.0,139500.0,38.9864,39.0491,38.9237,39.0352,139500.0
2010-09-02 10:50:00,55.99,56.02,55.92,55.96,170900.0,39.0282,39.0491,38.9794,39.0073,170900.0
2010-09-02 11:00:00,55.98,56.07,55.75,55.85,227100.0,39.0212,39.084,38.8609,38.9306,227100.0
2010-09-02 11:10:00,55.85,55.96,55.31,55.59,535200.0,38.9306,39.0073,38.5542,38.7494,535200.0
2010-09-02 11:20:00,55.58,55.6,55.2,55.41,536200.0,38.7424,38.7564,38.4775,38.6239,536200.0
2010-09-02 11:30:00,55.42,55.67,55.35,55.62,182100.0,38.6309,38.8052,38.5821,38.7703,182100.0
2010-09-02 11:40:00,55.61,55.79,55.56,55.79,153700.0,38.7633,38.8888,38.7285,38.8888,153700.0
2010-09-02 11:50:00,55.79,55.87,55.68,55.69,137200.0,38.8888,38.9446,38.8121,38.8191,137200.0
2010-09-02 12:00:00,55.69,56.06,55.68,56.06,239900.0,38.8191,39.077,38.8121,39.077,239900.0
2010-09-02 12:10:00,56.06,56.25,56.03,56.1,378700.0,39.077,39.2095,39.0561,39.1049,378700.0
2010-09-02 12:20:00,56.11,56.17,56.07,56.11,167700.0,39.1119,39.1537,39.084,39.1119,167700.0
2010-09-02 12:30:00,56.11,56.2,56.05,56.13,117800.0,39.1119,39.1746,39.07,39.1258,117800.0
2010-09-02 12:40:00,56.13,56.19,56.1,56.17,85300.0,39.1258,39.1676,39.1049,39.1537,85300.0
2010-09-02 12:50:00,56.16,56.19,56.12,56.16,97800.0,39.1467,39.1676,39.1188,39.1467,97800.0
2010-09-02 13:00:00,56.15,56.2,56.09,56.11,104100.0,39.1397,39.1746,39.0979,39.1119,104100.0
2010-09-02 13:10:00,56.11,56.12,55.91,56.0,84000.0,39.1119,39.1188,38.9725,39.0352,84000.0
2010-09-02 13:20:00,56.01,56.09,55.99,55.99,105500.0,39.0422,39.0979,39.0282,39.0282,105500.0
2010-09-02 13:30:00,55.98,56.07,55.94,55.96,83900.0,39.0212,39.084,38.9934,39.0073,83900.0
2010-09-02 13:40:00,55.96,56.06,55.94,56.05,67700.0,39.0073,39.077,38.9934,39.07,67700.0
2010-09-02 13:50:00,56.06,56.13,56.01,56.02,92400.0,39.077,39.1258,39.0422,39.0491,92400.0
2010-09-02 14:00:00,56.02,56.22,55.96,56.21,156400.0,39.0491,39.1885,39.0073,39.1816,156400.0
2010-09-02 14:10:00,56.22,56.32,56.2,56.29,165600.0,39.1885,39.2582,39.1746,39.2373,165600.0
2010-09-02 14:20:00,56.28,56.32,56.2,56.21,103100.0,39.2304,39.2582,39.1746,39.1816,103100.0
2010-09-02 14:30:00,56.22,56.25,56.18,56.21,187400.0,39.1885,39.2095,39.1607,39.1816,187400.0
2010-09-02 14:40:00,56.21,56.22,56.08,56.1,131300.0,39.1816,39.1885,39.091,39.1049,131300.0
2010-09-02 14:50:00,56.1,56.22,56.1,56.13,98300.0,39.1049,39.1885,39.1049,39.1258,98300.0
2010-09-02 15:00:00,56.13,56.26,56.09,56.25,194300.0,39.1258,39.2164,39.0979,39.2095,194300.0
2010-09-02 15:10:00,56.25,56.33,56.19,56.24,248400.0,39.2095,39.2652,39.1676,39.2025,248400.0
2010-09-02 15:20:00,56.23,56.39,56.23,56.36,284400.0,39.1955,39.307,39.1955,39.2861,284400.0
2010-09-02 15:30:00,56.37,56.45,56.34,56.43,295800.0,39.2931,39.3489,39.2722,39.3349,295800.0
2010-09-02 15:40:00,56.43,56.47,56.38,56.44,471800.0,39.3349,39.3628,39.3001,39.3419,471800.0
2010-09-02 15:50:00,56.44,56.44,56.35,56.39,478400.0,39.3419,39.3419,39.2792,39.307,478400.0
2010-09-03 09:30:00,57.17,57.53,57.03,57.29,407400.0,39.8507,40.1017,39.7532,39.9344,407400.0
2010-09-03 09:40:00,57.29,57.69,57.29,57.57,463400.0,39.9344,40.2132,39.9344,40.1296,463400.0
2010-09-03 09:50:00,57.56,57.9,57.56,57.9,439400.0,40.1226,40.3596,40.1226,40.3596,439400.0
2010-09-03 10:00:00,57.88,57.89,57.34,57.35,559200.0,40.3457,40.3526,39.9692,39.9762,559200.0
2010-09-03 10:10:00,57.34,57.38,57.2,57.32,248400.0,39.9692,39.9971,39.8717,39.9553,248400.0
2010-09-03 10:20:00,57.31,57.48,57.23,57.25,220400.0,39.9483,40.0668,39.8926,39.9065,220400.0
2010-09-03 10:30:00,57.26,57.26,56.8,56.94,359100.0,39.9135,39.9135,39.5928,39.6904,359100.0
2010-09-03 10:40:00,56.94,57.13,56.89,57.04,158100.0,39.6904,39.8229,39.6556,39.7601,158100.0
2010-09-03 10:50:00,57.04,57.04,56.82,56.96,134200.0,39.7601,39.7601,39.6068,39.7044,134200.0
2010-09-03 11:00:00,56.96,56.97,56.82,56.96,118100.0,39.7044,39.7113,39.6068,39.7044,118100.0
2010-09-03 11:10:00,56.96,56.98,56.79,56.92,150000.0,39.7044,39.7183,39.5859,39.6765,150000.0
2010-09-03 11:20:00,56.93,57.04,56.82,56.95,157100.0,39.6835,39.7601,39.6068,39.6974,157100.0
2010-09-03 11:30:00,56.95,57.07,56.95,57.05,150000.0,39.6974,39.781,39.6974,39.7671,150000.0
2010-09-03 11:40:00,57.05,57.08,57.0,57.0,153500.0,39.7671,39.788,39.7322,39.7322,153500.0
2010-09-03 11:50:00,57.0,57.1,56.91,57.0,153900.0,39.7322,39.8019,39.6695,39.7322,153900.0
2010-09-03 12:00:00,57.0,57.19,56.99,57.16,132900.0,39.7322,39.8647,39.7253,39.8438,132900.0
2010-09-03 12:10:00,57.17,57.22,57.12,57.17,137900.0,39.8507,39.8856,39.8159,39.8507,137900.0
2010-09-03 12:20:00,57.17,57.21,57.01,57.01,103600.0,39.8507,39.8786,39.7392,39.7392,103600.0
2010-09-03 12:30:00,57.01,57.21,57.0,57.16,208400.0,39.7392,39.8786,39.7322,39.8438,208400.0
2010-09-03 12:40:00,57.15,57.15,57.07,57.07,57300.0,39.8368,39.8368,39.781,39.781,57300.0
2010-09-03 12:50:00,57.06,57.27,57.03,57.09,193400.0,39.7741,39.9204,39.7532,39.795,193400.0
2010-09-03 13:00:00,57.1,57.18,57.03,57.06,192500.0,39.8019,39.8577,39.7532,39.7741,192500.0
2010-09-03 13:10:00,57.06,57.15,57.04,57.06,103500.0,39.7741,39.8368,39.7601,39.7741,103500.0
2010-09-03 13:20:00,57.06,57.16,57.05,57.16,108200.0,39.7741,39.8438,39.7671,39.8438,108200.0
2010-09-03 13:30:00,57.16,57.33,57.15,57.33,181000.0,39.8438,39.9623,39.8368,39.9623,181000.0
2010-09-03 13:40:00,57.33,57.44,57.33,57.42,162500.0,39.9623,40.0389,39.9623,40.025,162500.0
2010-09-03 13:50:00,57.42,57.56,57.42,57.52,194200.0,40.025,40.1226,40.025,40.0947,194200.0
2010-09-03 14:00:00,57.52,57.64,57.52,57.63,253400.0,40.0947,40.1784,40.0947,40.1714,253400.0
2010-09-03 14:10:00,57.63,57.65,57.55,57.6,222100.0,40.1714,40.1853,40.1156,40.1505,222100.0
2010-09-03 14:20:00,57.6,57.62,57.54,57.58,132300.0,40.1505,40.1644,40.1087,40.1365,132300.0
2010-09-03 14:30:00,57.58,57.58,57.42,57.42,182500.0,40.1365,40.1365,40.025,40.025,182500.0
2010-09-03 14:40:00,57.43,57.45,57.22,57.22,160100.0,40.032,40.0459,39.8856,39.8856,160100.0
2010-09-03 14:50:00,57.23,57.31,57.16,57.18,148200.0,39.8926,39.9483,39.8438,39.8577,148200.0
2010-09-03 15:00:00,57.18,57.22,57.1,57.2,210800.0,39.8577,39.8856,39.8019,39.8717,210800.0
2010-09-03 15:10:00,57.2,57.28,57.2,57.25,125400.0,39.8717,39.9274,39.8717,39.9065,125400.0
2010-09-03 15:20:00,57.25,57.37,57.24,57.31,150400.0,39.9065,39.9902,39.8995,39.9483,150400.0
2010-09-03 15:30:00,57.31,57.35,57.15,57.17,280200.0,39.9483,39.9762,39.8368,39.8507,280200.0
2010-09-03 15:40:00,57.16,57.4,57.16,57.3,361200.0,39.8438,40.0111,39.8438,39.9414,361200.0
2010-09-03 15:50:00,57.3,57.37,57.17,57.34,825500.0,39.9414,39.9902,39.8507,39.9692,825500.0
2010-09-07 09:30:00,57.43,57.43,56.8,56.99,549400.0,40.032,40.032,39.5928,39.7253,549400.0
2010-09-07 09:40:00,57.0,57.26,56.91,57.04,241200.0,39.7322,39.9135,39.6695,39.7601,241200.0
2010-09-07 09:50:00,57.04,57.04,56.87,57.0,364400.0,39.7601,39.7601,39.6416,39.7322,364400.0
2010-09-07 10:00:00,56.98,57.02,56.85,57.0,238800.0,39.7183,39.7462,39.6277,39.7322,238800.0
2010-09-07 10:10:00,57.0,57.23,56.96,57.03,305400.0,39.7322,39.8926,39.7044,39.7532,305400.0
2010-09-07 10:20:00,57.03,57.25,56.95,57.23,264100.0,39.7532,39.9065,39.6974,39.8926,264100.0
2010-09-07 10:30:00,57.24,57.24,57.01,57.07,372600.0,39.8995,39.8995,39.7392,39.781,372600.0
2010-09-07 10:40:00,57.07,57.15,56.99,57.01,151800.0,39.781,39.8368,39.7253,39.7392,151800.0
2010-09-07 10:50:00,57.0,57.02,56.78,56.81,232800.0,39.7322,39.7462,39.5789,39.5998,232800.0
2010-09-07 11:00:00,56.81,56.85,56.65,56.75,285700.0,39.5998,39.6277,39.4883,39.558,285700.0
2010-09-07 11:10:00,56.75,56.95,56.7,56.87,203400.0,39.558,39.6974,39.5231,39.6416,203400.0
2010-09-07 11:20:00,56.86,56.93,56.71,56.75,243000.0,39.6347,39.6835,39.5301,39.558,243000.0
2010-09-07 11:30:00,56.75,56.87,56.61,56.66,171800.0,39.558,39.6416,39.4604,39.4952,171800.0
2010-09-07 11:40:00,56.66,56.89,56.66,56.88,183200.0,39.4952,39.6556,39.4952,39.6486,183200.0
2010-09-07 11:50:00,56.87,56.93,56.74,56.9,147000.0,39.6416,39.6835,39.551,39.6625,147000.0
2010-09-07 12:00:00,56.9,57.02,56.87,56.99,114900.0,39.6625,39.7462,39.6416,39.7253,114900.0
2010-09-07 12:10:00,56.99,57.01,56.9,56.99,66400.0,39.7253,39.7392,39.6625,39.7253,66400.0
2010-09-07 12:20:00,56.99,57.04,56.96,57.03,143300.0,39.7253,39.7601,39.7044,39.7532,143300.0
2010-09-07 12:30:00,57.02,57.02,56.91,56.98,94100.0,39.7462,39.7462,39.6695,39.7183,94100.0
2010-09-07 12:40:00,56.98,57.09,56.98,57.08,107100.0,39.7183,39.795,39.7183,39.788,107100.0
2010-09-07 12:50:00,57.08,57.1,57.03,57.1,84100.0,39.788,39.8019,39.7532,39.8019,84100.0
2010-09-07 13:00:00,57.09,57.09,56.95,57.0,147100.0,39.795,39.795,39.6974,39.7322,147100.0
2010-09-07 13:10:00,57.01,57.06,56.94,57.03,139300.0,39.7392,39.7741,39.6904,39.7532,139300.0
2010-09-07 13:20:00,57.02,57.22,56.99,57.16,240000.0,39.7462,39.8856,39.7253,39.8438,240000.0
2010-09-07 13:30:00,57.16,57.51,57.11,57.43,320400.0,39.8438,40.0877,39.8089,40.032,320400.0
2010-09-07 13:40:00,57.43,57.49,57.3,57.33,130600.0,40.032,40.0738,39.9414,39.9623,130600.0
2010-09-07 13:50:00,57.33,57.49,57.33,57.49,99400.0,39.9623,40.0738,39.9623,40.0738,99400.0
2010-09-07 14:00:00,57.49,57.51,57.27,57.29,160200.0,40.0738,40.0877,39.9204,39.9344,160200.0
2010-09-07 14:10:00,57.3,57.43,57.23,57.37,369500.0,39.9414,40.032,39.8926,39.9902,369500.0
2010-09-07 14:20:00,57.36,57.45,57.35,57.38,175500.0,39.9832,40.0459,39.9762,39.9971,175500.0
2010-09-07 14:30:00,57.38,57.39,57.15,57.15,142800.0,39.9971,40.0041,39.8368,39.8368,142800.0
2010-09-07 14:40:00,57.14,57.22,57.11,57.11,138100.0,39.8298,39.8856,39.8089,39.8089,138100.0
2010-09-07 14:50:00,57.11,57.22,56.93,57.03,229700.0,39.8089,39.8856,39.6835,39.7532,229700.0
2010-09-07 15:00:00,57.03,57.14,56.98,57.1,270600.0,39.7532,39.8298,39.7183,39.8019,270600.0
2010-09-07 15:10:00,57.1,57.25,57.08,57.19,215000.0,39.8019,39.9065,39.788,39.8647,215000.0
2010-09-07 15:20:00,57.19,57.23,57.11,57.2,170300.0,39.8647,39.8926,39.8089,39.8717,170300.0
2010-09-07 15:30:00,57.2,57.28,57.1,57.22,278200.0,39.8717,39.9274,39.8019,39.8856,278200.0
2010-09-07 15:40:00,57.22,57.29,57.16,57.23,253700.0,39.8856,39.9344,39.8438,39.8926,253700.0
2010-09-07 15:50:00,57.22,57.24,57.06,57.14,545400.0,39.8856,39.8995,39.7741,39.8298,545400.0
2010-09-08 09:30:00,57.28,57.9,57.28,57.75,361600.0,39.9274,40.3596,39.9274,40.255,361600.0
2010-09-08 09:40:00,57.73,57.84,57.57,57.69,209600.0,40.2411,40.3178,40.1296,40.2132,209600.0
2010-09-08 09:50:00,57.68,58.1,57.59,58.05,407900.0,40.2062,40.499,40.1435,40.4642,407900.0
2010-09-08 10:00:00,58.06,58.12,57.87,57.98,388500.0,40.4711,40.5129,40.3387,40.4154,388500.0
2010-09-08 10:10:00,57.98,58.3,57.98,58.19,343200.0,40.4154,40.6384,40.4154,40.5617,343200.0
2010-09-08 10:20:00,58.19,58.37,58.18,58.3,358600.0,40.5617,40.6872,40.5548,40.6384,358600.0
2010-09-08 10:30:00,58.3,58.49,58.23,58.28,360200.0,40.6384,40.7709,40.5896,40.6245,360200.0
2010-09-08 10:40:00,58.27,58.45,58.27,58.34,222000.0,40.6175,40.743,40.6175,40.6663,222000.0
2010-09-08 10:50:00,58.33,58.35,58.21,58.33,122900.0,40.6593,40.6733,40.5757,40.6593,122900.0
2010-09-08 11:00:00,58.33,58.57,58.31,58.48,200900.0,40.6593,40.8266,40.6454,40.7639,200900.0
2010-09-08 11:10:00,58.47,58.52,58.43,58.5,132200.0,40.7569,40.7918,40.729,40.7778,132200.0
2010-09-08 11:20:00,58.49,58.55,58.41,58.48,138900.0,40.7709,40.8127,40.7151,40.7639,138900.0
2010-09-08 11:30:00,58.49,58.5,58.27,58.28,161900.0,40.7709,40.7778,40.6175,40.6245,161900.0
2010-09-08 11:40:00,58.29,58.36,58.28,58.32,88100.0,40.6314,40.6802,40.6245,40.6524,88100.0
2010-09-08 11:50:00,58.34,58.35,58.2,58.31,82800.0,40.6663,40.6733,40.5687,40.6454,82800.0
2010-09-08 12:00:00,58.31,58.34,58.18,58.2,106100.0,40.6454,40.6663,40.5548,40.5687,106100.0
2010-09-08 12:10:00,58.2,58.28,58.15,58.24,122400.0,40.5687,40.6245,40.5339,40.5966,122400.0
2010-09-08 12:20:00,58.25,58.45,58.25,58.45,112700.0,40.6036,40.743,40.6036,40.743,112700.0
2010-09-08 12:30:00,58.45,58.48,58.33,58.45,84900.0,40.743,40.7639,40.6593,40.743,84900.0
2010-09-08 12:40:00,58.44,58.62,58.39,58.6,135800.0,40.736,40.8615,40.7012,40.8475,135800.0
2010-09-08 12:50:00,58.6,58.65,58.55,58.58,95800.0,40.8475,40.8824,40.8127,40.8336,95800.0
2010-09-08 13:00:00,58.58,58.65,58.53,58.65,88400.0,40.8336,40.8824,40.7987,40.8824,88400.0
2010-09-08 13:10:00,58.64,58.65,58.48,58.55,72300.0,40.8754,40.8824,40.7639,40.8127,72300.0
2010-09-08 13:20:00,58.55,58.62,58.48,58.51,127100.0,40.8127,40.8615,40.7639,40.7848,127100.0
2010-09-08 13:30:00,58.51,58.56,58.37,58.37,111600.0,40.7848,40.8197,40.6872,40.6872,111600.0
2010-09-08 13:40:00,58.38,58.39,58.19,58.29,157000.0,40.6942,40.7012,40.5617,40.6314,157000.0
2010-09-08 13:50:00,58.29,58.39,58.23,58.31,175300.0,40.6314,40.7012,40.5896,40.6454,175300.0
2010-09-08 14:00:00,58.3,58.31,58.17,58.24,331300.0,40.6384,40.6454,40.5478,40.5966,331300.0
2010-09-08 14:10:00,58.24,58.42,58.19,58.32,196100.0,40.5966,40.7221,40.5617,40.6524,196100.0
2010-09-08 14:20:00,58.31,58.47,58.29,58.47,117200.0,40.6454,40.7569,40.6314,40.7569,117200.0
2010-09-08 14:30:00,58.46,58.6,58.41,58.59,241300.0,40.7499,40.8475,40.7151,40.8406,241300.0
2010-09-08 14:40:00,58.59,58.75,58.59,58.64,183600.0,40.8406,40.9521,40.8406,40.8754,183600.0
2010-09-08 14:50:00,58.64,58.71,58.61,58.69,132700.0,40.8754,40.9242,40.8545,40.9103,132700.0
2010-09-08 15:00:00,58.69,58.9,58.69,58.75,246600.0,40.9103,41.0567,40.9103,40.9521,246600.0
2010-09-08 15:10:00,58.75,58.76,58.56,58.56,156700.0,40.9521,40.9591,40.8197,40.8197,156700.0
2010-09-08 15:20:00,58.55,58.65,58.46,58.51,224900.0,40.8127,40.8824,40.7499,40.7848,224900.0
2010-09-08 15:30:00,58.5,58.65,58.47,58.58,303100.0,40.7778,40.8824,40.7569,40.8336,303100.0
2010-09-08 15:40:00,58.58,58.59,58.26,58.28,367400.0,40.8336,40.8406,40.6105,40.6245,367400.0
2010-09-08 15:50:00,58.28,58.38,58.24,58.35,725500.0,40.6245,40.6942,40.5966,40.6733,725500.0
2010-09-09 09:30:00,59.15,59.25,58.91,59.12,287500.0,41.2309,41.3006,41.0636,41.21,287500.0
2010-09-09 09:40:00,59.13,59.18,58.97,58.98,203100.0,41.217,41.2518,41.1054,41.1124,203100.0
2010-09-09 09:50:00,58.97,59.29,58.94,59.28,257400.0,41.1054,41.3285,41.0845,41.3215,257400.0
2010-09-09 10:00:00,59.29,59.32,59.09,59.13,257000.0,41.3285,41.3494,41.1891,41.217,257000.0
2010-09-09 10:10:00,59.12,59.13,58.91,59.03,197800.0,41.21,41.217,41.0636,41.1473,197800.0
2010-09-09 10:20:00,59.06,59.12,59.0,59.1,92500.0,41.1682,41.21,41.1264,41.1961,92500.0
2010-09-09 10:30:00,59.11,59.16,58.98,59.15,149300.0,41.203,41.2379,41.1124,41.2309,149300.0
2010-09-09 10:40:00,59.14,59.17,59.02,59.09,103100.0,41.2239,41.2449,41.1403,41.1891,103100.0
2010-09-09 10:50:00,59.1,59.17,58.91,58.91,214700.0,41.1961,41.2449,41.0636,41.0636,214700.0
2010-09-09 11:00:00,58.94,59.2,58.88,59.13,222300.0,41.0845,41.2658,41.0427,41.217,222300.0
2010-09-09 11:10:00,59.14,59.38,59.12,59.25,202800.0,41.2239,41.3912,41.21,41.3006,202800.0
2010-09-09 11:20:00,59.25,59.36,59.2,59.34,194300.0,41.3006,41.3773,41.2658,41.3634,194300.0
2010-09-09 11:30:00,59.33,59.37,59.24,59.31,107700.0,41.3564,41.3843,41.2937,41.3424,107700.0
2010-09-09 11:40:00,59.31,59.33,59.2,59.25,69800.0,41.3424,41.3564,41.2658,41.3006,69800.0
2010-09-09 11:50:00,59.25,59.25,59.0,59.02,153600.0,41.3006,41.3006,41.1264,41.1403,153600.0
2010-09-09 12:00:00,59.03,59.17,58.97,59.16,203000.0,41.1473,41.2449,41.1054,41.2379,203000.0
2010-09-09 12:10:00,59.16,59.19,59.02,59.05,95400.0,41.2379,41.2588,41.1403,41.1612,95400.0
2010-09-09 12:20:00,59.04,59.12,59.04,59.08,31000.0,41.1542,41.21,41.1542,41.1821,31000.0
2010-09-09 12:30:00,59.08,59.16,59.04,59.16,71400.0,41.1821,41.2379,41.1542,41.2379,71400.0
2010-09-09 12:40:00,59.16,59.2,58.99,59.0,108700.0,41.2379,41.2658,41.1194,41.1264,108700.0
2010-09-09 12:50:00,58.99,59.02,58.83,58.83,188800.0,41.1194,41.1403,41.0079,41.0079,188800.0
2010-09-09 13:00:00,58.83,58.99,58.75,58.82,273200.0,41.0079,41.1194,40.9521,41.0009,273200.0
2010-09-09 13:10:00,58.82,58.82,58.61,58.77,140300.0,41.0009,41.0009,40.8545,40.966,140300.0
2010-09-09 13:20:00,58.77,58.81,58.5,58.51,105200.0,40.966,40.9939,40.7778,40.7848,105200.0
2010-09-09 13:30:00,58.51,58.62,58.45,58.56,185200.0,40.7848,40.8615,40.743,40.8197,185200.0
2010-09-09 13:40:00,58.57,58.58,58.5,58.58,159100.0,40.8266,40.8336,40.7778,40.8336,159100.0
2010-09-09 13:50:00,58.59,58.63,58.36,58.46,155800.0,40.8406,40.8684,40.6802,40.7499,155800.0
2010-09-09 14:00:00,58.47,58.66,58.47,58.59,80900.0,40.7569,40.8894,40.7569,40.8406,80900.0
2010-09-09 14:10:00,58.57,58.64,58.48,58.63,129400.0,40.8266,40.8754,40.7639,40.8684,129400.0
2010-09-09 14:20:00,58.63,58.68,58.55,58.62,117600.0,40.8684,40.9033,40.8127,40.8615,117600.0
2010-09-09 14:30:00,58.62,58.76,58.57,58.72,172400.0,40.8615,40.9591,40.8266,40.9312,172400.0
2010-09-09 14:40:00,58.72,58.73,58.65,58.7,103500.0,40.9312,40.9382,40.8824,40.9172,103500.0
2010-09-09 14:50:00,58.69,58.76,58.6,58.71,93500.0,40.9103,40.9591,40.8475,40.9242,93500.0
2010-09-09 15:00:00,58.71,58.84,58.69,58.72,193600.0,40.9242,41.0148,40.9103,40.9312,193600.0
2010-09-09 15:10:00,58.72,58.82,58.69,58.78,177700.0,40.9312,41.0009,40.9103,40.973,177700.0
2010-09-09 15:20:00,58.78,58.81,58.71,58.78,152600.0,40.973,40.9939,40.9242,40.973,152600.0
2010-09-09 15:30:00,58.78,58.89,58.73,58.88,150400.0,40.973,41.0497,40.9382,41.0427,150400.0
2010-09-09 15:40:00,58.88,58.9,58.72,58.74,230100.0,41.0427,41.0567,40.9312,40.9451,230100.0
2010-09-09 15:50:00,58.74,58.75,58.5,58.54,425400.0,40.9451,40.9521,40.7778,40.8057,425400.0
2010-09-10 09:30:00,59.14,59.2,58.82,58.84,295100.0,41.2239,41.2658,41.0009,41.0148,295100.0
2010-09-10 09:40:00,58.83,59.1,58.78,59.05,272800.0,41.0079,41.1961,40.973,41.1612,272800.0
2010-09-10 09:50:00,59.05,59.15,58.97,58.99,238300.0,41.1612,41.2309,41.1054,41.1194,238300.0
2010-09-10 10:00:00,58.99,59.12,58.92,58.99,286700.0,41.1194,41.21,41.0706,41.1194,286700.0
2010-09-10 10:10:00,59.0,59.05,58.87,58.96,214900.0,41.1264,41.1612,41.0357,41.0985,214900.0
2010-09-10 10:20:00,58.96,58.98,58.74,58.78,283400.0,41.0985,41.1124,40.9451,40.973,283400.0
2010-09-10 10:30:00,58.78,59.12,58.78,58.99,348600.0,40.973,41.21,40.973,41.1194,348600.0
2010-09-10 10:40:00,58.99,59.09,58.97,59.07,112800.0,41.1194,41.1891,41.1054,41.1752,112800.0
2010-09-10 10:50:00,59.08,59.4,59.07,59.37,174100.0,41.1821,41.4052,41.1752,41.3843,174100.0
2010-09-10 11:00:00,59.37,59.45,59.21,59.26,199600.0,41.3843,41.44,41.2727,41.3076,199600.0
2010-09-10 11:10:00,59.28,59.45,59.28,59.33,158500.0,41.3215,41.44,41.3215,41.3564,158500.0
2010-09-10 11:20:00,59.33,59.36,59.24,59.29,149100.0,41.3564,41.3773,41.2937,41.3285,149100.0
2010-09-10 11:30:00,59.29,59.35,59.18,59.25,84200.0,41.3285,41.3703,41.2518,41.3006,84200.0
2010-09-10 11:40:00,59.24,59.3,59.13,59.13,120900.0,41.2937,41.3355,41.217,41.217,120900.0
2010-09-10 11:50:00,59.13,59.24,58.99,59.14,129700.0,41.217,41.2937,41.1194,41.2239,129700.0
2010-09-10 12:00:00,59.14,59.31,59.1,59.22,160100.0,41.2239,41.3424,41.1961,41.2797,160100.0
2010-09-10 12:10:00,59.23,59.45,59.2,59.34,207600.0,41.2867,41.44,41.2658,41.3634,207600.0
2010-09-10 12:20:00,59.34,59.4,59.27,59.37,120700.0,41.3634,41.4052,41.3146,41.3843,120700.0
2010-09-10 12:30:00,59.37,59.42,59.21,59.4,163200.0,41.3843,41.4191,41.2727,41.4052,163200.0
2010-09-10 12:40:00,59.42,59.56,59.38,59.54,129200.0,41.4191,41.5167,41.3912,41.5028,129200.0
2010-09-10 12:50:00,59.55,59.65,59.48,59.52,153200.0,41.5097,41.5794,41.4609,41.4888,153200.0
2010-09-10 13:00:00,59.52,59.67,59.49,59.62,106100.0,41.4888,41.5934,41.4679,41.5585,106100.0
2010-09-10 13:10:00,59.62,59.69,59.58,59.67,154000.0,41.5585,41.6073,41.5307,41.5934,154000.0
2010-09-10 13:20:00,59.67,59.77,59.65,59.77,138700.0,41.5934,41.6631,41.5794,41.6631,138700.0
2010-09-10 13:30:00,59.76,59.78,59.63,59.7,207500.0,41.6561,41.6701,41.5655,41.6143,207500.0
2010-09-10 13:40:00,59.71,59.71,59.49,59.55,135000.0,41.6213,41.6213,41.4679,41.5097,135000.0
2010-09-10 13:50:00,59.56,59.62,59.48,59.57,115700.0,41.5167,41.5585,41.4609,41.5237,115700.0
2010-09-10 14:00:00,59.56,59.63,59.47,59.58,216800.0,41.5167,41.5655,41.454,41.5307,216800.0
2010-09-10 14:10:00,59.58,59.64,59.57,59.59,190500.0,41.5307,41.5725,41.5237,41.5376,190500.0
2010-09-10 14:20:00,59.59,59.78,59.56,59.72,147400.0,41.5376,41.6701,41.5167,41.6282,147400.0
2010-09-10 14:30:00,59.72,59.72,59.56,59.58,163900.0,41.6282,41.6282,41.5167,41.5307,163900.0
2010-09-10 14:40:00,59.57,59.63,59.5,59.52,95300.0,41.5237,41.5655,41.4749,41.4888,95300.0
2010-09-10 14:50:00,59.53,59.6,59.51,59.56,54900.0,41.4958,41.5446,41.4819,41.5167,54900.0
2010-09-10 15:00:00,59.57,59.61,59.47,59.52,141900.0,41.5237,41.5516,41.454,41.4888,141900.0
2010-09-10 15:10:00,59.52,59.63,59.51,59.6,117000.0,41.4888,41.5655,41.4819,41.5446,117000.0
2010-09-10 15:20:00,59.61,59.67,59.54,59.64,98600.0,41.5516,41.5934,41.5028,41.5725,98600.0
2010-09-10 15:30:00,59.63,59.64,59.4,59.41,174700.0,41.5655,41.5725,41.4052,41.4122,174700.0
2010-09-10 15:40:00,59.41,59.47,59.34,59.35,336100.0,41.4122,41.454,41.3634,41.3703,336100.0
2010-09-10 15:50:00,59.35,59.38,59.26,59.34,696900.0,41.3703,41.3912,41.3076,41.3634,696900.0
2010-09-13 09:30:00,59.93,60.12,59.9,60.07,218100.0,41.7746,41.9071,41.7537,41.8722,218100.0
2010-09-13 09:40:00,60.07,60.11,60.0,60.04,149400.0,41.8722,41.9001,41.8234,41.8513,149400.0
2010-09-13 09:50:00,60.04,60.08,59.81,59.99,328900.0,41.8513,41.8792,41.691,41.8164,328900.0
2010-09-13 10:00:00,59.99,60.39,59.99,60.17,241100.0,41.8164,42.0953,41.8164,41.9419,241100.0
2010-09-13 10:10:00,60.16,60.34,60.04,60.18,199000.0,41.9349,42.0604,41.8513,41.9489,199000.0
2010-09-13 10:20:00,60.19,60.21,60.02,60.15,161000.0,41.9559,41.9698,41.8374,41.928,161000.0
2010-09-13 10:30:00,60.18,60.4,60.17,60.34,170600.0,41.9489,42.1022,41.9419,42.0604,170600.0
2010-09-13 10:40:00,60.38,60.45,60.28,60.4,117600.0,42.0883,42.1371,42.0186,42.1022,117600.0
2010-09-13 10:50:00,60.4,60.41,60.16,60.26,308400.0,42.1022,42.1092,41.9349,42.0046,308400.0
2010-09-13 11:00:00,60.26,60.35,60.2,60.22,133500.0,42.0046,42.0674,41.9628,41.9768,133500.0
2010-09-13 11:10:00,60.21,60.3,60.15,60.23,199100.0,41.9698,42.0325,41.928,41.9837,199100.0
2010-09-13 11:20:00,60.24,60.3,60.22,60.28,76700.0,41.9907,42.0325,41.9768,42.0186,76700.0
2010-09-13 11:30:00,60.27,60.28,60.05,60.21,77100.0,42.0116,42.0186,41.8583,41.9698,77100.0
2010-09-13 11:40:00,60.22,60.22,59.92,60.0,139700.0,41.9768,41.9768,41.7677,41.8234,139700.0
2010-09-13 11:50:00,60.0,60.05,59.96,60.01,84100.0,41.8234,41.8583,41.7955,41.8304,84100.0
2010-09-13 12:00:00,60.02,60.02,59.9,59.9,108800.0,41.8374,41.8374,41.7537,41.7537,108800.0
2010-09-13 12:10:00,59.91,59.96,59.8,59.95,114800.0,41.7607,41.7955,41.684,41.7886,114800.0
2010-09-13 12:20:00,59.94,59.96,59.76,59.96,165800.0,41.7816,41.7955,41.6561,41.7955,165800.0
2010-09-13 12:30:00,59.95,59.97,59.72,59.74,171600.0,41.7886,41.8025,41.6282,41.6422,171600.0
2010-09-13 12:40:00,59.74,59.91,59.74,59.89,153800.0,41.6422,41.7607,41.6422,41.7467,153800.0
2010-09-13 12:50:00,59.89,59.96,59.86,59.9,88200.0,41.7467,41.7955,41.7258,41.7537,88200.0
2010-09-13 13:00:00,59.91,60.08,59.91,60.08,254600.0,41.7607,41.8792,41.7607,41.8792,254600.0
2010-09-13 13:10:00,60.06,60.09,59.99,60.0,109900.0,41.8652,41.8862,41.8164,41.8234,109900.0
2010-09-13 13:20:00,60.0,60.19,60.0,60.17,164900.0,41.8234,41.9559,41.8234,41.9419,164900.0
2010-09-13 13:30:00,60.17,60.24,60.13,60.15,110200.0,41.9419,41.9907,41.914,41.928,110200.0
2010-09-13 13:40:00,60.14,60.16,60.08,60.12,114400.0,41.921,41.9349,41.8792,41.9071,114400.0
2010-09-13 13:50:00,60.13,60.14,59.99,59.99,68600.0,41.914,41.921,41.8164,41.8164,68600.0
2010-09-13 14:00:00,59.99,60.09,59.98,60.08,153400.0,41.8164,41.8862,41.8095,41.8792,153400.0
2010-09-13 14:10:00,60.07,60.16,60.01,60.15,81600.0,41.8722,41.9349,41.8304,41.928,81600.0
2010-09-13 14:20:00,60.15,60.31,60.15,60.29,177000.0,41.928,42.0395,41.928,42.0256,177000.0
2010-09-13 14:30:00,60.29,60.3,60.22,60.22,73900.0,42.0256,42.0325,41.9768,41.9768,73900.0
2010-09-13 14:40:00,60.21,60.31,60.2,60.23,81500.0,41.9698,42.0395,41.9628,41.9837,81500.0
2010-09-13 14:50:00,60.23,60.31,60.22,60.24,108400.0,41.9837,42.0395,41.9768,41.9907,108400.0
2010-09-13 15:00:00,60.24,60.28,60.09,60.14,146400.0,41.9907,42.0186,41.8862,41.921,146400.0
2010-09-13 15:10:00,60.14,60.21,60.07,60.18,96100.0,41.921,41.9698,41.8722,41.9489,96100.0
2010-09-13 15:20:00,60.19,60.23,60.12,60.16,132800.0,41.9559,41.9837,41.9071,41.9349,132800.0
2010-09-13 15:30:00,60.17,60.24,60.14,60.23,250800.0,41.9419,41.9907,41.921,41.9837,250800.0
2010-09-13 15:40:00,60.23,60.28,60.11,60.14,292900.0,41.9837,42.0186,41.9001,41.921,292900.0
2010-09-13 15:50:00,60.13,60.16,59.98,60.1,665900.0,41.914,41.9349,41.8095,41.8931,665900.0
2010-09-14 09:30:00,59.98,59.99,59.53,59.84,210200.0,41.8095,41.8164,41.4958,41.7119,210200.0
2010-09-14 09:40:00,59.84,59.84,59.11,59.26,629400.0,41.7119,41.7119,41.203,41.3076,629400.0
2010-09-14 09:50:00,59.26,59.67,59.18,59.55,368000.0,41.3076,41.5934,41.2518,41.5097,368000.0
2010-09-14 10:00:00,59.55,59.65,59.43,59.43,158500.0,41.5097,41.5794,41.4261,41.4261,158500.0
2010-09-14 10:10:00,59.44,59.49,59.3,59.4,194200.0,41.4331,41.4679,41.3355,41.4052,194200.0
2010-09-14 10:20:00,59.4,59.54,59.37,59.45,363700.0,41.4052,41.5028,41.3843,41.44,363700.0
2010-09-14 10:30:00,59.45,59.54,59.41,59.5,201000.0,41.44,41.5028,41.4122,41.4749,201000.0
2010-09-14 10:40:00,59.51,59.79,59.43,59.75,341000.0,41.4819,41.677,41.4261,41.6492,341000.0
2010-09-14 10:50:00,59.75,59.79,59.53,59.54,170000.0,41.6492,41.677,41.4958,41.5028,170000.0
2010-09-14 11:00:00,59.54,59.6,59.45,59.59,590400.0,41.5028,41.5446,41.44,41.5376,590400.0
2010-09-14 11:10:00,59.6,59.94,59.57,59.72,389200.0,41.5446,41.7816,41.5237,41.6282,389200.0
2010-09-14 11:20:00,59.72,59.73,59.45,59.46,391300.0,41.6282,41.6352,41.44,41.447,391300.0
2010-09-14 11:30:00,59.46,59.55,59.27,59.29,336800.0,41.447,41.5097,41.3146,41.3285,336800.0
2010-09-14 11:40:00,59.29,59.42,59.17,59.33,373600.0,41.3285,41.4191,41.2449,41.3564,373600.0
2010-09-14 11:50:00,59.32,59.58,59.31,59.57,302600.0,41.3494,41.5307,41.3424,41.5237,302600.0
2010-09-14 12:00:00,59.57,59.65,59.48,59.57,151900.0,41.5237,41.5794,41.4609,41.5237,151900.0
2010-09-14 12:10:00,59.56,59.62,59.52,59.56,121200.0,41.5167,41.5585,41.4888,41.5167,121200.0
2010-09-14 12:20:00,59.55,59.56,59.29,59.29,143100.0,41.5097,41.5167,41.3285,41.3285,143100.0
2010-09-14 12:30:00,59.3,59.31,59.04,59.06,269900.0,41.3355,41.3424,41.1542,41.1682,269900.0
2010-09-14 12:40:00,59.06,59.11,58.78,58.79,463700.0,41.1682,41.203,40.973,40.98,463700.0
2010-09-14 12:50:00,58.78,58.8,58.58,58.67,476300.0,40.973,40.9869,40.8336,40.8963,476300.0
2010-09-14 13:00:00,58.67,58.95,58.67,58.84,322900.0,40.8963,41.0915,40.8963,41.0148,322900.0
2010-09-14 13:10:00,58.84,58.85,58.64,58.68,220100.0,41.0148,41.0218,40.8754,40.9033,220100.0
2010-09-14 13:20:00,58.7,58.71,58.54,58.65,369900.0,40.9172,40.9242,40.8057,40.8824,369900.0
2010-09-14 13:30:00,58.65,58.67,58.54,58.54,195600.0,40.8824,40.8963,40.8057,40.8057,195600.0
2010-09-14 13:40:00,58.54,58.6,58.23,58.26,274800.0,40.8057,40.8475,40.5896,40.6105,274800.0
2010-09-14 13:50:00,58.25,58.31,58.04,58.16,504900.0,40.6036,40.6454,40.4572,40.5408,504900.0
2010-09-14 14:00:00,58.17,58.39,58.16,58.39,441000.0,40.5478,40.7012,40.5408,40.7012,441000.0
2010-09-14 14:10:00,58.4,58.4,58.28,58.32,194800.0,40.7081,40.7081,40.6245,40.6524,194800.0
2010-09-14 14:20:00,58.32,58.69,58.32,58.66,267400.0,40.6524,40.9103,40.6524,40.8894,267400.0
2010-09-14 14:30:00,58.67,58.69,58.45,58.67,156100.0,40.8963,40.9103,40.743,40.8963,156100.0
2010-09-14 14:40:00,58.67,58.81,58.57,58.63,214600.0,40.8963,40.9939,40.8266,40.8684,214600.0
2010-09-14 14:50:00,58.63,58.66,58.54,58.64,269200.0,40.8684,40.8894,40.8057,40.8754,269200.0
2010-09-14 15:00:00,58.64,58.77,58.62,58.75,260900.0,40.8754,40.966,40.8615,40.9521,260900.0
2010-09-14 15:10:00,58.76,58.82,58.66,58.75,159200.0,40.9591,41.0009,40.8894,40.9521,159200.0
2010-09-14 15:20:00,58.75,58.92,58.75,58.86,241000.0,40.9521,41.0706,40.9521,41.0288,241000.0
2010-09-14 15:30:00,58.86,59.1,58.86,59.08,320900.0,41.0288,41.1961,41.0288,41.1821,320900.0
2010-09-14 15:40:00,59.08,59.09,58.67,58.84,490300.0,41.1821,41.1891,40.8963,41.0148,490300.0
2010-09-14 15:50:00,58.84,58.93,58.73,58.84,954100.0,41.0148,41.0776,40.9382,41.0148,954100.0
2010-09-15 09:30:00,58.52,58.64,58.01,58.11,488800.0,40.7918,40.8754,40.4363,40.506,488800.0
2010-09-15 09:40:00,58.13,59.34,58.1,59.26,684000.0,40.5199,41.3634,40.499,41.3076,684000.0
2010-09-15 09:50:00,59.27,59.43,58.97,59.1,414500.0,41.3146,41.4261,41.1054,41.1961,414500.0
2010-09-15 10:00:00,59.09,59.27,58.77,59.01,428400.0,41.1891,41.3146,40.966,41.1333,428400.0
2010-09-15 10:10:00,59.03,59.05,58.45,58.49,430000.0,41.1473,41.1612,40.743,40.7709,430000.0
2010-09-15 10:20:00,58.48,58.6,58.16,58.2,561100.0,40.7639,40.8475,40.5408,40.5687,561100.0
2010-09-15 10:30:00,58.21,58.52,58.02,58.06,738400.0,40.5757,40.7918,40.4432,40.4711,738400.0
2010-09-15 10:40:00,58.06,58.09,57.82,57.98,618900.0,40.4711,40.492,40.3038,40.4154,618900.0
2010-09-15 10:50:00,57.99,58.1,57.47,58.1,822300.0,40.4223,40.499,40.0599,40.499,822300.0
2010-09-15 11:00:00,58.1,58.12,57.67,57.7,579300.0,40.499,40.5129,40.1993,40.2202,579300.0
2010-09-15 11:10:00,57.7,57.7,57.31,57.47,732500.0,40.2202,40.2202,39.9483,40.0599,732500.0
2010-09-15 11:20:00,57.48,57.51,57.33,57.41,299200.0,40.0668,40.0877,39.9623,40.018,299200.0
2010-09-15 11:30:00,57.41,57.75,57.4,57.68,568400.0,40.018,40.255,40.0111,40.2062,568400.0
2010-09-15 11:40:00,57.68,57.75,57.58,57.64,252600.0,40.2062,40.255,40.1365,40.1784,252600.0
2010-09-15 11:50:00,57.64,57.65,57.28,57.37,536100.0,40.1784,40.1853,39.9274,39.9902,536100.0
2010-09-15 12:00:00,57.37,57.7,57.35,57.6,347600.0,39.9902,40.2202,39.9762,40.1505,347600.0
2010-09-15 12:10:00,57.6,57.64,57.5,57.54,221300.0,40.1505,40.1784,40.0808,40.1087,221300.0
2010-09-15 12:20:00,57.54,57.62,57.49,57.6,200500.0,40.1087,40.1644,40.0738,40.1505,200500.0
2010-09-15 12:30:00,57.61,57.75,57.6,57.73,230500.0,40.1574,40.255,40.1505,40.2411,230500.0
2010-09-15 12:40:00,57.74,57.75,57.48,57.64,188500.0,40.2481,40.255,40.0668,40.1784,188500.0
2010-09-15 12:50:00,57.63,57.99,57.63,57.93,293300.0,40.1714,40.4223,40.1714,40.3805,293300.0
2010-09-15 13:00:00,57.93,58.12,57.86,58.08,319500.0,40.3805,40.5129,40.3317,40.4851,319500.0
2010-09-15 13:10:00,58.07,58.36,58.06,58.25,347400.0,40.4781,40.6802,40.4711,40.6036,347400.0
2010-09-15 13:20:00,58.24,58.25,58.03,58.09,210500.0,40.5966,40.6036,40.4502,40.492,210500.0
2010-09-15 13:30:00,58.1,58.31,58.01,58.19,178600.0,40.499,40.6454,40.4363,40.5617,178600.0
2010-09-15 13:40:00,58.19,58.27,58.16,58.17,137300.0,40.5617,40.6175,40.5408,40.5478,137300.0
2010-09-15 13:50:00,58.17,58.27,58.16,58.21,146800.0,40.5478,40.6175,40.5408,40.5757,146800.0
2010-09-15 14:00:00,58.21,58.24,58.09,58.12,264400.0,40.5757,40.5966,40.492,40.5129,264400.0
2010-09-15 14:10:00,58.12,58.22,57.93,57.96,150700.0,40.5129,40.5827,40.3805,40.4014,150700.0
2010-09-15 14:20:00,57.96,58.01,57.88,57.91,225100.0,40.4014,40.4363,40.3457,40.3666,225100.0
2010-09-15 14:30:00,57.9,57.9,57.78,57.88,147200.0,40.3596,40.3596,40.2759,40.3457,147200.0
2010-09-15 14:40:00,57.89,58.13,57.84,57.93,466900.0,40.3526,40.5199,40.3178,40.3805,466900.0
2010-09-15 14:50:00,57.93,58.05,57.92,58.05,254400.0,40.3805,40.4642,40.3735,40.4642,254400.0
2010-09-15 15:00:00,58.05,58.13,57.99,58.03,182800.0,40.4642,40.5199,40.4223,40.4502,182800.0
2010-09-15 15:10:00,58.03,58.14,57.98,58.1,178300.0,40.4502,40.5269,40.4154,40.499,178300.0
2010-09-15 15:20:00,58.09,58.23,58.02,58.12,495400.0,40.492,40.5896,40.4432,40.5129,495400.0
2010-09-15 15:30:00,58.12,58.29,58.1,58.29,365900.0,40.5129,40.6314,40.499,40.6314,365900.0
2010-09-15 15:40:00,58.29,58.29,58.13,58.15,577300.0,40.6314,40.6314,40.5199,40.5339,577300.0
2010-09-15 15:50:00,58.15,58.23,58.13,58.23,745900.0,40.5339,40.5896,40.5199,40.5896,745900.0
2010-09-16 09:30:00,58.0,58.55,57.98,58.48,330300.0,40.4293,40.8127,40.4154,40.7639,330300.0
2010-09-16 09:40:00,58.47,58.51,58.18,58.37,297100.0,40.7569,40.7848,40.5548,40.6872,297100.0
2010-09-16 09:50:00,58.35,58.37,58.17,58.18,153900.0,40.6733,40.6872,40.5478,40.5548,153900.0
2010-09-16 10:00:00,58.2,58.51,57.95,58.37,266100.0,40.5687,40.7848,40.3944,40.6872,266100.0
2010-09-16 10:10:00,58.39,58.55,58.27,58.29,130700.0,40.7012,40.8127,40.6175,40.6314,130700.0
2010-09-16 10:20:00,58.31,58.53,58.26,58.29,147700.0,40.6454,40.7987,40.6105,40.6314,147700.0
2010-09-16 10:30:00,58.28,58.29,57.89,57.89,222300.0,40.6245,40.6314,40.3526,40.3526,222300.0
2010-09-16 10:40:00,57.89,58.09,57.83,57.95,194000.0,40.3526,40.492,40.3108,40.3944,194000.0
2010-09-16 10:50:00,57.96,58.07,57.91,58.01,127500.0,40.4014,40.4781,40.3666,40.4363,127500.0
2010-09-16 11:00:00,58.0,58.14,57.97,58.03,100000.0,40.4293,40.5269,40.4084,40.4502,100000.0
2010-09-16 11:10:00,58.01,58.13,57.95,58.09,117100.0,40.4363,40.5199,40.3944,40.492,117100.0
2010-09-16 11:20:00,58.09,58.14,57.93,58.04,120200.0,40.492,40.5269,40.3805,40.4572,120200.0
2010-09-16 11:30:00,58.02,58.03,57.83,57.84,143800.0,40.4432,40.4502,40.3108,40.3178,143800.0
2010-09-16 11:40:00,57.84,57.98,57.81,57.9,126200.0,40.3178,40.4154,40.2969,40.3596,126200.0
2010-09-16 11:50:00,57.9,58.04,57.86,57.88,94700.0,40.3596,40.4572,40.3317,40.3457,94700.0
2010-09-16 12:00:00,57.91,57.96,57.8,57.8,108900.0,40.3666,40.4014,40.2899,40.2899,108900.0
2010-09-16 12:10:00,57.79,57.86,57.7,57.79,171300.0,40.2829,40.3317,40.2202,40.2829,171300.0
2010-09-16 12:20:00,57.79,57.83,57.74,57.77,79300.0,40.2829,40.3108,40.2481,40.269,79300.0
2010-09-16 12:30:00,57.77,57.89,57.77,57.85,66100.0,40.269,40.3526,40.269,40.3247,66100.0
2010-09-16 12:40:00,57.86,57.97,57.86,57.94,46300.0,40.3317,40.4084,40.3317,40.3875,46300.0
2010-09-16 12:50:00,57.94,58.07,57.92,58.06,86500.0,40.3875,40.4781,40.3735,40.4711,86500.0
2010-09-16 13:00:00,58.04,58.09,57.96,58.08,66500.0,40.4572,40.492,40.4014,40.4851,66500.0
2010-09-16 13:10:00,58.08,58.08,57.95,57.99,110800.0,40.4851,40.4851,40.3944,40.4223,110800.0
2010-09-16 13:20:00,57.99,58.11,57.96,58.11,75500.0,40.4223,40.506,40.4014,40.506,75500.0
2010-09-16 13:30:00,58.1,58.11,58.0,58.0,64200.0,40.499,40.506,40.4293,40.4293,64200.0
2010-09-16 13:40:00,58.0,58.11,57.99,58.03,54200.0,40.4293,40.506,40.4223,40.4502,54200.0
2010-09-16 13:50:00,58.03,58.03,57.93,58.0,107400.0,40.4502,40.4502,40.3805,40.4293,107400.0
2010-09-16 14:00:00,58.0,58.09,57.97,58.01,181600.0,40.4293,40.492,40.4084,40.4363,181600.0
2010-09-16 14:10:00,58.02,58.09,58.0,58.02,124100.0,40.4432,40.492,40.4293,40.4432,124100.0
2010-09-16 14:20:00,58.02,58.12,57.98,58.08,148300.0,40.4432,40.5129,40.4154,40.4851,148300.0
2010-09-16 14:30:00,58.08,58.21,58.04,58.18,101300.0,40.4851,40.5757,40.4572,40.5548,101300.0
2010-09-16 14:40:00,58.19,58.23,58.1,58.11,95400.0,40.5617,40.5896,40.499,40.506,95400.0
2010-09-16 14:50:00,58.11,58.2,58.08,58.12,147900.0,40.506,40.5687,40.4851,40.5129,147900.0
2010-09-16 15:00:00,58.11,58.2,58.04,58.19,151100.0,40.506,40.5687,40.4572,40.5617,151100.0
2010-09-16 15:10:00,58.19,58.23,58.14,58.19,159800.0,40.5617,40.5896,40.5269,40.5617,159800.0
2010-09-16 15:20:00,58.19,58.19,58.08,58.17,160500.0,40.5617,40.5617,40.4851,40.5478,160500.0
2010-09-16 15:30:00,58.18,58.24,58.06,58.15,133900.0,40.5548,40.5966,40.4711,40.5339,133900.0
2010-09-16 15:40:00,58.15,58.23,58.08,58.21,296200.0,40.5339,40.5896,40.4851,40.5757,296200.0
2010-09-16 15:50:00,58.2,58.28,58.19,58.24,505900.0,40.5687,40.6245,40.5617,40.5966,505900.0
2010-09-17 09:30:00,58.67,58.87,58.61,58.78,2093200.0,40.8963,41.0357,40.8545,40.973,2093200.0
2010-09-17 09:40:00,58.78,58.8,58.57,58.63,318900.0,40.973,40.9869,40.8266,40.8684,318900.0
2010-09-17 09:50:00,58.61,58.67,58.33,58.35,286700.0,40.8545,40.8963,40.6593,40.6733,286700.0
2010-09-17 10:00:00,58.36,58.46,58.18,58.29,449900.0,40.6802,40.7499,40.5548,40.6314,449900.0
2010-09-17 10:10:00,58.28,58.28,58.09,58.27,262700.0,40.6245,40.6245,40.492,40.6175,262700.0
2010-09-17 10:20:00,58.27,58.61,58.27,58.53,251600.0,40.6175,40.8545,40.6175,40.7987,251600.0
2010-09-17 10:30:00,58.54,58.61,58.32,58.6,211700.0,40.8057,40.8545,40.6524,40.8475,211700.0
2010-09-17 10:40:00,58.6,58.75,58.53,58.6,194600.0,40.8475,40.9521,40.7987,40.8475,194600.0
2010-09-17 10:50:00,58.59,58.59,58.35,58.51,203500.0,40.8406,40.8406,40.6733,40.7848,203500.0
2010-09-17 11:00:00,58.51,58.76,58.5,58.72,134100.0,40.7848,40.9591,40.7778,40.9312,134100.0
2010-09-17 11:10:00,58.72,58.76,58.61,58.68,160700.0,40.9312,40.9591,40.8545,40.9033,160700.0
2010-09-17 11:20:00,58.67,58.83,58.67,58.75,256000.0,40.8963,41.0079,40.8963,40.9521,256000.0
2010-09-17 11:30:00,58.75,58.76,58.53,58.57,165900.0,40.9521,40.9591,40.7987,40.8266,165900.0
2010-09-17 11:40:00,58.57,58.71,58.5,58.69,105300.0,40.8266,40.9242,40.7778,40.9103,105300.0
2010-09-17 11:50:00,58.7,58.78,58.65,58.71,78800.0,40.9172,40.973,40.8824,40.9242,78800.0
2010-09-17 12:00:00,58.71,58.8,58.67,58.79,48800.0,40.9242,40.9869,40.8963,40.98,48800.0
2010-09-17 12:10:00,58.78,58.8,58.7,58.73,80800.0,40.973,40.9869,40.9172,40.9382,80800.0
2010-09-17 12:20:00,58.73,58.76,58.62,58.7,88700.0,40.9382,40.9591,40.8615,40.9172,88700.0
2010-09-17 12:30:00,58.7,58.74,58.64,58.65,66700.0,40.9172,40.9451,40.8754,40.8824,66700.0
2010-09-17 12:40:00,58.65,58.67,58.58,58.65,66600.0,40.8824,40.8963,40.8336,40.8824,66600.0
2010-09-17 12:50:00,58.66,58.72,58.62,58.64,57700.0,40.8894,40.9312,40.8615,40.8754,57700.0
2010-09-17 13:00:00,58.64,58.68,58.59,58.67,53000.0,40.8754,40.9033,40.8406,40.8963,53000.0
2010-09-17 13:10:00,58.68,58.7,58.55,58.57,46500.0,40.9033,40.9172,40.8127,40.8266,46500.0
2010-09-17 13:20:00,58.58,58.74,58.55,58.7,105500.0,40.8336,40.9451,40.8127,40.9172,105500.0
2010-09-17 13:30:00,58.69,58.75,58.58,58.59,112700.0,40.9103,40.9521,40.8336,40.8406,112700.0
2010-09-17 13:40:00,58.58,58.61,58.53,58.55,136800.0,40.8336,40.8545,40.7987,40.8127,136800.0
2010-09-17 13:50:00,58.55,58.57,58.44,58.45,132200.0,40.8127,40.8266,40.736,40.743,132200.0
2010-09-17 14:00:00,58.46,58.51,58.41,58.44,117200.0,40.7499,40.7848,40.7151,40.736,117200.0
2010-09-17 14:10:00,58.46,58.53,58.45,58.47,96500.0,40.7499,40.7987,40.743,40.7569,96500.0
2010-09-17 14:20:00,58.48,58.54,58.44,58.51,112200.0,40.7639,40.8057,40.736,40.7848,112200.0
2010-09-17 14:30:00,58.51,58.58,58.49,58.55,94200.0,40.7848,40.8336,40.7709,40.8127,94200.0
2010-09-17 14:40:00,58.55,58.59,58.5,58.59,128800.0,40.8127,40.8406,40.7778,40.8406,128800.0
2010-09-17 14:50:00,58.59,58.59,58.49,58.5,69700.0,40.8406,40.8406,40.7709,40.7778,69700.0
2010-09-17 15:00:00,58.5,58.51,58.45,58.48,84300.0,40.7778,40.7848,40.743,40.7639,84300.0
2010-09-17 15:10:00,58.48,58.5,58.35,58.43,109100.0,40.7639,40.7778,40.6733,40.729,109100.0
2010-09-17 15:20:00,58.43,58.45,58.21,58.21,135200.0,40.729,40.743,40.5757,40.5757,135200.0
2010-09-17 15:30:00,58.22,58.37,58.22,58.23,307300.0,40.5827,40.6872,40.5827,40.5896,307300.0
2010-09-17 15:40:00,58.22,58.3,58.17,58.19,448600.0,40.5827,40.6384,40.5478,40.5617,448600.0
2010-09-17 15:50:00,58.19,58.22,58.1,58.11,828500.0,40.5617,40.5827,40.499,40.506,828500.0
2010-09-20 09:30:00,58.21,58.59,57.93,58.02,266200.0,40.5757,40.8406,40.3805,40.4432,266200.0
2010-09-20 09:40:00,58.01,58.04,57.77,57.99,132100.0,40.4363,40.4572,40.269,40.4223,132100.0
2010-09-20 09:50:00,58.0,58.13,57.99,58.05,262200.0,40.4293,40.5199,40.4223,40.4642,262200.0
2010-09-20 10:00:00,58.04,58.37,57.96,58.35,222300.0,40.4572,40.6872,40.4014,40.6733,222300.0
2010-09-20 10:10:00,58.37,58.67,58.35,58.64,149700.0,40.6872,40.8963,40.6733,40.8754,149700.0
2010-09-20 10:20:00,58.65,58.68,58.54,58.54,126200.0,40.8824,40.9033,40.8057,40.8057,126200.0
2010-09-20 10:30:00,58.54,58.66,58.52,58.62,101800.0,40.8057,40.8894,40.7918,40.8615,101800.0
2010-09-20 10:40:00,58.65,58.76,58.55,58.75,199600.0,40.8824,40.9591,40.8127,40.9521,199600.0
2010-09-20 10:50:00,58.75,58.98,58.74,58.83,299800.0,40.9521,41.1124,40.9451,41.0079,299800.0
2010-09-20 11:00:00,58.83,58.85,58.75,58.8,196900.0,41.0079,41.0218,40.9521,40.9869,196900.0
2010-09-20 11:10:00,58.79,58.8,58.7,58.74,153200.0,40.98,40.9869,40.9172,40.9451,153200.0
2010-09-20 11:20:00,58.75,58.95,58.75,58.93,75000.0,40.9521,41.0915,40.9521,41.0776,75000.0
2010-09-20 11:30:00,58.94,59.1,58.91,59.08,109400.0,41.0845,41.1961,41.0636,41.1821,109400.0
2010-09-20 11:40:00,59.09,59.13,59.01,59.01,107500.0,41.1891,41.217,41.1333,41.1333,107500.0
2010-09-20 11:50:00,59.01,59.02,58.94,59.01,65700.0,41.1333,41.1403,41.0845,41.1333,65700.0
2010-09-20 12:00:00,59.01,59.01,58.9,58.92,99100.0,41.1333,41.1333,41.0567,41.0706,99100.0
2010-09-20 12:10:00,58.92,58.95,58.89,58.95,147400.0,41.0706,41.0915,41.0497,41.0915,147400.0
2010-09-20 12:20:00,58.95,58.96,58.81,58.81,112800.0,41.0915,41.0985,40.9939,40.9939,112800.0
2010-09-20 12:30:00,58.82,58.89,58.65,58.66,148400.0,41.0009,41.0497,40.8824,40.8894,148400.0
2010-09-20 12:40:00,58.66,58.67,58.47,58.5,353800.0,40.8894,40.8963,40.7569,40.7778,353800.0
2010-09-20 12:50:00,58.5,58.53,58.45,58.5,125400.0,40.7778,40.7987,40.743,40.7778,125400.0
2010-09-20 13:00:00,58.52,58.52,58.47,58.5,135200.0,40.7918,40.7918,40.7569,40.7778,135200.0
2010-09-20 13:10:00,58.5,58.51,58.44,58.5,105200.0,40.7778,40.7848,40.736,40.7778,105200.0
2010-09-20 13:20:00,58.5,58.56,58.49,58.56,297800.0,40.7778,40.8197,40.7709,40.8197,297800.0
2010-09-20 13:30:00,58.56,58.67,58.55,58.6,86200.0,40.8197,40.8963,40.8127,40.8475,86200.0
2010-09-20 13:40:00,58.59,58.65,58.58,58.6,131400.0,40.8406,40.8824,40.8336,40.8475,131400.0
2010-09-20 13:50:00,58.6,58.71,58.59,58.63,223700.0,40.8475,40.9242,40.8406,40.8684,223700.0
2010-09-20 14:00:00,58.63,58.64,58.52,58.55,151200.0,40.8684,40.8754,40.7918,40.8127,151200.0
2010-09-20 14:10:00,58.55,58.56,58.46,58.53,169900.0,40.8127,40.8197,40.7499,40.7987,169900.0
2010-09-20 14:20:00,58.53,58.54,58.46,58.49,392600.0,40.7987,40.8057,40.7499,40.7709,392600.0
2010-09-20 14:30:00,58.5,58.54,58.46,58.51,256300.0,40.7778,40.8057,40.7499,40.7848,256300.0
2010-09-20 14:40:00,58.51,58.57,58.46,58.48,390300.0,40.7848,40.8266,40.7499,40.7639,390300.0
2010-09-20 14:50:00,58.47,58.58,58.45,58.51,284600.0,40.7569,40.8336,40.743,40.7848,284600.0
2010-09-20 15:00:00,58.51,58.54,58.49,58.5,181000.0,40.7848,40.8057,40.7709,40.7778,181000.0
2010-09-20 15:10:00,58.5,58.74,58.45,58.72,456000.0,40.7778,40.9451,40.743,40.9312,456000.0
2010-09-20 15:20:00,58.73,58.85,58.72,58.85,231100.0,40.9382,41.0218,40.9312,41.0218,231100.0
2010-09-20 15:30:00,58.84,59.02,58.83,59.0,424800.0,41.0148,41.1403,41.0079,41.1264,424800.0
2010-09-20 15:40:00,59.01,59.04,58.98,59.0,249500.0,41.1333,41.1542,41.1124,41.1264,249500.0
2010-09-20 15:50:00,59.01,59.08,58.82,58.84,763000.0,41.1333,41.1821,41.0009,41.0148,763000.0
2010-09-21 09:30:00,58.85,59.09,58.73,58.86,311100.0,41.0218,41.1891,40.9382,41.0288,311100.0
2010-09-21 09:40:00,58.84,59.01,58.66,59.0,190000.0,41.0148,41.1333,40.8894,41.1264,190000.0
2010-09-21 09:50:00,58.98,59.14,58.92,59.12,240100.0,41.1124,41.2239,41.0706,41.21,240100.0
2010-09-21 10:00:00,59.12,59.17,58.95,58.98,155000.0,41.21,41.2449,41.0915,41.1124,155000.0
2010-09-21 10:10:00,58.97,59.0,58.81,58.84,169400.0,41.1054,41.1264,40.9939,41.0148,169400.0
2010-09-21 10:20:00,58.85,59.0,58.83,58.88,74600.0,41.0218,41.1264,41.0079,41.0427,74600.0
2010-09-21 10:30:00,58.89,59.03,58.85,58.95,136000.0,41.0497,41.1473,41.0218,41.0915,136000.0
2010-09-21 10:40:00,58.94,58.98,58.82,58.88,100300.0,41.0845,41.1124,41.0009,41.0427,100300.0
2010-09-21 10:50:00,58.89,58.96,58.82,58.92,94100.0,41.0497,41.0985,41.0009,41.0706,94100.0
2010-09-21 11:00:00,58.92,59.23,58.89,59.21,274200.0,41.0706,41.2867,41.0497,41.2727,274200.0
2010-09-21 11:10:00,59.2,59.3,59.1,59.15,213000.0,41.2658,41.3355,41.1961,41.2309,213000.0
2010-09-21 11:20:00,59.16,59.17,59.01,59.05,106300.0,41.2379,41.2449,41.1333,41.1612,106300.0
2010-09-21 11:30:00,59.02,59.11,59.0,59.08,94200.0,41.1403,41.203,41.1264,41.1821,94200.0
2010-09-21 11:40:00,59.08,59.14,59.04,59.06,93600.0,41.1821,41.2239,41.1542,41.1682,93600.0
2010-09-21 11:50:00,59.08,59.29,59.08,59.18,111800.0,41.1821,41.3285,41.1821,41.2518,111800.0
2010-09-21 12:00:00,59.21,59.31,59.17,59.3,221400.0,41.2727,41.3424,41.2449,41.3355,221400.0
2010-09-21 12:10:00,59.3,59.38,59.23,59.38,120200.0,41.3355,41.3912,41.2867,41.3912,120200.0
2010-09-21 12:20:00,59.38,59.39,59.08,59.08,80800.0,41.3912,41.3982,41.1821,41.1821,80800.0
2010-09-21 12:30:00,59.08,59.15,59.05,59.06,95500.0,41.1821,41.2309,41.1612,41.1682,95500.0
2010-09-21 12:40:00,59.05,59.14,59.05,59.08,55300.0,41.1612,41.2239,41.1612,41.1821,55300.0
2010-09-21 12:50:00,59.09,59.18,59.05,59.13,97400.0,41.1891,41.2518,41.1612,41.217,97400.0
2010-09-21 13:00:00,59.13,59.14,58.89,58.94,141300.0,41.217,41.2239,41.0497,41.0845,141300.0
2010-09-21 13:10:00,58.93,58.98,58.86,58.97,60500.0,41.0776,41.1124,41.0288,41.1054,60500.0
2010-09-21 13:20:00,58.97,58.98,58.81,58.97,101800.0,41.1054,41.1124,40.9939,41.1054,101800.0
2010-09-21 13:30:00,58.96,59.0,58.93,58.96,49900.0,41.0985,41.1264,41.0776,41.0985,49900.0
2010-09-21 13:40:00,58.96,59.0,58.89,58.99,63000.0,41.0985,41.1264,41.0497,41.1194,63000.0
2010-09-21 13:50:00,58.99,59.08,58.98,59.03,94300.0,41.1194,41.1821,41.1124,41.1473,94300.0
2010-09-21 14:00:00,59.03,59.09,58.89,59.04,115800.0,41.1473,41.1891,41.0497,41.1542,115800.0
2010-09-21 14:10:00,59.05,59.55,58.82,59.5,367500.0,41.1612,41.5097,41.0009,41.4749,367500.0
2010-09-21 14:20:00,59.49,59.55,59.2,59.43,341200.0,41.4679,41.5097,41.2658,41.4261,341200.0
2010-09-21 14:30:00,59.45,59.77,59.33,59.77,384700.0,41.44,41.6631,41.3564,41.6631,384700.0
2010-09-21 14:40:00,59.76,59.81,59.61,59.74,346100.0,41.6561,41.691,41.5516,41.6422,346100.0
2010-09-21 14:50:00,59.74,59.75,59.51,59.67,480600.0,41.6422,41.6492,41.4819,41.5934,480600.0
2010-09-21 15:00:00,59.66,59.72,59.48,59.59,329700.0,41.5864,41.6282,41.4609,41.5376,329700.0
2010-09-21 15:10:00,59.59,59.63,59.41,59.62,236000.0,41.5376,41.5655,41.4122,41.5585,236000.0
2010-09-21 15:20:00,59.62,59.62,59.28,59.43,333100.0,41.5585,41.5585,41.3215,41.4261,333100.0
2010-09-21 15:30:00,59.42,59.42,59.07,59.27,375700.0,41.4191,41.4191,41.1752,41.3146,375700.0
2010-09-21 15:40:00,59.27,59.35,59.15,59.26,321500.0,41.3146,41.3703,41.2309,41.3076,321500.0
2010-09-21 15:50:00,59.27,59.44,59.26,59.29,445700.0,41.3146,41.4331,41.3076,41.3285,445700.0
2010-09-22 09:30:00,59.38,59.92,59.38,59.82,262000.0,41.3912,41.7677,41.3912,41.6979,262000.0
2010-09-22 09:40:00,59.82,59.93,59.58,59.58,148000.0,41.6979,41.7746,41.5307,41.5307,148000.0
2010-09-22 09:50:00,59.58,59.63,59.39,59.57,200300.0,41.5307,41.5655,41.3982,41.5237,200300.0
2010-09-22 10:00:00,59.59,59.59,59.37,59.55,189100.0,41.5376,41.5376,41.3843,41.5097,189100.0
2010-09-22 10:10:00,59.56,59.77,59.55,59.69,218200.0,41.5167,41.6631,41.5097,41.6073,218200.0
2010-09-22 10:20:00,59.68,59.7,59.42,59.43,152400.0,41.6004,41.6143,41.4191,41.4261,152400.0
2010-09-22 10:30:00,59.43,59.43,59.09,59.18,364000.0,41.4261,41.4261,41.1891,41.2518,364000.0
2010-09-22 10:40:00,59.18,59.57,59.17,59.48,144300.0,41.2518,41.5237,41.2449,41.4609,144300.0
2010-09-22 10:50:00,59.48,59.5,59.29,59.35,147600.0,41.4609,41.4749,41.3285,41.3703,147600.0
2010-09-22 11:00:00,59.36,59.6,59.13,59.19,373800.0,41.3773,41.5446,41.217,41.2588,373800.0
2010-09-22 11:10:00,59.19,59.31,59.0,59.25,168100.0,41.2588,41.3424,41.1264,41.3006,168100.0
2010-09-22 11:20:00,59.25,59.25,58.84,58.96,210800.0,41.3006,41.3006,41.0148,41.0985,210800.0
2010-09-22 11:30:00,58.96,59.0,58.84,58.94,178300.0,41.0985,41.1264,41.0148,41.0845,178300.0
2010-09-22 11:40:00,58.95,58.97,58.82,58.82,121200.0,41.0915,41.1054,41.0009,41.0009,121200.0
2010-09-22 11:50:00,58.82,59.0,58.81,59.0,86100.0,41.0009,41.1264,40.9939,41.1264,86100.0
2010-09-22 12:00:00,59.0,59.11,58.95,59.05,89400.0,41.1264,41.203,41.0915,41.1612,89400.0
2010-09-22 12:10:00,59.05,59.17,59.01,59.14,54800.0,41.1612,41.2449,41.1333,41.2239,54800.0
2010-09-22 12:20:00,59.13,59.16,59.04,59.07,40800.0,41.217,41.2379,41.1542,41.1752,40800.0
2010-09-22 12:30:00,59.07,59.16,59.02,59.06,50500.0,41.1752,41.2379,41.1403,41.1682,50500.0
2010-09-22 12:40:00,59.06,59.21,59.03,59.17,41900.0,41.1682,41.2727,41.1473,41.2449,41900.0
2010-09-22 12:50:00,59.16,59.18,59.03,59.12,43600.0,41.2379,41.2518,41.1473,41.21,43600.0
2010-09-22 13:00:00,59.12,59.2,59.06,59.08,101800.0,41.21,41.2658,41.1682,41.1821,101800.0
2010-09-22 13:10:00,59.08,59.11,58.97,59.01,113600.0,41.1821,41.203,41.1054,41.1333,113600.0
2010-09-22 13:20:00,59.01,59.13,58.97,59.09,74200.0,41.1333,41.217,41.1054,41.1891,74200.0
2010-09-22 13:30:00,59.09,59.26,59.06,59.25,74200.0,41.1891,41.3076,41.1682,41.3006,74200.0
2010-09-22 13:40:00,59.25,59.29,59.18,59.28,78700.0,41.3006,41.3285,41.2518,41.3215,78700.0
2010-09-22 13:50:00,59.28,59.37,59.25,59.27,106000.0,41.3215,41.3843,41.3006,41.3146,106000.0
2010-09-22 14:00:00,59.26,59.31,59.07,59.15,135900.0,41.3076,41.3424,41.1752,41.2309,135900.0
2010-09-22 14:10:00,59.15,59.18,58.99,58.99,137200.0,41.2309,41.2518,41.1194,41.1194,137200.0
2010-09-22 14:20:00,59.0,59.13,58.97,59.05,85000.0,41.1264,41.217,41.1054,41.1612,85000.0
2010-09-22 14:30:00,59.05,59.27,59.03,59.2,118700.0,41.1612,41.3146,41.1473,41.2658,118700.0
2010-09-22 14:40:00,59.2,59.27,59.06,59.11,159000.0,41.2658,41.3146,41.1682,41.203,159000.0
2010-09-22 14:50:00,59.1,59.21,59.06,59.21,167100.0,41.1961,41.2727,41.1682,41.2727,167100.0
2010-09-22 15:00:00,59.21,59.21,58.93,58.96,152900.0,41.2727,41.2727,41.0776,41.0985,152900.0
2010-09-22 15:10:00,58.95,59.02,58.89,58.89,202200.0,41.0915,41.1403,41.0497,41.0497,202200.0
2010-09-22 15:20:00,58.88,59.0,58.79,58.94,233000.0,41.0427,41.1264,40.98,41.0845,233000.0
2010-09-22 15:30:00,58.94,59.08,58.83,58.99,203500.0,41.0845,41.1821,41.0079,41.1194,203500.0
2010-09-22 15:40:00,59.0,59.05,58.94,58.94,222700.0,41.1264,41.1612,41.0845,41.0845,222700.0
2010-09-22 15:50:00,58.94,59.05,58.89,58.94,420400.0,41.0845,41.1612,41.0497,41.0845,420400.0
2010-09-23 09:30:00,58.11,58.36,57.91,58.2,358700.0,40.506,40.6802,40.3666,40.5687,358700.0
2010-09-23 09:40:00,58.2,58.43,58.11,58.18,317700.0,40.5687,40.729,40.506,40.5548,317700.0
2010-09-23 09:50:00,58.16,58.16,58.0,58.01,135200.0,40.5408,40.5408,40.4293,40.4363,135200.0
2010-09-23 10:00:00,58.02,58.29,58.02,58.07,384500.0,40.4432,40.6314,40.4432,40.4781,384500.0
2010-09-23 10:10:00,58.08,58.11,57.8,57.89,247300.0,40.4851,40.506,40.2899,40.3526,247300.0
2010-09-23 10:20:00,57.89,58.1,57.89,58.1,167700.0,40.3526,40.499,40.3526,40.499,167700.0
2010-09-23 10:30:00,58.1,58.35,58.01,58.11,308900.0,40.499,40.6733,40.4363,40.506,308900.0
2010-09-23 10:40:00,58.12,58.51,58.11,58.49,337200.0,40.5129,40.7848,40.506,40.7709,337200.0
2010-09-23 10:50:00,58.49,58.51,58.43,58.46,276600.0,40.7709,40.7848,40.729,40.7499,276600.0
2010-09-23 11:00:00,58.47,58.5,58.38,58.39,176100.0,40.7569,40.7778,40.6942,40.7012,176100.0
2010-09-23 11:10:00,58.4,58.42,58.18,58.26,183300.0,40.7081,40.7221,40.5548,40.6105,183300.0
2010-09-23 11:20:00,58.26,58.45,58.23,58.45,205800.0,40.6105,40.743,40.5896,40.743,205800.0
2010-09-23 11:30:00,58.46,58.84,58.43,58.67,486900.0,40.7499,41.0148,40.729,40.8963,486900.0
2010-09-23 11:40:00,58.67,58.73,58.56,58.69,220900.0,40.8963,40.9382,40.8197,40.9103,220900.0
2010-09-23 11:50:00,58.69,58.73,58.54,58.57,197400.0,40.9103,40.9382,40.8057,40.8266,197400.0
2010-09-23 12:00:00,58.57,58.6,58.48,58.59,94700.0,40.8266,40.8475,40.7639,40.8406,94700.0
2010-09-23 12:10:00,58.6,58.61,58.4,58.43,106000.0,40.8475,40.8545,40.7081,40.729,106000.0
2010-09-23 12:20:00,58.43,58.54,58.35,58.48,71400.0,40.729,40.8057,40.6733,40.7639,71400.0
2010-09-23 12:30:00,58.49,58.49,58.36,58.36,74200.0,40.7709,40.7709,40.6802,40.6802,74200.0
2010-09-23 12:40:00,58.37,58.42,58.19,58.28,145600.0,40.6872,40.7221,40.5617,40.6245,145600.0
2010-09-23 12:50:00,58.29,58.46,58.29,58.45,66900.0,40.6314,40.7499,40.6314,40.743,66900.0
2010-09-23 13:00:00,58.46,58.58,58.46,58.55,71300.0,40.7499,40.8336,40.7499,40.8127,71300.0
2010-09-23 13:10:00,58.55,58.57,58.39,58.41,62300.0,40.8127,40.8266,40.7012,40.7151,62300.0
2010-09-23 13:20:00,58.41,58.51,58.38,58.43,70700.0,40.7151,40.7848,40.6942,40.729,70700.0
2010-09-23 13:30:00,58.44,58.56,58.41,58.53,69100.0,40.736,40.8197,40.7151,40.7987,69100.0
2010-09-23 13:40:00,58.53,58.55,58.32,58.34,91300.0,40.7987,40.8127,40.6524,40.6663,91300.0
2010-09-23 13:50:00,58.33,58.4,58.3,58.31,111600.0,40.6593,40.7081,40.6384,40.6454,111600.0
2010-09-23 14:00:00,58.32,58.49,58.31,58.4,89700.0,40.6524,40.7709,40.6454,40.7081,89700.0
2010-09-23 14:10:00,58.4,58.46,58.33,58.43,59300.0,40.7081,40.7499,40.6593,40.729,59300.0
2010-09-23 14:20:00,58.44,58.51,58.43,58.48,90100.0,40.736,40.7848,40.729,40.7639,90100.0
2010-09-23 14:30:00,58.48,58.54,58.46,58.49,117100.0,40.7639,40.8057,40.7499,40.7709,117100.0
2010-09-23 14:40:00,58.49,58.5,58.36,58.37,103300.0,40.7709,40.7778,40.6802,40.6872,103300.0
2010-09-23 14:50:00,58.38,58.4,58.12,58.15,143200.0,40.6942,40.7081,40.5129,40.5339,143200.0
2010-09-23 15:00:00,58.14,58.26,58.05,58.1,226700.0,40.5269,40.6105,40.4642,40.499,226700.0
2010-09-23 15:10:00,58.1,58.24,58.08,58.24,161300.0,40.499,40.5966,40.4851,40.5966,161300.0
2010-09-23 15:20:00,58.24,58.25,57.91,57.94,196300.0,40.5966,40.6036,40.3666,40.3875,196300.0
2010-09-23 15:30:00,57.95,58.06,57.86,57.89,266300.0,40.3944,40.4711,40.3317,40.3526,266300.0
2010-09-23 15:40:00,57.89,58.08,57.82,57.92,403300.0,40.3526,40.4851,40.3038,40.3735,403300.0
2010-09-23 15:50:00,57.93,58.09,57.93,58.08,599000.0,40.3805,40.492,40.3805,40.4851,599000.0
2010-09-24 09:30:00,59.12,59.5,58.91,59.15,414300.0,41.21,41.4749,41.0636,41.2309,414300.0
2010-09-24 09:40:00,59.15,59.75,59.14,59.58,364300.0,41.2309,41.6492,41.2239,41.5307,364300.0
2010-09-24 09:50:00,59.6,59.98,59.48,59.88,340900.0,41.5446,41.8095,41.4609,41.7398,340900.0
2010-09-24 10:00:00,59.87,59.94,59.49,59.8,345900.0,41.7328,41.7816,41.4679,41.684,345900.0
2010-09-24 10:10:00,59.79,59.92,59.78,59.88,236700.0,41.677,41.7677,41.6701,41.7398,236700.0
2010-09-24 10:20:00,59.88,60.13,59.86,60.1,429400.0,41.7398,41.914,41.7258,41.8931,429400.0
2010-09-24 10:30:00,60.12,60.14,60.02,60.12,305600.0,41.9071,41.921,41.8374,41.9071,305600.0
2010-09-24 10:40:00,60.13,60.27,60.1,60.23,271300.0,41.914,42.0116,41.8931,41.9837,271300.0
2010-09-24 10:50:00,60.25,60.27,60.08,60.2,197400.0,41.9977,42.0116,41.8792,41.9628,197400.0
2010-09-24 11:00:00,60.2,60.38,60.2,60.38,233500.0,41.9628,42.0883,41.9628,42.0883,233500.0
2010-09-24 11:10:00,60.36,60.48,60.29,60.48,259500.0,42.0744,42.158,42.0256,42.158,259500.0
2010-09-24 11:20:00,60.48,60.54,60.37,60.48,220600.0,42.158,42.1998,42.0813,42.158,220600.0
2010-09-24 11:30:00,60.48,60.63,60.47,60.62,198800.0,42.158,42.2626,42.151,42.2556,198800.0
2010-09-24 11:40:00,60.62,60.64,60.47,60.63,172400.0,42.2556,42.2695,42.151,42.2626,172400.0
2010-09-24 11:50:00,60.63,60.75,60.54,60.74,212700.0,42.2626,42.3462,42.1998,42.3392,212700.0
2010-09-24 12:00:00,60.73,60.77,60.65,60.69,193700.0,42.3323,42.3601,42.2765,42.3044,193700.0
2010-09-24 12:10:00,60.71,60.76,60.63,60.7,131300.0,42.3183,42.3532,42.2626,42.3114,131300.0
2010-09-24 12:20:00,60.71,60.74,60.63,60.69,126300.0,42.3183,42.3392,42.2626,42.3044,126300.0
2010-09-24 12:30:00,60.72,60.8,60.71,60.75,129000.0,42.3253,42.3811,42.3183,42.3462,129000.0
2010-09-24 12:40:00,60.76,61.0,60.73,60.96,312700.0,42.3532,42.5205,42.3323,42.4926,312700.0
2010-09-24 12:50:00,60.95,61.0,60.92,61.0,169200.0,42.4856,42.5205,42.4647,42.5205,169200.0
2010-09-24 13:00:00,61.0,61.06,60.84,60.86,249500.0,42.5205,42.5623,42.4089,42.4229,249500.0
2010-09-24 13:10:00,60.86,60.98,60.73,60.74,153200.0,42.4229,42.5065,42.3323,42.3392,153200.0
2010-09-24 13:20:00,60.75,60.85,60.66,60.8,173300.0,42.3462,42.4159,42.2835,42.3811,173300.0
2010-09-24 13:30:00,60.81,60.96,60.77,60.88,155600.0,42.388,42.4926,42.3601,42.4368,155600.0
2010-09-24 13:40:00,60.87,60.89,60.69,60.72,132700.0,42.4299,42.4438,42.3044,42.3253,132700.0
2010-09-24 13:50:00,60.72,60.82,60.68,60.71,93700.0,42.3253,42.395,42.2974,42.3183,93700.0
2010-09-24 14:00:00,60.72,60.83,60.7,60.7,94000.0,42.3253,42.402,42.3114,42.3114,94000.0
2010-09-24 14:10:00,60.71,60.76,60.63,60.72,141700.0,42.3183,42.3532,42.2626,42.3253,141700.0
2010-09-24 14:20:00,60.71,60.81,60.68,60.78,82100.0,42.3183,42.388,42.2974,42.3671,82100.0
2010-09-24 14:30:00,60.78,60.97,60.77,60.96,155600.0,42.3671,42.4996,42.3601,42.4926,155600.0
2010-09-24 14:40:00,60.96,61.02,60.9,60.9,173900.0,42.4926,42.5344,42.4508,42.4508,173900.0
2010-09-24 14:50:00,60.9,60.9,60.79,60.86,167000.0,42.4508,42.4508,42.3741,42.4229,167000.0
2010-09-24 15:00:00,60.86,60.87,60.7,60.78,149800.0,42.4229,42.4299,42.3114,42.3671,149800.0
2010-09-24 15:10:00,60.77,60.83,60.74,60.75,127000.0,42.3601,42.402,42.3392,42.3462,127000.0
2010-09-24 15:20:00,60.75,60.78,60.68,60.71,204800.0,42.3462,42.3671,42.2974,42.3183,204800.0
2010-09-24 15:30:00,60.71,60.8,60.66,60.78,260300.0,42.3183,42.3811,42.2835,42.3671,260300.0
2010-09-24 15:40:00,60.79,60.82,60.67,60.67,354900.0,42.3741,42.395,42.2904,42.2904,354900.0
2010-09-24 15:50:00,60.68,60.74,60.54,60.63,675700.0,42.2974,42.3392,42.1998,42.2626,675700.0
2010-09-27 09:30:00,61.03,61.07,60.71,60.76,405400.0,42.5414,42.5693,42.3183,42.3532,405400.0
2010-09-27 09:40:00,60.76,60.82,60.46,60.53,422200.0,42.3532,42.395,42.1441,42.1929,422200.0
2010-09-27 09:50:00,60.53,60.74,60.4,60.48,201900.0,42.1929,42.3392,42.1022,42.158,201900.0
2010-09-27 10:00:00,60.48,60.83,60.45,60.76,231200.0,42.158,42.402,42.1371,42.3532,231200.0
2010-09-27 10:10:00,60.76,60.8,60.52,60.65,119300.0,42.3532,42.3811,42.1859,42.2765,119300.0
2010-09-27 10:20:00,60.66,60.77,60.6,60.76,116400.0,42.2835,42.3601,42.2416,42.3532,116400.0
2010-09-27 10:30:00,60.76,60.76,60.53,60.66,99900.0,42.3532,42.3532,42.1929,42.2835,99900.0
2010-09-27 10:40:00,60.66,60.77,60.49,60.51,151600.0,42.2835,42.3601,42.165,42.1789,151600.0
2010-09-27 10:50:00,60.51,60.52,60.32,60.43,112100.0,42.1789,42.1859,42.0465,42.1231,112100.0
2010-09-27 11:00:00,60.43,60.44,60.23,60.33,126200.0,42.1231,42.1301,41.9837,42.0534,126200.0
2010-09-27 11:10:00,60.34,60.39,60.17,60.17,190600.0,42.0604,42.0953,41.9419,41.9419,190600.0
2010-09-27 11:20:00,60.17,60.17,59.97,60.0,264400.0,41.9419,41.9419,41.8025,41.8234,264400.0
2010-09-27 11:30:00,60.01,60.04,59.83,59.86,299700.0,41.8304,41.8513,41.7049,41.7258,299700.0
2010-09-27 11:40:00,59.85,60.05,59.75,59.96,270500.0,41.7189,41.8583,41.6492,41.7955,270500.0
2010-09-27 11:50:00,59.97,59.97,59.81,59.83,219800.0,41.8025,41.8025,41.691,41.7049,219800.0
2010-09-27 12:00:00,59.84,59.86,59.67,59.74,222500.0,41.7119,41.7258,41.5934,41.6422,222500.0
2010-09-27 12:10:00,59.75,59.87,59.75,59.8,137300.0,41.6492,41.7328,41.6492,41.684,137300.0
2010-09-27 12:20:00,59.81,60.03,59.8,60.0,154300.0,41.691,41.8443,41.684,41.8234,154300.0
2010-09-27 12:30:00,59.99,60.0,59.83,59.88,120400.0,41.8164,41.8234,41.7049,41.7398,120400.0
2010-09-27 12:40:00,59.88,59.95,59.84,59.89,87600.0,41.7398,41.7886,41.7119,41.7467,87600.0
2010-09-27 12:50:00,59.89,59.93,59.87,59.92,65500.0,41.7467,41.7746,41.7328,41.7677,65500.0
2010-09-27 13:00:00,59.93,59.96,59.86,59.89,114700.0,41.7746,41.7955,41.7258,41.7467,114700.0
2010-09-27 13:10:00,59.89,59.98,59.85,59.96,94800.0,41.7467,41.8095,41.7189,41.7955,94800.0
2010-09-27 13:20:00,59.96,60.02,59.91,59.96,103400.0,41.7955,41.8374,41.7607,41.7955,103400.0
2010-09-27 13:30:00,59.95,60.01,59.94,60.01,72900.0,41.7886,41.8304,41.7816,41.8304,72900.0
2010-09-27 13:40:00,60.01,60.14,59.95,60.1,117300.0,41.8304,41.921,41.7886,41.8931,117300.0
2010-09-27 13:50:00,60.1,60.21,60.1,60.19,81600.0,41.8931,41.9698,41.8931,41.9559,81600.0
2010-09-27 14:00:00,60.18,60.23,60.09,60.09,69200.0,41.9489,41.9837,41.8862,41.8862,69200.0
2010-09-27 14:10:00,60.09,60.15,60.01,60.1,102000.0,41.8862,41.928,41.8304,41.8931,102000.0
2010-09-27 14:20:00,60.1,60.2,60.1,60.19,115800.0,41.8931,41.9628,41.8931,41.9559,115800.0
2010-09-27 14:30:00,60.2,60.37,60.19,60.31,189100.0,41.9628,42.0813,41.9559,42.0395,189100.0
2010-09-27 14:40:00,60.31,60.5,60.31,60.45,221700.0,42.0395,42.1719,42.0395,42.1371,221700.0
2010-09-27 14:50:00,60.46,60.54,60.39,60.41,189500.0,42.1441,42.1998,42.0953,42.1092,189500.0
2010-09-27 15:00:00,60.39,60.4,60.25,60.27,107400.0,42.0953,42.1022,41.9977,42.0116,107400.0
2010-09-27 15:10:00,60.27,60.29,60.2,60.22,70000.0,42.0116,42.0256,41.9628,41.9768,70000.0
2010-09-27 15:20:00,60.21,60.26,60.21,60.21,109400.0,41.9698,42.0046,41.9698,41.9698,109400.0
2010-09-27 15:30:00,60.22,60.25,60.09,60.11,294500.0,41.9768,41.9977,41.8862,41.9001,294500.0
2010-09-27 15:40:00,60.1,60.11,60.0,60.07,240100.0,41.8931,41.9001,41.8234,41.8722,240100.0
2010-09-27 15:50:00,60.07,60.07,59.85,59.88,644500.0,41.8722,41.8722,41.7189,41.7398,644500.0
2010-09-28 09:30:00,59.97,60.18,59.76,59.94,353100.0,41.8025,41.9489,41.6561,41.7816,353100.0
2010-09-28 09:40:00,59.91,59.99,59.77,59.93,254000.0,41.7607,41.8164,41.6631,41.7746,254000.0
2010-09-28 09:50:00,59.93,60.04,59.75,59.77,290600.0,41.7746,41.8513,41.6492,41.6631,290600.0
2010-09-28 10:00:00,59.75,59.78,59.39,59.56,283700.0,41.6492,41.6701,41.3982,41.5167,283700.0
2010-09-28 10:10:00,59.57,59.74,59.49,59.73,142200.0,41.5237,41.6422,41.4679,41.6352,142200.0
2010-09-28 10:20:00,59.71,59.94,59.64,59.9,275700.0,41.6213,41.7816,41.5725,41.7537,275700.0
2010-09-28 10:30:00,59.92,59.93,59.63,59.65,185000.0,41.7677,41.7746,41.5655,41.5794,185000.0
2010-09-28 10:40:00,59.66,59.9,59.64,59.72,136000.0,41.5864,41.7537,41.5725,41.6282,136000.0
2010-09-28 10:50:00,59.72,59.89,59.68,59.83,101500.0,41.6282,41.7467,41.6004,41.7049,101500.0
2010-09-28 11:00:00,59.84,59.93,59.78,59.84,146200.0,41.7119,41.7746,41.6701,41.7119,146200.0
2010-09-28 11:10:00,59.84,59.92,59.81,59.92,91100.0,41.7119,41.7677,41.691,41.7677,91100.0
2010-09-28 11:20:00,59.93,60.11,59.91,60.03,347600.0,41.7746,41.9001,41.7607,41.8443,347600.0
2010-09-28 11:30:00,60.03,60.24,60.03,60.17,174800.0,41.8443,41.9907,41.8443,41.9419,174800.0
2010-09-28 11:40:00,60.17,60.35,60.16,60.17,264700.0,41.9419,42.0674,41.9349,41.9419,264700.0
2010-09-28 11:50:00,60.17,60.17,59.96,60.01,118900.0,41.9419,41.9419,41.7955,41.8304,118900.0
2010-09-28 12:00:00,60.02,60.04,59.91,59.97,102300.0,41.8374,41.8513,41.7607,41.8025,102300.0
2010-09-28 12:10:00,59.98,60.08,59.98,60.03,98100.0,41.8095,41.8792,41.8095,41.8443,98100.0
2010-09-28 12:20:00,60.03,60.23,60.03,60.07,125700.0,41.8443,41.9837,41.8443,41.8722,125700.0
2010-09-28 12:30:00,60.07,60.15,60.02,60.08,111600.0,41.8722,41.928,41.8374,41.8792,111600.0
2010-09-28 12:40:00,60.1,60.15,60.04,60.07,43000.0,41.8931,41.928,41.8513,41.8722,43000.0
2010-09-28 12:50:00,60.07,60.1,60.0,60.04,115900.0,41.8722,41.8931,41.8234,41.8513,115900.0
2010-09-28 13:00:00,60.04,60.08,59.94,60.03,112900.0,41.8513,41.8792,41.7816,41.8443,112900.0
2010-09-28 13:10:00,60.04,60.06,59.95,60.0,92400.0,41.8513,41.8652,41.7886,41.8234,92400.0
2010-09-28 13:20:00,59.99,60.07,59.98,60.02,68100.0,41.8164,41.8722,41.8095,41.8374,68100.0
2010-09-28 13:30:00,60.05,60.22,60.04,60.14,134800.0,41.8583,41.9768,41.8513,41.921,134800.0
2010-09-28 13:40:00,60.13,60.17,59.98,60.06,106200.0,41.914,41.9419,41.8095,41.8652,106200.0
2010-09-28 13:50:00,60.06,60.21,60.06,60.08,172200.0,41.8652,41.9698,41.8652,41.8792,172200.0
2010-09-28 14:00:00,60.08,60.12,60.01,60.08,158600.0,41.8792,41.9071,41.8304,41.8792,158600.0
2010-09-28 14:10:00,60.07,60.1,59.95,59.97,204600.0,41.8722,41.8931,41.7886,41.8025,204600.0
2010-09-28 14:20:00,59.97,60.01,59.6,59.6,370300.0,41.8025,41.8304,41.5446,41.5446,370300.0
2010-09-28 14:30:00,59.6,59.87,59.55,59.83,145800.0,41.5446,41.7328,41.5097,41.7049,145800.0
2010-09-28 14:40:00,59.83,59.86,59.68,59.74,130200.0,41.7049,41.7258,41.6004,41.6422,130200.0
2010-09-28 14:50:00,59.74,59.84,59.71,59.82,149100.0,41.6422,41.7119,41.6213,41.6979,149100.0
2010-09-28 15:00:00,59.82,59.97,59.76,59.96,174700.0,41.6979,41.8025,41.6561,41.7955,174700.0
2010-09-28 15:10:00,59.97,60.19,59.91,60.09,366300.0,41.8025,41.9559,41.7607,41.8862,366300.0
2010-09-28 15:20:00,60.1,60.14,59.95,60.0,193100.0,41.8931,41.921,41.7886,41.8234,193100.0
2010-09-28 15:30:00,60.02,60.18,59.97,60.12,354400.0,41.8374,41.9489,41.8025,41.9071,354400.0
2010-09-28 15:40:00,60.12,60.31,60.12,60.3,348200.0,41.9071,42.0395,41.9071,42.0325,348200.0
2010-09-28 15:50:00,60.31,60.44,60.23,60.25,599100.0,42.0395,42.1301,41.9837,41.9977,599100.0
2010-09-29 09:30:00,60.37,60.73,60.11,60.66,272700.0,42.0813,42.3323,41.9001,42.2835,272700.0
2010-09-29 09:40:00,60.66,60.87,60.64,60.75,261300.0,42.2835,42.4299,42.2695,42.3462,261300.0
2010-09-29 09:50:00,60.75,60.84,60.66,60.84,221300.0,42.3462,42.4089,42.2835,42.4089,221300.0
2010-09-29 10:00:00,60.84,61.46,60.8,61.37,466400.0,42.4089,42.8411,42.3811,42.7784,466400.0
2010-09-29 10:10:00,61.37,61.49,61.05,61.19,253900.0,42.7784,42.862,42.5553,42.6529,253900.0
2010-09-29 10:20:00,61.2,61.2,60.93,61.11,167500.0,42.6599,42.6599,42.4717,42.5971,167500.0
2010-09-29 10:30:00,61.14,61.47,61.11,61.26,288300.0,42.6181,42.8481,42.5971,42.7017,288300.0
2010-09-29 10:40:00,61.28,61.35,61.13,61.27,148600.0,42.7156,42.7644,42.6111,42.7087,148600.0
2010-09-29 10:50:00,61.26,61.26,61.05,61.24,157400.0,42.7017,42.7017,42.5553,42.6878,157400.0
2010-09-29 11:00:00,61.24,61.35,61.2,61.3,188800.0,42.6878,42.7644,42.6599,42.7296,188800.0
2010-09-29 11:10:00,61.31,61.38,61.1,61.12,123300.0,42.7366,42.7854,42.5902,42.6041,123300.0
2010-09-29 11:20:00,61.13,61.3,61.09,61.24,158500.0,42.6111,42.7296,42.5832,42.6878,158500.0
2010-09-29 11:30:00,61.25,61.45,61.23,61.45,140200.0,42.6947,42.8341,42.6808,42.8341,140200.0
2010-09-29 11:40:00,61.45,61.46,61.21,61.24,130400.0,42.8341,42.8411,42.6669,42.6878,130400.0
2010-09-29 11:50:00,61.25,61.4,61.25,61.31,124900.0,42.6947,42.7993,42.6947,42.7366,124900.0
2010-09-29 12:00:00,61.31,61.44,61.24,61.44,167700.0,42.7366,42.8272,42.6878,42.8272,167700.0
2010-09-29 12:10:00,61.44,61.64,61.42,61.57,232600.0,42.8272,42.9666,42.8132,42.9178,232600.0
2010-09-29 12:20:00,61.57,61.74,61.57,61.59,167200.0,42.9178,43.0363,42.9178,42.9317,167200.0
2010-09-29 12:30:00,61.58,61.64,61.51,61.64,142000.0,42.9248,42.9666,42.876,42.9666,142000.0
2010-09-29 12:40:00,61.64,61.84,61.58,61.78,179500.0,42.9666,43.106,42.9248,43.0642,179500.0
2010-09-29 12:50:00,61.79,61.97,61.76,61.88,157600.0,43.0711,43.1966,43.0502,43.1339,157600.0
2010-09-29 13:00:00,61.86,61.99,61.83,61.99,170600.0,43.1199,43.2106,43.099,43.2106,170600.0
2010-09-29 13:10:00,61.98,62.0,61.91,61.92,202400.0,43.2036,43.2175,43.1548,43.1618,202400.0
2010-09-29 13:20:00,61.91,61.93,61.81,61.88,132100.0,43.1548,43.1687,43.0851,43.1339,132100.0
2010-09-29 13:30:00,61.88,62.0,61.88,61.98,176900.0,43.1339,43.2175,43.1339,43.2036,176900.0
2010-09-29 13:40:00,61.98,62.0,61.9,61.99,257700.0,43.2036,43.2175,43.1478,43.2106,257700.0
2010-09-29 13:50:00,61.98,62.0,61.94,61.97,174900.0,43.2036,43.2175,43.1757,43.1966,174900.0
2010-09-29 14:00:00,61.97,62.1,61.97,62.08,320900.0,43.1966,43.2872,43.1966,43.2733,320900.0
2010-09-29 14:10:00,62.07,62.17,62.07,62.11,218100.0,43.2663,43.336,43.2663,43.2942,218100.0
2010-09-29 14:20:00,62.11,62.12,62.03,62.1,283400.0,43.2942,43.3012,43.2384,43.2872,283400.0
2010-09-29 14:30:00,62.11,62.12,61.93,62.0,138400.0,43.2942,43.3012,43.1687,43.2175,138400.0
2010-09-29 14:40:00,62.0,62.03,61.92,61.93,149900.0,43.2175,43.2384,43.1618,43.1687,149900.0
2010-09-29 14:50:00,61.92,61.95,61.86,61.94,114700.0,43.1618,43.1827,43.1199,43.1757,114700.0
2010-09-29 15:00:00,61.94,62.03,61.68,61.73,188000.0,43.1757,43.2384,42.9945,43.0293,188000.0
2010-09-29 15:10:00,61.72,61.72,61.42,61.53,206900.0,43.0224,43.0224,42.8132,42.8899,206900.0
2010-09-29 15:20:00,61.52,61.69,61.52,61.66,326900.0,42.8829,43.0014,42.8829,42.9805,326900.0
2010-09-29 15:30:00,61.66,61.68,61.38,61.48,265900.0,42.9805,42.9945,42.7854,42.8551,265900.0
2010-09-29 15:40:00,61.48,61.51,61.32,61.46,410400.0,42.8551,42.876,42.7435,42.8411,410400.0
2010-09-29 15:50:00,61.46,61.49,61.4,61.48,625200.0,42.8411,42.862,42.7993,42.8551,625200.0
2010-09-30 09:30:00,62.21,62.55,62.1,62.36,554500.0,43.3639,43.6009,43.2872,43.4685,554500.0
2010-09-30 09:40:00,62.36,62.9,61.84,62.83,585900.0,43.4685,43.8449,43.106,43.7961,585900.0
2010-09-30 09:50:00,62.82,62.96,62.63,62.68,532900.0,43.7891,43.8867,43.6567,43.6915,532900.0
2010-09-30 10:00:00,62.68,62.71,62.45,62.56,278300.0,43.6915,43.7124,43.5312,43.6079,278300.0
2010-09-30 10:10:00,62.56,62.57,62.27,62.35,223000.0,43.6079,43.6149,43.4057,43.4615,223000.0
2010-09-30 10:20:00,62.34,62.38,62.04,62.3,187400.0,43.4545,43.4824,43.2454,43.4266,187400.0
2010-09-30 10:30:00,62.27,62.39,62.1,62.34,249700.0,43.4057,43.4894,43.2872,43.4545,249700.0
2010-09-30 10:40:00,62.34,62.47,62.22,62.26,127800.0,43.4545,43.5451,43.3709,43.3988,127800.0
2010-09-30 10:50:00,62.26,62.42,62.18,62.28,93800.0,43.3988,43.5103,43.343,43.4127,93800.0
2010-09-30 11:00:00,62.26,62.26,61.91,61.91,216300.0,43.3988,43.3988,43.1548,43.1548,216300.0
2010-09-30 11:10:00,61.91,62.06,61.68,61.83,221700.0,43.1548,43.2594,42.9945,43.099,221700.0
2010-09-30 11:20:00,61.84,61.88,61.57,61.7,323700.0,43.106,43.1339,42.9178,43.0084,323700.0
2010-09-30 11:30:00,61.7,61.84,61.55,61.72,233500.0,43.0084,43.106,42.9039,43.0224,233500.0
2010-09-30 11:40:00,61.74,61.89,61.71,61.88,156300.0,43.0363,43.1409,43.0154,43.1339,156300.0
2010-09-30 11:50:00,61.88,61.9,61.62,61.69,120500.0,43.1339,43.1478,42.9526,43.0014,120500.0
2010-09-30 12:00:00,61.69,61.69,61.31,61.38,216200.0,43.0014,43.0014,42.7366,42.7854,216200.0
2010-09-30 12:10:00,61.37,61.47,61.29,61.43,187000.0,42.7784,42.8481,42.7226,42.8202,187000.0
2010-09-30 12:20:00,61.42,61.6,61.39,61.43,108500.0,42.8132,42.9387,42.7923,42.8202,108500.0
2010-09-30 12:30:00,61.44,61.75,61.38,61.69,135400.0,42.8272,43.0433,42.7854,43.0014,135400.0
2010-09-30 12:40:00,61.7,61.75,61.6,61.72,109200.0,43.0084,43.0433,42.9387,43.0224,109200.0
2010-09-30 12:50:00,61.72,61.78,61.66,61.7,75700.0,43.0224,43.0642,42.9805,43.0084,75700.0
2010-09-30 13:00:00,61.69,61.75,61.62,61.71,67300.0,43.0014,43.0433,42.9526,43.0154,67300.0
2010-09-30 13:10:00,61.71,61.78,61.66,61.72,83700.0,43.0154,43.0642,42.9805,43.0224,83700.0
2010-09-30 13:20:00,61.72,61.77,61.65,61.74,95100.0,43.0224,43.0572,42.9736,43.0363,95100.0
2010-09-30 13:30:00,61.75,61.8,61.65,61.65,263900.0,43.0433,43.0781,42.9736,42.9736,263900.0
2010-09-30 13:40:00,61.65,61.75,61.55,61.68,85800.0,42.9736,43.0433,42.9039,42.9945,85800.0
2010-09-30 13:50:00,61.68,61.74,61.61,61.74,118300.0,42.9945,43.0363,42.9457,43.0363,118300.0
2010-09-30 14:00:00,61.75,61.83,61.73,61.75,171300.0,43.0433,43.099,43.0293,43.0433,171300.0
2010-09-30 14:10:00,61.75,61.76,61.44,61.55,141400.0,43.0433,43.0502,42.8272,42.9039,141400.0
2010-09-30 14:20:00,61.55,61.87,61.55,61.84,192600.0,42.9039,43.1269,42.9039,43.106,192600.0
2010-09-30 14:30:00,61.83,61.87,61.72,61.73,110600.0,43.099,43.1269,43.0224,43.0293,110600.0
2010-09-30 14:40:00,61.73,62.04,61.73,61.96,155000.0,43.0293,43.2454,43.0293,43.1896,155000.0
2010-09-30 14:50:00,61.96,61.99,61.77,61.79,230100.0,43.1896,43.2106,43.0572,43.0711,230100.0
2010-09-30 15:00:00,61.8,61.83,61.73,61.77,180500.0,43.0781,43.099,43.0293,43.0572,180500.0
2010-09-30 15:10:00,61.77,61.77,61.54,61.6,196300.0,43.0572,43.0572,42.8969,42.9387,196300.0
2010-09-30 15:20:00,61.6,61.8,61.59,61.8,213100.0,42.9387,43.0781,42.9317,43.0781,213100.0
2010-09-30 15:30:00,61.8,61.84,61.68,61.73,308400.0,43.0781,43.106,42.9945,43.0293,308400.0
2010-09-30 15:40:00,61.73,61.86,61.61,61.76,359000.0,43.0293,43.1199,42.9457,43.0502,359000.0
2010-09-30 15:50:00,61.76,61.85,61.56,61.6,698300.0,43.0502,43.113,42.9108,42.9387,698300.0
2010-10-01 09:30:00,62.37,62.6,62.16,62.2,498700.0,43.4754,43.6358,43.3291,43.3569,498700.0
2010-10-01 09:40:00,62.19,62.54,62.14,62.47,232700.0,43.35,43.5939,43.3151,43.5451,232700.0
2010-10-01 09:50:00,62.49,62.66,62.31,62.62,193300.0,43.5591,43.6776,43.4336,43.6497,193300.0
2010-10-01 10:00:00,62.59,62.68,62.17,62.24,528900.0,43.6288,43.6915,43.336,43.3848,528900.0
2010-10-01 10:10:00,62.24,62.62,62.22,62.55,208000.0,43.3848,43.6497,43.3709,43.6009,208000.0
2010-10-01 10:20:00,62.55,62.55,61.83,62.01,402700.0,43.6009,43.6009,43.099,43.2245,402700.0
2010-10-01 10:30:00,62.01,62.12,61.8,61.98,447700.0,43.2245,43.3012,43.0781,43.2036,447700.0
2010-10-01 10:40:00,61.98,62.21,61.89,62.15,192000.0,43.2036,43.3639,43.1409,43.3221,192000.0
2010-10-01 10:50:00,62.16,62.24,62.09,62.18,155400.0,43.3291,43.3848,43.2803,43.343,155400.0
2010-10-01 11:00:00,62.17,62.22,62.02,62.13,130000.0,43.336,43.3709,43.2315,43.3081,130000.0
2010-10-01 11:10:00,62.12,62.36,62.1,62.3,192000.0,43.3012,43.4685,43.2872,43.4266,192000.0
2010-10-01 11:20:00,62.3,62.48,62.29,62.41,333600.0,43.4266,43.5521,43.4197,43.5033,333600.0
2010-10-01 11:30:00,62.41,62.57,62.34,62.55,230500.0,43.5033,43.6149,43.4545,43.6009,230500.0
2010-10-01 11:40:00,62.55,62.76,62.51,62.67,275600.0,43.6009,43.7473,43.573,43.6846,275600.0
2010-10-01 11:50:00,62.67,62.81,62.64,62.75,157500.0,43.6846,43.7821,43.6636,43.7403,157500.0
2010-10-01 12:00:00,62.75,62.85,62.7,62.7,230100.0,43.7403,43.81,43.7055,43.7055,230100.0
2010-10-01 12:10:00,62.68,62.7,62.53,62.66,179800.0,43.6915,43.7055,43.587,43.6776,179800.0
2010-10-01 12:20:00,62.66,62.67,62.58,62.66,175600.0,43.6776,43.6846,43.6218,43.6776,175600.0
2010-10-01 12:30:00,62.65,62.68,62.54,62.55,113400.0,43.6706,43.6915,43.5939,43.6009,113400.0
2010-10-01 12:40:00,62.55,62.6,62.49,62.6,106400.0,43.6009,43.6358,43.5591,43.6358,106400.0
2010-10-01 12:50:00,62.6,62.64,62.51,62.57,114900.0,43.6358,43.6636,43.573,43.6149,114900.0
2010-10-01 13:00:00,62.59,62.7,62.56,62.69,143800.0,43.6288,43.7055,43.6079,43.6985,143800.0
2010-10-01 13:10:00,62.69,62.79,62.63,62.73,133300.0,43.6985,43.7682,43.6567,43.7264,133300.0
2010-10-01 13:20:00,62.74,62.74,62.61,62.64,89400.0,43.7334,43.7334,43.6427,43.6636,89400.0
2010-10-01 13:30:00,62.64,62.67,62.57,62.61,98300.0,43.6636,43.6846,43.6149,43.6427,98300.0
2010-10-01 13:40:00,62.6,62.62,62.5,62.56,122500.0,43.6358,43.6497,43.5661,43.6079,122500.0
2010-10-01 13:50:00,62.55,62.67,62.52,62.61,100700.0,43.6009,43.6846,43.58,43.6427,100700.0
2010-10-01 14:00:00,62.62,62.71,62.61,62.62,104500.0,43.6497,43.7124,43.6427,43.6497,104500.0
2010-10-01 14:10:00,62.61,62.75,62.6,62.64,137600.0,43.6427,43.7403,43.6358,43.6636,137600.0
2010-10-01 14:20:00,62.64,62.72,62.55,62.56,151800.0,43.6636,43.7194,43.6009,43.6079,151800.0
2010-10-01 14:30:00,62.57,62.63,62.5,62.55,170600.0,43.6149,43.6567,43.5661,43.6009,170600.0
2010-10-01 14:40:00,62.55,62.58,62.46,62.46,120200.0,43.6009,43.6218,43.5382,43.5382,120200.0
2010-10-01 14:50:00,62.46,62.56,62.45,62.51,120900.0,43.5382,43.6079,43.5312,43.573,120900.0
2010-10-01 15:00:00,62.52,62.7,62.47,62.65,231300.0,43.58,43.7055,43.5451,43.6706,231300.0
2010-10-01 15:10:00,62.64,62.68,62.48,62.51,301800.0,43.6636,43.6915,43.5521,43.573,301800.0
2010-10-01 15:20:00,62.52,62.55,62.37,62.43,162000.0,43.58,43.6009,43.4754,43.5173,162000.0
2010-10-01 15:30:00,62.44,62.6,62.42,62.55,174600.0,43.5242,43.6358,43.5103,43.6009,174600.0
2010-10-01 15:40:00,62.56,62.56,62.4,62.4,228700.0,43.6079,43.6079,43.4964,43.4964,228700.0
2010-10-01 15:50:00,62.4,62.43,62.25,62.37,517000.0,43.4964,43.5173,43.3918,43.4754,517000.0
2010-10-04 09:30:00,62.28,63.0,62.2,62.35,342600.0,43.4127,43.9146,43.3569,43.4615,342600.0
2010-10-04 09:40:00,62.35,62.43,62.03,62.13,198400.0,43.4615,43.5173,43.2384,43.3081,198400.0
2010-10-04 09:50:00,62.13,62.16,61.75,61.97,263000.0,43.3081,43.3291,43.0433,43.1966,263000.0
2010-10-04 10:00:00,61.96,62.09,61.75,62.0,380200.0,43.1896,43.2803,43.0433,43.2175,380200.0
2010-10-04 10:10:00,62.0,62.04,61.81,61.91,120400.0,43.2175,43.2454,43.0851,43.1548,120400.0
2010-10-04 10:20:00,61.9,61.97,61.7,61.77,133800.0,43.1478,43.1966,43.0084,43.0572,133800.0
2010-10-04 10:30:00,61.77,61.83,61.45,61.46,279900.0,43.0572,43.099,42.8341,42.8411,279900.0
2010-10-04 10:40:00,61.48,61.49,61.18,61.25,223100.0,42.8551,42.862,42.6459,42.6947,223100.0
2010-10-04 10:50:00,61.26,61.31,61.16,61.25,157000.0,42.7017,42.7366,42.632,42.6947,157000.0
2010-10-04 11:00:00,61.25,61.28,61.02,61.12,136700.0,42.6947,42.7156,42.5344,42.6041,136700.0
2010-10-04 11:10:00,61.14,61.21,61.02,61.16,123100.0,42.6181,42.6669,42.5344,42.632,123100.0
2010-10-04 11:20:00,61.16,61.18,61.02,61.16,153300.0,42.632,42.6459,42.5344,42.632,153300.0
2010-10-04 11:30:00,61.14,61.32,61.08,61.29,161300.0,42.6181,42.7435,42.5762,42.7226,161300.0
2010-10-04 11:40:00,61.3,61.33,61.18,61.26,86000.0,42.7296,42.7505,42.6459,42.7017,86000.0
2010-10-04 11:50:00,61.27,61.33,61.08,61.08,136100.0,42.7087,42.7505,42.5762,42.5762,136100.0
2010-10-04 12:00:00,61.08,61.08,60.95,60.99,217100.0,42.5762,42.5762,42.4856,42.5135,217100.0
2010-10-04 12:10:00,60.99,61.02,60.74,60.76,150500.0,42.5135,42.5344,42.3392,42.3532,150500.0
2010-10-04 12:20:00,60.75,60.84,60.67,60.76,141000.0,42.3462,42.4089,42.2904,42.3532,141000.0
2010-10-04 12:30:00,60.76,60.86,60.74,60.85,123900.0,42.3532,42.4229,42.3392,42.4159,123900.0
2010-10-04 12:40:00,60.85,60.89,60.71,60.86,115100.0,42.4159,42.4438,42.3183,42.4229,115100.0
2010-10-04 12:50:00,60.87,60.96,60.78,60.84,71100.0,42.4299,42.4926,42.3671,42.4089,71100.0
2010-10-04 13:00:00,60.85,60.94,60.81,60.87,99500.0,42.4159,42.4786,42.388,42.4299,99500.0
2010-10-04 13:10:00,60.86,60.91,60.81,60.84,88800.0,42.4229,42.4577,42.388,42.4089,88800.0
2010-10-04 13:20:00,60.84,61.0,60.82,60.94,98900.0,42.4089,42.5205,42.395,42.4786,98900.0
2010-10-04 13:30:00,60.94,60.96,60.8,60.81,120000.0,42.4786,42.4926,42.3811,42.388,120000.0
2010-10-04 13:40:00,60.8,60.96,60.8,60.93,92100.0,42.3811,42.4926,42.3811,42.4717,92100.0
2010-10-04 13:50:00,60.93,60.99,60.86,60.99,103600.0,42.4717,42.5135,42.4229,42.5135,103600.0
2010-10-04 14:00:00,60.98,61.0,60.61,60.75,282300.0,42.5065,42.5205,42.2486,42.3462,282300.0
2010-10-04 14:10:00,60.74,60.83,60.7,60.73,113700.0,42.3392,42.402,42.3114,42.3323,113700.0
2010-10-04 14:20:00,60.73,60.75,60.57,60.63,135000.0,42.3323,42.3462,42.2207,42.2626,135000.0
2010-10-04 14:30:00,60.62,60.87,60.59,60.85,131700.0,42.2556,42.4299,42.2347,42.4159,131700.0
2010-10-04 14:40:00,60.85,61.0,60.85,60.92,146300.0,42.4159,42.5205,42.4159,42.4647,146300.0
2010-10-04 14:50:00,60.92,60.97,60.78,60.84,93000.0,42.4647,42.4996,42.3671,42.4089,93000.0
2010-10-04 15:00:00,60.83,61.02,60.79,60.97,132400.0,42.402,42.5344,42.3741,42.4996,132400.0
2010-10-04 15:10:00,60.97,61.08,60.93,61.06,128100.0,42.4996,42.5762,42.4717,42.5623,128100.0
2010-10-04 15:20:00,61.05,61.15,61.01,61.1,178100.0,42.5553,42.625,42.5274,42.5902,178100.0
2010-10-04 15:30:00,61.1,61.13,60.96,60.99,140900.0,42.5902,42.6111,42.4926,42.5135,140900.0
2010-10-04 15:40:00,60.99,61.11,60.99,61.04,309700.0,42.5135,42.5971,42.5135,42.5484,309700.0
2010-10-04 15:50:00,61.04,61.2,61.03,61.19,606600.0,42.5484,42.6599,42.5414,42.6529,606600.0
2010-10-05 09:30:00,62.14,62.53,62.13,62.21,598200.0,43.3151,43.587,43.3081,43.3639,598200.0
2010-10-05 09:40:00,62.23,62.26,61.88,62.01,356900.0,43.3779,43.3988,43.1339,43.2245,356900.0
2010-10-05 09:50:00,62.0,62.14,61.88,62.12,194800.0,43.2175,43.3151,43.1339,43.3012,194800.0
2010-10-05 10:00:00,62.09,62.16,61.87,62.09,500100.0,43.2803,43.3291,43.1269,43.2803,500100.0
2010-10-05 10:10:00,62.09,62.34,62.07,62.25,261900.0,43.2803,43.4545,43.2663,43.3918,261900.0
2010-10-05 10:20:00,62.24,62.36,62.14,62.27,315100.0,43.3848,43.4685,43.3151,43.4057,315100.0
2010-10-05 10:30:00,62.27,62.33,62.12,62.29,329700.0,43.4057,43.4476,43.3012,43.4197,329700.0
2010-10-05 10:40:00,62.29,62.58,62.23,62.58,360600.0,43.4197,43.6218,43.3779,43.6218,360600.0
2010-10-05 10:50:00,62.58,62.67,62.48,62.53,212600.0,43.6218,43.6846,43.5521,43.587,212600.0
2010-10-05 11:00:00,62.52,62.71,62.48,62.65,151700.0,43.58,43.7124,43.5521,43.6706,151700.0
2010-10-05 11:10:00,62.63,62.7,62.37,62.37,135700.0,43.6567,43.7055,43.4754,43.4754,135700.0
2010-10-05 11:20:00,62.39,62.6,62.35,62.58,116700.0,43.4894,43.6358,43.4615,43.6218,116700.0
2010-10-05 11:30:00,62.57,62.78,62.46,62.78,185800.0,43.6149,43.7612,43.5382,43.7612,185800.0
2010-10-05 11:40:00,62.75,62.85,62.59,62.67,158000.0,43.7403,43.81,43.6288,43.6846,158000.0
2010-10-05 11:50:00,62.67,62.71,62.53,62.67,156100.0,43.6846,43.7124,43.587,43.6846,156100.0
2010-10-05 12:00:00,62.67,62.81,62.59,62.81,221800.0,43.6846,43.7821,43.6288,43.7821,221800.0
2010-10-05 12:10:00,62.8,62.83,62.67,62.8,143100.0,43.7752,43.7961,43.6846,43.7752,143100.0
2010-10-05 12:20:00,62.8,62.82,62.66,62.75,110700.0,43.7752,43.7891,43.6776,43.7403,110700.0
2010-10-05 12:30:00,62.74,62.9,62.7,62.89,99900.0,43.7334,43.8449,43.7055,43.8379,99900.0
2010-10-05 12:40:00,62.87,62.96,62.8,62.96,148900.0,43.824,43.8867,43.7752,43.8867,148900.0
2010-10-05 12:50:00,62.96,63.0,62.91,62.95,162900.0,43.8867,43.9146,43.8519,43.8797,162900.0
2010-10-05 13:00:00,62.94,62.99,62.85,62.98,122600.0,43.8728,43.9076,43.81,43.9006,122600.0
2010-10-05 13:10:00,62.98,63.19,62.96,63.1,469400.0,43.9006,44.047,43.8867,43.9843,469400.0
2010-10-05 13:20:00,63.1,63.14,62.85,62.86,244500.0,43.9843,44.0122,43.81,43.817,244500.0
2010-10-05 13:30:00,62.85,62.92,62.74,62.77,116000.0,43.81,43.8588,43.7334,43.7543,116000.0
2010-10-05 13:40:00,62.79,62.96,62.78,62.8,78800.0,43.7682,43.8867,43.7612,43.7752,78800.0
2010-10-05 13:50:00,62.81,62.86,62.72,62.73,176100.0,43.7821,43.817,43.7194,43.7264,176100.0
2010-10-05 14:00:00,62.74,62.9,62.72,62.85,158300.0,43.7334,43.8449,43.7194,43.81,158300.0
2010-10-05 14:10:00,62.86,62.89,62.75,62.87,128100.0,43.817,43.8379,43.7403,43.824,128100.0
2010-10-05 14:20:00,62.86,62.87,62.74,62.82,98800.0,43.817,43.824,43.7334,43.7891,98800.0
2010-10-05 14:30:00,62.82,62.93,62.69,62.74,169400.0,43.7891,43.8658,43.6985,43.7334,169400.0
2010-10-05 14:40:00,62.75,62.84,62.71,62.74,98300.0,43.7403,43.8031,43.7124,43.7334,98300.0
2010-10-05 14:50:00,62.73,62.83,62.69,62.81,119800.0,43.7264,43.7961,43.6985,43.7821,119800.0
2010-10-05 15:00:00,62.81,62.87,62.72,62.78,123000.0,43.7821,43.824,43.7194,43.7612,123000.0
2010-10-05 15:10:00,62.79,63.08,62.74,63.07,276600.0,43.7682,43.9704,43.7334,43.9634,276600.0
2010-10-05 15:20:00,63.07,63.2,63.04,63.16,363500.0,43.9634,44.054,43.9425,44.0261,363500.0
2010-10-05 15:30:00,63.15,63.18,62.92,62.97,279500.0,44.0191,44.0401,43.8588,43.8937,279500.0
2010-10-05 15:40:00,62.97,63.03,62.87,62.89,388100.0,43.8937,43.9355,43.824,43.8379,388100.0
2010-10-05 15:50:00,62.89,62.99,62.86,62.94,693500.0,43.8379,43.9076,43.817,43.8728,693500.0
2010-10-06 09:30:00,62.81,63.43,62.73,63.32,374300.0,43.7821,44.2143,43.7264,44.1376,374300.0
2010-10-06 09:40:00,63.34,63.36,62.84,62.92,258200.0,44.1516,44.1655,43.8031,43.8588,258200.0
2010-10-06 09:50:00,62.94,63.03,62.89,63.03,234900.0,43.8728,43.9355,43.8379,43.9355,234900.0
2010-10-06 10:00:00,63.03,63.22,63.0,63.09,354800.0,43.9355,44.0679,43.9146,43.9773,354800.0
2010-10-06 10:10:00,63.13,63.3,63.13,63.26,219000.0,44.0052,44.1237,44.0052,44.0958,219000.0
2010-10-06 10:20:00,63.26,63.34,63.14,63.29,250100.0,44.0958,44.1516,44.0122,44.1167,250100.0
2010-10-06 10:30:00,63.29,63.4,63.07,63.1,265400.0,44.1167,44.1934,43.9634,43.9843,265400.0
2010-10-06 10:40:00,63.1,63.41,63.06,63.28,126900.0,43.9843,44.2004,43.9564,44.1098,126900.0
2010-10-06 10:50:00,63.29,63.29,63.06,63.15,185700.0,44.1167,44.1167,43.9564,44.0191,185700.0
2010-10-06 11:00:00,63.16,63.42,63.15,63.4,213900.0,44.0261,44.2073,44.0191,44.1934,213900.0
2010-10-06 11:10:00,63.4,63.42,63.25,63.29,115800.0,44.1934,44.2073,44.0888,44.1167,115800.0
2010-10-06 11:20:00,63.28,63.54,63.26,63.5,223500.0,44.1098,44.291,44.0958,44.2631,223500.0
2010-10-06 11:30:00,63.49,63.82,63.46,63.81,303800.0,44.2561,44.4862,44.2352,44.4792,303800.0
2010-10-06 11:40:00,63.81,63.92,63.7,63.74,258200.0,44.4792,44.5559,44.4025,44.4304,258200.0
2010-10-06 11:50:00,63.73,63.8,63.64,63.67,117900.0,44.4234,44.4722,44.3607,44.3816,117900.0
2010-10-06 12:00:00,63.67,63.78,63.61,63.69,84300.0,44.3816,44.4583,44.3398,44.3956,84300.0
2010-10-06 12:10:00,63.68,63.7,63.61,63.66,119000.0,44.3886,44.4025,44.3398,44.3746,119000.0
2010-10-06 12:20:00,63.66,63.69,63.4,63.4,227000.0,44.3746,44.3956,44.1934,44.1934,227000.0
2010-10-06 12:30:00,63.41,63.42,63.32,63.39,117100.0,44.2004,44.2073,44.1376,44.1864,117100.0
2010-10-06 12:40:00,63.39,63.48,63.34,63.35,57200.0,44.1864,44.2492,44.1516,44.1586,57200.0
2010-10-06 12:50:00,63.34,63.34,63.19,63.22,95800.0,44.1516,44.1516,44.047,44.0679,95800.0
2010-10-06 13:00:00,63.21,63.27,63.11,63.12,145400.0,44.061,44.1028,43.9913,43.9982,145400.0
2010-10-06 13:10:00,63.12,63.39,63.12,63.23,191100.0,43.9982,44.1864,43.9982,44.0749,191100.0
2010-10-06 13:20:00,63.21,63.36,63.19,63.35,112100.0,44.061,44.1655,44.047,44.1586,112100.0
2010-10-06 13:30:00,63.35,63.49,63.35,63.46,140300.0,44.1586,44.2561,44.1586,44.2352,140300.0
2010-10-06 13:40:00,63.45,63.45,63.31,63.36,135000.0,44.2283,44.2283,44.1307,44.1655,135000.0
2010-10-06 13:50:00,63.36,63.43,63.28,63.4,148800.0,44.1655,44.2143,44.1098,44.1934,148800.0
2010-10-06 14:00:00,63.41,63.46,63.3,63.31,114100.0,44.2004,44.2352,44.1237,44.1307,114100.0
2010-10-06 14:10:00,63.3,63.35,63.24,63.25,113000.0,44.1237,44.1586,44.0819,44.0888,113000.0
2010-10-06 14:20:00,63.25,63.4,63.25,63.38,91100.0,44.0888,44.1934,44.0888,44.1795,91100.0
2010-10-06 14:30:00,63.39,63.47,63.31,63.45,120700.0,44.1864,44.2422,44.1307,44.2283,120700.0
2010-10-06 14:40:00,63.43,63.44,63.25,63.35,91000.0,44.2143,44.2213,44.0888,44.1586,91000.0
2010-10-06 14:50:00,63.36,63.46,63.34,63.39,91600.0,44.1655,44.2352,44.1516,44.1864,91600.0
2010-10-06 15:00:00,63.4,63.42,63.15,63.15,209700.0,44.1934,44.2073,44.0191,44.0191,209700.0
2010-10-06 15:10:00,63.15,63.2,63.12,63.13,271200.0,44.0191,44.054,43.9982,44.0052,271200.0
2010-10-06 15:20:00,63.14,63.2,63.08,63.12,256200.0,44.0122,44.054,43.9704,43.9982,256200.0
2010-10-06 15:30:00,63.15,63.21,63.02,63.06,410400.0,44.0191,44.061,43.9285,43.9564,410400.0
2010-10-06 15:40:00,63.06,63.12,63.02,63.09,364900.0,43.9564,43.9982,43.9285,43.9773,364900.0
2010-10-06 15:50:00,63.1,63.14,62.99,63.13,593200.0,43.9843,44.0122,43.9076,44.0052,593200.0
2010-10-07 09:30:00,63.68,63.68,62.8,62.84,486600.0,44.3886,44.3886,43.7752,43.8031,486600.0
2010-10-07 09:40:00,62.88,63.06,62.69,62.77,366900.0,43.8309,43.9564,43.6985,43.7543,366900.0
2010-10-07 09:50:00,62.76,62.76,62.53,62.62,362800.0,43.7473,43.7473,43.587,43.6497,362800.0
2010-10-07 10:00:00,62.61,63.02,62.56,63.0,260800.0,43.6427,43.9285,43.6079,43.9146,260800.0
2010-10-07 10:10:00,63.0,63.06,62.78,62.94,195400.0,43.9146,43.9564,43.7612,43.8728,195400.0
2010-10-07 10:20:00,62.94,63.16,62.94,63.05,259900.0,43.8728,44.0261,43.8728,43.9494,259900.0
2010-10-07 10:30:00,63.04,63.24,62.97,63.2,267300.0,43.9425,44.0819,43.8937,44.054,267300.0
2010-10-07 10:40:00,63.2,63.27,63.06,63.17,271100.0,44.054,44.1028,43.9564,44.0331,271100.0
2010-10-07 10:50:00,63.17,63.24,63.06,63.09,125900.0,44.0331,44.0819,43.9564,43.9773,125900.0
2010-10-07 11:00:00,63.09,63.13,62.78,62.83,241400.0,43.9773,44.0052,43.7612,43.7961,241400.0
2010-10-07 11:10:00,62.82,62.85,62.65,62.67,232500.0,43.7891,43.81,43.6706,43.6846,232500.0
2010-10-07 11:20:00,62.68,62.91,62.68,62.79,148400.0,43.6915,43.8519,43.6915,43.7682,148400.0
2010-10-07 11:30:00,62.79,62.93,62.78,62.79,139900.0,43.7682,43.8658,43.7612,43.7682,139900.0
2010-10-07 11:40:00,62.78,62.88,62.68,62.71,103800.0,43.7612,43.8309,43.6915,43.7124,103800.0
2010-10-07 11:50:00,62.69,62.84,62.69,62.81,177000.0,43.6985,43.8031,43.6985,43.7821,177000.0
2010-10-07 12:00:00,62.81,62.85,62.65,62.84,123100.0,43.7821,43.81,43.6706,43.8031,123100.0
2010-10-07 12:10:00,62.84,62.92,62.68,62.68,109100.0,43.8031,43.8588,43.6915,43.6915,109100.0
2010-10-07 12:20:00,62.69,62.8,62.6,62.63,153800.0,43.6985,43.7752,43.6358,43.6567,153800.0
2010-10-07 12:30:00,62.62,62.69,62.53,62.58,267100.0,43.6497,43.6985,43.587,43.6218,267100.0
2010-10-07 12:40:00,62.58,62.59,62.42,62.44,206200.0,43.6218,43.6288,43.5103,43.5242,206200.0
2010-10-07 12:50:00,62.46,62.56,62.44,62.52,92600.0,43.5382,43.6079,43.5242,43.58,92600.0
2010-10-07 13:00:00,62.52,62.62,62.49,62.53,141700.0,43.58,43.6497,43.5591,43.587,141700.0
2010-10-07 13:10:00,62.53,62.61,62.48,62.59,170700.0,43.587,43.6427,43.5521,43.6288,170700.0
2010-10-07 13:20:00,62.59,62.73,62.59,62.72,63000.0,43.6288,43.7264,43.6288,43.7194,63000.0
2010-10-07 13:30:00,62.72,62.77,62.61,62.66,95800.0,43.7194,43.7543,43.6427,43.6776,95800.0
2010-10-07 13:40:00,62.67,62.77,62.67,62.76,86600.0,43.6846,43.7543,43.6846,43.7473,86600.0
2010-10-07 13:50:00,62.76,62.91,62.7,62.88,135100.0,43.7473,43.8519,43.7055,43.8309,135100.0
2010-10-07 14:00:00,62.88,62.91,62.78,62.82,205300.0,43.8309,43.8519,43.7612,43.7891,205300.0
2010-10-07 14:10:00,62.82,63.0,62.82,62.97,187400.0,43.7891,43.9146,43.7891,43.8937,187400.0
2010-10-07 14:20:00,62.97,63.0,62.89,62.92,153800.0,43.8937,43.9146,43.8379,43.8588,153800.0
2010-10-07 14:30:00,62.92,62.97,62.88,62.94,71800.0,43.8588,43.8937,43.8309,43.8728,71800.0
2010-10-07 14:40:00,62.94,62.95,62.85,62.89,90800.0,43.8728,43.8797,43.81,43.8379,90800.0
2010-10-07 14:50:00,62.9,62.99,62.83,62.99,184100.0,43.8449,43.9076,43.7961,43.9076,184100.0
2010-10-07 15:00:00,62.99,62.99,62.87,62.94,202700.0,43.9076,43.9076,43.824,43.8728,202700.0
2010-10-07 15:10:00,62.94,63.04,62.89,62.98,141300.0,43.8728,43.9425,43.8379,43.9006,141300.0
2010-10-07 15:20:00,62.99,63.06,62.94,62.98,142500.0,43.9076,43.9564,43.8728,43.9006,142500.0
2010-10-07 15:30:00,62.98,63.04,62.87,63.04,171200.0,43.9006,43.9425,43.824,43.9425,171200.0
2010-10-07 15:40:00,63.05,63.12,63.0,63.03,193900.0,43.9494,43.9982,43.9146,43.9355,193900.0
2010-10-07 15:50:00,63.02,63.08,62.94,63.0,357800.0,43.9285,43.9704,43.8728,43.9146,357800.0
2010-10-08 09:30:00,62.75,62.75,61.6,62.09,738200.0,43.7403,43.7403,42.9387,43.2803,738200.0
2010-10-08 09:40:00,62.09,63.13,62.06,62.59,724900.0,43.2803,44.0052,43.2594,43.6288,724900.0
2010-10-08 09:50:00,62.6,63.22,62.56,63.17,465300.0,43.6358,44.0679,43.6079,44.0331,465300.0
2010-10-08 10:00:00,63.17,63.5,63.11,63.36,263600.0,44.0331,44.2631,43.9913,44.1655,263600.0
2010-10-08 10:10:00,63.37,63.37,62.96,62.99,186500.0,44.1725,44.1725,43.8867,43.9076,186500.0
2010-10-08 10:20:00,62.98,63.0,62.61,62.64,182900.0,43.9006,43.9146,43.6427,43.6636,182900.0
2010-10-08 10:30:00,62.62,62.87,62.61,62.86,181000.0,43.6497,43.824,43.6427,43.817,181000.0
2010-10-08 10:40:00,62.85,63.22,62.79,63.15,215100.0,43.81,44.0679,43.7682,44.0191,215100.0
2010-10-08 10:50:00,63.15,63.43,63.15,63.34,142800.0,44.0191,44.2143,44.0191,44.1516,142800.0
2010-10-08 11:00:00,63.34,63.61,63.33,63.5,240000.0,44.1516,44.3398,44.1446,44.2631,240000.0
2010-10-08 11:10:00,63.49,63.54,63.31,63.46,103200.0,44.2561,44.291,44.1307,44.2352,103200.0
2010-10-08 11:20:00,63.47,63.68,63.43,63.61,110300.0,44.2422,44.3886,44.2143,44.3398,110300.0
2010-10-08 11:30:00,63.62,63.71,63.32,63.32,131700.0,44.3468,44.4095,44.1376,44.1376,131700.0
2010-10-08 11:40:00,63.33,63.48,63.31,63.46,134700.0,44.1446,44.2492,44.1307,44.2352,134700.0
2010-10-08 11:50:00,63.47,63.51,63.34,63.37,155600.0,44.2422,44.2701,44.1516,44.1725,155600.0
2010-10-08 12:00:00,63.37,63.42,63.29,63.35,126500.0,44.1725,44.2073,44.1167,44.1586,126500.0
2010-10-08 12:10:00,63.34,63.35,63.25,63.32,111000.0,44.1516,44.1586,44.0888,44.1376,111000.0
2010-10-08 12:20:00,63.33,63.34,63.26,63.28,212700.0,44.1446,44.1516,44.0958,44.1098,212700.0
2010-10-08 12:30:00,63.28,63.42,63.25,63.37,199100.0,44.1098,44.2073,44.0888,44.1725,199100.0
2010-10-08 12:40:00,63.37,63.68,63.37,63.68,199100.0,44.1725,44.3886,44.1725,44.3886,199100.0
2010-10-08 12:50:00,63.68,63.7,63.55,63.57,88900.0,44.3886,44.4025,44.298,44.3119,88900.0
2010-10-08 13:00:00,63.58,63.61,63.44,63.47,47100.0,44.3189,44.3398,44.2213,44.2422,47100.0
2010-10-08 13:10:00,63.46,63.54,63.42,63.52,71900.0,44.2352,44.291,44.2073,44.2771,71900.0
2010-10-08 13:20:00,63.52,63.58,63.44,63.55,83300.0,44.2771,44.3189,44.2213,44.298,83300.0
2010-10-08 13:30:00,63.55,63.56,63.4,63.46,67100.0,44.298,44.3049,44.1934,44.2352,67100.0
2010-10-08 13:40:00,63.45,63.45,63.28,63.41,86000.0,44.2283,44.2283,44.1098,44.2004,86000.0
2010-10-08 13:50:00,63.4,63.46,63.31,63.35,68200.0,44.1934,44.2352,44.1307,44.1586,68200.0
2010-10-08 14:00:00,63.35,63.42,63.26,63.3,59500.0,44.1586,44.2073,44.0958,44.1237,59500.0
2010-10-08 14:10:00,63.31,63.43,63.3,63.4,61500.0,44.1307,44.2143,44.1237,44.1934,61500.0
2010-10-08 14:20:00,63.39,63.48,63.34,63.42,111700.0,44.1864,44.2492,44.1516,44.2073,111700.0
2010-10-08 14:30:00,63.42,63.5,63.38,63.44,74500.0,44.2073,44.2631,44.1795,44.2213,74500.0
2010-10-08 14:40:00,63.44,63.58,63.41,63.47,124500.0,44.2213,44.3189,44.2004,44.2422,124500.0
2010-10-08 14:50:00,63.47,63.47,63.37,63.4,79800.0,44.2422,44.2422,44.1725,44.1934,79800.0
2010-10-08 15:00:00,63.39,63.62,63.39,63.6,139600.0,44.1864,44.3468,44.1864,44.3328,139600.0
2010-10-08 15:10:00,63.61,63.65,63.5,63.51,156000.0,44.3398,44.3677,44.2631,44.2701,156000.0
2010-10-08 15:20:00,63.52,63.55,63.4,63.46,188400.0,44.2771,44.298,44.1934,44.2352,188400.0
2010-10-08 15:30:00,63.47,63.64,63.47,63.62,198600.0,44.2422,44.3607,44.2422,44.3468,198600.0
2010-10-08 15:40:00,63.63,63.79,63.61,63.68,320600.0,44.3537,44.4653,44.3398,44.3886,320600.0
2010-10-08 15:50:00,63.69,63.74,63.5,63.51,429600.0,44.3956,44.4304,44.2631,44.2701,429600.0
2010-10-11 09:30:00,63.39,63.84,63.29,63.84,134800.0,44.1864,44.5001,44.1167,44.5001,134800.0
2010-10-11 09:40:00,63.85,64.09,63.7,63.78,241600.0,44.5071,44.6744,44.4025,44.4583,241600.0
2010-10-11 09:50:00,63.78,63.83,63.57,63.64,160800.0,44.4583,44.4931,44.3119,44.3607,160800.0
2010-10-11 10:00:00,63.64,63.88,63.58,63.63,109400.0,44.3607,44.528,44.3189,44.3537,109400.0
2010-10-11 10:10:00,63.63,63.74,63.58,63.71,61000.0,44.3537,44.4304,44.3189,44.4095,61000.0
2010-10-11 10:20:00,63.71,63.8,63.7,63.79,148300.0,44.4095,44.4722,44.4025,44.4653,148300.0
2010-10-11 10:30:00,63.79,63.85,63.67,63.7,80000.0,44.4653,44.5071,44.3816,44.4025,80000.0
2010-10-11 10:40:00,63.71,63.76,63.2,63.2,156600.0,44.4095,44.4443,44.054,44.054,156600.0
2010-10-11 10:50:00,63.2,63.25,63.0,63.06,193300.0,44.054,44.0888,43.9146,43.9564,193300.0
2010-10-11 11:00:00,63.07,63.09,62.87,63.01,199800.0,43.9634,43.9773,43.824,43.9216,199800.0
2010-10-11 11:10:00,63.01,63.45,63.01,63.31,241800.0,43.9216,44.2283,43.9216,44.1307,241800.0
2010-10-11 11:20:00,63.29,63.34,63.21,63.29,94500.0,44.1167,44.1516,44.061,44.1167,94500.0
2010-10-11 11:30:00,63.3,63.51,63.26,63.51,86200.0,44.1237,44.2701,44.0958,44.2701,86200.0
2010-10-11 11:40:00,63.52,63.55,63.43,63.48,85500.0,44.2771,44.298,44.2143,44.2492,85500.0
2010-10-11 11:50:00,63.48,63.53,63.42,63.44,93200.0,44.2492,44.284,44.2073,44.2213,93200.0
2010-10-11 12:00:00,63.44,63.48,63.4,63.46,111700.0,44.2213,44.2492,44.1934,44.2352,111700.0
2010-10-11 12:10:00,63.46,63.57,63.42,63.5,131000.0,44.2352,44.3119,44.2073,44.2631,131000.0
2010-10-11 12:20:00,63.5,63.52,63.38,63.38,68700.0,44.2631,44.2771,44.1795,44.1795,68700.0
2010-10-11 12:30:00,63.39,63.49,63.36,63.49,64700.0,44.1864,44.2561,44.1655,44.2561,64700.0
2010-10-11 12:40:00,63.48,63.51,63.39,63.4,67700.0,44.2492,44.2701,44.1864,44.1934,67700.0
2010-10-11 12:50:00,63.39,63.48,63.37,63.4,77800.0,44.1864,44.2492,44.1725,44.1934,77800.0
2010-10-11 13:00:00,63.4,63.5,63.37,63.49,78400.0,44.1934,44.2631,44.1725,44.2561,78400.0
2010-10-11 13:10:00,63.49,63.54,63.45,63.5,66200.0,44.2561,44.291,44.2283,44.2631,66200.0
2010-10-11 13:20:00,63.5,63.5,63.36,63.39,77200.0,44.2631,44.2631,44.1655,44.1864,77200.0
2010-10-11 13:30:00,63.39,63.43,63.33,63.36,609800.0,44.1864,44.2143,44.1446,44.1655,609800.0
2010-10-11 13:40:00,63.35,63.39,63.28,63.35,72400.0,44.1586,44.1864,44.1098,44.1586,72400.0
2010-10-11 13:50:00,63.35,63.38,63.25,63.37,68700.0,44.1586,44.1795,44.0888,44.1725,68700.0
2010-10-11 14:00:00,63.37,63.4,63.32,63.39,113800.0,44.1725,44.1934,44.1376,44.1864,113800.0
2010-10-11 14:10:00,63.39,63.39,63.31,63.35,48500.0,44.1864,44.1864,44.1307,44.1586,48500.0
2010-10-11 14:20:00,63.36,63.42,63.33,63.37,43100.0,44.1655,44.2073,44.1446,44.1725,43100.0
2010-10-11 14:30:00,63.38,63.41,63.34,63.4,85600.0,44.1795,44.2004,44.1516,44.1934,85600.0
2010-10-11 14:40:00,63.39,63.42,63.36,63.41,96500.0,44.1864,44.2073,44.1655,44.2004,96500.0
2010-10-11 14:50:00,63.41,63.48,63.36,63.39,84200.0,44.2004,44.2492,44.1655,44.1864,84200.0
2010-10-11 15:00:00,63.4,63.47,63.39,63.46,61800.0,44.1934,44.2422,44.1864,44.2352,61800.0
2010-10-11 15:10:00,63.46,63.47,63.35,63.37,108000.0,44.2352,44.2422,44.1586,44.1725,108000.0
2010-10-11 15:20:00,63.37,63.44,63.34,63.38,201500.0,44.1725,44.2213,44.1516,44.1795,201500.0
2010-10-11 15:30:00,63.38,63.43,63.31,63.31,359600.0,44.1795,44.2143,44.1307,44.1307,359600.0
2010-10-11 15:40:00,63.31,63.43,63.19,63.4,350500.0,44.1307,44.2143,44.047,44.1934,350500.0
2010-10-11 15:50:00,63.4,63.52,63.32,63.52,262100.0,44.1934,44.2771,44.1376,44.2771,262100.0
2010-10-12 09:30:00,63.16,63.17,62.3,62.47,400900.0,44.0261,44.0331,43.4266,43.5451,400900.0
2010-10-12 09:40:00,62.44,62.51,62.0,62.14,315800.0,43.5242,43.573,43.2175,43.3151,315800.0
2010-10-12 09:50:00,62.14,62.46,62.13,62.38,303500.0,43.3151,43.5382,43.3081,43.4824,303500.0
2010-10-12 10:00:00,62.38,62.69,62.25,62.38,214900.0,43.4824,43.6985,43.3918,43.4824,214900.0
2010-10-12 10:10:00,62.37,62.53,62.17,62.2,219600.0,43.4754,43.587,43.336,43.3569,219600.0
2010-10-12 10:20:00,62.2,62.43,62.15,62.29,221300.0,43.3569,43.5173,43.3221,43.4197,221300.0
2010-10-12 10:30:00,62.29,62.4,61.97,62.0,437800.0,43.4197,43.4964,43.1966,43.2175,437800.0
2010-10-12 10:40:00,62.0,62.35,61.98,62.19,467400.0,43.2175,43.4615,43.2036,43.35,467400.0
2010-10-12 10:50:00,62.2,62.3,62.11,62.27,312600.0,43.3569,43.4266,43.2942,43.4057,312600.0
2010-10-12 11:00:00,62.28,62.41,62.27,62.36,343500.0,43.4127,43.5033,43.4057,43.4685,343500.0
2010-10-12 11:10:00,62.36,62.43,62.13,62.31,228300.0,43.4685,43.5173,43.3081,43.4336,228300.0
2010-10-12 11:20:00,62.31,62.43,62.31,62.35,139400.0,43.4336,43.5173,43.4336,43.4615,139400.0
2010-10-12 11:30:00,62.35,62.53,62.26,62.49,328500.0,43.4615,43.587,43.3988,43.5591,328500.0
2010-10-12 11:40:00,62.49,62.54,62.37,62.52,367000.0,43.5591,43.5939,43.4754,43.58,367000.0
2010-10-12 11:50:00,62.53,62.71,62.41,62.7,260400.0,43.587,43.7124,43.5033,43.7055,260400.0
2010-10-12 12:00:00,62.71,62.79,62.59,62.7,299600.0,43.7124,43.7682,43.6288,43.7055,299600.0
2010-10-12 12:10:00,62.71,62.75,62.57,62.6,166600.0,43.7124,43.7403,43.6149,43.6358,166600.0
2010-10-12 12:20:00,62.59,62.74,62.54,62.67,355600.0,43.6288,43.7334,43.5939,43.6846,355600.0
2010-10-12 12:30:00,62.67,62.77,62.67,62.69,211600.0,43.6846,43.7543,43.6846,43.6985,211600.0
2010-10-12 12:40:00,62.68,62.73,62.67,62.72,176300.0,43.6915,43.7264,43.6846,43.7194,176300.0
2010-10-12 12:50:00,62.72,62.76,62.41,62.45,198200.0,43.7194,43.7473,43.5033,43.5312,198200.0
2010-10-12 13:00:00,62.47,62.82,62.46,62.78,171400.0,43.5451,43.7891,43.5382,43.7612,171400.0
2010-10-12 13:10:00,62.79,62.79,62.58,62.71,136400.0,43.7682,43.7682,43.6218,43.7124,136400.0
2010-10-12 13:20:00,62.72,62.76,62.62,62.65,91300.0,43.7194,43.7473,43.6497,43.6706,91300.0
2010-10-12 13:30:00,62.64,62.66,62.48,62.5,144100.0,43.6636,43.6776,43.5521,43.5661,144100.0
2010-10-12 13:40:00,62.5,62.6,62.41,62.42,198800.0,43.5661,43.6358,43.5033,43.5103,198800.0
2010-10-12 13:50:00,62.41,62.42,62.31,62.35,169200.0,43.5033,43.5103,43.4336,43.4615,169200.0
2010-10-12 14:00:00,62.37,62.69,62.26,62.57,406300.0,43.4754,43.6985,43.3988,43.6149,406300.0
2010-10-12 14:10:00,62.57,63.0,62.57,62.94,329600.0,43.6149,43.9146,43.6149,43.8728,329600.0
2010-10-12 14:20:00,62.94,62.94,62.54,62.62,260900.0,43.8728,43.8728,43.5939,43.6497,260900.0
2010-10-12 14:30:00,62.62,62.68,62.53,62.65,139300.0,43.6497,43.6915,43.587,43.6706,139300.0
2010-10-12 14:40:00,62.66,62.98,62.65,62.74,254400.0,43.6776,43.9006,43.6706,43.7334,254400.0
2010-10-12 14:50:00,62.75,62.83,62.67,62.81,149600.0,43.7403,43.7961,43.6846,43.7821,149600.0
2010-10-12 15:00:00,62.82,62.92,62.68,62.9,173100.0,43.7891,43.8588,43.6915,43.8449,173100.0
2010-10-12 15:10:00,62.91,62.99,62.84,62.85,304900.0,43.8519,43.9076,43.8031,43.81,304900.0
2010-10-12 15:20:00,62.85,63.23,62.81,63.22,456600.0,43.81,44.0749,43.7821,44.0679,456600.0
2010-10-12 15:30:00,63.22,63.22,63.04,63.1,377500.0,44.0679,44.0679,43.9425,43.9843,377500.0
2010-10-12 15:40:00,63.1,63.11,62.87,62.95,498500.0,43.9843,43.9913,43.824,43.8797,498500.0
2010-10-12 15:50:00,62.94,63.0,62.66,62.69,812900.0,43.8728,43.9146,43.6776,43.6985,812900.0
2010-10-13 09:30:00,63.49,63.5,63.26,63.37,349500.0,44.2561,44.2631,44.0958,44.1725,349500.0
2010-10-13 09:40:00,63.37,63.73,63.26,63.63,424800.0,44.1725,44.4234,44.0958,44.3537,424800.0
2010-10-13 09:50:00,63.63,63.75,63.54,63.56,315400.0,44.3537,44.4374,44.291,44.3049,315400.0
2010-10-13 10:00:00,63.56,63.84,63.56,63.74,275400.0,44.3049,44.5001,44.3049,44.4304,275400.0
2010-10-13 10:10:00,63.75,63.76,63.5,63.59,235700.0,44.4374,44.4443,44.2631,44.3258,235700.0
2010-10-13 10:20:00,63.59,63.78,63.4,63.69,180300.0,44.3258,44.4583,44.1934,44.3956,180300.0
2010-10-13 10:30:00,63.7,63.87,63.62,63.84,267400.0,44.4025,44.521,44.3468,44.5001,267400.0
2010-10-13 10:40:00,63.85,63.98,63.79,63.93,203500.0,44.5071,44.5977,44.4653,44.5628,203500.0
2010-10-13 10:50:00,63.92,64.06,63.89,64.04,219200.0,44.5559,44.6535,44.535,44.6395,219200.0
2010-10-13 11:00:00,64.04,64.35,63.93,64.25,227900.0,44.6395,44.8556,44.5628,44.7859,227900.0
2010-10-13 11:10:00,64.25,64.36,64.21,64.31,198000.0,44.7859,44.8626,44.758,44.8277,198000.0
2010-10-13 11:20:00,64.32,64.47,64.32,64.47,236400.0,44.8347,44.9393,44.8347,44.9393,236400.0
2010-10-13 11:30:00,64.46,64.47,64.32,64.36,191400.0,44.9323,44.9393,44.8347,44.8626,191400.0
2010-10-13 11:40:00,64.37,64.47,64.22,64.47,240400.0,44.8696,44.9393,44.765,44.9393,240400.0
2010-10-13 11:50:00,64.47,64.47,64.42,64.46,153300.0,44.9393,44.9393,44.9044,44.9323,153300.0
2010-10-13 12:00:00,64.46,64.5,64.35,64.35,126900.0,44.9323,44.9602,44.8556,44.8556,126900.0
2010-10-13 12:10:00,64.35,64.45,64.31,64.43,140800.0,44.8556,44.9253,44.8277,44.9114,140800.0
2010-10-13 12:20:00,64.41,64.67,64.36,64.65,313200.0,44.8974,45.0787,44.8626,45.0647,313200.0
2010-10-13 12:30:00,64.66,64.74,64.61,64.62,199500.0,45.0717,45.1275,45.0368,45.0438,199500.0
2010-10-13 12:40:00,64.61,64.73,64.57,64.69,126900.0,45.0368,45.1205,45.009,45.0926,126900.0
2010-10-13 12:50:00,64.69,64.83,64.66,64.74,230600.0,45.0926,45.1902,45.0717,45.1275,230600.0
2010-10-13 13:00:00,64.75,64.76,64.62,64.62,200800.0,45.1344,45.1414,45.0438,45.0438,200800.0
2010-10-13 13:10:00,64.62,64.66,64.52,64.54,213300.0,45.0438,45.0717,44.9741,44.9881,213300.0
2010-10-13 13:20:00,64.54,64.66,64.51,64.55,152900.0,44.9881,45.0717,44.9671,44.995,152900.0
2010-10-13 13:30:00,64.56,64.79,64.56,64.72,202100.0,45.002,45.1623,45.002,45.1135,202100.0
2010-10-13 13:40:00,64.72,64.84,64.72,64.81,224500.0,45.1135,45.1972,45.1135,45.1763,224500.0
2010-10-13 13:50:00,64.81,64.89,64.76,64.83,121500.0,45.1763,45.232,45.1414,45.1902,121500.0
2010-10-13 14:00:00,64.84,64.9,64.79,64.87,191900.0,45.1972,45.239,45.1623,45.2181,191900.0
2010-10-13 14:10:00,64.86,64.98,64.85,64.93,242300.0,45.2111,45.2948,45.2041,45.2599,242300.0
2010-10-13 14:20:00,64.92,64.96,64.82,64.91,269200.0,45.2529,45.2808,45.1832,45.246,269200.0
2010-10-13 14:30:00,64.91,64.94,64.71,64.73,243100.0,45.246,45.2669,45.1066,45.1205,243100.0
2010-10-13 14:40:00,64.73,64.78,64.66,64.74,185000.0,45.1205,45.1553,45.0717,45.1275,185000.0
2010-10-13 14:50:00,64.74,64.85,64.69,64.81,202200.0,45.1275,45.2041,45.0926,45.1763,202200.0
2010-10-13 15:00:00,64.8,64.87,64.55,64.63,267200.0,45.1693,45.2181,44.995,45.0508,267200.0
2010-10-13 15:10:00,64.63,64.84,64.57,64.84,348200.0,45.0508,45.1972,45.009,45.1972,348200.0
2010-10-13 15:20:00,64.84,64.95,64.67,64.69,305900.0,45.1972,45.2738,45.0787,45.0926,305900.0
2010-10-13 15:30:00,64.68,64.86,64.68,64.74,207000.0,45.0856,45.2111,45.0856,45.1275,207000.0
2010-10-13 15:40:00,64.74,64.89,64.73,64.79,434700.0,45.1275,45.232,45.1205,45.1623,434700.0
2010-10-13 15:50:00,64.79,64.82,64.59,64.64,830800.0,45.1623,45.1832,45.0229,45.0578,830800.0
2010-10-14 09:30:00,64.73,64.93,64.62,64.66,356700.0,45.1205,45.2599,45.0438,45.0717,356700.0
2010-10-14 09:40:00,64.68,64.96,64.66,64.91,227100.0,45.0856,45.2808,45.0717,45.246,227100.0
2010-10-14 09:50:00,64.92,64.98,64.56,64.56,243400.0,45.2529,45.2948,45.002,45.002,243400.0
2010-10-14 10:00:00,64.56,64.8,64.54,64.79,308900.0,45.002,45.1693,44.9881,45.1623,308900.0
2010-10-14 10:10:00,64.78,64.91,64.65,64.84,157700.0,45.1553,45.246,45.0647,45.1972,157700.0
2010-10-14 10:20:00,64.85,64.94,64.8,64.92,105200.0,45.2041,45.2669,45.1693,45.2529,105200.0
2010-10-14 10:30:00,64.9,64.91,64.72,64.87,179100.0,45.239,45.246,45.1135,45.2181,179100.0
2010-10-14 10:40:00,64.85,64.86,64.68,64.77,155600.0,45.2041,45.2111,45.0856,45.1484,155600.0
2010-10-14 10:50:00,64.76,64.89,64.65,64.83,193900.0,45.1414,45.232,45.0647,45.1902,193900.0
2010-10-14 11:00:00,64.83,64.95,64.73,64.91,192800.0,45.1902,45.2738,45.1205,45.246,192800.0
2010-10-14 11:10:00,64.91,64.94,64.73,64.73,132900.0,45.246,45.2669,45.1205,45.1205,132900.0
2010-10-14 11:20:00,64.73,64.76,64.5,64.74,162200.0,45.1205,45.1414,44.9602,45.1275,162200.0
2010-10-14 11:30:00,64.74,64.77,64.5,64.5,161800.0,45.1275,45.1484,44.9602,44.9602,161800.0
2010-10-14 11:40:00,64.52,64.57,64.34,64.35,281800.0,44.9741,45.009,44.8486,44.8556,281800.0
2010-10-14 11:50:00,64.34,64.53,64.31,64.49,107900.0,44.8486,44.9811,44.8277,44.9532,107900.0
2010-10-14 12:00:00,64.49,64.55,64.39,64.42,94100.0,44.9532,44.995,44.8835,44.9044,94100.0
2010-10-14 12:10:00,64.42,64.44,64.24,64.35,106900.0,44.9044,44.9183,44.7789,44.8556,106900.0
2010-10-14 12:20:00,64.35,64.37,64.11,64.19,141500.0,44.8556,44.8696,44.6883,44.7441,141500.0
2010-10-14 12:30:00,64.21,64.25,64.05,64.21,236400.0,44.758,44.7859,44.6465,44.758,236400.0
2010-10-14 12:40:00,64.21,64.44,64.19,64.43,119700.0,44.758,44.9183,44.7441,44.9114,119700.0
2010-10-14 12:50:00,64.43,64.56,64.42,64.52,122400.0,44.9114,45.002,44.9044,44.9741,122400.0
2010-10-14 13:00:00,64.51,64.54,64.23,64.3,143600.0,44.9671,44.9881,44.772,44.8208,143600.0
2010-10-14 13:10:00,64.3,64.33,64.11,64.11,137100.0,44.8208,44.8417,44.6883,44.6883,137100.0
2010-10-14 13:20:00,64.1,64.12,64.03,64.07,132800.0,44.6813,44.6953,44.6326,44.6604,132800.0
2010-10-14 13:30:00,64.07,64.2,63.97,64.19,206600.0,44.6604,44.7511,44.5907,44.7441,206600.0
2010-10-14 13:40:00,64.19,64.2,64.12,64.17,85400.0,44.7441,44.7511,44.6953,44.7301,85400.0
2010-10-14 13:50:00,64.16,64.31,64.1,64.31,124300.0,44.7232,44.8277,44.6813,44.8277,124300.0
2010-10-14 14:00:00,64.31,64.31,64.08,64.09,100900.0,44.8277,44.8277,44.6674,44.6744,100900.0
2010-10-14 14:10:00,64.11,64.16,64.02,64.09,84000.0,44.6883,44.7232,44.6256,44.6744,84000.0
2010-10-14 14:20:00,64.09,64.11,63.92,63.95,156000.0,44.6744,44.6883,44.5559,44.5768,156000.0
2010-10-14 14:30:00,63.97,64.02,63.79,63.89,238200.0,44.5907,44.6256,44.4653,44.535,238200.0
2010-10-14 14:40:00,63.88,63.94,63.79,63.86,155600.0,44.528,44.5698,44.4653,44.5141,155600.0
2010-10-14 14:50:00,63.85,64.02,63.77,63.8,167000.0,44.5071,44.6256,44.4513,44.4722,167000.0
2010-10-14 15:00:00,63.81,63.94,63.7,63.93,233600.0,44.4792,44.5698,44.4025,44.5628,233600.0
2010-10-14 15:10:00,63.92,63.97,63.89,63.93,187200.0,44.5559,44.5907,44.535,44.5628,187200.0
2010-10-14 15:20:00,63.94,64.09,63.94,64.01,227000.0,44.5698,44.6744,44.5698,44.6186,227000.0
2010-10-14 15:30:00,64.01,64.32,64.01,64.19,344500.0,44.6186,44.8347,44.6186,44.7441,344500.0
2010-10-14 15:40:00,64.19,64.2,64.09,64.15,379200.0,44.7441,44.7511,44.6744,44.7162,379200.0
2010-10-14 15:50:00,64.15,64.31,64.11,64.31,524800.0,44.7162,44.8277,44.6883,44.8277,524800.0
2010-10-15 09:30:00,64.71,64.88,64.45,64.67,1057300.0,45.1066,45.2251,44.9253,45.0787,1057300.0
2010-10-15 09:40:00,64.65,64.81,64.41,64.5,239400.0,45.0647,45.1763,44.8974,44.9602,239400.0
2010-10-15 09:50:00,64.51,64.73,64.4,64.46,371700.0,44.9671,45.1205,44.8905,44.9323,371700.0
2010-10-15 10:00:00,64.46,64.7,64.12,64.12,383100.0,44.9323,45.0996,44.6953,44.6953,383100.0
2010-10-15 10:10:00,64.12,64.18,63.76,63.81,290500.0,44.6953,44.7371,44.4443,44.4792,290500.0
2010-10-15 10:20:00,63.81,63.82,63.52,63.77,366200.0,44.4792,44.4862,44.2771,44.4513,366200.0
2010-10-15 10:30:00,63.76,64.01,63.71,63.92,228600.0,44.4443,44.6186,44.4095,44.5559,228600.0
2010-10-15 10:40:00,63.92,63.98,63.82,63.88,176400.0,44.5559,44.5977,44.4862,44.528,176400.0
2010-10-15 10:50:00,63.87,64.1,63.82,64.0,320200.0,44.521,44.6813,44.4862,44.6116,320200.0
2010-10-15 11:00:00,63.99,64.17,63.98,64.14,262400.0,44.6047,44.7301,44.5977,44.7092,262400.0
2010-10-15 11:10:00,64.13,64.16,63.92,63.97,207700.0,44.7023,44.7232,44.5559,44.5907,207700.0
2010-10-15 11:20:00,63.97,64.1,63.92,64.06,152400.0,44.5907,44.6813,44.5559,44.6535,152400.0
2010-10-15 11:30:00,64.06,64.36,64.05,64.33,328200.0,44.6535,44.8626,44.6465,44.8417,328200.0
2010-10-15 11:40:00,64.33,64.41,64.28,64.31,244400.0,44.8417,44.8974,44.8068,44.8277,244400.0
2010-10-15 11:50:00,64.31,64.33,64.06,64.09,153000.0,44.8277,44.8417,44.6535,44.6744,153000.0
2010-10-15 12:00:00,64.07,64.19,63.84,63.92,202400.0,44.6604,44.7441,44.5001,44.5559,202400.0
2010-10-15 12:10:00,63.91,64.03,63.86,63.95,183000.0,44.5489,44.6326,44.5141,44.5768,183000.0
2010-10-15 12:20:00,63.96,64.17,63.96,64.17,116400.0,44.5838,44.7301,44.5838,44.7301,116400.0
2010-10-15 12:30:00,64.17,64.36,64.17,64.35,140300.0,44.7301,44.8626,44.7301,44.8556,140300.0
2010-10-15 12:40:00,64.35,64.39,64.19,64.33,106000.0,44.8556,44.8835,44.7441,44.8417,106000.0
2010-10-15 12:50:00,64.33,64.37,64.18,64.29,160800.0,44.8417,44.8696,44.7371,44.8138,160800.0
2010-10-15 13:00:00,64.3,64.42,64.21,64.31,132200.0,44.8208,44.9044,44.758,44.8277,132200.0
2010-10-15 13:10:00,64.32,64.32,64.13,64.13,77600.0,44.8347,44.8347,44.7023,44.7023,77600.0
2010-10-15 13:20:00,64.14,64.41,64.11,64.4,132800.0,44.7092,44.8974,44.6883,44.8905,132800.0
2010-10-15 13:30:00,64.4,64.46,64.35,64.36,91000.0,44.8905,44.9323,44.8556,44.8626,91000.0
2010-10-15 13:40:00,64.37,64.37,64.06,64.18,161200.0,44.8696,44.8696,44.6535,44.7371,161200.0
2010-10-15 13:50:00,64.18,64.24,64.0,64.01,185500.0,44.7371,44.7789,44.6116,44.6186,185500.0
2010-10-15 14:00:00,64.01,64.03,63.88,64.03,227900.0,44.6186,44.6326,44.528,44.6326,227900.0
2010-10-15 14:10:00,64.04,64.14,63.98,64.11,232700.0,44.6395,44.7092,44.5977,44.6883,232700.0
2010-10-15 14:20:00,64.11,64.23,63.99,64.21,131800.0,44.6883,44.772,44.6047,44.758,131800.0
2010-10-15 14:30:00,64.22,64.37,64.17,64.35,178200.0,44.765,44.8696,44.7301,44.8556,178200.0
2010-10-15 14:40:00,64.35,64.37,64.21,64.26,148600.0,44.8556,44.8696,44.758,44.7929,148600.0
2010-10-15 14:50:00,64.26,64.26,64.12,64.23,154600.0,44.7929,44.7929,44.6953,44.772,154600.0
2010-10-15 15:00:00,64.23,64.23,64.08,64.14,230600.0,44.772,44.772,44.6674,44.7092,230600.0
2010-10-15 15:10:00,64.13,64.27,64.08,64.23,252500.0,44.7023,44.7998,44.6674,44.772,252500.0
2010-10-15 15:20:00,64.23,64.25,64.05,64.08,320700.0,44.772,44.7859,44.6465,44.6674,320700.0
2010-10-15 15:30:00,64.08,64.37,64.05,64.35,334400.0,44.6674,44.8696,44.6465,44.8556,334400.0
2010-10-15 15:40:00,64.35,64.47,64.29,64.46,271100.0,44.8556,44.9393,44.8138,44.9323,271100.0
2010-10-15 15:50:00,64.47,64.52,64.38,64.49,579900.0,44.9393,44.9741,44.8765,44.9532,579900.0
2010-10-18 09:30:00,63.9,64.15,63.77,64.03,507800.0,44.5419,44.7162,44.4513,44.6326,507800.0
2010-10-18 09:40:00,64.02,64.16,63.88,64.16,291400.0,44.6256,44.7232,44.528,44.7232,291400.0
2010-10-18 09:50:00,64.16,64.19,64.07,64.15,190300.0,44.7232,44.7441,44.6604,44.7162,190300.0
2010-10-18 10:00:00,64.14,64.22,64.03,64.19,306700.0,44.7092,44.765,44.6326,44.7441,306700.0
2010-10-18 10:10:00,64.19,64.23,63.97,64.0,465600.0,44.7441,44.772,44.5907,44.6116,465600.0
2010-10-18 10:20:00,64.0,64.05,63.73,63.75,376300.0,44.6116,44.6465,44.4234,44.4374,376300.0
2010-10-18 10:30:00,63.74,63.98,63.74,63.94,212400.0,44.4304,44.5977,44.4304,44.5698,212400.0
2010-10-18 10:40:00,63.94,64.01,63.86,63.93,196000.0,44.5698,44.6186,44.5141,44.5628,196000.0
2010-10-18 10:50:00,63.92,64.19,63.92,64.15,216200.0,44.5559,44.7441,44.5559,44.7162,216200.0
2010-10-18 11:00:00,64.17,64.19,63.92,63.99,203800.0,44.7301,44.7441,44.5559,44.6047,203800.0
2010-10-18 11:10:00,63.98,64.02,63.88,63.94,112800.0,44.5977,44.6256,44.528,44.5698,112800.0
2010-10-18 11:20:00,63.93,63.99,63.77,63.99,166100.0,44.5628,44.6047,44.4513,44.6047,166100.0
2010-10-18 11:30:00,63.98,63.99,63.68,63.69,197900.0,44.5977,44.6047,44.3886,44.3956,197900.0
2010-10-18 11:40:00,63.69,63.72,63.53,63.7,276500.0,44.3956,44.4165,44.284,44.4025,276500.0
2010-10-18 11:50:00,63.69,63.9,63.67,63.9,161500.0,44.3956,44.5419,44.3816,44.5419,161500.0
2010-10-18 12:00:00,63.89,64.0,63.86,63.95,179100.0,44.535,44.6116,44.5141,44.5768,179100.0
2010-10-18 12:10:00,63.96,64.08,63.96,63.98,71500.0,44.5838,44.6674,44.5838,44.5977,71500.0
2010-10-18 12:20:00,63.98,64.02,63.89,63.9,62000.0,44.5977,44.6256,44.535,44.5419,62000.0
2010-10-18 12:30:00,63.91,63.94,63.83,63.89,143200.0,44.5489,44.5698,44.4931,44.535,143200.0
2010-10-18 12:40:00,63.89,63.92,63.81,63.9,51400.0,44.535,44.5559,44.4792,44.5419,51400.0
2010-10-18 12:50:00,63.91,63.96,63.78,63.8,95900.0,44.5489,44.5838,44.4583,44.4722,95900.0
2010-10-18 13:00:00,63.81,63.9,63.79,63.89,78600.0,44.4792,44.5419,44.4653,44.535,78600.0
2010-10-18 13:10:00,63.9,63.92,63.83,63.88,110800.0,44.5419,44.5559,44.4931,44.528,110800.0
2010-10-18 13:20:00,63.88,63.97,63.86,63.89,71900.0,44.528,44.5907,44.5141,44.535,71900.0
2010-10-18 13:30:00,63.89,63.98,63.85,63.95,96200.0,44.535,44.5977,44.5071,44.5768,96200.0
2010-10-18 13:40:00,63.95,64.06,63.9,64.06,137000.0,44.5768,44.6535,44.5419,44.6535,137000.0
2010-10-18 13:50:00,64.05,64.13,64.03,64.08,110300.0,44.6465,44.7023,44.6326,44.6674,110300.0
2010-10-18 14:00:00,64.07,64.23,64.07,64.19,168100.0,44.6604,44.772,44.6604,44.7441,168100.0
2010-10-18 14:10:00,64.2,64.39,64.18,64.33,199800.0,44.7511,44.8835,44.7371,44.8417,199800.0
2010-10-18 14:20:00,64.32,64.41,64.3,64.38,151200.0,44.8347,44.8974,44.8208,44.8765,151200.0
2010-10-18 14:30:00,64.38,64.39,64.32,64.38,123600.0,44.8765,44.8835,44.8347,44.8765,123600.0
2010-10-18 14:40:00,64.38,64.5,64.37,64.44,205400.0,44.8765,44.9602,44.8696,44.9183,205400.0
2010-10-18 14:50:00,64.44,64.46,64.35,64.45,89400.0,44.9183,44.9323,44.8556,44.9253,89400.0
2010-10-18 15:00:00,64.45,64.76,64.45,64.72,303600.0,44.9253,45.1414,44.9253,45.1135,303600.0
2010-10-18 15:10:00,64.72,64.75,64.49,64.49,210300.0,45.1135,45.1344,44.9532,44.9532,210300.0
2010-10-18 15:20:00,64.49,64.55,64.41,64.45,182200.0,44.9532,44.995,44.8974,44.9253,182200.0
2010-10-18 15:30:00,64.46,64.6,64.42,64.53,218600.0,44.9323,45.0299,44.9044,44.9811,218600.0
2010-10-18 15:40:00,64.53,64.64,64.41,64.42,254300.0,44.9811,45.0578,44.8974,44.9044,254300.0
2010-10-18 15:50:00,64.42,64.5,64.39,64.47,366400.0,44.9044,44.9602,44.8835,44.9393,366400.0
2010-10-19 09:30:00,63.62,63.62,62.36,63.32,593000.0,44.3468,44.3468,43.4685,44.1376,593000.0
2010-10-19 09:40:00,63.37,63.65,63.23,63.23,494900.0,44.1725,44.3677,44.0749,44.0749,494900.0
2010-10-19 09:50:00,63.22,63.26,62.98,63.09,603800.0,44.0679,44.0958,43.9006,43.9773,603800.0
2010-10-19 10:00:00,63.1,63.49,63.01,63.44,411700.0,43.9843,44.2561,43.9216,44.2213,411700.0
2010-10-19 10:10:00,63.45,63.59,63.35,63.35,300700.0,44.2283,44.3258,44.1586,44.1586,300700.0
2010-10-19 10:20:00,63.36,63.44,63.26,63.42,368800.0,44.1655,44.2213,44.0958,44.2073,368800.0
2010-10-19 10:30:00,63.41,63.48,63.18,63.19,390500.0,44.2004,44.2492,44.0401,44.047,390500.0
2010-10-19 10:40:00,63.2,63.26,63.02,63.03,292500.0,44.054,44.0958,43.9285,43.9355,292500.0
2010-10-19 10:50:00,63.03,63.36,63.02,63.24,322900.0,43.9355,44.1655,43.9285,44.0819,322900.0
2010-10-19 11:00:00,63.25,63.31,63.17,63.26,279500.0,44.0888,44.1307,44.0331,44.0958,279500.0
2010-10-19 11:10:00,63.25,63.63,63.25,63.52,321700.0,44.0888,44.3537,44.0888,44.2771,321700.0
2010-10-19 11:20:00,63.5,63.67,63.37,63.47,528800.0,44.2631,44.3816,44.1725,44.2422,528800.0
2010-10-19 11:30:00,63.48,63.8,63.42,63.74,216100.0,44.2492,44.4722,44.2073,44.4304,216100.0
2010-10-19 11:40:00,63.74,63.87,63.66,63.83,240900.0,44.4304,44.521,44.3746,44.4931,240900.0
2010-10-19 11:50:00,63.83,63.84,63.64,63.78,137900.0,44.4931,44.5001,44.3607,44.4583,137900.0
2010-10-19 12:00:00,63.78,63.79,63.65,63.71,118200.0,44.4583,44.4653,44.3677,44.4095,118200.0
2010-10-19 12:10:00,63.71,63.88,63.68,63.81,148400.0,44.4095,44.528,44.3886,44.4792,148400.0
2010-10-19 12:20:00,63.8,63.81,63.68,63.72,192400.0,44.4722,44.4792,44.3886,44.4165,192400.0
2010-10-19 12:30:00,63.72,63.75,63.55,63.57,257300.0,44.4165,44.4374,44.298,44.3119,257300.0
2010-10-19 12:40:00,63.57,63.65,63.5,63.56,99600.0,44.3119,44.3677,44.2631,44.3049,99600.0
2010-10-19 12:50:00,63.55,63.57,63.32,63.34,284200.0,44.298,44.3119,44.1376,44.1516,284200.0
2010-10-19 13:00:00,63.34,63.39,63.26,63.31,213000.0,44.1516,44.1864,44.0958,44.1307,213000.0
2010-10-19 13:10:00,63.32,63.65,63.14,63.36,319000.0,44.1376,44.3677,44.0122,44.1655,319000.0
2010-10-19 13:20:00,63.36,63.38,63.13,63.17,92900.0,44.1655,44.1795,44.0052,44.0331,92900.0
2010-10-19 13:30:00,63.16,63.39,63.15,63.39,124600.0,44.0261,44.1864,44.0191,44.1864,124600.0
2010-10-19 13:40:00,63.38,63.41,63.16,63.23,125000.0,44.1795,44.2004,44.0261,44.0749,125000.0
2010-10-19 13:50:00,63.22,63.22,62.89,63.0,227900.0,44.0679,44.0679,43.8379,43.9146,227900.0
2010-10-19 14:00:00,63.0,63.02,62.63,62.82,447100.0,43.9146,43.9285,43.6567,43.7891,447100.0
2010-10-19 14:10:00,62.83,63.05,62.71,62.96,297000.0,43.7961,43.9494,43.7124,43.8867,297000.0
2010-10-19 14:20:00,62.97,63.0,62.67,62.72,479400.0,43.8937,43.9146,43.6846,43.7194,479400.0
2010-10-19 14:30:00,62.72,62.93,62.65,62.74,395100.0,43.7194,43.8658,43.6706,43.7334,395100.0
2010-10-19 14:40:00,62.74,62.84,62.69,62.75,407100.0,43.7334,43.8031,43.6985,43.7403,407100.0
2010-10-19 14:50:00,62.75,62.83,62.69,62.74,331800.0,43.7403,43.7961,43.6985,43.7334,331800.0
2010-10-19 15:00:00,62.75,62.8,62.61,62.7,402900.0,43.7403,43.7752,43.6427,43.7055,402900.0
2010-10-19 15:10:00,62.7,62.78,62.63,62.71,397100.0,43.7055,43.7612,43.6567,43.7124,397100.0
2010-10-19 15:20:00,62.72,62.76,62.4,62.42,343800.0,43.7194,43.7473,43.4964,43.5103,343800.0
2010-10-19 15:30:00,62.41,62.83,62.4,62.83,391700.0,43.5033,43.7961,43.4964,43.7961,391700.0
2010-10-19 15:40:00,62.83,62.99,62.77,62.91,402200.0,43.7961,43.9076,43.7543,43.8519,402200.0
2010-10-19 15:50:00,62.92,63.15,62.84,63.14,745900.0,43.8588,44.0191,43.8031,44.0122,745900.0
2010-10-20 09:30:00,63.44,63.67,63.19,63.44,276200.0,44.2213,44.3816,44.047,44.2213,276200.0
2010-10-20 09:40:00,63.44,64.02,63.43,63.87,260300.0,44.2213,44.6256,44.2143,44.521,260300.0
2010-10-20 09:50:00,63.85,63.94,63.6,63.63,299800.0,44.5071,44.5698,44.3328,44.3537,299800.0
2010-10-20 10:00:00,63.63,63.66,63.5,63.53,215700.0,44.3537,44.3746,44.2631,44.284,215700.0
2010-10-20 10:10:00,63.52,63.62,63.11,63.14,256600.0,44.2771,44.3468,43.9913,44.0122,256600.0
2010-10-20 10:20:00,63.14,63.42,63.14,63.38,116600.0,44.0122,44.2073,44.0122,44.1795,116600.0
2010-10-20 10:30:00,63.37,63.64,63.27,63.46,310700.0,44.1725,44.3607,44.1028,44.2352,310700.0
2010-10-20 10:40:00,63.46,63.79,63.46,63.78,171600.0,44.2352,44.4653,44.2352,44.4583,171600.0
2010-10-20 10:50:00,63.79,63.86,63.58,63.67,305900.0,44.4653,44.5141,44.3189,44.3816,305900.0
2010-10-20 11:00:00,63.68,63.83,63.64,63.79,141000.0,44.3886,44.4931,44.3607,44.4653,141000.0
2010-10-20 11:10:00,63.8,63.89,63.66,63.87,139900.0,44.4722,44.535,44.3746,44.521,139900.0
2010-10-20 11:20:00,63.87,64.09,63.87,64.02,168800.0,44.521,44.6744,44.521,44.6256,168800.0
2010-10-20 11:30:00,64.03,64.09,63.88,63.91,141000.0,44.6326,44.6744,44.528,44.5489,141000.0
2010-10-20 11:40:00,63.93,63.98,63.81,63.9,132600.0,44.5628,44.5977,44.4792,44.5419,132600.0
2010-10-20 11:50:00,63.9,64.03,63.86,63.95,90700.0,44.5419,44.6326,44.5141,44.5768,90700.0
2010-10-20 12:00:00,63.95,64.28,63.92,64.18,205900.0,44.5768,44.8068,44.5559,44.7371,205900.0
2010-10-20 12:10:00,64.19,64.32,64.13,64.22,212000.0,44.7441,44.8347,44.7023,44.765,212000.0
2010-10-20 12:20:00,64.21,64.26,64.15,64.23,126100.0,44.758,44.7929,44.7162,44.772,126100.0
2010-10-20 12:30:00,64.23,64.28,64.19,64.26,101000.0,44.772,44.8068,44.7441,44.7929,101000.0
2010-10-20 12:40:00,64.26,64.29,64.18,64.25,86600.0,44.7929,44.8138,44.7371,44.7859,86600.0
2010-10-20 12:50:00,64.26,64.38,64.25,64.37,122300.0,44.7929,44.8765,44.7859,44.8696,122300.0
2010-10-20 13:00:00,64.36,64.5,64.33,64.48,149300.0,44.8626,44.9602,44.8417,44.9462,149300.0
2010-10-20 13:10:00,64.47,64.55,64.37,64.49,156000.0,44.9393,44.995,44.8696,44.9532,156000.0
2010-10-20 13:20:00,64.5,64.62,64.49,64.52,157800.0,44.9602,45.0438,44.9532,44.9741,157800.0
2010-10-20 13:30:00,64.51,64.59,64.51,64.56,122000.0,44.9671,45.0229,44.9671,45.002,122000.0
2010-10-20 13:40:00,64.55,64.58,64.4,64.44,118100.0,44.995,45.0159,44.8905,44.9183,118100.0
2010-10-20 13:50:00,64.44,64.45,64.39,64.44,129800.0,44.9183,44.9253,44.8835,44.9183,129800.0
2010-10-20 14:00:00,64.44,64.6,64.38,64.39,253000.0,44.9183,45.0299,44.8765,44.8835,253000.0
2010-10-20 14:10:00,64.4,64.65,64.37,64.64,176300.0,44.8905,45.0647,44.8696,45.0578,176300.0
2010-10-20 14:20:00,64.64,64.67,64.49,64.6,148500.0,45.0578,45.0787,44.9532,45.0299,148500.0
2010-10-20 14:30:00,64.6,64.73,64.59,64.64,174000.0,45.0299,45.1205,45.0229,45.0578,174000.0
2010-10-20 14:40:00,64.63,64.65,64.52,64.54,137700.0,45.0508,45.0647,44.9741,44.9881,137700.0
2010-10-20 14:50:00,64.54,64.65,64.5,64.65,114300.0,44.9881,45.0647,44.9602,45.0647,114300.0
2010-10-20 15:00:00,64.64,64.68,64.5,64.62,221700.0,45.0578,45.0856,44.9602,45.0438,221700.0
2010-10-20 15:10:00,64.61,64.73,64.55,64.71,216400.0,45.0368,45.1205,44.995,45.1066,216400.0
2010-10-20 15:20:00,64.72,64.75,64.58,64.65,218100.0,45.1135,45.1344,45.0159,45.0647,218100.0
2010-10-20 15:30:00,64.65,64.65,64.38,64.46,353000.0,45.0647,45.0647,44.8765,44.9323,353000.0
2010-10-20 15:40:00,64.44,64.57,64.37,64.46,349200.0,44.9183,45.009,44.8696,44.9323,349200.0
2010-10-20 15:50:00,64.46,64.55,64.17,64.27,991300.0,44.9323,44.995,44.7301,44.7998,991300.0
2010-10-21 09:30:00,64.5,64.81,64.12,64.72,347200.0,44.9602,45.1763,44.6953,45.1135,347200.0
2010-10-21 09:40:00,64.75,64.8,64.4,64.53,235800.0,45.1344,45.1693,44.8905,44.9811,235800.0
2010-10-21 09:50:00,64.53,64.63,64.47,64.58,203400.0,44.9811,45.0508,44.9393,45.0159,203400.0
2010-10-21 10:00:00,64.58,64.72,64.4,64.67,421900.0,45.0159,45.1135,44.8905,45.0787,421900.0
2010-10-21 10:10:00,64.67,64.82,64.45,64.56,411300.0,45.0787,45.1832,44.9253,45.002,411300.0
2010-10-21 10:20:00,64.56,64.75,64.48,64.6,269700.0,45.002,45.1344,44.9462,45.0299,269700.0
2010-10-21 10:30:00,64.59,64.82,64.53,64.82,264500.0,45.0229,45.1832,44.9811,45.1832,264500.0
2010-10-21 10:40:00,64.82,64.93,64.76,64.86,127400.0,45.1832,45.2599,45.1414,45.2111,127400.0
2010-10-21 10:50:00,64.87,64.87,64.62,64.86,112100.0,45.2181,45.2181,45.0438,45.2111,112100.0
2010-10-21 11:00:00,64.85,64.95,64.8,64.95,160600.0,45.2041,45.2738,45.1693,45.2738,160600.0
2010-10-21 11:10:00,64.92,64.94,64.57,64.59,151200.0,45.2529,45.2669,45.009,45.0229,151200.0
2010-10-21 11:20:00,64.59,64.7,64.31,64.4,262700.0,45.0229,45.0996,44.8277,44.8905,262700.0
2010-10-21 11:30:00,64.41,64.58,64.24,64.25,200400.0,44.8974,45.0159,44.7789,44.7859,200400.0
2010-10-21 11:40:00,64.25,64.26,64.06,64.17,300500.0,44.7859,44.7929,44.6535,44.7301,300500.0
2010-10-21 11:50:00,64.18,64.24,64.05,64.2,183600.0,44.7371,44.7789,44.6465,44.7511,183600.0
2010-10-21 12:00:00,64.2,64.22,64.07,64.18,138300.0,44.7511,44.765,44.6604,44.7371,138300.0
2010-10-21 12:10:00,64.18,64.23,64.1,64.2,146200.0,44.7371,44.772,44.6813,44.7511,146200.0
2010-10-21 12:20:00,64.19,64.24,64.1,64.24,124100.0,44.7441,44.7789,44.6813,44.7789,124100.0
2010-10-21 12:30:00,64.24,64.26,63.96,64.01,201800.0,44.7789,44.7929,44.5838,44.6186,201800.0
2010-10-21 12:40:00,64.0,64.08,63.85,64.07,201100.0,44.6116,44.6674,44.5071,44.6604,201100.0
2010-10-21 12:50:00,64.06,64.16,63.97,64.15,183300.0,44.6535,44.7232,44.5907,44.7162,183300.0
2010-10-21 13:00:00,64.15,64.26,64.09,64.21,202800.0,44.7162,44.7929,44.6744,44.758,202800.0
2010-10-21 13:10:00,64.23,64.29,64.19,64.26,122600.0,44.772,44.8138,44.7441,44.7929,122600.0
2010-10-21 13:20:00,64.24,64.31,64.2,64.28,122400.0,44.7789,44.8277,44.7511,44.8068,122400.0
2010-10-21 13:30:00,64.27,64.28,64.0,64.06,151500.0,44.7998,44.8068,44.6116,44.6535,151500.0
2010-10-21 13:40:00,64.05,64.14,63.85,63.89,186600.0,44.6465,44.7092,44.5071,44.535,186600.0
2010-10-21 13:50:00,63.9,63.93,63.56,63.6,248600.0,44.5419,44.5628,44.3049,44.3328,248600.0
2010-10-21 14:00:00,63.58,63.72,63.5,63.7,242300.0,44.3189,44.4165,44.2631,44.4025,242300.0
2010-10-21 14:10:00,63.71,63.88,63.65,63.88,187700.0,44.4095,44.528,44.3677,44.528,187700.0
2010-10-21 14:20:00,63.87,63.91,63.72,63.81,225500.0,44.521,44.5489,44.4165,44.4792,225500.0
2010-10-21 14:30:00,63.82,63.91,63.73,63.88,206700.0,44.4862,44.5489,44.4234,44.528,206700.0
2010-10-21 14:40:00,63.86,64.01,63.84,63.91,314500.0,44.5141,44.6186,44.5001,44.5489,314500.0
2010-10-21 14:50:00,63.9,64.08,63.8,64.01,367500.0,44.5419,44.6674,44.4722,44.6186,367500.0
2010-10-21 15:00:00,64.03,64.12,63.93,63.93,289500.0,44.6326,44.6953,44.5628,44.5628,289500.0
2010-10-21 15:10:00,63.94,64.24,63.91,64.11,258400.0,44.5698,44.7789,44.5489,44.6883,258400.0
2010-10-21 15:20:00,64.11,64.25,64.06,64.18,225600.0,44.6883,44.7859,44.6535,44.7371,225600.0
2010-10-21 15:30:00,64.18,64.26,63.97,64.04,386100.0,44.7371,44.7929,44.5907,44.6395,386100.0
2010-10-21 15:40:00,64.04,64.12,63.96,64.11,417000.0,44.6395,44.6953,44.5838,44.6883,417000.0
2010-10-21 15:50:00,64.1,64.33,64.0,64.29,687000.0,44.6813,44.8417,44.6116,44.8138,687000.0
2010-10-22 09:30:00,66.07,68.2,66.01,67.67,2164300.0,46.0546,47.5393,46.0127,47.1698,2164300.0
2010-10-22 09:40:00,67.68,67.69,66.9,67.1,762200.0,47.1768,47.1838,46.6331,46.7725,762200.0
2010-10-22 09:50:00,67.11,67.19,66.38,66.68,738800.0,46.7795,46.8353,46.2706,46.4798,738800.0
2010-10-22 10:00:00,66.68,67.35,66.63,67.12,618600.0,46.4798,46.9468,46.4449,46.7865,618600.0
2010-10-22 10:10:00,67.12,67.45,67.02,67.39,320600.0,46.7865,47.0165,46.7168,46.9747,320600.0
2010-10-22 10:20:00,67.4,67.58,67.3,67.57,299800.0,46.9816,47.1071,46.9119,47.1001,299800.0
2010-10-22 10:30:00,67.56,67.57,67.3,67.3,280100.0,47.0932,47.1001,46.9119,46.9119,280100.0
2010-10-22 10:40:00,67.3,67.33,67.0,67.25,384100.0,46.9119,46.9328,46.7028,46.8771,384100.0
2010-10-22 10:50:00,67.25,67.38,67.21,67.27,309600.0,46.8771,46.9677,46.8492,46.891,309600.0
2010-10-22 11:00:00,67.28,67.46,67.14,67.39,248900.0,46.898,47.0235,46.8004,46.9747,248900.0
2010-10-22 11:10:00,67.39,67.55,67.35,67.52,313200.0,46.9747,47.0862,46.9468,47.0653,313200.0
2010-10-22 11:20:00,67.51,67.53,67.25,67.31,301900.0,47.0583,47.0723,46.8771,46.9189,301900.0
2010-10-22 11:30:00,67.31,67.39,67.22,67.35,274400.0,46.9189,46.9747,46.8562,46.9468,274400.0
2010-10-22 11:40:00,67.35,67.44,67.19,67.21,279600.0,46.9468,47.0095,46.8353,46.8492,279600.0
2010-10-22 11:50:00,67.21,67.33,67.15,67.23,169600.0,46.8492,46.9328,46.8074,46.8631,169600.0
2010-10-22 12:00:00,67.21,67.27,67.04,67.13,243300.0,46.8492,46.891,46.7307,46.7934,243300.0
2010-10-22 12:10:00,67.12,67.15,67.0,67.04,244300.0,46.7865,46.8074,46.7028,46.7307,244300.0
2010-10-22 12:20:00,67.05,67.2,67.0,67.18,221000.0,46.7377,46.8422,46.7028,46.8283,221000.0
2010-10-22 12:30:00,67.19,67.27,66.85,66.92,235900.0,46.8353,46.891,46.5983,46.647,235900.0
2010-10-22 12:40:00,66.91,67.26,66.91,67.23,184500.0,46.6401,46.884,46.6401,46.8631,184500.0
2010-10-22 12:50:00,67.22,67.23,67.13,67.21,103500.0,46.8562,46.8631,46.7934,46.8492,103500.0
2010-10-22 13:00:00,67.21,67.24,67.13,67.19,103100.0,46.8492,46.8701,46.7934,46.8353,103100.0
2010-10-22 13:10:00,67.19,67.3,67.17,67.28,140500.0,46.8353,46.9119,46.8213,46.898,140500.0
2010-10-22 13:20:00,67.27,67.48,67.27,67.43,169400.0,46.891,47.0374,46.891,47.0025,169400.0
2010-10-22 13:30:00,67.42,67.47,67.33,67.43,123800.0,46.9956,47.0304,46.9328,47.0025,123800.0
2010-10-22 13:40:00,67.42,67.47,67.38,67.42,102900.0,46.9956,47.0304,46.9677,46.9956,102900.0
2010-10-22 13:50:00,67.41,67.45,67.32,67.33,183200.0,46.9886,47.0165,46.9259,46.9328,183200.0
2010-10-22 14:00:00,67.32,67.41,67.27,67.4,195400.0,46.9259,46.9886,46.891,46.9816,195400.0
2010-10-22 14:10:00,67.4,67.42,67.32,67.34,192900.0,46.9816,46.9956,46.9259,46.9398,192900.0
2010-10-22 14:20:00,67.33,67.44,67.31,67.43,161900.0,46.9328,47.0095,46.9189,47.0025,161900.0
2010-10-22 14:30:00,67.43,67.43,67.28,67.38,178700.0,47.0025,47.0025,46.898,46.9677,178700.0
2010-10-22 14:40:00,67.39,67.66,67.33,67.5,365400.0,46.9747,47.1629,46.9328,47.0513,365400.0
2010-10-22 14:50:00,67.5,67.57,67.34,67.42,210200.0,47.0513,47.1001,46.9398,46.9956,210200.0
2010-10-22 15:00:00,67.42,67.67,67.41,67.54,263200.0,46.9956,47.1698,46.9886,47.0792,263200.0
2010-10-22 15:10:00,67.54,67.59,67.4,67.5,255600.0,47.0792,47.1141,46.9816,47.0513,255600.0
2010-10-22 15:20:00,67.51,67.75,67.5,67.66,296100.0,47.0583,47.2256,47.0513,47.1629,296100.0
2010-10-22 15:30:00,67.66,67.85,67.66,67.67,440000.0,47.1629,47.2953,47.1629,47.1698,440000.0
2010-10-22 15:40:00,67.68,67.83,67.64,67.72,494200.0,47.1768,47.2814,47.1489,47.2047,494200.0
2010-10-22 15:50:00,67.73,67.81,67.62,67.79,1312500.0,47.2117,47.2674,47.135,47.2535,1312500.0
2010-10-25 09:30:00,68.53,69.64,68.53,69.32,1137100.0,47.7693,48.543,47.7693,48.32,1137100.0
2010-10-25 09:40:00,69.32,69.61,69.2,69.58,581500.0,48.32,48.5221,48.2363,48.5012,581500.0
2010-10-25 09:50:00,69.58,69.91,69.52,69.81,702700.0,48.5012,48.7312,48.4594,48.6615,702700.0
2010-10-25 10:00:00,69.8,69.9,69.47,69.62,502200.0,48.6546,48.7243,48.4245,48.5291,502200.0
2010-10-25 10:10:00,69.62,69.65,69.3,69.3,443300.0,48.5291,48.55,48.306,48.306,443300.0
2010-10-25 10:20:00,69.3,69.42,69.21,69.31,327300.0,48.306,48.3897,48.2433,48.313,327300.0
2010-10-25 10:30:00,69.32,69.32,69.07,69.22,391200.0,48.32,48.32,48.1457,48.2503,391200.0
2010-10-25 10:40:00,69.22,69.32,69.07,69.3,438500.0,48.2503,48.32,48.1457,48.306,438500.0
2010-10-25 10:50:00,69.3,69.43,69.25,69.42,340700.0,48.306,48.3967,48.2712,48.3897,340700.0
2010-10-25 11:00:00,69.41,69.43,69.2,69.27,379600.0,48.3827,48.3967,48.2363,48.2851,379600.0
2010-10-25 11:10:00,69.28,69.35,69.18,69.19,559600.0,48.2921,48.3409,48.2224,48.2294,559600.0
2010-10-25 11:20:00,69.19,69.29,69.05,69.28,234600.0,48.2294,48.2991,48.1318,48.2921,234600.0
2010-10-25 11:30:00,69.29,69.33,69.11,69.15,253600.0,48.2991,48.327,48.1736,48.2015,253600.0
2010-10-25 11:40:00,69.14,69.26,69.09,69.21,207800.0,48.1945,48.2782,48.1597,48.2433,207800.0
2010-10-25 11:50:00,69.2,69.21,69.05,69.06,196300.0,48.2363,48.2433,48.1318,48.1388,196300.0
2010-10-25 12:00:00,69.06,69.2,69.04,69.18,176300.0,48.1388,48.2363,48.1248,48.2224,176300.0
2010-10-25 12:10:00,69.2,69.25,69.07,69.1,143700.0,48.2363,48.2712,48.1457,48.1666,143700.0
2010-10-25 12:20:00,69.09,69.18,69.0,69.14,202200.0,48.1597,48.2224,48.0969,48.1945,202200.0
2010-10-25 12:30:00,69.14,69.24,69.0,69.02,253500.0,48.1945,48.2642,48.0969,48.1109,253500.0
2010-10-25 12:40:00,69.01,69.04,68.84,68.85,210500.0,48.1039,48.1248,47.9854,47.9924,210500.0
2010-10-25 12:50:00,68.84,68.98,68.71,68.9,163000.0,47.9854,48.083,47.8948,48.0272,163000.0
2010-10-25 13:00:00,68.89,69.04,68.82,69.03,217200.0,48.0203,48.1248,47.9715,48.1178,217200.0
2010-10-25 13:10:00,69.03,69.19,69.03,69.16,116100.0,48.1178,48.2294,48.1178,48.2085,116100.0
2010-10-25 13:20:00,69.16,69.27,69.14,69.21,159300.0,48.2085,48.2851,48.1945,48.2433,159300.0
2010-10-25 13:30:00,69.22,69.25,69.04,69.1,105500.0,48.2503,48.2712,48.1248,48.1666,105500.0
2010-10-25 13:40:00,69.11,69.21,69.04,69.19,127900.0,48.1736,48.2433,48.1248,48.2294,127900.0
2010-10-25 13:50:00,69.2,69.2,68.92,69.0,90900.0,48.2363,48.2363,48.0412,48.0969,90900.0
2010-10-25 14:00:00,69.0,69.09,68.91,69.08,189700.0,48.0969,48.1597,48.0342,48.1527,189700.0
2010-10-25 14:10:00,69.08,69.09,68.97,69.02,151500.0,48.1527,48.1597,48.076,48.1109,151500.0
2010-10-25 14:20:00,69.01,69.15,69.0,69.03,166400.0,48.1039,48.2015,48.0969,48.1178,166400.0
2010-10-25 14:30:00,69.02,69.2,68.86,69.03,215800.0,48.1109,48.2363,47.9993,48.1178,215800.0
2010-10-25 14:40:00,69.03,69.09,68.93,69.0,140000.0,48.1178,48.1597,48.0481,48.0969,140000.0
2010-10-25 14:50:00,69.0,69.14,68.99,69.05,111600.0,48.0969,48.1945,48.09,48.1318,111600.0
2010-10-25 15:00:00,69.05,69.19,68.98,69.13,238800.0,48.1318,48.2294,48.083,48.1875,238800.0
2010-10-25 15:10:00,69.13,69.19,69.04,69.07,220300.0,48.1875,48.2294,48.1248,48.1457,220300.0
2010-10-25 15:20:00,69.07,69.3,69.07,69.19,256100.0,48.1457,48.306,48.1457,48.2294,256100.0
2010-10-25 15:30:00,69.19,69.26,69.02,69.03,305800.0,48.2294,48.2782,48.1109,48.1178,305800.0
2010-10-25 15:40:00,69.03,69.17,68.73,68.87,556000.0,48.1178,48.2154,47.9087,48.0063,556000.0
2010-10-25 15:50:00,68.87,68.9,68.49,68.53,906900.0,48.0063,48.0272,47.7414,47.7693,906900.0
2010-10-26 09:30:00,68.44,68.97,68.21,68.76,420400.0,47.7066,48.076,47.5463,47.9296,420400.0
2010-10-26 09:40:00,68.76,68.76,68.4,68.63,373500.0,47.9296,47.9296,47.6787,47.839,373500.0
2010-10-26 09:50:00,68.63,68.78,68.61,68.74,296900.0,47.839,47.9436,47.8251,47.9157,296900.0
2010-10-26 10:00:00,68.74,69.03,68.66,68.88,363700.0,47.9157,48.1178,47.8599,48.0133,363700.0
2010-10-26 10:10:00,68.88,69.25,68.86,69.24,387500.0,48.0133,48.2712,47.9993,48.2642,387500.0
2010-10-26 10:20:00,69.25,69.31,68.92,68.95,330200.0,48.2712,48.313,48.0412,48.0621,330200.0
2010-10-26 10:30:00,68.97,69.02,68.85,68.88,253300.0,48.076,48.1109,47.9924,48.0133,253300.0
2010-10-26 10:40:00,68.89,68.99,68.73,68.97,203600.0,48.0203,48.09,47.9087,48.076,203600.0
2010-10-26 10:50:00,68.96,69.1,68.91,69.07,184900.0,48.069,48.1666,48.0342,48.1457,184900.0
2010-10-26 11:00:00,69.07,69.16,69.01,69.13,313600.0,48.1457,48.2085,48.1039,48.1875,313600.0
2010-10-26 11:10:00,69.13,69.3,69.07,69.22,323000.0,48.1875,48.306,48.1457,48.2503,323000.0
2010-10-26 11:20:00,69.23,69.59,69.23,69.55,365600.0,48.2573,48.5082,48.2573,48.4803,365600.0
2010-10-26 11:30:00,69.54,69.58,69.45,69.46,194800.0,48.4733,48.5012,48.4106,48.4176,194800.0
2010-10-26 11:40:00,69.45,69.46,69.3,69.32,200800.0,48.4106,48.4176,48.306,48.32,200800.0
2010-10-26 11:50:00,69.32,69.36,69.29,69.35,134500.0,48.32,48.3479,48.2991,48.3409,134500.0
2010-10-26 12:00:00,69.35,69.43,69.28,69.28,212400.0,48.3409,48.3967,48.2921,48.2921,212400.0
2010-10-26 12:10:00,69.29,69.34,69.2,69.28,223100.0,48.2991,48.3339,48.2363,48.2921,223100.0
2010-10-26 12:20:00,69.29,69.35,69.22,69.28,100800.0,48.2991,48.3409,48.2503,48.2921,100800.0
2010-10-26 12:30:00,69.27,69.32,69.19,69.22,116300.0,48.2851,48.32,48.2294,48.2503,116300.0
2010-10-26 12:40:00,69.22,69.35,69.21,69.34,137700.0,48.2503,48.3409,48.2433,48.3339,137700.0
2010-10-26 12:50:00,69.33,69.37,69.15,69.2,102800.0,48.327,48.3548,48.2015,48.2363,102800.0
2010-10-26 13:00:00,69.19,69.31,69.15,69.31,94000.0,48.2294,48.313,48.2015,48.313,94000.0
2010-10-26 13:10:00,69.32,69.4,69.29,69.39,119200.0,48.32,48.3757,48.2991,48.3688,119200.0
2010-10-26 13:20:00,69.39,69.45,69.28,69.32,182800.0,48.3688,48.4106,48.2921,48.32,182800.0
2010-10-26 13:30:00,69.32,69.35,69.25,69.27,108800.0,48.32,48.3409,48.2712,48.2851,108800.0
2010-10-26 13:40:00,69.27,69.39,69.27,69.36,95900.0,48.2851,48.3688,48.2851,48.3479,95900.0
2010-10-26 13:50:00,69.37,69.39,69.11,69.17,156700.0,48.3548,48.3688,48.1736,48.2154,156700.0
2010-10-26 14:00:00,69.15,69.28,69.0,69.0,239700.0,48.2015,48.2921,48.0969,48.0969,239700.0
2010-10-26 14:10:00,69.0,69.12,68.96,69.09,210800.0,48.0969,48.1806,48.069,48.1597,210800.0
2010-10-26 14:20:00,69.1,69.19,69.03,69.16,122300.0,48.1666,48.2294,48.1178,48.2085,122300.0
2010-10-26 14:30:00,69.16,69.21,69.05,69.2,183000.0,48.2085,48.2433,48.1318,48.2363,183000.0
2010-10-26 14:40:00,69.2,69.27,69.1,69.21,181600.0,48.2363,48.2851,48.1666,48.2433,181600.0
2010-10-26 14:50:00,69.21,69.23,69.1,69.15,151000.0,48.2433,48.2573,48.1666,48.2015,151000.0
2010-10-26 15:00:00,69.15,69.29,69.15,69.25,167300.0,48.2015,48.2991,48.2015,48.2712,167300.0
2010-10-26 15:10:00,69.25,69.35,69.19,69.26,246800.0,48.2712,48.3409,48.2294,48.2782,246800.0
2010-10-26 15:20:00,69.25,69.35,69.18,69.19,230900.0,48.2712,48.3409,48.2224,48.2294,230900.0
2010-10-26 15:30:00,69.19,69.25,69.14,69.22,212300.0,48.2294,48.2712,48.1945,48.2503,212300.0
2010-10-26 15:40:00,69.22,69.3,69.05,69.13,379700.0,48.2503,48.306,48.1318,48.1875,379700.0
2010-10-26 15:50:00,69.13,69.17,69.07,69.15,544900.0,48.1875,48.2154,48.1457,48.2015,544900.0
2010-10-27 09:30:00,68.24,68.49,68.07,68.17,548100.0,47.5672,47.7414,47.4487,47.5184,548100.0
2010-10-27 09:40:00,68.16,68.33,68.1,68.27,318400.0,47.5114,47.6299,47.4696,47.5881,318400.0
2010-10-27 09:50:00,68.28,68.49,68.08,68.48,427200.0,47.595,47.7414,47.4556,47.7345,427200.0
2010-10-27 10:00:00,68.47,68.59,68.07,68.1,373000.0,47.7275,47.8111,47.4487,47.4696,373000.0
2010-10-27 10:10:00,68.11,68.28,67.91,68.01,240000.0,47.4765,47.595,47.3371,47.4068,240000.0
2010-10-27 10:20:00,68.02,68.05,67.71,67.81,204700.0,47.4138,47.4347,47.1977,47.2674,204700.0
2010-10-27 10:30:00,67.82,68.06,67.8,67.94,158600.0,47.2744,47.4417,47.2605,47.358,158600.0
2010-10-27 10:40:00,67.94,68.05,67.88,67.92,79600.0,47.358,47.4347,47.3162,47.3441,79600.0
2010-10-27 10:50:00,67.89,68.05,67.8,67.83,130600.0,47.3232,47.4347,47.2605,47.2814,130600.0
2010-10-27 11:00:00,67.83,67.94,67.71,67.84,104400.0,47.2814,47.358,47.1977,47.2883,104400.0
2010-10-27 11:10:00,67.83,67.85,67.67,67.76,125400.0,47.2814,47.2953,47.1698,47.2326,125400.0
2010-10-27 11:20:00,67.75,67.84,67.7,67.71,102300.0,47.2256,47.2883,47.1908,47.1977,102300.0
2010-10-27 11:30:00,67.71,67.94,67.6,67.93,129400.0,47.1977,47.358,47.121,47.3511,129400.0
2010-10-27 11:40:00,67.95,68.11,67.94,68.04,175100.0,47.365,47.4765,47.358,47.4278,175100.0
2010-10-27 11:50:00,68.03,68.15,67.98,68.1,107200.0,47.4208,47.5044,47.3859,47.4696,107200.0
2010-10-27 12:00:00,68.09,68.19,68.07,68.1,80800.0,47.4626,47.5323,47.4487,47.4696,80800.0
2010-10-27 12:10:00,68.1,68.28,68.1,68.25,138400.0,47.4696,47.595,47.4696,47.5741,138400.0
2010-10-27 12:20:00,68.25,68.35,68.23,68.27,87500.0,47.5741,47.6438,47.5602,47.5881,87500.0
2010-10-27 12:30:00,68.27,68.38,68.24,68.27,112400.0,47.5881,47.6648,47.5672,47.5881,112400.0
2010-10-27 12:40:00,68.28,68.35,68.22,68.35,88200.0,47.595,47.6438,47.5532,47.6438,88200.0
2010-10-27 12:50:00,68.34,68.39,68.25,68.26,51100.0,47.6369,47.6717,47.5741,47.5811,51100.0
2010-10-27 13:00:00,68.25,68.41,68.25,68.36,79800.0,47.5741,47.6857,47.5741,47.6508,79800.0
2010-10-27 13:10:00,68.37,68.37,68.17,68.26,171300.0,47.6578,47.6578,47.5184,47.5811,171300.0
2010-10-27 13:20:00,68.27,68.44,68.21,68.39,76200.0,47.5881,47.7066,47.5463,47.6717,76200.0
2010-10-27 13:30:00,68.4,68.43,68.28,68.39,81900.0,47.6787,47.6996,47.595,47.6717,81900.0
2010-10-27 13:40:00,68.39,68.55,68.35,68.55,111600.0,47.6717,47.7833,47.6438,47.7833,111600.0
2010-10-27 13:50:00,68.54,68.59,68.48,68.58,119700.0,47.7763,47.8111,47.7345,47.8042,119700.0
2010-10-27 14:00:00,68.58,68.6,68.48,68.53,182200.0,47.8042,47.8181,47.7345,47.7693,182200.0
2010-10-27 14:10:00,68.53,68.53,68.4,68.41,176400.0,47.7693,47.7693,47.6787,47.6857,176400.0
2010-10-27 14:20:00,68.41,68.43,68.3,68.38,143700.0,47.6857,47.6996,47.609,47.6648,143700.0
2010-10-27 14:30:00,68.38,68.57,68.34,68.56,125800.0,47.6648,47.7972,47.6369,47.7902,125800.0
2010-10-27 14:40:00,68.55,68.74,68.55,68.7,148500.0,47.7833,47.9157,47.7833,47.8878,148500.0
2010-10-27 14:50:00,68.71,68.88,68.69,68.75,160800.0,47.8948,48.0133,47.8808,47.9227,160800.0
2010-10-27 15:00:00,68.75,68.88,68.74,68.8,152600.0,47.9227,48.0133,47.9157,47.9575,152600.0
2010-10-27 15:10:00,68.8,68.94,68.75,68.94,223500.0,47.9575,48.0551,47.9227,48.0551,223500.0
2010-10-27 15:20:00,68.94,69.06,68.89,69.0,356800.0,48.0551,48.1388,48.0203,48.0969,356800.0
2010-10-27 15:30:00,68.99,69.15,68.98,69.14,330800.0,48.09,48.2015,48.083,48.1945,330800.0
2010-10-27 15:40:00,69.13,69.18,69.02,69.09,368000.0,48.1875,48.2224,48.1109,48.1597,368000.0
2010-10-27 15:50:00,69.08,69.35,69.08,69.26,696200.0,48.1527,48.3409,48.1527,48.2782,696200.0
2010-10-28 09:30:00,69.59,69.96,69.52,69.95,483100.0,48.5082,48.7661,48.4594,48.7591,483100.0
2010-10-28 09:40:00,69.94,69.98,69.66,69.67,596400.0,48.7522,48.78,48.557,48.564,596400.0
2010-10-28 09:50:00,69.67,69.68,69.51,69.54,379300.0,48.564,48.5709,48.4524,48.4733,379300.0
2010-10-28 10:00:00,69.54,69.55,69.39,69.49,312800.0,48.4733,48.4803,48.3688,48.4385,312800.0
2010-10-28 10:10:00,69.49,69.53,69.25,69.28,243100.0,48.4385,48.4664,48.2712,48.2921,243100.0
2010-10-28 10:20:00,69.28,69.36,69.0,69.04,316700.0,48.2921,48.3479,48.0969,48.1248,316700.0
2010-10-28 10:30:00,69.04,69.06,68.74,68.8,527600.0,48.1248,48.1388,47.9157,47.9575,527600.0
2010-10-28 10:40:00,68.8,69.11,68.77,69.01,337600.0,47.9575,48.1736,47.9366,48.1039,337600.0
2010-10-28 10:50:00,69.0,69.12,68.91,69.08,137700.0,48.0969,48.1806,48.0342,48.1527,137700.0
2010-10-28 11:00:00,69.09,69.2,69.0,69.16,122700.0,48.1597,48.2363,48.0969,48.2085,122700.0
2010-10-28 11:10:00,69.16,69.19,69.03,69.13,197900.0,48.2085,48.2294,48.1178,48.1875,197900.0
2010-10-28 11:20:00,69.12,69.16,69.01,69.06,160400.0,48.1806,48.2085,48.1039,48.1388,160400.0
2010-10-28 11:30:00,69.06,69.09,68.89,68.96,130400.0,48.1388,48.1597,48.0203,48.069,130400.0
2010-10-28 11:40:00,68.97,69.07,68.93,68.96,130100.0,48.076,48.1457,48.0481,48.069,130100.0
2010-10-28 11:50:00,68.97,69.03,68.94,69.01,123200.0,48.076,48.1178,48.0551,48.1039,123200.0
2010-10-28 12:00:00,69.0,69.09,68.86,69.07,201300.0,48.0969,48.1597,47.9993,48.1457,201300.0
2010-10-28 12:10:00,69.06,69.09,68.91,69.0,137200.0,48.1388,48.1597,48.0342,48.0969,137200.0
2010-10-28 12:20:00,69.0,69.0,68.76,68.78,161800.0,48.0969,48.0969,47.9296,47.9436,161800.0
2010-10-28 12:30:00,68.76,68.85,68.68,68.75,178800.0,47.9296,47.9924,47.8739,47.9227,178800.0
2010-10-28 12:40:00,68.76,68.84,68.75,68.79,104200.0,47.9296,47.9854,47.9227,47.9505,104200.0
2010-10-28 12:50:00,68.79,68.84,68.71,68.73,84400.0,47.9505,47.9854,47.8948,47.9087,84400.0
2010-10-28 13:00:00,68.74,68.93,68.7,68.91,83700.0,47.9157,48.0481,47.8878,48.0342,83700.0
2010-10-28 13:10:00,68.92,69.14,68.88,69.04,183100.0,48.0412,48.1945,48.0133,48.1248,183100.0
2010-10-28 13:20:00,69.05,69.1,68.83,68.87,200300.0,48.1318,48.1666,47.9784,48.0063,200300.0
2010-10-28 13:30:00,68.87,68.99,68.65,68.91,528900.0,48.0063,48.09,47.853,48.0342,528900.0
2010-10-28 13:40:00,68.91,68.92,68.58,68.59,606200.0,48.0342,48.0412,47.8042,47.8111,606200.0
2010-10-28 13:50:00,68.6,68.79,68.54,68.66,460600.0,47.8181,47.9505,47.7763,47.8599,460600.0
2010-10-28 14:00:00,68.66,69.02,68.66,68.95,425000.0,47.8599,48.1109,47.8599,48.0621,425000.0
2010-10-28 14:10:00,68.98,69.3,68.97,69.03,355900.0,48.083,48.306,48.076,48.1178,355900.0
2010-10-28 14:20:00,69.03,69.4,68.97,69.25,522100.0,48.1178,48.3757,48.076,48.2712,522100.0
2010-10-28 14:30:00,69.24,69.38,69.05,69.09,499500.0,48.2642,48.3618,48.1318,48.1597,499500.0
2010-10-28 14:40:00,69.1,69.29,68.9,69.28,375500.0,48.1666,48.2991,48.0272,48.2921,375500.0
2010-10-28 14:50:00,69.28,69.4,69.27,69.28,268600.0,48.2921,48.3757,48.2851,48.2921,268600.0
2010-10-28 15:00:00,69.28,69.54,69.28,69.46,379900.0,48.2921,48.4733,48.2921,48.4176,379900.0
2010-10-28 15:10:00,69.47,69.62,69.42,69.52,375200.0,48.4245,48.5291,48.3897,48.4594,375200.0
2010-10-28 15:20:00,69.52,69.59,69.44,69.58,441900.0,48.4594,48.5082,48.4036,48.5012,441900.0
2010-10-28 15:30:00,69.58,69.88,69.56,69.82,567900.0,48.5012,48.7103,48.4873,48.6685,567900.0
2010-10-28 15:40:00,69.81,69.9,69.66,69.77,894700.0,48.6615,48.7243,48.557,48.6337,894700.0
2010-10-28 15:50:00,69.76,69.82,69.64,69.73,1123000.0,48.6267,48.6685,48.543,48.6058,1123000.0
2010-10-29 09:30:00,69.49,69.99,69.24,69.88,403800.0,48.4385,48.787,48.2642,48.7103,403800.0
2010-10-29 09:40:00,69.87,69.99,69.74,69.86,608500.0,48.7034,48.787,48.6127,48.6964,608500.0
2010-10-29 09:50:00,69.86,69.87,69.6,69.81,311300.0,48.6964,48.7034,48.5152,48.6615,311300.0
2010-10-29 10:00:00,69.81,69.94,69.66,69.89,451400.0,48.6615,48.7522,48.557,48.7173,451400.0
2010-10-29 10:10:00,69.89,69.94,69.76,69.86,360800.0,48.7173,48.7522,48.6267,48.6964,360800.0
2010-10-29 10:20:00,69.87,69.91,69.69,69.8,225300.0,48.7034,48.7312,48.5779,48.6546,225300.0
2010-10-29 10:30:00,69.79,69.82,69.61,69.64,501100.0,48.6476,48.6685,48.5221,48.543,501100.0
2010-10-29 10:40:00,69.63,69.68,69.51,69.65,292400.0,48.5361,48.5709,48.4524,48.55,292400.0
2010-10-29 10:50:00,69.65,69.75,69.52,69.69,194800.0,48.55,48.6197,48.4594,48.5779,194800.0
2010-10-29 11:00:00,69.69,69.82,69.63,69.81,454600.0,48.5779,48.6685,48.5361,48.6615,454600.0
2010-10-29 11:10:00,69.81,69.83,69.63,69.68,122200.0,48.6615,48.6755,48.5361,48.5709,122200.0
2010-10-29 11:20:00,69.68,69.75,69.62,69.65,152600.0,48.5709,48.6197,48.5291,48.55,152600.0
2010-10-29 11:30:00,69.65,69.69,69.29,69.44,479900.0,48.55,48.5779,48.2991,48.4036,479900.0
2010-10-29 11:40:00,69.44,69.44,69.03,69.25,391000.0,48.4036,48.4036,48.1178,48.2712,391000.0
2010-10-29 11:50:00,69.25,69.46,69.12,69.38,166500.0,48.2712,48.4176,48.1806,48.3618,166500.0
2010-10-29 12:00:00,69.37,69.46,69.32,69.37,199300.0,48.3548,48.4176,48.32,48.3548,199300.0
2010-10-29 12:10:00,69.39,69.48,69.33,69.43,229600.0,48.3688,48.4315,48.327,48.3967,229600.0
2010-10-29 12:20:00,69.44,69.49,69.41,69.47,122800.0,48.4036,48.4385,48.3827,48.4245,122800.0
2010-10-29 12:30:00,69.47,69.6,69.46,69.58,186800.0,48.4245,48.5152,48.4176,48.5012,186800.0
2010-10-29 12:40:00,69.57,69.63,69.47,69.54,120600.0,48.4942,48.5361,48.4245,48.4733,120600.0
2010-10-29 12:50:00,69.53,69.6,69.5,69.6,78800.0,48.4664,48.5152,48.4455,48.5152,78800.0
2010-10-29 13:00:00,69.6,69.61,69.54,69.58,149000.0,48.5152,48.5221,48.4733,48.5012,149000.0
2010-10-29 13:10:00,69.57,69.59,69.39,69.49,177400.0,48.4942,48.5082,48.3688,48.4385,177400.0
2010-10-29 13:20:00,69.5,69.59,69.49,69.56,140500.0,48.4455,48.5082,48.4385,48.4873,140500.0
2010-10-29 13:30:00,69.58,69.61,69.5,69.52,111300.0,48.5012,48.5221,48.4455,48.4594,111300.0
2010-10-29 13:40:00,69.52,69.56,69.47,69.54,149700.0,48.4594,48.4873,48.4245,48.4733,149700.0
2010-10-29 13:50:00,69.55,69.66,69.54,69.6,143800.0,48.4803,48.557,48.4733,48.5152,143800.0
2010-10-29 14:00:00,69.6,69.74,69.58,69.7,201500.0,48.5152,48.6127,48.5012,48.5849,201500.0
2010-10-29 14:10:00,69.71,69.74,69.62,69.64,249500.0,48.5918,48.6127,48.5291,48.543,249500.0
2010-10-29 14:20:00,69.64,69.83,69.63,69.78,283500.0,48.543,48.6755,48.5361,48.6406,283500.0
2010-10-29 14:30:00,69.79,69.82,69.55,69.64,229700.0,48.6476,48.6685,48.4803,48.543,229700.0
2010-10-29 14:40:00,69.63,69.7,69.59,69.65,178200.0,48.5361,48.5849,48.5082,48.55,178200.0
2010-10-29 14:50:00,69.64,69.7,69.6,69.65,203800.0,48.543,48.5849,48.5152,48.55,203800.0
2010-10-29 15:00:00,69.65,69.71,69.6,69.65,307900.0,48.55,48.5918,48.5152,48.55,307900.0
2010-10-29 15:10:00,69.65,69.8,69.65,69.75,210000.0,48.55,48.6546,48.55,48.6197,210000.0
2010-10-29 15:20:00,69.75,69.93,69.68,69.91,279900.0,48.6197,48.7452,48.5709,48.7312,279900.0
2010-10-29 15:30:00,69.91,70.12,69.91,70.12,691300.0,48.7312,48.8776,48.7312,48.8776,691300.0
2010-10-29 15:40:00,70.12,70.23,70.07,70.12,607400.0,48.8776,48.9543,48.8428,48.8776,607400.0
2010-10-29 15:50:00,70.13,70.14,69.81,69.92,1152000.0,48.8846,48.8916,48.6615,48.7382,1152000.0
2010-11-01 09:30:00,70.39,70.46,69.84,69.93,376300.0,49.0658,49.1146,48.6825,48.7452,376300.0
2010-11-01 09:40:00,69.93,70.13,69.77,69.98,292700.0,48.7452,48.8846,48.6337,48.78,292700.0
2010-11-01 09:50:00,69.98,70.11,69.77,69.91,266500.0,48.78,48.8707,48.6337,48.7312,266500.0
2010-11-01 10:00:00,69.91,70.25,69.91,70.0,332900.0,48.7312,48.9682,48.7312,48.794,332900.0
2010-11-01 10:10:00,69.96,70.0,69.86,69.89,262700.0,48.7661,48.794,48.6964,48.7173,262700.0
2010-11-01 10:20:00,69.9,69.97,69.82,69.9,256200.0,48.7243,48.7731,48.6685,48.7243,256200.0
2010-11-01 10:30:00,69.9,69.92,69.62,69.63,371600.0,48.7243,48.7382,48.5291,48.5361,371600.0
2010-11-01 10:40:00,69.63,69.86,69.56,69.86,356900.0,48.5361,48.6964,48.4873,48.6964,356900.0
2010-11-01 10:50:00,69.85,70.03,69.79,70.03,417900.0,48.6894,48.8149,48.6476,48.8149,417900.0
2010-11-01 11:00:00,70.03,70.04,69.84,69.93,375500.0,48.8149,48.8219,48.6825,48.7452,375500.0
2010-11-01 11:10:00,69.93,70.0,69.81,69.96,203900.0,48.7452,48.794,48.6615,48.7661,203900.0
2010-11-01 11:20:00,69.96,70.0,69.81,69.92,239400.0,48.7661,48.794,48.6615,48.7382,239400.0
2010-11-01 11:30:00,69.92,70.02,69.85,70.01,359000.0,48.7382,48.8079,48.6894,48.801,359000.0
2010-11-01 11:40:00,70.02,70.24,69.98,70.15,214000.0,48.8079,48.9613,48.78,48.8985,214000.0
2010-11-01 11:50:00,70.16,70.22,70.06,70.15,187600.0,48.9055,48.9473,48.8358,48.8985,187600.0
2010-11-01 12:00:00,70.15,70.17,69.95,69.97,112000.0,48.8985,48.9125,48.7591,48.7731,112000.0
2010-11-01 12:10:00,69.98,70.01,69.93,69.95,135100.0,48.78,48.801,48.7452,48.7591,135100.0
2010-11-01 12:20:00,69.95,70.04,69.93,69.95,110600.0,48.7591,48.8219,48.7452,48.7591,110600.0
2010-11-01 12:30:00,69.95,70.01,69.9,69.96,176000.0,48.7591,48.801,48.7243,48.7661,176000.0
2010-11-01 12:40:00,69.96,69.97,69.79,69.79,285700.0,48.7661,48.7731,48.6476,48.6476,285700.0
2010-11-01 12:50:00,69.8,69.82,69.69,69.74,269900.0,48.6546,48.6685,48.5779,48.6127,269900.0
2010-11-01 13:00:00,69.75,69.9,69.72,69.9,322500.0,48.6197,48.7243,48.5988,48.7243,322500.0
2010-11-01 13:10:00,69.91,69.96,69.86,69.91,171700.0,48.7312,48.7661,48.6964,48.7312,171700.0
2010-11-01 13:20:00,69.9,69.91,69.71,69.82,176400.0,48.7243,48.7312,48.5918,48.6685,176400.0
2010-11-01 13:30:00,69.83,69.92,69.81,69.9,140600.0,48.6755,48.7382,48.6615,48.7243,140600.0
2010-11-01 13:40:00,69.92,70.13,69.92,70.13,168600.0,48.7382,48.8846,48.7382,48.8846,168600.0
2010-11-01 13:50:00,70.12,70.26,70.12,70.18,188600.0,48.8776,48.9752,48.8776,48.9195,188600.0
2010-11-01 14:00:00,70.17,70.26,70.12,70.13,143500.0,48.9125,48.9752,48.8776,48.8846,143500.0
2010-11-01 14:10:00,70.13,70.18,70.04,70.14,217300.0,48.8846,48.9195,48.8219,48.8916,217300.0
2010-11-01 14:20:00,70.14,70.22,70.03,70.04,136100.0,48.8916,48.9473,48.8149,48.8219,136100.0
2010-11-01 14:30:00,70.04,70.12,69.79,69.8,249600.0,48.8219,48.8776,48.6476,48.6546,249600.0
2010-11-01 14:40:00,69.79,69.84,69.7,69.71,354500.0,48.6476,48.6825,48.5849,48.5918,354500.0
2010-11-01 14:50:00,69.72,69.93,69.71,69.87,370700.0,48.5988,48.7452,48.5918,48.7034,370700.0
2010-11-01 15:00:00,69.87,69.91,69.65,69.75,538100.0,48.7034,48.7312,48.55,48.6197,538100.0
2010-11-01 15:10:00,69.75,69.77,69.54,69.56,616000.0,48.6197,48.6337,48.4733,48.4873,616000.0
2010-11-01 15:20:00,69.56,69.86,69.54,69.85,446200.0,48.4873,48.6964,48.4733,48.6894,446200.0
2010-11-01 15:30:00,69.85,70.0,69.85,69.93,321400.0,48.6894,48.794,48.6894,48.7452,321400.0
2010-11-01 15:40:00,69.93,70.04,69.84,70.0,563500.0,48.7452,48.8219,48.6825,48.794,563500.0
2010-11-01 15:50:00,70.0,70.2,69.92,70.15,618000.0,48.794,48.9334,48.7382,48.8985,618000.0
2010-11-02 09:30:00,70.87,71.37,70.8,70.92,496300.0,49.4004,49.749,49.3516,49.4353,496300.0
2010-11-02 09:40:00,70.91,71.1,70.61,71.05,393500.0,49.4283,49.5607,49.2192,49.5259,393500.0
2010-11-02 09:50:00,71.06,71.3,70.98,71.06,340100.0,49.5329,49.7002,49.4771,49.5329,340100.0
2010-11-02 10:00:00,71.06,71.19,70.98,71.05,279500.0,49.5329,49.6235,49.4771,49.5259,279500.0
2010-11-02 10:10:00,71.04,71.06,70.71,70.86,422200.0,49.5189,49.5329,49.2889,49.3935,422200.0
2010-11-02 10:20:00,70.87,71.11,70.85,71.04,259000.0,49.4004,49.5677,49.3865,49.5189,259000.0
2010-11-02 10:30:00,71.04,71.17,70.83,70.87,386900.0,49.5189,49.6095,49.3725,49.4004,386900.0
2010-11-02 10:40:00,70.87,71.05,70.75,70.99,232000.0,49.4004,49.5259,49.3168,49.4841,232000.0
2010-11-02 10:50:00,70.98,71.03,70.88,71.01,207100.0,49.4771,49.512,49.4074,49.498,207100.0
2010-11-02 11:00:00,71.0,71.23,70.96,71.18,216300.0,49.491,49.6514,49.4632,49.6165,216300.0
2010-11-02 11:10:00,71.17,71.3,71.12,71.3,182200.0,49.6095,49.7002,49.5747,49.7002,182200.0
2010-11-02 11:20:00,71.29,71.46,71.2,71.43,244300.0,49.6932,49.8117,49.6305,49.7908,244300.0
2010-11-02 11:30:00,71.42,71.49,71.39,71.45,193500.0,49.7838,49.8326,49.7629,49.8047,193500.0
2010-11-02 11:40:00,71.45,71.54,71.36,71.41,279900.0,49.8047,49.8675,49.742,49.7768,279900.0
2010-11-02 11:50:00,71.41,71.48,71.29,71.45,143100.0,49.7768,49.8256,49.6932,49.8047,143100.0
2010-11-02 12:00:00,71.45,71.48,71.35,71.46,110600.0,49.8047,49.8256,49.735,49.8117,110600.0
2010-11-02 12:10:00,71.46,71.47,71.32,71.39,159400.0,49.8117,49.8187,49.7141,49.7629,159400.0
2010-11-02 12:20:00,71.41,71.41,71.26,71.41,201600.0,49.7768,49.7768,49.6723,49.7768,201600.0
2010-11-02 12:30:00,71.4,71.43,71.38,71.42,147800.0,49.7699,49.7908,49.7559,49.7838,147800.0
2010-11-02 12:40:00,71.42,71.71,71.41,71.68,194800.0,49.7838,49.986,49.7768,49.965,194800.0
2010-11-02 12:50:00,71.69,71.99,71.69,71.99,294900.0,49.972,50.1811,49.972,50.1811,294900.0
2010-11-02 13:00:00,71.98,72.08,71.8,71.94,289300.0,50.1742,50.2439,50.0487,50.1463,289300.0
2010-11-02 13:10:00,71.94,72.01,71.94,71.97,200400.0,50.1463,50.1951,50.1463,50.1672,200400.0
2010-11-02 13:20:00,71.97,71.98,71.85,71.91,98300.0,50.1672,50.1742,50.0835,50.1254,98300.0
2010-11-02 13:30:00,71.9,71.97,71.79,71.84,160000.0,50.1184,50.1672,50.0417,50.0766,160000.0
2010-11-02 13:40:00,71.84,71.9,71.8,71.86,139500.0,50.0766,50.1184,50.0487,50.0905,139500.0
2010-11-02 13:50:00,71.87,71.9,71.72,71.78,158600.0,50.0975,50.1184,49.9929,50.0347,158600.0
2010-11-02 14:00:00,71.79,71.81,71.56,71.58,191300.0,50.0417,50.0557,49.8814,49.8953,191300.0
2010-11-02 14:10:00,71.59,71.62,71.38,71.43,211200.0,49.9023,49.9232,49.7559,49.7908,211200.0
2010-11-02 14:20:00,71.43,71.57,71.43,71.54,194100.0,49.7908,49.8884,49.7908,49.8675,194100.0
2010-11-02 14:30:00,71.54,71.57,71.47,71.47,117300.0,49.8675,49.8884,49.8187,49.8187,117300.0
2010-11-02 14:40:00,71.48,71.55,71.41,71.44,143000.0,49.8256,49.8744,49.7768,49.7977,143000.0
2010-11-02 14:50:00,71.43,71.51,71.31,71.36,184400.0,49.7908,49.8465,49.7071,49.742,184400.0
2010-11-02 15:00:00,71.36,71.5,71.35,71.5,134200.0,49.742,49.8396,49.735,49.8396,134200.0
2010-11-02 15:10:00,71.5,71.56,71.45,71.53,129100.0,49.8396,49.8814,49.8047,49.8605,129100.0
2010-11-02 15:20:00,71.52,71.58,71.44,71.44,144600.0,49.8535,49.8953,49.7977,49.7977,144600.0
2010-11-02 15:30:00,71.44,71.52,71.39,71.41,217400.0,49.7977,49.8535,49.7629,49.7768,217400.0
2010-11-02 15:40:00,71.41,71.51,71.35,71.45,299500.0,49.7768,49.8465,49.735,49.8047,299500.0
2010-11-02 15:50:00,71.46,71.52,71.36,71.43,506500.0,49.8117,49.8535,49.742,49.7908,506500.0
2010-11-03 09:30:00,71.7,71.9,71.4,71.53,297400.0,49.979,50.1184,49.7699,49.8605,297400.0
2010-11-03 09:40:00,71.53,71.81,71.46,71.74,372100.0,49.8605,50.0557,49.8117,50.0069,372100.0
2010-11-03 09:50:00,71.72,72.0,71.71,71.88,265200.0,49.9929,50.1881,49.986,50.1045,265200.0
2010-11-03 10:00:00,71.89,72.0,71.82,71.88,221000.0,50.1114,50.1881,50.0626,50.1045,221000.0
2010-11-03 10:10:00,71.89,71.89,71.55,71.58,285200.0,50.1114,50.1114,49.8744,49.8953,285200.0
2010-11-03 10:20:00,71.58,71.78,71.53,71.57,147100.0,49.8953,50.0347,49.8605,49.8884,147100.0
2010-11-03 10:30:00,71.57,71.77,71.55,71.69,163700.0,49.8884,50.0278,49.8744,49.972,163700.0
2010-11-03 10:40:00,71.68,71.69,71.28,71.28,294800.0,49.965,49.972,49.6862,49.6862,294800.0
2010-11-03 10:50:00,71.29,71.55,71.26,71.32,298400.0,49.6932,49.8744,49.6723,49.7141,298400.0
2010-11-03 11:00:00,71.33,71.44,71.25,71.26,214700.0,49.7211,49.7977,49.6653,49.6723,214700.0
2010-11-03 11:10:00,71.27,71.33,71.06,71.25,319000.0,49.6792,49.7211,49.5329,49.6653,319000.0
2010-11-03 11:20:00,71.26,71.52,71.24,71.46,198400.0,49.6723,49.8535,49.6583,49.8117,198400.0
2010-11-03 11:30:00,71.47,71.65,71.37,71.63,160500.0,49.8187,49.9441,49.749,49.9302,160500.0
2010-11-03 11:40:00,71.64,71.69,71.5,71.59,183100.0,49.9372,49.972,49.8396,49.9023,183100.0
2010-11-03 11:50:00,71.6,71.69,71.4,71.56,187600.0,49.9093,49.972,49.7699,49.8814,187600.0
2010-11-03 12:00:00,71.57,71.61,71.42,71.57,233700.0,49.8884,49.9162,49.7838,49.8884,233700.0
2010-11-03 12:10:00,71.56,71.7,71.51,71.67,262700.0,49.8814,49.979,49.8465,49.9581,262700.0
2010-11-03 12:20:00,71.67,71.72,71.64,71.69,201600.0,49.9581,49.9929,49.9372,49.972,201600.0
2010-11-03 12:30:00,71.7,71.8,71.64,71.8,258000.0,49.979,50.0487,49.9372,50.0487,258000.0
2010-11-03 12:40:00,71.8,71.94,71.71,71.81,242200.0,50.0487,50.1463,49.986,50.0557,242200.0
2010-11-03 12:50:00,71.82,71.99,71.8,71.83,159500.0,50.0626,50.1811,50.0487,50.0696,159500.0
2010-11-03 13:00:00,71.84,71.99,71.82,71.88,100300.0,50.0766,50.1811,50.0626,50.1045,100300.0
2010-11-03 13:10:00,71.88,71.93,71.81,71.82,76800.0,50.1045,50.1393,50.0557,50.0626,76800.0
2010-11-03 13:20:00,71.82,71.84,71.69,71.72,105200.0,50.0626,50.0766,49.972,49.9929,105200.0
2010-11-03 13:30:00,71.71,71.76,71.59,71.63,109600.0,49.986,50.0208,49.9023,49.9302,109600.0
2010-11-03 13:40:00,71.62,71.64,71.56,71.63,97500.0,49.9232,49.9372,49.8814,49.9302,97500.0
2010-11-03 13:50:00,71.63,71.63,71.52,71.61,139500.0,49.9302,49.9302,49.8535,49.9162,139500.0
2010-11-03 14:00:00,71.61,71.83,71.58,71.77,238200.0,49.9162,50.0696,49.8953,50.0278,238200.0
2010-11-03 14:10:00,71.76,71.92,71.4,71.87,179400.0,50.0208,50.1323,49.7699,50.0975,179400.0
2010-11-03 14:20:00,71.89,72.15,71.22,71.29,377800.0,50.1114,50.2927,49.6444,49.6932,377800.0
2010-11-03 14:30:00,71.29,71.52,70.95,71.42,346700.0,49.6932,49.8535,49.4562,49.7838,346700.0
2010-11-03 14:40:00,71.39,71.63,71.2,71.57,391600.0,49.7629,49.9302,49.6305,49.8884,391600.0
2010-11-03 14:50:00,71.61,72.02,71.59,71.95,250200.0,49.9162,50.202,49.9023,50.1532,250200.0
2010-11-03 15:00:00,71.95,72.04,71.65,72.0,287800.0,50.1532,50.216,49.9441,50.1881,287800.0
2010-11-03 15:10:00,72.01,72.12,71.73,71.98,212500.0,50.1951,50.2717,49.9999,50.1742,212500.0
2010-11-03 15:20:00,71.96,72.1,71.91,72.04,218200.0,50.1602,50.2578,50.1254,50.216,218200.0
2010-11-03 15:30:00,72.03,72.09,71.93,71.97,264400.0,50.209,50.2508,50.1393,50.1672,264400.0
2010-11-03 15:40:00,71.97,72.0,71.86,71.99,235500.0,50.1672,50.1881,50.0905,50.1811,235500.0
2010-11-03 15:50:00,71.99,72.21,71.86,72.21,319100.0,50.1811,50.3345,50.0905,50.3345,319100.0
2010-11-04 09:30:00,73.84,74.24,73.64,74.09,974000.0,51.4707,51.7495,51.3313,51.6449,974000.0
2010-11-04 09:40:00,74.1,74.77,74.06,74.58,588300.0,51.6519,52.1189,51.624,51.9865,588300.0
2010-11-04 09:50:00,74.57,74.93,74.48,74.86,417800.0,51.9795,52.2305,51.9168,52.1817,417800.0
2010-11-04 10:00:00,74.86,74.91,74.45,74.51,466900.0,52.1817,52.2165,51.8959,51.9377,466900.0
2010-11-04 10:10:00,74.52,74.68,74.44,74.61,262400.0,51.9447,52.0562,51.8889,52.0074,262400.0
2010-11-04 10:20:00,74.61,74.69,74.48,74.65,262800.0,52.0074,52.0632,51.9168,52.0353,262800.0
2010-11-04 10:30:00,74.62,74.64,74.33,74.35,213300.0,52.0144,52.0283,51.8122,51.8262,213300.0
2010-11-04 10:40:00,74.36,74.45,74.23,74.24,246100.0,51.8332,51.8959,51.7425,51.7495,246100.0
2010-11-04 10:50:00,74.26,74.5,74.18,74.49,292900.0,51.7634,51.9307,51.7077,51.9238,292900.0
2010-11-04 11:00:00,74.49,74.53,74.19,74.31,325500.0,51.9238,51.9517,51.7147,51.7983,325500.0
2010-11-04 11:10:00,74.3,74.36,74.21,74.26,128800.0,51.7913,51.8332,51.7286,51.7634,128800.0
2010-11-04 11:20:00,74.26,74.39,74.2,74.36,193200.0,51.7634,51.8541,51.7216,51.8332,193200.0
2010-11-04 11:30:00,74.38,74.51,74.37,74.43,188700.0,51.8471,51.9377,51.8401,51.8819,188700.0
2010-11-04 11:40:00,74.44,74.6,74.38,74.47,242800.0,51.8889,52.0004,51.8471,51.9098,242800.0
2010-11-04 11:50:00,74.45,74.7,74.43,74.69,386600.0,51.8959,52.0702,51.8819,52.0632,386600.0
2010-11-04 12:00:00,74.68,74.74,74.55,74.66,244800.0,52.0562,52.098,51.9656,52.0423,244800.0
2010-11-04 12:10:00,74.66,74.8,74.62,74.76,185800.0,52.0423,52.1399,52.0144,52.112,185800.0
2010-11-04 12:20:00,74.76,74.92,74.74,74.85,326400.0,52.112,52.2235,52.098,52.1747,326400.0
2010-11-04 12:30:00,74.87,75.13,74.74,75.12,482300.0,52.1887,52.3699,52.098,52.3629,482300.0
2010-11-04 12:40:00,75.11,75.12,74.95,75.01,222500.0,52.3559,52.3629,52.2444,52.2862,222500.0
2010-11-04 12:50:00,75.02,75.23,75.01,75.2,246600.0,52.2932,52.4396,52.2862,52.4187,246600.0
2010-11-04 13:00:00,75.2,75.43,75.17,75.4,285400.0,52.4187,52.579,52.3978,52.5581,285400.0
2010-11-04 13:10:00,75.4,75.42,75.1,75.12,256600.0,52.5581,52.572,52.349,52.3629,256600.0
2010-11-04 13:20:00,75.11,75.13,75.03,75.06,162800.0,52.3559,52.3699,52.3002,52.3211,162800.0
2010-11-04 13:30:00,75.06,75.18,74.87,74.88,245800.0,52.3211,52.4047,52.1887,52.1956,245800.0
2010-11-04 13:40:00,74.86,74.88,74.73,74.87,245700.0,52.1817,52.1956,52.0911,52.1887,245700.0
2010-11-04 13:50:00,74.86,74.92,74.75,74.82,154800.0,52.1817,52.2235,52.105,52.1538,154800.0
2010-11-04 14:00:00,74.81,74.86,74.61,74.8,229400.0,52.1468,52.1817,52.0074,52.1399,229400.0
2010-11-04 14:10:00,74.81,74.93,74.76,74.93,168900.0,52.1468,52.2305,52.112,52.2305,168900.0
2010-11-04 14:20:00,74.93,75.1,74.91,74.98,226400.0,52.2305,52.349,52.2165,52.2653,226400.0
2010-11-04 14:30:00,74.99,75.36,74.97,75.36,220500.0,52.2723,52.5302,52.2584,52.5302,220500.0
2010-11-04 14:40:00,75.36,75.38,75.1,75.1,237900.0,52.5302,52.5442,52.349,52.349,237900.0
2010-11-04 14:50:00,75.09,75.17,75.05,75.1,162200.0,52.342,52.3978,52.3141,52.349,162200.0
2010-11-04 15:00:00,75.1,75.17,75.05,75.13,254000.0,52.349,52.3978,52.3141,52.3699,254000.0
2010-11-04 15:10:00,75.11,75.15,75.0,75.11,225800.0,52.3559,52.3838,52.2793,52.3559,225800.0
2010-11-04 15:20:00,75.1,75.45,75.06,75.45,368100.0,52.349,52.5929,52.3211,52.5929,368100.0
2010-11-04 15:30:00,75.45,75.56,75.4,75.53,469700.0,52.5929,52.6696,52.5581,52.6487,469700.0
2010-11-04 15:40:00,75.53,75.58,75.46,75.55,614800.0,52.6487,52.6836,52.5999,52.6626,614800.0
2010-11-04 15:50:00,75.55,75.84,75.54,75.78,1286200.0,52.6626,52.8648,52.6557,52.823,1286200.0
2010-11-05 09:30:00,75.45,76.19,75.42,76.18,543200.0,52.5929,53.1088,52.572,53.1018,543200.0
2010-11-05 09:40:00,76.2,76.33,75.82,75.93,461600.0,53.1157,53.2064,52.8509,52.9275,461600.0
2010-11-05 09:50:00,75.95,75.96,75.42,75.43,495100.0,52.9415,52.9484,52.572,52.579,495100.0
2010-11-05 10:00:00,75.42,75.44,75.06,75.14,533300.0,52.572,52.586,52.3211,52.3769,533300.0
2010-11-05 10:10:00,75.13,75.15,74.66,74.83,555000.0,52.3699,52.3838,52.0423,52.1608,555000.0
2010-11-05 10:20:00,74.83,75.0,74.72,74.96,431800.0,52.1608,52.2793,52.0841,52.2514,431800.0
2010-11-05 10:30:00,74.97,75.2,74.88,75.07,322300.0,52.2584,52.4187,52.1956,52.3281,322300.0
2010-11-05 10:40:00,75.07,75.39,75.05,75.35,247700.0,52.3281,52.5511,52.3141,52.5232,247700.0
2010-11-05 10:50:00,75.35,75.64,75.31,75.63,330800.0,52.5232,52.7254,52.4954,52.7184,330800.0
2010-11-05 11:00:00,75.63,75.64,75.47,75.57,291200.0,52.7184,52.7254,52.6069,52.6766,291200.0
2010-11-05 11:10:00,75.59,75.62,75.39,75.43,187800.0,52.6905,52.7114,52.5511,52.579,187800.0
2010-11-05 11:20:00,75.43,75.51,75.26,75.31,187600.0,52.579,52.6348,52.4605,52.4954,187600.0
2010-11-05 11:30:00,75.31,75.34,75.01,75.01,260800.0,52.4954,52.5163,52.2862,52.2862,260800.0
2010-11-05 11:40:00,75.02,75.16,74.86,75.11,226100.0,52.2932,52.3908,52.1817,52.3559,226100.0
2010-11-05 11:50:00,75.11,75.16,74.87,74.88,211100.0,52.3559,52.3908,52.1887,52.1956,211100.0
2010-11-05 12:00:00,74.87,75.08,74.81,75.02,254500.0,52.1887,52.335,52.1468,52.2932,254500.0
2010-11-05 12:10:00,75.02,75.12,74.94,74.96,152400.0,52.2932,52.3629,52.2374,52.2514,152400.0
2010-11-05 12:20:00,74.96,75.03,74.88,75.01,136000.0,52.2514,52.3002,52.1956,52.2862,136000.0
2010-11-05 12:30:00,74.98,75.08,74.91,74.99,196100.0,52.2653,52.335,52.2165,52.2723,196100.0
2010-11-05 12:40:00,75.0,75.05,74.84,74.92,144100.0,52.2793,52.3141,52.1677,52.2235,144100.0
2010-11-05 12:50:00,74.93,75.06,74.87,75.02,141300.0,52.2305,52.3211,52.1887,52.2932,141300.0
2010-11-05 13:00:00,75.01,75.12,74.95,75.06,100500.0,52.2862,52.3629,52.2444,52.3211,100500.0
2010-11-05 13:10:00,75.06,75.17,74.98,74.98,97400.0,52.3211,52.3978,52.2653,52.2653,97400.0
2010-11-05 13:20:00,74.99,75.11,74.93,75.1,122600.0,52.2723,52.3559,52.2305,52.349,122600.0
2010-11-05 13:30:00,75.11,75.12,75.0,75.03,101400.0,52.3559,52.3629,52.2793,52.3002,101400.0
2010-11-05 13:40:00,75.04,75.12,75.03,75.03,82900.0,52.3072,52.3629,52.3002,52.3002,82900.0
2010-11-05 13:50:00,75.02,75.07,74.92,75.07,107400.0,52.2932,52.3281,52.2235,52.3281,107400.0
2010-11-05 14:00:00,75.07,75.08,74.88,75.01,176200.0,52.3281,52.335,52.1956,52.2862,176200.0
2010-11-05 14:10:00,75.01,75.03,74.84,74.86,172600.0,52.2862,52.3002,52.1677,52.1817,172600.0
2010-11-05 14:20:00,74.86,74.94,74.77,74.87,238100.0,52.1817,52.2374,52.1189,52.1887,238100.0
2010-11-05 14:30:00,74.86,74.96,74.84,74.89,173900.0,52.1817,52.2514,52.1677,52.2026,173900.0
2010-11-05 14:40:00,74.89,74.97,74.8,74.92,154600.0,52.2026,52.2584,52.1399,52.2235,154600.0
2010-11-05 14:50:00,74.93,75.01,74.81,74.84,177900.0,52.2305,52.2862,52.1468,52.1677,177900.0
2010-11-05 15:00:00,74.85,74.96,74.83,74.89,123200.0,52.1747,52.2514,52.1608,52.2026,123200.0
2010-11-05 15:10:00,74.9,74.95,74.7,74.85,319600.0,52.2096,52.2444,52.0702,52.1747,319600.0
2010-11-05 15:20:00,74.85,74.9,74.77,74.89,236600.0,52.1747,52.2096,52.1189,52.2026,236600.0
2010-11-05 15:30:00,74.9,75.09,74.86,75.03,325300.0,52.2096,52.342,52.1817,52.3002,325300.0
2010-11-05 15:40:00,75.04,75.42,75.0,75.39,660600.0,52.3072,52.572,52.2793,52.5511,660600.0
2010-11-05 15:50:00,75.39,75.7,75.38,75.65,916600.0,52.5511,52.7672,52.5442,52.7324,916600.0
2010-11-08 09:30:00,75.32,75.5,75.03,75.43,330300.0,52.5023,52.6278,52.3002,52.579,330300.0
2010-11-08 09:40:00,75.43,75.66,75.1,75.23,329200.0,52.579,52.7393,52.349,52.4396,329200.0
2010-11-08 09:50:00,75.24,75.26,74.6,74.64,510400.0,52.4466,52.4605,52.0004,52.0283,510400.0
2010-11-08 10:00:00,74.64,74.89,74.53,74.7,278500.0,52.0283,52.2026,51.9517,52.0702,278500.0
2010-11-08 10:10:00,74.68,74.79,74.52,74.77,237000.0,52.0562,52.1329,51.9447,52.1189,237000.0
2010-11-08 10:20:00,74.77,75.07,74.68,75.02,413400.0,52.1189,52.3281,52.0562,52.2932,413400.0
2010-11-08 10:30:00,75.03,75.23,75.02,75.12,259500.0,52.3002,52.4396,52.2932,52.3629,259500.0
2010-11-08 10:40:00,75.11,75.11,74.85,75.0,415700.0,52.3559,52.3559,52.1747,52.2793,415700.0
2010-11-08 10:50:00,75.0,75.0,74.64,74.65,163200.0,52.2793,52.2793,52.0283,52.0353,163200.0
2010-11-08 11:00:00,74.65,74.81,74.52,74.8,310100.0,52.0353,52.1468,51.9447,52.1399,310100.0
2010-11-08 11:10:00,74.8,74.85,74.51,74.53,146000.0,52.1399,52.1747,51.9377,51.9517,146000.0
2010-11-08 11:20:00,74.53,74.74,74.48,74.69,145400.0,51.9517,52.098,51.9168,52.0632,145400.0
2010-11-08 11:30:00,74.69,74.71,74.31,74.35,271400.0,52.0632,52.0771,51.7983,51.8262,271400.0
2010-11-08 11:40:00,74.35,74.48,74.31,74.39,142800.0,51.8262,51.9168,51.7983,51.8541,142800.0
2010-11-08 11:50:00,74.38,74.49,74.28,74.44,172100.0,51.8471,51.9238,51.7774,51.8889,172100.0
2010-11-08 12:00:00,74.44,74.45,74.24,74.34,269300.0,51.8889,51.8959,51.7495,51.8192,269300.0
2010-11-08 12:10:00,74.33,74.59,74.31,74.54,104600.0,51.8122,51.9935,51.7983,51.9586,104600.0
2010-11-08 12:20:00,74.53,74.77,74.5,74.76,160800.0,51.9517,52.1189,51.9307,52.112,160800.0
2010-11-08 12:30:00,74.76,74.83,74.67,74.78,135900.0,52.112,52.1608,52.0492,52.1259,135900.0
2010-11-08 12:40:00,74.76,74.86,74.56,74.6,154500.0,52.112,52.1817,51.9726,52.0004,154500.0
2010-11-08 12:50:00,74.61,74.71,74.57,74.62,67700.0,52.0074,52.0771,51.9795,52.0144,67700.0
2010-11-08 13:00:00,74.64,74.8,74.64,74.69,92600.0,52.0283,52.1399,52.0283,52.0632,92600.0
2010-11-08 13:10:00,74.68,74.85,74.68,74.79,100200.0,52.0562,52.1747,52.0562,52.1329,100200.0
2010-11-08 13:20:00,74.78,74.94,74.78,74.82,106600.0,52.1259,52.2374,52.1259,52.1538,106600.0
2010-11-08 13:30:00,74.81,74.86,74.73,74.75,94900.0,52.1468,52.1817,52.0911,52.105,94900.0
2010-11-08 13:40:00,74.76,74.76,74.56,74.63,146400.0,52.112,52.112,51.9726,52.0214,146400.0
2010-11-08 13:50:00,74.63,74.76,74.61,74.71,108000.0,52.0214,52.112,52.0074,52.0771,108000.0
2010-11-08 14:00:00,74.72,74.81,74.71,74.8,167700.0,52.0841,52.1468,52.0771,52.1399,167700.0
2010-11-08 14:10:00,74.8,74.81,74.67,74.68,164100.0,52.1399,52.1468,52.0492,52.0562,164100.0
2010-11-08 14:20:00,74.7,74.88,74.67,74.85,221300.0,52.0702,52.1956,52.0492,52.1747,221300.0
2010-11-08 14:30:00,74.85,74.85,74.62,74.69,248800.0,52.1747,52.1747,52.0144,52.0632,248800.0
2010-11-08 14:40:00,74.68,74.83,74.64,74.78,143200.0,52.0562,52.1608,52.0283,52.1259,143200.0
2010-11-08 14:50:00,74.78,74.8,74.61,74.64,159600.0,52.1259,52.1399,52.0074,52.0283,159600.0
2010-11-08 15:00:00,74.65,74.94,74.64,74.82,208700.0,52.0353,52.2374,52.0283,52.1538,208700.0
2010-11-08 15:10:00,74.82,74.87,74.77,74.84,208600.0,52.1538,52.1887,52.1189,52.1677,208600.0
2010-11-08 15:20:00,74.84,74.95,74.75,74.82,257000.0,52.1677,52.2444,52.105,52.1538,257000.0
2010-11-08 15:30:00,74.82,74.88,74.74,74.85,365800.0,52.1538,52.1956,52.098,52.1747,365800.0
2010-11-08 15:40:00,74.84,74.99,74.79,74.87,403200.0,52.1677,52.2723,52.1329,52.1887,403200.0
2010-11-08 15:50:00,74.88,74.9,74.72,74.8,424700.0,52.1956,52.2096,52.0841,52.1399,424700.0
2010-11-09 09:30:00,75.09,75.64,75.08,75.58,433900.0,52.342,52.7254,52.335,52.6836,433900.0
2010-11-09 09:40:00,75.57,75.65,75.18,75.54,340600.0,52.6766,52.7324,52.4047,52.6557,340600.0
2010-11-09 09:50:00,75.53,75.54,75.24,75.49,198300.0,52.6487,52.6557,52.4466,52.6208,198300.0
2010-11-09 10:00:00,75.47,75.73,75.43,75.69,299300.0,52.6069,52.7881,52.579,52.7602,299300.0
2010-11-09 10:10:00,75.69,75.9,75.62,75.68,295500.0,52.7602,52.9066,52.7114,52.7533,295500.0
2010-11-09 10:20:00,75.67,75.92,75.6,75.86,260700.0,52.7463,52.9206,52.6975,52.8787,260700.0
2010-11-09 10:30:00,75.87,75.94,75.65,75.77,213800.0,52.8857,52.9345,52.7324,52.816,213800.0
2010-11-09 10:40:00,75.77,75.98,75.75,75.92,221600.0,52.816,52.9624,52.8021,52.9206,221600.0
2010-11-09 10:50:00,75.91,76.08,75.74,76.08,195200.0,52.9136,53.0321,52.7951,53.0321,195200.0
2010-11-09 11:00:00,76.08,76.3,75.96,75.96,276900.0,53.0321,53.1854,52.9484,52.9484,276900.0
2010-11-09 11:10:00,75.96,75.98,75.69,75.69,316400.0,52.9484,52.9624,52.7602,52.7602,316400.0
2010-11-09 11:20:00,75.7,75.72,75.53,75.59,240500.0,52.7672,52.7811,52.6487,52.6905,240500.0
2010-11-09 11:30:00,75.59,75.61,75.33,75.5,215000.0,52.6905,52.7045,52.5093,52.6278,215000.0
2010-11-09 11:40:00,75.5,75.56,75.43,75.44,149300.0,52.6278,52.6696,52.579,52.586,149300.0
2010-11-09 11:50:00,75.44,75.48,75.2,75.21,135100.0,52.586,52.6139,52.4187,52.4257,135100.0
2010-11-09 12:00:00,75.21,75.33,75.15,75.25,156200.0,52.4257,52.5093,52.3838,52.4535,156200.0
2010-11-09 12:10:00,75.25,75.26,75.12,75.15,107000.0,52.4535,52.4605,52.3629,52.3838,107000.0
2010-11-09 12:20:00,75.15,75.35,75.12,75.34,83900.0,52.3838,52.5232,52.3629,52.5163,83900.0
2010-11-09 12:30:00,75.35,75.42,75.18,75.22,118900.0,52.5232,52.572,52.4047,52.4326,118900.0
2010-11-09 12:40:00,75.21,75.3,75.15,75.23,106900.0,52.4257,52.4884,52.3838,52.4396,106900.0
2010-11-09 12:50:00,75.24,75.3,75.18,75.22,81700.0,52.4466,52.4884,52.4047,52.4326,81700.0
2010-11-09 13:00:00,75.23,75.43,75.23,75.4,76700.0,52.4396,52.579,52.4396,52.5581,76700.0
2010-11-09 13:10:00,75.4,75.51,75.31,75.34,81400.0,52.5581,52.6348,52.4954,52.5163,81400.0
2010-11-09 13:20:00,75.35,75.38,75.2,75.31,139100.0,52.5232,52.5442,52.4187,52.4954,139100.0
2010-11-09 13:30:00,75.31,75.33,75.02,75.03,138300.0,52.4954,52.5093,52.2932,52.3002,138300.0
2010-11-09 13:40:00,75.02,75.06,74.76,74.8,358700.0,52.2932,52.3211,52.112,52.1399,358700.0
2010-11-09 13:50:00,74.79,74.79,74.57,74.71,330100.0,52.1329,52.1329,51.9795,52.0771,330100.0
2010-11-09 14:00:00,74.71,74.78,74.6,74.66,178100.0,52.0771,52.1259,52.0004,52.0423,178100.0
2010-11-09 14:10:00,74.66,74.97,74.62,74.9,288400.0,52.0423,52.2584,52.0144,52.2096,288400.0
2010-11-09 14:20:00,74.9,74.9,74.73,74.79,126200.0,52.2096,52.2096,52.0911,52.1329,126200.0
2010-11-09 14:30:00,74.8,74.93,74.8,74.92,152400.0,52.1399,52.2305,52.1399,52.2235,152400.0
2010-11-09 14:40:00,74.93,75.0,74.88,74.95,181100.0,52.2305,52.2793,52.1956,52.2444,181100.0
2010-11-09 14:50:00,74.95,74.96,74.79,74.85,137700.0,52.2444,52.2514,52.1329,52.1747,137700.0
2010-11-09 15:00:00,74.85,74.87,74.65,74.65,273900.0,52.1747,52.1887,52.0353,52.0353,273900.0
2010-11-09 15:10:00,74.65,74.69,74.5,74.56,376200.0,52.0353,52.0632,51.9307,51.9726,376200.0
2010-11-09 15:20:00,74.57,74.58,74.33,74.35,355400.0,51.9795,51.9865,51.8122,51.8262,355400.0
2010-11-09 15:30:00,74.34,74.37,74.04,74.08,500500.0,51.8192,51.8401,51.6101,51.638,500500.0
2010-11-09 15:40:00,74.06,74.18,73.5,73.51,1001100.0,51.624,51.7077,51.2337,51.2407,1001100.0
2010-11-09 15:50:00,73.51,74.01,73.5,74.0,1234500.0,51.2407,51.5892,51.2337,51.5822,1234500.0
2010-11-10 09:30:00,73.83,74.76,73.78,74.47,358100.0,51.4637,52.112,51.4289,51.9098,358100.0
2010-11-10 09:40:00,74.46,74.53,74.06,74.12,304600.0,51.9029,51.9517,51.624,51.6659,304600.0
2010-11-10 09:50:00,74.12,74.21,73.88,74.01,257400.0,51.6659,51.7286,51.4986,51.5892,257400.0
2010-11-10 10:00:00,74.02,74.06,73.45,73.45,464000.0,51.5962,51.624,51.1988,51.1988,464000.0
2010-11-10 10:10:00,73.49,73.65,73.23,73.52,384100.0,51.2267,51.3382,51.0455,51.2476,384100.0
2010-11-10 10:20:00,73.51,73.63,73.32,73.39,293300.0,51.2407,51.3243,51.1082,51.157,293300.0
2010-11-10 10:30:00,73.4,73.92,73.32,73.85,505800.0,51.164,51.5264,51.1082,51.4777,505800.0
2010-11-10 10:40:00,73.86,74.18,73.75,73.75,307800.0,51.4846,51.7077,51.4079,51.4079,307800.0
2010-11-10 10:50:00,73.77,73.94,73.66,73.92,244100.0,51.4219,51.5404,51.3452,51.5264,244100.0
2010-11-10 11:00:00,73.91,73.98,73.61,73.69,216400.0,51.5195,51.5683,51.3104,51.3661,216400.0
2010-11-10 11:10:00,73.7,73.79,73.52,73.7,236600.0,51.3731,51.4358,51.2476,51.3731,236600.0
2010-11-10 11:20:00,73.7,73.98,73.63,73.92,216000.0,51.3731,51.5683,51.3243,51.5264,216000.0
2010-11-10 11:30:00,73.93,74.19,73.93,74.14,266700.0,51.5334,51.7147,51.5334,51.6798,266700.0
2010-11-10 11:40:00,74.15,74.42,74.04,74.31,255700.0,51.6868,51.875,51.6101,51.7983,255700.0
2010-11-10 11:50:00,74.31,74.59,74.31,74.51,241200.0,51.7983,51.9935,51.7983,51.9377,241200.0
2010-11-10 12:00:00,74.52,74.65,74.48,74.48,198200.0,51.9447,52.0353,51.9168,51.9168,198200.0
2010-11-10 12:10:00,74.48,74.55,74.32,74.37,191700.0,51.9168,51.9656,51.8053,51.8401,191700.0
2010-11-10 12:20:00,74.38,74.45,74.21,74.41,209300.0,51.8471,51.8959,51.7286,51.868,209300.0
2010-11-10 12:30:00,74.39,74.48,74.31,74.37,209800.0,51.8541,51.9168,51.7983,51.8401,209800.0
2010-11-10 12:40:00,74.37,74.42,74.27,74.29,213500.0,51.8401,51.875,51.7704,51.7844,213500.0
2010-11-10 12:50:00,74.28,74.46,74.26,74.3,170200.0,51.7774,51.9029,51.7634,51.7913,170200.0
2010-11-10 13:00:00,74.31,74.32,74.05,74.24,293700.0,51.7983,51.8053,51.6171,51.7495,293700.0
2010-11-10 13:10:00,74.24,74.39,74.15,74.38,323700.0,51.7495,51.8541,51.6868,51.8471,323700.0
2010-11-10 13:20:00,74.39,74.41,74.25,74.27,403800.0,51.8541,51.868,51.7565,51.7704,403800.0
2010-11-10 13:30:00,74.28,74.4,74.23,74.28,186700.0,51.7774,51.861,51.7425,51.7774,186700.0
2010-11-10 13:40:00,74.28,74.35,74.19,74.32,192300.0,51.7774,51.8262,51.7147,51.8053,192300.0
2010-11-10 13:50:00,74.33,74.42,74.22,74.32,154500.0,51.8122,51.875,51.7356,51.8053,154500.0
2010-11-10 14:00:00,74.33,74.59,74.29,74.47,347300.0,51.8122,51.9935,51.7844,51.9098,347300.0
2010-11-10 14:10:00,74.47,74.52,74.39,74.39,150400.0,51.9098,51.9447,51.8541,51.8541,150400.0
2010-11-10 14:20:00,74.39,74.47,74.29,74.46,309700.0,51.8541,51.9098,51.7844,51.9029,309700.0
2010-11-10 14:30:00,74.47,74.48,74.28,74.41,139800.0,51.9098,51.9168,51.7774,51.868,139800.0
2010-11-10 14:40:00,74.41,74.47,74.32,74.33,203200.0,51.868,51.9098,51.8053,51.8122,203200.0
2010-11-10 14:50:00,74.34,74.45,74.3,74.38,201500.0,51.8192,51.8959,51.7913,51.8471,201500.0
2010-11-10 15:00:00,74.4,74.45,74.2,74.25,214300.0,51.861,51.8959,51.7216,51.7565,214300.0
2010-11-10 15:10:00,74.26,74.38,74.19,74.3,281600.0,51.7634,51.8471,51.7147,51.7913,281600.0
2010-11-10 15:20:00,74.29,74.38,74.22,74.34,291300.0,51.7844,51.8471,51.7356,51.8192,291300.0
2010-11-10 15:30:00,74.35,74.44,74.33,74.39,445800.0,51.8262,51.8889,51.8122,51.8541,445800.0
2010-11-10 15:40:00,74.38,74.62,74.38,74.59,466500.0,51.8471,52.0144,51.8471,51.9935,466500.0
2010-11-10 15:50:00,74.6,74.7,74.51,74.61,561900.0,52.0004,52.0702,51.9377,52.0074,561900.0
2010-11-11 09:30:00,73.99,74.66,73.93,74.52,281200.0,51.5752,52.0423,51.5334,51.9447,281200.0
2010-11-11 09:40:00,74.5,74.6,74.03,74.16,275500.0,51.9307,52.0004,51.6031,51.6937,275500.0
2010-11-11 09:50:00,74.14,74.18,73.94,74.03,222500.0,51.6798,51.7077,51.5404,51.6031,222500.0
2010-11-11 10:00:00,74.01,74.03,73.85,74.0,311400.0,51.5892,51.6031,51.4777,51.5822,311400.0
2010-11-11 10:10:00,74.0,74.08,73.77,74.04,373900.0,51.5822,51.638,51.4219,51.6101,373900.0
2010-11-11 10:20:00,74.03,74.05,73.58,73.62,417600.0,51.6031,51.6171,51.2894,51.3173,417600.0
2010-11-11 10:30:00,73.62,73.77,73.55,73.58,255300.0,51.3173,51.4219,51.2685,51.2894,255300.0
2010-11-11 10:40:00,73.59,73.84,73.52,73.74,377000.0,51.2964,51.4707,51.2476,51.401,377000.0
2010-11-11 10:50:00,73.74,74.0,73.56,73.99,203600.0,51.401,51.5822,51.2755,51.5752,203600.0
2010-11-11 11:00:00,73.99,74.06,73.74,73.76,219200.0,51.5752,51.624,51.401,51.4149,219200.0
2010-11-11 11:10:00,73.75,74.12,73.73,74.07,171500.0,51.4079,51.6659,51.394,51.631,171500.0
2010-11-11 11:20:00,74.06,74.06,73.87,73.94,143100.0,51.624,51.624,51.4916,51.5404,143100.0
2010-11-11 11:30:00,73.94,74.25,73.93,74.13,298300.0,51.5404,51.7565,51.5334,51.6728,298300.0
2010-11-11 11:40:00,74.13,74.37,74.03,74.32,272500.0,51.6728,51.8401,51.6031,51.8053,272500.0
2010-11-11 11:50:00,74.33,74.33,74.21,74.31,221600.0,51.8122,51.8122,51.7286,51.7983,221600.0
2010-11-11 12:00:00,74.3,74.47,74.26,74.45,189100.0,51.7913,51.9098,51.7634,51.8959,189100.0
2010-11-11 12:10:00,74.45,74.69,74.45,74.62,240100.0,51.8959,52.0632,51.8959,52.0144,240100.0
2010-11-11 12:20:00,74.63,74.68,74.51,74.57,154500.0,52.0214,52.0562,51.9377,51.9795,154500.0
2010-11-11 12:30:00,74.59,74.64,74.41,74.47,130400.0,51.9935,52.0283,51.868,51.9098,130400.0
2010-11-11 12:40:00,74.46,74.58,74.42,74.44,132300.0,51.9029,51.9865,51.875,51.8889,132300.0
2010-11-11 12:50:00,74.44,74.46,74.26,74.27,174300.0,51.8889,51.9029,51.7634,51.7704,174300.0
2010-11-11 13:00:00,74.28,74.38,74.15,74.35,120700.0,51.7774,51.8471,51.6868,51.8262,120700.0
2010-11-11 13:10:00,74.36,74.59,74.36,74.47,124700.0,51.8332,51.9935,51.8332,51.9098,124700.0
2010-11-11 13:20:00,74.46,74.61,74.43,74.56,114600.0,51.9029,52.0074,51.8819,51.9726,114600.0
2010-11-11 13:30:00,74.55,74.68,74.52,74.67,88000.0,51.9656,52.0562,51.9447,52.0492,88000.0
2010-11-11 13:40:00,74.67,74.83,74.61,74.72,150000.0,52.0492,52.1608,52.0074,52.0841,150000.0
2010-11-11 13:50:00,74.72,74.83,74.66,74.76,161400.0,52.0841,52.1608,52.0423,52.112,161400.0
2010-11-11 14:00:00,74.76,74.87,74.75,74.86,110900.0,52.112,52.1887,52.105,52.1817,110900.0
2010-11-11 14:10:00,74.87,75.1,74.84,75.07,300300.0,52.1887,52.349,52.1677,52.3281,300300.0
2010-11-11 14:20:00,75.07,75.13,74.98,74.99,142600.0,52.3281,52.3699,52.2653,52.2723,142600.0
2010-11-11 14:30:00,75.0,75.14,74.98,75.07,99000.0,52.2793,52.3769,52.2653,52.3281,99000.0
2010-11-11 14:40:00,75.07,75.07,74.94,74.96,125200.0,52.3281,52.3281,52.2374,52.2514,125200.0
2010-11-11 14:50:00,74.96,74.96,74.74,74.77,203100.0,52.2514,52.2514,52.098,52.1189,203100.0
2010-11-11 15:00:00,74.77,74.85,74.73,74.83,140700.0,52.1189,52.1747,52.0911,52.1608,140700.0
2010-11-11 15:10:00,74.83,75.03,74.83,75.02,194500.0,52.1608,52.3002,52.1608,52.2932,194500.0
2010-11-11 15:20:00,75.02,75.06,74.84,74.92,207500.0,52.2932,52.3211,52.1677,52.2235,207500.0
2010-11-11 15:30:00,74.92,74.92,74.77,74.83,310500.0,52.2235,52.2235,52.1189,52.1608,310500.0
2010-11-11 15:40:00,74.83,74.89,74.72,74.82,321700.0,52.1608,52.2026,52.0841,52.1538,321700.0
2010-11-11 15:50:00,74.83,75.05,74.76,75.03,410600.0,52.1608,52.3141,52.112,52.3002,410600.0
2010-11-12 09:30:00,73.29,74.29,73.24,74.15,771400.0,51.0873,51.7844,51.0524,51.6868,771400.0
2010-11-12 09:40:00,74.14,74.65,74.0,74.5,498400.0,51.6798,52.0353,51.5822,51.9307,498400.0
2010-11-12 09:50:00,74.5,74.89,74.46,74.78,394400.0,51.9307,52.2026,51.9029,52.1259,394400.0
2010-11-12 10:00:00,74.78,74.9,74.34,74.35,556000.0,52.1259,52.2096,51.8192,51.8262,556000.0
2010-11-12 10:10:00,74.34,74.83,74.31,74.66,433700.0,51.8192,52.1608,51.7983,52.0423,433700.0
2010-11-12 10:20:00,74.66,74.69,74.15,74.16,358200.0,52.0423,52.0632,51.6868,51.6937,358200.0
2010-11-12 10:30:00,74.17,74.18,73.72,73.84,448400.0,51.7007,51.7077,51.387,51.4707,448400.0
2010-11-12 10:40:00,73.84,74.32,73.82,74.19,246000.0,51.4707,51.8053,51.4567,51.7147,246000.0
2010-11-12 10:50:00,74.19,74.2,73.83,73.95,274400.0,51.7147,51.7216,51.4637,51.5474,274400.0
2010-11-12 11:00:00,73.95,74.2,73.84,74.19,312800.0,51.5474,51.7216,51.4707,51.7147,312800.0
2010-11-12 11:10:00,74.19,74.32,74.16,74.17,248900.0,51.7147,51.8053,51.6937,51.7007,248900.0
2010-11-12 11:20:00,74.17,74.42,74.11,74.33,224200.0,51.7007,51.875,51.6589,51.8122,224200.0
2010-11-12 11:30:00,74.34,74.37,74.06,74.1,131600.0,51.8192,51.8401,51.624,51.6519,131600.0
2010-11-12 11:40:00,74.1,74.2,73.94,74.0,178600.0,51.6519,51.7216,51.5404,51.5822,178600.0
2010-11-12 11:50:00,73.99,74.04,73.85,73.96,322900.0,51.5752,51.6101,51.4777,51.5543,322900.0
2010-11-12 12:00:00,73.96,74.04,73.84,73.88,155900.0,51.5543,51.6101,51.4707,51.4986,155900.0
2010-11-12 12:10:00,73.88,73.94,73.52,73.57,284900.0,51.4986,51.5404,51.2476,51.2825,284900.0
2010-11-12 12:20:00,73.57,73.66,73.46,73.5,184800.0,51.2825,51.3452,51.2058,51.2337,184800.0
2010-11-12 12:30:00,73.5,73.76,73.46,73.7,217200.0,51.2337,51.4149,51.2058,51.3731,217200.0
2010-11-12 12:40:00,73.69,73.75,73.51,73.51,162800.0,51.3661,51.4079,51.2407,51.2407,162800.0
2010-11-12 12:50:00,73.52,73.69,73.48,73.66,290900.0,51.2476,51.3661,51.2197,51.3452,290900.0
2010-11-12 13:00:00,73.66,73.71,73.51,73.6,192100.0,51.3452,51.3801,51.2407,51.3034,192100.0
2010-11-12 13:10:00,73.6,73.89,73.56,73.75,143200.0,51.3034,51.5055,51.2755,51.4079,143200.0
2010-11-12 13:20:00,73.76,73.92,73.64,73.86,122000.0,51.4149,51.5264,51.3313,51.4846,122000.0
2010-11-12 13:30:00,73.85,73.95,73.74,73.9,103500.0,51.4777,51.5474,51.401,51.5125,103500.0
2010-11-12 13:40:00,73.91,73.98,73.7,73.77,149600.0,51.5195,51.5683,51.3731,51.4219,149600.0
2010-11-12 13:50:00,73.78,73.88,73.54,73.61,127500.0,51.4289,51.4986,51.2616,51.3104,127500.0
2010-11-12 14:00:00,73.6,73.77,73.55,73.76,160600.0,51.3034,51.4219,51.2685,51.4149,160600.0
2010-11-12 14:10:00,73.76,73.88,73.64,73.87,131200.0,51.4149,51.4986,51.3313,51.4916,131200.0
2010-11-12 14:20:00,73.88,73.92,73.61,73.69,126500.0,51.4986,51.5264,51.3104,51.3661,126500.0
2010-11-12 14:30:00,73.68,73.73,73.57,73.67,150100.0,51.3592,51.394,51.2825,51.3522,150100.0
2010-11-12 14:40:00,73.67,73.76,73.52,73.76,129600.0,51.3522,51.4149,51.2476,51.4149,129600.0
2010-11-12 14:50:00,73.76,73.87,73.72,73.78,149400.0,51.4149,51.4916,51.387,51.4289,149400.0
2010-11-12 15:00:00,73.78,73.98,73.69,73.85,179900.0,51.4289,51.5683,51.3661,51.4777,179900.0
2010-11-12 15:10:00,73.86,73.97,73.8,73.96,161200.0,51.4846,51.5613,51.4428,51.5543,161200.0
2010-11-12 15:20:00,73.96,74.02,73.71,73.81,261700.0,51.5543,51.5962,51.3801,51.4498,261700.0
2010-11-12 15:30:00,73.82,73.97,73.76,73.86,269600.0,51.4567,51.5613,51.4149,51.4846,269600.0
2010-11-12 15:40:00,73.86,74.03,73.73,74.0,474600.0,51.4846,51.6031,51.394,51.5822,474600.0
2010-11-12 15:50:00,74.01,74.14,73.9,74.12,654400.0,51.5892,51.6798,51.5125,51.6659,654400.0
2010-11-15 09:30:00,74.31,74.78,74.25,74.68,352300.0,51.7983,52.1259,51.7565,52.0562,352300.0
2010-11-15 09:40:00,74.66,74.75,73.93,74.0,318200.0,52.0423,52.105,51.5334,51.5822,318200.0
2010-11-15 09:50:00,74.01,74.18,73.94,74.01,241900.0,51.5892,51.7077,51.5404,51.5892,241900.0
2010-11-15 10:00:00,74.0,74.05,73.8,73.84,176500.0,51.5822,51.6171,51.4428,51.4707,176500.0
2010-11-15 10:10:00,73.84,74.12,73.84,74.01,246200.0,51.4707,51.6659,51.4707,51.5892,246200.0
2010-11-15 10:20:00,74.02,74.56,74.01,74.54,236100.0,51.5962,51.9726,51.5892,51.9586,236100.0
2010-11-15 10:30:00,74.56,74.72,74.39,74.62,320400.0,51.9726,52.0841,51.8541,52.0144,320400.0
2010-11-15 10:40:00,74.6,74.6,74.27,74.36,277500.0,52.0004,52.0004,51.7704,51.8332,277500.0
2010-11-15 10:50:00,74.37,74.44,74.21,74.28,228900.0,51.8401,51.8889,51.7286,51.7774,228900.0
2010-11-15 11:00:00,74.29,74.36,74.17,74.28,296900.0,51.7844,51.8332,51.7007,51.7774,296900.0
2010-11-15 11:10:00,74.29,74.39,74.23,74.36,129200.0,51.7844,51.8541,51.7425,51.8332,129200.0
2010-11-15 11:20:00,74.36,74.37,74.26,74.31,140700.0,51.8332,51.8401,51.7634,51.7983,140700.0
2010-11-15 11:30:00,74.32,74.47,74.3,74.44,151700.0,51.8053,51.9098,51.7913,51.8889,151700.0
2010-11-15 11:40:00,74.43,74.73,74.41,74.73,118300.0,51.8819,52.0911,51.868,52.0911,118300.0
2010-11-15 11:50:00,74.72,74.75,74.48,74.5,94800.0,52.0841,52.105,51.9168,51.9307,94800.0
2010-11-15 12:00:00,74.49,74.61,74.46,74.48,69300.0,51.9238,52.0074,51.9029,51.9168,69300.0
2010-11-15 12:10:00,74.48,74.49,74.32,74.43,89700.0,51.9168,51.9238,51.8053,51.8819,89700.0
2010-11-15 12:20:00,74.44,74.54,74.32,74.48,90300.0,51.8889,51.9586,51.8053,51.9168,90300.0
2010-11-15 12:30:00,74.48,74.53,74.41,74.52,69200.0,51.9168,51.9517,51.868,51.9447,69200.0
2010-11-15 12:40:00,74.51,74.6,74.44,74.56,90300.0,51.9377,52.0004,51.8889,51.9726,90300.0
2010-11-15 12:50:00,74.57,74.66,74.54,74.54,78900.0,51.9795,52.0423,51.9586,51.9586,78900.0
2010-11-15 13:00:00,74.54,74.55,74.31,74.39,164000.0,51.9586,51.9656,51.7983,51.8541,164000.0
2010-11-15 13:10:00,74.39,74.49,74.36,74.48,64300.0,51.8541,51.9238,51.8332,51.9168,64300.0
2010-11-15 13:20:00,74.47,74.56,74.42,74.49,76000.0,51.9098,51.9726,51.875,51.9238,76000.0
2010-11-15 13:30:00,74.49,74.6,74.43,74.44,89600.0,51.9238,52.0004,51.8819,51.8889,89600.0
2010-11-15 13:40:00,74.45,74.68,74.44,74.65,115900.0,51.8959,52.0562,51.8889,52.0353,115900.0
2010-11-15 13:50:00,74.65,74.68,74.49,74.49,152000.0,52.0353,52.0562,51.9238,51.9238,152000.0
2010-11-15 14:00:00,74.48,74.71,74.45,74.64,144400.0,51.9168,52.0771,51.8959,52.0283,144400.0
2010-11-15 14:10:00,74.63,74.69,74.48,74.52,255000.0,52.0214,52.0632,51.9168,51.9447,255000.0
2010-11-15 14:20:00,74.51,74.53,74.26,74.41,235800.0,51.9377,51.9517,51.7634,51.868,235800.0
2010-11-15 14:30:00,74.42,74.42,74.24,74.42,161200.0,51.875,51.875,51.7495,51.875,161200.0
2010-11-15 14:40:00,74.41,74.45,74.33,74.38,111300.0,51.868,51.8959,51.8122,51.8471,111300.0
2010-11-15 14:50:00,74.38,74.49,74.36,74.42,151400.0,51.8471,51.9238,51.8332,51.875,151400.0
2010-11-15 15:00:00,74.41,74.43,74.26,74.32,234700.0,51.868,51.8819,51.7634,51.8053,234700.0
2010-11-15 15:10:00,74.32,74.43,74.19,74.3,415200.0,51.8053,51.8819,51.7147,51.7913,415200.0
2010-11-15 15:20:00,74.28,74.3,73.97,74.27,308000.0,51.7774,51.7913,51.5613,51.7704,308000.0
2010-11-15 15:30:00,74.27,74.34,74.2,74.28,309700.0,51.7704,51.8192,51.7216,51.7774,309700.0
2010-11-15 15:40:00,74.29,74.38,74.22,74.29,437200.0,51.7844,51.8471,51.7356,51.7844,437200.0
2010-11-15 15:50:00,74.29,74.46,74.29,74.33,695000.0,51.7844,51.9029,51.7844,51.8122,695000.0
2010-11-16 09:30:00,72.96,73.42,72.7,73.17,592200.0,50.8573,51.1779,50.676,51.0037,592200.0
2010-11-16 09:40:00,73.13,73.46,73.13,73.37,256700.0,50.9758,51.2058,50.9758,51.1431,256700.0
2010-11-16 09:50:00,73.38,73.47,73.16,73.3,420500.0,51.15,51.2128,50.9967,51.0943,420500.0
2010-11-16 10:00:00,73.29,73.67,73.21,73.55,483200.0,51.0873,51.3522,51.0315,51.2685,483200.0
2010-11-16 10:10:00,73.56,74.23,73.5,74.2,346700.0,51.2755,51.7425,51.2337,51.7216,346700.0
2010-11-16 10:20:00,74.21,74.3,73.98,74.23,425000.0,51.7286,51.7913,51.5683,51.7425,425000.0
2010-11-16 10:30:00,74.23,74.32,73.62,73.7,379400.0,51.7425,51.8053,51.3173,51.3731,379400.0
2010-11-16 10:40:00,73.71,73.88,73.6,73.74,226900.0,51.3801,51.4986,51.3034,51.401,226900.0
2010-11-16 10:50:00,73.74,73.74,73.39,73.58,267100.0,51.401,51.401,51.157,51.2894,267100.0
2010-11-16 11:00:00,73.58,73.65,73.21,73.24,254200.0,51.2894,51.3382,51.0315,51.0524,254200.0
2010-11-16 11:10:00,73.25,73.29,73.11,73.16,226700.0,51.0594,51.0873,50.9618,50.9967,226700.0
2010-11-16 11:20:00,73.14,73.23,73.1,73.16,168500.0,50.9827,51.0455,50.9549,50.9967,168500.0
2010-11-16 11:30:00,73.17,73.28,73.06,73.12,374700.0,51.0037,51.0803,50.927,50.9688,374700.0
2010-11-16 11:40:00,73.12,73.13,72.58,72.59,563100.0,50.9688,50.9758,50.5924,50.5994,563100.0
2010-11-16 11:50:00,72.6,72.86,72.55,72.82,419800.0,50.6063,50.7876,50.5715,50.7597,419800.0
2010-11-16 12:00:00,72.81,73.06,72.81,72.96,177900.0,50.7527,50.927,50.7527,50.8573,177900.0
2010-11-16 12:10:00,72.98,73.17,72.88,73.08,357200.0,50.8712,51.0037,50.8015,50.9409,357200.0
2010-11-16 12:20:00,73.09,73.23,72.97,73.03,134900.0,50.9479,51.0455,50.8642,50.9061,134900.0
2010-11-16 12:30:00,73.03,73.03,72.81,72.92,167600.0,50.9061,50.9061,50.7527,50.8294,167600.0
2010-11-16 12:40:00,72.94,72.96,72.65,72.66,163600.0,50.8433,50.8573,50.6412,50.6482,163600.0
2010-11-16 12:50:00,72.68,72.93,72.66,72.9,173300.0,50.6621,50.8364,50.6482,50.8154,173300.0
2010-11-16 13:00:00,72.89,73.04,72.89,73.02,107700.0,50.8085,50.913,50.8085,50.8991,107700.0
2010-11-16 13:10:00,73.02,73.03,72.72,72.93,110700.0,50.8991,50.9061,50.69,50.8364,110700.0
2010-11-16 13:20:00,72.92,73.06,72.85,72.99,122700.0,50.8294,50.927,50.7806,50.8782,122700.0
2010-11-16 13:30:00,72.99,73.3,72.92,73.26,141000.0,50.8782,51.0943,50.8294,51.0664,141000.0
2010-11-16 13:40:00,73.27,73.33,73.12,73.18,156000.0,51.0734,51.1152,50.9688,51.0106,156000.0
2010-11-16 13:50:00,73.19,73.39,73.19,73.32,236100.0,51.0176,51.157,51.0176,51.1082,236100.0
2010-11-16 14:00:00,73.32,73.35,73.03,73.09,166200.0,51.1082,51.1291,50.9061,50.9479,166200.0
2010-11-16 14:10:00,73.08,73.24,73.01,73.04,119300.0,50.9409,51.0524,50.8921,50.913,119300.0
2010-11-16 14:20:00,73.04,73.2,72.81,72.87,242400.0,50.913,51.0246,50.7527,50.7945,242400.0
2010-11-16 14:30:00,72.88,72.99,72.65,72.7,240300.0,50.8015,50.8782,50.6412,50.676,240300.0
2010-11-16 14:40:00,72.68,72.79,72.58,72.78,296700.0,50.6621,50.7388,50.5924,50.7318,296700.0
2010-11-16 14:50:00,72.78,72.94,72.68,72.84,191900.0,50.7318,50.8433,50.6621,50.7736,191900.0
2010-11-16 15:00:00,72.84,73.05,72.84,72.89,179500.0,50.7736,50.92,50.7736,50.8085,179500.0
2010-11-16 15:10:00,72.9,72.92,72.5,72.62,374800.0,50.8154,50.8294,50.5366,50.6203,374800.0
2010-11-16 15:20:00,72.62,72.75,72.56,72.65,239600.0,50.6203,50.7109,50.5784,50.6412,239600.0
2010-11-16 15:30:00,72.65,72.79,72.6,72.77,370300.0,50.6412,50.7388,50.6063,50.7248,370300.0
2010-11-16 15:40:00,72.78,73.04,72.75,73.01,479900.0,50.7318,50.913,50.7109,50.8921,479900.0
2010-11-16 15:50:00,73.0,73.31,72.98,73.16,862100.0,50.8852,51.1012,50.8712,50.9967,862100.0
2010-11-17 09:30:00,72.55,73.38,72.55,73.03,610800.0,50.5715,51.15,50.5715,50.9061,610800.0
2010-11-17 09:40:00,73.04,73.52,72.86,73.39,361600.0,50.913,51.2476,50.7876,51.157,361600.0
2010-11-17 09:50:00,73.38,73.75,73.19,73.69,253000.0,51.15,51.4079,51.0176,51.3661,253000.0
2010-11-17 10:00:00,73.68,74.42,73.63,74.42,371000.0,51.3592,51.875,51.3243,51.875,371000.0
2010-11-17 10:10:00,74.42,74.57,74.12,74.43,506700.0,51.875,51.9795,51.6659,51.8819,506700.0
2010-11-17 10:20:00,74.45,74.57,74.38,74.5,234900.0,51.8959,51.9795,51.8471,51.9307,234900.0
2010-11-17 10:30:00,74.53,74.77,74.37,74.4,613100.0,51.9517,52.1189,51.8401,51.861,613100.0
2010-11-17 10:40:00,74.41,74.51,74.32,74.35,174800.0,51.868,51.9377,51.8053,51.8262,174800.0
2010-11-17 10:50:00,74.36,74.48,74.16,74.32,179600.0,51.8332,51.9168,51.6937,51.8053,179600.0
2010-11-17 11:00:00,74.33,74.43,74.14,74.25,144700.0,51.8122,51.8819,51.6798,51.7565,144700.0
2010-11-17 11:10:00,74.25,74.46,74.22,74.36,194400.0,51.7565,51.9029,51.7356,51.8332,194400.0
2010-11-17 11:20:00,74.37,74.46,74.3,74.39,123200.0,51.8401,51.9029,51.7913,51.8541,123200.0
2010-11-17 11:30:00,74.38,74.44,74.31,74.41,138200.0,51.8471,51.8889,51.7983,51.868,138200.0
2010-11-17 11:40:00,74.42,74.48,74.15,74.18,158900.0,51.875,51.9168,51.6868,51.7077,158900.0
2010-11-17 11:50:00,74.18,74.37,74.09,74.21,181800.0,51.7077,51.8401,51.6449,51.7286,181800.0
2010-11-17 12:00:00,74.21,74.31,74.13,74.14,116200.0,51.7286,51.7983,51.6728,51.6798,116200.0
2010-11-17 12:10:00,74.17,74.26,74.07,74.14,107700.0,51.7007,51.7634,51.631,51.6798,107700.0
2010-11-17 12:20:00,74.11,74.19,73.96,74.04,76200.0,51.6589,51.7147,51.5543,51.6101,76200.0
2010-11-17 12:30:00,74.04,74.17,73.98,74.0,126400.0,51.6101,51.7007,51.5683,51.5822,126400.0
2010-11-17 12:40:00,74.0,74.22,73.97,74.15,146100.0,51.5822,51.7356,51.5613,51.6868,146100.0
2010-11-17 12:50:00,74.15,74.22,74.08,74.09,101600.0,51.6868,51.7356,51.638,51.6449,101600.0
2010-11-17 13:00:00,74.08,74.12,73.99,74.07,111700.0,51.638,51.6659,51.5752,51.631,111700.0
2010-11-17 13:10:00,74.07,74.24,74.06,74.18,78900.0,51.631,51.7495,51.624,51.7077,78900.0
2010-11-17 13:20:00,74.18,74.36,74.14,74.34,71300.0,51.7077,51.8332,51.6798,51.8192,71300.0
2010-11-17 13:30:00,74.35,74.44,74.32,74.39,70900.0,51.8262,51.8889,51.8053,51.8541,70900.0
2010-11-17 13:40:00,74.39,74.39,74.0,74.09,216500.0,51.8541,51.8541,51.5822,51.6449,216500.0
2010-11-17 13:50:00,74.09,74.2,74.07,74.17,93000.0,51.6449,51.7216,51.631,51.7007,93000.0
2010-11-17 14:00:00,74.17,74.32,74.17,74.28,105800.0,51.7007,51.8053,51.7007,51.7774,105800.0
2010-11-17 14:10:00,74.29,74.29,74.14,74.18,121800.0,51.7844,51.7844,51.6798,51.7077,121800.0
2010-11-17 14:20:00,74.17,74.29,74.1,74.27,156900.0,51.7007,51.7844,51.6519,51.7704,156900.0
2010-11-17 14:30:00,74.27,74.35,74.22,74.27,152200.0,51.7704,51.8262,51.7356,51.7704,152200.0
2010-11-17 14:40:00,74.27,74.46,74.27,74.43,177900.0,51.7704,51.9029,51.7704,51.8819,177900.0
2010-11-17 14:50:00,74.43,74.52,74.38,74.47,166800.0,51.8819,51.9447,51.8471,51.9098,166800.0
2010-11-17 15:00:00,74.47,74.54,74.32,74.35,297200.0,51.9098,51.9586,51.8053,51.8262,297200.0
2010-11-17 15:10:00,74.35,74.44,74.27,74.43,248500.0,51.8262,51.8889,51.7704,51.8819,248500.0
2010-11-17 15:20:00,74.43,74.44,73.98,74.01,372700.0,51.8819,51.8889,51.5683,51.5892,372700.0
2010-11-17 15:30:00,74.03,74.37,73.97,74.36,461600.0,51.6031,51.8401,51.5613,51.8332,461600.0
2010-11-17 15:40:00,74.35,74.52,74.34,74.51,550700.0,51.8262,51.9447,51.8192,51.9377,550700.0
2010-11-17 15:50:00,74.51,74.59,74.4,74.45,622100.0,51.9377,51.9935,51.861,51.8959,622100.0
2010-11-18 09:30:00,75.14,75.6,75.0,75.29,340100.0,52.3769,52.6975,52.2793,52.4814,340100.0
2010-11-18 09:40:00,75.3,75.47,75.17,75.38,203000.0,52.4884,52.6069,52.3978,52.5442,203000.0
2010-11-18 09:50:00,75.4,75.49,75.29,75.39,146500.0,52.5581,52.6208,52.4814,52.5511,146500.0
2010-11-18 10:00:00,75.4,75.98,75.4,75.84,398300.0,52.5581,52.9624,52.5581,52.8648,398300.0
2010-11-18 10:10:00,75.85,75.98,75.77,75.88,238600.0,52.8718,52.9624,52.816,52.8927,238600.0
2010-11-18 10:20:00,75.87,75.96,75.67,75.88,214700.0,52.8857,52.9484,52.7463,52.8927,214700.0
2010-11-18 10:30:00,75.89,75.98,75.79,75.88,165100.0,52.8996,52.9624,52.8299,52.8927,165100.0
2010-11-18 10:40:00,75.87,75.91,75.69,75.75,219800.0,52.8857,52.9136,52.7602,52.8021,219800.0
2010-11-18 10:50:00,75.76,75.89,75.66,75.74,205600.0,52.809,52.8996,52.7393,52.7951,205600.0
2010-11-18 11:00:00,75.73,75.87,75.61,75.65,219100.0,52.7881,52.8857,52.7045,52.7324,219100.0
2010-11-18 11:10:00,75.65,75.73,75.58,75.66,229600.0,52.7324,52.7881,52.6836,52.7393,229600.0
2010-11-18 11:20:00,75.66,75.77,75.56,75.76,255300.0,52.7393,52.816,52.6696,52.809,255300.0
2010-11-18 11:30:00,75.76,75.81,75.69,75.71,184200.0,52.809,52.8439,52.7602,52.7742,184200.0
2010-11-18 11:40:00,75.71,75.74,75.53,75.55,142900.0,52.7742,52.7951,52.6487,52.6626,142900.0
2010-11-18 11:50:00,75.54,75.6,75.5,75.58,133200.0,52.6557,52.6975,52.6278,52.6836,133200.0
2010-11-18 12:00:00,75.57,75.81,75.53,75.76,177700.0,52.6766,52.8439,52.6487,52.809,177700.0
2010-11-18 12:10:00,75.77,75.77,75.63,75.63,146700.0,52.816,52.816,52.7184,52.7184,146700.0
2010-11-18 12:20:00,75.63,75.68,75.52,75.62,163600.0,52.7184,52.7533,52.6417,52.7114,163600.0
2010-11-18 12:30:00,75.63,75.67,75.6,75.65,90000.0,52.7184,52.7463,52.6975,52.7324,90000.0
2010-11-18 12:40:00,75.66,75.71,75.59,75.66,135300.0,52.7393,52.7742,52.6905,52.7393,135300.0
2010-11-18 12:50:00,75.66,75.81,75.62,75.75,122500.0,52.7393,52.8439,52.7114,52.8021,122500.0
2010-11-18 13:00:00,75.76,75.76,75.59,75.6,127100.0,52.809,52.809,52.6905,52.6975,127100.0
2010-11-18 13:10:00,75.61,75.79,75.58,75.68,141800.0,52.7045,52.8299,52.6836,52.7533,141800.0
2010-11-18 13:20:00,75.68,75.72,75.65,75.65,111100.0,52.7533,52.7811,52.7324,52.7324,111100.0
2010-11-18 13:30:00,75.66,75.7,75.56,75.58,187600.0,52.7393,52.7672,52.6696,52.6836,187600.0
2010-11-18 13:40:00,75.59,75.62,75.51,75.56,107800.0,52.6905,52.7114,52.6348,52.6696,107800.0
2010-11-18 13:50:00,75.56,75.63,75.42,75.45,110300.0,52.6696,52.7184,52.572,52.5929,110300.0
2010-11-18 14:00:00,75.46,75.53,75.43,75.47,141200.0,52.5999,52.6487,52.579,52.6069,141200.0
2010-11-18 14:10:00,75.47,75.49,75.32,75.34,194000.0,52.6069,52.6208,52.5023,52.5163,194000.0
2010-11-18 14:20:00,75.35,75.37,75.2,75.23,226600.0,52.5232,52.5372,52.4187,52.4396,226600.0
2010-11-18 14:30:00,75.22,75.44,75.2,75.4,315000.0,52.4326,52.586,52.4187,52.5581,315000.0
2010-11-18 14:40:00,75.4,75.66,75.35,75.57,210400.0,52.5581,52.7393,52.5232,52.6766,210400.0
2010-11-18 14:50:00,75.57,75.69,75.49,75.53,248900.0,52.6766,52.7602,52.6208,52.6487,248900.0
2010-11-18 15:00:00,75.54,75.63,75.53,75.61,105300.0,52.6557,52.7184,52.6487,52.7045,105300.0
2010-11-18 15:10:00,75.61,75.67,75.46,75.64,202400.0,52.7045,52.7463,52.5999,52.7254,202400.0
2010-11-18 15:20:00,75.64,75.74,75.59,75.7,244000.0,52.7254,52.7951,52.6905,52.7672,244000.0
2010-11-18 15:30:00,75.7,75.75,75.55,75.63,479300.0,52.7672,52.8021,52.6626,52.7184,479300.0
2010-11-18 15:40:00,75.63,75.63,75.48,75.54,415500.0,52.7184,52.7184,52.6139,52.6557,415500.0
2010-11-18 15:50:00,75.54,75.56,75.34,75.45,943200.0,52.6557,52.6696,52.5163,52.5929,943200.0
2010-11-19 09:30:00,75.49,75.64,74.85,74.85,1286100.0,52.6208,52.7254,52.1747,52.1747,1286100.0
2010-11-19 09:40:00,74.84,75.02,74.79,74.92,217000.0,52.1677,52.2932,52.1329,52.2235,217000.0
2010-11-19 09:50:00,74.91,74.97,74.56,74.78,223900.0,52.2165,52.2584,51.9726,52.1259,223900.0
2010-11-19 10:00:00,74.78,74.79,74.32,74.5,322300.0,52.1259,52.1329,51.8053,51.9307,322300.0
2010-11-19 10:10:00,74.5,74.55,74.33,74.46,259400.0,51.9307,51.9656,51.8122,51.9029,259400.0
2010-11-19 10:20:00,74.46,74.52,74.28,74.5,115100.0,51.9029,51.9447,51.7774,51.9307,115100.0
2010-11-19 10:30:00,74.47,74.77,74.36,74.69,249400.0,51.9098,52.1189,51.8332,52.0632,249400.0
2010-11-19 10:40:00,74.68,75.0,74.67,74.98,187000.0,52.0562,52.2793,52.0492,52.2653,187000.0
2010-11-19 10:50:00,74.97,75.08,74.91,74.98,232300.0,52.2584,52.335,52.2165,52.2653,232300.0
2010-11-19 11:00:00,74.97,75.31,74.93,75.28,194600.0,52.2584,52.4954,52.2305,52.4744,194600.0
2010-11-19 11:10:00,75.3,75.3,75.03,75.1,105500.0,52.4884,52.4884,52.3002,52.349,105500.0
2010-11-19 11:20:00,75.1,75.26,75.08,75.21,75600.0,52.349,52.4605,52.335,52.4257,75600.0
2010-11-19 11:30:00,75.22,75.29,75.11,75.2,98400.0,52.4326,52.4814,52.3559,52.4187,98400.0
2010-11-19 11:40:00,75.2,75.29,75.17,75.18,77300.0,52.4187,52.4814,52.3978,52.4047,77300.0
2010-11-19 11:50:00,75.19,75.22,75.11,75.15,57900.0,52.4117,52.4326,52.3559,52.3838,57900.0
2010-11-19 12:00:00,75.16,75.27,75.15,75.21,76100.0,52.3908,52.4675,52.3838,52.4257,76100.0
2010-11-19 12:10:00,75.21,75.21,75.06,75.09,60300.0,52.4257,52.4257,52.3211,52.342,60300.0
2010-11-19 12:20:00,75.09,75.18,75.08,75.08,47300.0,52.342,52.4047,52.335,52.335,47300.0
2010-11-19 12:30:00,75.09,75.14,75.05,75.1,62700.0,52.342,52.3769,52.3141,52.349,62700.0
2010-11-19 12:40:00,75.1,75.2,75.1,75.17,47800.0,52.349,52.4187,52.349,52.3978,47800.0
2010-11-19 12:50:00,75.17,75.29,75.17,75.27,84300.0,52.3978,52.4814,52.3978,52.4675,84300.0
2010-11-19 13:00:00,75.26,75.34,75.19,75.3,86000.0,52.4605,52.5163,52.4117,52.4884,86000.0
2010-11-19 13:10:00,75.3,75.38,75.25,75.31,68500.0,52.4884,52.5442,52.4535,52.4954,68500.0
2010-11-19 13:20:00,75.3,75.31,75.19,75.19,72600.0,52.4884,52.4954,52.4117,52.4117,72600.0
2010-11-19 13:30:00,75.18,75.22,75.15,75.19,108100.0,52.4047,52.4326,52.3838,52.4117,108100.0
2010-11-19 13:40:00,75.18,75.2,75.14,75.18,93700.0,52.4047,52.4187,52.3769,52.4047,93700.0
2010-11-19 13:50:00,75.18,75.37,75.18,75.35,82300.0,52.4047,52.5372,52.4047,52.5232,82300.0
2010-11-19 14:00:00,75.36,75.51,75.31,75.5,147800.0,52.5302,52.6348,52.4954,52.6278,147800.0
2010-11-19 14:10:00,75.5,75.63,75.49,75.63,139300.0,52.6278,52.7184,52.6208,52.7184,139300.0
2010-11-19 14:20:00,75.62,75.63,75.53,75.57,74700.0,52.7114,52.7184,52.6487,52.6766,74700.0
2010-11-19 14:30:00,75.58,75.62,75.55,75.62,89300.0,52.6836,52.7114,52.6626,52.7114,89300.0
2010-11-19 14:40:00,75.62,75.78,75.61,75.76,127600.0,52.7114,52.823,52.7045,52.809,127600.0
2010-11-19 14:50:00,75.75,75.88,75.72,75.83,145000.0,52.8021,52.8927,52.7811,52.8578,145000.0
2010-11-19 15:00:00,75.83,76.0,75.83,75.95,234000.0,52.8578,52.9763,52.8578,52.9415,234000.0
2010-11-19 15:10:00,75.94,75.95,75.77,75.95,121000.0,52.9345,52.9415,52.816,52.9415,121000.0
2010-11-19 15:20:00,75.94,76.02,75.94,76.01,177800.0,52.9345,52.9903,52.9345,52.9833,177800.0
2010-11-19 15:30:00,76.01,76.11,75.93,76.09,203400.0,52.9833,53.053,52.9275,53.0391,203400.0
2010-11-19 15:40:00,76.08,76.3,76.07,76.26,323400.0,53.0321,53.1854,53.0251,53.1576,323400.0
2010-11-19 15:50:00,76.26,76.47,76.26,76.42,513100.0,53.1576,53.3039,53.1576,53.2691,513100.0
2010-11-22 09:30:00,75.9,76.06,75.03,75.4,422000.0,52.9066,53.0181,52.3002,52.5581,422000.0
2010-11-22 09:40:00,75.37,75.63,75.35,75.46,242500.0,52.5372,52.7184,52.5232,52.5999,242500.0
2010-11-22 09:50:00,75.46,75.64,75.42,75.45,173900.0,52.5999,52.7254,52.572,52.5929,173900.0
2010-11-22 10:00:00,75.45,75.46,75.3,75.3,121400.0,52.5929,52.5999,52.4884,52.4884,121400.0
2010-11-22 10:10:00,75.31,75.52,75.17,75.43,100300.0,52.4954,52.6417,52.3978,52.579,100300.0
2010-11-22 10:20:00,75.41,75.41,75.08,75.12,143700.0,52.5651,52.5651,52.335,52.3629,143700.0
2010-11-22 10:30:00,75.12,75.14,74.93,75.06,419500.0,52.3629,52.3769,52.2305,52.3211,419500.0
2010-11-22 10:40:00,75.07,75.11,74.76,74.8,288800.0,52.3281,52.3559,52.112,52.1399,288800.0
2010-11-22 10:50:00,74.81,75.21,74.81,75.13,275300.0,52.1468,52.4257,52.1468,52.3699,275300.0
2010-11-22 11:00:00,75.13,75.14,74.63,74.75,293800.0,52.3699,52.3769,52.0214,52.105,293800.0
2010-11-22 11:10:00,74.75,75.0,74.72,74.96,214700.0,52.105,52.2793,52.0841,52.2514,214700.0
2010-11-22 11:20:00,74.97,75.12,74.86,75.11,126700.0,52.2584,52.3629,52.1817,52.3559,126700.0
2010-11-22 11:30:00,75.11,75.34,75.05,75.34,137400.0,52.3559,52.5163,52.3141,52.5163,137400.0
2010-11-22 11:40:00,75.34,75.34,75.17,75.24,77600.0,52.5163,52.5163,52.3978,52.4466,77600.0
2010-11-22 11:50:00,75.23,75.37,75.2,75.3,87600.0,52.4396,52.5372,52.4187,52.4884,87600.0
2010-11-22 12:00:00,75.28,75.28,75.04,75.09,119900.0,52.4744,52.4744,52.3072,52.342,119900.0
2010-11-22 12:10:00,75.08,75.18,75.02,75.12,108600.0,52.335,52.4047,52.2932,52.3629,108600.0
2010-11-22 12:20:00,75.12,75.17,75.02,75.07,256300.0,52.3629,52.3978,52.2932,52.3281,256300.0
2010-11-22 12:30:00,75.06,75.17,74.99,75.1,381300.0,52.3211,52.3978,52.2723,52.349,381300.0
2010-11-22 12:40:00,75.09,75.09,74.93,75.01,283700.0,52.342,52.342,52.2305,52.2862,283700.0
2010-11-22 12:50:00,75.0,75.19,74.99,75.13,141800.0,52.2793,52.4117,52.2723,52.3699,141800.0
2010-11-22 13:00:00,75.13,75.2,75.06,75.1,246000.0,52.3699,52.4187,52.3211,52.349,246000.0
2010-11-22 13:10:00,75.1,75.31,75.08,75.14,175200.0,52.349,52.4954,52.335,52.3769,175200.0
2010-11-22 13:20:00,75.13,75.28,75.07,75.27,129100.0,52.3699,52.4744,52.3281,52.4675,129100.0
2010-11-22 13:30:00,75.27,75.5,75.27,75.42,171400.0,52.4675,52.6278,52.4675,52.572,171400.0
2010-11-22 13:40:00,75.42,75.71,75.32,75.7,226900.0,52.572,52.7742,52.5023,52.7672,226900.0
2010-11-22 13:50:00,75.7,75.79,75.52,75.55,140200.0,52.7672,52.8299,52.6417,52.6626,140200.0
2010-11-22 14:00:00,75.55,75.65,75.51,75.6,212700.0,52.6626,52.7324,52.6348,52.6975,212700.0
2010-11-22 14:10:00,75.61,75.93,75.61,75.77,200700.0,52.7045,52.9275,52.7045,52.816,200700.0
2010-11-22 14:20:00,75.78,75.95,75.73,75.78,126600.0,52.823,52.9415,52.7881,52.823,126600.0
2010-11-22 14:30:00,75.77,75.91,75.75,75.91,68900.0,52.816,52.9136,52.8021,52.9136,68900.0
2010-11-22 14:40:00,75.91,76.15,75.8,76.07,134900.0,52.9136,53.0809,52.8369,53.0251,134900.0
2010-11-22 14:50:00,76.05,76.16,75.98,76.14,96000.0,53.0112,53.0879,52.9624,53.0739,96000.0
2010-11-22 15:00:00,76.14,76.21,76.09,76.12,143900.0,53.0739,53.1227,53.0391,53.06,143900.0
2010-11-22 15:10:00,76.13,76.13,75.96,75.99,223000.0,53.0669,53.0669,52.9484,52.9694,223000.0
2010-11-22 15:20:00,76.0,76.08,75.83,75.88,159900.0,52.9763,53.0321,52.8578,52.8927,159900.0
2010-11-22 15:30:00,75.88,76.14,75.79,76.12,210300.0,52.8927,53.0739,52.8299,53.06,210300.0
2010-11-22 15:40:00,76.13,76.33,76.13,76.32,288800.0,53.0669,53.2064,53.0669,53.1994,288800.0
2010-11-22 15:50:00,76.32,76.4,76.27,76.38,371000.0,53.1994,53.2551,53.1645,53.2412,371000.0
2010-11-23 09:30:00,75.42,75.48,74.63,74.86,383000.0,52.572,52.6139,52.0214,52.1817,383000.0
2010-11-23 09:40:00,74.83,74.94,74.42,74.44,262300.0,52.1608,52.2374,51.875,51.8889,262300.0
2010-11-23 09:50:00,74.43,74.5,74.02,74.05,326600.0,51.8819,51.9307,51.5962,51.6171,326600.0
2010-11-23 10:00:00,74.04,74.23,74.0,74.08,209000.0,51.6101,51.7425,51.5822,51.638,209000.0
2010-11-23 10:10:00,74.09,74.15,73.87,73.98,244100.0,51.6449,51.6868,51.4916,51.5683,244100.0
2010-11-23 10:20:00,73.99,74.04,73.83,74.01,205900.0,51.5752,51.6101,51.4637,51.5892,205900.0
2010-11-23 10:30:00,74.03,74.49,74.0,74.47,258600.0,51.6031,51.9238,51.5822,51.9098,258600.0
2010-11-23 10:40:00,74.48,74.54,74.29,74.35,221500.0,51.9168,51.9586,51.7844,51.8262,221500.0
2010-11-23 10:50:00,74.33,74.5,74.29,74.43,198700.0,51.8122,51.9307,51.7844,51.8819,198700.0
2010-11-23 11:00:00,74.43,74.44,74.11,74.19,204700.0,51.8819,51.8889,51.6589,51.7147,204700.0
2010-11-23 11:10:00,74.18,74.21,74.02,74.18,182300.0,51.7077,51.7286,51.5962,51.7077,182300.0
2010-11-23 11:20:00,74.17,74.27,74.02,74.02,300400.0,51.7007,51.7704,51.5962,51.5962,300400.0
2010-11-23 11:30:00,74.03,74.12,73.92,73.99,268100.0,51.6031,51.6659,51.5264,51.5752,268100.0
2010-11-23 11:40:00,74.0,74.21,73.97,74.18,164400.0,51.5822,51.7286,51.5613,51.7077,164400.0
2010-11-23 11:50:00,74.18,74.3,74.13,74.17,237300.0,51.7077,51.7913,51.6728,51.7007,237300.0
2010-11-23 12:00:00,74.16,74.24,74.04,74.22,89000.0,51.6937,51.7495,51.6101,51.7356,89000.0
2010-11-23 12:10:00,74.23,74.33,74.17,74.2,89200.0,51.7425,51.8122,51.7007,51.7216,89200.0
2010-11-23 12:20:00,74.2,74.39,74.16,74.37,119400.0,51.7216,51.8541,51.6937,51.8401,119400.0
2010-11-23 12:30:00,74.38,74.59,74.38,74.58,194400.0,51.8471,51.9935,51.8471,51.9865,194400.0
2010-11-23 12:40:00,74.58,74.81,74.57,74.78,136700.0,51.9865,52.1468,51.9795,52.1259,136700.0
2010-11-23 12:50:00,74.78,74.92,74.73,74.89,128800.0,52.1259,52.2235,52.0911,52.2026,128800.0
2010-11-23 13:00:00,74.91,75.03,74.8,74.97,255200.0,52.2165,52.3002,52.1399,52.2584,255200.0
2010-11-23 13:10:00,74.97,75.08,74.84,74.85,116400.0,52.2584,52.335,52.1677,52.1747,116400.0
2010-11-23 13:20:00,74.85,75.02,74.81,74.99,109900.0,52.1747,52.2932,52.1468,52.2723,109900.0
2010-11-23 13:30:00,74.98,75.01,74.89,74.99,229100.0,52.2653,52.2862,52.2026,52.2723,229100.0
2010-11-23 13:40:00,74.98,75.0,74.81,74.83,365000.0,52.2653,52.2793,52.1468,52.1608,365000.0
2010-11-23 13:50:00,74.83,74.95,74.68,74.73,195100.0,52.1608,52.2444,52.0562,52.0911,195100.0
2010-11-23 14:00:00,74.74,74.84,74.55,74.69,209100.0,52.098,52.1677,51.9656,52.0632,209100.0
2010-11-23 14:10:00,74.69,74.75,74.5,74.5,162900.0,52.0632,52.105,51.9307,51.9307,162900.0
2010-11-23 14:20:00,74.5,74.69,74.42,74.68,109500.0,51.9307,52.0632,51.875,52.0562,109500.0
2010-11-23 14:30:00,74.66,74.76,74.54,74.66,84600.0,52.0423,52.112,51.9586,52.0423,84600.0
2010-11-23 14:40:00,74.65,74.79,74.58,74.72,107600.0,52.0353,52.1329,51.9865,52.0841,107600.0
2010-11-23 14:50:00,74.72,74.98,74.72,74.93,107900.0,52.0841,52.2653,52.0841,52.2305,107900.0
2010-11-23 15:00:00,74.92,75.08,74.84,75.02,166400.0,52.2235,52.335,52.1677,52.2932,166400.0
2010-11-23 15:10:00,75.02,75.18,74.9,75.09,237200.0,52.2932,52.4047,52.2096,52.342,237200.0
2010-11-23 15:20:00,75.07,75.15,75.02,75.13,237900.0,52.3281,52.3838,52.2932,52.3699,237900.0
2010-11-23 15:30:00,75.14,75.18,75.09,75.12,219800.0,52.3769,52.4047,52.342,52.3629,219800.0
2010-11-23 15:40:00,75.12,75.38,75.07,75.36,472600.0,52.3629,52.5442,52.3281,52.5302,472600.0
2010-11-23 15:50:00,75.36,75.48,75.24,75.42,713400.0,52.5302,52.6139,52.4466,52.572,713400.0
2010-11-24 09:30:00,75.74,76.4,75.7,76.39,291900.0,52.7951,53.2551,52.7672,53.2482,291900.0
2010-11-24 09:40:00,76.39,76.75,76.12,76.17,291300.0,53.2482,53.4991,53.06,53.0948,291300.0
2010-11-24 09:50:00,76.17,76.43,76.14,76.25,258500.0,53.0948,53.2761,53.0739,53.1506,258500.0
2010-11-24 10:00:00,76.23,76.42,76.0,76.32,220500.0,53.1366,53.2691,52.9763,53.1994,220500.0
2010-11-24 10:10:00,76.35,76.48,76.28,76.4,195300.0,53.2203,53.3109,53.1715,53.2551,195300.0
2010-11-24 10:20:00,76.41,76.62,76.37,76.44,249400.0,53.2621,53.4085,53.2342,53.283,249400.0
2010-11-24 10:30:00,76.44,76.69,76.22,76.67,242300.0,53.283,53.4573,53.1297,53.4434,242300.0
2010-11-24 10:40:00,76.67,76.91,76.62,76.8,147900.0,53.4434,53.6106,53.4085,53.534,147900.0
2010-11-24 10:50:00,76.8,76.91,76.72,76.89,203000.0,53.534,53.6106,53.4782,53.5967,203000.0
2010-11-24 11:00:00,76.89,76.89,76.63,76.84,196800.0,53.5967,53.5967,53.4155,53.5619,196800.0
2010-11-24 11:10:00,76.86,76.98,76.81,76.95,136000.0,53.5758,53.6594,53.5409,53.6385,136000.0
2010-11-24 11:20:00,76.94,76.94,76.65,76.8,134400.0,53.6316,53.6316,53.4294,53.534,134400.0
2010-11-24 11:30:00,76.81,77.0,76.8,76.94,116400.0,53.5409,53.6734,53.534,53.6316,116400.0
2010-11-24 11:40:00,76.93,77.04,76.74,76.75,202500.0,53.6246,53.7013,53.4921,53.4991,202500.0
2010-11-24 11:50:00,76.75,77.0,76.74,77.0,145300.0,53.4991,53.6734,53.4921,53.6734,145300.0
2010-11-24 12:00:00,77.0,77.12,76.91,77.08,136800.0,53.6734,53.757,53.6106,53.7291,136800.0
2010-11-24 12:10:00,77.07,77.18,77.0,77.18,111200.0,53.7222,53.7989,53.6734,53.7989,111200.0
2010-11-24 12:20:00,77.17,77.19,77.01,77.12,84800.0,53.7919,53.8058,53.6804,53.757,84800.0
2010-11-24 12:30:00,77.12,77.2,77.03,77.08,100000.0,53.757,53.8128,53.6943,53.7291,100000.0
2010-11-24 12:40:00,77.06,77.07,76.92,76.94,75200.0,53.7152,53.7222,53.6176,53.6316,75200.0
2010-11-24 12:50:00,76.93,77.05,76.89,76.9,192400.0,53.6246,53.7082,53.5967,53.6037,192400.0
2010-11-24 13:00:00,76.9,76.94,76.84,76.91,74400.0,53.6037,53.6316,53.5619,53.6106,74400.0
2010-11-24 13:10:00,76.9,77.03,76.89,76.96,120300.0,53.6037,53.6943,53.5967,53.6455,120300.0
2010-11-24 13:20:00,76.97,77.12,76.96,76.96,171800.0,53.6525,53.757,53.6455,53.6455,171800.0
2010-11-24 13:30:00,76.97,77.14,76.94,77.1,107500.0,53.6525,53.771,53.6316,53.7431,107500.0
2010-11-24 13:40:00,77.1,77.1,76.99,77.04,49800.0,53.7431,53.7431,53.6664,53.7013,49800.0
2010-11-24 13:50:00,77.03,77.16,77.03,77.11,75800.0,53.6943,53.7849,53.6943,53.7501,75800.0
2010-11-24 14:00:00,77.1,77.14,76.98,77.02,55600.0,53.7431,53.771,53.6594,53.6873,55600.0
2010-11-24 14:10:00,77.02,77.03,76.79,76.83,107700.0,53.6873,53.6943,53.527,53.5549,107700.0
2010-11-24 14:20:00,76.83,77.0,76.83,77.0,78600.0,53.5549,53.6734,53.5549,53.6734,78600.0
2010-11-24 14:30:00,77.01,77.13,77.01,77.05,72600.0,53.6804,53.764,53.6804,53.7082,72600.0
2010-11-24 14:40:00,77.05,77.1,76.96,77.02,96200.0,53.7082,53.7431,53.6455,53.6873,96200.0
2010-11-24 14:50:00,77.02,77.11,76.96,77.07,128300.0,53.6873,53.7501,53.6455,53.7222,128300.0
2010-11-24 15:00:00,77.05,77.13,76.97,77.11,162500.0,53.7082,53.764,53.6525,53.7501,162500.0
2010-11-24 15:10:00,77.11,77.16,76.99,77.05,106000.0,53.7501,53.7849,53.6664,53.7082,106000.0
2010-11-24 15:20:00,77.06,77.17,77.05,77.08,184800.0,53.7152,53.7919,53.7082,53.7291,184800.0
2010-11-24 15:30:00,77.07,77.09,76.94,76.98,150600.0,53.7222,53.7361,53.6316,53.6594,150600.0
2010-11-24 15:40:00,76.97,77.08,76.9,76.92,274800.0,53.6525,53.7291,53.6037,53.6176,274800.0
2010-11-24 15:50:00,76.92,77.2,76.91,77.16,472800.0,53.6176,53.8128,53.6106,53.7849,472800.0
2010-11-26 09:30:00,76.13,76.72,76.05,76.51,206100.0,53.0669,53.4782,53.0112,53.3318,206100.0
2010-11-26 09:40:00,76.51,76.75,76.32,76.73,88400.0,53.3318,53.4991,53.1994,53.4852,88400.0
2010-11-26 09:50:00,76.73,77.0,76.67,77.0,100400.0,53.4852,53.6734,53.4434,53.6734,100400.0
2010-11-26 10:00:00,77.01,77.09,76.8,76.99,162900.0,53.6804,53.7361,53.534,53.6664,162900.0
2010-11-26 10:10:00,77.0,77.25,77.0,77.21,121700.0,53.6734,53.8476,53.6734,53.8198,121700.0
2010-11-26 10:20:00,77.21,77.35,77.0,77.12,119700.0,53.8198,53.9174,53.6734,53.757,119700.0
2010-11-26 10:30:00,77.12,77.17,76.86,76.95,144500.0,53.757,53.7919,53.5758,53.6385,144500.0
2010-11-26 10:40:00,76.96,77.16,76.87,76.96,108300.0,53.6455,53.7849,53.5828,53.6455,108300.0
2010-11-26 10:50:00,76.96,76.96,76.7,76.73,111600.0,53.6455,53.6455,53.4643,53.4852,111600.0
2010-11-26 11:00:00,76.71,76.8,76.67,76.79,114700.0,53.4712,53.534,53.4434,53.527,114700.0
2010-11-26 11:10:00,76.8,76.8,76.63,76.63,70100.0,53.534,53.534,53.4155,53.4155,70100.0
2010-11-26 11:20:00,76.65,76.67,76.5,76.53,57500.0,53.4294,53.4434,53.3249,53.3458,57500.0
2010-11-26 11:30:00,76.53,76.55,76.33,76.33,84400.0,53.3458,53.3597,53.2064,53.2064,84400.0
2010-11-26 11:40:00,76.34,76.36,76.08,76.29,161600.0,53.2133,53.2273,53.0321,53.1785,161600.0
2010-11-26 11:50:00,76.29,76.32,76.11,76.32,54600.0,53.1785,53.1994,53.053,53.1994,54600.0
2010-11-26 12:00:00,76.33,76.33,76.11,76.24,71000.0,53.2064,53.2064,53.053,53.1436,71000.0
2010-11-26 12:10:00,76.24,76.32,76.21,76.27,60600.0,53.1436,53.1994,53.1227,53.1645,60600.0
2010-11-26 12:20:00,76.27,76.35,76.25,76.25,70300.0,53.1645,53.2203,53.1506,53.1506,70300.0
2010-11-26 12:30:00,76.25,76.32,76.17,76.17,81400.0,53.1506,53.1994,53.0948,53.0948,81400.0
2010-11-26 12:40:00,76.18,76.22,76.04,76.19,168900.0,53.1018,53.1297,53.0042,53.1088,168900.0
2010-11-26 12:50:00,76.19,76.27,76.06,76.08,219500.0,53.1088,53.1645,53.0181,53.0321,219500.0
2010-11-29 09:30:00,75.94,76.45,75.34,75.53,240800.0,53.0789,53.4353,52.6595,52.7923,240800.0
2010-11-29 09:40:00,75.56,75.73,75.25,75.43,276300.0,52.8133,52.9321,52.5966,52.7224,276300.0
2010-11-29 09:50:00,75.43,75.48,75.1,75.27,155200.0,52.7224,52.7573,52.4917,52.6106,155200.0
2010-11-29 10:00:00,75.29,75.36,75.06,75.2,254800.0,52.6245,52.6735,52.4638,52.5616,254800.0
2010-11-29 10:10:00,75.19,75.6,75.16,75.57,362100.0,52.5547,52.8412,52.5337,52.8203,362100.0
2010-11-29 10:20:00,75.57,75.77,75.5,75.72,193500.0,52.8203,52.96,52.7713,52.9251,193500.0
2010-11-29 10:30:00,75.72,76.18,75.66,75.95,382100.0,52.9251,53.2466,52.8832,53.0859,382100.0
2010-11-29 10:40:00,75.95,76.12,75.91,76.01,162900.0,53.0859,53.2047,53.0579,53.1278,162900.0
2010-11-29 10:50:00,76.01,76.11,75.86,75.91,109100.0,53.1278,53.1977,53.023,53.0579,109100.0
2010-11-29 11:00:00,75.92,76.1,75.87,75.99,198500.0,53.0649,53.1907,53.0299,53.1138,198500.0
2010-11-29 11:10:00,75.99,76.27,75.94,76.08,186200.0,53.1138,53.3095,53.0789,53.1767,186200.0
2010-11-29 11:20:00,76.08,76.3,75.96,76.25,201600.0,53.1767,53.3305,53.0928,53.2955,201600.0
2010-11-29 11:30:00,76.25,76.5,76.24,76.37,193100.0,53.2955,53.4703,53.2886,53.3794,193100.0
2010-11-29 11:40:00,76.37,76.39,76.04,76.05,127700.0,53.3794,53.3934,53.1488,53.1558,127700.0
2010-11-29 11:50:00,76.05,76.05,75.81,75.91,190400.0,53.1558,53.1558,52.988,53.0579,190400.0
2010-11-29 12:00:00,75.91,76.21,75.81,76.18,146900.0,53.0579,53.2676,52.988,53.2466,146900.0
2010-11-29 12:10:00,76.18,76.54,76.18,76.38,255600.0,53.2466,53.4982,53.2466,53.3864,255600.0
2010-11-29 12:20:00,76.38,76.45,76.26,76.34,150600.0,53.3864,53.4353,53.3025,53.3585,150600.0
2010-11-29 12:30:00,76.35,76.38,76.22,76.22,106700.0,53.3654,53.3864,53.2746,53.2746,106700.0
2010-11-29 12:40:00,76.22,76.31,76.19,76.22,136900.0,53.2746,53.3375,53.2536,53.2746,136900.0
2010-11-29 12:50:00,76.22,76.22,76.07,76.15,65700.0,53.2746,53.2746,53.1697,53.2257,65700.0
2010-11-29 13:00:00,76.15,76.15,75.9,75.96,125000.0,53.2257,53.2257,53.0509,53.0928,125000.0
2010-11-29 13:10:00,75.96,76.03,75.92,75.97,68800.0,53.0928,53.1418,53.0649,53.0998,68800.0
2010-11-29 13:20:00,75.97,76.0,75.78,75.81,102500.0,53.0998,53.1208,52.967,52.988,102500.0
2010-11-29 13:30:00,75.81,75.86,75.72,75.72,120200.0,52.988,53.023,52.9251,52.9251,120200.0
2010-11-29 13:40:00,75.73,75.97,75.73,75.97,161800.0,52.9321,53.0998,52.9321,53.0998,161800.0
2010-11-29 13:50:00,75.97,76.01,75.79,75.81,155000.0,53.0998,53.1278,52.974,52.988,155000.0
2010-11-29 14:00:00,75.82,75.85,75.73,75.84,114600.0,52.995,53.016,52.9321,53.009,114600.0
2010-11-29 14:10:00,75.85,75.96,75.76,75.94,133300.0,53.016,53.0928,52.9531,53.0789,133300.0
2010-11-29 14:20:00,75.94,76.04,75.79,76.03,182700.0,53.0789,53.1488,52.974,53.1418,182700.0
2010-11-29 14:30:00,76.04,76.41,76.03,76.39,442200.0,53.1488,53.4074,53.1418,53.3934,442200.0
2010-11-29 14:40:00,76.39,76.46,76.31,76.38,140100.0,53.3934,53.4423,53.3375,53.3864,140100.0
2010-11-29 14:50:00,76.38,76.52,76.28,76.49,179900.0,53.3864,53.4843,53.3165,53.4633,179900.0
2010-11-29 15:00:00,76.5,76.81,76.5,76.76,318000.0,53.4703,53.687,53.4703,53.652,318000.0
2010-11-29 15:10:00,76.76,76.99,76.59,76.98,242600.0,53.652,53.8128,53.5332,53.8058,242600.0
2010-11-29 15:20:00,76.98,77.08,76.72,76.95,265000.0,53.8058,53.8757,53.6241,53.7848,265000.0
2010-11-29 15:30:00,76.95,77.0,76.76,76.98,296700.0,53.7848,53.8198,53.652,53.8058,296700.0
2010-11-29 15:40:00,76.98,77.15,76.96,77.14,491000.0,53.8058,53.9246,53.7918,53.9176,491000.0
2010-11-29 15:50:00,77.14,77.16,76.98,77.0,540900.0,53.9176,53.9316,53.8058,53.8198,540900.0
2010-11-30 09:30:00,75.31,75.62,74.8,74.88,477900.0,52.6385,52.8552,52.2821,52.338,477900.0
2010-11-30 09:40:00,74.88,75.48,74.73,75.39,313000.0,52.338,52.7573,52.2331,52.6944,313000.0
2010-11-30 09:50:00,75.37,75.55,75.22,75.46,219900.0,52.6805,52.8063,52.5756,52.7434,219900.0
2010-11-30 10:00:00,75.47,75.83,75.42,75.52,269600.0,52.7504,53.002,52.7154,52.7853,269600.0
2010-11-30 10:10:00,75.54,76.19,75.5,76.19,197700.0,52.7993,53.2536,52.7713,53.2536,197700.0
2010-11-30 10:20:00,76.19,76.68,76.04,76.43,305000.0,53.2536,53.5961,53.1488,53.4214,305000.0
2010-11-30 10:30:00,76.43,76.5,76.0,76.01,230000.0,53.4214,53.4703,53.1208,53.1278,230000.0
2010-11-30 10:40:00,76.0,76.21,75.83,75.88,153400.0,53.1208,53.2676,53.002,53.0369,153400.0
2010-11-30 10:50:00,75.88,76.06,75.65,76.01,141600.0,53.0369,53.1627,52.8762,53.1278,141600.0
2010-11-30 11:00:00,76.0,76.2,75.97,76.2,168500.0,53.1208,53.2606,53.0998,53.2606,168500.0
2010-11-30 11:10:00,76.21,76.36,75.96,76.16,117700.0,53.2676,53.3724,53.0928,53.2326,117700.0
2010-11-30 11:20:00,76.14,76.57,76.05,76.54,144900.0,53.2187,53.5192,53.1558,53.4982,144900.0
2010-11-30 11:30:00,76.53,76.65,76.24,76.65,180500.0,53.4913,53.5751,53.2886,53.5751,180500.0
2010-11-30 11:40:00,76.64,76.95,76.6,76.95,297700.0,53.5681,53.7848,53.5402,53.7848,297700.0
2010-11-30 11:50:00,76.95,76.99,76.7,76.91,208500.0,53.7848,53.8128,53.6101,53.7569,208500.0
2010-11-30 12:00:00,76.92,77.1,76.8,77.08,219700.0,53.7638,53.8897,53.68,53.8757,219700.0
2010-11-30 12:10:00,77.08,77.24,76.83,76.88,215400.0,53.8757,53.9875,53.7009,53.7359,215400.0
2010-11-30 12:20:00,76.88,76.93,76.77,76.89,191300.0,53.7359,53.7708,53.659,53.7429,191300.0
2010-11-30 12:30:00,76.91,77.04,76.88,76.92,142700.0,53.7569,53.8477,53.7359,53.7638,142700.0
2010-11-30 12:40:00,76.91,77.14,76.85,77.04,170500.0,53.7569,53.9176,53.7149,53.8477,170500.0
2010-11-30 12:50:00,77.04,77.39,77.03,77.36,195500.0,53.8477,54.0924,53.8407,54.0714,195500.0
2010-11-30 13:00:00,77.35,77.43,77.24,77.41,261700.0,54.0644,54.1203,53.9875,54.1063,261700.0
2010-11-30 13:10:00,77.42,77.5,77.38,77.47,155600.0,54.1133,54.1692,54.0854,54.1483,155600.0
2010-11-30 13:20:00,77.47,77.6,77.31,77.39,138800.0,54.1483,54.2391,54.0364,54.0924,138800.0
2010-11-30 13:30:00,77.39,77.41,77.13,77.13,136600.0,54.0924,54.1063,53.9106,53.9106,136600.0
2010-11-30 13:40:00,77.15,77.23,76.95,77.12,96500.0,53.9246,53.9805,53.7848,53.9036,96500.0
2010-11-30 13:50:00,77.11,77.12,76.9,77.02,117300.0,53.8966,53.9036,53.7499,53.8337,117300.0
2010-11-30 14:00:00,77.03,77.29,76.97,77.18,134400.0,53.8407,54.0225,53.7988,53.9456,134400.0
2010-11-30 14:10:00,77.19,77.22,77.02,77.07,202400.0,53.9526,53.9735,53.8337,53.8687,202400.0
2010-11-30 14:20:00,77.08,77.14,76.97,77.02,313700.0,53.8757,53.9176,53.7988,53.8337,313700.0
2010-11-30 14:30:00,77.03,77.14,76.97,77.06,192900.0,53.8407,53.9176,53.7988,53.8617,192900.0
2010-11-30 14:40:00,77.04,77.29,77.04,77.25,161900.0,53.8477,54.0225,53.8477,53.9945,161900.0
2010-11-30 14:50:00,77.24,77.54,77.21,77.5,172100.0,53.9875,54.1972,53.9665,54.1692,172100.0
2010-11-30 15:00:00,77.5,77.59,77.33,77.4,182900.0,54.1692,54.2321,54.0504,54.0993,182900.0
2010-11-30 15:10:00,77.4,77.68,77.3,77.68,252000.0,54.0993,54.2951,54.0295,54.2951,252000.0
2010-11-30 15:20:00,77.68,77.79,77.57,77.59,360800.0,54.2951,54.3719,54.2182,54.2321,360800.0
2010-11-30 15:30:00,77.59,77.6,77.3,77.31,378500.0,54.2321,54.2391,54.0295,54.0364,378500.0
2010-11-30 15:40:00,77.31,77.37,77.11,77.27,713100.0,54.0364,54.0784,53.8966,54.0085,713100.0
2010-11-30 15:50:00,77.27,77.48,77.19,77.3,943400.0,54.0085,54.1553,53.9526,54.0295,943400.0
2010-12-01 09:30:00,78.3,79.8,78.3,79.73,1033500.0,54.7284,55.7768,54.7284,55.7279,1033500.0
2010-12-01 09:40:00,79.74,79.8,79.62,79.71,328600.0,55.7349,55.7768,55.651,55.7139,328600.0
2010-12-01 09:50:00,79.7,80.11,79.68,79.98,544600.0,55.707,55.9935,55.693,55.9027,544600.0
2010-12-01 10:00:00,79.99,80.07,79.8,79.85,447900.0,55.9096,55.9656,55.7768,55.8118,447900.0
2010-12-01 10:10:00,79.85,80.2,79.85,80.0,446700.0,55.8118,56.0564,55.8118,55.9166,446700.0
2010-12-01 10:20:00,80.0,80.02,79.85,79.92,253900.0,55.9166,55.9306,55.8118,55.8607,253900.0
2010-12-01 10:30:00,79.89,79.94,79.74,79.84,278400.0,55.8398,55.8747,55.7349,55.8048,278400.0
2010-12-01 10:40:00,79.85,79.98,79.68,79.88,354200.0,55.8118,55.9027,55.693,55.8328,354200.0
2010-12-01 10:50:00,79.89,79.97,79.81,79.84,229200.0,55.8398,55.8957,55.7838,55.8048,229200.0
2010-12-01 11:00:00,79.85,79.87,79.74,79.87,209100.0,55.8118,55.8258,55.7349,55.8258,209100.0
2010-12-01 11:10:00,79.88,79.96,79.84,79.9,178700.0,55.8328,55.8887,55.8048,55.8467,178700.0
2010-12-01 11:20:00,79.9,80.07,79.88,79.95,246500.0,55.8467,55.9656,55.8328,55.8817,246500.0
2010-12-01 11:30:00,79.95,80.15,79.95,80.12,132200.0,55.8817,56.0215,55.8817,56.0005,132200.0
2010-12-01 11:40:00,80.13,80.24,80.09,80.19,197100.0,56.0075,56.0844,55.9795,56.0494,197100.0
2010-12-01 11:50:00,80.2,80.85,80.2,80.8,786700.0,56.0564,56.5108,56.0564,56.4758,786700.0
2010-12-01 12:00:00,80.81,80.88,80.6,80.71,280700.0,56.4828,56.5317,56.336,56.4129,280700.0
2010-12-01 12:10:00,80.71,80.88,80.66,80.75,168900.0,56.4129,56.5317,56.378,56.4409,168900.0
2010-12-01 12:20:00,80.75,80.85,80.72,80.82,201000.0,56.4409,56.5108,56.4199,56.4898,201000.0
2010-12-01 12:30:00,80.82,80.9,80.63,80.63,152600.0,56.4898,56.5457,56.357,56.357,152600.0
2010-12-01 12:40:00,80.64,80.79,80.63,80.75,115100.0,56.364,56.4688,56.357,56.4409,115100.0
2010-12-01 12:50:00,80.75,80.85,80.69,80.83,108700.0,56.4409,56.5108,56.3989,56.4968,108700.0
2010-12-01 13:00:00,80.84,81.03,80.82,80.97,137700.0,56.5038,56.6366,56.4898,56.5946,137700.0
2010-12-01 13:10:00,80.97,81.2,80.94,80.96,268700.0,56.5946,56.7554,56.5737,56.5876,268700.0
2010-12-01 13:20:00,80.94,81.05,80.85,80.93,167100.0,56.5737,56.6505,56.5108,56.5667,167100.0
2010-12-01 13:30:00,80.93,81.03,80.81,81.02,170400.0,56.5667,56.6366,56.4828,56.6296,170400.0
2010-12-01 13:40:00,81.02,81.09,80.89,81.03,120000.0,56.6296,56.6785,56.5387,56.6366,120000.0
2010-12-01 13:50:00,81.04,81.09,80.93,81.09,75000.0,56.6436,56.6785,56.5667,56.6785,75000.0
2010-12-01 14:00:00,81.07,81.14,80.94,80.97,164300.0,56.6645,56.7135,56.5737,56.5946,164300.0
2010-12-01 14:10:00,80.97,81.03,80.85,81.02,182200.0,56.5946,56.6366,56.5108,56.6296,182200.0
2010-12-01 14:20:00,81.01,81.06,80.79,80.8,208500.0,56.6226,56.6575,56.4688,56.4758,208500.0
2010-12-01 14:30:00,80.8,80.93,80.8,80.8,236700.0,56.4758,56.5667,56.4758,56.4758,236700.0
2010-12-01 14:40:00,80.81,80.98,80.78,80.86,221100.0,56.4828,56.6016,56.4618,56.5177,221100.0
2010-12-01 14:50:00,80.86,81.1,80.84,80.95,119200.0,56.5177,56.6855,56.5038,56.5806,119200.0
2010-12-01 15:00:00,80.95,80.96,80.76,80.86,190700.0,56.5806,56.5876,56.4478,56.5177,190700.0
2010-12-01 15:10:00,80.86,80.92,80.68,80.7,245200.0,56.5177,56.5597,56.3919,56.4059,245200.0
2010-12-01 15:20:00,80.68,80.86,80.66,80.82,213700.0,56.3919,56.5177,56.378,56.4898,213700.0
2010-12-01 15:30:00,80.82,80.94,80.75,80.94,247400.0,56.4898,56.5737,56.4409,56.5737,247400.0
2010-12-01 15:40:00,80.94,80.95,80.76,80.83,442400.0,56.5737,56.5806,56.4478,56.4968,442400.0
2010-12-01 15:50:00,80.85,80.88,80.68,80.82,848200.0,56.5108,56.5317,56.3919,56.4898,848200.0
2010-12-02 09:30:00,80.56,80.97,80.49,80.61,491500.0,56.3081,56.5946,56.2591,56.343,491500.0
2010-12-02 09:40:00,80.6,81.04,80.6,80.8,350000.0,56.336,56.6436,56.336,56.4758,350000.0
2010-12-02 09:50:00,80.82,80.82,80.28,80.58,374900.0,56.4898,56.4898,56.1123,56.322,374900.0
2010-12-02 10:00:00,80.61,80.81,80.46,80.69,269600.0,56.343,56.4828,56.2382,56.3989,269600.0
2010-12-02 10:10:00,80.68,80.88,80.61,80.75,167100.0,56.3919,56.5317,56.343,56.4409,167100.0
2010-12-02 10:20:00,80.75,80.8,80.6,80.7,130400.0,56.4409,56.4758,56.336,56.4059,130400.0
2010-12-02 10:30:00,80.69,81.08,80.64,80.87,230600.0,56.3989,56.6715,56.364,56.5247,230600.0
2010-12-02 10:40:00,80.87,81.0,80.57,80.65,240200.0,56.5247,56.6156,56.315,56.371,240200.0
2010-12-02 10:50:00,80.64,80.89,80.49,80.89,172300.0,56.364,56.5387,56.2591,56.5387,172300.0
2010-12-02 11:00:00,80.89,80.93,80.73,80.81,102800.0,56.5387,56.5667,56.4269,56.4828,102800.0
2010-12-02 11:10:00,80.8,80.96,80.66,80.96,120100.0,56.4758,56.5876,56.378,56.5876,120100.0
2010-12-02 11:20:00,80.94,80.98,80.68,80.71,164100.0,56.5737,56.6016,56.3919,56.4129,164100.0
2010-12-02 11:30:00,80.72,80.87,80.68,80.69,103500.0,56.4199,56.5247,56.3919,56.3989,103500.0
2010-12-02 11:40:00,80.7,80.79,80.59,80.64,125300.0,56.4059,56.4688,56.329,56.364,125300.0
2010-12-02 11:50:00,80.64,80.75,80.44,80.44,142400.0,56.364,56.4409,56.2242,56.2242,142400.0
2010-12-02 12:00:00,80.45,80.45,80.35,80.41,214200.0,56.2312,56.2312,56.1613,56.2032,214200.0
2010-12-02 12:10:00,80.41,80.61,80.4,80.49,124300.0,56.2032,56.343,56.1962,56.2591,124300.0
2010-12-02 12:20:00,80.49,80.52,80.44,80.46,72900.0,56.2591,56.2801,56.2242,56.2382,72900.0
2010-12-02 12:30:00,80.47,80.55,80.47,80.54,113900.0,56.2451,56.3011,56.2451,56.2941,113900.0
2010-12-02 12:40:00,80.54,80.68,80.51,80.66,203100.0,56.2941,56.3919,56.2731,56.378,203100.0
2010-12-02 12:50:00,80.66,80.67,80.43,80.44,88100.0,56.378,56.3849,56.2172,56.2242,88100.0
2010-12-02 13:00:00,80.44,80.54,80.39,80.5,80600.0,56.2242,56.2941,56.1892,56.2661,80600.0
2010-12-02 13:10:00,80.49,80.6,80.46,80.57,127900.0,56.2591,56.336,56.2382,56.315,127900.0
2010-12-02 13:20:00,80.57,80.69,80.47,80.53,139700.0,56.315,56.3989,56.2451,56.2871,139700.0
2010-12-02 13:30:00,80.53,80.72,80.51,80.66,147200.0,56.2871,56.4199,56.2731,56.378,147200.0
2010-12-02 13:40:00,80.66,80.74,80.58,80.66,87200.0,56.378,56.4339,56.322,56.378,87200.0
2010-12-02 13:50:00,80.66,80.7,80.58,80.62,93200.0,56.378,56.4059,56.322,56.35,93200.0
2010-12-02 14:00:00,80.62,80.95,80.62,80.89,197100.0,56.35,56.5806,56.35,56.5387,197100.0
2010-12-02 14:10:00,80.88,81.0,80.84,80.96,126600.0,56.5317,56.6156,56.5038,56.5876,126600.0
2010-12-02 14:20:00,80.95,81.12,80.95,81.05,144400.0,56.5806,56.6995,56.5806,56.6505,144400.0
2010-12-02 14:30:00,81.05,81.06,80.88,81.0,151900.0,56.6505,56.6575,56.5317,56.6156,151900.0
2010-12-02 14:40:00,81.0,81.03,80.89,80.89,102800.0,56.6156,56.6366,56.5387,56.5387,102800.0
2010-12-02 14:50:00,80.9,80.9,80.65,80.67,126100.0,56.5457,56.5457,56.371,56.3849,126100.0
2010-12-02 15:00:00,80.66,80.78,80.58,80.71,168700.0,56.378,56.4618,56.322,56.4129,168700.0
2010-12-02 15:10:00,80.71,80.74,80.68,80.71,177000.0,56.4129,56.4339,56.3919,56.4129,177000.0
2010-12-02 15:20:00,80.71,80.85,80.69,80.77,173100.0,56.4129,56.5108,56.3989,56.4548,173100.0
2010-12-02 15:30:00,80.78,80.81,80.68,80.77,236300.0,56.4618,56.4828,56.3919,56.4548,236300.0
2010-12-02 15:40:00,80.77,80.9,80.72,80.88,274900.0,56.4548,56.5457,56.4199,56.5317,274900.0
2010-12-02 15:50:00,80.89,80.96,80.74,80.75,622300.0,56.5387,56.5876,56.4339,56.4409,622300.0
2010-12-03 09:30:00,79.65,81.34,79.65,81.07,660900.0,55.672,56.8532,55.672,56.6645,660900.0
2010-12-03 09:40:00,81.08,81.64,81.08,81.61,272500.0,56.6715,57.0629,56.6715,57.042,272500.0
2010-12-03 09:50:00,81.6,81.62,81.27,81.38,169000.0,57.035,57.049,56.8043,56.8812,169000.0
2010-12-03 10:00:00,81.44,82.0,81.43,81.96,516200.0,56.9231,57.3146,56.9161,57.2866,516200.0
2010-12-03 10:10:00,81.96,81.97,81.52,81.74,320600.0,57.2866,57.2936,56.9791,57.1328,320600.0
2010-12-03 10:20:00,81.75,81.98,81.62,81.9,447100.0,57.1398,57.3006,57.049,57.2447,447100.0
2010-12-03 10:30:00,81.92,82.37,81.9,82.3,421100.0,57.2586,57.5732,57.2447,57.5242,421100.0
2010-12-03 10:40:00,82.29,82.47,82.21,82.38,259700.0,57.5173,57.6431,57.4613,57.5802,259700.0
2010-12-03 10:50:00,82.38,82.54,82.32,82.38,292200.0,57.5802,57.692,57.5382,57.5802,292200.0
2010-12-03 11:00:00,82.38,82.66,82.38,82.59,224800.0,57.5802,57.7759,57.5802,57.7269,224800.0
2010-12-03 11:10:00,82.59,82.59,82.25,82.29,431200.0,57.7269,57.7269,57.4893,57.5173,431200.0
2010-12-03 11:20:00,82.3,82.33,82.06,82.3,293000.0,57.5242,57.5452,57.3565,57.5242,293000.0
2010-12-03 11:30:00,82.3,82.3,81.79,81.96,373800.0,57.5242,57.5242,57.1678,57.2866,373800.0
2010-12-03 11:40:00,81.95,82.2,81.95,82.08,134700.0,57.2796,57.4543,57.2796,57.3705,134700.0
2010-12-03 11:50:00,82.07,82.08,81.92,82.03,151400.0,57.3635,57.3705,57.2586,57.3355,151400.0
2010-12-03 12:00:00,82.03,82.22,81.99,82.1,97000.0,57.3355,57.4683,57.3076,57.3845,97000.0
2010-12-03 12:10:00,82.09,82.19,81.92,81.97,104500.0,57.3775,57.4474,57.2586,57.2936,104500.0
2010-12-03 12:20:00,81.97,82.04,81.87,82.03,156400.0,57.2936,57.3425,57.2237,57.3355,156400.0
2010-12-03 12:30:00,82.03,82.09,81.9,82.06,126300.0,57.3355,57.3775,57.2447,57.3565,126300.0
2010-12-03 12:40:00,82.06,82.2,81.93,81.99,120200.0,57.3565,57.4543,57.2656,57.3076,120200.0
2010-12-03 12:50:00,81.99,82.05,81.91,81.99,89500.0,57.3076,57.3495,57.2516,57.3076,89500.0
2010-12-03 13:00:00,81.99,82.07,81.94,81.97,161800.0,57.3076,57.3635,57.2726,57.2936,161800.0
2010-12-03 13:10:00,81.98,82.1,81.96,82.02,90700.0,57.3006,57.3845,57.2866,57.3285,90700.0
2010-12-03 13:20:00,82.03,82.1,81.96,82.08,133100.0,57.3355,57.3845,57.2866,57.3705,133100.0
2010-12-03 13:30:00,82.08,82.14,81.97,82.01,133600.0,57.3705,57.4124,57.2936,57.3215,133600.0
2010-12-03 13:40:00,82.01,82.02,81.91,82.0,163100.0,57.3215,57.3285,57.2516,57.3146,163100.0
2010-12-03 13:50:00,81.99,82.03,81.91,81.99,144500.0,57.3076,57.3355,57.2516,57.3076,144500.0
2010-12-03 14:00:00,81.99,82.03,81.8,81.89,191300.0,57.3076,57.3355,57.1748,57.2377,191300.0
2010-12-03 14:10:00,81.89,81.95,81.73,81.75,138600.0,57.2377,57.2796,57.1258,57.1398,138600.0
2010-12-03 14:20:00,81.75,81.86,81.63,81.82,172300.0,57.1398,57.2167,57.0559,57.1887,172300.0
2010-12-03 14:30:00,81.82,82.0,81.77,81.99,139800.0,57.1887,57.3146,57.1538,57.3076,139800.0
2010-12-03 14:40:00,82.0,82.04,81.93,82.01,150800.0,57.3146,57.3425,57.2656,57.3215,150800.0
2010-12-03 14:50:00,82.01,82.2,81.98,82.18,151200.0,57.3215,57.4543,57.3006,57.4404,151200.0
2010-12-03 15:00:00,82.18,82.3,82.15,82.26,198700.0,57.4404,57.5242,57.4194,57.4963,198700.0
2010-12-03 15:10:00,82.26,82.26,82.11,82.12,142400.0,57.4963,57.4963,57.3914,57.3984,142400.0
2010-12-03 15:20:00,82.12,82.4,82.12,82.38,248500.0,57.3984,57.5941,57.3984,57.5802,248500.0
2010-12-03 15:30:00,82.38,82.78,82.34,82.75,443300.0,57.5802,57.8597,57.5522,57.8388,443300.0
2010-12-03 15:40:00,82.75,82.94,82.63,82.79,577700.0,57.8388,57.9716,57.7549,57.8667,577700.0
2010-12-03 15:50:00,82.8,83.0,82.58,82.69,1229600.0,57.8737,58.0135,57.7199,57.7968,1229600.0
2010-12-06 09:30:00,82.74,82.74,82.15,82.45,310800.0,57.8318,57.8318,57.4194,57.6291,310800.0
2010-12-06 09:40:00,82.45,82.48,82.12,82.14,188300.0,57.6291,57.6501,57.3984,57.4124,188300.0
2010-12-06 09:50:00,82.14,82.19,81.8,82.11,316200.0,57.4124,57.4474,57.1748,57.3914,316200.0
2010-12-06 10:00:00,82.12,82.17,81.96,81.99,261400.0,57.3984,57.4334,57.2866,57.3076,261400.0
2010-12-06 10:10:00,81.99,82.1,81.84,81.96,147100.0,57.3076,57.3845,57.2027,57.2866,147100.0
2010-12-06 10:20:00,81.96,82.13,81.93,82.09,210300.0,57.2866,57.4054,57.2656,57.3775,210300.0
2010-12-06 10:30:00,82.1,82.13,81.73,81.78,196700.0,57.3845,57.4054,57.1258,57.1608,196700.0
2010-12-06 10:40:00,81.78,82.02,81.78,81.98,117100.0,57.1608,57.3285,57.1608,57.3006,117100.0
2010-12-06 10:50:00,81.99,82.0,81.65,81.71,158200.0,57.3076,57.3146,57.0699,57.1119,158200.0
2010-12-06 11:00:00,81.71,81.78,81.64,81.74,108300.0,57.1119,57.1608,57.0629,57.1328,108300.0
2010-12-06 11:10:00,81.73,81.81,81.61,81.66,143500.0,57.1258,57.1818,57.042,57.0769,143500.0
2010-12-06 11:20:00,81.66,81.68,81.5,81.54,120800.0,57.0769,57.0909,56.9651,56.993,120800.0
2010-12-06 11:30:00,81.55,81.58,81.3,81.32,243300.0,57.0,57.021,56.8253,56.8393,243300.0
2010-12-06 11:40:00,81.32,81.64,81.32,81.56,133200.0,56.8393,57.0629,56.8393,57.007,133200.0
2010-12-06 11:50:00,81.56,81.74,81.5,81.74,170100.0,57.007,57.1328,56.9651,57.1328,170100.0
2010-12-06 12:00:00,81.74,81.92,81.72,81.79,150800.0,57.1328,57.2586,57.1188,57.1678,150800.0
2010-12-06 12:10:00,81.79,81.97,81.75,81.95,77000.0,57.1678,57.2936,57.1398,57.2796,77000.0
2010-12-06 12:20:00,81.94,81.97,81.86,81.92,65600.0,57.2726,57.2936,57.2167,57.2586,65600.0
2010-12-06 12:30:00,81.92,82.14,81.92,82.09,81800.0,57.2586,57.4124,57.2586,57.3775,81800.0
2010-12-06 12:40:00,82.1,82.14,82.05,82.11,48300.0,57.3845,57.4124,57.3495,57.3914,48300.0
2010-12-06 12:50:00,82.12,82.21,82.03,82.17,130700.0,57.3984,57.4613,57.3355,57.4334,130700.0
2010-12-06 13:00:00,82.18,82.48,82.17,82.39,152500.0,57.4404,57.6501,57.4334,57.5871,152500.0
2010-12-06 13:10:00,82.39,82.45,82.25,82.42,77400.0,57.5871,57.6291,57.4893,57.6081,77400.0
2010-12-06 13:20:00,82.42,82.53,82.38,82.48,93600.0,57.6081,57.685,57.5802,57.6501,93600.0
2010-12-06 13:30:00,82.48,82.58,82.42,82.42,101000.0,57.6501,57.7199,57.6081,57.6081,101000.0
2010-12-06 13:40:00,82.43,82.54,82.42,82.45,65400.0,57.6151,57.692,57.6081,57.6291,65400.0
2010-12-06 13:50:00,82.46,82.55,82.41,82.47,35800.0,57.6361,57.699,57.6011,57.6431,35800.0
2010-12-06 14:00:00,82.48,82.64,82.37,82.62,125700.0,57.6501,57.7619,57.5732,57.7479,125700.0
2010-12-06 14:10:00,82.62,82.69,82.57,82.67,87200.0,57.7479,57.7968,57.713,57.7829,87200.0
2010-12-06 14:20:00,82.67,82.93,82.65,82.88,261400.0,57.7829,57.9646,57.7689,57.9296,261400.0
2010-12-06 14:30:00,82.88,82.97,82.78,82.86,96600.0,57.9296,57.9925,57.8597,57.9157,96600.0
2010-12-06 14:40:00,82.84,82.89,82.69,82.81,117700.0,57.9017,57.9366,57.7968,57.8807,117700.0
2010-12-06 14:50:00,82.81,83.0,82.81,82.84,197800.0,57.8807,58.0135,57.8807,57.9017,197800.0
2010-12-06 15:00:00,82.83,82.95,82.82,82.91,148900.0,57.8947,57.9786,57.8877,57.9506,148900.0
2010-12-06 15:10:00,82.92,82.97,82.88,82.96,127500.0,57.9576,57.9925,57.9296,57.9856,127500.0
2010-12-06 15:20:00,82.96,83.07,82.93,83.0,260400.0,57.9856,58.0624,57.9646,58.0135,260400.0
2010-12-06 15:30:00,83.0,83.0,82.88,82.98,200100.0,58.0135,58.0135,57.9296,57.9995,200100.0
2010-12-06 15:40:00,82.98,83.21,82.96,83.09,485300.0,57.9995,58.1603,57.9856,58.0764,485300.0
2010-12-06 15:50:00,83.08,83.1,82.83,82.88,546600.0,58.0694,58.0834,57.8947,57.9296,546600.0
2010-12-07 09:30:00,83.87,84.11,83.41,83.52,563300.0,58.6216,58.7894,58.3001,58.377,563300.0
2010-12-07 09:40:00,83.52,83.62,82.74,82.83,413000.0,58.377,58.4469,57.8318,57.8947,413000.0
2010-12-07 09:50:00,82.83,82.9,82.35,82.46,419300.0,57.8947,57.9436,57.5592,57.6361,419300.0
2010-12-07 10:00:00,82.44,82.53,82.2,82.24,268800.0,57.6221,57.685,57.4543,57.4823,268800.0
2010-12-07 10:10:00,82.21,82.68,82.15,82.64,241000.0,57.4613,57.7898,57.4194,57.7619,241000.0
2010-12-07 10:20:00,82.66,82.74,82.2,82.2,167400.0,57.7759,57.8318,57.4543,57.4543,167400.0
2010-12-07 10:30:00,82.22,82.32,81.91,82.18,270600.0,57.4683,57.5382,57.2516,57.4404,270600.0
2010-12-07 10:40:00,82.18,82.47,82.18,82.36,166500.0,57.4404,57.6431,57.4404,57.5662,166500.0
2010-12-07 10:50:00,82.34,82.37,82.16,82.3,162700.0,57.5522,57.5732,57.4264,57.5242,162700.0
2010-12-07 11:00:00,82.3,82.33,82.03,82.18,161000.0,57.5242,57.5452,57.3355,57.4404,161000.0
2010-12-07 11:10:00,82.18,82.4,82.17,82.23,125500.0,57.4404,57.5941,57.4334,57.4753,125500.0
2010-12-07 11:20:00,82.23,82.31,82.02,82.07,138200.0,57.4753,57.5312,57.3285,57.3635,138200.0
2010-12-07 11:30:00,82.08,82.14,81.96,82.0,166900.0,57.3705,57.4124,57.2866,57.3146,166900.0
2010-12-07 11:40:00,82.02,82.17,81.8,81.81,192700.0,57.3285,57.4334,57.1748,57.1818,192700.0
2010-12-07 11:50:00,81.81,81.96,81.75,81.87,165300.0,57.1818,57.2866,57.1398,57.2237,165300.0
2010-12-07 12:00:00,81.89,82.0,81.74,81.75,166100.0,57.2377,57.3146,57.1328,57.1398,166100.0
2010-12-07 12:10:00,81.75,81.98,81.7,81.89,115500.0,57.1398,57.3006,57.1049,57.2377,115500.0
2010-12-07 12:20:00,81.89,82.12,81.89,82.08,120000.0,57.2377,57.3984,57.2377,57.3705,120000.0
2010-12-07 12:30:00,82.08,82.32,82.04,82.24,132100.0,57.3705,57.5382,57.3425,57.4823,132100.0
2010-12-07 12:40:00,82.25,82.3,82.16,82.29,105000.0,57.4893,57.5242,57.4264,57.5173,105000.0
2010-12-07 12:50:00,82.29,82.32,82.15,82.26,88900.0,57.5173,57.5382,57.4194,57.4963,88900.0
2010-12-07 13:00:00,82.24,82.48,82.17,82.35,146200.0,57.4823,57.6501,57.4334,57.5592,146200.0
2010-12-07 13:10:00,82.35,82.35,82.0,82.19,189800.0,57.5592,57.5592,57.3146,57.4474,189800.0
2010-12-07 13:20:00,82.2,82.55,82.2,82.45,108000.0,57.4543,57.699,57.4543,57.6291,108000.0
2010-12-07 13:30:00,82.46,82.62,82.39,82.58,191200.0,57.6361,57.7479,57.5871,57.7199,191200.0
2010-12-07 13:40:00,82.58,82.73,82.52,82.68,153900.0,57.7199,57.8248,57.678,57.7898,153900.0
2010-12-07 13:50:00,82.68,82.76,82.45,82.46,89100.0,57.7898,57.8458,57.6291,57.6361,89100.0
2010-12-07 14:00:00,82.45,82.54,82.43,82.43,158300.0,57.6291,57.692,57.6151,57.6151,158300.0
2010-12-07 14:10:00,82.44,82.45,82.33,82.43,76800.0,57.6221,57.6291,57.5452,57.6151,76800.0
2010-12-07 14:20:00,82.43,82.49,82.37,82.4,122400.0,57.6151,57.657,57.5732,57.5941,122400.0
2010-12-07 14:30:00,82.39,82.56,82.36,82.47,153000.0,57.5871,57.706,57.5662,57.6431,153000.0
2010-12-07 14:40:00,82.48,82.51,82.31,82.34,130400.0,57.6501,57.671,57.5312,57.5522,130400.0
2010-12-07 14:50:00,82.33,82.35,81.82,81.91,238400.0,57.5452,57.5592,57.1887,57.2516,238400.0
2010-12-07 15:00:00,81.9,82.0,81.7,81.81,340000.0,57.2447,57.3146,57.1049,57.1818,340000.0
2010-12-07 15:10:00,81.8,81.85,81.54,81.73,238800.0,57.1748,57.2097,56.993,57.1258,238800.0
2010-12-07 15:20:00,81.74,81.78,81.54,81.61,341900.0,57.1328,57.1608,56.993,57.042,341900.0
2010-12-07 15:30:00,81.61,81.62,81.32,81.5,442400.0,57.042,57.049,56.8393,56.9651,442400.0
2010-12-07 15:40:00,81.5,81.5,80.72,80.98,833600.0,56.9651,56.9651,56.4199,56.6016,833600.0
2010-12-07 15:50:00,80.99,81.09,80.79,80.97,814600.0,56.6086,56.6785,56.4688,56.5946,814600.0
2010-12-08 09:30:00,81.18,81.71,81.01,81.5,362400.0,56.7414,57.1119,56.6226,56.9651,362400.0
2010-12-08 09:40:00,81.53,81.84,81.35,81.43,219200.0,56.986,57.2027,56.8602,56.9161,219200.0
2010-12-08 09:50:00,81.43,81.61,81.12,81.48,123000.0,56.9161,57.042,56.6995,56.9511,123000.0
2010-12-08 10:00:00,81.48,81.62,81.26,81.6,168500.0,56.9511,57.049,56.7973,57.035,168500.0
2010-12-08 10:10:00,81.6,81.7,81.21,81.24,350100.0,57.035,57.1049,56.7624,56.7833,350100.0
2010-12-08 10:20:00,81.26,81.26,80.8,81.09,223100.0,56.7973,56.7973,56.4758,56.6785,223100.0
2010-12-08 10:30:00,81.07,81.14,80.49,80.51,289800.0,56.6645,56.7135,56.2591,56.2731,289800.0
2010-12-08 10:40:00,80.51,80.72,80.3,80.62,237900.0,56.2731,56.4199,56.1263,56.35,237900.0
2010-12-08 10:50:00,80.63,80.66,80.38,80.65,212300.0,56.357,56.378,56.1822,56.371,212300.0
2010-12-08 11:00:00,80.67,80.99,80.61,80.94,147900.0,56.3849,56.6086,56.343,56.5737,147900.0
2010-12-08 11:10:00,80.94,81.04,80.72,80.73,61700.0,56.5737,56.6436,56.4199,56.4269,61700.0
2010-12-08 11:20:00,80.73,81.07,80.73,80.86,80400.0,56.4269,56.6645,56.4269,56.5177,80400.0
2010-12-08 11:30:00,80.89,80.93,80.67,80.79,289100.0,56.5387,56.5667,56.3849,56.4688,289100.0
2010-12-08 11:40:00,80.79,81.33,80.77,81.33,213000.0,56.4688,56.8463,56.4548,56.8463,213000.0
2010-12-08 11:50:00,81.31,81.58,81.31,81.51,289300.0,56.8323,57.021,56.8323,56.9721,289300.0
2010-12-08 12:00:00,81.5,81.56,81.35,81.4,111000.0,56.9651,57.007,56.8602,56.8952,111000.0
2010-12-08 12:10:00,81.38,81.44,81.28,81.3,124000.0,56.8812,56.9231,56.8113,56.8253,124000.0
2010-12-08 12:20:00,81.3,81.35,81.1,81.13,108700.0,56.8253,56.8602,56.6855,56.7065,108700.0
2010-12-08 12:30:00,81.14,81.23,81.09,81.15,134100.0,56.7135,56.7764,56.6785,56.7204,134100.0
2010-12-08 12:40:00,81.16,81.16,80.81,80.82,104600.0,56.7274,56.7274,56.4828,56.4898,104600.0
2010-12-08 12:50:00,80.82,80.95,80.75,80.93,59800.0,56.4898,56.5806,56.4409,56.5667,59800.0
2010-12-08 13:00:00,80.93,81.28,80.92,81.1,163100.0,56.5667,56.8113,56.5597,56.6855,163100.0
2010-12-08 13:10:00,81.11,81.26,80.98,81.03,118600.0,56.6925,56.7973,56.6016,56.6366,118600.0
2010-12-08 13:20:00,81.02,81.2,80.93,81.04,114400.0,56.6296,56.7554,56.5667,56.6436,114400.0
2010-12-08 13:30:00,81.04,81.27,81.01,81.2,123600.0,56.6436,56.8043,56.6226,56.7554,123600.0
2010-12-08 13:40:00,81.2,81.25,80.97,81.01,138000.0,56.7554,56.7903,56.5946,56.6226,138000.0
2010-12-08 13:50:00,81.0,81.22,80.98,81.18,137100.0,56.6156,56.7694,56.6016,56.7414,137100.0
2010-12-08 14:00:00,81.18,81.25,81.03,81.15,121300.0,56.7414,56.7903,56.6366,56.7204,121300.0
2010-12-08 14:10:00,81.14,81.27,81.12,81.23,98600.0,56.7135,56.8043,56.6995,56.7764,98600.0
2010-12-08 14:20:00,81.24,81.28,81.06,81.08,311900.0,56.7833,56.8113,56.6575,56.6715,311900.0
2010-12-08 14:30:00,81.08,81.22,81.05,81.13,185400.0,56.6715,56.7694,56.6505,56.7065,185400.0
2010-12-08 14:40:00,81.12,81.2,80.91,81.01,163300.0,56.6995,56.7554,56.5527,56.6226,163300.0
2010-12-08 14:50:00,81.02,81.08,80.89,80.96,107700.0,56.6296,56.6715,56.5387,56.5876,107700.0
2010-12-08 15:00:00,80.95,81.05,80.89,80.99,93300.0,56.5806,56.6505,56.5387,56.6086,93300.0
2010-12-08 15:10:00,80.99,81.01,80.75,80.83,112300.0,56.6086,56.6226,56.4409,56.4968,112300.0
2010-12-08 15:20:00,80.84,80.97,80.82,80.82,94800.0,56.5038,56.5946,56.4898,56.4898,94800.0
2010-12-08 15:30:00,80.82,80.9,80.74,80.77,212500.0,56.4898,56.5457,56.4339,56.4548,212500.0
2010-12-08 15:40:00,80.77,80.97,80.69,80.84,308400.0,56.4548,56.5946,56.3989,56.5038,308400.0
2010-12-08 15:50:00,80.84,81.11,80.84,80.91,440800.0,56.5038,56.6925,56.5038,56.5527,440800.0
2010-12-09 09:30:00,82.03,82.42,81.6,81.7,428600.0,57.3355,57.6081,57.035,57.1049,428600.0
2010-12-09 09:40:00,81.7,81.8,81.57,81.66,127000.0,57.1049,57.1748,57.014,57.0769,127000.0
2010-12-09 09:50:00,81.67,82.13,81.66,82.08,289700.0,57.0839,57.4054,57.0769,57.3705,289700.0
2010-12-09 10:00:00,82.08,82.09,81.6,81.61,165700.0,57.3705,57.3775,57.035,57.042,165700.0
2010-12-09 10:10:00,81.6,81.61,81.2,81.45,168300.0,57.035,57.042,56.7554,56.9301,168300.0
2010-12-09 10:20:00,81.45,81.45,80.93,81.13,136200.0,56.9301,56.9301,56.5667,56.7065,136200.0
2010-12-09 10:30:00,81.13,81.38,81.13,81.2,102300.0,56.7065,56.8812,56.7065,56.7554,102300.0
2010-12-09 10:40:00,81.2,81.21,80.89,80.89,126900.0,56.7554,56.7624,56.5387,56.5387,126900.0
2010-12-09 10:50:00,80.9,81.11,80.8,81.02,210600.0,56.5457,56.6925,56.4758,56.6296,210600.0
2010-12-09 11:00:00,81.01,81.11,80.92,81.04,178800.0,56.6226,56.6925,56.5597,56.6436,178800.0
2010-12-09 11:10:00,81.03,81.08,80.85,80.86,154100.0,56.6366,56.6715,56.5108,56.5177,154100.0
2010-12-09 11:20:00,80.86,80.99,80.8,80.85,76000.0,56.5177,56.6086,56.4758,56.5108,76000.0
2010-12-09 11:30:00,80.86,81.0,80.72,80.78,78700.0,56.5177,56.6156,56.4199,56.4618,78700.0
2010-12-09 11:40:00,80.78,80.84,80.53,80.54,111200.0,56.4618,56.5038,56.2871,56.2941,111200.0
2010-12-09 11:50:00,80.55,80.71,80.51,80.6,125500.0,56.3011,56.4129,56.2731,56.336,125500.0
2010-12-09 12:00:00,80.61,80.83,80.57,80.81,86000.0,56.343,56.4968,56.315,56.4828,86000.0
2010-12-09 12:10:00,80.83,80.83,80.68,80.79,44700.0,56.4968,56.4968,56.3919,56.4688,44700.0
2010-12-09 12:20:00,80.8,80.97,80.79,80.93,81600.0,56.4758,56.5946,56.4688,56.5667,81600.0
2010-12-09 12:30:00,80.93,80.95,80.84,80.92,56900.0,56.5667,56.5806,56.5038,56.5597,56900.0
2010-12-09 12:40:00,80.92,80.96,80.84,80.95,56900.0,56.5597,56.5876,56.5038,56.5806,56900.0
2010-12-09 12:50:00,80.95,81.07,80.92,81.01,80800.0,56.5806,56.6645,56.5597,56.6226,80800.0
2010-12-09 13:00:00,81.0,81.43,80.94,81.42,158900.0,56.6156,56.9161,56.5737,56.9092,158900.0
2010-12-09 13:10:00,81.43,81.54,81.38,81.41,130500.0,56.9161,56.993,56.8812,56.9022,130500.0
2010-12-09 13:20:00,81.42,81.48,81.23,81.38,60000.0,56.9092,56.9511,56.7764,56.8812,60000.0
2010-12-09 13:30:00,81.37,81.48,81.33,81.36,66300.0,56.8742,56.9511,56.8463,56.8672,66300.0
2010-12-09 13:40:00,81.37,81.42,81.33,81.36,69200.0,56.8742,56.9092,56.8463,56.8672,69200.0
2010-12-09 13:50:00,81.36,81.37,81.27,81.29,126000.0,56.8672,56.8742,56.8043,56.8183,126000.0
2010-12-09 14:00:00,81.28,81.31,81.0,81.01,191000.0,56.8113,56.8323,56.6156,56.6226,191000.0
2010-12-09 14:10:00,81.01,81.07,80.87,81.04,167900.0,56.6226,56.6645,56.5247,56.6436,167900.0
2010-12-09 14:20:00,81.04,81.15,81.03,81.08,77200.0,56.6436,56.7204,56.6366,56.6715,77200.0
2010-12-09 14:30:00,81.08,81.21,81.05,81.11,75800.0,56.6715,56.7624,56.6505,56.6925,75800.0
2010-12-09 14:40:00,81.11,81.2,80.98,80.98,121600.0,56.6925,56.7554,56.6016,56.6016,121600.0
2010-12-09 14:50:00,80.98,81.16,80.98,81.11,58800.0,56.6016,56.7274,56.6016,56.6925,58800.0
2010-12-09 15:00:00,81.11,81.13,81.04,81.07,87100.0,56.6925,56.7065,56.6436,56.6645,87100.0
2010-12-09 15:10:00,81.08,81.14,81.06,81.11,96900.0,56.6715,56.7135,56.6575,56.6925,96900.0
2010-12-09 15:20:00,81.11,81.13,81.05,81.12,137100.0,56.6925,56.7065,56.6505,56.6995,137100.0
2010-12-09 15:30:00,81.12,81.13,81.05,81.11,140000.0,56.6995,56.7065,56.6505,56.6925,140000.0
2010-12-09 15:40:00,81.11,81.35,81.09,81.28,278700.0,56.6925,56.8602,56.6785,56.8113,278700.0
2010-12-09 15:50:00,81.28,81.28,81.12,81.24,463900.0,56.8113,56.8113,56.6995,56.7833,463900.0
2010-12-10 09:30:00,80.92,81.65,80.92,81.58,215400.0,56.5597,57.0699,56.5597,57.021,215400.0
2010-12-10 09:40:00,81.59,81.8,81.51,81.57,97600.0,57.028,57.1748,56.9721,57.014,97600.0
2010-12-10 09:50:00,81.59,81.69,81.46,81.48,141400.0,57.028,57.0979,56.9371,56.9511,141400.0
2010-12-10 10:00:00,81.46,81.58,81.16,81.17,112600.0,56.9371,57.021,56.7274,56.7344,112600.0
2010-12-10 10:10:00,81.16,81.29,80.98,81.22,118900.0,56.7274,56.8183,56.6016,56.7694,118900.0
2010-12-10 10:20:00,81.23,81.47,81.16,81.42,78600.0,56.7764,56.9441,56.7274,56.9092,78600.0
2010-12-10 10:30:00,81.43,81.45,81.25,81.29,69900.0,56.9161,56.9301,56.7903,56.8183,69900.0
2010-12-10 10:40:00,81.29,81.48,81.25,81.3,89100.0,56.8183,56.9511,56.7903,56.8253,89100.0
2010-12-10 10:50:00,81.3,81.39,81.23,81.3,50000.0,56.8253,56.8882,56.7764,56.8253,50000.0
2010-12-10 11:00:00,81.28,81.5,81.25,81.5,135400.0,56.8113,56.9651,56.7903,56.9651,135400.0
2010-12-10 11:10:00,81.5,81.6,81.39,81.39,84500.0,56.9651,57.035,56.8882,56.8882,84500.0
2010-12-10 11:20:00,81.38,81.42,81.25,81.29,78300.0,56.8812,56.9092,56.7903,56.8183,78300.0
2010-12-10 11:30:00,81.29,81.4,81.17,81.23,80000.0,56.8183,56.8952,56.7344,56.7764,80000.0
2010-12-10 11:40:00,81.24,81.33,81.18,81.31,47300.0,56.7833,56.8463,56.7414,56.8323,47300.0
2010-12-10 11:50:00,81.3,81.45,81.08,81.45,89100.0,56.8253,56.9301,56.6715,56.9301,89100.0
2010-12-10 12:00:00,81.44,81.5,81.36,81.49,56300.0,56.9231,56.9651,56.8672,56.9581,56300.0
2010-12-10 12:10:00,81.47,81.54,81.39,81.51,80900.0,56.9441,56.993,56.8882,56.9721,80900.0
2010-12-10 12:20:00,81.5,81.62,81.47,81.61,252600.0,56.9651,57.049,56.9441,57.042,252600.0
2010-12-10 12:30:00,81.6,81.62,81.46,81.54,138900.0,57.035,57.049,56.9371,56.993,138900.0
2010-12-10 12:40:00,81.55,81.59,81.29,81.29,128000.0,57.0,57.028,56.8183,56.8183,128000.0
2010-12-10 12:50:00,81.29,81.39,81.23,81.37,60300.0,56.8183,56.8882,56.7764,56.8742,60300.0
2010-12-10 13:00:00,81.36,81.37,81.19,81.19,104400.0,56.8672,56.8742,56.7484,56.7484,104400.0
2010-12-10 13:10:00,81.19,81.34,81.18,81.23,78100.0,56.7484,56.8532,56.7414,56.7764,78100.0
2010-12-10 13:20:00,81.22,81.31,81.11,81.31,126500.0,56.7694,56.8323,56.6925,56.8323,126500.0
2010-12-10 13:30:00,81.31,81.4,81.28,81.31,139700.0,56.8323,56.8952,56.8113,56.8323,139700.0
2010-12-10 13:40:00,81.32,81.44,81.26,81.39,202800.0,56.8393,56.9231,56.7973,56.8882,202800.0
2010-12-10 13:50:00,81.39,81.41,81.3,81.38,92100.0,56.8882,56.9022,56.8253,56.8812,92100.0
2010-12-10 14:00:00,81.36,81.41,81.29,81.37,120000.0,56.8672,56.9022,56.8183,56.8742,120000.0
2010-12-10 14:10:00,81.37,81.56,81.36,81.56,171000.0,56.8742,57.007,56.8672,57.007,171000.0
2010-12-10 14:20:00,81.56,81.65,81.53,81.53,152000.0,57.007,57.0699,56.986,56.986,152000.0
2010-12-10 14:30:00,81.53,81.71,81.47,81.65,178900.0,56.986,57.1119,56.9441,57.0699,178900.0
2010-12-10 14:40:00,81.64,81.67,81.56,81.62,133200.0,57.0629,57.0839,57.007,57.049,133200.0
2010-12-10 14:50:00,81.61,81.75,81.57,81.75,138900.0,57.042,57.1398,57.014,57.1398,138900.0
2010-12-10 15:00:00,81.75,81.83,81.69,81.74,195500.0,57.1398,57.1957,57.0979,57.1328,195500.0
2010-12-10 15:10:00,81.74,81.75,81.56,81.6,150600.0,57.1328,57.1398,57.007,57.035,150600.0
2010-12-10 15:20:00,81.6,81.65,81.5,81.65,190900.0,57.035,57.0699,56.9651,57.0699,190900.0
2010-12-10 15:30:00,81.65,81.75,81.59,81.62,253100.0,57.0699,57.1398,57.028,57.049,253100.0
2010-12-10 15:40:00,81.62,81.84,81.55,81.76,300500.0,57.049,57.2027,57.0,57.1468,300500.0
2010-12-10 15:50:00,81.77,81.83,81.52,81.54,543600.0,57.1538,57.1957,56.9791,56.993,543600.0
2010-12-13 09:30:00,82.31,82.66,82.2,82.51,388600.0,57.5312,57.7759,57.4543,57.671,388600.0
2010-12-13 09:40:00,82.5,82.98,82.46,82.96,348600.0,57.664,57.9995,57.6361,57.9856,348600.0
2010-12-13 09:50:00,82.97,83.0,82.76,82.85,200200.0,57.9925,58.0135,57.8458,57.9087,200200.0
2010-12-13 10:00:00,82.85,83.34,82.83,83.27,264100.0,57.9087,58.2512,57.8947,58.2022,264100.0
2010-12-13 10:10:00,83.24,83.27,83.07,83.25,160000.0,58.1813,58.2022,58.0624,58.1883,160000.0
2010-12-13 10:20:00,83.27,83.46,83.24,83.33,239800.0,58.2022,58.335,58.1813,58.2442,239800.0
2010-12-13 10:30:00,83.32,83.5,83.27,83.49,328100.0,58.2372,58.363,58.2022,58.356,328100.0
2010-12-13 10:40:00,83.48,83.71,83.35,83.59,302500.0,58.349,58.5098,58.2581,58.4259,302500.0
2010-12-13 10:50:00,83.58,83.72,83.47,83.58,151500.0,58.4189,58.5168,58.342,58.4189,151500.0
2010-12-13 11:00:00,83.57,83.68,83.46,83.68,149900.0,58.4119,58.4888,58.335,58.4888,149900.0
2010-12-13 11:10:00,83.68,83.85,83.51,83.75,299000.0,58.4888,58.6076,58.37,58.5377,299000.0
2010-12-13 11:20:00,83.74,83.77,83.54,83.54,110800.0,58.5307,58.5517,58.3909,58.3909,110800.0
2010-12-13 11:30:00,83.54,83.56,83.37,83.54,137100.0,58.3909,58.4049,58.2721,58.3909,137100.0
2010-12-13 11:40:00,83.57,83.73,83.43,83.65,77000.0,58.4119,58.5238,58.3141,58.4678,77000.0
2010-12-13 11:50:00,83.66,83.8,83.65,83.68,85800.0,58.4748,58.5727,58.4678,58.4888,85800.0
2010-12-13 12:00:00,83.68,83.81,83.6,83.66,124100.0,58.4888,58.5797,58.4329,58.4748,124100.0
2010-12-13 12:10:00,83.66,83.8,83.64,83.67,128400.0,58.4748,58.5727,58.4608,58.4818,128400.0
2010-12-13 12:20:00,83.66,83.73,83.54,83.57,108500.0,58.4748,58.5238,58.3909,58.4119,108500.0
2010-12-13 12:30:00,83.57,83.63,83.48,83.48,87400.0,58.4119,58.4539,58.349,58.349,87400.0
2010-12-13 12:40:00,83.47,83.6,83.46,83.57,71700.0,58.342,58.4329,58.335,58.4119,71700.0
2010-12-13 12:50:00,83.57,83.67,83.52,83.65,112300.0,58.4119,58.4818,58.377,58.4678,112300.0
2010-12-13 13:00:00,83.65,83.65,83.52,83.52,67800.0,58.4678,58.4678,58.377,58.377,67800.0
2010-12-13 13:10:00,83.53,83.53,83.41,83.46,75200.0,58.384,58.384,58.3001,58.335,75200.0
2010-12-13 13:20:00,83.46,83.47,83.38,83.4,76900.0,58.335,58.342,58.2791,58.2931,76900.0
2010-12-13 13:30:00,83.39,83.45,83.31,83.38,81400.0,58.2861,58.328,58.2302,58.2791,81400.0
2010-12-13 13:40:00,83.38,83.41,83.22,83.26,91900.0,58.2791,58.3001,58.1673,58.1952,91900.0
2010-12-13 13:50:00,83.26,83.48,83.26,83.4,126800.0,58.1952,58.349,58.1952,58.2931,126800.0
2010-12-13 14:00:00,83.4,83.47,83.35,83.37,126000.0,58.2931,58.342,58.2581,58.2721,126000.0
2010-12-13 14:10:00,83.37,83.43,83.22,83.28,107100.0,58.2721,58.3141,58.1673,58.2092,107100.0
2010-12-13 14:20:00,83.28,83.33,83.18,83.24,124100.0,58.2092,58.2442,58.1393,58.1813,124100.0
2010-12-13 14:30:00,83.24,83.49,83.24,83.38,110400.0,58.1813,58.356,58.1813,58.2791,110400.0
2010-12-13 14:40:00,83.38,83.52,83.36,83.46,90200.0,58.2791,58.377,58.2651,58.335,90200.0
2010-12-13 14:50:00,83.46,83.46,83.3,83.33,89000.0,58.335,58.335,58.2232,58.2442,89000.0
2010-12-13 15:00:00,83.33,83.34,83.09,83.11,136100.0,58.2442,58.2512,58.0764,58.0904,136100.0
2010-12-13 15:10:00,83.11,83.16,82.97,82.99,158300.0,58.0904,58.1253,57.9925,58.0065,158300.0
2010-12-13 15:20:00,83.0,83.0,82.62,82.62,500600.0,58.0135,58.0135,57.7479,57.7479,500600.0
2010-12-13 15:30:00,82.63,82.85,82.61,82.84,351500.0,57.7549,57.9087,57.7409,57.9017,351500.0
2010-12-13 15:40:00,82.83,82.86,82.44,82.56,463400.0,57.8947,57.9157,57.6221,57.706,463400.0
2010-12-13 15:50:00,82.56,82.68,82.43,82.45,731300.0,57.706,57.7898,57.6151,57.6291,731300.0
2010-12-14 09:30:00,82.43,82.59,82.08,82.08,352800.0,57.6151,57.7269,57.3705,57.3705,352800.0
2010-12-14 09:40:00,82.08,82.34,81.83,82.03,136900.0,57.3705,57.5522,57.1957,57.3355,136900.0
2010-12-14 09:50:00,82.02,82.36,81.89,82.17,131500.0,57.3285,57.5662,57.2377,57.4334,131500.0
2010-12-14 10:00:00,82.21,82.31,82.07,82.16,146600.0,57.4613,57.5312,57.3635,57.4264,146600.0
2010-12-14 10:10:00,82.14,82.18,81.98,82.09,137000.0,57.4124,57.4404,57.3006,57.3775,137000.0
2010-12-14 10:20:00,82.09,82.2,81.98,82.07,266600.0,57.3775,57.4543,57.3006,57.3635,266600.0
2010-12-14 10:30:00,82.07,82.12,81.93,82.01,153600.0,57.3635,57.3984,57.2656,57.3215,153600.0
2010-12-14 10:40:00,82.0,82.06,81.76,81.78,203800.0,57.3146,57.3565,57.1468,57.1608,203800.0
2010-12-14 10:50:00,81.75,81.99,81.74,81.85,133300.0,57.1398,57.3076,57.1328,57.2097,133300.0
2010-12-14 11:00:00,81.85,81.95,81.68,81.68,153800.0,57.2097,57.2796,57.0909,57.0909,153800.0
2010-12-14 11:10:00,81.68,82.06,81.65,81.97,111700.0,57.0909,57.3565,57.0699,57.2936,111700.0
2010-12-14 11:20:00,81.96,82.13,81.94,81.99,148900.0,57.2866,57.4054,57.2726,57.3076,148900.0
2010-12-14 11:30:00,81.99,82.18,81.96,82.14,145200.0,57.3076,57.4404,57.2866,57.4124,145200.0
2010-12-14 11:40:00,82.14,82.17,81.98,82.15,163800.0,57.4124,57.4334,57.3006,57.4194,163800.0
2010-12-14 11:50:00,82.14,82.17,81.94,82.06,113100.0,57.4124,57.4334,57.2726,57.3565,113100.0
2010-12-14 12:00:00,82.07,82.17,81.87,82.13,157100.0,57.3635,57.4334,57.2237,57.4054,157100.0
2010-12-14 12:10:00,82.12,82.18,82.02,82.03,86200.0,57.3984,57.4404,57.3285,57.3355,86200.0
2010-12-14 12:20:00,82.01,82.18,82.0,82.15,74800.0,57.3215,57.4404,57.3146,57.4194,74800.0
2010-12-14 12:30:00,82.15,82.15,82.03,82.07,47800.0,57.4194,57.4194,57.3355,57.3635,47800.0
2010-12-14 12:40:00,82.08,82.16,82.02,82.05,87800.0,57.3705,57.4264,57.3285,57.3495,87800.0
2010-12-14 12:50:00,82.04,82.07,82.01,82.06,166300.0,57.3425,57.3635,57.3215,57.3565,166300.0
2010-12-14 13:00:00,82.06,82.19,82.05,82.15,98900.0,57.3565,57.4474,57.3495,57.4194,98900.0
2010-12-14 13:10:00,82.16,82.16,82.01,82.04,285300.0,57.4264,57.4264,57.3215,57.3425,285300.0
2010-12-14 13:20:00,82.03,82.03,81.96,81.96,97000.0,57.3355,57.3355,57.2866,57.2866,97000.0
2010-12-14 13:30:00,81.96,82.08,81.91,82.05,57400.0,57.2866,57.3705,57.2516,57.3495,57400.0
2010-12-14 13:40:00,82.04,82.07,81.84,81.95,97300.0,57.3425,57.3635,57.2027,57.2796,97300.0
2010-12-14 13:50:00,81.95,82.03,81.88,82.0,65800.0,57.2796,57.3355,57.2307,57.3146,65800.0
2010-12-14 14:00:00,82.0,82.09,81.99,82.04,93600.0,57.3146,57.3775,57.3076,57.3425,93600.0
2010-12-14 14:10:00,82.02,82.33,81.92,82.19,147100.0,57.3285,57.5452,57.2586,57.4474,147100.0
2010-12-14 14:20:00,82.19,82.22,81.81,82.02,206900.0,57.4474,57.4683,57.1818,57.3285,206900.0
2010-12-14 14:30:00,82.02,82.11,81.8,81.84,299800.0,57.3285,57.3914,57.1748,57.2027,299800.0
2010-12-14 14:40:00,81.85,81.93,81.66,81.71,148900.0,57.2097,57.2656,57.0769,57.1119,148900.0
2010-12-14 14:50:00,81.7,81.81,81.66,81.77,110200.0,57.1049,57.1818,57.0769,57.1538,110200.0
2010-12-14 15:00:00,81.75,81.76,81.63,81.67,108900.0,57.1398,57.1468,57.0559,57.0839,108900.0
2010-12-14 15:10:00,81.67,81.69,81.39,81.4,203000.0,57.0839,57.0979,56.8882,56.8952,203000.0
2010-12-14 15:20:00,81.41,81.52,81.1,81.15,250600.0,56.9022,56.9791,56.6855,56.7204,250600.0
2010-12-14 15:30:00,81.14,81.33,81.01,81.15,230800.0,56.7135,56.8463,56.6226,56.7204,230800.0
2010-12-14 15:40:00,81.15,81.25,81.09,81.13,283400.0,56.7204,56.7903,56.6785,56.7065,283400.0
2010-12-14 15:50:00,81.12,81.3,81.1,81.27,676400.0,56.6995,56.8253,56.6855,56.8043,676400.0
2010-12-15 09:30:00,80.6,81.33,80.55,81.12,327300.0,56.336,56.8463,56.3011,56.6995,327300.0
2010-12-15 09:40:00,81.14,81.29,80.92,81.13,94000.0,56.7135,56.8183,56.5597,56.7065,94000.0
2010-12-15 09:50:00,81.13,81.19,80.72,80.93,121800.0,56.7065,56.7484,56.4199,56.5667,121800.0
2010-12-15 10:00:00,80.93,81.08,80.9,81.03,228200.0,56.5667,56.6715,56.5457,56.6366,228200.0
2010-12-15 10:10:00,81.02,81.26,80.99,81.1,100200.0,56.6296,56.7973,56.6086,56.6855,100200.0
2010-12-15 10:20:00,81.1,81.15,80.94,81.05,98800.0,56.6855,56.7204,56.5737,56.6505,98800.0
2010-12-15 10:30:00,81.07,81.66,81.06,81.65,500800.0,56.6645,57.0769,56.6575,57.0699,500800.0
2010-12-15 10:40:00,81.65,81.78,81.57,81.61,193900.0,57.0699,57.1608,57.014,57.042,193900.0
2010-12-15 10:50:00,81.63,81.63,81.19,81.22,134400.0,57.0559,57.0559,56.7484,56.7694,134400.0
2010-12-15 11:00:00,81.21,81.44,81.19,81.34,101700.0,56.7624,56.9231,56.7484,56.8532,101700.0
2010-12-15 11:10:00,81.34,81.36,81.08,81.18,75200.0,56.8532,56.8672,56.6715,56.7414,75200.0
2010-12-15 11:20:00,81.18,81.28,81.08,81.16,53700.0,56.7414,56.8113,56.6715,56.7274,53700.0
2010-12-15 11:30:00,81.18,81.2,81.01,81.02,41900.0,56.7414,56.7554,56.6226,56.6296,41900.0
2010-12-15 11:40:00,81.02,81.14,81.0,81.13,69500.0,56.6296,56.7135,56.6156,56.7065,69500.0
2010-12-15 11:50:00,81.12,81.26,81.11,81.24,59300.0,56.6995,56.7973,56.6925,56.7833,59300.0
2010-12-15 12:00:00,81.25,81.29,81.13,81.14,55800.0,56.7903,56.8183,56.7065,56.7135,55800.0
2010-12-15 12:10:00,81.12,81.2,80.93,80.94,69200.0,56.6995,56.7554,56.5667,56.5737,69200.0
2010-12-15 12:20:00,80.94,81.04,80.86,80.98,75900.0,56.5737,56.6436,56.5177,56.6016,75900.0
2010-12-15 12:30:00,80.97,81.04,80.97,80.98,42500.0,56.5946,56.6436,56.5946,56.6016,42500.0
2010-12-15 12:40:00,80.99,81.07,80.89,80.93,71500.0,56.6086,56.6645,56.5387,56.5667,71500.0
2010-12-15 12:50:00,80.92,80.99,80.84,80.99,170900.0,56.5597,56.6086,56.5038,56.6086,170900.0
2010-12-15 13:00:00,80.99,81.07,80.87,81.0,187900.0,56.6086,56.6645,56.5247,56.6156,187900.0
2010-12-15 13:10:00,81.0,81.05,80.95,81.0,175900.0,56.6156,56.6505,56.5806,56.6156,175900.0
2010-12-15 13:20:00,81.0,81.06,80.9,81.06,107400.0,56.6156,56.6575,56.5457,56.6575,107400.0
2010-12-15 13:30:00,81.05,81.16,80.99,81.11,73500.0,56.6505,56.7274,56.6086,56.6925,73500.0
2010-12-15 13:40:00,81.1,81.19,81.01,81.17,87400.0,56.6855,56.7484,56.6226,56.7344,87400.0
2010-12-15 13:50:00,81.17,81.29,81.1,81.29,101100.0,56.7344,56.8183,56.6855,56.8183,101100.0
2010-12-15 14:00:00,81.28,81.33,81.16,81.19,127800.0,56.8113,56.8463,56.7274,56.7484,127800.0
2010-12-15 14:10:00,81.19,81.24,81.12,81.17,104000.0,56.7484,56.7833,56.6995,56.7344,104000.0
2010-12-15 14:20:00,81.16,81.18,80.94,80.94,92100.0,56.7274,56.7414,56.5737,56.5737,92100.0
2010-12-15 14:30:00,80.95,81.03,80.73,80.91,159200.0,56.5806,56.6366,56.4269,56.5527,159200.0
2010-12-15 14:40:00,80.92,81.01,80.84,80.91,104900.0,56.5597,56.6226,56.5038,56.5527,104900.0
2010-12-15 14:50:00,80.9,80.91,80.55,80.6,174300.0,56.5457,56.5527,56.3011,56.336,174300.0
2010-12-15 15:00:00,80.6,80.88,80.59,80.66,209500.0,56.336,56.5317,56.329,56.378,209500.0
2010-12-15 15:10:00,80.66,80.77,80.63,80.72,170300.0,56.378,56.4548,56.357,56.4199,170300.0
2010-12-15 15:20:00,80.71,81.04,80.7,80.98,237900.0,56.4129,56.6436,56.4059,56.6016,237900.0
2010-12-15 15:30:00,80.98,81.09,80.85,81.0,200800.0,56.6016,56.6785,56.5108,56.6156,200800.0
2010-12-15 15:40:00,81.0,81.06,80.74,80.81,292100.0,56.6156,56.6575,56.4339,56.4828,292100.0
2010-12-15 15:50:00,80.81,80.85,80.65,80.78,536000.0,56.4828,56.5108,56.371,56.4618,536000.0
2010-12-16 09:30:00,80.77,80.9,80.51,80.53,307100.0,56.4548,56.5457,56.2731,56.2871,307100.0
2010-12-16 09:40:00,80.52,80.55,79.84,79.91,442500.0,56.2801,56.3011,55.8048,55.8537,442500.0
2010-12-16 09:50:00,79.94,80.03,79.71,79.72,271900.0,55.8747,55.9376,55.7139,55.7209,271900.0
2010-12-16 10:00:00,79.72,80.18,79.71,80.02,228700.0,55.7209,56.0425,55.7139,55.9306,228700.0
2010-12-16 10:10:00,80.0,80.13,79.75,80.11,180100.0,55.9166,56.0075,55.7419,55.9935,180100.0
2010-12-16 10:20:00,80.09,80.31,79.99,80.0,185600.0,55.9795,56.1333,55.9096,55.9166,185600.0
2010-12-16 10:30:00,79.99,80.06,79.75,79.95,241800.0,55.9096,55.9586,55.7419,55.8817,241800.0
2010-12-16 10:40:00,79.95,80.06,79.85,79.99,324100.0,55.8817,55.9586,55.8118,55.9096,324100.0
2010-12-16 10:50:00,79.99,80.16,79.86,80.14,128500.0,55.9096,56.0285,55.8188,56.0145,128500.0
2010-12-16 11:00:00,80.14,80.34,80.13,80.31,112900.0,56.0145,56.1543,56.0075,56.1333,112900.0
2010-12-16 11:10:00,80.31,80.7,80.31,80.62,228400.0,56.1333,56.4059,56.1333,56.35,228400.0
2010-12-16 11:20:00,80.61,80.81,80.61,80.71,188400.0,56.343,56.4828,56.343,56.4129,188400.0
2010-12-16 11:30:00,80.72,80.9,80.63,80.77,112200.0,56.4199,56.5457,56.357,56.4548,112200.0
2010-12-16 11:40:00,80.77,80.82,80.63,80.67,116600.0,56.4548,56.4898,56.357,56.3849,116600.0
2010-12-16 11:50:00,80.69,80.9,80.68,80.81,155900.0,56.3989,56.5457,56.3919,56.4828,155900.0
2010-12-16 12:00:00,80.8,80.88,80.8,80.8,69800.0,56.4758,56.5317,56.4758,56.4758,69800.0
2010-12-16 12:10:00,80.81,80.81,80.71,80.78,63700.0,56.4828,56.4828,56.4129,56.4618,63700.0
2010-12-16 12:20:00,80.77,80.83,80.68,80.68,73600.0,56.4548,56.4968,56.3919,56.3919,73600.0
2010-12-16 12:30:00,80.69,80.95,80.67,80.93,71800.0,56.3989,56.5806,56.3849,56.5667,71800.0
2010-12-16 12:40:00,80.93,81.03,80.85,80.85,120800.0,56.5667,56.6366,56.5108,56.5108,120800.0
2010-12-16 12:50:00,80.85,80.97,80.83,80.91,82500.0,56.5108,56.5946,56.4968,56.5527,82500.0
2010-12-16 13:00:00,80.92,80.96,80.81,80.92,67000.0,56.5597,56.5876,56.4828,56.5597,67000.0
2010-12-16 13:10:00,80.92,80.92,80.82,80.87,63300.0,56.5597,56.5597,56.4898,56.5247,63300.0
2010-12-16 13:20:00,80.87,80.89,80.77,80.8,61700.0,56.5247,56.5387,56.4548,56.4758,61700.0
2010-12-16 13:30:00,80.81,80.85,80.71,80.85,85100.0,56.4828,56.5108,56.4129,56.5108,85100.0
2010-12-16 13:40:00,80.85,80.97,80.82,80.94,105600.0,56.5108,56.5946,56.4898,56.5737,105600.0
2010-12-16 13:50:00,80.95,81.02,80.91,81.01,90200.0,56.5806,56.6296,56.5527,56.6226,90200.0
2010-12-16 14:00:00,81.0,81.11,80.96,81.08,97700.0,56.6156,56.6925,56.5876,56.6715,97700.0
2010-12-16 14:10:00,81.09,81.09,80.94,81.01,103000.0,56.6785,56.6785,56.5737,56.6226,103000.0
2010-12-16 14:20:00,81.01,81.06,80.91,81.0,119000.0,56.6226,56.6575,56.5527,56.6156,119000.0
2010-12-16 14:30:00,81.01,81.01,80.83,80.96,133900.0,56.6226,56.6226,56.4968,56.5876,133900.0
2010-12-16 14:40:00,80.97,81.05,80.94,80.97,92400.0,56.5946,56.6505,56.5737,56.5946,92400.0
2010-12-16 14:50:00,80.97,81.04,80.86,80.95,79600.0,56.5946,56.6436,56.5177,56.5806,79600.0
2010-12-16 15:00:00,80.96,81.12,80.96,81.1,122000.0,56.5876,56.6995,56.5876,56.6855,122000.0
2010-12-16 15:10:00,81.1,81.18,80.89,80.89,144100.0,56.6855,56.7414,56.5387,56.5387,144100.0
2010-12-16 15:20:00,80.9,81.03,80.84,80.96,137600.0,56.5457,56.6366,56.5038,56.5876,137600.0
2010-12-16 15:30:00,80.96,81.04,80.9,80.95,183000.0,56.5876,56.6436,56.5457,56.5806,183000.0
2010-12-16 15:40:00,80.96,81.05,80.94,81.0,238100.0,56.5876,56.6505,56.5737,56.6156,238100.0
2010-12-16 15:50:00,81.0,81.13,80.99,81.11,339400.0,56.6156,56.7065,56.6086,56.6925,339400.0
2010-12-17 09:30:00,81.01,81.22,80.84,81.0,1577000.0,56.6226,56.7694,56.5038,56.6156,1577000.0
2010-12-17 09:40:00,81.0,81.26,80.74,81.2,138000.0,56.6156,56.7973,56.4339,56.7554,138000.0
2010-12-17 09:50:00,81.21,81.24,80.95,81.24,154900.0,56.7624,56.7833,56.5806,56.7833,154900.0
2010-12-17 10:00:00,81.24,81.28,80.93,81.14,135000.0,56.7833,56.8113,56.5667,56.7135,135000.0
2010-12-17 10:10:00,81.15,81.19,81.02,81.12,105300.0,56.7204,56.7484,56.6296,56.6995,105300.0
2010-12-17 10:20:00,81.13,81.16,81.01,81.09,99700.0,56.7065,56.7274,56.6226,56.6785,99700.0
2010-12-17 10:30:00,81.09,81.14,80.96,81.04,100400.0,56.6785,56.7135,56.5876,56.6436,100400.0
2010-12-17 10:40:00,81.03,81.06,80.71,80.89,137600.0,56.6366,56.6575,56.4129,56.5387,137600.0
2010-12-17 10:50:00,80.9,81.03,80.78,81.02,98900.0,56.5457,56.6366,56.4618,56.6296,98900.0
2010-12-17 11:00:00,81.02,81.03,80.76,80.89,78600.0,56.6296,56.6366,56.4478,56.5387,78600.0
2010-12-17 11:10:00,80.89,81.0,80.85,80.95,90600.0,56.5387,56.6156,56.5108,56.5806,90600.0
2010-12-17 11:20:00,80.96,81.02,80.78,80.88,128500.0,56.5876,56.6296,56.4618,56.5317,128500.0
2010-12-17 11:30:00,80.87,81.05,80.86,80.99,94600.0,56.5247,56.6505,56.5177,56.6086,94600.0
2010-12-17 11:40:00,80.99,81.06,80.94,80.99,81900.0,56.6086,56.6575,56.5737,56.6086,81900.0
2010-12-17 11:50:00,80.99,81.06,80.94,81.0,49900.0,56.6086,56.6575,56.5737,56.6156,49900.0
2010-12-17 12:00:00,80.99,81.02,80.87,80.87,51700.0,56.6086,56.6296,56.5247,56.5247,51700.0
2010-12-17 12:10:00,80.88,81.01,80.85,80.95,44800.0,56.5317,56.6226,56.5108,56.5806,44800.0
2010-12-17 12:20:00,80.97,81.01,80.93,80.98,44000.0,56.5946,56.6226,56.5667,56.6016,44000.0
2010-12-17 12:30:00,80.98,81.01,80.91,80.95,48200.0,56.6016,56.6226,56.5527,56.5806,48200.0
2010-12-17 12:40:00,80.96,81.03,80.96,80.99,55500.0,56.5876,56.6366,56.5876,56.6086,55500.0
2010-12-17 12:50:00,80.99,81.04,80.95,81.02,51400.0,56.6086,56.6436,56.5806,56.6296,51400.0
2010-12-17 13:00:00,81.02,81.19,81.01,81.18,113600.0,56.6296,56.7484,56.6226,56.7414,113600.0
2010-12-17 13:10:00,81.18,81.26,81.16,81.18,86600.0,56.7414,56.7973,56.7274,56.7414,86600.0
2010-12-17 13:20:00,81.18,81.27,81.15,81.24,116000.0,56.7414,56.8043,56.7204,56.7833,116000.0
2010-12-17 13:30:00,81.23,81.34,81.16,81.29,59100.0,56.7764,56.8532,56.7274,56.8183,59100.0
2010-12-17 13:40:00,81.29,81.43,81.26,81.42,88200.0,56.8183,56.9161,56.7973,56.9092,88200.0
2010-12-17 13:50:00,81.43,81.51,81.42,81.5,101000.0,56.9161,56.9721,56.9092,56.9651,101000.0
2010-12-17 14:00:00,81.5,81.65,81.5,81.57,143400.0,56.9651,57.0699,56.9651,57.014,143400.0
2010-12-17 14:10:00,81.56,81.61,81.51,81.57,76400.0,57.007,57.042,56.9721,57.014,76400.0
2010-12-17 14:20:00,81.57,81.61,81.55,81.57,78100.0,57.014,57.042,57.0,57.014,78100.0
2010-12-17 14:30:00,81.57,81.58,81.49,81.49,76900.0,57.014,57.021,56.9581,56.9581,76900.0
2010-12-17 14:40:00,81.5,81.61,81.5,81.59,71300.0,56.9651,57.042,56.9651,57.028,71300.0
2010-12-17 14:50:00,81.6,81.64,81.46,81.62,95600.0,57.035,57.0629,56.9371,57.049,95600.0
2010-12-17 15:00:00,81.61,81.64,81.46,81.59,120400.0,57.042,57.0629,56.9371,57.028,120400.0
2010-12-17 15:10:00,81.6,81.69,81.52,81.58,165000.0,57.035,57.0979,56.9791,57.021,165000.0
2010-12-17 15:20:00,81.58,81.64,81.51,81.56,139100.0,57.021,57.0629,56.9721,57.007,139100.0
2010-12-17 15:30:00,81.56,81.6,81.38,81.43,190100.0,57.007,57.035,56.8812,56.9161,190100.0
2010-12-17 15:40:00,81.43,81.54,81.32,81.51,277400.0,56.9161,56.993,56.8393,56.9721,277400.0
2010-12-17 15:50:00,81.51,81.52,81.29,81.37,665000.0,56.9721,56.9791,56.8183,56.8742,665000.0
2010-12-20 09:30:00,81.54,81.77,81.39,81.72,297800.0,56.993,57.1538,56.8882,57.1188,297800.0
2010-12-20 09:40:00,81.74,81.82,81.53,81.56,140400.0,57.1328,57.1887,56.986,57.007,140400.0
2010-12-20 09:50:00,81.57,81.8,81.56,81.75,100600.0,57.014,57.1748,57.007,57.1398,100600.0
2010-12-20 10:00:00,81.75,81.81,81.63,81.75,106300.0,57.1398,57.1818,57.0559,57.1398,106300.0
2010-12-20 10:10:00,81.75,81.76,81.39,81.52,192600.0,57.1398,57.1468,56.8882,56.9791,192600.0
2010-12-20 10:20:00,81.51,81.75,81.4,81.69,138900.0,56.9721,57.1398,56.8952,57.0979,138900.0
2010-12-20 10:30:00,81.69,81.75,81.66,81.69,148900.0,57.0979,57.1398,57.0769,57.0979,148900.0
2010-12-20 10:40:00,81.68,81.72,81.63,81.67,141000.0,57.0909,57.1188,57.0559,57.0839,141000.0
2010-12-20 10:50:00,81.67,81.74,81.52,81.52,146600.0,57.0839,57.1328,56.9791,56.9791,146600.0
2010-12-20 11:00:00,81.52,81.72,81.39,81.41,200300.0,56.9791,57.1188,56.8882,56.9022,200300.0
2010-12-20 11:10:00,81.4,81.71,81.4,81.68,256100.0,56.8952,57.1119,56.8952,57.0909,256100.0
2010-12-20 11:20:00,81.67,81.74,81.64,81.71,107300.0,57.0839,57.1328,57.0629,57.1119,107300.0
2010-12-20 11:30:00,81.71,81.75,81.68,81.71,89200.0,57.1119,57.1398,57.0909,57.1119,89200.0
2010-12-20 11:40:00,81.71,81.79,81.68,81.77,81400.0,57.1119,57.1678,57.0909,57.1538,81400.0
2010-12-20 11:50:00,81.76,81.82,81.73,81.79,89800.0,57.1468,57.1887,57.1258,57.1678,89800.0
2010-12-20 12:00:00,81.77,81.85,81.73,81.8,143000.0,57.1538,57.2097,57.1258,57.1748,143000.0
2010-12-20 12:10:00,81.8,81.9,81.78,81.89,158800.0,57.1748,57.2447,57.1608,57.2377,158800.0
2010-12-20 12:20:00,81.89,81.9,81.81,81.85,68700.0,57.2377,57.2447,57.1818,57.2097,68700.0
2010-12-20 12:30:00,81.84,81.87,81.72,81.81,63000.0,57.2027,57.2237,57.1188,57.1818,63000.0
2010-12-20 12:40:00,81.8,81.96,81.8,81.91,92400.0,57.1748,57.2866,57.1748,57.2516,92400.0
2010-12-20 12:50:00,81.91,82.11,81.91,82.11,114900.0,57.2516,57.3914,57.2516,57.3914,114900.0
2010-12-20 13:00:00,82.11,82.16,82.04,82.1,174800.0,57.3914,57.4264,57.3425,57.3845,174800.0
2010-12-20 13:10:00,82.09,82.21,82.06,82.18,89200.0,57.3775,57.4613,57.3565,57.4404,89200.0
2010-12-20 13:20:00,82.18,82.19,82.07,82.07,74500.0,57.4404,57.4474,57.3635,57.3635,74500.0
2010-12-20 13:30:00,82.07,82.12,82.05,82.07,53200.0,57.3635,57.3984,57.3495,57.3635,53200.0
2010-12-20 13:40:00,82.09,82.13,82.03,82.11,81000.0,57.3775,57.4054,57.3355,57.3914,81000.0
2010-12-20 13:50:00,82.1,82.23,82.1,82.22,55500.0,57.3845,57.4753,57.3845,57.4683,55500.0
2010-12-20 14:00:00,82.22,82.3,82.18,82.27,111400.0,57.4683,57.5242,57.4404,57.5033,111400.0
2010-12-20 14:10:00,82.28,82.33,82.23,82.31,142400.0,57.5103,57.5452,57.4753,57.5312,142400.0
2010-12-20 14:20:00,82.32,82.37,82.24,82.32,127200.0,57.5382,57.5732,57.4823,57.5382,127200.0
2010-12-20 14:30:00,82.32,82.39,82.12,82.17,206800.0,57.5382,57.5871,57.3984,57.4334,206800.0
2010-12-20 14:40:00,82.18,82.26,82.17,82.23,116300.0,57.4404,57.4963,57.4334,57.4753,116300.0
2010-12-20 14:50:00,82.23,82.3,82.22,82.25,97900.0,57.4753,57.5242,57.4683,57.4893,97900.0
2010-12-20 15:00:00,82.23,82.28,82.11,82.25,180800.0,57.4753,57.5103,57.3914,57.4893,180800.0
2010-12-20 15:10:00,82.24,82.4,82.2,82.31,164100.0,57.4823,57.5941,57.4543,57.5312,164100.0
2010-12-20 15:20:00,82.31,82.33,82.16,82.2,163500.0,57.5312,57.5452,57.4264,57.4543,163500.0
2010-12-20 15:30:00,82.19,82.34,82.18,82.3,193500.0,57.4474,57.5522,57.4404,57.5242,193500.0
2010-12-20 15:40:00,82.29,82.38,82.14,82.14,218100.0,57.5173,57.5802,57.4124,57.4124,218100.0
2010-12-20 15:50:00,82.14,82.27,82.12,82.2,351300.0,57.4124,57.5033,57.3984,57.4543,351300.0
2010-12-21 09:30:00,82.32,82.73,82.02,82.38,300000.0,57.5382,57.8248,57.3285,57.5802,300000.0
2010-12-21 09:40:00,82.34,82.45,82.11,82.26,146300.0,57.5522,57.6291,57.3914,57.4963,146300.0
2010-12-21 09:50:00,82.26,82.53,82.18,82.22,140600.0,57.4963,57.685,57.4404,57.4683,140600.0
2010-12-21 10:00:00,82.22,82.35,81.79,81.86,298000.0,57.4683,57.5592,57.1678,57.2167,298000.0
2010-12-21 10:10:00,81.85,82.22,81.74,82.22,185900.0,57.2097,57.4683,57.1328,57.4683,185900.0
2010-12-21 10:20:00,82.2,82.51,82.19,82.29,212200.0,57.4543,57.671,57.4474,57.5173,212200.0
2010-12-21 10:30:00,82.29,82.33,82.11,82.14,123900.0,57.5173,57.5452,57.3914,57.4124,123900.0
2010-12-21 10:40:00,82.14,82.22,82.03,82.14,120700.0,57.4124,57.4683,57.3355,57.4124,120700.0
2010-12-21 10:50:00,82.14,82.29,82.1,82.15,54600.0,57.4124,57.5173,57.3845,57.4194,54600.0
2010-12-21 11:00:00,82.17,82.27,82.16,82.16,148000.0,57.4334,57.5033,57.4264,57.4264,148000.0
2010-12-21 11:10:00,82.17,82.22,82.04,82.11,76100.0,57.4334,57.4683,57.3425,57.3914,76100.0
2010-12-21 11:20:00,82.11,82.29,82.11,82.21,100200.0,57.3914,57.5173,57.3914,57.4613,100200.0
2010-12-21 11:30:00,82.21,82.35,82.21,82.31,166100.0,57.4613,57.5592,57.4613,57.5312,166100.0
2010-12-21 11:40:00,82.31,82.35,82.22,82.31,124300.0,57.5312,57.5592,57.4683,57.5312,124300.0
2010-12-21 11:50:00,82.29,82.32,82.19,82.19,105700.0,57.5173,57.5382,57.4474,57.4474,105700.0
2010-12-21 12:00:00,82.2,82.33,82.17,82.28,64500.0,57.4543,57.5452,57.4334,57.5103,64500.0
2010-12-21 12:10:00,82.27,82.38,82.22,82.36,102300.0,57.5033,57.5802,57.4683,57.5662,102300.0
2010-12-21 12:20:00,82.35,82.49,82.33,82.46,135100.0,57.5592,57.657,57.5452,57.6361,135100.0
2010-12-21 12:30:00,82.47,82.5,82.32,82.35,73100.0,57.6431,57.664,57.5382,57.5592,73100.0
2010-12-21 12:40:00,82.35,82.64,82.33,82.53,203800.0,57.5592,57.7619,57.5452,57.685,203800.0
2010-12-21 12:50:00,82.52,82.62,82.5,82.61,46400.0,57.678,57.7479,57.664,57.7409,46400.0
2010-12-21 13:00:00,82.61,82.61,82.54,82.59,54400.0,57.7409,57.7409,57.692,57.7269,54400.0
2010-12-21 13:10:00,82.59,82.59,82.5,82.52,44100.0,57.7269,57.7269,57.664,57.678,44100.0
2010-12-21 13:20:00,82.51,82.54,82.42,82.44,67700.0,57.671,57.692,57.6081,57.6221,67700.0
2010-12-21 13:30:00,82.44,82.6,82.39,82.5,127500.0,57.6221,57.7339,57.5871,57.664,127500.0
2010-12-21 13:40:00,82.5,82.55,82.47,82.51,91600.0,57.664,57.699,57.6431,57.671,91600.0
2010-12-21 13:50:00,82.52,82.53,82.46,82.51,55700.0,57.678,57.685,57.6361,57.671,55700.0
2010-12-21 14:00:00,82.51,82.52,82.45,82.49,81900.0,57.671,57.678,57.6291,57.657,81900.0
2010-12-21 14:10:00,82.48,82.54,82.38,82.38,86600.0,57.6501,57.692,57.5802,57.5802,86600.0
2010-12-21 14:20:00,82.38,82.5,82.37,82.46,101400.0,57.5802,57.664,57.5732,57.6361,101400.0
2010-12-21 14:30:00,82.47,82.49,82.4,82.46,117300.0,57.6431,57.657,57.5941,57.6361,117300.0
2010-12-21 14:40:00,82.45,82.5,82.39,82.48,87800.0,57.6291,57.664,57.5871,57.6501,87800.0
2010-12-21 14:50:00,82.48,82.54,82.43,82.46,168000.0,57.6501,57.692,57.6151,57.6361,168000.0
2010-12-21 15:00:00,82.45,82.48,82.4,82.41,71500.0,57.6291,57.6501,57.5941,57.6011,71500.0
2010-12-21 15:10:00,82.41,82.5,82.41,82.45,98000.0,57.6011,57.664,57.6011,57.6291,98000.0
2010-12-21 15:20:00,82.45,82.49,82.4,82.42,91200.0,57.6291,57.657,57.5941,57.6081,91200.0
2010-12-21 15:30:00,82.42,82.55,82.38,82.52,163900.0,57.6081,57.699,57.5802,57.678,163900.0
2010-12-21 15:40:00,82.51,82.58,82.4,82.41,252100.0,57.671,57.7199,57.5941,57.6011,252100.0
2010-12-21 15:50:00,82.42,82.51,82.4,82.49,286400.0,57.6081,57.671,57.5941,57.657,286400.0
2010-12-22 09:30:00,82.51,82.78,82.23,82.58,202100.0,57.671,57.8597,57.4753,57.7199,202100.0
2010-12-22 09:40:00,82.57,82.65,82.48,82.62,133600.0,57.713,57.7689,57.6501,57.7479,133600.0
2010-12-22 09:50:00,82.63,82.79,82.57,82.7,186200.0,57.7549,57.8667,57.713,57.8038,186200.0
2010-12-22 10:00:00,82.7,83.0,82.68,82.96,246400.0,57.8038,58.0135,57.7898,57.9856,246400.0
2010-12-22 10:10:00,82.95,83.0,82.86,82.9,104700.0,57.9786,58.0135,57.9157,57.9436,104700.0
2010-12-22 10:20:00,82.9,82.99,82.86,82.94,119900.0,57.9436,58.0065,57.9157,57.9716,119900.0
2010-12-22 10:30:00,83.0,83.16,82.96,83.0,149800.0,58.0135,58.1253,57.9856,58.0135,149800.0
2010-12-22 10:40:00,83.0,83.07,82.91,83.0,111700.0,58.0135,58.0624,57.9506,58.0135,111700.0
2010-12-22 10:50:00,83.01,83.08,82.91,82.98,100700.0,58.0205,58.0694,57.9506,57.9995,100700.0
2010-12-22 11:00:00,82.99,83.07,82.86,83.0,110900.0,58.0065,58.0624,57.9157,58.0135,110900.0
2010-12-22 11:10:00,83.0,83.03,82.83,82.87,112500.0,58.0135,58.0345,57.8947,57.9226,112500.0
2010-12-22 11:20:00,82.89,83.03,82.86,83.0,76200.0,57.9366,58.0345,57.9157,58.0135,76200.0
2010-12-22 11:30:00,83.0,83.02,82.88,83.01,59800.0,58.0135,58.0275,57.9296,58.0205,59800.0
2010-12-22 11:40:00,83.01,83.03,82.95,83.0,57000.0,58.0205,58.0345,57.9786,58.0135,57000.0
2010-12-22 11:50:00,83.0,83.0,82.86,82.88,74500.0,58.0135,58.0135,57.9157,57.9296,74500.0
2010-12-22 12:00:00,82.87,82.9,82.83,82.88,53900.0,57.9226,57.9436,57.8947,57.9296,53900.0
2010-12-22 12:10:00,82.88,82.99,82.82,82.92,66300.0,57.9296,58.0065,57.8877,57.9576,66300.0
2010-12-22 12:20:00,82.93,83.02,82.9,82.98,53000.0,57.9646,58.0275,57.9436,57.9995,53000.0
2010-12-22 12:30:00,82.98,83.04,82.84,82.87,58100.0,57.9995,58.0415,57.9017,57.9226,58100.0
2010-12-22 12:40:00,82.86,82.95,82.84,82.88,99300.0,57.9157,57.9786,57.9017,57.9296,99300.0
2010-12-22 12:50:00,82.89,82.89,82.74,82.75,84100.0,57.9366,57.9366,57.8318,57.8388,84100.0
2010-12-22 13:00:00,82.76,82.8,82.69,82.77,90300.0,57.8458,57.8737,57.7968,57.8528,90300.0
2010-12-22 13:10:00,82.77,82.88,82.71,82.87,57700.0,57.8528,57.9296,57.8108,57.9226,57700.0
2010-12-22 13:20:00,82.86,82.91,82.79,82.89,51300.0,57.9157,57.9506,57.8667,57.9366,51300.0
2010-12-22 13:30:00,82.89,82.92,82.82,82.9,62400.0,57.9366,57.9576,57.8877,57.9436,62400.0
2010-12-22 13:40:00,82.89,82.92,82.71,82.74,53500.0,57.9366,57.9576,57.8108,57.8318,53500.0
2010-12-22 13:50:00,82.74,82.77,82.65,82.76,77300.0,57.8318,57.8528,57.7689,57.8458,77300.0
2010-12-22 14:00:00,82.77,82.84,82.72,82.8,57500.0,57.8528,57.9017,57.8178,57.8737,57500.0
2010-12-22 14:10:00,82.8,82.83,82.74,82.79,43700.0,57.8737,57.8947,57.8318,57.8667,43700.0
2010-12-22 14:20:00,82.79,82.9,82.75,82.89,57700.0,57.8667,57.9436,57.8388,57.9366,57700.0
2010-12-22 14:30:00,82.89,82.93,82.82,82.85,83700.0,57.9366,57.9646,57.8877,57.9087,83700.0
2010-12-22 14:40:00,82.86,82.86,82.74,82.82,49700.0,57.9157,57.9157,57.8318,57.8877,49700.0
2010-12-22 14:50:00,82.82,82.82,82.69,82.78,103600.0,57.8877,57.8877,57.7968,57.8597,103600.0
2010-12-22 15:00:00,82.77,82.8,82.68,82.71,104100.0,57.8528,57.8737,57.7898,57.8108,104100.0
2010-12-22 15:10:00,82.72,82.74,82.64,82.7,77100.0,57.8178,57.8318,57.7619,57.8038,77100.0
2010-12-22 15:20:00,82.7,82.79,82.6,82.61,91100.0,57.8038,57.8667,57.7339,57.7409,91100.0
2010-12-22 15:30:00,82.61,82.68,82.55,82.62,107200.0,57.7409,57.7898,57.699,57.7479,107200.0
2010-12-22 15:40:00,82.63,82.77,82.61,82.63,113900.0,57.7549,57.8528,57.7409,57.7549,113900.0
2010-12-22 15:50:00,82.62,82.82,82.61,82.78,190600.0,57.7479,57.8877,57.7409,57.8597,190600.0
2010-12-23 09:30:00,82.44,82.6,82.25,82.57,292000.0,57.6221,57.7339,57.4893,57.713,292000.0
2010-12-23 09:40:00,82.61,82.88,82.54,82.82,100700.0,57.7409,57.9296,57.692,57.8877,100700.0
2010-12-23 09:50:00,82.81,83.0,82.72,82.81,125600.0,57.8807,58.0135,57.8178,57.8807,125600.0
2010-12-23 10:00:00,82.8,82.84,82.58,82.77,105100.0,57.8737,57.9017,57.7199,57.8528,105100.0
2010-12-23 10:10:00,82.77,82.83,82.62,82.69,80700.0,57.8528,57.8947,57.7479,57.7968,80700.0
2010-12-23 10:20:00,82.7,82.71,82.52,82.63,102700.0,57.8038,57.8108,57.678,57.7549,102700.0
2010-12-23 10:30:00,82.63,82.65,82.52,82.61,75100.0,57.7549,57.7689,57.678,57.7409,75100.0
2010-12-23 10:40:00,82.61,82.76,82.42,82.45,157100.0,57.7409,57.8458,57.6081,57.6291,157100.0
2010-12-23 10:50:00,82.45,82.63,82.44,82.55,63300.0,57.6291,57.7549,57.6221,57.699,63300.0
2010-12-23 11:00:00,82.57,82.66,82.46,82.46,49900.0,57.713,57.7759,57.6361,57.6361,49900.0
2010-12-23 11:10:00,82.46,82.5,82.25,82.48,111300.0,57.6361,57.664,57.4893,57.6501,111300.0
2010-12-23 11:20:00,82.47,82.58,82.39,82.52,200100.0,57.6431,57.7199,57.5871,57.678,200100.0
2010-12-23 11:30:00,82.52,82.64,82.46,82.48,51100.0,57.678,57.7619,57.6361,57.6501,51100.0
2010-12-23 11:40:00,82.48,82.74,82.32,82.41,68500.0,57.6501,57.8318,57.5382,57.6011,68500.0
2010-12-23 11:50:00,82.41,82.5,82.41,82.49,54100.0,57.6011,57.664,57.6011,57.657,54100.0
2010-12-23 12:00:00,82.49,82.54,82.44,82.49,36400.0,57.657,57.692,57.6221,57.657,36400.0
2010-12-23 12:10:00,82.49,82.53,82.41,82.52,52500.0,57.657,57.685,57.6011,57.678,52500.0
2010-12-23 12:20:00,82.51,82.76,82.51,82.73,80000.0,57.671,57.8458,57.671,57.8248,80000.0
2010-12-23 12:30:00,82.72,82.74,82.66,82.72,37300.0,57.8178,57.8318,57.7759,57.8178,37300.0
2010-12-23 12:40:00,82.72,82.73,82.53,82.61,51100.0,57.8178,57.8248,57.685,57.7409,51100.0
2010-12-23 12:50:00,82.61,82.72,82.6,82.65,31100.0,57.7409,57.8178,57.7339,57.7689,31100.0
2010-12-23 13:00:00,82.63,82.75,82.61,82.75,42200.0,57.7549,57.8388,57.7409,57.8388,42200.0
2010-12-23 13:10:00,82.75,82.76,82.68,82.72,46900.0,57.8388,57.8458,57.7898,57.8178,46900.0
2010-12-23 13:20:00,82.72,82.77,82.6,82.7,103100.0,57.8178,57.8528,57.7339,57.8038,103100.0
2010-12-23 13:30:00,82.68,82.84,82.68,82.84,53900.0,57.7898,57.9017,57.7898,57.9017,53900.0
2010-12-23 13:40:00,82.84,82.87,82.69,82.78,56300.0,57.9017,57.9226,57.7968,57.8597,56300.0
2010-12-23 13:50:00,82.77,82.82,82.72,82.74,44200.0,57.8528,57.8877,57.8178,57.8318,44200.0
2010-12-23 14:00:00,82.74,82.79,82.62,82.69,48900.0,57.8318,57.8667,57.7479,57.7968,48900.0
2010-12-23 14:10:00,82.69,82.69,82.51,82.51,50200.0,57.7968,57.7968,57.671,57.671,50200.0
2010-12-23 14:20:00,82.52,82.52,82.27,82.3,100000.0,57.678,57.678,57.5033,57.5242,100000.0
2010-12-23 14:30:00,82.31,82.46,82.26,82.45,82700.0,57.5312,57.6361,57.4963,57.6291,82700.0
2010-12-23 14:40:00,82.45,82.52,82.35,82.36,99500.0,57.6291,57.678,57.5592,57.5662,99500.0
2010-12-23 14:50:00,82.36,82.44,82.3,82.41,60000.0,57.5662,57.6221,57.5242,57.6011,60000.0
2010-12-23 15:00:00,82.38,82.52,82.38,82.48,54400.0,57.5802,57.678,57.5802,57.6501,54400.0
2010-12-23 15:10:00,82.48,82.55,82.45,82.53,38100.0,57.6501,57.699,57.6291,57.685,38100.0
2010-12-23 15:20:00,82.52,82.62,82.45,82.6,61700.0,57.678,57.7479,57.6291,57.7339,61700.0
2010-12-23 15:30:00,82.6,82.61,82.51,82.56,72700.0,57.7339,57.7409,57.671,57.706,72700.0
2010-12-23 15:40:00,82.55,82.63,82.46,82.56,111200.0,57.699,57.7549,57.6361,57.706,111200.0
2010-12-23 15:50:00,82.56,82.62,82.5,82.56,258800.0,57.706,57.7479,57.664,57.706,258800.0
2010-12-27 09:30:00,81.85,82.43,81.78,82.07,142100.0,57.2097,57.6151,57.1608,57.3635,142100.0
2010-12-27 09:40:00,82.08,82.15,81.95,81.97,102100.0,57.3705,57.4194,57.2796,57.2936,102100.0
2010-12-27 09:50:00,81.97,82.43,81.96,82.39,73600.0,57.2936,57.6151,57.2866,57.5871,73600.0
2010-12-27 10:00:00,82.39,82.5,82.17,82.27,71200.0,57.5871,57.664,57.4334,57.5033,71200.0
2010-12-27 10:10:00,82.26,82.5,82.26,82.34,42200.0,57.4963,57.664,57.4963,57.5522,42200.0
2010-12-27 10:20:00,82.37,82.42,82.19,82.19,67300.0,57.5732,57.6081,57.4474,57.4474,67300.0
2010-12-27 10:30:00,82.2,82.24,82.03,82.07,98200.0,57.4543,57.4823,57.3355,57.3635,98200.0
2010-12-27 10:40:00,82.07,82.19,82.02,82.13,54500.0,57.3635,57.4474,57.3285,57.4054,54500.0
2010-12-27 10:50:00,82.13,82.19,82.11,82.16,30400.0,57.4054,57.4474,57.3914,57.4264,30400.0
2010-12-27 11:00:00,82.16,82.2,81.87,81.87,67500.0,57.4264,57.4543,57.2237,57.2237,67500.0
2010-12-27 11:10:00,81.87,82.08,81.86,82.0,53200.0,57.2237,57.3705,57.2167,57.3146,53200.0
2010-12-27 11:20:00,82.01,82.1,81.9,81.92,48700.0,57.3215,57.3845,57.2447,57.2586,48700.0
2010-12-27 11:30:00,81.92,81.94,81.72,81.82,94700.0,57.2586,57.2726,57.1188,57.1887,94700.0
2010-12-27 11:40:00,81.81,81.88,81.75,81.81,38300.0,57.1818,57.2307,57.1398,57.1818,38300.0
2010-12-27 11:50:00,81.81,81.96,81.79,81.94,28200.0,57.1818,57.2866,57.1678,57.2726,28200.0
2010-12-27 12:00:00,81.93,81.96,81.75,81.88,66500.0,57.2656,57.2866,57.1398,57.2307,66500.0
2010-12-27 12:10:00,81.87,81.9,81.77,81.79,64400.0,57.2237,57.2447,57.1538,57.1678,64400.0
2010-12-27 12:20:00,81.78,81.85,81.7,81.71,59300.0,57.1608,57.2097,57.1049,57.1119,59300.0
2010-12-27 12:30:00,81.7,81.96,81.7,81.83,61100.0,57.1049,57.2866,57.1049,57.1957,61100.0
2010-12-27 12:40:00,81.83,81.85,81.75,81.84,40200.0,57.1957,57.2097,57.1398,57.2027,40200.0
2010-12-27 12:50:00,81.84,81.89,81.79,81.85,34600.0,57.2027,57.2377,57.1678,57.2097,34600.0
2010-12-27 13:00:00,81.85,81.98,81.83,81.89,50900.0,57.2097,57.3006,57.1957,57.2377,50900.0
2010-12-27 13:10:00,81.89,82.11,81.87,82.06,39900.0,57.2377,57.3914,57.2237,57.3565,39900.0
2010-12-27 13:20:00,82.07,82.13,81.96,81.97,55400.0,57.3635,57.4054,57.2866,57.2936,55400.0
2010-12-27 13:30:00,81.97,81.98,81.9,81.94,48000.0,57.2936,57.3006,57.2447,57.2726,48000.0
2010-12-27 13:40:00,81.95,82.06,81.91,82.05,44200.0,57.2796,57.3565,57.2516,57.3495,44200.0
2010-12-27 13:50:00,82.05,82.2,82.02,82.19,39300.0,57.3495,57.4543,57.3285,57.4474,39300.0
2010-12-27 14:00:00,82.19,82.3,82.14,82.29,79200.0,57.4474,57.5242,57.4124,57.5173,79200.0
2010-12-27 14:10:00,82.28,82.43,82.27,82.42,86800.0,57.5103,57.6151,57.5033,57.6081,86800.0
2010-12-27 14:20:00,82.42,82.42,82.37,82.39,50000.0,57.6081,57.6081,57.5732,57.5871,50000.0
2010-12-27 14:30:00,82.39,82.44,82.37,82.39,53300.0,57.5871,57.6221,57.5732,57.5871,53300.0
2010-12-27 14:40:00,82.39,82.62,82.39,82.58,133800.0,57.5871,57.7479,57.5871,57.7199,133800.0
2010-12-27 14:50:00,82.57,82.58,82.45,82.54,55500.0,57.713,57.7199,57.6291,57.692,55500.0
2010-12-27 15:00:00,82.53,82.6,82.42,82.53,97400.0,57.685,57.7339,57.6081,57.685,97400.0
2010-12-27 15:10:00,82.54,82.56,82.44,82.44,43700.0,57.692,57.706,57.6221,57.6221,43700.0
2010-12-27 15:20:00,82.44,82.52,82.42,82.46,60600.0,57.6221,57.678,57.6081,57.6361,60600.0
2010-12-27 15:30:00,82.45,82.55,82.42,82.49,64800.0,57.6291,57.699,57.6081,57.657,64800.0
2010-12-27 15:40:00,82.49,82.64,82.48,82.59,132900.0,57.657,57.7619,57.6501,57.7269,132900.0
2010-12-27 15:50:00,82.58,82.61,82.42,82.44,182300.0,57.7199,57.7409,57.6081,57.6221,182300.0
2010-12-28 09:30:00,82.18,82.54,82.18,82.37,243500.0,57.4404,57.692,57.4404,57.5732,243500.0
2010-12-28 09:40:00,82.36,82.72,82.34,82.71,92600.0,57.5662,57.8178,57.5522,57.8108,92600.0
2010-12-28 09:50:00,82.71,82.72,82.53,82.6,61700.0,57.8108,57.8178,57.685,57.7339,61700.0
2010-12-28 10:00:00,82.63,82.85,82.53,82.67,79500.0,57.7549,57.9087,57.685,57.7829,79500.0
2010-12-28 10:10:00,82.64,82.78,82.5,82.77,78900.0,57.7619,57.8597,57.664,57.8528,78900.0
2010-12-28 10:20:00,82.77,82.92,82.76,82.87,91300.0,57.8528,57.9576,57.8458,57.9226,91300.0
2010-12-28 10:30:00,82.87,82.94,82.85,82.91,78900.0,57.9226,57.9716,57.9087,57.9506,78900.0
2010-12-28 10:40:00,82.91,82.93,82.81,82.84,61100.0,57.9506,57.9646,57.8807,57.9017,61100.0
2010-12-28 10:50:00,82.84,82.89,82.76,82.76,49600.0,57.9017,57.9366,57.8458,57.8458,49600.0
2010-12-28 11:00:00,82.75,82.82,82.63,82.72,69000.0,57.8388,57.8877,57.7549,57.8178,69000.0
2010-12-28 11:10:00,82.71,82.74,82.57,82.62,40700.0,57.8108,57.8318,57.713,57.7479,40700.0
2010-12-28 11:20:00,82.62,82.64,82.51,82.52,51400.0,57.7479,57.7619,57.671,57.678,51400.0
2010-12-28 11:30:00,82.51,82.66,82.47,82.6,63400.0,57.671,57.7759,57.6431,57.7339,63400.0
2010-12-28 11:40:00,82.59,82.62,82.48,82.5,34200.0,57.7269,57.7479,57.6501,57.664,34200.0
2010-12-28 11:50:00,82.5,82.6,82.45,82.54,30300.0,57.664,57.7339,57.6291,57.692,30300.0
2010-12-28 12:00:00,82.53,82.6,82.47,82.55,60300.0,57.685,57.7339,57.6431,57.699,60300.0
2010-12-28 12:10:00,82.55,82.64,82.49,82.56,32500.0,57.699,57.7619,57.657,57.706,32500.0
2010-12-28 12:20:00,82.56,82.61,82.51,82.57,35200.0,57.706,57.7409,57.671,57.713,35200.0
2010-12-28 12:30:00,82.58,82.63,82.53,82.63,43800.0,57.7199,57.7549,57.685,57.7549,43800.0
2010-12-28 12:40:00,82.63,82.64,82.51,82.63,30900.0,57.7549,57.7619,57.671,57.7549,30900.0
2010-12-28 12:50:00,82.65,82.66,82.57,82.64,30400.0,57.7689,57.7759,57.713,57.7619,30400.0
2010-12-28 13:00:00,82.66,82.68,82.56,82.56,43900.0,57.7759,57.7898,57.706,57.706,43900.0
2010-12-28 13:10:00,82.57,82.64,82.53,82.64,30600.0,57.713,57.7619,57.685,57.7619,30600.0
2010-12-28 13:20:00,82.63,82.63,82.56,82.58,29400.0,57.7549,57.7549,57.706,57.7199,29400.0
2010-12-28 13:30:00,82.59,82.61,82.52,82.53,29500.0,57.7269,57.7409,57.678,57.685,29500.0
2010-12-28 13:40:00,82.53,82.58,82.48,82.51,30800.0,57.685,57.7199,57.6501,57.671,30800.0
2010-12-28 13:50:00,82.51,82.52,82.45,82.5,28700.0,57.671,57.678,57.6291,57.664,28700.0
2010-12-28 14:00:00,82.49,82.52,82.47,82.49,30500.0,57.657,57.678,57.6431,57.657,30500.0
2010-12-28 14:10:00,82.48,82.51,82.45,82.5,42800.0,57.6501,57.671,57.6291,57.664,42800.0
2010-12-28 14:20:00,82.49,82.59,82.47,82.47,52700.0,57.657,57.7269,57.6431,57.6431,52700.0
2010-12-28 14:30:00,82.46,82.52,82.42,82.46,36400.0,57.6361,57.678,57.6081,57.6361,36400.0
2010-12-28 14:40:00,82.45,82.5,82.4,82.5,41600.0,57.6291,57.664,57.5941,57.664,41600.0
2010-12-28 14:50:00,82.5,82.54,82.46,82.5,41900.0,57.664,57.692,57.6361,57.664,41900.0
2010-12-28 15:00:00,82.5,82.53,82.48,82.5,53800.0,57.664,57.685,57.6501,57.664,53800.0
2010-12-28 15:10:00,82.51,82.52,82.44,82.49,41100.0,57.671,57.678,57.6221,57.657,41100.0
2010-12-28 15:20:00,82.48,82.51,82.43,82.44,77400.0,57.6501,57.671,57.6151,57.6221,77400.0
2010-12-28 15:30:00,82.45,82.47,82.35,82.42,98100.0,57.6291,57.6431,57.5592,57.6081,98100.0
2010-12-28 15:40:00,82.42,82.45,82.3,82.32,109700.0,57.6081,57.6291,57.5242,57.5382,109700.0
2010-12-28 15:50:00,82.31,82.32,82.19,82.23,255400.0,57.5312,57.5382,57.4474,57.4753,255400.0
2010-12-29 09:30:00,82.27,82.8,82.27,82.76,164200.0,57.5033,57.8737,57.5033,57.8458,164200.0
2010-12-29 09:40:00,82.75,82.79,82.54,82.79,102300.0,57.8388,57.8667,57.692,57.8667,102300.0
2010-12-29 09:50:00,82.79,82.84,82.69,82.7,69100.0,57.8667,57.9017,57.7968,57.8038,69100.0
2010-12-29 10:00:00,82.7,82.77,82.69,82.77,70900.0,57.8038,57.8528,57.7968,57.8528,70900.0
2010-12-29 10:10:00,82.76,82.93,82.73,82.92,113200.0,57.8458,57.9646,57.8248,57.9576,113200.0
2010-12-29 10:20:00,82.92,83.28,82.92,83.28,180600.0,57.9576,58.2092,57.9576,58.2092,180600.0
2010-12-29 10:30:00,83.27,83.65,83.21,83.65,196500.0,58.2022,58.4678,58.1603,58.4678,196500.0
2010-12-29 10:40:00,83.66,83.8,83.59,83.74,188100.0,58.4748,58.5727,58.4259,58.5307,188100.0
2010-12-29 10:50:00,83.73,83.75,83.55,83.66,86000.0,58.5238,58.5377,58.3979,58.4748,86000.0
2010-12-29 11:00:00,83.65,83.72,83.5,83.54,89200.0,58.4678,58.5168,58.363,58.3909,89200.0
2010-12-29 11:10:00,83.54,83.62,83.48,83.61,75900.0,58.3909,58.4469,58.349,58.4399,75900.0
2010-12-29 11:20:00,83.6,83.67,83.57,83.61,56400.0,58.4329,58.4818,58.4119,58.4399,56400.0
2010-12-29 11:30:00,83.61,83.62,83.49,83.53,77100.0,58.4399,58.4469,58.356,58.384,77100.0
2010-12-29 11:40:00,83.52,83.69,83.52,83.69,98800.0,58.377,58.4958,58.377,58.4958,98800.0
2010-12-29 11:50:00,83.69,83.72,83.6,83.61,85700.0,58.4958,58.5168,58.4329,58.4399,85700.0
2010-12-29 12:00:00,83.61,83.78,83.61,83.76,77300.0,58.4399,58.5587,58.4399,58.5447,77300.0
2010-12-29 12:10:00,83.76,83.85,83.69,83.85,65900.0,58.5447,58.6076,58.4958,58.6076,65900.0
2010-12-29 12:20:00,83.85,83.89,83.8,83.85,64200.0,58.6076,58.6356,58.5727,58.6076,64200.0
2010-12-29 12:30:00,83.86,83.94,83.8,83.81,71700.0,58.6146,58.6705,58.5727,58.5797,71700.0
2010-12-29 12:40:00,83.81,83.88,83.8,83.85,37500.0,58.5797,58.6286,58.5727,58.6076,37500.0
2010-12-29 12:50:00,83.87,83.93,83.84,83.89,64400.0,58.6216,58.6635,58.6006,58.6356,64400.0
2010-12-29 13:00:00,83.89,83.93,83.78,83.82,70500.0,58.6356,58.6635,58.5587,58.5867,70500.0
2010-12-29 13:10:00,83.82,83.87,83.81,83.86,59200.0,58.5867,58.6216,58.5797,58.6146,59200.0
2010-12-29 13:20:00,83.85,83.88,83.8,83.87,47300.0,58.6076,58.6286,58.5727,58.6216,47300.0
2010-12-29 13:30:00,83.88,83.93,83.85,83.92,42900.0,58.6286,58.6635,58.6076,58.6566,42900.0
2010-12-29 13:40:00,83.91,83.99,83.89,83.98,82700.0,58.6496,58.7055,58.6356,58.6985,82700.0
2010-12-29 13:50:00,83.99,84.0,83.96,83.99,119100.0,58.7055,58.7125,58.6845,58.7055,119100.0
2010-12-29 14:00:00,83.99,84.0,83.96,83.98,65500.0,58.7055,58.7125,58.6845,58.6985,65500.0
2010-12-29 14:10:00,83.98,84.0,83.9,83.98,94700.0,58.6985,58.7125,58.6426,58.6985,94700.0
2010-12-29 14:20:00,83.99,83.99,83.86,83.95,97500.0,58.7055,58.7055,58.6146,58.6775,97500.0
2010-12-29 14:30:00,83.96,84.0,83.89,83.9,85300.0,58.6845,58.7125,58.6356,58.6426,85300.0
2010-12-29 14:40:00,83.9,83.92,83.77,83.89,90200.0,58.6426,58.6566,58.5517,58.6356,90200.0
2010-12-29 14:50:00,83.88,83.93,83.82,83.9,57000.0,58.6286,58.6635,58.5867,58.6426,57000.0
2010-12-29 15:00:00,83.9,83.93,83.77,83.79,96800.0,58.6426,58.6635,58.5517,58.5657,96800.0
2010-12-29 15:10:00,83.78,83.87,83.76,83.85,100000.0,58.5587,58.6216,58.5447,58.6076,100000.0
2010-12-29 15:20:00,83.86,83.9,83.81,83.85,82100.0,58.6146,58.6426,58.5797,58.6076,82100.0
2010-12-29 15:30:00,83.86,83.91,83.77,83.81,101500.0,58.6146,58.6496,58.5517,58.5797,101500.0
2010-12-29 15:40:00,83.81,83.85,83.63,83.77,216100.0,58.5797,58.6076,58.4539,58.5517,216100.0
2010-12-29 15:50:00,83.76,83.84,83.62,83.66,252300.0,58.5447,58.6006,58.4469,58.4748,252300.0
2010-12-30 09:30:00,83.71,84.0,83.63,83.89,188100.0,58.5098,58.7125,58.4539,58.6356,188100.0
2010-12-30 09:40:00,83.89,83.99,83.65,83.83,107800.0,58.6356,58.7055,58.4678,58.5936,107800.0
2010-12-30 09:50:00,83.84,83.89,83.43,83.44,116600.0,58.6006,58.6356,58.3141,58.3211,116600.0
2010-12-30 10:00:00,83.44,83.64,83.34,83.46,95700.0,58.3211,58.4608,58.2512,58.335,95700.0
2010-12-30 10:10:00,83.46,83.6,83.33,83.52,95400.0,58.335,58.4329,58.2442,58.377,95400.0
2010-12-30 10:20:00,83.53,83.57,83.33,83.47,67300.0,58.384,58.4119,58.2442,58.342,67300.0
2010-12-30 10:30:00,83.46,83.69,83.41,83.68,101000.0,58.335,58.4958,58.3001,58.4888,101000.0
2010-12-30 10:40:00,83.68,83.72,83.31,83.31,91400.0,58.4888,58.5168,58.2302,58.2302,91400.0
2010-12-30 10:50:00,83.31,83.42,83.22,83.26,65900.0,58.2302,58.3071,58.1673,58.1952,65900.0
2010-12-30 11:00:00,83.28,83.42,83.2,83.25,52900.0,58.2092,58.3071,58.1533,58.1883,52900.0
2010-12-30 11:10:00,83.25,83.3,83.05,83.12,82100.0,58.1883,58.2232,58.0485,58.0974,82100.0
2010-12-30 11:20:00,83.13,83.15,82.87,82.99,89300.0,58.1044,58.1184,57.9226,58.0065,89300.0
2010-12-30 11:30:00,83.0,83.19,82.97,83.0,73800.0,58.0135,58.1463,57.9925,58.0135,73800.0
2010-12-30 11:40:00,83.01,83.03,82.87,82.87,59100.0,58.0205,58.0345,57.9226,57.9226,59100.0
2010-12-30 11:50:00,82.85,83.0,82.83,82.9,87000.0,57.9087,58.0135,57.8947,57.9436,87000.0
2010-12-30 12:00:00,82.91,83.07,82.86,83.07,68000.0,57.9506,58.0624,57.9157,58.0624,68000.0
2010-12-30 12:10:00,83.09,83.11,82.91,82.96,46100.0,58.0764,58.0904,57.9506,57.9856,46100.0
2010-12-30 12:20:00,82.95,83.0,82.9,82.92,47700.0,57.9786,58.0135,57.9436,57.9576,47700.0
2010-12-30 12:30:00,82.91,83.0,82.85,82.98,52200.0,57.9506,58.0135,57.9087,57.9995,52200.0
2010-12-30 12:40:00,82.98,83.07,82.9,83.06,44700.0,57.9995,58.0624,57.9436,58.0554,44700.0
2010-12-30 12:50:00,83.07,83.1,82.96,82.99,75400.0,58.0624,58.0834,57.9856,58.0065,75400.0
2010-12-30 13:00:00,83.0,83.02,82.9,82.9,44600.0,58.0135,58.0275,57.9436,57.9436,44600.0
2010-12-30 13:10:00,82.9,83.02,82.86,83.02,42300.0,57.9436,58.0275,57.9157,58.0275,42300.0
2010-12-30 13:20:00,83.02,83.09,83.0,83.02,55600.0,58.0275,58.0764,58.0135,58.0275,55600.0
2010-12-30 13:30:00,83.03,83.05,82.95,83.02,52700.0,58.0345,58.0485,57.9786,58.0275,52700.0
2010-12-30 13:40:00,83.01,83.07,82.98,83.03,46700.0,58.0205,58.0624,57.9995,58.0345,46700.0
2010-12-30 13:50:00,83.03,83.13,82.96,83.13,44000.0,58.0345,58.1044,57.9856,58.1044,44000.0
2010-12-30 14:00:00,83.15,83.29,83.08,83.24,50000.0,58.1184,58.2162,58.0694,58.1813,50000.0
2010-12-30 14:10:00,83.25,83.32,83.15,83.3,51800.0,58.1883,58.2372,58.1184,58.2232,51800.0
2010-12-30 14:20:00,83.3,83.47,83.3,83.41,84600.0,58.2232,58.342,58.2232,58.3001,84600.0
2010-12-30 14:30:00,83.41,83.48,83.37,83.46,45000.0,58.3001,58.349,58.2721,58.335,45000.0
2010-12-30 14:40:00,83.47,83.48,83.24,83.25,62700.0,58.342,58.349,58.1813,58.1883,62700.0
2010-12-30 14:50:00,83.25,83.31,83.18,83.23,62500.0,58.1883,58.2302,58.1393,58.1743,62500.0
2010-12-30 15:00:00,83.22,83.36,83.2,83.33,71000.0,58.1673,58.2651,58.1533,58.2442,71000.0
2010-12-30 15:10:00,83.35,83.38,83.26,83.3,70000.0,58.2581,58.2791,58.1952,58.2232,70000.0
2010-12-30 15:20:00,83.29,83.47,83.24,83.47,94200.0,58.2162,58.342,58.1813,58.342,94200.0
2010-12-30 15:30:00,83.47,83.48,83.36,83.43,108600.0,58.342,58.349,58.2651,58.3141,108600.0
2010-12-30 15:40:00,83.43,83.44,83.28,83.35,109300.0,58.3141,58.3211,58.2092,58.2581,109300.0
2010-12-30 15:50:00,83.36,83.44,83.25,83.41,225500.0,58.2651,58.3211,58.1883,58.3001,225500.0
2010-12-31 09:30:00,83.32,83.45,83.06,83.38,78500.0,58.2372,58.328,58.0554,58.2791,78500.0
2010-12-31 09:40:00,83.38,83.42,83.0,83.26,61600.0,58.2791,58.3071,58.0135,58.1952,61600.0
2010-12-31 09:50:00,83.26,83.31,83.12,83.15,57200.0,58.1952,58.2302,58.0974,58.1184,57200.0
2010-12-31 10:00:00,83.16,83.29,83.03,83.1,66300.0,58.1253,58.2162,58.0345,58.0834,66300.0
2010-12-31 10:10:00,83.12,83.3,83.1,83.18,32800.0,58.0974,58.2232,58.0834,58.1393,32800.0
2010-12-31 10:20:00,83.19,83.3,83.1,83.13,42400.0,58.1463,58.2232,58.0834,58.1044,42400.0
2010-12-31 10:30:00,83.1,83.41,83.1,83.4,54200.0,58.0834,58.3001,58.0834,58.2931,54200.0
2010-12-31 10:40:00,83.4,83.6,83.4,83.57,43400.0,58.2931,58.4329,58.2931,58.4119,43400.0
2010-12-31 10:50:00,83.58,83.68,83.49,83.68,32500.0,58.4189,58.4888,58.356,58.4888,32500.0
2010-12-31 11:00:00,83.66,83.69,83.51,83.59,54000.0,58.4748,58.4958,58.37,58.4259,54000.0
2010-12-31 11:10:00,83.6,83.67,83.49,83.66,73700.0,58.4329,58.4818,58.356,58.4748,73700.0
2010-12-31 11:20:00,83.66,83.77,83.62,83.77,42100.0,58.4748,58.5517,58.4469,58.5517,42100.0
2010-12-31 11:30:00,83.75,83.8,83.53,83.53,32600.0,58.5377,58.5727,58.384,58.384,32600.0
2010-12-31 11:40:00,83.54,83.66,83.36,83.63,73400.0,58.3909,58.4748,58.2651,58.4539,73400.0
2010-12-31 11:50:00,83.64,83.65,83.35,83.35,55600.0,58.4608,58.4678,58.2581,58.2581,55600.0
2010-12-31 12:00:00,83.35,83.48,83.33,83.4,38500.0,58.2581,58.349,58.2442,58.2931,38500.0
2010-12-31 12:10:00,83.4,83.43,83.34,83.4,39400.0,58.2931,58.3141,58.2512,58.2931,39400.0
2010-12-31 12:20:00,83.37,83.53,83.33,83.51,28300.0,58.2721,58.384,58.2442,58.37,28300.0
2010-12-31 12:30:00,83.52,83.56,83.44,83.46,24800.0,58.377,58.4049,58.3211,58.335,24800.0
2010-12-31 12:40:00,83.47,83.49,83.26,83.37,38300.0,58.342,58.356,58.1952,58.2721,38300.0
2010-12-31 12:50:00,83.38,83.46,83.33,83.43,43300.0,58.2791,58.335,58.2442,58.3141,43300.0
2010-12-31 13:00:00,83.43,83.5,83.35,83.44,46300.0,58.3141,58.363,58.2581,58.3211,46300.0
2010-12-31 13:10:00,83.43,83.46,83.33,83.43,43800.0,58.3141,58.335,58.2442,58.3141,43800.0
2010-12-31 13:20:00,83.42,83.44,83.37,83.43,32900.0,58.3071,58.3211,58.2721,58.3141,32900.0
2010-12-31 13:30:00,83.43,83.45,83.38,83.44,40000.0,58.3141,58.328,58.2791,58.3211,40000.0
2010-12-31 13:40:00,83.44,83.46,83.35,83.36,98200.0,58.3211,58.335,58.2581,58.2651,98200.0
2010-12-31 13:50:00,83.36,83.51,83.36,83.48,49700.0,58.2651,58.37,58.2651,58.349,49700.0
2010-12-31 14:00:00,83.49,83.55,83.42,83.52,78700.0,58.356,58.3979,58.3071,58.377,78700.0
2010-12-31 14:10:00,83.51,83.53,83.48,83.51,36700.0,58.37,58.384,58.349,58.37,36700.0
2010-12-31 14:20:00,83.51,83.65,83.51,83.57,62700.0,58.37,58.4678,58.37,58.4119,62700.0
2010-12-31 14:30:00,83.57,83.58,83.53,83.56,83000.0,58.4119,58.4189,58.384,58.4049,83000.0
2010-12-31 14:40:00,83.56,83.66,83.56,83.61,44700.0,58.4049,58.4748,58.4049,58.4399,44700.0
2010-12-31 14:50:00,83.62,83.62,83.53,83.56,50500.0,58.4469,58.4469,58.384,58.4049,50500.0
2010-12-31 15:00:00,83.56,83.64,83.55,83.64,31700.0,58.4049,58.4608,58.3979,58.4608,31700.0
2010-12-31 15:10:00,83.63,83.67,83.54,83.66,43800.0,58.4539,58.4818,58.3909,58.4748,43800.0
2010-12-31 15:20:00,83.67,83.7,83.63,83.68,50400.0,58.4818,58.5028,58.4539,58.4888,50400.0
2010-12-31 15:30:00,83.68,83.77,83.68,83.73,64200.0,58.4888,58.5517,58.4888,58.5238,64200.0
2010-12-31 15:40:00,83.73,83.82,83.5,83.51,189300.0,58.5238,58.5867,58.363,58.37,189300.0
2010-12-31 15:50:00,83.51,83.56,83.42,83.56,433200.0,58.37,58.4049,58.3071,58.4049,433200.0
2011-01-03 09:30:00,84.01,84.29,83.5,83.54,303400.0,58.7195,58.9152,58.363,58.3909,303400.0
2011-01-03 09:40:00,83.56,84.02,83.37,83.99,201500.0,58.4049,58.7264,58.2721,58.7055,201500.0
2011-01-03 09:50:00,84.0,84.07,83.77,83.95,122700.0,58.7125,58.7614,58.5517,58.6775,122700.0
2011-01-03 10:00:00,83.97,84.01,83.65,83.82,101500.0,58.6915,58.7195,58.4678,58.5867,101500.0
2011-01-03 10:10:00,83.82,84.26,83.81,84.14,226500.0,58.5867,58.8942,58.5797,58.8103,226500.0
2011-01-03 10:20:00,84.12,84.14,83.83,83.85,140500.0,58.7963,58.8103,58.5936,58.6076,140500.0
2011-01-03 10:30:00,83.87,83.95,83.73,83.92,106800.0,58.6216,58.6775,58.5238,58.6566,106800.0
2011-01-03 10:40:00,83.94,84.19,83.93,84.16,136000.0,58.6705,58.8453,58.6635,58.8243,136000.0
2011-01-03 10:50:00,84.14,84.29,84.07,84.26,98400.0,58.8103,58.9152,58.7614,58.8942,98400.0
2011-01-03 11:00:00,84.27,84.46,84.27,84.41,116700.0,58.9012,59.034,58.9012,58.999,116700.0
2011-01-03 11:10:00,84.4,84.5,84.37,84.47,71100.0,58.9921,59.0619,58.9711,59.041,71100.0
2011-01-03 11:20:00,84.48,84.55,84.3,84.41,125200.0,59.048,59.0969,58.9222,58.999,125200.0
2011-01-03 11:30:00,84.41,84.54,84.35,84.46,63200.0,58.999,59.0899,58.9571,59.034,63200.0
2011-01-03 11:40:00,84.43,84.43,84.22,84.24,67200.0,59.013,59.013,58.8662,58.8802,67200.0
2011-01-03 11:50:00,84.25,84.35,84.16,84.35,55200.0,58.8872,58.9571,58.8243,58.9571,55200.0
2011-01-03 12:00:00,84.34,84.43,84.27,84.41,58400.0,58.9501,59.013,58.9012,58.999,58400.0
2011-01-03 12:10:00,84.43,84.48,84.37,84.43,46200.0,59.013,59.048,58.9711,59.013,46200.0
2011-01-03 12:20:00,84.43,84.48,84.26,84.26,52200.0,59.013,59.048,58.8942,58.8942,52200.0
2011-01-03 12:30:00,84.26,84.32,84.04,84.05,68500.0,58.8942,58.9361,58.7404,58.7474,68500.0
2011-01-03 12:40:00,84.04,84.25,84.04,84.13,40000.0,58.7404,58.8872,58.7404,58.8033,40000.0
2011-01-03 12:50:00,84.14,84.3,84.12,84.24,61700.0,58.8103,58.9222,58.7963,58.8802,61700.0
2011-01-03 13:00:00,84.25,84.36,84.15,84.16,57500.0,58.8872,58.9641,58.8173,58.8243,57500.0
2011-01-03 13:10:00,84.17,84.3,84.16,84.21,64700.0,58.8313,58.9222,58.8243,58.8593,64700.0
2011-01-03 13:20:00,84.2,84.22,84.13,84.21,36200.0,58.8523,58.8662,58.8033,58.8593,36200.0
2011-01-03 13:30:00,84.21,84.22,84.06,84.18,59500.0,58.8593,58.8662,58.7544,58.8383,59500.0
2011-01-03 13:40:00,84.18,84.31,84.16,84.17,76200.0,58.8383,58.9291,58.8243,58.8313,76200.0
2011-01-03 13:50:00,84.18,84.23,84.12,84.18,77800.0,58.8383,58.8732,58.7963,58.8383,77800.0
2011-01-03 14:00:00,84.19,84.29,84.16,84.16,63500.0,58.8453,58.9152,58.8243,58.8243,63500.0
2011-01-03 14:10:00,84.16,84.2,84.0,84.15,169400.0,58.8243,58.8523,58.7125,58.8173,169400.0
2011-01-03 14:20:00,84.17,84.18,83.93,83.97,103200.0,58.8313,58.8383,58.6635,58.6915,103200.0
2011-01-03 14:30:00,83.97,83.98,83.8,83.84,127700.0,58.6915,58.6985,58.5727,58.6006,127700.0
2011-01-03 14:40:00,83.83,84.01,83.8,83.92,118400.0,58.5936,58.7195,58.5727,58.6566,118400.0
2011-01-03 14:50:00,83.93,83.95,83.85,83.86,98800.0,58.6635,58.6775,58.6076,58.6146,98800.0
2011-01-03 15:00:00,83.86,83.9,83.44,83.5,302600.0,58.6146,58.6426,58.3211,58.363,302600.0
2011-01-03 15:10:00,83.51,83.65,83.5,83.55,180500.0,58.37,58.4678,58.363,58.3979,180500.0
2011-01-03 15:20:00,83.55,83.64,83.51,83.62,97300.0,58.3979,58.4608,58.37,58.4469,97300.0
2011-01-03 15:30:00,83.62,83.79,83.6,83.63,130800.0,58.4469,58.5657,58.4329,58.4539,130800.0
2011-01-03 15:40:00,83.64,83.83,83.63,83.79,191700.0,58.4608,58.5936,58.4539,58.5657,191700.0
2011-01-03 15:50:00,83.8,83.9,83.6,83.6,417300.0,58.5727,58.6426,58.4329,58.4329,417300.0
2011-01-04 09:30:00,83.81,84.23,83.07,83.67,333000.0,58.5797,58.8732,58.0624,58.4818,333000.0
2011-01-04 09:40:00,83.67,83.88,83.5,83.67,160600.0,58.4818,58.6286,58.363,58.4818,160600.0
2011-01-04 09:50:00,83.67,83.68,83.25,83.34,117700.0,58.4818,58.4888,58.1883,58.2512,117700.0
2011-01-04 10:00:00,83.36,83.68,83.36,83.36,139300.0,58.2651,58.4888,58.2651,58.2651,139300.0
2011-01-04 10:10:00,83.39,83.5,83.04,83.17,195100.0,58.2861,58.363,58.0415,58.1323,195100.0
2011-01-04 10:20:00,83.16,83.2,82.93,83.06,158300.0,58.1253,58.1533,57.9646,58.0554,158300.0
2011-01-04 10:30:00,83.06,83.13,82.7,82.77,222400.0,58.0554,58.1044,57.8038,57.8528,222400.0
2011-01-04 10:40:00,82.77,82.78,82.06,82.13,366700.0,57.8528,57.8597,57.3565,57.4054,366700.0
2011-01-04 10:50:00,82.14,82.41,82.12,82.18,205800.0,57.4124,57.6011,57.3984,57.4404,205800.0
2011-01-04 11:00:00,82.2,82.3,81.91,81.94,265800.0,57.4543,57.5242,57.2516,57.2726,265800.0
2011-01-04 11:10:00,81.93,82.17,81.91,81.97,199100.0,57.2656,57.4334,57.2516,57.2936,199100.0
2011-01-04 11:20:00,81.96,82.11,81.9,81.9,215400.0,57.2866,57.3914,57.2447,57.2447,215400.0
2011-01-04 11:30:00,81.9,81.99,81.85,81.97,177300.0,57.2447,57.3076,57.2097,57.2936,177300.0
2011-01-04 11:40:00,81.97,82.01,81.9,81.92,124300.0,57.2936,57.3215,57.2447,57.2586,124300.0
2011-01-04 11:50:00,81.91,81.93,81.75,81.75,130400.0,57.2516,57.2656,57.1398,57.1398,130400.0
2011-01-04 12:00:00,81.76,81.8,81.52,81.53,257000.0,57.1468,57.1748,56.9791,56.986,257000.0
2011-01-04 12:10:00,81.53,81.59,81.5,81.51,182900.0,56.986,57.028,56.9651,56.9721,182900.0
2011-01-04 12:20:00,81.52,81.58,81.23,81.25,195700.0,56.9791,57.021,56.7764,56.7903,195700.0
2011-01-04 12:30:00,81.23,81.29,81.17,81.18,214700.0,56.7764,56.8183,56.7344,56.7414,214700.0
2011-01-04 12:40:00,81.18,81.23,81.05,81.07,305700.0,56.7414,56.7764,56.6505,56.6645,305700.0
2011-01-04 12:50:00,81.07,81.18,80.65,80.97,311300.0,56.6645,56.7414,56.371,56.5946,311300.0
2011-01-04 13:00:00,80.98,81.21,80.96,81.13,178700.0,56.6016,56.7624,56.5876,56.7065,178700.0
2011-01-04 13:10:00,81.13,81.13,80.87,80.96,178500.0,56.7065,56.7065,56.5247,56.5876,178500.0
2011-01-04 13:20:00,80.96,80.97,80.82,80.97,118300.0,56.5876,56.5946,56.4898,56.5946,118300.0
2011-01-04 13:30:00,80.97,81.09,80.92,81.09,124000.0,56.5946,56.6785,56.5597,56.6785,124000.0
2011-01-04 13:40:00,81.07,81.14,80.99,81.13,101300.0,56.6645,56.7135,56.6086,56.7065,101300.0
2011-01-04 13:50:00,81.13,81.35,81.1,81.35,139300.0,56.7065,56.8602,56.6855,56.8602,139300.0
2011-01-04 14:00:00,81.35,81.53,81.25,81.37,229400.0,56.8602,56.986,56.7903,56.8742,229400.0
2011-01-04 14:10:00,81.37,81.56,81.35,81.55,124100.0,56.8742,57.007,56.8602,57.0,124100.0
2011-01-04 14:20:00,81.55,81.76,81.5,81.64,129000.0,57.0,57.1468,56.9651,57.0629,129000.0
2011-01-04 14:30:00,81.64,81.67,81.44,81.46,119600.0,57.0629,57.0839,56.9231,56.9371,119600.0
2011-01-04 14:40:00,81.46,81.64,81.46,81.63,93500.0,56.9371,57.0629,56.9371,57.0559,93500.0
2011-01-04 14:50:00,81.63,81.64,81.55,81.57,180300.0,57.0559,57.0629,57.0,57.014,180300.0
2011-01-04 15:00:00,81.57,81.67,81.55,81.58,134400.0,57.014,57.0839,57.0,57.021,134400.0
2011-01-04 15:10:00,81.59,81.62,81.32,81.35,197000.0,57.028,57.049,56.8393,56.8602,197000.0
2011-01-04 15:20:00,81.34,81.59,81.32,81.44,240800.0,56.8532,57.028,56.8393,56.9231,240800.0
2011-01-04 15:30:00,81.44,81.46,81.26,81.4,247200.0,56.9231,56.9371,56.7973,56.8952,247200.0
2011-01-04 15:40:00,81.4,81.64,81.38,81.54,391600.0,56.8952,57.0629,56.8812,56.993,391600.0
2011-01-04 15:50:00,81.55,81.62,81.51,81.6,438400.0,57.0,57.049,56.9721,57.035,438400.0
2011-01-05 09:30:00,80.76,81.31,80.6,80.94,421900.0,56.4478,56.8323,56.336,56.5737,421900.0
2011-01-05 09:40:00,80.94,81.2,80.75,80.88,341400.0,56.5737,56.7554,56.4409,56.5317,341400.0
2011-01-05 09:50:00,80.89,81.13,80.84,81.07,364000.0,56.5387,56.7065,56.5038,56.6645,364000.0
2011-01-05 10:00:00,81.07,81.26,80.8,81.17,362200.0,56.6645,56.7973,56.4758,56.7344,362200.0
2011-01-05 10:10:00,81.17,81.36,81.02,81.36,212600.0,56.7344,56.8672,56.6296,56.8672,212600.0
2011-01-05 10:20:00,81.36,81.64,81.34,81.47,169500.0,56.8672,57.0629,56.8532,56.9441,169500.0
2011-01-05 10:30:00,81.48,81.52,81.28,81.32,154400.0,56.9511,56.9791,56.8113,56.8393,154400.0
2011-01-05 10:40:00,81.32,81.86,81.32,81.81,227700.0,56.8393,57.2167,56.8393,57.1818,227700.0
2011-01-05 10:50:00,81.8,81.89,81.65,81.67,121700.0,57.1748,57.2377,57.0699,57.0839,121700.0
2011-01-05 11:00:00,81.66,81.74,81.52,81.7,105000.0,57.0769,57.1328,56.9791,57.1049,105000.0
2011-01-05 11:10:00,81.71,81.73,81.55,81.65,79700.0,57.1119,57.1258,57.0,57.0699,79700.0
2011-01-05 11:20:00,81.64,81.99,81.64,81.85,172700.0,57.0629,57.3076,57.0629,57.2097,172700.0
2011-01-05 11:30:00,81.85,82.17,81.85,82.12,140200.0,57.2097,57.4334,57.2097,57.3984,140200.0
2011-01-05 11:40:00,82.12,82.14,81.93,82.0,84400.0,57.3984,57.4124,57.2656,57.3146,84400.0
2011-01-05 11:50:00,81.99,82.09,81.93,81.94,83500.0,57.3076,57.3775,57.2656,57.2726,83500.0
2011-01-05 12:00:00,81.96,82.23,81.9,82.23,77800.0,57.2866,57.4753,57.2447,57.4753,77800.0
2011-01-05 12:10:00,82.23,82.24,82.02,82.11,68800.0,57.4753,57.4823,57.3285,57.3914,68800.0
2011-01-05 12:20:00,82.11,82.18,81.92,82.17,71600.0,57.3914,57.4404,57.2586,57.4334,71600.0
2011-01-05 12:30:00,82.18,82.33,82.18,82.29,95700.0,57.4404,57.5452,57.4404,57.5173,95700.0
2011-01-05 12:40:00,82.29,82.31,82.21,82.25,55700.0,57.5173,57.5312,57.4613,57.4893,55700.0
2011-01-05 12:50:00,82.25,82.46,82.19,82.41,82000.0,57.4893,57.6361,57.4474,57.6011,82000.0
2011-01-05 13:00:00,82.41,82.61,82.31,82.6,89600.0,57.6011,57.7409,57.5312,57.7339,89600.0
2011-01-05 13:10:00,82.6,82.69,82.44,82.5,106000.0,57.7339,57.7968,57.6221,57.664,106000.0
2011-01-05 13:20:00,82.5,82.56,82.43,82.45,73200.0,57.664,57.706,57.6151,57.6291,73200.0
2011-01-05 13:30:00,82.45,82.58,82.37,82.56,78100.0,57.6291,57.7199,57.5732,57.706,78100.0
2011-01-05 13:40:00,82.57,82.65,82.46,82.54,74500.0,57.713,57.7689,57.6361,57.692,74500.0
2011-01-05 13:50:00,82.53,82.66,82.47,82.64,52000.0,57.685,57.7759,57.6431,57.7619,52000.0
2011-01-05 14:00:00,82.62,82.7,82.55,82.65,145600.0,57.7479,57.8038,57.699,57.7689,145600.0
2011-01-05 14:10:00,82.65,82.67,82.45,82.5,87500.0,57.7689,57.7829,57.6291,57.664,87500.0
2011-01-05 14:20:00,82.51,82.6,82.43,82.46,74200.0,57.671,57.7339,57.6151,57.6361,74200.0
2011-01-05 14:30:00,82.46,82.46,82.17,82.25,113700.0,57.6361,57.6361,57.4334,57.4893,113700.0
2011-01-05 14:40:00,82.26,82.35,82.23,82.3,74900.0,57.4963,57.5592,57.4753,57.5242,74900.0
2011-01-05 14:50:00,82.3,82.3,82.22,82.26,63900.0,57.5242,57.5242,57.4683,57.4963,63900.0
2011-01-05 15:00:00,82.27,82.49,82.25,82.46,162300.0,57.5033,57.657,57.4893,57.6361,162300.0
2011-01-05 15:10:00,82.46,82.65,82.45,82.65,160700.0,57.6361,57.7689,57.6291,57.7689,160700.0
2011-01-05 15:20:00,82.65,82.66,82.41,82.42,163800.0,57.7689,57.7759,57.6011,57.6081,163800.0
2011-01-05 15:30:00,82.42,82.58,82.4,82.5,151000.0,57.6081,57.7199,57.5941,57.664,151000.0
2011-01-05 15:40:00,82.51,82.55,82.25,82.47,269400.0,57.671,57.699,57.4893,57.6431,269400.0
2011-01-05 15:50:00,82.47,82.58,82.47,82.57,327500.0,57.6431,57.7199,57.6431,57.713,327500.0
2011-01-06 09:30:00,82.6,82.68,81.65,81.79,265900.0,57.7339,57.7898,57.0699,57.1678,265900.0
2011-01-06 09:40:00,81.73,82.0,81.52,81.84,230100.0,57.1258,57.3146,56.9791,57.2027,230100.0
2011-01-06 09:50:00,81.85,81.86,81.52,81.56,141800.0,57.2097,57.2167,56.9791,57.007,141800.0
2011-01-06 10:00:00,81.56,81.64,81.27,81.3,185300.0,57.007,57.0629,56.8043,56.8253,185300.0
2011-01-06 10:10:00,81.3,81.5,81.2,81.46,142600.0,56.8253,56.9651,56.7554,56.9371,142600.0
2011-01-06 10:20:00,81.46,81.5,81.37,81.46,136100.0,56.9371,56.9651,56.8742,56.9371,136100.0
2011-01-06 10:30:00,81.47,81.66,81.43,81.65,239800.0,56.9441,57.0769,56.9161,57.0699,239800.0
2011-01-06 10:40:00,81.64,81.74,81.47,81.49,165300.0,57.0629,57.1328,56.9441,56.9581,165300.0
2011-01-06 10:50:00,81.49,81.69,81.43,81.52,188400.0,56.9581,57.0979,56.9161,56.9791,188400.0
2011-01-06 11:00:00,81.5,81.53,80.73,80.81,319100.0,56.9651,56.986,56.4269,56.4828,319100.0
2011-01-06 11:10:00,80.83,80.89,80.55,80.73,315700.0,56.4968,56.5387,56.3011,56.4269,315700.0
2011-01-06 11:20:00,80.75,80.98,80.73,80.86,146800.0,56.4409,56.6016,56.4269,56.5177,146800.0
2011-01-06 11:30:00,80.86,81.01,80.82,80.86,103200.0,56.5177,56.6226,56.4898,56.5177,103200.0
2011-01-06 11:40:00,80.86,80.96,80.77,80.94,78800.0,56.5177,56.5876,56.4548,56.5737,78800.0
2011-01-06 11:50:00,80.94,81.01,80.82,80.83,157700.0,56.5737,56.6226,56.4898,56.4968,157700.0
2011-01-06 12:00:00,80.82,80.86,80.68,80.76,141500.0,56.4898,56.5177,56.3919,56.4478,141500.0
2011-01-06 12:10:00,80.76,80.92,80.7,80.7,121300.0,56.4478,56.5597,56.4059,56.4059,121300.0
2011-01-06 12:20:00,80.71,80.78,80.5,80.52,168400.0,56.4129,56.4618,56.2661,56.2801,168400.0
2011-01-06 12:30:00,80.51,80.71,80.46,80.55,154200.0,56.2731,56.4129,56.2382,56.3011,154200.0
2011-01-06 12:40:00,80.55,80.69,80.51,80.59,98600.0,56.3011,56.3989,56.2731,56.329,98600.0
2011-01-06 12:50:00,80.58,80.68,80.55,80.63,71400.0,56.322,56.3919,56.3011,56.357,71400.0
2011-01-06 13:00:00,80.63,80.63,80.48,80.48,129500.0,56.357,56.357,56.2521,56.2521,129500.0
2011-01-06 13:10:00,80.48,80.48,80.29,80.43,149500.0,56.2521,56.2521,56.1193,56.2172,149500.0
2011-01-06 13:20:00,80.44,80.49,80.34,80.41,89400.0,56.2242,56.2591,56.1543,56.2032,89400.0
2011-01-06 13:30:00,80.43,80.52,80.33,80.36,159800.0,56.2172,56.2801,56.1473,56.1683,159800.0
2011-01-06 13:40:00,80.36,80.52,80.31,80.49,168100.0,56.1683,56.2801,56.1333,56.2591,168100.0
2011-01-06 13:50:00,80.49,80.66,80.38,80.66,209000.0,56.2591,56.378,56.1822,56.378,209000.0
2011-01-06 14:00:00,80.67,80.8,80.56,80.58,207200.0,56.3849,56.4758,56.3081,56.322,207200.0
2011-01-06 14:10:00,80.62,80.64,80.55,80.55,97400.0,56.35,56.364,56.3011,56.3011,97400.0
2011-01-06 14:20:00,80.55,80.56,80.31,80.32,188200.0,56.3011,56.3081,56.1333,56.1403,188200.0
2011-01-06 14:30:00,80.33,80.34,80.15,80.16,160200.0,56.1473,56.1543,56.0215,56.0285,160200.0
2011-01-06 14:40:00,80.17,80.17,79.81,79.84,375000.0,56.0355,56.0355,55.7838,55.8048,375000.0
2011-01-06 14:50:00,79.84,80.12,79.74,79.99,307300.0,55.8048,56.0005,55.7349,55.9096,307300.0
2011-01-06 15:00:00,79.98,80.24,79.97,80.14,147200.0,55.9027,56.0844,55.8957,56.0145,147200.0
2011-01-06 15:10:00,80.14,80.25,80.11,80.12,123400.0,56.0145,56.0914,55.9935,56.0005,123400.0
2011-01-06 15:20:00,80.13,80.13,79.89,80.11,379700.0,56.0075,56.0075,55.8398,55.9935,379700.0
2011-01-06 15:30:00,80.11,80.53,80.1,80.45,371200.0,55.9935,56.2871,55.9865,56.2312,371200.0
2011-01-06 15:40:00,80.45,80.67,80.43,80.59,365800.0,56.2312,56.3849,56.2172,56.329,365800.0
2011-01-06 15:50:00,80.6,80.75,80.53,80.53,518400.0,56.336,56.4409,56.2871,56.2871,518400.0
2011-01-07 09:30:00,80.56,81.74,80.29,81.57,310600.0,56.3081,57.1328,56.1193,57.014,310600.0
2011-01-07 09:40:00,81.58,81.8,81.3,81.31,268600.0,57.021,57.1748,56.8253,56.8323,268600.0
2011-01-07 09:50:00,81.31,81.47,81.08,81.3,245500.0,56.8323,56.9441,56.6715,56.8253,245500.0
2011-01-07 10:00:00,81.27,81.69,81.22,81.56,234200.0,56.8043,57.0979,56.7694,57.007,234200.0
2011-01-07 10:10:00,81.56,82.0,81.51,81.8,210500.0,57.007,57.3146,56.9721,57.1748,210500.0
2011-01-07 10:20:00,81.84,82.09,81.82,82.09,134500.0,57.2027,57.3775,57.1887,57.3775,134500.0
2011-01-07 10:30:00,82.1,82.25,81.98,82.04,188200.0,57.3845,57.4893,57.3006,57.3425,188200.0
2011-01-07 10:40:00,82.04,82.11,81.81,81.94,173900.0,57.3425,57.3914,57.1818,57.2726,173900.0
2011-01-07 10:50:00,81.96,81.96,81.49,81.82,178300.0,57.2866,57.2866,56.9581,57.1887,178300.0
2011-01-07 11:00:00,81.81,81.83,81.58,81.73,81200.0,57.1818,57.1957,57.021,57.1258,81200.0
2011-01-07 11:10:00,81.73,82.01,81.66,81.98,176600.0,57.1258,57.3215,57.0769,57.3006,176600.0
2011-01-07 11:20:00,81.98,82.05,81.63,81.74,146800.0,57.3006,57.3495,57.0559,57.1328,146800.0
2011-01-07 11:30:00,81.73,81.76,81.26,81.26,257700.0,57.1258,57.1468,56.7973,56.7973,257700.0
2011-01-07 11:40:00,81.27,81.5,81.24,81.48,125800.0,56.8043,56.9651,56.7833,56.9511,125800.0
2011-01-07 11:50:00,81.48,81.5,81.34,81.49,89900.0,56.9511,56.9651,56.8532,56.9581,89900.0
2011-01-07 12:00:00,81.47,81.49,81.38,81.38,95900.0,56.9441,56.9581,56.8812,56.8812,95900.0
2011-01-07 12:10:00,81.37,81.45,81.26,81.43,93500.0,56.8742,56.9301,56.7973,56.9161,93500.0
2011-01-07 12:20:00,81.45,81.48,81.17,81.18,105700.0,56.9301,56.9511,56.7344,56.7414,105700.0
2011-01-07 12:30:00,81.17,81.24,80.8,80.82,225900.0,56.7344,56.7833,56.4758,56.4898,225900.0
2011-01-07 12:40:00,80.82,80.86,80.51,80.61,215900.0,56.4898,56.5177,56.2731,56.343,215900.0
2011-01-07 12:50:00,80.61,80.84,80.35,80.7,431300.0,56.343,56.5038,56.1613,56.4059,431300.0
2011-01-07 13:00:00,80.7,80.83,80.68,80.68,107200.0,56.4059,56.4968,56.3919,56.3919,107200.0
2011-01-07 13:10:00,80.68,80.86,80.63,80.8,113900.0,56.3919,56.5177,56.357,56.4758,113900.0
2011-01-07 13:20:00,80.81,80.85,80.6,80.72,68100.0,56.4828,56.5108,56.336,56.4199,68100.0
2011-01-07 13:30:00,80.74,80.99,80.74,80.99,68800.0,56.4339,56.6086,56.4339,56.6086,68800.0
2011-01-07 13:40:00,81.0,81.05,80.84,81.0,61900.0,56.6156,56.6505,56.5038,56.6156,61900.0
2011-01-07 13:50:00,80.99,81.01,80.78,80.83,99900.0,56.6086,56.6226,56.4618,56.4968,99900.0
2011-01-07 14:00:00,80.83,81.07,80.82,80.94,167800.0,56.4968,56.6645,56.4898,56.5737,167800.0
2011-01-07 14:10:00,80.94,81.11,80.87,81.09,96800.0,56.5737,56.6925,56.5247,56.6785,96800.0
2011-01-07 14:20:00,81.09,81.31,81.09,81.28,77900.0,56.6785,56.8323,56.6785,56.8113,77900.0
2011-01-07 14:30:00,81.28,81.39,81.17,81.3,119400.0,56.8113,56.8882,56.7344,56.8253,119400.0
2011-01-07 14:40:00,81.31,81.36,81.22,81.34,69700.0,56.8323,56.8672,56.7694,56.8532,69700.0
2011-01-07 14:50:00,81.35,81.37,81.15,81.17,71000.0,56.8602,56.8742,56.7204,56.7344,71000.0
2011-01-07 15:00:00,81.16,81.28,81.08,81.26,85400.0,56.7274,56.8113,56.6715,56.7973,85400.0
2011-01-07 15:10:00,81.27,81.37,81.11,81.24,99400.0,56.8043,56.8742,56.6925,56.7833,99400.0
2011-01-07 15:20:00,81.24,81.38,81.14,81.15,80300.0,56.7833,56.8812,56.7135,56.7204,80300.0
2011-01-07 15:30:00,81.15,81.39,81.13,81.39,115300.0,56.7204,56.8882,56.7065,56.8882,115300.0
2011-01-07 15:40:00,81.38,81.51,81.32,81.39,177200.0,56.8812,56.9721,56.8393,56.8882,177200.0
2011-01-07 15:50:00,81.39,81.57,81.37,81.53,353100.0,56.8882,57.014,56.8742,56.986,353100.0
2011-01-10 09:30:00,81.01,81.47,80.7,80.81,251800.0,56.6226,56.9441,56.4059,56.4828,251800.0
2011-01-10 09:40:00,80.83,80.98,80.72,80.72,216900.0,56.4968,56.6016,56.4199,56.4199,216900.0
2011-01-10 09:50:00,80.72,80.73,80.36,80.44,178600.0,56.4199,56.4269,56.1683,56.2242,178600.0
2011-01-10 10:00:00,80.43,80.54,80.27,80.5,249000.0,56.2172,56.2941,56.1054,56.2661,249000.0
2011-01-10 10:10:00,80.51,80.68,80.38,80.38,250700.0,56.2731,56.3919,56.1822,56.1822,250700.0
2011-01-10 10:20:00,80.4,80.55,80.35,80.47,178100.0,56.1962,56.3011,56.1613,56.2451,178100.0
2011-01-10 10:30:00,80.47,80.74,80.42,80.42,164100.0,56.2451,56.4339,56.2102,56.2102,164100.0
2011-01-10 10:40:00,80.43,80.48,80.23,80.36,161200.0,56.2172,56.2521,56.0774,56.1683,161200.0
2011-01-10 10:50:00,80.37,80.5,80.18,80.23,119600.0,56.1753,56.2661,56.0425,56.0774,119600.0
2011-01-10 11:00:00,80.21,80.38,80.17,80.38,112700.0,56.0634,56.1822,56.0355,56.1822,112700.0
2011-01-10 11:10:00,80.39,80.5,80.3,80.45,100500.0,56.1892,56.2661,56.1263,56.2312,100500.0
2011-01-10 11:20:00,80.45,80.5,80.32,80.46,130400.0,56.2312,56.2661,56.1403,56.2382,130400.0
2011-01-10 11:30:00,80.46,80.5,80.3,80.3,100400.0,56.2382,56.2661,56.1263,56.1263,100400.0
2011-01-10 11:40:00,80.3,80.5,80.28,80.45,99200.0,56.1263,56.2661,56.1123,56.2312,99200.0
2011-01-10 11:50:00,80.45,80.59,80.33,80.49,101600.0,56.2312,56.329,56.1473,56.2591,101600.0
2011-01-10 12:00:00,80.49,80.62,80.44,80.46,156400.0,56.2591,56.35,56.2242,56.2382,156400.0
2011-01-10 12:10:00,80.46,80.58,80.46,80.47,161400.0,56.2382,56.322,56.2382,56.2451,161400.0
2011-01-10 12:20:00,80.48,80.6,80.47,80.6,105400.0,56.2521,56.336,56.2451,56.336,105400.0
2011-01-10 12:30:00,80.6,80.76,80.52,80.72,164900.0,56.336,56.4478,56.2801,56.4199,164900.0
2011-01-10 12:40:00,80.72,80.8,80.68,80.73,75200.0,56.4199,56.4758,56.3919,56.4269,75200.0
2011-01-10 12:50:00,80.72,80.78,80.63,80.73,92900.0,56.4199,56.4618,56.357,56.4269,92900.0
2011-01-10 13:00:00,80.74,80.91,80.73,80.83,111600.0,56.4339,56.5527,56.4269,56.4968,111600.0
2011-01-10 13:10:00,80.84,80.86,80.74,80.76,103100.0,56.5038,56.5177,56.4339,56.4478,103100.0
2011-01-10 13:20:00,80.75,80.94,80.67,80.89,90300.0,56.4409,56.5737,56.3849,56.5387,90300.0
2011-01-10 13:30:00,80.89,80.91,80.78,80.85,117900.0,56.5387,56.5527,56.4618,56.5108,117900.0
2011-01-10 13:40:00,80.86,80.88,80.77,80.77,73600.0,56.5177,56.5317,56.4548,56.4548,73600.0
2011-01-10 13:50:00,80.77,80.82,80.68,80.69,69400.0,56.4548,56.4898,56.3919,56.3989,69400.0
2011-01-10 14:00:00,80.68,80.69,80.53,80.67,120900.0,56.3919,56.3989,56.2871,56.3849,120900.0
2011-01-10 14:10:00,80.67,80.76,80.54,80.59,80400.0,56.3849,56.4478,56.2941,56.329,80400.0
2011-01-10 14:20:00,80.6,80.65,80.55,80.6,69700.0,56.336,56.371,56.3011,56.336,69700.0
2011-01-10 14:30:00,80.6,80.63,80.5,80.56,115800.0,56.336,56.357,56.2661,56.3081,115800.0
2011-01-10 14:40:00,80.57,80.61,80.5,80.55,65100.0,56.315,56.343,56.2661,56.3011,65100.0
2011-01-10 14:50:00,80.55,80.64,80.53,80.64,82300.0,56.3011,56.364,56.2871,56.364,82300.0
2011-01-10 15:00:00,80.64,80.68,80.5,80.66,131600.0,56.364,56.3919,56.2661,56.378,131600.0
2011-01-10 15:10:00,80.66,80.74,80.64,80.74,119900.0,56.378,56.4339,56.364,56.4339,119900.0
2011-01-10 15:20:00,80.73,80.91,80.71,80.84,159500.0,56.4269,56.5527,56.4129,56.5038,159500.0
2011-01-10 15:30:00,80.85,80.98,80.79,80.93,155200.0,56.5108,56.6016,56.4688,56.5667,155200.0
2011-01-10 15:40:00,80.93,80.99,80.83,80.89,185800.0,56.5667,56.6086,56.4968,56.5387,185800.0
2011-01-10 15:50:00,80.89,80.99,80.68,80.7,449900.0,56.5387,56.6086,56.3919,56.4059,449900.0
2011-01-11 09:30:00,81.41,82.02,81.39,82.02,300000.0,56.9022,57.3285,56.8882,57.3285,300000.0
2011-01-11 09:40:00,82.01,82.36,81.97,82.08,255500.0,57.3215,57.5662,57.2936,57.3705,255500.0
2011-01-11 09:50:00,82.08,82.37,82.05,82.11,177400.0,57.3705,57.5732,57.3495,57.3914,177400.0
2011-01-11 10:00:00,82.09,82.27,81.99,82.15,188300.0,57.3775,57.5033,57.3076,57.4194,188300.0
2011-01-11 10:10:00,82.14,82.16,81.96,82.12,172800.0,57.4124,57.4264,57.2866,57.3984,172800.0
2011-01-11 10:20:00,82.12,82.18,81.86,81.91,174200.0,57.3984,57.4404,57.2167,57.2516,174200.0
2011-01-11 10:30:00,81.9,82.17,81.9,82.1,233900.0,57.2447,57.4334,57.2447,57.3845,233900.0
2011-01-11 10:40:00,82.1,82.13,82.01,82.06,80200.0,57.3845,57.4054,57.3215,57.3565,80200.0
2011-01-11 10:50:00,82.05,82.2,82.04,82.18,83500.0,57.3495,57.4543,57.3425,57.4404,83500.0
2011-01-11 11:00:00,82.18,82.29,82.02,82.09,241600.0,57.4404,57.5173,57.3285,57.3775,241600.0
2011-01-11 11:10:00,82.08,82.2,82.02,82.16,116900.0,57.3705,57.4543,57.3285,57.4264,116900.0
2011-01-11 11:20:00,82.16,82.3,82.04,82.29,150700.0,57.4264,57.5242,57.3425,57.5173,150700.0
2011-01-11 11:30:00,82.29,82.46,82.2,82.21,340900.0,57.5173,57.6361,57.4543,57.4613,340900.0
2011-01-11 11:40:00,82.2,82.38,82.07,82.12,150400.0,57.4543,57.5802,57.3635,57.3984,150400.0
2011-01-11 11:50:00,82.14,82.26,82.14,82.21,136900.0,57.4124,57.4963,57.4124,57.4613,136900.0
2011-01-11 12:00:00,82.21,82.22,82.12,82.19,68400.0,57.4613,57.4683,57.3984,57.4474,68400.0
2011-01-11 12:10:00,82.19,82.2,82.05,82.15,103000.0,57.4474,57.4543,57.3495,57.4194,103000.0
2011-01-11 12:20:00,82.14,82.2,82.11,82.12,72500.0,57.4124,57.4543,57.3914,57.3984,72500.0
2011-01-11 12:30:00,82.14,82.29,82.13,82.29,99000.0,57.4124,57.5173,57.4054,57.5173,99000.0
2011-01-11 12:40:00,82.29,82.29,82.14,82.2,40400.0,57.5173,57.5173,57.4124,57.4543,40400.0
2011-01-11 12:50:00,82.21,82.3,82.16,82.17,87100.0,57.4613,57.5242,57.4264,57.4334,87100.0
2011-01-11 13:00:00,82.17,82.25,81.96,82.03,130400.0,57.4334,57.4893,57.2866,57.3355,130400.0
2011-01-11 13:10:00,82.02,82.08,81.65,81.85,139500.0,57.3285,57.3705,57.0699,57.2097,139500.0
2011-01-11 13:20:00,81.85,81.9,81.71,81.9,127500.0,57.2097,57.2447,57.1119,57.2447,127500.0
2011-01-11 13:30:00,81.9,81.99,81.82,81.91,51200.0,57.2447,57.3076,57.1887,57.2516,51200.0
2011-01-11 13:40:00,81.91,81.99,81.79,81.8,63200.0,57.2516,57.3076,57.1678,57.1748,63200.0
2011-01-11 13:50:00,81.78,81.81,81.56,81.6,94900.0,57.1608,57.1818,57.007,57.035,94900.0
2011-01-11 14:00:00,81.61,81.65,81.42,81.57,100300.0,57.042,57.0699,56.9092,57.014,100300.0
2011-01-11 14:10:00,81.58,81.66,81.5,81.58,98700.0,57.021,57.0769,56.9651,57.021,98700.0
2011-01-11 14:20:00,81.58,81.73,81.57,81.72,75400.0,57.021,57.1258,57.014,57.1188,75400.0
2011-01-11 14:30:00,81.72,81.78,81.69,81.74,64200.0,57.1188,57.1608,57.0979,57.1328,64200.0
2011-01-11 14:40:00,81.73,81.86,81.66,81.86,77500.0,57.1258,57.2167,57.0769,57.2167,77500.0
2011-01-11 14:50:00,81.85,81.9,81.71,81.88,79600.0,57.2097,57.2447,57.1119,57.2307,79600.0
2011-01-11 15:00:00,81.88,81.99,81.79,81.94,99300.0,57.2307,57.3076,57.1678,57.2726,99300.0
2011-01-11 15:10:00,81.94,81.94,81.79,81.86,84000.0,57.2726,57.2726,57.1678,57.2167,84000.0
2011-01-11 15:20:00,81.87,81.87,81.74,81.75,103200.0,57.2237,57.2237,57.1328,57.1398,103200.0
2011-01-11 15:30:00,81.76,81.95,81.73,81.91,162100.0,57.1468,57.2796,57.1258,57.2516,162100.0
2011-01-11 15:40:00,81.91,82.22,81.91,82.21,280300.0,57.2516,57.4683,57.2516,57.4613,280300.0
2011-01-11 15:50:00,82.22,82.32,82.17,82.26,540200.0,57.4683,57.5382,57.4334,57.4963,540200.0
2011-01-12 09:30:00,82.93,83.42,82.88,83.36,317000.0,57.9646,58.3071,57.9296,58.2651,317000.0
2011-01-12 09:40:00,83.33,83.39,83.04,83.24,290400.0,58.2442,58.2861,58.0415,58.1813,290400.0
2011-01-12 09:50:00,83.23,83.49,83.1,83.22,200900.0,58.1743,58.356,58.0834,58.1673,200900.0
2011-01-12 10:00:00,83.21,83.23,82.99,83.06,121400.0,58.1603,58.1743,58.0065,58.0554,121400.0
2011-01-12 10:10:00,83.06,83.39,83.05,83.38,87200.0,58.0554,58.2861,58.0485,58.2791,87200.0
2011-01-12 10:20:00,83.38,83.45,83.27,83.44,105600.0,58.2791,58.328,58.2022,58.3211,105600.0
2011-01-12 10:30:00,83.42,83.46,83.21,83.23,148600.0,58.3071,58.335,58.1603,58.1743,148600.0
2011-01-12 10:40:00,83.23,83.43,83.21,83.28,156700.0,58.1743,58.3141,58.1603,58.2092,156700.0
2011-01-12 10:50:00,83.28,83.75,83.28,83.73,168000.0,58.2092,58.5377,58.2092,58.5238,168000.0
2011-01-12 11:00:00,83.72,83.88,83.61,83.82,170100.0,58.5168,58.6286,58.4399,58.5867,170100.0
2011-01-12 11:10:00,83.82,84.06,83.8,84.03,188100.0,58.5867,58.7544,58.5727,58.7334,188100.0
2011-01-12 11:20:00,84.02,84.16,83.97,84.15,161600.0,58.7264,58.8243,58.6915,58.8173,161600.0
2011-01-12 11:30:00,84.16,84.36,84.15,84.26,194200.0,58.8243,58.9641,58.8173,58.8942,194200.0
2011-01-12 11:40:00,84.26,84.38,84.19,84.37,132600.0,58.8942,58.9781,58.8453,58.9711,132600.0
2011-01-12 11:50:00,84.36,84.39,84.26,84.26,125200.0,58.9641,58.9851,58.8942,58.8942,125200.0
2011-01-12 12:00:00,84.25,84.38,84.21,84.34,118600.0,58.8872,58.9781,58.8593,58.9501,118600.0
2011-01-12 12:10:00,84.34,84.4,84.28,84.37,122400.0,58.9501,58.9921,58.9082,58.9711,122400.0
2011-01-12 12:20:00,84.38,84.48,84.31,84.47,119400.0,58.9781,59.048,58.9291,59.041,119400.0
2011-01-12 12:30:00,84.48,84.48,84.17,84.25,102200.0,59.048,59.048,58.8313,58.8872,102200.0
2011-01-12 12:40:00,84.25,84.25,84.1,84.24,113100.0,58.8872,58.8872,58.7824,58.8802,113100.0
2011-01-12 12:50:00,84.24,84.31,84.08,84.12,105200.0,58.8802,58.9291,58.7684,58.7963,105200.0
2011-01-12 13:00:00,84.12,84.15,83.97,84.02,105200.0,58.7963,58.8173,58.6915,58.7264,105200.0
2011-01-12 13:10:00,84.02,84.1,83.95,84.09,67500.0,58.7264,58.7824,58.6775,58.7754,67500.0
2011-01-12 13:20:00,84.08,84.1,83.96,84.04,71300.0,58.7684,58.7824,58.6845,58.7404,71300.0
2011-01-12 13:30:00,84.03,84.05,83.94,83.97,71700.0,58.7334,58.7474,58.6705,58.6915,71700.0
2011-01-12 13:40:00,83.97,84.07,83.96,84.06,70300.0,58.6915,58.7614,58.6845,58.7544,70300.0
2011-01-12 13:50:00,84.06,84.27,84.06,84.25,80400.0,58.7544,58.9012,58.7544,58.8872,80400.0
2011-01-12 14:00:00,84.25,84.28,84.12,84.21,139900.0,58.8872,58.9082,58.7963,58.8593,139900.0
2011-01-12 14:10:00,84.22,84.26,84.03,84.08,118500.0,58.8662,58.8942,58.7334,58.7684,118500.0
2011-01-12 14:20:00,84.09,84.29,84.07,84.28,107600.0,58.7754,58.9152,58.7614,58.9082,107600.0
2011-01-12 14:30:00,84.28,84.29,84.16,84.18,103600.0,58.9082,58.9152,58.8243,58.8383,103600.0
2011-01-12 14:40:00,84.2,84.24,83.99,84.03,112200.0,58.8523,58.8802,58.7055,58.7334,112200.0
2011-01-12 14:50:00,84.02,84.03,83.89,83.9,169500.0,58.7264,58.7334,58.6356,58.6426,169500.0
2011-01-12 15:00:00,83.9,83.92,83.76,83.87,188300.0,58.6426,58.6566,58.5447,58.6216,188300.0
2011-01-12 15:10:00,83.87,83.9,83.81,83.85,122200.0,58.6216,58.6426,58.5797,58.6076,122200.0
2011-01-12 15:20:00,83.85,84.06,83.84,84.05,206500.0,58.6076,58.7544,58.6006,58.7474,206500.0
2011-01-12 15:30:00,84.04,84.16,84.03,84.15,207200.0,58.7404,58.8243,58.7334,58.8173,207200.0
2011-01-12 15:40:00,84.15,84.32,84.1,84.26,400700.0,58.8173,58.9361,58.7824,58.8942,400700.0
2011-01-12 15:50:00,84.27,84.45,84.26,84.44,518500.0,58.9012,59.027,58.8942,59.02,518500.0
2011-01-13 09:30:00,84.3,84.84,84.3,84.71,350800.0,58.9222,59.2996,58.9222,59.2087,350800.0
2011-01-13 09:40:00,84.71,84.71,84.3,84.61,215800.0,59.2087,59.2087,58.9222,59.1388,215800.0
2011-01-13 09:50:00,84.6,84.85,84.57,84.66,155500.0,59.1318,59.3066,59.1109,59.1738,155500.0
2011-01-13 10:00:00,84.68,84.7,83.99,84.09,273600.0,59.1878,59.2017,58.7055,58.7754,273600.0
2011-01-13 10:10:00,84.09,84.23,83.9,84.21,156900.0,58.7754,58.8732,58.6426,58.8593,156900.0
2011-01-13 10:20:00,84.18,84.2,83.94,84.04,127800.0,58.8383,58.8523,58.6705,58.7404,127800.0
2011-01-13 10:30:00,84.04,84.37,83.99,84.33,115800.0,58.7404,58.9711,58.7055,58.9431,115800.0
2011-01-13 10:40:00,84.33,84.58,84.31,84.53,154400.0,58.9431,59.1179,58.9291,59.0829,154400.0
2011-01-13 10:50:00,84.52,84.7,84.38,84.66,98200.0,59.0759,59.2017,58.9781,59.1738,98200.0
2011-01-13 11:00:00,84.67,84.69,84.51,84.68,120800.0,59.1808,59.1948,59.0689,59.1878,120800.0
2011-01-13 11:10:00,84.68,84.87,84.66,84.81,132800.0,59.1878,59.3206,59.1738,59.2786,132800.0
2011-01-13 11:20:00,84.83,84.93,84.83,84.92,129100.0,59.2926,59.3625,59.2926,59.3555,129100.0
2011-01-13 11:30:00,84.92,84.99,84.84,84.87,203700.0,59.3555,59.4044,59.2996,59.3206,203700.0
2011-01-13 11:40:00,84.86,84.96,84.8,84.87,143100.0,59.3136,59.3835,59.2716,59.3206,143100.0
2011-01-13 11:50:00,84.86,84.92,84.79,84.8,122900.0,59.3136,59.3555,59.2646,59.2716,122900.0
2011-01-13 12:00:00,84.8,84.98,84.8,84.95,121000.0,59.2716,59.3974,59.2716,59.3765,121000.0
2011-01-13 12:10:00,84.95,85.3,84.93,85.15,395400.0,59.3765,59.6211,59.3625,59.5163,395400.0
2011-01-13 12:20:00,85.16,85.27,85.07,85.19,133600.0,59.5233,59.6001,59.4604,59.5442,133600.0
2011-01-13 12:30:00,85.19,85.19,84.89,84.99,130300.0,59.5442,59.5442,59.3345,59.4044,130300.0
2011-01-13 12:40:00,85.0,85.14,84.96,85.07,88500.0,59.4114,59.5093,59.3835,59.4604,88500.0
2011-01-13 12:50:00,85.07,85.14,84.96,85.04,75200.0,59.4604,59.5093,59.3835,59.4394,75200.0
2011-01-13 13:00:00,85.04,85.06,84.89,84.96,113000.0,59.4394,59.4534,59.3345,59.3835,113000.0
2011-01-13 13:10:00,84.97,85.07,84.95,85.04,83100.0,59.3905,59.4604,59.3765,59.4394,83100.0
2011-01-13 13:20:00,85.04,85.04,84.87,84.95,98700.0,59.4394,59.4394,59.3206,59.3765,98700.0
2011-01-13 13:30:00,84.95,85.01,84.78,84.84,120900.0,59.3765,59.4184,59.2577,59.2996,120900.0
2011-01-13 13:40:00,84.84,84.91,84.73,84.82,80400.0,59.2996,59.3485,59.2227,59.2856,80400.0
2011-01-13 13:50:00,84.83,84.88,84.71,84.78,57500.0,59.2926,59.3276,59.2087,59.2577,57500.0
2011-01-13 14:00:00,84.78,84.88,84.78,84.8,103700.0,59.2577,59.3276,59.2577,59.2716,103700.0
2011-01-13 14:10:00,84.8,84.81,84.44,84.62,214900.0,59.2716,59.2786,59.02,59.1458,214900.0
2011-01-13 14:20:00,84.63,84.96,84.63,84.85,250800.0,59.1528,59.3835,59.1528,59.3066,250800.0
2011-01-13 14:30:00,84.85,84.91,84.81,84.87,94000.0,59.3066,59.3485,59.2786,59.3206,94000.0
2011-01-13 14:40:00,84.87,84.87,84.64,84.68,92400.0,59.3206,59.3206,59.1598,59.1878,92400.0
2011-01-13 14:50:00,84.68,84.69,84.5,84.59,189300.0,59.1878,59.1948,59.0619,59.1249,189300.0
2011-01-13 15:00:00,84.59,84.78,84.59,84.77,372400.0,59.1249,59.2577,59.1249,59.2507,372400.0
2011-01-13 15:10:00,84.78,84.81,84.58,84.64,124500.0,59.2577,59.2786,59.1179,59.1598,124500.0
2011-01-13 15:20:00,84.64,84.69,84.5,84.59,167500.0,59.1598,59.1948,59.0619,59.1249,167500.0
2011-01-13 15:30:00,84.59,84.6,84.42,84.48,222100.0,59.1249,59.1318,59.006,59.048,222100.0
2011-01-13 15:40:00,84.49,84.67,84.37,84.59,435300.0,59.055,59.1808,58.9711,59.1249,435300.0
2011-01-13 15:50:00,84.6,84.64,84.46,84.62,674700.0,59.1318,59.1598,59.034,59.1458,674700.0
2011-01-14 09:30:00,84.58,84.66,84.36,84.38,207200.0,59.1179,59.1738,58.9641,58.9781,207200.0
2011-01-14 09:40:00,84.38,84.58,84.24,84.48,181600.0,58.9781,59.1179,58.8802,59.048,181600.0
2011-01-14 09:50:00,84.47,84.64,84.34,84.48,158400.0,59.041,59.1598,58.9501,59.048,158400.0
2011-01-14 10:00:00,84.47,84.67,84.34,84.5,150100.0,59.041,59.1808,58.9501,59.0619,150100.0
2011-01-14 10:10:00,84.5,84.52,84.28,84.32,101900.0,59.0619,59.0759,58.9082,58.9361,101900.0
2011-01-14 10:20:00,84.32,84.44,84.11,84.15,202000.0,58.9361,59.02,58.7894,58.8173,202000.0
2011-01-14 10:30:00,84.16,84.49,84.15,84.47,128100.0,58.8243,59.055,58.8173,59.041,128100.0
2011-01-14 10:40:00,84.47,84.89,84.35,84.88,190500.0,59.041,59.3345,58.9571,59.3276,190500.0
2011-01-14 10:50:00,84.86,84.91,84.68,84.68,110300.0,59.3136,59.3485,59.1878,59.1878,110300.0
2011-01-14 11:00:00,84.67,85.25,84.6,85.22,188100.0,59.1808,59.5862,59.1318,59.5652,188100.0
2011-01-14 11:10:00,85.22,85.23,85.0,85.03,155100.0,59.5652,59.5722,59.4114,59.4324,155100.0
2011-01-14 11:20:00,85.03,85.16,84.92,85.16,134900.0,59.4324,59.5233,59.3555,59.5233,134900.0
2011-01-14 11:30:00,85.15,85.19,84.84,84.96,121900.0,59.5163,59.5442,59.2996,59.3835,121900.0
2011-01-14 11:40:00,84.96,85.19,84.96,85.15,87500.0,59.3835,59.5442,59.3835,59.5163,87500.0
2011-01-14 11:50:00,85.15,85.23,85.08,85.2,105000.0,59.5163,59.5722,59.4673,59.5512,105000.0
2011-01-14 12:00:00,85.19,85.32,85.16,85.3,108900.0,59.5442,59.6351,59.5233,59.6211,108900.0
2011-01-14 12:10:00,85.3,85.46,85.3,85.44,162100.0,59.6211,59.7329,59.6211,59.719,162100.0
2011-01-14 12:20:00,85.44,85.54,85.37,85.47,142900.0,59.719,59.7889,59.67,59.7399,142900.0
2011-01-14 12:30:00,85.48,85.78,85.48,85.71,205300.0,59.7469,59.9566,59.7469,59.9077,205300.0
2011-01-14 12:40:00,85.71,85.71,85.58,85.71,156500.0,59.9077,59.9077,59.8168,59.9077,156500.0
2011-01-14 12:50:00,85.72,85.72,85.54,85.7,90800.0,59.9147,59.9147,59.7889,59.9007,90800.0
2011-01-14 13:00:00,85.68,85.87,85.68,85.84,117600.0,59.8867,60.0195,59.8867,59.9986,117600.0
2011-01-14 13:10:00,85.83,85.83,85.65,85.67,176700.0,59.9916,59.9916,59.8658,59.8797,176700.0
2011-01-14 13:20:00,85.67,85.79,85.66,85.72,101600.0,59.8797,59.9636,59.8727,59.9147,101600.0
2011-01-14 13:30:00,85.72,85.84,85.68,85.83,114300.0,59.9147,59.9986,59.8867,59.9916,114300.0
2011-01-14 13:40:00,85.83,85.9,85.79,85.86,283000.0,59.9916,60.0405,59.9636,60.0125,283000.0
2011-01-14 13:50:00,85.86,86.2,85.86,86.15,291300.0,60.0125,60.2502,60.0125,60.2152,291300.0
2011-01-14 14:00:00,86.14,86.27,86.13,86.19,180400.0,60.2082,60.2991,60.2013,60.2432,180400.0
2011-01-14 14:10:00,86.19,86.3,86.13,86.16,238800.0,60.2432,60.3201,60.2013,60.2222,238800.0
2011-01-14 14:20:00,86.16,86.37,86.14,86.34,159200.0,60.2222,60.369,60.2082,60.348,159200.0
2011-01-14 14:30:00,86.35,86.4,86.06,86.07,166200.0,60.355,60.39,60.1523,60.1593,166200.0
2011-01-14 14:40:00,86.07,86.38,86.06,86.37,161600.0,60.1593,60.376,60.1523,60.369,161600.0
2011-01-14 14:50:00,86.37,86.56,86.36,86.52,235500.0,60.369,60.5018,60.362,60.4738,235500.0
2011-01-14 15:00:00,86.52,86.61,86.43,86.46,214500.0,60.4738,60.5368,60.4109,60.4319,214500.0
2011-01-14 15:10:00,86.46,86.63,86.4,86.61,162900.0,60.4319,60.5507,60.39,60.5368,162900.0
2011-01-14 15:20:00,86.61,86.72,86.55,86.68,324900.0,60.5368,60.6136,60.4948,60.5857,324900.0
2011-01-14 15:30:00,86.67,86.69,86.5,86.61,284000.0,60.5787,60.5927,60.4599,60.5368,284000.0
2011-01-14 15:40:00,86.61,86.85,86.54,86.83,401900.0,60.5368,60.7045,60.4878,60.6905,401900.0
2011-01-14 15:50:00,86.82,86.96,86.71,86.89,740900.0,60.6835,60.7814,60.6066,60.7325,740900.0
2011-01-18 09:30:00,86.54,86.89,86.21,86.74,323000.0,60.4878,60.7325,60.2572,60.6276,323000.0
2011-01-18 09:40:00,86.79,86.8,86.1,86.21,271800.0,60.6626,60.6696,60.1803,60.2572,271800.0
2011-01-18 09:50:00,86.18,86.26,85.97,86.12,267800.0,60.2362,60.2921,60.0894,60.1943,267800.0
2011-01-18 10:00:00,86.08,86.31,85.94,86.22,231100.0,60.1663,60.3271,60.0684,60.2642,231100.0
2011-01-18 10:10:00,86.21,86.39,86.2,86.3,161700.0,60.2572,60.383,60.2502,60.3201,161700.0
2011-01-18 10:20:00,86.31,86.38,86.16,86.21,117000.0,60.3271,60.376,60.2222,60.2572,117000.0
2011-01-18 10:30:00,86.22,86.35,86.04,86.35,164900.0,60.2642,60.355,60.1383,60.355,164900.0
2011-01-18 10:40:00,86.35,86.38,86.17,86.25,236600.0,60.355,60.376,60.2292,60.2851,236600.0
2011-01-18 10:50:00,86.26,86.38,86.11,86.36,255700.0,60.2921,60.376,60.1873,60.362,255700.0
2011-01-18 11:00:00,86.36,86.59,86.35,86.59,122200.0,60.362,60.5228,60.355,60.5228,122200.0
2011-01-18 11:10:00,86.6,86.7,86.49,86.67,93400.0,60.5298,60.5997,60.4529,60.5787,93400.0
2011-01-18 11:20:00,86.69,86.74,86.5,86.56,103000.0,60.5927,60.6276,60.4599,60.5018,103000.0
2011-01-18 11:30:00,86.57,86.61,86.39,86.6,141800.0,60.5088,60.5368,60.383,60.5298,141800.0
2011-01-18 11:40:00,86.61,86.75,86.56,86.6,190000.0,60.5368,60.6346,60.5018,60.5298,190000.0
2011-01-18 11:50:00,86.61,86.82,86.55,86.8,171300.0,60.5368,60.6835,60.4948,60.6696,171300.0
2011-01-18 12:00:00,86.8,86.84,86.67,86.68,122400.0,60.6696,60.6975,60.5787,60.5857,122400.0
2011-01-18 12:10:00,86.67,86.79,86.63,86.64,89200.0,60.5787,60.6626,60.5507,60.5577,89200.0
2011-01-18 12:20:00,86.64,86.75,86.61,86.62,90100.0,60.5577,60.6346,60.5368,60.5437,90100.0
2011-01-18 12:30:00,86.62,86.64,86.57,86.58,88000.0,60.5437,60.5577,60.5088,60.5158,88000.0
2011-01-18 12:40:00,86.58,86.65,86.52,86.58,94900.0,60.5158,60.5647,60.4738,60.5158,94900.0
2011-01-18 12:50:00,86.58,86.64,86.52,86.58,67000.0,60.5158,60.5577,60.4738,60.5158,67000.0
2011-01-18 13:00:00,86.59,86.68,86.58,86.63,75400.0,60.5228,60.5857,60.5158,60.5507,75400.0
2011-01-18 13:10:00,86.62,86.67,86.6,86.6,49200.0,60.5437,60.5787,60.5298,60.5298,49200.0
2011-01-18 13:20:00,86.6,86.68,86.58,86.62,60800.0,60.5298,60.5857,60.5158,60.5437,60800.0
2011-01-18 13:30:00,86.63,86.68,86.58,86.63,91500.0,60.5507,60.5857,60.5158,60.5507,91500.0
2011-01-18 13:40:00,86.62,86.65,86.55,86.55,80800.0,60.5437,60.5647,60.4948,60.4948,80800.0
2011-01-18 13:50:00,86.56,86.68,86.53,86.63,92200.0,60.5018,60.5857,60.4808,60.5507,92200.0
2011-01-18 14:00:00,86.63,86.79,86.58,86.79,115500.0,60.5507,60.6626,60.5158,60.6626,115500.0
2011-01-18 14:10:00,86.8,86.89,86.78,86.88,104600.0,60.6696,60.7325,60.6556,60.7255,104600.0
2011-01-18 14:20:00,86.88,86.9,86.75,86.79,153900.0,60.7255,60.7394,60.6346,60.6626,153900.0
2011-01-18 14:30:00,86.79,86.82,86.71,86.74,118700.0,60.6626,60.6835,60.6066,60.6276,118700.0
2011-01-18 14:40:00,86.75,86.8,86.62,86.73,190300.0,60.6346,60.6696,60.5437,60.6206,190300.0
2011-01-18 14:50:00,86.74,86.79,86.69,86.76,206700.0,60.6276,60.6626,60.5927,60.6416,206700.0
2011-01-18 15:00:00,86.76,86.77,86.61,86.62,222600.0,60.6416,60.6486,60.5368,60.5437,222600.0
2011-01-18 15:10:00,86.63,86.72,86.62,86.64,178400.0,60.5507,60.6136,60.5437,60.5577,178400.0
2011-01-18 15:20:00,86.64,86.76,86.62,86.7,159700.0,60.5577,60.6416,60.5437,60.5997,159700.0
2011-01-18 15:30:00,86.69,86.77,86.61,86.76,341600.0,60.5927,60.6486,60.5368,60.6416,341600.0
2011-01-18 15:40:00,86.76,86.82,86.67,86.76,373100.0,60.6416,60.6835,60.5787,60.6416,373100.0
2011-01-18 15:50:00,86.76,86.8,86.7,86.75,562300.0,60.6416,60.6696,60.5997,60.6346,562300.0
2011-01-19 09:30:00,87.08,87.5,86.78,87.35,772300.0,60.8653,61.1588,60.6556,61.054,772300.0
2011-01-19 09:40:00,87.32,87.35,86.85,86.95,379600.0,61.033,61.054,60.7045,60.7744,379600.0
2011-01-19 09:50:00,86.93,87.0,86.73,86.99,280800.0,60.7604,60.8093,60.6206,60.8024,280800.0
2011-01-19 10:00:00,86.99,87.7,86.87,87.53,646100.0,60.8024,61.2986,60.7185,61.1798,646100.0
2011-01-19 10:10:00,87.53,87.67,87.34,87.39,315900.0,61.1798,61.2776,61.047,61.0819,315900.0
2011-01-19 10:20:00,87.38,87.49,86.97,86.99,332600.0,61.0749,61.1518,60.7884,60.8024,332600.0
2011-01-19 10:30:00,86.98,87.05,86.87,86.87,307900.0,60.7954,60.8443,60.7185,60.7185,307900.0
2011-01-19 10:40:00,86.87,86.89,86.12,86.12,608800.0,60.7185,60.7325,60.1943,60.1943,608800.0
2011-01-19 10:50:00,86.12,86.38,86.02,86.29,354400.0,60.1943,60.376,60.1244,60.3131,354400.0
2011-01-19 11:00:00,86.3,86.39,86.02,86.14,280300.0,60.3201,60.383,60.1244,60.2082,280300.0
2011-01-19 11:10:00,86.15,86.2,85.88,85.91,284200.0,60.2152,60.2502,60.0265,60.0475,284200.0
2011-01-19 11:20:00,85.9,86.0,85.87,85.89,282900.0,60.0405,60.1104,60.0195,60.0335,282900.0
2011-01-19 11:30:00,85.88,85.92,85.78,85.85,269900.0,60.0265,60.0545,59.9566,60.0055,269900.0
2011-01-19 11:40:00,85.86,86.18,85.79,86.15,171900.0,60.0125,60.2362,59.9636,60.2152,171900.0
2011-01-19 11:50:00,86.15,86.31,86.1,86.25,213800.0,60.2152,60.3271,60.1803,60.2851,213800.0
2011-01-19 12:00:00,86.25,86.34,86.2,86.3,188500.0,60.2851,60.348,60.2502,60.3201,188500.0
2011-01-19 12:10:00,86.32,86.49,86.29,86.39,206200.0,60.3341,60.4529,60.3131,60.383,206200.0
2011-01-19 12:20:00,86.39,86.57,86.38,86.48,217600.0,60.383,60.5088,60.376,60.4459,217600.0
2011-01-19 12:30:00,86.47,86.47,86.13,86.22,382900.0,60.4389,60.4389,60.2013,60.2642,382900.0
2011-01-19 12:40:00,86.23,86.29,86.07,86.25,150200.0,60.2711,60.3131,60.1593,60.2851,150200.0
2011-01-19 12:50:00,86.24,86.54,86.22,86.49,135700.0,60.2781,60.4878,60.2642,60.4529,135700.0
2011-01-19 13:00:00,86.49,86.5,86.34,86.49,123500.0,60.4529,60.4599,60.348,60.4529,123500.0
2011-01-19 13:10:00,86.48,86.56,86.39,86.49,99800.0,60.4459,60.5018,60.383,60.4529,99800.0
2011-01-19 13:20:00,86.49,86.55,86.45,86.5,130800.0,60.4529,60.4948,60.4249,60.4599,130800.0
2011-01-19 13:30:00,86.5,86.53,86.46,86.48,105600.0,60.4599,60.4808,60.4319,60.4459,105600.0
2011-01-19 13:40:00,86.47,86.61,86.41,86.53,130000.0,60.4389,60.5368,60.397,60.4808,130000.0
2011-01-19 13:50:00,86.53,86.66,86.44,86.66,140200.0,60.4808,60.5717,60.4179,60.5717,140200.0
2011-01-19 14:00:00,86.67,86.68,86.41,86.52,126500.0,60.5787,60.5857,60.397,60.4738,126500.0
2011-01-19 14:10:00,86.51,86.57,86.41,86.45,163000.0,60.4669,60.5088,60.397,60.4249,163000.0
2011-01-19 14:20:00,86.44,86.52,86.27,86.49,210300.0,60.4179,60.4738,60.2991,60.4529,210300.0
2011-01-19 14:30:00,86.48,86.59,86.45,86.52,149600.0,60.4459,60.5228,60.4249,60.4738,149600.0
2011-01-19 14:40:00,86.51,86.69,86.34,86.63,244200.0,60.4669,60.5927,60.348,60.5507,244200.0
2011-01-19 14:50:00,86.64,86.77,86.44,86.72,450200.0,60.5577,60.6486,60.4179,60.6136,450200.0
2011-01-19 15:00:00,86.71,86.82,86.47,86.47,301900.0,60.6066,60.6835,60.4389,60.4389,301900.0
2011-01-19 15:10:00,86.48,86.61,86.31,86.52,251900.0,60.4459,60.5368,60.3271,60.4738,251900.0
2011-01-19 15:20:00,86.51,86.54,86.35,86.38,326000.0,60.4669,60.4878,60.355,60.376,326000.0
2011-01-19 15:30:00,86.38,86.38,85.95,86.19,460000.0,60.376,60.376,60.0754,60.2432,460000.0
2011-01-19 15:40:00,86.2,86.38,86.13,86.2,334000.0,60.2502,60.376,60.2013,60.2502,334000.0
2011-01-19 15:50:00,86.21,86.28,86.02,86.28,650500.0,60.2572,60.3061,60.1244,60.3061,650500.0
2011-01-20 09:30:00,84.59,85.03,82.44,84.14,1346600.0,59.1249,59.4324,57.6221,58.8103,1346600.0
2011-01-20 09:40:00,84.14,84.39,83.98,84.04,346100.0,58.8103,58.9851,58.6985,58.7404,346100.0
2011-01-20 09:50:00,84.08,84.25,83.65,84.12,310500.0,58.7684,58.8872,58.4678,58.7963,310500.0
2011-01-20 10:00:00,84.12,84.51,84.0,84.11,389300.0,58.7963,59.0689,58.7125,58.7894,389300.0
2011-01-20 10:10:00,84.1,84.26,83.95,83.99,383500.0,58.7824,58.8942,58.6775,58.7055,383500.0
2011-01-20 10:20:00,83.99,84.03,83.28,83.7,400000.0,58.7055,58.7334,58.2092,58.5028,400000.0
2011-01-20 10:30:00,83.78,84.04,83.56,83.62,327300.0,58.5587,58.7404,58.4049,58.4469,327300.0
2011-01-20 10:40:00,83.61,83.8,83.13,83.13,496400.0,58.4399,58.5727,58.1044,58.1044,496400.0
2011-01-20 10:50:00,83.14,83.18,82.76,82.9,384600.0,58.1114,58.1393,57.8458,57.9436,384600.0
2011-01-20 11:00:00,82.9,83.54,82.69,83.34,453700.0,57.9436,58.3909,57.7968,58.2512,453700.0
2011-01-20 11:10:00,83.38,83.61,83.28,83.54,177500.0,58.2791,58.4399,58.2092,58.3909,177500.0
2011-01-20 11:20:00,83.52,83.62,83.33,83.54,272900.0,58.377,58.4469,58.2442,58.3909,272900.0
2011-01-20 11:30:00,83.54,83.8,83.44,83.72,143700.0,58.3909,58.5727,58.3211,58.5168,143700.0
2011-01-20 11:40:00,83.72,83.72,83.33,83.42,132500.0,58.5168,58.5168,58.2442,58.3071,132500.0
2011-01-20 11:50:00,83.44,83.69,83.34,83.61,126500.0,58.3211,58.4958,58.2512,58.4399,126500.0
2011-01-20 12:00:00,83.58,83.95,83.56,83.8,172600.0,58.4189,58.6775,58.4049,58.5727,172600.0
2011-01-20 12:10:00,83.75,83.88,83.59,83.81,184000.0,58.5377,58.6286,58.4259,58.5797,184000.0
2011-01-20 12:20:00,83.81,84.3,83.79,83.94,428700.0,58.5797,58.9222,58.5657,58.6705,428700.0
2011-01-20 12:30:00,83.93,84.52,83.92,84.45,154300.0,58.6635,59.0759,58.6566,59.027,154300.0
2011-01-20 12:40:00,84.46,84.48,84.19,84.29,146200.0,59.034,59.048,58.8453,58.9152,146200.0
2011-01-20 12:50:00,84.28,84.41,84.13,84.13,95100.0,58.9082,58.999,58.8033,58.8033,95100.0
2011-01-20 13:00:00,84.13,84.2,84.04,84.07,102700.0,58.8033,58.8523,58.7404,58.7614,102700.0
2011-01-20 13:10:00,84.06,84.27,84.01,84.21,240600.0,58.7544,58.9012,58.7195,58.8593,240600.0
2011-01-20 13:20:00,84.21,84.21,84.0,84.06,72700.0,58.8593,58.8593,58.7125,58.7544,72700.0
2011-01-20 13:30:00,84.05,84.29,84.04,84.25,151500.0,58.7474,58.9152,58.7404,58.8872,151500.0
2011-01-20 13:40:00,84.24,84.56,84.16,84.52,142900.0,58.8802,59.1039,58.8243,59.0759,142900.0
2011-01-20 13:50:00,84.51,84.75,84.45,84.75,107900.0,59.0689,59.2367,59.027,59.2367,107900.0
2011-01-20 14:00:00,84.75,85.11,84.72,84.93,196700.0,59.2367,59.4883,59.2157,59.3625,196700.0
2011-01-20 14:10:00,84.92,85.16,84.8,84.8,173100.0,59.3555,59.5233,59.2716,59.2716,173100.0
2011-01-20 14:20:00,84.81,84.85,84.55,84.72,145900.0,59.2786,59.3066,59.0969,59.2157,145900.0
2011-01-20 14:30:00,84.72,84.95,84.58,84.75,148400.0,59.2157,59.3765,59.1179,59.2367,148400.0
2011-01-20 14:40:00,84.75,84.91,84.65,84.85,185700.0,59.2367,59.3485,59.1668,59.3066,185700.0
2011-01-20 14:50:00,84.82,84.93,84.74,84.91,110200.0,59.2856,59.3625,59.2297,59.3485,110200.0
2011-01-20 15:00:00,84.91,84.91,84.6,84.71,225700.0,59.3485,59.3485,59.1318,59.2087,225700.0
2011-01-20 15:10:00,84.7,84.87,84.69,84.81,201300.0,59.2017,59.3206,59.1948,59.2786,201300.0
2011-01-20 15:20:00,84.81,84.84,84.74,84.79,331300.0,59.2786,59.2996,59.2297,59.2646,331300.0
2011-01-20 15:30:00,84.79,85.0,84.7,84.97,332500.0,59.2646,59.4114,59.2017,59.3905,332500.0
2011-01-20 15:40:00,84.97,85.09,84.86,84.9,503000.0,59.3905,59.4743,59.3136,59.3415,503000.0
2011-01-20 15:50:00,84.9,85.33,84.9,85.3,671100.0,59.3415,59.6421,59.3415,59.6211,671100.0
2011-01-21 09:30:00,87.4,87.56,86.66,87.16,1983000.0,61.0889,61.2008,60.5717,60.9212,1983000.0
2011-01-21 09:40:00,87.18,87.19,85.87,86.33,1463600.0,60.9352,60.9421,60.0195,60.341,1463600.0
2011-01-21 09:50:00,86.33,86.94,86.33,86.81,379300.0,60.341,60.7674,60.341,60.6765,379300.0
2011-01-21 10:00:00,86.79,87.0,86.22,86.24,550300.0,60.6626,60.8093,60.2642,60.2781,550300.0
2011-01-21 10:10:00,86.23,86.33,85.05,85.07,802900.0,60.2711,60.341,59.4464,59.4604,802900.0
2011-01-21 10:20:00,85.08,85.92,84.53,84.65,1034100.0,59.4673,60.0545,59.0829,59.1668,1034100.0
2011-01-21 10:30:00,84.65,84.74,83.87,84.67,1123900.0,59.1668,59.2297,58.6216,59.1808,1123900.0
2011-01-21 10:40:00,84.65,85.06,84.25,84.31,525200.0,59.1668,59.4534,58.8872,58.9291,525200.0
2011-01-21 10:50:00,84.29,84.66,84.21,84.66,436100.0,58.9152,59.1738,58.8593,59.1738,436100.0
2011-01-21 11:00:00,84.65,84.91,84.47,84.64,287900.0,59.1668,59.3485,59.041,59.1598,287900.0
2011-01-21 11:10:00,84.63,84.77,84.17,84.29,300800.0,59.1528,59.2507,58.8313,58.9152,300800.0
2011-01-21 11:20:00,84.29,84.79,84.11,84.79,362300.0,58.9152,59.2646,58.7894,59.2646,362300.0
2011-01-21 11:30:00,84.81,84.89,84.14,84.15,312500.0,59.2786,59.3345,58.8103,58.8173,312500.0
2011-01-21 11:40:00,84.16,84.16,83.86,83.93,285300.0,58.8243,58.8243,58.6146,58.6635,285300.0
2011-01-21 11:50:00,83.93,84.02,83.13,83.66,464300.0,58.6635,58.7264,58.1044,58.4748,464300.0
2011-01-21 12:00:00,83.67,83.97,83.52,83.96,297600.0,58.4818,58.6915,58.377,58.6845,297600.0
2011-01-21 12:10:00,83.97,84.24,83.83,84.13,405300.0,58.6915,58.8802,58.5936,58.8033,405300.0
2011-01-21 12:20:00,84.13,84.24,84.0,84.07,283300.0,58.8033,58.8802,58.7125,58.7614,283300.0
2011-01-21 12:30:00,84.07,84.11,83.97,84.03,414100.0,58.7614,58.7894,58.6915,58.7334,414100.0
2011-01-21 12:40:00,84.03,84.2,83.87,84.16,298300.0,58.7334,58.8523,58.6216,58.8243,298300.0
2011-01-21 12:50:00,84.19,84.19,83.9,84.03,151100.0,58.8453,58.8453,58.6426,58.7334,151100.0
2011-01-21 13:00:00,84.0,84.02,83.82,83.9,178300.0,58.7125,58.7264,58.5867,58.6426,178300.0
2011-01-21 13:10:00,83.9,84.19,83.8,84.06,204700.0,58.6426,58.8453,58.5727,58.7544,204700.0
2011-01-21 13:20:00,84.06,84.1,83.83,83.93,149500.0,58.7544,58.7824,58.5936,58.6635,149500.0
2011-01-21 13:30:00,83.94,84.05,83.92,84.01,130100.0,58.6705,58.7474,58.6566,58.7195,130100.0
2011-01-21 13:40:00,84.02,84.02,83.53,83.53,183900.0,58.7264,58.7264,58.384,58.384,183900.0
2011-01-21 13:50:00,83.52,83.93,83.52,83.89,327100.0,58.377,58.6635,58.377,58.6356,327100.0
2011-01-21 14:00:00,83.9,84.05,83.89,83.99,265600.0,58.6426,58.7474,58.6356,58.7055,265600.0
2011-01-21 14:10:00,83.99,84.1,83.81,83.85,152400.0,58.7055,58.7824,58.5797,58.6076,152400.0
2011-01-21 14:20:00,83.84,84.0,83.78,83.92,126400.0,58.6006,58.7125,58.5587,58.6566,126400.0
2011-01-21 14:30:00,83.91,84.1,83.81,83.82,189900.0,58.6496,58.7824,58.5797,58.5867,189900.0
2011-01-21 14:40:00,83.82,83.92,83.7,83.8,125200.0,58.5867,58.6566,58.5028,58.5727,125200.0
2011-01-21 14:50:00,83.79,83.84,83.64,83.69,161400.0,58.5657,58.6006,58.4608,58.4958,161400.0
2011-01-21 15:00:00,83.69,84.01,83.67,83.99,263000.0,58.4958,58.7195,58.4818,58.7055,263000.0
2011-01-21 15:10:00,83.99,83.99,83.55,83.57,207100.0,58.7055,58.7055,58.3979,58.4119,207100.0
2011-01-21 15:20:00,83.58,83.67,83.35,83.4,449900.0,58.4189,58.4818,58.2581,58.2931,449900.0
2011-01-21 15:30:00,83.4,83.4,83.05,83.09,512100.0,58.2931,58.2931,58.0485,58.0764,512100.0
2011-01-21 15:40:00,83.1,83.27,82.84,82.93,663600.0,58.0834,58.2022,57.9017,57.9646,663600.0
2011-01-21 15:50:00,82.94,83.54,82.86,83.45,1042300.0,57.9716,58.3909,57.9157,58.328,1042300.0
2011-01-24 09:30:00,84.0,84.0,82.1,82.35,866600.0,58.7125,58.7125,57.3845,57.5592,866600.0
2011-01-24 09:40:00,82.34,82.62,82.0,82.43,548900.0,57.5522,57.7479,57.3146,57.6151,548900.0
2011-01-24 09:50:00,82.44,82.92,82.43,82.66,408300.0,57.6221,57.9576,57.6151,57.7759,408300.0
2011-01-24 10:00:00,82.67,82.9,82.58,82.68,368100.0,57.7829,57.9436,57.7199,57.7898,368100.0
2011-01-24 10:10:00,82.68,82.84,82.54,82.76,235900.0,57.7898,57.9017,57.692,57.8458,235900.0
2011-01-24 10:20:00,82.77,83.07,82.68,82.96,391400.0,57.8528,58.0624,57.7898,57.9856,391400.0
2011-01-24 10:30:00,82.96,83.71,82.75,83.58,465100.0,57.9856,58.5098,57.8388,58.4189,465100.0
2011-01-24 10:40:00,83.58,83.82,83.44,83.82,366700.0,58.4189,58.5867,58.3211,58.5867,366700.0
2011-01-24 10:50:00,83.83,84.11,83.8,83.89,288500.0,58.5936,58.7894,58.5727,58.6356,288500.0
2011-01-24 11:00:00,83.89,84.09,83.46,84.03,253300.0,58.6356,58.7754,58.335,58.7334,253300.0
2011-01-24 11:10:00,84.02,84.04,83.79,83.92,202900.0,58.7264,58.7404,58.5657,58.6566,202900.0
2011-01-24 11:20:00,83.94,84.17,83.84,84.14,273000.0,58.6705,58.8313,58.6006,58.8103,273000.0
2011-01-24 11:30:00,84.15,84.22,83.96,84.0,222300.0,58.8173,58.8662,58.6845,58.7125,222300.0
2011-01-24 11:40:00,84.0,84.17,83.91,84.11,190300.0,58.7125,58.8313,58.6496,58.7894,190300.0
2011-01-24 11:50:00,84.11,84.39,84.1,84.34,193400.0,58.7894,58.9851,58.7824,58.9501,193400.0
2011-01-24 12:00:00,84.34,84.76,84.33,84.64,270400.0,58.9501,59.2437,58.9431,59.1598,270400.0
2011-01-24 12:10:00,84.63,84.64,84.41,84.49,117100.0,59.1528,59.1598,58.999,59.055,117100.0
2011-01-24 12:20:00,84.49,84.53,84.31,84.43,134300.0,59.055,59.0829,58.9291,59.013,134300.0
2011-01-24 12:30:00,84.43,84.43,84.14,84.16,115500.0,59.013,59.013,58.8103,58.8243,115500.0
2011-01-24 12:40:00,84.17,84.35,84.1,84.11,125600.0,58.8313,58.9571,58.7824,58.7894,125600.0
2011-01-24 12:50:00,84.12,84.22,83.79,83.89,233900.0,58.7963,58.8662,58.5657,58.6356,233900.0
2011-01-24 13:00:00,83.88,84.03,83.87,83.97,162000.0,58.6286,58.7334,58.6216,58.6915,162000.0
2011-01-24 13:10:00,83.97,84.1,83.85,84.05,105000.0,58.6915,58.7824,58.6076,58.7474,105000.0
2011-01-24 13:20:00,84.05,84.25,84.04,84.24,122400.0,58.7474,58.8872,58.7404,58.8802,122400.0
2011-01-24 13:30:00,84.22,84.41,84.18,84.36,120700.0,58.8662,58.999,58.8383,58.9641,120700.0
2011-01-24 13:40:00,84.35,84.45,84.28,84.33,76400.0,58.9571,59.027,58.9082,58.9431,76400.0
2011-01-24 13:50:00,84.32,84.59,84.25,84.55,163400.0,58.9361,59.1249,58.8872,59.0969,163400.0
2011-01-24 14:00:00,84.56,84.59,84.41,84.5,150000.0,59.1039,59.1249,58.999,59.0619,150000.0
2011-01-24 14:10:00,84.52,84.59,84.43,84.58,148000.0,59.0759,59.1249,59.013,59.1179,148000.0
2011-01-24 14:20:00,84.57,84.59,84.12,84.14,175000.0,59.1109,59.1249,58.7963,58.8103,175000.0
2011-01-24 14:30:00,84.13,84.46,84.13,84.45,141700.0,58.8033,59.034,58.8033,59.027,141700.0
2011-01-24 14:40:00,84.46,84.58,84.41,84.41,127500.0,59.034,59.1179,58.999,58.999,127500.0
2011-01-24 14:50:00,84.4,84.45,84.26,84.4,168600.0,58.9921,59.027,58.8942,58.9921,168600.0
2011-01-24 15:00:00,84.4,84.5,84.32,84.38,121500.0,58.9921,59.0619,58.9361,58.9781,121500.0
2011-01-24 15:10:00,84.4,84.43,84.19,84.25,144500.0,58.9921,59.013,58.8453,58.8872,144500.0
2011-01-24 15:20:00,84.24,84.28,83.95,83.99,219700.0,58.8802,58.9082,58.6775,58.7055,219700.0
2011-01-24 15:30:00,84.0,84.27,83.98,84.2,157400.0,58.7125,58.9012,58.6985,58.8523,157400.0
2011-01-24 15:40:00,84.19,84.22,84.01,84.11,253200.0,58.8453,58.8662,58.7195,58.7894,253200.0
2011-01-24 15:50:00,84.12,84.3,84.02,84.27,294500.0,58.7963,58.9222,58.7264,58.9012,294500.0
2011-01-25 09:30:00,84.31,84.54,83.58,83.64,395700.0,58.9291,59.0899,58.4189,58.4608,395700.0
2011-01-25 09:40:00,83.62,83.83,83.5,83.68,295900.0,58.4469,58.5936,58.363,58.4888,295900.0
2011-01-25 09:50:00,83.67,83.69,83.22,83.28,329600.0,58.4818,58.4958,58.1673,58.2092,329600.0
2011-01-25 10:00:00,83.28,83.79,82.92,83.25,386200.0,58.2092,58.5657,57.9576,58.1883,386200.0
2011-01-25 10:10:00,83.25,83.32,82.92,82.92,230200.0,58.1883,58.2372,57.9576,57.9576,230200.0
2011-01-25 10:20:00,82.92,82.97,82.66,82.85,228300.0,57.9576,57.9925,57.7759,57.9087,228300.0
2011-01-25 10:30:00,82.85,83.21,82.85,83.06,212500.0,57.9087,58.1603,57.9087,58.0554,212500.0
2011-01-25 10:40:00,83.05,83.2,82.98,83.03,129400.0,58.0485,58.1533,57.9995,58.0345,129400.0
2011-01-25 10:50:00,83.04,83.27,83.04,83.16,229100.0,58.0415,58.2022,58.0415,58.1253,229100.0
2011-01-25 11:00:00,83.17,83.17,82.88,82.91,219200.0,58.1323,58.1323,57.9296,57.9506,219200.0
2011-01-25 11:10:00,82.92,82.92,82.5,82.69,323000.0,57.9576,57.9576,57.664,57.7968,323000.0
2011-01-25 11:20:00,82.7,82.73,82.32,82.46,266500.0,57.8038,57.8248,57.5382,57.6361,266500.0
2011-01-25 11:30:00,82.46,82.5,82.27,82.47,188300.0,57.6361,57.664,57.5033,57.6431,188300.0
2011-01-25 11:40:00,82.48,82.5,82.35,82.44,113300.0,57.6501,57.664,57.5592,57.6221,113300.0
2011-01-25 11:50:00,82.44,82.46,82.31,82.37,145600.0,57.6221,57.6361,57.5312,57.5732,145600.0
2011-01-25 12:00:00,82.37,82.55,82.35,82.48,123100.0,57.5732,57.699,57.5592,57.6501,123100.0
2011-01-25 12:10:00,82.48,82.57,82.42,82.56,117500.0,57.6501,57.713,57.6081,57.706,117500.0
2011-01-25 12:20:00,82.56,82.75,82.55,82.72,179600.0,57.706,57.8388,57.699,57.8178,179600.0
2011-01-25 12:30:00,82.72,82.84,82.7,82.83,182700.0,57.8178,57.9017,57.8038,57.8947,182700.0
2011-01-25 12:40:00,82.83,83.09,82.83,82.97,166200.0,57.8947,58.0764,57.8947,57.9925,166200.0
2011-01-25 12:50:00,82.96,83.1,82.87,82.93,137900.0,57.9856,58.0834,57.9226,57.9646,137900.0
2011-01-25 13:00:00,82.92,82.93,82.81,82.81,74800.0,57.9576,57.9646,57.8807,57.8807,74800.0
2011-01-25 13:10:00,82.81,82.9,82.8,82.81,77200.0,57.8807,57.9436,57.8737,57.8807,77200.0
2011-01-25 13:20:00,82.81,82.81,82.66,82.76,101100.0,57.8807,57.8807,57.7759,57.8458,101100.0
2011-01-25 13:30:00,82.76,82.82,82.63,82.73,94800.0,57.8458,57.8877,57.7549,57.8248,94800.0
2011-01-25 13:40:00,82.72,82.85,82.65,82.82,132400.0,57.8178,57.9087,57.7689,57.8877,132400.0
2011-01-25 13:50:00,82.81,82.9,82.68,82.69,94300.0,57.8807,57.9436,57.7898,57.7968,94300.0
2011-01-25 14:00:00,82.68,82.68,82.49,82.55,136900.0,57.7898,57.7898,57.657,57.699,136900.0
2011-01-25 14:10:00,82.56,82.65,82.41,82.44,119600.0,57.706,57.7689,57.6011,57.6221,119600.0
2011-01-25 14:20:00,82.44,82.6,82.23,82.38,186200.0,57.6221,57.7339,57.4753,57.5802,186200.0
2011-01-25 14:30:00,82.38,82.52,82.29,82.46,151500.0,57.5802,57.678,57.5173,57.6361,151500.0
2011-01-25 14:40:00,82.47,82.68,82.42,82.49,205000.0,57.6431,57.7898,57.6081,57.657,205000.0
2011-01-25 14:50:00,82.49,82.54,82.29,82.51,194900.0,57.657,57.692,57.5173,57.671,194900.0
2011-01-25 15:00:00,82.51,82.7,82.37,82.59,243100.0,57.671,57.8038,57.5732,57.7269,243100.0
2011-01-25 15:10:00,82.59,82.83,82.58,82.83,244600.0,57.7269,57.8947,57.7199,57.8947,244600.0
2011-01-25 15:20:00,82.83,82.99,82.72,82.81,244500.0,57.8947,58.0065,57.8178,57.8807,244500.0
2011-01-25 15:30:00,82.83,82.85,82.63,82.77,197000.0,57.8947,57.9087,57.7549,57.8528,197000.0
2011-01-25 15:40:00,82.76,83.19,82.74,83.15,487700.0,57.8458,58.1463,57.8318,58.1184,487700.0
2011-01-25 15:50:00,83.15,83.35,83.09,83.26,833400.0,58.1184,58.2581,58.0764,58.1952,833400.0
2011-01-26 09:30:00,84.14,84.2,83.83,84.14,402800.0,58.8103,58.8523,58.5936,58.8103,402800.0
2011-01-26 09:40:00,84.14,84.35,84.08,84.27,245500.0,58.8103,58.9571,58.7684,58.9012,245500.0
2011-01-26 09:50:00,84.27,84.49,84.13,84.46,235800.0,58.9012,59.055,58.8033,59.034,235800.0
2011-01-26 10:00:00,84.48,84.73,84.38,84.71,317200.0,59.048,59.2227,58.9781,59.2087,317200.0
2011-01-26 10:10:00,84.71,85.1,84.67,85.07,364300.0,59.2087,59.4813,59.1808,59.4604,364300.0
2011-01-26 10:20:00,85.07,85.61,84.98,85.45,428300.0,59.4604,59.8378,59.3974,59.726,428300.0
2011-01-26 10:30:00,85.46,85.46,84.69,85.09,338100.0,59.7329,59.7329,59.1948,59.4743,338100.0
2011-01-26 10:40:00,85.08,85.67,85.07,85.64,347000.0,59.4673,59.8797,59.4604,59.8588,347000.0
2011-01-26 10:50:00,85.65,86.14,85.61,85.85,560900.0,59.8658,60.2082,59.8378,60.0055,560900.0
2011-01-26 11:00:00,85.84,85.92,85.65,85.81,149900.0,59.9986,60.0545,59.8658,59.9776,149900.0
2011-01-26 11:10:00,85.81,85.92,85.57,85.71,214100.0,59.9776,60.0545,59.8098,59.9077,214100.0
2011-01-26 11:20:00,85.7,85.87,85.53,85.6,173200.0,59.9007,60.0195,59.7819,59.8308,173200.0
2011-01-26 11:30:00,85.59,85.92,85.55,85.85,185700.0,59.8238,60.0545,59.7959,60.0055,185700.0
2011-01-26 11:40:00,85.85,86.07,85.81,86.02,195300.0,60.0055,60.1593,59.9776,60.1244,195300.0
2011-01-26 11:50:00,86.01,86.36,85.92,86.29,221000.0,60.1174,60.362,60.0545,60.3131,221000.0
2011-01-26 12:00:00,86.31,86.44,86.12,86.12,247000.0,60.3271,60.4179,60.1943,60.1943,247000.0
2011-01-26 12:10:00,86.14,86.24,85.98,86.05,71000.0,60.2082,60.2781,60.0964,60.1453,71000.0
2011-01-26 12:20:00,86.05,86.14,86.04,86.11,49200.0,60.1453,60.2082,60.1383,60.1873,49200.0
2011-01-26 12:30:00,86.11,86.33,86.06,86.28,94200.0,60.1873,60.341,60.1523,60.3061,94200.0
2011-01-26 12:40:00,86.27,86.36,86.18,86.19,112200.0,60.2991,60.362,60.2362,60.2432,112200.0
2011-01-26 12:50:00,86.19,86.27,86.14,86.17,99200.0,60.2432,60.2991,60.2082,60.2292,99200.0
2011-01-26 13:00:00,86.17,86.3,86.15,86.29,111400.0,60.2292,60.3201,60.2152,60.3131,111400.0
2011-01-26 13:10:00,86.29,86.61,86.24,86.6,147100.0,60.3131,60.5368,60.2781,60.5298,147100.0
2011-01-26 13:20:00,86.61,86.78,86.46,86.78,128300.0,60.5368,60.6556,60.4319,60.6556,128300.0
2011-01-26 13:30:00,86.78,86.9,86.66,86.83,175700.0,60.6556,60.7394,60.5717,60.6905,175700.0
2011-01-26 13:40:00,86.82,87.05,86.81,86.94,173400.0,60.6835,60.8443,60.6765,60.7674,173400.0
2011-01-26 13:50:00,86.94,87.06,86.73,86.76,132100.0,60.7674,60.8513,60.6206,60.6416,132100.0
2011-01-26 14:00:00,86.75,86.93,86.65,86.9,125200.0,60.6346,60.7604,60.5647,60.7394,125200.0
2011-01-26 14:10:00,86.9,87.06,86.78,86.97,253300.0,60.7394,60.8513,60.6556,60.7884,253300.0
2011-01-26 14:20:00,86.99,87.19,86.8,87.02,394500.0,60.8024,60.9421,60.6696,60.8233,394500.0
2011-01-26 14:30:00,87.02,87.17,86.96,87.12,146800.0,60.8233,60.9282,60.7814,60.8932,146800.0
2011-01-26 14:40:00,87.11,87.45,87.1,87.24,335600.0,60.8862,61.1239,60.8792,60.9771,335600.0
2011-01-26 14:50:00,87.24,87.39,87.12,87.29,200500.0,60.9771,61.0819,60.8932,61.012,200500.0
2011-01-26 15:00:00,87.28,87.43,87.19,87.4,311200.0,61.0051,61.1099,60.9421,61.0889,311200.0
2011-01-26 15:10:00,87.41,87.73,87.37,87.53,367100.0,61.0959,61.3196,61.068,61.1798,367100.0
2011-01-26 15:20:00,87.54,87.75,87.48,87.73,251200.0,61.1868,61.3336,61.1448,61.3196,251200.0
2011-01-26 15:30:00,87.74,87.75,87.46,87.56,277800.0,61.3266,61.3336,61.1309,61.2008,277800.0
2011-01-26 15:40:00,87.56,87.65,87.49,87.55,473700.0,61.2008,61.2637,61.1518,61.1938,473700.0
2011-01-26 15:50:00,87.56,87.65,87.39,87.46,884900.0,61.2008,61.2637,61.0819,61.1309,884900.0
2011-01-27 09:30:00,87.35,87.76,87.0,87.51,522500.0,61.054,61.3406,60.8093,61.1658,522500.0
2011-01-27 09:40:00,87.52,87.87,87.02,87.63,296400.0,61.1728,61.4174,60.8233,61.2497,296400.0
2011-01-27 09:50:00,87.63,87.79,87.34,87.54,237100.0,61.2497,61.3615,61.047,61.1868,237100.0
2011-01-27 10:00:00,87.55,87.68,86.99,87.04,449200.0,61.1938,61.2846,60.8024,60.8373,449200.0
2011-01-27 10:10:00,87.04,87.27,86.71,87.24,299700.0,60.8373,60.9981,60.6066,60.9771,299700.0
2011-01-27 10:20:00,87.25,87.25,86.97,87.09,193300.0,60.9841,60.9841,60.7884,60.8723,193300.0
2011-01-27 10:30:00,87.09,87.39,87.05,87.06,175200.0,60.8723,61.0819,60.8443,60.8513,175200.0
2011-01-27 10:40:00,87.05,87.4,86.95,87.29,235900.0,60.8443,61.0889,60.7744,61.012,235900.0
2011-01-27 10:50:00,87.3,87.44,87.16,87.16,197300.0,61.019,61.1169,60.9212,60.9212,197300.0
2011-01-27 11:00:00,87.16,87.19,86.61,86.61,365800.0,60.9212,60.9421,60.5368,60.5368,365800.0
2011-01-27 11:10:00,86.61,86.68,86.05,86.09,382800.0,60.5368,60.5857,60.1453,60.1733,382800.0
2011-01-27 11:20:00,86.1,86.1,85.65,85.73,323400.0,60.1803,60.1803,59.8658,59.9217,323400.0
2011-01-27 11:30:00,85.72,86.0,85.67,85.87,226100.0,59.9147,60.1104,59.8797,60.0195,226100.0
2011-01-27 11:40:00,85.86,85.95,85.65,85.84,138600.0,60.0125,60.0754,59.8658,59.9986,138600.0
2011-01-27 11:50:00,85.84,86.07,85.67,85.87,143700.0,59.9986,60.1593,59.8797,60.0195,143700.0
2011-01-27 12:00:00,85.89,86.0,85.77,85.88,109200.0,60.0335,60.1104,59.9496,60.0265,109200.0
2011-01-27 12:10:00,85.9,86.07,85.8,85.94,95800.0,60.0405,60.1593,59.9706,60.0684,95800.0
2011-01-27 12:20:00,85.93,85.94,85.65,85.69,135700.0,60.0615,60.0684,59.8658,59.8937,135700.0
2011-01-27 12:30:00,85.7,86.03,85.65,85.99,140000.0,59.9007,60.1314,59.8658,60.1034,140000.0
2011-01-27 12:40:00,85.99,86.23,85.95,86.16,123600.0,60.1034,60.2711,60.0754,60.2222,123600.0
2011-01-27 12:50:00,86.17,86.77,86.17,86.76,231200.0,60.2292,60.6486,60.2292,60.6416,231200.0
2011-01-27 13:00:00,86.76,86.82,86.39,86.48,129700.0,60.6416,60.6835,60.383,60.4459,129700.0
2011-01-27 13:10:00,86.49,86.69,86.3,86.61,132900.0,60.4529,60.5927,60.3201,60.5368,132900.0
2011-01-27 13:20:00,86.6,86.61,86.24,86.33,123000.0,60.5298,60.5368,60.2781,60.341,123000.0
2011-01-27 13:30:00,86.31,86.45,86.23,86.31,90300.0,60.3271,60.4249,60.2711,60.3271,90300.0
2011-01-27 13:40:00,86.31,86.65,86.31,86.65,81700.0,60.3271,60.5647,60.3271,60.5647,81700.0
2011-01-27 13:50:00,86.64,86.68,86.33,86.37,59400.0,60.5577,60.5857,60.341,60.369,59400.0
2011-01-27 14:00:00,86.37,86.46,86.2,86.44,117300.0,60.369,60.4319,60.2502,60.4179,117300.0
2011-01-27 14:10:00,86.44,86.55,86.3,86.3,90500.0,60.4179,60.4948,60.3201,60.3201,90500.0
2011-01-27 14:20:00,86.3,86.41,86.0,86.04,143700.0,60.3201,60.397,60.1104,60.1383,143700.0
2011-01-27 14:30:00,86.06,86.07,85.88,85.96,212900.0,60.1523,60.1593,60.0265,60.0824,212900.0
2011-01-27 14:40:00,85.96,86.05,85.88,85.92,352500.0,60.0824,60.1453,60.0265,60.0545,352500.0
2011-01-27 14:50:00,85.92,85.94,85.73,85.8,174300.0,60.0545,60.0684,59.9217,59.9706,174300.0
2011-01-27 15:00:00,85.8,85.8,85.51,85.73,221700.0,59.9706,59.9706,59.7679,59.9217,221700.0
2011-01-27 15:10:00,85.73,85.8,85.63,85.63,119800.0,59.9217,59.9706,59.8518,59.8518,119800.0
2011-01-27 15:20:00,85.64,85.88,85.6,85.87,126100.0,59.8588,60.0265,59.8308,60.0195,126100.0
2011-01-27 15:30:00,85.87,85.96,85.71,85.95,204500.0,60.0195,60.0824,59.9077,60.0754,204500.0
2011-01-27 15:40:00,85.95,86.11,85.86,86.04,305300.0,60.0754,60.1873,60.0125,60.1383,305300.0
2011-01-27 15:50:00,86.04,86.04,85.81,85.96,558500.0,60.1383,60.1383,59.9776,60.0824,558500.0
2011-01-28 09:30:00,87.41,87.49,86.35,86.64,449300.0,61.0959,61.1518,60.355,60.5577,449300.0
2011-01-28 09:40:00,86.65,87.0,86.3,86.81,178100.0,60.5647,60.8093,60.3201,60.6765,178100.0
2011-01-28 09:50:00,86.83,86.84,86.32,86.68,208500.0,60.6905,60.6975,60.3341,60.5857,208500.0
2011-01-28 10:00:00,86.7,86.86,86.43,86.76,230200.0,60.5997,60.7115,60.4109,60.6416,230200.0
2011-01-28 10:10:00,86.76,86.95,86.59,86.71,338600.0,60.6416,60.7744,60.5228,60.6066,338600.0
2011-01-28 10:20:00,86.72,86.76,86.12,86.14,280300.0,60.6136,60.6416,60.1943,60.2082,280300.0
2011-01-28 10:30:00,86.14,86.63,86.0,86.28,264800.0,60.2082,60.5507,60.1104,60.3061,264800.0
2011-01-28 10:40:00,86.3,86.35,86.0,86.2,236700.0,60.3201,60.355,60.1104,60.2502,236700.0
2011-01-28 10:50:00,86.2,86.28,85.98,86.06,239800.0,60.2502,60.3061,60.0964,60.1523,239800.0
2011-01-28 11:00:00,86.05,86.05,85.71,85.85,230700.0,60.1453,60.1453,59.9077,60.0055,230700.0
2011-01-28 11:10:00,85.86,86.17,85.76,86.04,194100.0,60.0125,60.2292,59.9426,60.1383,194100.0
2011-01-28 11:20:00,86.09,86.38,85.96,86.31,262600.0,60.1733,60.376,60.0824,60.3271,262600.0
2011-01-28 11:30:00,86.32,86.4,85.88,85.98,320600.0,60.3341,60.39,60.0265,60.0964,320600.0
2011-01-28 11:40:00,85.98,86.42,85.95,86.31,219900.0,60.0964,60.4039,60.0754,60.3271,219900.0
2011-01-28 11:50:00,86.32,86.6,86.2,86.39,270000.0,60.3341,60.5298,60.2502,60.383,270000.0
2011-01-28 12:00:00,86.38,86.39,85.81,86.36,203600.0,60.376,60.383,59.9776,60.362,203600.0
2011-01-28 12:10:00,86.35,86.79,86.22,86.72,169900.0,60.355,60.6626,60.2642,60.6136,169900.0
2011-01-28 12:20:00,86.75,86.82,86.54,86.54,146000.0,60.6346,60.6835,60.4878,60.4878,146000.0
2011-01-28 12:30:00,86.54,86.83,86.47,86.79,85600.0,60.4878,60.6905,60.4389,60.6626,85600.0
2011-01-28 12:40:00,86.79,86.96,86.78,86.89,134800.0,60.6626,60.7814,60.6556,60.7325,134800.0
2011-01-28 12:50:00,86.89,86.9,86.71,86.79,95300.0,60.7325,60.7394,60.6066,60.6626,95300.0
2011-01-28 13:00:00,86.8,86.84,86.34,86.34,154800.0,60.6696,60.6975,60.348,60.348,154800.0
2011-01-28 13:10:00,86.32,86.55,86.24,86.42,97400.0,60.3341,60.4948,60.2781,60.4039,97400.0
2011-01-28 13:20:00,86.42,86.54,86.25,86.38,175500.0,60.4039,60.4878,60.2851,60.376,175500.0
2011-01-28 13:30:00,86.4,86.68,86.3,86.5,177100.0,60.39,60.5857,60.3201,60.4599,177100.0
2011-01-28 13:40:00,86.49,86.69,86.38,86.64,113900.0,60.4529,60.5927,60.376,60.5577,113900.0
2011-01-28 13:50:00,86.63,87.09,86.62,86.95,171000.0,60.5507,60.8723,60.5437,60.7744,171000.0
2011-01-28 14:00:00,86.95,87.16,86.91,87.12,184900.0,60.7744,60.9212,60.7464,60.8932,184900.0
2011-01-28 14:10:00,87.12,87.2,87.0,87.09,184900.0,60.8932,60.9491,60.8093,60.8723,184900.0
2011-01-28 14:20:00,87.1,87.13,86.96,87.01,129600.0,60.8792,60.9002,60.7814,60.8163,129600.0
2011-01-28 14:30:00,87.01,87.13,86.96,87.12,110000.0,60.8163,60.9002,60.7814,60.8932,110000.0
2011-01-28 14:40:00,87.11,87.4,87.04,87.23,132300.0,60.8862,61.0889,60.8373,60.9701,132300.0
2011-01-28 14:50:00,87.22,87.3,86.89,87.06,137300.0,60.9631,61.019,60.7325,60.8513,137300.0
2011-01-28 15:00:00,87.06,87.1,86.87,86.91,135700.0,60.8513,60.8792,60.7185,60.7464,135700.0
2011-01-28 15:10:00,86.92,86.93,86.59,86.67,135300.0,60.7534,60.7604,60.5228,60.5787,135300.0
2011-01-28 15:20:00,86.67,86.78,86.42,86.57,248300.0,60.5787,60.6556,60.4039,60.5088,248300.0
2011-01-28 15:30:00,86.59,86.79,86.57,86.73,182200.0,60.5228,60.6626,60.5088,60.6206,182200.0
2011-01-28 15:40:00,86.73,86.79,86.51,86.58,367000.0,60.6206,60.6626,60.4669,60.5158,367000.0
2011-01-28 15:50:00,86.58,86.79,86.45,86.72,561600.0,60.5158,60.6626,60.4249,60.6136,561600.0
2011-01-31 09:30:00,86.41,86.76,86.11,86.44,299000.0,60.397,60.6416,60.1873,60.4179,299000.0
2011-01-31 09:40:00,86.45,87.0,86.44,86.62,187000.0,60.4249,60.8093,60.4179,60.5437,187000.0
2011-01-31 09:50:00,86.61,86.91,86.54,86.76,252800.0,60.5368,60.7464,60.4878,60.6416,252800.0
2011-01-31 10:00:00,86.75,87.16,86.61,86.95,204500.0,60.6346,60.9212,60.5368,60.7744,204500.0
2011-01-31 10:10:00,86.95,87.17,86.87,87.07,128800.0,60.7744,60.9282,60.7185,60.8583,128800.0
2011-01-31 10:20:00,87.07,87.7,86.95,87.63,322900.0,60.8583,61.2986,60.7744,61.2497,322900.0
2011-01-31 10:30:00,87.63,87.74,87.31,87.68,146500.0,61.2497,61.3266,61.026,61.2846,146500.0
2011-01-31 10:40:00,87.7,87.87,87.39,87.45,150800.0,61.2986,61.4174,61.0819,61.1239,150800.0
2011-01-31 10:50:00,87.45,87.67,87.37,87.58,176600.0,61.1239,61.2776,61.068,61.2147,176600.0
2011-01-31 11:00:00,87.58,88.0,87.56,87.92,316300.0,61.2147,61.5083,61.2008,61.4524,316300.0
2011-01-31 11:10:00,87.92,88.06,87.72,87.82,257800.0,61.4524,61.5502,61.3126,61.3825,257800.0
2011-01-31 11:20:00,87.83,87.96,87.64,87.77,87500.0,61.3895,61.4803,61.2567,61.3475,87500.0
2011-01-31 11:30:00,87.76,87.81,87.49,87.64,66700.0,61.3406,61.3755,61.1518,61.2567,66700.0
2011-01-31 11:40:00,87.64,87.85,87.59,87.83,67500.0,61.2567,61.4035,61.2217,61.3895,67500.0
2011-01-31 11:50:00,87.82,87.9,87.68,87.88,80400.0,61.3825,61.4384,61.2846,61.4244,80400.0
2011-01-31 12:00:00,87.88,88.34,87.88,88.23,233000.0,61.4244,61.7459,61.4244,61.6691,233000.0
2011-01-31 12:10:00,88.23,88.5,88.12,88.46,182000.0,61.6691,61.8578,61.5922,61.8298,182000.0
2011-01-31 12:20:00,88.45,88.68,88.41,88.58,154600.0,61.8228,61.9836,61.7949,61.9137,154600.0
2011-01-31 12:30:00,88.59,88.59,88.4,88.5,104500.0,61.9207,61.9207,61.7879,61.8578,104500.0
2011-01-31 12:40:00,88.5,88.57,88.31,88.36,119100.0,61.8578,61.9067,61.725,61.7599,119100.0
2011-01-31 12:50:00,88.36,88.42,88.2,88.26,61700.0,61.7599,61.8019,61.6481,61.69,61700.0
2011-01-31 13:00:00,88.29,88.41,88.22,88.39,67800.0,61.711,61.7949,61.6621,61.7809,67800.0
2011-01-31 13:10:00,88.39,88.51,88.25,88.39,85000.0,61.7809,61.8648,61.683,61.7809,85000.0
2011-01-31 13:20:00,88.39,88.58,88.36,88.43,97400.0,61.7809,61.9137,61.7599,61.8089,97400.0
2011-01-31 13:30:00,88.44,88.65,88.42,88.52,101100.0,61.8158,61.9626,61.8019,61.8718,101100.0
2011-01-31 13:40:00,88.53,88.64,88.41,88.5,145900.0,61.8787,61.9556,61.7949,61.8578,145900.0
2011-01-31 13:50:00,88.5,88.69,88.48,88.53,90600.0,61.8578,61.9906,61.8438,61.8787,90600.0
2011-01-31 14:00:00,88.53,88.65,88.42,88.51,161000.0,61.8787,61.9626,61.8019,61.8648,161000.0
2011-01-31 14:10:00,88.52,88.56,88.25,88.36,95700.0,61.8718,61.8997,61.683,61.7599,95700.0
2011-01-31 14:20:00,88.36,88.36,88.08,88.1,117100.0,61.7599,61.7599,61.5642,61.5782,117100.0
2011-01-31 14:30:00,88.1,88.3,88.03,88.27,197500.0,61.5782,61.718,61.5293,61.697,197500.0
2011-01-31 14:40:00,88.29,88.42,88.13,88.13,113200.0,61.711,61.8019,61.5992,61.5992,113200.0
2011-01-31 14:50:00,88.13,88.5,88.05,88.44,159100.0,61.5992,61.8578,61.5433,61.8158,159100.0
2011-01-31 15:00:00,88.44,88.56,88.28,88.4,292400.0,61.8158,61.8997,61.704,61.7879,292400.0
2011-01-31 15:10:00,88.41,88.67,88.41,88.59,219000.0,61.7949,61.9766,61.7949,61.9207,219000.0
2011-01-31 15:20:00,88.59,88.66,88.46,88.57,181000.0,61.9207,61.9696,61.8298,61.9067,181000.0
2011-01-31 15:30:00,88.58,88.77,88.5,88.68,202600.0,61.9137,62.0465,61.8578,61.9836,202600.0
2011-01-31 15:40:00,88.68,88.81,88.67,88.74,386600.0,61.9836,62.0745,61.9766,62.0255,386600.0
2011-01-31 15:50:00,88.73,89.0,88.68,88.99,634600.0,62.0185,62.2073,61.9836,62.2003,634600.0
2011-02-01 09:30:00,89.48,89.64,89.0,89.25,490700.0,62.5428,62.6546,62.2073,62.382,490700.0
2011-02-01 09:40:00,89.34,89.75,88.9,89.57,428400.0,62.4449,62.7315,62.1374,62.6057,428400.0
2011-02-01 09:50:00,89.59,90.0,89.48,89.99,347500.0,62.6196,62.9062,62.5428,62.8992,347500.0
2011-02-01 10:00:00,90.0,90.16,89.62,89.94,570600.0,62.9062,63.0181,62.6406,62.8643,570600.0
2011-02-01 10:10:00,89.93,90.07,89.75,89.81,257900.0,62.8573,62.9551,62.7315,62.7734,257900.0
2011-02-01 10:20:00,89.81,89.9,89.1,89.16,394500.0,62.7734,62.8363,62.2772,62.3191,394500.0
2011-02-01 10:30:00,89.17,89.92,89.17,89.89,239700.0,62.3261,62.8503,62.3261,62.8293,239700.0
2011-02-01 10:40:00,89.91,90.36,89.64,90.22,163500.0,62.8433,63.1578,62.6546,63.06,163500.0
2011-02-01 10:50:00,90.2,90.4,90.0,90.35,184700.0,63.046,63.1858,62.9062,63.1509,184700.0
2011-02-01 11:00:00,90.33,90.42,90.1,90.25,143100.0,63.1369,63.1998,62.9761,63.081,143100.0
2011-02-01 11:10:00,90.23,90.23,89.75,89.79,248300.0,63.067,63.067,62.7315,62.7594,248300.0
2011-02-01 11:20:00,89.77,89.81,89.44,89.44,163200.0,62.7455,62.7734,62.5148,62.5148,163200.0
2011-02-01 11:30:00,89.46,89.66,89.25,89.64,308900.0,62.5288,62.6686,62.382,62.6546,308900.0
2011-02-01 11:40:00,89.65,89.66,89.37,89.44,115000.0,62.6616,62.6686,62.4659,62.5148,115000.0
2011-02-01 11:50:00,89.44,89.71,89.29,89.49,261400.0,62.5148,62.7035,62.41,62.5497,261400.0
2011-02-01 12:00:00,89.49,89.71,89.37,89.71,126600.0,62.5497,62.7035,62.4659,62.7035,126600.0
2011-02-01 12:10:00,89.7,89.85,89.57,89.68,186600.0,62.6965,62.8014,62.6057,62.6826,186600.0
2011-02-01 12:20:00,89.68,89.78,89.46,89.67,174800.0,62.6826,62.7524,62.5288,62.6756,174800.0
2011-02-01 12:30:00,89.68,89.74,89.45,89.7,158600.0,62.6826,62.7245,62.5218,62.6965,158600.0
2011-02-01 12:40:00,89.71,89.75,89.56,89.65,123600.0,62.7035,62.7315,62.5987,62.6616,123600.0
2011-02-01 12:50:00,89.65,89.81,89.6,89.66,133200.0,62.6616,62.7734,62.6266,62.6686,133200.0
2011-02-01 13:00:00,89.65,89.7,89.53,89.58,131400.0,62.6616,62.6965,62.5777,62.6127,131400.0
2011-02-01 13:10:00,89.58,89.62,89.3,89.35,179500.0,62.6127,62.6406,62.4169,62.4519,179500.0
2011-02-01 13:20:00,89.35,89.6,89.35,89.58,137500.0,62.4519,62.6266,62.4519,62.6127,137500.0
2011-02-01 13:30:00,89.58,89.65,89.41,89.51,162200.0,62.6127,62.6616,62.4938,62.5637,162200.0
2011-02-01 13:40:00,89.5,89.6,89.11,89.14,349600.0,62.5567,62.6266,62.2841,62.3051,349600.0
2011-02-01 13:50:00,89.14,89.57,89.13,89.48,353100.0,62.3051,62.6057,62.2981,62.5428,353100.0
2011-02-01 14:00:00,89.5,89.84,89.49,89.76,211700.0,62.5567,62.7944,62.5497,62.7385,211700.0
2011-02-01 14:10:00,89.76,89.8,89.63,89.63,225700.0,62.7385,62.7664,62.6476,62.6476,225700.0
2011-02-01 14:20:00,89.63,89.67,89.53,89.55,198900.0,62.6476,62.6756,62.5777,62.5917,198900.0
2011-02-01 14:30:00,89.55,89.59,89.3,89.31,191200.0,62.5917,62.6196,62.4169,62.4239,191200.0
2011-02-01 14:40:00,89.3,89.61,89.3,89.46,176600.0,62.4169,62.6336,62.4169,62.5288,176600.0
2011-02-01 14:50:00,89.46,89.53,89.38,89.45,167600.0,62.5288,62.5777,62.4729,62.5218,167600.0
2011-02-01 15:00:00,89.46,89.66,89.43,89.5,218000.0,62.5288,62.6686,62.5078,62.5567,218000.0
2011-02-01 15:10:00,89.51,89.59,89.41,89.48,227500.0,62.5637,62.6196,62.4938,62.5428,227500.0
2011-02-01 15:20:00,89.48,89.65,89.48,89.52,198900.0,62.5428,62.6616,62.5428,62.5707,198900.0
2011-02-01 15:30:00,89.52,89.69,89.43,89.52,221200.0,62.5707,62.6895,62.5078,62.5707,221200.0
2011-02-01 15:40:00,89.51,89.81,89.5,89.75,354600.0,62.5637,62.7734,62.5567,62.7315,354600.0
2011-02-01 15:50:00,89.76,89.77,89.54,89.61,447600.0,62.7385,62.7455,62.5847,62.6336,447600.0
2011-02-02 09:30:00,89.21,89.6,88.87,88.9,349700.0,62.354,62.6266,62.1164,62.1374,349700.0
2011-02-02 09:40:00,88.92,89.24,88.43,89.06,319600.0,62.1513,62.375,61.8089,62.2492,319600.0
2011-02-02 09:50:00,89.06,89.2,89.02,89.12,147000.0,62.2492,62.3471,62.2212,62.2911,147000.0
2011-02-02 10:00:00,89.14,89.22,88.68,89.09,241400.0,62.3051,62.361,61.9836,62.2702,241400.0
2011-02-02 10:10:00,89.09,89.75,89.09,89.68,152300.0,62.2702,62.7315,62.2702,62.6826,152300.0
2011-02-02 10:20:00,89.69,89.81,89.45,89.59,170200.0,62.6895,62.7734,62.5218,62.6196,170200.0
2011-02-02 10:30:00,89.59,89.7,89.4,89.54,262300.0,62.6196,62.6965,62.4868,62.5847,262300.0
2011-02-02 10:40:00,89.54,89.67,89.38,89.49,116900.0,62.5847,62.6756,62.4729,62.5497,116900.0
2011-02-02 10:50:00,89.48,89.65,89.33,89.57,109500.0,62.5428,62.6616,62.4379,62.6057,109500.0
2011-02-02 11:00:00,89.58,89.59,89.06,89.11,152400.0,62.6127,62.6196,62.2492,62.2841,152400.0
2011-02-02 11:10:00,89.12,89.31,89.07,89.31,86800.0,62.2911,62.4239,62.2562,62.4239,86800.0
2011-02-02 11:20:00,89.31,89.36,89.09,89.25,84400.0,62.4239,62.4589,62.2702,62.382,84400.0
2011-02-02 11:30:00,89.25,89.43,89.2,89.37,85300.0,62.382,62.5078,62.3471,62.4659,85300.0
2011-02-02 11:40:00,89.37,89.61,89.31,89.55,78000.0,62.4659,62.6336,62.4239,62.5917,78000.0
2011-02-02 11:50:00,89.56,89.59,89.19,89.31,95400.0,62.5987,62.6196,62.3401,62.4239,95400.0
2011-02-02 12:00:00,89.31,89.4,89.19,89.23,72000.0,62.4239,62.4868,62.3401,62.368,72000.0
2011-02-02 12:10:00,89.22,89.35,89.17,89.29,74600.0,62.361,62.4519,62.3261,62.41,74600.0
2011-02-02 12:20:00,89.29,89.33,89.0,89.02,55800.0,62.41,62.4379,62.2073,62.2212,55800.0
2011-02-02 12:30:00,89.02,89.2,89.01,89.17,114600.0,62.2212,62.3471,62.2142,62.3261,114600.0
2011-02-02 12:40:00,89.17,89.3,89.16,89.23,70900.0,62.3261,62.4169,62.3191,62.368,70900.0
2011-02-02 12:50:00,89.23,89.28,89.17,89.19,83000.0,62.368,62.403,62.3261,62.3401,83000.0
2011-02-02 13:00:00,89.2,89.34,89.19,89.34,94400.0,62.3471,62.4449,62.3401,62.4449,94400.0
2011-02-02 13:10:00,89.34,89.43,89.23,89.34,43400.0,62.4449,62.5078,62.368,62.4449,43400.0
2011-02-02 13:20:00,89.35,89.65,89.35,89.61,101300.0,62.4519,62.6616,62.4519,62.6336,101300.0
2011-02-02 13:30:00,89.6,89.62,89.45,89.52,58000.0,62.6266,62.6406,62.5218,62.5707,58000.0
2011-02-02 13:40:00,89.5,89.52,89.23,89.23,81900.0,62.5567,62.5707,62.368,62.368,81900.0
2011-02-02 13:50:00,89.23,89.31,89.16,89.19,78700.0,62.368,62.4239,62.3191,62.3401,78700.0
2011-02-02 14:00:00,89.19,89.25,89.14,89.24,71900.0,62.3401,62.382,62.3051,62.375,71900.0
2011-02-02 14:10:00,89.25,89.26,89.04,89.05,129900.0,62.382,62.389,62.2352,62.2422,129900.0
2011-02-02 14:20:00,89.04,89.3,89.04,89.2,86000.0,62.2352,62.4169,62.2352,62.3471,86000.0
2011-02-02 14:30:00,89.2,89.26,89.1,89.2,89500.0,62.3471,62.389,62.2772,62.3471,89500.0
2011-02-02 14:40:00,89.18,89.28,89.16,89.26,46000.0,62.3331,62.403,62.3191,62.389,46000.0
2011-02-02 14:50:00,89.26,89.4,89.23,89.39,167000.0,62.389,62.4868,62.368,62.4799,167000.0
2011-02-02 15:00:00,89.39,89.41,89.23,89.28,119300.0,62.4799,62.4938,62.368,62.403,119300.0
2011-02-02 15:10:00,89.28,89.37,89.21,89.26,116900.0,62.403,62.4659,62.354,62.389,116900.0
2011-02-02 15:20:00,89.27,89.39,89.2,89.22,107300.0,62.396,62.4799,62.3471,62.361,107300.0
2011-02-02 15:30:00,89.22,89.24,88.92,88.92,169800.0,62.361,62.375,62.1513,62.1513,169800.0
2011-02-02 15:40:00,88.92,89.21,88.86,89.18,234600.0,62.1513,62.354,62.1094,62.3331,234600.0
2011-02-02 15:50:00,89.17,89.18,88.95,89.05,319800.0,62.3261,62.3331,62.1723,62.2422,319800.0
2011-02-03 09:30:00,89.4,89.54,88.25,88.51,265600.0,62.4868,62.5847,61.683,61.8648,265600.0
2011-02-03 09:40:00,88.48,88.65,88.25,88.55,170000.0,61.8438,61.9626,61.683,61.8927,170000.0
2011-02-03 09:50:00,88.6,88.67,88.06,88.67,215200.0,61.9277,61.9766,61.5502,61.9766,215200.0
2011-02-03 10:00:00,88.69,88.85,87.78,88.02,232300.0,61.9906,62.1024,61.3545,61.5223,232300.0
2011-02-03 10:10:00,88.03,88.23,87.72,88.17,160500.0,61.5293,61.6691,61.3126,61.6271,160500.0
2011-02-03 10:20:00,88.18,88.39,88.04,88.22,125200.0,61.6341,61.7809,61.5363,61.6621,125200.0
2011-02-03 10:30:00,88.2,88.26,87.91,88.07,250400.0,61.6481,61.69,61.4454,61.5572,250400.0
2011-02-03 10:40:00,88.07,88.34,88.0,88.11,143200.0,61.5572,61.7459,61.5083,61.5852,143200.0
2011-02-03 10:50:00,88.12,88.3,88.05,88.06,114900.0,61.5922,61.718,61.5433,61.5502,114900.0
2011-02-03 11:00:00,88.06,88.19,87.9,88.09,196500.0,61.5502,61.6411,61.4384,61.5712,196500.0
2011-02-03 11:10:00,88.1,88.35,88.05,88.31,137200.0,61.5782,61.7529,61.5433,61.725,137200.0
2011-02-03 11:20:00,88.32,88.53,88.24,88.47,101600.0,61.732,61.8787,61.6761,61.8368,101600.0
2011-02-03 11:30:00,88.46,88.83,88.42,88.81,154100.0,61.8298,62.0884,61.8019,62.0745,154100.0
2011-02-03 11:40:00,88.81,88.83,88.62,88.67,130400.0,62.0745,62.0884,61.9417,61.9766,130400.0
2011-02-03 11:50:00,88.67,88.83,88.53,88.72,81200.0,61.9766,62.0884,61.8787,62.0116,81200.0
2011-02-03 12:00:00,88.72,88.9,88.41,88.44,99100.0,62.0116,62.1374,61.7949,61.8158,99100.0
2011-02-03 12:10:00,88.42,88.54,88.39,88.48,54800.0,61.8019,61.8857,61.7809,61.8438,54800.0
2011-02-03 12:20:00,88.48,88.71,88.43,88.7,70800.0,61.8438,62.0046,61.8089,61.9976,70800.0
2011-02-03 12:30:00,88.69,88.75,88.51,88.64,88400.0,61.9906,62.0325,61.8648,61.9556,88400.0
2011-02-03 12:40:00,88.64,88.75,88.58,88.66,57000.0,61.9556,62.0325,61.9137,61.9696,57000.0
2011-02-03 12:50:00,88.65,88.66,88.52,88.6,80200.0,61.9626,61.9696,61.8718,61.9277,80200.0
2011-02-03 13:00:00,88.6,89.02,88.52,88.73,173300.0,61.9277,62.2212,61.8718,62.0185,173300.0
2011-02-03 13:10:00,88.7,88.78,88.51,88.58,69600.0,61.9976,62.0535,61.8648,61.9137,69600.0
2011-02-03 13:20:00,88.58,88.72,88.57,88.67,40500.0,61.9137,62.0116,61.9067,61.9766,40500.0
2011-02-03 13:30:00,88.66,88.7,88.54,88.57,39500.0,61.9696,61.9976,61.8857,61.9067,39500.0
2011-02-03 13:40:00,88.55,88.61,88.39,88.49,88100.0,61.8927,61.9347,61.7809,61.8508,88100.0
2011-02-03 13:50:00,88.51,88.58,88.44,88.56,72600.0,61.8648,61.9137,61.8158,61.8997,72600.0
2011-02-03 14:00:00,88.56,88.7,88.51,88.57,80600.0,61.8997,61.9976,61.8648,61.9067,80600.0
2011-02-03 14:10:00,88.59,88.71,88.49,88.71,63300.0,61.9207,62.0046,61.8508,62.0046,63300.0
2011-02-03 14:20:00,88.7,88.74,88.56,88.59,51600.0,61.9976,62.0255,61.8997,61.9207,51600.0
2011-02-03 14:30:00,88.6,88.73,88.51,88.6,104200.0,61.9277,62.0185,61.8648,61.9277,104200.0
2011-02-03 14:40:00,88.61,88.64,88.55,88.57,86000.0,61.9347,61.9556,61.8927,61.9067,86000.0
2011-02-03 14:50:00,88.57,88.94,88.56,88.87,195800.0,61.9067,62.1653,61.8997,62.1164,195800.0
2011-02-03 15:00:00,88.88,89.14,88.87,89.08,195700.0,62.1234,62.3051,62.1164,62.2632,195700.0
2011-02-03 15:10:00,89.08,89.13,88.98,89.0,81200.0,62.2632,62.2981,62.1933,62.2073,81200.0
2011-02-03 15:20:00,88.99,89.18,88.99,89.03,106100.0,62.2003,62.3331,62.2003,62.2282,106100.0
2011-02-03 15:30:00,89.04,89.37,89.01,89.27,192400.0,62.2352,62.4659,62.2142,62.396,192400.0
2011-02-03 15:40:00,89.29,89.42,89.05,89.36,253900.0,62.41,62.5008,62.2422,62.4589,253900.0
2011-02-03 15:50:00,89.38,89.51,89.27,89.43,340900.0,62.4729,62.5637,62.396,62.5078,340900.0
2011-02-04 09:30:00,89.59,89.84,89.34,89.59,381300.0,62.6196,62.7944,62.4449,62.6196,381300.0
2011-02-04 09:40:00,89.59,89.61,88.89,89.29,166000.0,62.6196,62.6336,62.1304,62.41,166000.0
2011-02-04 09:50:00,89.28,89.9,89.27,89.89,212800.0,62.403,62.8363,62.396,62.8293,212800.0
2011-02-04 10:00:00,89.86,89.97,89.77,89.78,193400.0,62.8084,62.8852,62.7455,62.7524,193400.0
2011-02-04 10:10:00,89.8,89.81,89.27,89.42,187300.0,62.7664,62.7734,62.396,62.5008,187300.0
2011-02-04 10:20:00,89.39,89.5,89.18,89.24,161400.0,62.4799,62.5567,62.3331,62.375,161400.0
2011-02-04 10:30:00,89.24,89.36,89.11,89.22,190000.0,62.375,62.4589,62.2841,62.361,190000.0
2011-02-04 10:40:00,89.21,89.39,88.91,88.95,218100.0,62.354,62.4799,62.1444,62.1723,218100.0
2011-02-04 10:50:00,88.98,88.98,88.58,88.66,342100.0,62.1933,62.1933,61.9137,61.9696,342100.0
2011-02-04 11:00:00,88.65,88.99,88.6,88.97,210200.0,61.9626,62.2003,61.9277,62.1863,210200.0
2011-02-04 11:10:00,88.94,89.14,88.82,89.02,124600.0,62.1653,62.3051,62.0814,62.2212,124600.0
2011-02-04 11:20:00,89.01,89.2,88.77,88.8,112700.0,62.2142,62.3471,62.0465,62.0675,112700.0
2011-02-04 11:30:00,88.8,89.01,88.68,88.68,122900.0,62.0675,62.2142,61.9836,61.9836,122900.0
2011-02-04 11:40:00,88.68,88.78,88.37,88.48,139100.0,61.9836,62.0535,61.7669,61.8438,139100.0
2011-02-04 11:50:00,88.48,88.56,88.16,88.25,184100.0,61.8438,61.8997,61.6201,61.683,184100.0
2011-02-04 12:00:00,88.26,88.43,88.24,88.27,75100.0,61.69,61.8089,61.6761,61.697,75100.0
2011-02-04 12:10:00,88.27,88.6,88.27,88.46,93500.0,61.697,61.9277,61.697,61.8298,93500.0
2011-02-04 12:20:00,88.45,88.69,88.45,88.67,81700.0,61.8228,61.9906,61.8228,61.9766,81700.0
2011-02-04 12:30:00,88.7,88.91,88.69,88.75,90100.0,61.9976,62.1444,61.9906,62.0325,90100.0
2011-02-04 12:40:00,88.74,88.74,88.49,88.62,66600.0,62.0255,62.0255,61.8508,61.9417,66600.0
2011-02-04 12:50:00,88.62,88.74,88.56,88.74,55900.0,61.9417,62.0255,61.8997,62.0255,55900.0
2011-02-04 13:00:00,88.72,88.89,88.54,88.89,81600.0,62.0116,62.1304,61.8857,62.1304,81600.0
2011-02-04 13:10:00,88.9,89.05,88.86,88.99,118000.0,62.1374,62.2422,62.1094,62.2003,118000.0
2011-02-04 13:20:00,89.0,89.08,88.7,88.8,103900.0,62.2073,62.2632,61.9976,62.0675,103900.0
2011-02-04 13:30:00,88.8,88.82,88.6,88.73,78700.0,62.0675,62.0814,61.9277,62.0185,78700.0
2011-02-04 13:40:00,88.73,88.84,88.54,88.83,56400.0,62.0185,62.0954,61.8857,62.0884,56400.0
2011-02-04 13:50:00,88.83,88.98,88.78,88.78,79100.0,62.0884,62.1933,62.0535,62.0535,79100.0
2011-02-04 14:00:00,88.78,88.84,88.6,88.78,100100.0,62.0535,62.0954,61.9277,62.0535,100100.0
2011-02-04 14:10:00,88.76,88.93,88.68,88.74,91100.0,62.0395,62.1583,61.9836,62.0255,91100.0
2011-02-04 14:20:00,88.73,88.84,88.64,88.76,83100.0,62.0185,62.0954,61.9556,62.0395,83100.0
2011-02-04 14:30:00,88.76,88.76,88.57,88.58,71200.0,62.0395,62.0395,61.9067,61.9137,71200.0
2011-02-04 14:40:00,88.58,88.69,88.5,88.67,61700.0,61.9137,61.9906,61.8578,61.9766,61700.0
2011-02-04 14:50:00,88.66,88.87,88.65,88.85,175900.0,61.9696,62.1164,61.9626,62.1024,175900.0
2011-02-04 15:00:00,88.85,88.98,88.81,88.92,154500.0,62.1024,62.1933,62.0745,62.1513,154500.0
2011-02-04 15:10:00,88.92,89.07,88.92,89.02,88000.0,62.1513,62.2562,62.1513,62.2212,88000.0
2011-02-04 15:20:00,89.03,89.1,88.95,89.04,119800.0,62.2282,62.2772,62.1723,62.2352,119800.0
2011-02-04 15:30:00,89.04,89.23,89.03,89.09,159100.0,62.2352,62.368,62.2282,62.2702,159100.0
2011-02-04 15:40:00,89.08,89.28,88.94,89.27,317200.0,62.2632,62.403,62.1653,62.396,317200.0
2011-02-04 15:50:00,89.27,89.35,89.11,89.31,359900.0,62.396,62.4519,62.2841,62.4239,359900.0
2011-02-07 09:30:00,89.39,89.62,89.1,89.37,326900.0,62.4799,62.6406,62.2772,62.4659,326900.0
2011-02-07 09:40:00,89.37,89.92,89.36,89.85,298900.0,62.4659,62.8503,62.4589,62.8014,298900.0
2011-02-07 09:50:00,89.89,89.99,89.74,89.85,228700.0,62.8293,62.8992,62.7245,62.8014,228700.0
2011-02-07 10:00:00,89.87,90.0,89.74,89.81,312800.0,62.8154,62.9062,62.7245,62.7734,312800.0
2011-02-07 10:10:00,89.81,89.92,89.69,89.89,165800.0,62.7734,62.8503,62.6895,62.8293,165800.0
2011-02-07 10:20:00,89.89,90.62,89.85,90.58,320900.0,62.8293,63.3396,62.8014,63.3116,320900.0
2011-02-07 10:30:00,90.58,90.83,90.54,90.83,220300.0,63.3116,63.4864,63.2837,63.4864,220300.0
2011-02-07 10:40:00,90.83,91.0,90.65,90.97,185400.0,63.4864,63.6052,63.3605,63.5842,185400.0
2011-02-07 10:50:00,90.97,91.18,90.79,90.97,228000.0,63.5842,63.731,63.4584,63.5842,228000.0
2011-02-07 11:00:00,90.94,91.24,90.87,90.97,197000.0,63.5632,63.7729,63.5143,63.5842,197000.0
2011-02-07 11:10:00,90.96,90.97,90.58,90.59,160400.0,63.5772,63.5842,63.3116,63.3186,160400.0
2011-02-07 11:20:00,90.6,90.79,90.58,90.7,151100.0,63.3256,63.4584,63.3116,63.3955,151100.0
2011-02-07 11:30:00,90.7,90.86,90.63,90.64,102400.0,63.3955,63.5073,63.3466,63.3536,102400.0
2011-02-07 11:40:00,90.65,90.84,90.61,90.83,84900.0,63.3605,63.4933,63.3326,63.4864,84900.0
2011-02-07 11:50:00,90.84,90.92,90.65,90.65,98500.0,63.4933,63.5493,63.3605,63.3605,98500.0
2011-02-07 12:00:00,90.67,90.77,90.65,90.77,117700.0,63.3745,63.4444,63.3605,63.4444,117700.0
2011-02-07 12:10:00,90.78,90.84,90.64,90.65,122500.0,63.4514,63.4933,63.3536,63.3605,122500.0
2011-02-07 12:20:00,90.65,90.67,90.43,90.47,133300.0,63.3605,63.3745,63.2068,63.2347,133300.0
2011-02-07 12:30:00,90.47,90.69,90.44,90.66,127100.0,63.2347,63.3885,63.2138,63.3675,127100.0
2011-02-07 12:40:00,90.67,90.79,90.62,90.76,96400.0,63.3745,63.4584,63.3396,63.4374,96400.0
2011-02-07 12:50:00,90.76,90.82,90.64,90.67,108700.0,63.4374,63.4794,63.3536,63.3745,108700.0
2011-02-07 13:00:00,90.65,90.87,90.65,90.73,93200.0,63.3605,63.5143,63.3605,63.4165,93200.0
2011-02-07 13:10:00,90.73,90.88,90.68,90.7,81300.0,63.4165,63.5213,63.3815,63.3955,81300.0
2011-02-07 13:20:00,90.71,90.77,90.58,90.61,59500.0,63.4025,63.4444,63.3116,63.3326,59500.0
2011-02-07 13:30:00,90.61,90.71,90.5,90.56,105100.0,63.3326,63.4025,63.2557,63.2976,105100.0
2011-02-07 13:40:00,90.58,90.65,90.52,90.57,66300.0,63.3116,63.3605,63.2697,63.3046,66300.0
2011-02-07 13:50:00,90.58,90.58,90.43,90.48,84300.0,63.3116,63.3116,63.2068,63.2417,84300.0
2011-02-07 14:00:00,90.49,90.63,90.36,90.41,99800.0,63.2487,63.3466,63.1578,63.1928,99800.0
2011-02-07 14:10:00,90.4,90.41,90.14,90.2,162200.0,63.1858,63.1928,63.0041,63.046,162200.0
2011-02-07 14:20:00,90.2,90.27,90.15,90.17,94100.0,63.046,63.0949,63.0111,63.025,94100.0
2011-02-07 14:30:00,90.17,90.32,90.17,90.23,108300.0,63.025,63.1299,63.025,63.067,108300.0
2011-02-07 14:40:00,90.24,90.33,90.15,90.25,142500.0,63.074,63.1369,63.0111,63.081,142500.0
2011-02-07 14:50:00,90.24,90.28,90.03,90.19,130400.0,63.074,63.1019,62.9272,63.039,130400.0
2011-02-07 15:00:00,90.18,90.36,90.06,90.26,142400.0,63.032,63.1578,62.9482,63.0879,142400.0
2011-02-07 15:10:00,90.26,90.26,89.87,89.94,201900.0,63.0879,63.0879,62.8154,62.8643,201900.0
2011-02-07 15:20:00,89.94,89.97,89.6,89.75,258800.0,62.8643,62.8852,62.6266,62.7315,258800.0
2011-02-07 15:30:00,89.75,89.96,89.73,89.96,166700.0,62.7315,62.8783,62.7175,62.8783,166700.0
2011-02-07 15:40:00,89.96,90.08,89.9,90.05,218000.0,62.8783,62.9621,62.8363,62.9412,218000.0
2011-02-07 15:50:00,90.05,90.1,89.82,89.85,376300.0,62.9412,62.9761,62.7804,62.8014,376300.0
2011-02-08 09:30:00,89.37,89.69,88.5,88.52,402200.0,62.4659,62.6895,61.8578,61.8718,402200.0
2011-02-08 09:40:00,88.52,88.57,87.6,88.27,494800.0,61.8718,61.9067,61.2287,61.697,494800.0
2011-02-08 09:50:00,88.23,88.3,87.95,88.16,246700.0,61.6691,61.718,61.4734,61.6201,246700.0
2011-02-08 10:00:00,88.16,88.67,88.16,88.45,177300.0,61.6201,61.9766,61.6201,61.8228,177300.0
2011-02-08 10:10:00,88.46,88.9,88.35,88.77,177800.0,61.8298,62.1374,61.7529,62.0465,177800.0
2011-02-08 10:20:00,88.77,89.05,88.34,88.34,151700.0,62.0465,62.2422,61.7459,61.7459,151700.0
2011-02-08 10:30:00,88.33,88.52,88.25,88.34,204800.0,61.739,61.8718,61.683,61.7459,204800.0
2011-02-08 10:40:00,88.34,88.43,88.19,88.22,178900.0,61.7459,61.8089,61.6411,61.6621,178900.0
2011-02-08 10:50:00,88.23,88.25,87.92,88.05,244000.0,61.6691,61.683,61.4524,61.5433,244000.0
2011-02-08 11:00:00,88.05,88.18,87.85,87.88,162600.0,61.5433,61.6341,61.4035,61.4244,162600.0
2011-02-08 11:10:00,87.9,88.28,87.86,88.08,228600.0,61.4384,61.704,61.4104,61.5642,228600.0
2011-02-08 11:20:00,88.08,88.25,88.03,88.22,94000.0,61.5642,61.683,61.5293,61.6621,94000.0
2011-02-08 11:30:00,88.21,88.37,88.12,88.33,114000.0,61.6551,61.7669,61.5922,61.739,114000.0
2011-02-08 11:40:00,88.33,88.53,88.19,88.5,167700.0,61.739,61.8787,61.6411,61.8578,167700.0
2011-02-08 11:50:00,88.51,88.65,88.3,88.37,103500.0,61.8648,61.9626,61.718,61.7669,103500.0
2011-02-08 12:00:00,88.41,88.68,88.35,88.35,71200.0,61.7949,61.9836,61.7529,61.7529,71200.0
2011-02-08 12:10:00,88.35,88.49,88.23,88.35,77100.0,61.7529,61.8508,61.6691,61.7529,77100.0
2011-02-08 12:20:00,88.35,88.54,88.28,88.5,55800.0,61.7529,61.8857,61.704,61.8578,55800.0
2011-02-08 12:30:00,88.5,88.76,88.5,88.61,84400.0,61.8578,62.0395,61.8578,61.9347,84400.0
2011-02-08 12:40:00,88.61,88.61,88.42,88.44,52800.0,61.9347,61.9347,61.8019,61.8158,52800.0
2011-02-08 12:50:00,88.44,88.7,88.41,88.56,68100.0,61.8158,61.9976,61.7949,61.8997,68100.0
2011-02-08 13:00:00,88.56,88.57,88.35,88.48,82600.0,61.8997,61.9067,61.7529,61.8438,82600.0
2011-02-08 13:10:00,88.48,88.59,88.29,88.56,76000.0,61.8438,61.9207,61.711,61.8997,76000.0
2011-02-08 13:20:00,88.56,88.65,88.37,88.38,62900.0,61.8997,61.9626,61.7669,61.7739,62900.0
2011-02-08 13:30:00,88.41,88.42,88.3,88.41,54500.0,61.7949,61.8019,61.718,61.7949,54500.0
2011-02-08 13:40:00,88.42,88.49,88.2,88.29,64500.0,61.8019,61.8508,61.6481,61.711,64500.0
2011-02-08 13:50:00,88.29,88.51,88.27,88.42,72400.0,61.711,61.8648,61.697,61.8019,72400.0
2011-02-08 14:00:00,88.42,88.69,88.4,88.64,83300.0,61.8019,61.9906,61.7879,61.9556,83300.0
2011-02-08 14:10:00,88.63,88.65,88.45,88.5,54700.0,61.9486,61.9626,61.8228,61.8578,54700.0
2011-02-08 14:20:00,88.5,88.54,88.41,88.48,69100.0,61.8578,61.8857,61.7949,61.8438,69100.0
2011-02-08 14:30:00,88.48,88.75,88.47,88.7,145500.0,61.8438,62.0325,61.8368,61.9976,145500.0
2011-02-08 14:40:00,88.71,88.72,88.5,88.5,91000.0,62.0046,62.0116,61.8578,61.8578,91000.0
2011-02-08 14:50:00,88.5,88.52,88.36,88.44,131300.0,61.8578,61.8718,61.7599,61.8158,131300.0
2011-02-08 15:00:00,88.44,88.65,88.3,88.64,119200.0,61.8158,61.9626,61.718,61.9556,119200.0
2011-02-08 15:10:00,88.64,88.69,88.54,88.57,110000.0,61.9556,61.9906,61.8857,61.9067,110000.0
2011-02-08 15:20:00,88.58,88.79,88.5,88.72,123200.0,61.9137,62.0605,61.8578,62.0116,123200.0
2011-02-08 15:30:00,88.72,88.97,88.72,88.91,190900.0,62.0116,62.1863,62.0116,62.1444,190900.0
2011-02-08 15:40:00,88.91,88.97,88.83,88.92,340700.0,62.1444,62.1863,62.0884,62.1513,340700.0
2011-02-08 15:50:00,88.93,89.09,88.91,89.04,378500.0,62.1583,62.2702,62.1444,62.2352,378500.0
2011-02-09 09:30:00,88.39,89.6,88.08,89.27,296100.0,61.7809,62.6266,61.5642,62.396,296100.0
2011-02-09 09:40:00,89.27,89.64,88.84,88.9,171000.0,62.396,62.6546,62.0954,62.1374,171000.0
2011-02-09 09:50:00,88.89,88.95,88.4,88.9,188000.0,62.1304,62.1723,61.7879,62.1374,188000.0
2011-02-09 10:00:00,88.89,89.05,88.66,88.84,193100.0,62.1304,62.2422,61.9696,62.0954,193100.0
2011-02-09 10:10:00,88.88,88.95,88.7,88.91,89400.0,62.1234,62.1723,61.9976,62.1444,89400.0
2011-02-09 10:20:00,88.92,89.12,88.88,89.02,119300.0,62.1513,62.2911,62.1234,62.2212,119300.0
2011-02-09 10:30:00,89.0,89.28,88.85,88.91,153300.0,62.2073,62.403,62.1024,62.1444,153300.0
2011-02-09 10:40:00,88.9,89.03,88.81,88.86,87900.0,62.1374,62.2282,62.0745,62.1094,87900.0
2011-02-09 10:50:00,88.86,88.93,88.5,88.63,100000.0,62.1094,62.1583,61.8578,61.9486,100000.0
2011-02-09 11:00:00,88.63,88.7,88.32,88.4,106800.0,61.9486,61.9976,61.732,61.7879,106800.0
2011-02-09 11:10:00,88.42,88.42,88.0,88.16,198800.0,61.8019,61.8019,61.5083,61.6201,198800.0
2011-02-09 11:20:00,88.16,88.21,87.66,87.75,185800.0,61.6201,61.6551,61.2707,61.3336,185800.0
2011-02-09 11:30:00,87.75,87.88,87.48,87.88,178100.0,61.3336,61.4244,61.1448,61.4244,178100.0
2011-02-09 11:40:00,87.87,88.15,87.78,87.86,167800.0,61.4174,61.6131,61.3545,61.4104,167800.0
2011-02-09 11:50:00,87.85,88.04,87.51,87.51,157800.0,61.4035,61.5363,61.1658,61.1658,157800.0
2011-02-09 12:00:00,87.51,87.68,87.25,87.66,183900.0,61.1658,61.2846,60.9841,61.2707,183900.0
2011-02-09 12:10:00,87.64,87.68,87.27,87.27,127700.0,61.2567,61.2846,60.9981,60.9981,127700.0
2011-02-09 12:20:00,87.27,87.5,87.25,87.47,89500.0,60.9981,61.1588,60.9841,61.1379,89500.0
2011-02-09 12:30:00,87.51,87.75,87.51,87.75,92200.0,61.1658,61.3336,61.1658,61.3336,92200.0
2011-02-09 12:40:00,87.75,87.8,87.64,87.78,53200.0,61.3336,61.3685,61.2567,61.3545,53200.0
2011-02-09 12:50:00,87.78,87.87,87.7,87.72,45900.0,61.3545,61.4174,61.2986,61.3126,45900.0
2011-02-09 13:00:00,87.71,87.97,87.67,87.9,76500.0,61.3056,61.4873,61.2776,61.4384,76500.0
2011-02-09 13:10:00,87.89,88.42,87.89,88.42,113500.0,61.4314,61.8019,61.4314,61.8019,113500.0
2011-02-09 13:20:00,88.4,88.59,88.32,88.52,132600.0,61.7879,61.9207,61.732,61.8718,132600.0
2011-02-09 13:30:00,88.52,88.52,88.37,88.4,102300.0,61.8718,61.8718,61.7669,61.7879,102300.0
2011-02-09 13:40:00,88.39,88.45,88.22,88.28,85300.0,61.7809,61.8228,61.6621,61.704,85300.0
2011-02-09 13:50:00,88.26,88.36,88.18,88.28,63100.0,61.69,61.7599,61.6341,61.704,63100.0
2011-02-09 14:00:00,88.28,88.28,88.05,88.14,168100.0,61.704,61.704,61.5433,61.6062,168100.0
2011-02-09 14:10:00,88.15,88.33,88.0,88.1,99300.0,61.6131,61.739,61.5083,61.5782,99300.0
2011-02-09 14:20:00,88.11,88.15,87.8,88.0,113700.0,61.5852,61.6131,61.3685,61.5083,113700.0
2011-02-09 14:30:00,87.99,88.09,87.8,87.86,123800.0,61.5013,61.5712,61.3685,61.4104,123800.0
2011-02-09 14:40:00,87.86,87.96,87.59,87.65,140000.0,61.4104,61.4803,61.2217,61.2637,140000.0
2011-02-09 14:50:00,87.66,87.8,87.44,87.77,157100.0,61.2707,61.3685,61.1169,61.3475,157100.0
2011-02-09 15:00:00,87.78,87.89,87.78,87.81,109700.0,61.3545,61.4314,61.3545,61.3755,109700.0
2011-02-09 15:10:00,87.8,88.15,87.78,87.97,165900.0,61.3685,61.6131,61.3545,61.4873,165900.0
2011-02-09 15:20:00,87.96,88.21,87.94,88.18,139800.0,61.4803,61.6551,61.4664,61.6341,139800.0
2011-02-09 15:30:00,88.18,88.28,88.06,88.13,147700.0,61.6341,61.704,61.5502,61.5992,147700.0
2011-02-09 15:40:00,88.12,88.35,88.11,88.26,228700.0,61.5922,61.7529,61.5852,61.69,228700.0
2011-02-09 15:50:00,88.26,88.49,88.22,88.49,506200.0,61.69,61.8508,61.6621,61.8508,506200.0
2011-02-10 09:30:00,88.59,89.1,88.3,89.01,389100.0,61.9207,62.2772,61.718,62.2142,389100.0
2011-02-10 09:40:00,89.01,89.25,88.8,88.83,311100.0,62.2142,62.382,62.0675,62.0884,311100.0
2011-02-10 09:50:00,88.84,89.28,88.65,89.14,229700.0,62.0954,62.403,61.9626,62.3051,229700.0
2011-02-10 10:00:00,89.15,89.43,88.88,89.22,282300.0,62.3121,62.5078,62.1234,62.361,282300.0
2011-02-10 10:10:00,89.22,89.74,89.22,89.52,232400.0,62.361,62.7245,62.361,62.5707,232400.0
2011-02-10 10:20:00,89.53,89.65,88.97,89.25,322100.0,62.5777,62.6616,62.1863,62.382,322100.0
2011-02-10 10:30:00,89.27,89.71,89.09,89.59,198900.0,62.396,62.7035,62.2702,62.6196,198900.0
2011-02-10 10:40:00,89.58,89.75,89.42,89.7,87000.0,62.6127,62.7315,62.5008,62.6965,87000.0
2011-02-10 10:50:00,89.7,89.72,89.28,89.35,123400.0,62.6965,62.7105,62.403,62.4519,123400.0
2011-02-10 11:00:00,89.34,89.48,89.14,89.32,97700.0,62.4449,62.5428,62.3051,62.4309,97700.0
2011-02-10 11:10:00,89.33,89.45,89.08,89.26,108500.0,62.4379,62.5218,62.2632,62.389,108500.0
2011-02-10 11:20:00,89.26,89.75,89.26,89.74,89100.0,62.389,62.7315,62.389,62.7245,89100.0
2011-02-10 11:30:00,89.72,90.14,89.68,90.08,241200.0,62.7105,63.0041,62.6826,62.9621,241200.0
2011-02-10 11:40:00,90.12,90.15,89.91,90.1,65000.0,62.9901,63.0111,62.8433,62.9761,65000.0
2011-02-10 11:50:00,90.1,90.15,89.86,89.96,62800.0,62.9761,63.0111,62.8084,62.8783,62800.0
2011-02-10 12:00:00,89.96,90.03,89.86,90.03,60500.0,62.8783,62.9272,62.8084,62.9272,60500.0
2011-02-10 12:10:00,90.01,90.15,89.91,90.06,98100.0,62.9132,63.0111,62.8433,62.9482,98100.0
2011-02-10 12:20:00,90.07,90.24,90.0,90.2,60500.0,62.9551,63.074,62.9062,63.046,60500.0
2011-02-10 12:30:00,90.24,90.36,90.06,90.08,133700.0,63.074,63.1578,62.9482,62.9621,133700.0
2011-02-10 12:40:00,90.08,90.33,90.08,90.22,115800.0,62.9621,63.1369,62.9621,63.06,115800.0
2011-02-10 12:50:00,90.21,90.26,90.06,90.08,67600.0,63.053,63.0879,62.9482,62.9621,67600.0
2011-02-10 13:00:00,90.07,90.18,89.95,90.15,99400.0,62.9551,63.032,62.8713,63.0111,99400.0
2011-02-10 13:10:00,90.15,90.32,90.11,90.27,72800.0,63.0111,63.1299,62.9831,63.0949,72800.0
2011-02-10 13:20:00,90.27,90.39,90.09,90.11,110300.0,63.0949,63.1788,62.9691,62.9831,110300.0
2011-02-10 13:30:00,90.12,90.23,90.0,90.01,74600.0,62.9901,63.067,62.9062,62.9132,74600.0
2011-02-10 13:40:00,90.0,90.04,89.81,89.98,94200.0,62.9062,62.9342,62.7734,62.8922,94200.0
2011-02-10 13:50:00,89.96,90.07,89.88,89.92,57900.0,62.8783,62.9551,62.8223,62.8503,57900.0
2011-02-10 14:00:00,89.91,89.99,89.81,89.89,113600.0,62.8433,62.8992,62.7734,62.8293,113600.0
2011-02-10 14:10:00,89.88,90.01,89.86,89.93,114700.0,62.8223,62.9132,62.8084,62.8573,114700.0
2011-02-10 14:20:00,89.92,90.09,89.89,89.98,87100.0,62.8503,62.9691,62.8293,62.8922,87100.0
2011-02-10 14:30:00,90.0,90.07,89.94,90.07,96100.0,62.9062,62.9551,62.8643,62.9551,96100.0
2011-02-10 14:40:00,90.07,90.12,89.98,89.98,76800.0,62.9551,62.9901,62.8922,62.8922,76800.0
2011-02-10 14:50:00,89.98,90.08,89.88,89.96,92100.0,62.8922,62.9621,62.8223,62.8783,92100.0
2011-02-10 15:00:00,89.96,90.1,89.94,90.06,106200.0,62.8783,62.9761,62.8643,62.9482,106200.0
2011-02-10 15:10:00,90.06,90.34,90.05,90.12,220600.0,62.9482,63.1439,62.9412,62.9901,220600.0
2011-02-10 15:20:00,90.13,90.47,90.11,90.46,130300.0,62.9971,63.2347,62.9831,63.2277,130300.0
2011-02-10 15:30:00,90.45,90.5,90.39,90.47,214600.0,63.2207,63.2557,63.1788,63.2347,214600.0
2011-02-10 15:40:00,90.47,90.7,90.34,90.6,373800.0,63.2347,63.3955,63.1439,63.3256,373800.0
2011-02-10 15:50:00,90.6,90.63,90.08,90.62,731700.0,63.3256,63.3466,62.9621,63.3396,731700.0
2011-02-11 09:30:00,89.99,90.49,89.99,90.33,215200.0,62.8992,63.2487,62.8992,63.1369,215200.0
2011-02-11 09:40:00,90.34,90.84,90.31,90.8,226500.0,63.1439,63.4933,63.1229,63.4654,226500.0
2011-02-11 09:50:00,90.81,90.93,90.45,90.63,160000.0,63.4724,63.5562,63.2207,63.3466,160000.0
2011-02-11 10:00:00,90.64,90.77,90.46,90.53,146400.0,63.3536,63.4444,63.2277,63.2767,146400.0
2011-02-11 10:10:00,90.52,90.81,90.45,90.57,162300.0,63.2697,63.4724,63.2207,63.3046,162300.0
2011-02-11 10:20:00,90.57,90.81,90.42,90.8,89600.0,63.3046,63.4724,63.1998,63.4654,89600.0
2011-02-11 10:30:00,90.81,90.88,90.69,90.86,126100.0,63.4724,63.5213,63.3885,63.5073,126100.0
2011-02-11 10:40:00,90.87,90.95,90.65,90.94,180300.0,63.5143,63.5702,63.3605,63.5632,180300.0
2011-02-11 10:50:00,90.95,91.25,90.93,91.19,200500.0,63.5702,63.7799,63.5562,63.738,200500.0
2011-02-11 11:00:00,91.18,91.61,90.46,90.68,533800.0,63.731,64.0315,63.2277,63.3815,533800.0
2011-02-11 11:10:00,90.73,90.96,90.61,90.78,119700.0,63.4165,63.5772,63.3326,63.4514,119700.0
2011-02-11 11:20:00,90.78,91.15,90.6,90.95,98400.0,63.4514,63.71,63.3256,63.5702,98400.0
2011-02-11 11:30:00,90.95,91.03,90.7,90.77,73500.0,63.5702,63.6261,63.3955,63.4444,73500.0
2011-02-11 11:40:00,90.77,90.9,90.49,90.5,108700.0,63.4444,63.5353,63.2487,63.2557,108700.0
2011-02-11 11:50:00,90.51,90.73,90.5,90.7,103000.0,63.2627,63.4165,63.2557,63.3955,103000.0
2011-02-11 12:00:00,90.7,90.7,90.31,90.37,113500.0,63.3955,63.3955,63.1229,63.1648,113500.0
2011-02-11 12:10:00,90.36,90.38,89.65,89.75,271300.0,63.1578,63.1718,62.6616,62.7315,271300.0
2011-02-11 12:20:00,89.72,89.86,89.67,89.73,73100.0,62.7105,62.8084,62.6756,62.7175,73100.0
2011-02-11 12:30:00,89.74,90.03,89.72,90.01,77800.0,62.7245,62.9272,62.7105,62.9132,77800.0
2011-02-11 12:40:00,89.94,90.09,89.84,89.9,59600.0,62.8643,62.9691,62.7944,62.8363,59600.0
2011-02-11 12:50:00,89.92,90.05,89.85,89.99,58700.0,62.8503,62.9412,62.8014,62.8992,58700.0
2011-02-11 13:00:00,90.0,90.21,89.96,90.17,67300.0,62.9062,63.053,62.8783,63.025,67300.0
2011-02-11 13:10:00,90.17,90.25,90.11,90.12,92100.0,63.025,63.081,62.9831,62.9901,92100.0
2011-02-11 13:20:00,90.11,90.13,89.92,89.93,52900.0,62.9831,62.9971,62.8503,62.8573,52900.0
2011-02-11 13:30:00,89.94,89.98,89.82,89.89,101000.0,62.8643,62.8922,62.7804,62.8293,101000.0
2011-02-11 13:40:00,89.89,89.98,89.81,89.93,65000.0,62.8293,62.8922,62.7734,62.8573,65000.0
2011-02-11 13:50:00,89.93,89.95,89.89,89.91,64100.0,62.8573,62.8713,62.8293,62.8433,64100.0
2011-02-11 14:00:00,89.93,90.0,89.84,89.94,93900.0,62.8573,62.9062,62.7944,62.8643,93900.0
2011-02-11 14:10:00,89.93,90.02,89.86,89.96,74600.0,62.8573,62.9202,62.8084,62.8783,74600.0
2011-02-11 14:20:00,89.97,90.02,89.91,89.99,82900.0,62.8852,62.9202,62.8433,62.8992,82900.0
2011-02-11 14:30:00,89.98,90.06,89.85,90.01,206200.0,62.8922,62.9482,62.8014,62.9132,206200.0
2011-02-11 14:40:00,90.01,90.27,89.93,90.23,153200.0,62.9132,63.0949,62.8573,63.067,153200.0
2011-02-11 14:50:00,90.23,90.4,90.16,90.27,109800.0,63.067,63.1858,63.0181,63.0949,109800.0
2011-02-11 15:00:00,90.27,90.4,90.24,90.38,91800.0,63.0949,63.1858,63.074,63.1718,91800.0
2011-02-11 15:10:00,90.37,90.46,90.32,90.43,65600.0,63.1648,63.2277,63.1299,63.2068,65600.0
2011-02-11 15:20:00,90.43,90.63,90.43,90.54,92000.0,63.2068,63.3466,63.2068,63.2837,92000.0
2011-02-11 15:30:00,90.54,90.73,90.35,90.42,108100.0,63.2837,63.4165,63.1509,63.1998,108100.0
2011-02-11 15:40:00,90.42,90.61,90.42,90.46,191500.0,63.1998,63.3326,63.1998,63.2277,191500.0
2011-02-11 15:50:00,90.47,90.54,90.32,90.4,425500.0,63.2347,63.2837,63.1299,63.1858,425500.0
2011-02-14 09:30:00,90.25,91.6,90.21,91.57,287700.0,63.2519,64.1981,63.2239,64.1771,287700.0
2011-02-14 09:40:00,91.57,91.71,91.4,91.4,188000.0,64.1771,64.2752,64.0579,64.0579,188000.0
2011-02-14 09:50:00,91.41,91.65,91.21,91.59,254300.0,64.0649,64.2331,63.9247,64.1911,254300.0
2011-02-14 10:00:00,91.58,91.86,91.47,91.8,207300.0,64.1841,64.3803,64.107,64.3382,207300.0
2011-02-14 10:10:00,91.79,92.16,91.73,92.09,264600.0,64.3312,64.5906,64.2892,64.5415,264600.0
2011-02-14 10:20:00,92.08,92.27,92.0,92.0,144800.0,64.5345,64.6676,64.4784,64.4784,144800.0
2011-02-14 10:30:00,92.0,92.08,91.83,91.87,100000.0,64.4784,64.5345,64.3593,64.3873,100000.0
2011-02-14 10:40:00,91.87,91.87,91.2,91.26,137700.0,64.3873,64.3873,63.9177,63.9598,137700.0
2011-02-14 10:50:00,91.25,91.5,91.15,91.5,108800.0,63.9528,64.128,63.8827,64.128,108800.0
2011-02-14 11:00:00,91.47,91.5,91.3,91.35,97600.0,64.107,64.128,63.9878,64.0229,97600.0
2011-02-14 11:10:00,91.39,91.62,91.33,91.54,62600.0,64.0509,64.2121,64.0088,64.156,62600.0
2011-02-14 11:20:00,91.53,91.55,91.37,91.48,57400.0,64.149,64.163,64.0369,64.114,57400.0
2011-02-14 11:30:00,91.52,91.52,91.34,91.41,75500.0,64.142,64.142,64.0159,64.0649,75500.0
2011-02-14 11:40:00,91.41,91.45,91.25,91.42,72900.0,64.0649,64.093,63.9528,64.0719,72900.0
2011-02-14 11:50:00,91.43,91.49,91.23,91.44,72900.0,64.0789,64.121,63.9388,64.0859,72900.0
2011-02-14 12:00:00,91.44,91.59,91.33,91.36,94000.0,64.0859,64.1911,64.0088,64.0299,94000.0
2011-02-14 12:10:00,91.37,91.42,91.27,91.4,115700.0,64.0369,64.0719,63.9668,64.0579,115700.0
2011-02-14 12:20:00,91.42,91.68,91.41,91.64,115800.0,64.0719,64.2541,64.0649,64.2261,115800.0
2011-02-14 12:30:00,91.63,91.65,91.48,91.49,57100.0,64.2191,64.2331,64.114,64.121,57100.0
2011-02-14 12:40:00,91.5,91.5,91.36,91.4,72200.0,64.128,64.128,64.0299,64.0579,72200.0
2011-02-14 12:50:00,91.39,91.42,91.3,91.3,60800.0,64.0509,64.0719,63.9878,63.9878,60800.0
2011-02-14 13:00:00,91.31,91.52,91.31,91.48,52700.0,63.9948,64.142,63.9948,64.114,52700.0
2011-02-14 13:10:00,91.5,91.65,91.43,91.52,232900.0,64.128,64.2331,64.0789,64.142,232900.0
2011-02-14 13:20:00,91.51,91.59,91.43,91.47,96100.0,64.135,64.1911,64.0789,64.107,96100.0
2011-02-14 13:30:00,91.47,91.54,91.46,91.51,74600.0,64.107,64.156,64.1,64.135,74600.0
2011-02-14 13:40:00,91.52,91.6,91.42,91.49,85200.0,64.142,64.1981,64.0719,64.121,85200.0
2011-02-14 13:50:00,91.5,91.61,91.49,91.6,61900.0,64.128,64.2051,64.121,64.1981,61900.0
2011-02-14 14:00:00,91.59,91.73,91.53,91.73,75800.0,64.1911,64.2892,64.149,64.2892,75800.0
2011-02-14 14:10:00,91.72,91.74,91.4,91.5,158700.0,64.2822,64.2962,64.0579,64.128,158700.0
2011-02-14 14:20:00,91.49,91.65,91.44,91.64,90500.0,64.121,64.2331,64.0859,64.2261,90500.0
2011-02-14 14:30:00,91.63,91.64,91.47,91.52,86000.0,64.2191,64.2261,64.107,64.142,86000.0
2011-02-14 14:40:00,91.52,91.78,91.52,91.76,77300.0,64.142,64.3242,64.142,64.3102,77300.0
2011-02-14 14:50:00,91.76,91.85,91.65,91.85,96000.0,64.3102,64.3733,64.2331,64.3733,96000.0
2011-02-14 15:00:00,91.84,91.99,91.83,91.92,137800.0,64.3663,64.4714,64.3593,64.4224,137800.0
2011-02-14 15:10:00,91.91,92.0,91.84,91.98,122400.0,64.4153,64.4784,64.3663,64.4644,122400.0
2011-02-14 15:20:00,91.99,92.1,91.93,91.93,182700.0,64.4714,64.5485,64.4294,64.4294,182700.0
2011-02-14 15:30:00,91.94,92.21,91.93,91.99,246800.0,64.4364,64.6256,64.4294,64.4714,246800.0
2011-02-14 15:40:00,91.99,92.3,91.97,92.29,342900.0,64.4714,64.6887,64.4574,64.6817,342900.0
2011-02-14 15:50:00,92.28,92.34,92.2,92.22,458500.0,64.6747,64.7167,64.6186,64.6326,458500.0
2011-02-15 09:30:00,92.09,92.66,92.09,92.22,373600.0,64.5415,64.941,64.5415,64.6326,373600.0
2011-02-15 09:40:00,92.21,92.6,92.0,92.29,236300.0,64.6256,64.8989,64.4784,64.6817,236300.0
2011-02-15 09:50:00,92.29,92.29,91.79,91.92,193700.0,64.6817,64.6817,64.3312,64.4224,193700.0
2011-02-15 10:00:00,91.92,92.01,91.69,91.72,215400.0,64.4224,64.4854,64.2612,64.2822,215400.0
2011-02-15 10:10:00,91.71,91.9,91.43,91.52,215000.0,64.2752,64.4083,64.0789,64.142,215000.0
2011-02-15 10:20:00,91.51,91.52,91.15,91.24,226200.0,64.135,64.142,63.8827,63.9458,226200.0
2011-02-15 10:30:00,91.22,91.85,91.22,91.64,199800.0,63.9318,64.3733,63.9318,64.2261,199800.0
2011-02-15 10:40:00,91.63,91.69,91.42,91.48,135400.0,64.2191,64.2612,64.0719,64.114,135400.0
2011-02-15 10:50:00,91.48,91.84,91.4,91.75,172700.0,64.114,64.3663,64.0579,64.3032,172700.0
2011-02-15 11:00:00,91.75,91.82,91.7,91.74,138900.0,64.3032,64.3523,64.2682,64.2962,138900.0
2011-02-15 11:10:00,91.74,91.97,91.7,91.71,136500.0,64.2962,64.4574,64.2682,64.2752,136500.0
2011-02-15 11:20:00,91.73,91.81,91.66,91.74,136700.0,64.2892,64.3453,64.2401,64.2962,136700.0
2011-02-15 11:30:00,91.74,91.85,91.65,91.79,207400.0,64.2962,64.3733,64.2331,64.3312,207400.0
2011-02-15 11:40:00,91.78,91.88,91.7,91.77,85400.0,64.3242,64.3943,64.2682,64.3172,85400.0
2011-02-15 11:50:00,91.75,92.0,91.71,91.77,115100.0,64.3032,64.4784,64.2752,64.3172,115100.0
2011-02-15 12:00:00,91.78,91.78,91.5,91.7,165300.0,64.3242,64.3242,64.128,64.2682,165300.0
2011-02-15 12:10:00,91.69,91.77,91.59,91.72,161700.0,64.2612,64.3172,64.1911,64.2822,161700.0
2011-02-15 12:20:00,91.72,91.73,91.56,91.7,128600.0,64.2822,64.2892,64.17,64.2682,128600.0
2011-02-15 12:30:00,91.7,91.91,91.69,91.89,74700.0,64.2682,64.4153,64.2612,64.4013,74700.0
2011-02-15 12:40:00,91.89,91.99,91.83,91.84,174900.0,64.4013,64.4714,64.3593,64.3663,174900.0
2011-02-15 12:50:00,91.84,91.9,91.73,91.76,211400.0,64.3663,64.4083,64.2892,64.3102,211400.0
2011-02-15 13:00:00,91.76,91.76,91.6,91.61,76100.0,64.3102,64.3102,64.1981,64.2051,76100.0
2011-02-15 13:10:00,91.61,91.82,91.61,91.74,61400.0,64.2051,64.3523,64.2051,64.2962,61400.0
2011-02-15 13:20:00,91.74,91.84,91.72,91.77,203000.0,64.2962,64.3663,64.2822,64.3172,203000.0
2011-02-15 13:30:00,91.77,91.88,91.68,91.78,74000.0,64.3172,64.3943,64.2541,64.3242,74000.0
2011-02-15 13:40:00,91.77,91.84,91.73,91.82,45700.0,64.3172,64.3663,64.2892,64.3523,45700.0
2011-02-15 13:50:00,91.81,91.82,91.48,91.52,117900.0,64.3453,64.3523,64.114,64.142,117900.0
2011-02-15 14:00:00,91.52,91.62,91.44,91.62,157600.0,64.142,64.2121,64.0859,64.2121,157600.0
2011-02-15 14:10:00,91.62,91.71,91.56,91.59,171500.0,64.2121,64.2752,64.17,64.1911,171500.0
2011-02-15 14:20:00,91.6,91.63,91.44,91.44,174700.0,64.1981,64.2191,64.0859,64.0859,174700.0
2011-02-15 14:30:00,91.45,91.61,91.4,91.48,167700.0,64.093,64.2051,64.0579,64.114,167700.0
2011-02-15 14:40:00,91.46,91.77,91.46,91.77,210900.0,64.1,64.3172,64.1,64.3172,210900.0
2011-02-15 14:50:00,91.77,91.97,91.75,91.91,150000.0,64.3172,64.4574,64.3032,64.4153,150000.0
2011-02-15 15:00:00,91.91,92.15,91.9,92.08,156000.0,64.4153,64.5835,64.4083,64.5345,156000.0
2011-02-15 15:10:00,92.08,92.2,91.99,92.0,136300.0,64.5345,64.6186,64.4714,64.4784,136300.0
2011-02-15 15:20:00,92.0,92.06,91.89,92.0,156800.0,64.4784,64.5205,64.4013,64.4784,156800.0
2011-02-15 15:30:00,92.0,92.12,91.96,92.01,157400.0,64.4784,64.5625,64.4504,64.4854,157400.0
2011-02-15 15:40:00,92.0,92.27,91.99,92.25,319100.0,64.4784,64.6676,64.4714,64.6536,319100.0
2011-02-15 15:50:00,92.26,92.39,92.14,92.34,425900.0,64.6606,64.7518,64.5765,64.7167,425900.0
2011-02-16 09:30:00,92.36,92.67,92.06,92.06,480300.0,64.7307,64.948,64.5205,64.5205,480300.0
2011-02-16 09:40:00,92.07,92.2,91.78,91.81,261200.0,64.5275,64.6186,64.3242,64.3453,261200.0
2011-02-16 09:50:00,91.8,92.44,91.79,92.35,210700.0,64.3382,64.7868,64.3312,64.7237,210700.0
2011-02-16 10:00:00,92.36,92.49,92.15,92.15,211200.0,64.7307,64.8218,64.5835,64.5835,211200.0
2011-02-16 10:10:00,92.15,92.7,92.11,92.62,197100.0,64.5835,64.969,64.5555,64.9129,197100.0
2011-02-16 10:20:00,92.62,93.13,92.6,93.03,298200.0,64.9129,65.2704,64.8989,65.2003,298200.0
2011-02-16 10:30:00,93.04,94.01,93.03,93.92,519300.0,65.2073,65.8871,65.2003,65.8241,519300.0
2011-02-16 10:40:00,93.94,94.09,93.67,94.09,275200.0,65.8381,65.9432,65.6488,65.9432,275200.0
2011-02-16 10:50:00,94.06,94.07,93.71,93.81,170600.0,65.9222,65.9292,65.6769,65.747,170600.0
2011-02-16 11:00:00,93.81,94.0,93.66,93.85,379300.0,65.747,65.8801,65.6418,65.775,379300.0
2011-02-16 11:10:00,93.85,93.87,93.6,93.69,231700.0,65.775,65.789,65.5998,65.6629,231700.0
2011-02-16 11:20:00,93.71,93.77,93.52,93.61,134000.0,65.6769,65.7189,65.5437,65.6068,134000.0
2011-02-16 11:30:00,93.61,93.86,93.5,93.85,188800.0,65.6068,65.782,65.5297,65.775,188800.0
2011-02-16 11:40:00,93.83,94.03,93.71,93.86,198900.0,65.761,65.9011,65.6769,65.782,198900.0
2011-02-16 11:50:00,93.82,94.02,93.78,93.92,142700.0,65.754,65.8941,65.7259,65.8241,142700.0
2011-02-16 12:00:00,93.95,94.02,93.43,93.43,185000.0,65.8451,65.8941,65.4806,65.4806,185000.0
2011-02-16 12:10:00,93.43,93.74,93.41,93.43,148400.0,65.4806,65.6979,65.4666,65.4806,148400.0
2011-02-16 12:20:00,93.46,93.76,93.46,93.66,91700.0,65.5017,65.7119,65.5017,65.6418,91700.0
2011-02-16 12:30:00,93.65,93.89,93.6,93.82,293500.0,65.6348,65.803,65.5998,65.754,293500.0
2011-02-16 12:40:00,93.82,94.17,93.72,94.14,210400.0,65.754,65.9993,65.6839,65.9782,210400.0
2011-02-16 12:50:00,94.15,94.31,94.02,94.24,184000.0,65.9853,66.0974,65.8941,66.0483,184000.0
2011-02-16 13:00:00,94.21,94.48,94.16,94.43,168100.0,66.0273,66.2165,65.9923,66.1815,168100.0
2011-02-16 13:10:00,94.45,94.5,94.27,94.29,118000.0,66.1955,66.2305,66.0694,66.0834,118000.0
2011-02-16 13:20:00,94.3,94.37,94.22,94.28,159700.0,66.0904,66.1394,66.0343,66.0764,159700.0
2011-02-16 13:30:00,94.27,94.37,94.06,94.23,139500.0,66.0694,66.1394,65.9222,66.0413,139500.0
2011-02-16 13:40:00,94.22,94.34,94.13,94.27,101200.0,66.0343,66.1184,65.9712,66.0694,101200.0
2011-02-16 13:50:00,94.24,94.4,94.23,94.33,152500.0,66.0483,66.1605,66.0413,66.1114,152500.0
2011-02-16 14:00:00,94.33,94.37,93.95,93.95,158100.0,66.1114,66.1394,65.8451,65.8451,158100.0
2011-02-16 14:10:00,93.98,94.04,93.86,93.89,123800.0,65.8661,65.9082,65.782,65.803,123800.0
2011-02-16 14:20:00,93.88,93.99,93.84,93.93,156500.0,65.796,65.8731,65.768,65.8311,156500.0
2011-02-16 14:30:00,93.92,94.15,93.9,94.12,131200.0,65.8241,65.9853,65.81,65.9642,131200.0
2011-02-16 14:40:00,94.11,94.11,93.96,93.98,147500.0,65.9572,65.9572,65.8521,65.8661,147500.0
2011-02-16 14:50:00,93.98,94.06,93.87,93.88,118300.0,65.8661,65.9222,65.789,65.796,118300.0
2011-02-16 15:00:00,93.88,94.11,93.8,94.1,140300.0,65.796,65.9572,65.74,65.9502,140300.0
2011-02-16 15:10:00,94.1,94.14,93.95,94.04,183400.0,65.9502,65.9782,65.8451,65.9082,183400.0
2011-02-16 15:20:00,94.05,94.15,93.91,94.05,199200.0,65.9152,65.9853,65.817,65.9152,199200.0
2011-02-16 15:30:00,94.04,94.17,93.98,94.09,268100.0,65.9082,65.9993,65.8661,65.9432,268100.0
2011-02-16 15:40:00,94.09,94.14,93.99,94.01,311600.0,65.9432,65.9782,65.8731,65.8871,311600.0
2011-02-16 15:50:00,94.02,94.17,93.91,94.02,509300.0,65.8941,65.9993,65.817,65.8941,509300.0
2011-02-17 09:30:00,92.46,93.75,92.46,93.27,492100.0,64.8008,65.7049,64.8008,65.3685,492100.0
2011-02-17 09:40:00,93.33,93.85,93.08,93.74,179500.0,65.4106,65.775,65.2353,65.6979,179500.0
2011-02-17 09:50:00,93.74,93.77,93.46,93.63,153400.0,65.6979,65.7189,65.5017,65.6208,153400.0
2011-02-17 10:00:00,93.67,94.1,93.55,93.81,205500.0,65.6488,65.9502,65.5647,65.747,205500.0
2011-02-17 10:10:00,93.81,93.95,93.75,93.88,80900.0,65.747,65.8451,65.7049,65.796,80900.0
2011-02-17 10:20:00,93.88,94.12,93.81,94.03,138500.0,65.796,65.9642,65.747,65.9011,138500.0
2011-02-17 10:30:00,94.03,94.13,93.71,93.71,184600.0,65.9011,65.9712,65.6769,65.6769,184600.0
2011-02-17 10:40:00,93.73,94.03,93.67,93.92,154400.0,65.6909,65.9011,65.6488,65.8241,154400.0
2011-02-17 10:50:00,93.94,94.02,93.77,93.83,134600.0,65.8381,65.8941,65.7189,65.761,134600.0
2011-02-17 11:00:00,93.84,94.03,93.77,93.81,97500.0,65.768,65.9011,65.7189,65.747,97500.0
2011-02-17 11:10:00,93.86,94.1,93.79,94.08,129900.0,65.782,65.9502,65.7329,65.9362,129900.0
2011-02-17 11:20:00,94.09,94.29,94.07,94.2,148000.0,65.9432,66.0834,65.9292,66.0203,148000.0
2011-02-17 11:30:00,94.19,94.75,94.15,94.63,252200.0,66.0133,66.4058,65.9853,66.3217,252200.0
2011-02-17 11:40:00,94.61,94.71,94.31,94.49,187500.0,66.3076,66.3777,66.0974,66.2235,187500.0
2011-02-17 11:50:00,94.51,94.57,94.39,94.44,128100.0,66.2376,66.2796,66.1535,66.1885,128100.0
2011-02-17 12:00:00,94.44,94.53,94.34,94.45,146600.0,66.1885,66.2516,66.1184,66.1955,146600.0
2011-02-17 12:10:00,94.45,94.51,94.25,94.38,142100.0,66.1955,66.2376,66.0553,66.1464,142100.0
2011-02-17 12:20:00,94.39,94.53,94.35,94.46,88600.0,66.1535,66.2516,66.1254,66.2025,88600.0
2011-02-17 12:30:00,94.47,94.54,94.39,94.5,60500.0,66.2095,66.2586,66.1535,66.2305,60500.0
2011-02-17 12:40:00,94.49,94.5,94.33,94.39,65400.0,66.2235,66.2305,66.1114,66.1535,65400.0
2011-02-17 12:50:00,94.39,94.48,94.28,94.4,55700.0,66.1535,66.2165,66.0764,66.1605,55700.0
2011-02-17 13:00:00,94.41,94.7,94.4,94.62,131900.0,66.1675,66.3707,66.1605,66.3147,131900.0
2011-02-17 13:10:00,94.61,94.79,94.59,94.7,88000.0,66.3076,66.4338,66.2936,66.3707,88000.0
2011-02-17 13:20:00,94.7,94.8,94.67,94.73,70100.0,66.3707,66.4408,66.3497,66.3917,70100.0
2011-02-17 13:30:00,94.73,94.78,94.64,94.64,48500.0,66.3917,66.4268,66.3287,66.3287,48500.0
2011-02-17 13:40:00,94.64,94.76,94.6,94.61,48100.0,66.3287,66.4128,66.3006,66.3076,48100.0
2011-02-17 13:50:00,94.62,94.7,94.56,94.66,55100.0,66.3147,66.3707,66.2726,66.3427,55100.0
2011-02-17 14:00:00,94.67,94.78,94.52,94.73,115100.0,66.3497,66.4268,66.2446,66.3917,115100.0
2011-02-17 14:10:00,94.73,94.92,94.71,94.86,122100.0,66.3917,66.5249,66.3777,66.4829,122100.0
2011-02-17 14:20:00,94.87,94.88,94.69,94.76,59600.0,66.4899,66.4969,66.3637,66.4128,59600.0
2011-02-17 14:30:00,94.74,94.77,94.62,94.69,139700.0,66.3988,66.4198,66.3147,66.3637,139700.0
2011-02-17 14:40:00,94.7,94.8,94.62,94.8,200700.0,66.3707,66.4408,66.3147,66.4408,200700.0
2011-02-17 14:50:00,94.81,94.86,94.68,94.79,167900.0,66.4478,66.4829,66.3567,66.4338,167900.0
2011-02-17 15:00:00,94.77,94.85,94.74,94.76,153800.0,66.4198,66.4758,66.3988,66.4128,153800.0
2011-02-17 15:10:00,94.76,94.88,94.7,94.7,254900.0,66.4128,66.4969,66.3707,66.3707,254900.0
2011-02-17 15:20:00,94.71,94.83,94.66,94.76,228700.0,66.3777,66.4618,66.3427,66.4128,228700.0
2011-02-17 15:30:00,94.76,94.76,94.57,94.58,172500.0,66.4128,66.4128,66.2796,66.2866,172500.0
2011-02-17 15:40:00,94.57,94.62,94.39,94.39,347000.0,66.2796,66.3147,66.1535,66.1535,347000.0
2011-02-17 15:50:00,94.39,94.4,94.21,94.33,589000.0,66.1535,66.1605,66.0273,66.1114,589000.0
2011-02-18 09:30:00,94.75,95.0,93.65,93.68,1606100.0,66.4058,66.581,65.6348,65.6559,1606100.0
2011-02-18 09:40:00,93.7,94.27,93.67,94.1,217700.0,65.6699,66.0694,65.6488,65.9502,217700.0
2011-02-18 09:50:00,94.11,94.52,94.06,94.39,137000.0,65.9572,66.2446,65.9222,66.1535,137000.0
2011-02-18 10:00:00,94.39,94.85,94.38,94.77,216500.0,66.1535,66.4758,66.1464,66.4198,216500.0
2011-02-18 10:10:00,94.75,94.85,94.51,94.79,114300.0,66.4058,66.4758,66.2376,66.4338,114300.0
2011-02-18 10:20:00,94.79,94.92,94.7,94.77,177800.0,66.4338,66.5249,66.3707,66.4198,177800.0
2011-02-18 10:30:00,94.76,94.97,94.63,94.78,104400.0,66.4128,66.56,66.3217,66.4268,104400.0
2011-02-18 10:40:00,94.8,94.91,94.66,94.86,94500.0,66.4408,66.5179,66.3427,66.4829,94500.0
2011-02-18 10:50:00,94.86,94.88,94.63,94.63,66300.0,66.4829,66.4969,66.3217,66.3217,66300.0
2011-02-18 11:00:00,94.62,94.96,94.54,94.96,128100.0,66.3147,66.5529,66.2586,66.5529,128100.0
2011-02-18 11:10:00,94.95,95.0,94.86,95.0,150900.0,66.5459,66.581,66.4829,66.581,150900.0
2011-02-18 11:20:00,95.0,95.01,94.92,94.95,169300.0,66.581,66.588,66.5249,66.5459,169300.0
2011-02-18 11:30:00,94.95,95.1,94.91,95.05,164600.0,66.5459,66.6511,66.5179,66.616,164600.0
2011-02-18 11:40:00,95.06,95.1,94.94,95.0,91400.0,66.623,66.6511,66.5389,66.581,91400.0
2011-02-18 11:50:00,95.0,95.0,94.85,94.99,61900.0,66.581,66.581,66.4758,66.574,61900.0
2011-02-18 12:00:00,94.98,95.15,94.88,94.96,109400.0,66.567,66.6861,66.4969,66.5529,109400.0
2011-02-18 12:10:00,94.95,94.99,94.8,94.93,69100.0,66.5459,66.574,66.4408,66.5319,69100.0
2011-02-18 12:20:00,94.93,94.93,94.59,94.62,127400.0,66.5319,66.5319,66.2936,66.3147,127400.0
2011-02-18 12:30:00,94.61,94.73,94.59,94.66,72200.0,66.3076,66.3917,66.2936,66.3427,72200.0
2011-02-18 12:40:00,94.66,94.82,94.62,94.79,68000.0,66.3427,66.4548,66.3147,66.4338,68000.0
2011-02-18 12:50:00,94.77,94.92,94.75,94.84,57200.0,66.4198,66.5249,66.4058,66.4688,57200.0
2011-02-18 13:00:00,94.86,94.87,94.76,94.77,42700.0,66.4829,66.4899,66.4128,66.4198,42700.0
2011-02-18 13:10:00,94.78,94.84,94.65,94.73,64200.0,66.4268,66.4688,66.3357,66.3917,64200.0
2011-02-18 13:20:00,94.73,94.75,94.46,94.49,211600.0,66.3917,66.4058,66.2025,66.2235,211600.0
2011-02-18 13:30:00,94.49,94.6,94.39,94.53,158600.0,66.2235,66.3006,66.1535,66.2516,158600.0
2011-02-18 13:40:00,94.54,94.58,94.4,94.45,117600.0,66.2586,66.2866,66.1605,66.1955,117600.0
2011-02-18 13:50:00,94.45,94.68,94.41,94.68,74300.0,66.1955,66.3567,66.1675,66.3567,74300.0
2011-02-18 14:00:00,94.66,94.81,94.54,94.77,161300.0,66.3427,66.4478,66.2586,66.4198,161300.0
2011-02-18 14:10:00,94.76,94.84,94.52,94.52,157300.0,66.4128,66.4688,66.2446,66.2446,157300.0
2011-02-18 14:20:00,94.52,94.7,94.34,94.45,231300.0,66.2446,66.3707,66.1184,66.1955,231300.0
2011-02-18 14:30:00,94.41,94.42,94.26,94.33,290900.0,66.1675,66.1745,66.0623,66.1114,290900.0
2011-02-18 14:40:00,94.31,94.55,94.26,94.49,148700.0,66.0974,66.2656,66.0623,66.2235,148700.0
2011-02-18 14:50:00,94.48,94.63,94.41,94.54,172000.0,66.2165,66.3217,66.1675,66.2586,172000.0
2011-02-18 15:00:00,94.54,94.75,94.48,94.7,117800.0,66.2586,66.4058,66.2165,66.3707,117800.0
2011-02-18 15:10:00,94.69,94.73,94.49,94.59,128400.0,66.3637,66.3917,66.2235,66.2936,128400.0
2011-02-18 15:20:00,94.59,94.73,94.57,94.65,81400.0,66.2936,66.3917,66.2796,66.3357,81400.0
2011-02-18 15:30:00,94.64,94.71,94.56,94.59,161600.0,66.3287,66.3777,66.2726,66.2936,161600.0
2011-02-18 15:40:00,94.59,95.0,94.59,94.91,355700.0,66.2936,66.581,66.2936,66.5179,355700.0
2011-02-18 15:50:00,94.92,95.05,94.89,95.02,669000.0,66.5249,66.616,66.5039,66.595,669000.0
2011-02-22 09:30:00,94.99,95.64,94.5,94.5,1025100.0,66.574,67.0295,66.2305,66.2305,1025100.0
2011-02-22 09:40:00,94.47,94.82,94.35,94.81,676900.0,66.2095,66.4548,66.1254,66.4478,676900.0
2011-02-22 09:50:00,94.81,95.16,94.25,94.33,613800.0,66.4478,66.6931,66.0553,66.1114,613800.0
2011-02-22 10:00:00,94.51,94.74,94.19,94.55,400100.0,66.2376,66.3988,66.0133,66.2656,400100.0
2011-02-22 10:10:00,94.55,94.57,94.25,94.5,330500.0,66.2656,66.2796,66.0553,66.2305,330500.0
2011-02-22 10:20:00,94.5,94.56,93.87,94.11,272600.0,66.2305,66.2726,65.789,65.9572,272600.0
2011-02-22 10:30:00,94.05,94.4,93.87,94.37,462500.0,65.9152,66.1605,65.789,66.1394,462500.0
2011-02-22 10:40:00,94.37,94.81,94.31,94.52,386500.0,66.1394,66.4478,66.0974,66.2446,386500.0
2011-02-22 10:50:00,94.51,94.72,94.43,94.54,217300.0,66.2376,66.3847,66.1815,66.2586,217300.0
2011-02-22 11:00:00,94.54,94.57,93.99,94.04,172200.0,66.2586,66.2796,65.8731,65.9082,172200.0
2011-02-22 11:10:00,94.04,94.2,93.9,94.16,170600.0,65.9082,66.0203,65.81,65.9923,170600.0
2011-02-22 11:20:00,94.17,94.58,94.12,94.55,221800.0,65.9993,66.2866,65.9642,66.2656,221800.0
2011-02-22 11:30:00,94.58,94.65,94.25,94.25,167300.0,66.2866,66.3357,66.0553,66.0553,167300.0
2011-02-22 11:40:00,94.26,94.48,94.0,94.11,108200.0,66.0623,66.2165,65.8801,65.9572,108200.0
2011-02-22 11:50:00,94.11,94.16,93.9,94.03,193700.0,65.9572,65.9923,65.81,65.9011,193700.0
2011-02-22 12:00:00,94.04,94.06,93.76,93.79,144200.0,65.9082,65.9222,65.7119,65.7329,144200.0
2011-02-22 12:10:00,93.81,93.95,93.63,93.93,163400.0,65.747,65.8451,65.6208,65.8311,163400.0
2011-02-22 12:20:00,93.9,94.08,93.66,93.67,186600.0,65.81,65.9362,65.6418,65.6488,186600.0
2011-02-22 12:30:00,93.66,93.73,93.37,93.39,130100.0,65.6418,65.6909,65.4386,65.4526,130100.0
2011-02-22 12:40:00,93.39,93.43,92.86,93.01,234700.0,65.4526,65.4806,65.0812,65.1863,234700.0
2011-02-22 12:50:00,93.0,93.15,92.66,92.74,191400.0,65.1793,65.2844,64.941,64.997,191400.0
2011-02-22 13:00:00,92.71,92.87,92.55,92.76,169800.0,64.976,65.0882,64.8639,65.0111,169800.0
2011-02-22 13:10:00,92.77,92.85,92.48,92.55,127100.0,65.0181,65.0741,64.8148,64.8639,127100.0
2011-02-22 13:20:00,92.59,92.61,92.01,92.37,192100.0,64.8919,64.9059,64.4854,64.7377,192100.0
2011-02-22 13:30:00,92.4,92.66,92.28,92.62,237400.0,64.7588,64.941,64.6747,64.9129,237400.0
2011-02-22 13:40:00,92.61,92.75,92.45,92.56,234200.0,64.9059,65.0041,64.7938,64.8709,234200.0
2011-02-22 13:50:00,92.56,92.8,92.52,92.75,128200.0,64.8709,65.0391,64.8429,65.0041,128200.0
2011-02-22 14:00:00,92.75,92.86,92.53,92.7,165600.0,65.0041,65.0812,64.8499,64.969,165600.0
2011-02-22 14:10:00,92.7,93.05,92.63,92.87,162000.0,64.969,65.2143,64.92,65.0882,162000.0
2011-02-22 14:20:00,92.86,93.05,92.77,93.05,158900.0,65.0812,65.2143,65.0181,65.2143,158900.0
2011-02-22 14:30:00,93.04,93.41,92.42,92.54,490700.0,65.2073,65.4666,64.7728,64.8569,490700.0
2011-02-22 14:40:00,92.55,92.61,91.7,92.11,912500.0,64.8639,64.9059,64.2682,64.5555,912500.0
2011-02-22 14:50:00,92.1,92.14,91.44,91.8,501900.0,64.5485,64.5765,64.0859,64.3382,501900.0
2011-02-22 15:00:00,91.79,92.0,91.6,91.71,267000.0,64.3312,64.4784,64.1981,64.2752,267000.0
2011-02-22 15:10:00,91.71,92.06,91.45,91.46,249400.0,64.2752,64.5205,64.093,64.1,249400.0
2011-02-22 15:20:00,91.47,91.99,91.41,91.96,395800.0,64.107,64.4714,64.0649,64.4504,395800.0
2011-02-22 15:30:00,91.95,92.18,91.93,92.01,371500.0,64.4434,64.6046,64.4294,64.4854,371500.0
2011-02-22 15:40:00,92.0,92.57,91.99,92.41,508200.0,64.4784,64.8779,64.4714,64.7658,508200.0
2011-02-22 15:50:00,92.4,93.02,92.37,92.94,749600.0,64.7588,65.1933,64.7377,65.1372,749600.0
2011-02-23 09:30:00,91.97,93.4,91.95,93.12,555100.0,64.4574,65.4596,64.4434,65.2634,555100.0
2011-02-23 09:40:00,93.1,93.81,93.02,93.43,348800.0,65.2494,65.747,65.1933,65.4806,348800.0
2011-02-23 09:50:00,93.44,93.64,93.2,93.33,334000.0,65.4876,65.6278,65.3194,65.4106,334000.0
2011-02-23 10:00:00,93.34,93.85,93.3,93.55,347300.0,65.4176,65.775,65.3895,65.5647,347300.0
2011-02-23 10:10:00,93.53,94.29,93.39,94.2,450300.0,65.5507,66.0834,65.4526,66.0203,450300.0
2011-02-23 10:20:00,94.2,94.59,94.14,94.43,378500.0,66.0203,66.2936,65.9782,66.1815,378500.0
2011-02-23 10:30:00,94.44,94.61,93.73,93.83,362200.0,66.1885,66.3076,65.6909,65.761,362200.0
2011-02-23 10:40:00,93.83,93.83,93.5,93.67,227400.0,65.761,65.761,65.5297,65.6488,227400.0
2011-02-23 10:50:00,93.68,94.23,93.64,94.22,132600.0,65.6559,66.0413,65.6278,66.0343,132600.0
2011-02-23 11:00:00,94.21,94.48,94.02,94.36,211300.0,66.0273,66.2165,65.8941,66.1324,211300.0
2011-02-23 11:10:00,94.37,94.39,93.98,94.06,214800.0,66.1394,66.1535,65.8661,65.9222,214800.0
2011-02-23 11:20:00,94.04,94.19,93.86,93.98,162400.0,65.9082,66.0133,65.782,65.8661,162400.0
2011-02-23 11:30:00,93.95,93.96,93.33,93.69,237800.0,65.8451,65.8521,65.4106,65.6629,237800.0
2011-02-23 11:40:00,93.67,93.69,93.25,93.41,341200.0,65.6488,65.6629,65.3545,65.4666,341200.0
2011-02-23 11:50:00,93.41,93.61,93.31,93.45,185100.0,65.4666,65.6068,65.3965,65.4947,185100.0
2011-02-23 12:00:00,93.41,93.44,93.06,93.17,190700.0,65.4666,65.4876,65.2213,65.2984,190700.0
2011-02-23 12:10:00,93.17,93.29,92.73,92.83,186700.0,65.2984,65.3825,64.99,65.0601,186700.0
2011-02-23 12:20:00,92.82,93.16,92.74,93.12,265800.0,65.0531,65.2914,64.997,65.2634,265800.0
2011-02-23 12:30:00,93.14,93.31,93.09,93.14,181300.0,65.2774,65.3965,65.2423,65.2774,181300.0
2011-02-23 12:40:00,93.14,93.2,93.06,93.13,110400.0,65.2774,65.3194,65.2213,65.2704,110400.0
2011-02-23 12:50:00,93.15,93.15,92.98,93.09,150000.0,65.2844,65.2844,65.1653,65.2423,150000.0
2011-02-23 13:00:00,93.07,93.15,92.93,93.12,119200.0,65.2283,65.2844,65.1302,65.2634,119200.0
2011-02-23 13:10:00,93.14,93.15,92.64,92.78,82400.0,65.2774,65.2844,64.927,65.0251,82400.0
2011-02-23 13:20:00,92.77,93.14,92.6,92.95,207900.0,65.0181,65.2774,64.8989,65.1442,207900.0
2011-02-23 13:30:00,92.94,93.28,92.84,93.03,189200.0,65.1372,65.3755,65.0671,65.2003,189200.0
2011-02-23 13:40:00,93.08,93.38,93.04,93.29,133000.0,65.2353,65.4456,65.2073,65.3825,133000.0
2011-02-23 13:50:00,93.28,93.43,93.09,93.28,220400.0,65.3755,65.4806,65.2423,65.3755,220400.0
2011-02-23 14:00:00,93.28,93.48,93.23,93.32,159300.0,65.3755,65.5157,65.3405,65.4035,159300.0
2011-02-23 14:10:00,93.33,93.39,93.0,93.38,145400.0,65.4106,65.4526,65.1793,65.4456,145400.0
2011-02-23 14:20:00,93.37,93.47,93.22,93.32,186700.0,65.4386,65.5087,65.3335,65.4035,186700.0
2011-02-23 14:30:00,93.33,93.49,93.24,93.27,200500.0,65.4106,65.5227,65.3475,65.3685,200500.0
2011-02-23 14:40:00,93.27,93.34,93.04,93.13,146100.0,65.3685,65.4176,65.2073,65.2704,146100.0
2011-02-23 14:50:00,93.15,93.49,93.15,93.47,178000.0,65.2844,65.5227,65.2844,65.5087,178000.0
2011-02-23 15:00:00,93.47,93.47,93.21,93.22,142300.0,65.5087,65.5087,65.3265,65.3335,142300.0
2011-02-23 15:10:00,93.24,93.49,93.22,93.45,124600.0,65.3475,65.5227,65.3335,65.4947,124600.0
2011-02-23 15:20:00,93.44,93.59,93.05,93.08,334200.0,65.4876,65.5928,65.2143,65.2353,334200.0
2011-02-23 15:30:00,93.06,93.22,92.8,93.09,265800.0,65.2213,65.3335,65.0391,65.2423,265800.0
2011-02-23 15:40:00,93.09,93.14,92.8,92.92,345900.0,65.2423,65.2774,65.0391,65.1232,345900.0
2011-02-23 15:50:00,92.92,93.03,92.81,92.89,747000.0,65.1232,65.2003,65.0461,65.1022,747000.0
2011-02-24 09:30:00,91.85,92.61,91.8,92.25,576800.0,64.3733,64.9059,64.3382,64.6536,576800.0
2011-02-24 09:40:00,92.25,92.25,91.11,91.42,348500.0,64.6536,64.6536,63.8547,64.0719,348500.0
2011-02-24 09:50:00,91.45,91.52,90.71,91.04,635200.0,64.093,64.142,63.5743,63.8056,635200.0
2011-02-24 10:00:00,91.02,91.42,90.9,90.99,308300.0,63.7916,64.0719,63.7075,63.7706,308300.0
2011-02-24 10:10:00,90.99,91.42,90.9,91.26,265900.0,63.7706,64.0719,63.7075,63.9598,265900.0
2011-02-24 10:20:00,91.26,91.49,91.03,91.25,277700.0,63.9598,64.121,63.7986,63.9528,277700.0
2011-02-24 10:30:00,91.25,91.74,90.96,91.62,330700.0,63.9528,64.2962,63.7495,64.2121,330700.0
2011-02-24 10:40:00,91.58,91.91,91.42,91.85,296500.0,64.1841,64.4153,64.0719,64.3733,296500.0
2011-02-24 10:50:00,91.85,92.06,91.69,91.99,167500.0,64.3733,64.5205,64.2612,64.4714,167500.0
2011-02-24 11:00:00,92.0,92.29,91.76,91.95,266800.0,64.4784,64.6817,64.3102,64.4434,266800.0
2011-02-24 11:10:00,91.94,91.99,91.61,91.82,139000.0,64.4364,64.4714,64.2051,64.3523,139000.0
2011-02-24 11:20:00,91.81,92.08,91.69,92.02,150000.0,64.3453,64.5345,64.2612,64.4924,150000.0
2011-02-24 11:30:00,92.02,92.08,91.7,91.78,97500.0,64.4924,64.5345,64.2682,64.3242,97500.0
2011-02-24 11:40:00,91.76,91.87,91.63,91.75,185400.0,64.3102,64.3873,64.2191,64.3032,185400.0
2011-02-24 11:50:00,91.72,91.88,91.44,91.52,163700.0,64.2822,64.3943,64.0859,64.142,163700.0
2011-02-24 12:00:00,91.52,91.59,91.1,91.19,218000.0,64.142,64.1911,63.8477,63.9107,218000.0
2011-02-24 12:10:00,91.2,91.56,91.19,91.38,96500.0,63.9177,64.17,63.9107,64.0439,96500.0
2011-02-24 12:20:00,91.38,91.38,91.06,91.1,154700.0,64.0439,64.0439,63.8196,63.8477,154700.0
2011-02-24 12:30:00,91.08,91.21,90.81,90.98,147700.0,63.8336,63.9247,63.6444,63.7635,147700.0
2011-02-24 12:40:00,91.0,91.0,90.71,90.93,110000.0,63.7776,63.7776,63.5743,63.7285,110000.0
2011-02-24 12:50:00,90.93,91.35,90.83,91.1,144300.0,63.7285,64.0229,63.6584,63.8477,144300.0
2011-02-24 13:00:00,91.11,91.32,90.92,90.98,129600.0,63.8547,64.0018,63.7215,63.7635,129600.0
2011-02-24 13:10:00,90.99,91.01,90.68,90.72,236100.0,63.7706,63.7846,63.5533,63.5813,236100.0
2011-02-24 13:20:00,90.71,90.71,90.3,90.43,376600.0,63.5743,63.5743,63.287,63.3781,376600.0
2011-02-24 13:30:00,90.43,90.69,90.41,90.56,208000.0,63.3781,63.5603,63.3641,63.4692,208000.0
2011-02-24 13:40:00,90.55,90.59,89.66,89.73,373400.0,63.4622,63.4902,62.8384,62.8875,373400.0
2011-02-24 13:50:00,89.73,89.97,89.52,89.83,355700.0,62.8875,63.0557,62.7403,62.9576,355700.0
2011-02-24 14:00:00,89.84,90.03,89.7,89.97,156400.0,62.9646,63.0977,62.8665,63.0557,156400.0
2011-02-24 14:10:00,90.01,90.11,89.83,90.0,216900.0,63.0837,63.1538,62.9576,63.0767,216900.0
2011-02-24 14:20:00,89.99,90.08,89.75,89.93,155500.0,63.0697,63.1328,62.9015,63.0277,155500.0
2011-02-24 14:30:00,89.94,90.53,89.89,90.33,261600.0,63.0347,63.4482,62.9996,63.308,261600.0
2011-02-24 14:40:00,90.33,90.43,90.03,90.15,167500.0,63.308,63.3781,63.0977,63.1818,167500.0
2011-02-24 14:50:00,90.14,90.14,89.84,90.04,207200.0,63.1748,63.1748,62.9646,63.1047,207200.0
2011-02-24 15:00:00,90.04,90.09,89.67,90.02,300200.0,63.1047,63.1398,62.8454,63.0907,300200.0
2011-02-24 15:10:00,90.03,90.19,89.87,90.03,212700.0,63.0977,63.2099,62.9856,63.0977,212700.0
2011-02-24 15:20:00,90.04,90.39,90.01,90.31,469700.0,63.1047,63.35,63.0837,63.294,469700.0
2011-02-24 15:30:00,90.3,90.52,90.23,90.24,417500.0,63.287,63.4412,63.2379,63.2449,417500.0
2011-02-24 15:40:00,90.24,90.31,90.08,90.09,461800.0,63.2449,63.294,63.1328,63.1398,461800.0
2011-02-24 15:50:00,90.09,90.14,89.61,89.66,929200.0,63.1398,63.1748,62.8034,62.8384,929200.0
2011-02-25 09:30:00,90.74,90.98,90.25,90.49,373300.0,63.5953,63.7635,63.2519,63.4201,373300.0
2011-02-25 09:40:00,90.5,90.89,90.35,90.81,332300.0,63.4271,63.7005,63.322,63.6444,332300.0
2011-02-25 09:50:00,90.79,91.35,90.79,91.18,219600.0,63.6304,64.0229,63.6304,63.9037,219600.0
2011-02-25 10:00:00,91.21,91.39,91.03,91.19,287400.0,63.9247,64.0509,63.7986,63.9107,287400.0
2011-02-25 10:10:00,91.19,91.45,91.08,91.17,390100.0,63.9107,64.093,63.8336,63.8967,390100.0
2011-02-25 10:20:00,91.19,91.42,91.0,91.12,189600.0,63.9107,64.0719,63.7776,63.8617,189600.0
2011-02-25 10:30:00,91.14,91.3,90.92,91.28,290000.0,63.8757,63.9878,63.7215,63.9738,290000.0
2011-02-25 10:40:00,91.29,91.39,91.17,91.38,119100.0,63.9808,64.0509,63.8967,64.0439,119100.0
2011-02-25 10:50:00,91.37,91.45,91.18,91.2,105800.0,64.0369,64.093,63.9037,63.9177,105800.0
2011-02-25 11:00:00,91.19,91.19,90.96,91.02,121200.0,63.9107,63.9107,63.7495,63.7916,121200.0
2011-02-25 11:10:00,91.02,91.21,91.0,91.01,132700.0,63.7916,63.9247,63.7776,63.7846,132700.0
2011-02-25 11:20:00,91.03,91.06,90.62,90.7,171000.0,63.7986,63.8196,63.5112,63.5673,171000.0
2011-02-25 11:30:00,90.71,91.09,90.7,90.98,104700.0,63.5743,63.8406,63.5673,63.7635,104700.0
2011-02-25 11:40:00,91.01,91.18,90.84,91.02,136700.0,63.7846,63.9037,63.6654,63.7916,136700.0
2011-02-25 11:50:00,91.02,91.25,90.9,91.23,120800.0,63.7916,63.9528,63.7075,63.9388,120800.0
2011-02-25 12:00:00,91.21,91.44,91.15,91.42,113800.0,63.9247,64.0859,63.8827,64.0719,113800.0
2011-02-25 12:10:00,91.42,91.6,91.23,91.25,117400.0,64.0719,64.1981,63.9388,63.9528,117400.0
2011-02-25 12:20:00,91.27,91.39,91.1,91.28,92300.0,63.9668,64.0509,63.8477,63.9738,92300.0
2011-02-25 12:30:00,91.3,91.36,91.21,91.35,59000.0,63.9878,64.0299,63.9247,64.0229,59000.0
2011-02-25 12:40:00,91.35,91.43,91.3,91.35,89500.0,64.0229,64.0789,63.9878,64.0229,89500.0
2011-02-25 12:50:00,91.33,91.37,91.25,91.32,39400.0,64.0088,64.0369,63.9528,64.0018,39400.0
2011-02-25 13:00:00,91.33,91.43,91.29,91.43,107700.0,64.0088,64.0789,63.9808,64.0789,107700.0
2011-02-25 13:10:00,91.43,91.62,91.41,91.62,87700.0,64.0789,64.2121,64.0649,64.2121,87700.0
2011-02-25 13:20:00,91.61,91.62,91.37,91.41,97200.0,64.2051,64.2121,64.0369,64.0649,97200.0
2011-02-25 13:30:00,91.42,91.44,91.28,91.33,86100.0,64.0719,64.0859,63.9738,64.0088,86100.0
2011-02-25 13:40:00,91.33,91.51,91.29,91.46,97500.0,64.0088,64.135,63.9808,64.1,97500.0
2011-02-25 13:50:00,91.46,91.51,91.29,91.31,96700.0,64.1,64.135,63.9808,63.9948,96700.0
2011-02-25 14:00:00,91.31,91.45,91.25,91.41,203300.0,63.9948,64.093,63.9528,64.0649,203300.0
2011-02-25 14:10:00,91.41,91.52,91.32,91.42,94200.0,64.0649,64.142,64.0018,64.0719,94200.0
2011-02-25 14:20:00,91.43,92.07,91.4,92.05,519000.0,64.0789,64.5275,64.0579,64.5135,519000.0
2011-02-25 14:30:00,92.03,92.08,91.87,91.94,211900.0,64.4994,64.5345,64.3873,64.4364,211900.0
2011-02-25 14:40:00,91.95,92.16,91.89,92.15,158900.0,64.4434,64.5906,64.4013,64.5835,158900.0
2011-02-25 14:50:00,92.15,92.34,92.02,92.33,194700.0,64.5835,64.7167,64.4924,64.7097,194700.0
2011-02-25 15:00:00,92.33,92.51,92.25,92.46,185700.0,64.7097,64.8359,64.6536,64.8008,185700.0
2011-02-25 15:10:00,92.48,92.69,92.47,92.69,192100.0,64.8148,64.962,64.8078,64.962,192100.0
2011-02-25 15:20:00,92.7,92.74,92.52,92.58,179800.0,64.969,64.997,64.8429,64.8849,179800.0
2011-02-25 15:30:00,92.58,92.82,92.56,92.76,201700.0,64.8849,65.0531,64.8709,65.0111,201700.0
2011-02-25 15:40:00,92.77,92.9,92.69,92.8,316200.0,65.0181,65.1092,64.962,65.0391,316200.0
2011-02-25 15:50:00,92.8,92.98,92.78,92.81,623900.0,65.0391,65.1653,65.0251,65.0461,623900.0
2011-02-28 09:30:00,92.6,93.31,92.6,93.19,288700.0,64.8989,65.3965,64.8989,65.3124,288700.0
2011-02-28 09:40:00,93.2,93.61,92.89,92.94,218600.0,65.3194,65.6068,65.1022,65.1372,218600.0
2011-02-28 09:50:00,92.91,93.32,92.89,93.01,156200.0,65.1162,65.4035,65.1022,65.1863,156200.0
2011-02-28 10:00:00,93.03,93.23,92.77,92.94,248400.0,65.2003,65.3405,65.0181,65.1372,248400.0
2011-02-28 10:10:00,92.96,93.06,92.6,92.69,258600.0,65.1512,65.2213,64.8989,64.962,258600.0
2011-02-28 10:20:00,92.72,92.78,91.89,91.99,350700.0,64.983,65.0251,64.4013,64.4714,350700.0
2011-02-28 10:30:00,92.0,92.37,91.92,92.16,239300.0,64.4784,64.7377,64.4224,64.5906,239300.0
2011-02-28 10:40:00,92.13,92.21,91.82,92.09,139600.0,64.5695,64.6256,64.3523,64.5415,139600.0
2011-02-28 10:50:00,92.08,92.51,91.82,92.5,158700.0,64.5345,64.8359,64.3523,64.8288,158700.0
2011-02-28 11:00:00,92.5,92.52,92.37,92.46,94100.0,64.8288,64.8429,64.7377,64.8008,94100.0
2011-02-28 11:10:00,92.47,92.69,92.47,92.57,105300.0,64.8078,64.962,64.8078,64.8779,105300.0
2011-02-28 11:20:00,92.62,92.64,92.48,92.54,67900.0,64.9129,64.927,64.8148,64.8569,67900.0
2011-02-28 11:30:00,92.54,92.65,92.46,92.58,87600.0,64.8569,64.934,64.8008,64.8849,87600.0
2011-02-28 11:40:00,92.6,92.64,92.43,92.5,104200.0,64.8989,64.927,64.7798,64.8288,104200.0
2011-02-28 11:50:00,92.49,92.64,92.49,92.55,69600.0,64.8218,64.927,64.8218,64.8639,69600.0
2011-02-28 12:00:00,92.56,92.6,92.45,92.57,75800.0,64.8709,64.8989,64.7938,64.8779,75800.0
2011-02-28 12:10:00,92.58,92.65,92.5,92.65,102500.0,64.8849,64.934,64.8288,64.934,102500.0
2011-02-28 12:20:00,92.66,92.69,92.61,92.66,41000.0,64.941,64.962,64.9059,64.941,41000.0
2011-02-28 12:30:00,92.66,92.89,92.64,92.77,61000.0,64.941,65.1022,64.927,65.0181,61000.0
2011-02-28 12:40:00,92.77,92.77,92.48,92.49,184800.0,65.0181,65.0181,64.8148,64.8218,184800.0
2011-02-28 12:50:00,92.49,92.54,92.21,92.34,149200.0,64.8218,64.8569,64.6256,64.7167,149200.0
2011-02-28 13:00:00,92.33,92.37,92.24,92.33,164200.0,64.7097,64.7377,64.6466,64.7097,164200.0
2011-02-28 13:10:00,92.32,92.56,92.31,92.47,84800.0,64.7027,64.8709,64.6957,64.8078,84800.0
2011-02-28 13:20:00,92.48,92.53,92.33,92.48,171700.0,64.8148,64.8499,64.7097,64.8148,171700.0
2011-02-28 13:30:00,92.46,92.71,92.36,92.65,114000.0,64.8008,64.976,64.7307,64.934,114000.0
2011-02-28 13:40:00,92.65,92.77,92.53,92.58,71300.0,64.934,65.0181,64.8499,64.8849,71300.0
2011-02-28 13:50:00,92.57,92.78,92.51,92.66,68600.0,64.8779,65.0251,64.8359,64.941,68600.0
2011-02-28 14:00:00,92.67,92.7,92.53,92.54,99400.0,64.948,64.969,64.8499,64.8569,99400.0
2011-02-28 14:10:00,92.53,92.85,92.53,92.85,88300.0,64.8499,65.0741,64.8499,65.0741,88300.0
2011-02-28 14:20:00,92.86,92.86,92.61,92.71,95200.0,65.0812,65.0812,64.9059,64.976,95200.0
2011-02-28 14:30:00,92.74,92.9,92.67,92.88,51500.0,64.997,65.1092,64.948,65.0952,51500.0
2011-02-28 14:40:00,92.88,92.95,92.79,92.83,102700.0,65.0952,65.1442,65.0321,65.0601,102700.0
2011-02-28 14:50:00,92.83,92.95,92.81,92.91,100800.0,65.0601,65.1442,65.0461,65.1162,100800.0
2011-02-28 15:00:00,92.91,92.92,92.68,92.71,158600.0,65.1162,65.1232,64.955,64.976,158600.0
2011-02-28 15:10:00,92.71,92.83,92.7,92.76,154500.0,64.976,65.0601,64.969,65.0111,154500.0
2011-02-28 15:20:00,92.76,92.97,92.74,92.97,170500.0,65.0111,65.1582,64.997,65.1582,170500.0
2011-02-28 15:30:00,92.97,93.11,92.9,93.09,260000.0,65.1582,65.2564,65.1092,65.2423,260000.0
2011-02-28 15:40:00,93.08,93.11,92.96,93.01,440600.0,65.2353,65.2564,65.1512,65.1863,440600.0
2011-02-28 15:50:00,93.02,93.59,93.0,93.48,1093500.0,65.1933,65.5928,65.1793,65.5157,1093500.0
2011-03-01 09:30:00,94.62,94.91,94.11,94.84,565600.0,66.3147,66.5179,65.9572,66.4688,565600.0
2011-03-01 09:40:00,94.85,95.0,94.25,94.47,294600.0,66.4758,66.581,66.0553,66.2095,294600.0
2011-03-01 09:50:00,94.46,94.61,94.16,94.38,348400.0,66.2025,66.3076,65.9923,66.1464,348400.0
2011-03-01 10:00:00,94.39,94.42,93.6,93.9,497000.0,66.1535,66.1745,65.5998,65.81,497000.0
2011-03-01 10:10:00,93.9,94.0,93.51,93.51,175000.0,65.81,65.8801,65.5367,65.5367,175000.0
2011-03-01 10:20:00,93.51,93.66,93.43,93.48,324500.0,65.5367,65.6418,65.4806,65.5157,324500.0
2011-03-01 10:30:00,93.46,93.79,93.26,93.55,274700.0,65.5017,65.7329,65.3615,65.5647,274700.0
2011-03-01 10:40:00,93.53,93.98,93.52,93.72,102600.0,65.5507,65.8661,65.5437,65.6839,102600.0
2011-03-01 10:50:00,93.71,93.77,93.48,93.56,190300.0,65.6769,65.7189,65.5157,65.5717,190300.0
2011-03-01 11:00:00,93.57,93.73,93.42,93.51,195200.0,65.5788,65.6909,65.4736,65.5367,195200.0
2011-03-01 11:10:00,93.52,93.56,93.34,93.49,106700.0,65.5437,65.5717,65.4176,65.5227,106700.0
2011-03-01 11:20:00,93.49,93.53,92.96,93.06,250000.0,65.5227,65.5507,65.1512,65.2213,250000.0
2011-03-01 11:30:00,93.05,93.29,93.0,93.05,104000.0,65.2143,65.3825,65.1793,65.2143,104000.0
2011-03-01 11:40:00,93.06,93.11,92.91,93.09,279400.0,65.2213,65.2564,65.1162,65.2423,279400.0
2011-03-01 11:50:00,93.09,93.09,92.81,92.85,315500.0,65.2423,65.2423,65.0461,65.0741,315500.0
2011-03-01 12:00:00,92.88,92.91,92.61,92.79,119600.0,65.0952,65.1162,64.9059,65.0321,119600.0
2011-03-01 12:10:00,92.81,92.87,92.52,92.77,94700.0,65.0461,65.0882,64.8429,65.0181,94700.0
2011-03-01 12:20:00,92.77,92.8,92.28,92.33,170000.0,65.0181,65.0391,64.6747,64.7097,170000.0
2011-03-01 12:30:00,92.32,92.76,92.32,92.62,93600.0,64.7027,65.0111,64.7027,64.9129,93600.0
2011-03-01 12:40:00,92.62,92.63,92.42,92.44,131500.0,64.9129,64.92,64.7728,64.7868,131500.0
2011-03-01 12:50:00,92.42,92.6,92.37,92.49,97000.0,64.7728,64.8989,64.7377,64.8218,97000.0
2011-03-01 13:00:00,92.43,92.48,92.26,92.4,119800.0,64.7798,64.8148,64.6606,64.7588,119800.0
2011-03-01 13:10:00,92.4,92.42,92.23,92.31,138700.0,64.7588,64.7728,64.6396,64.6957,138700.0
2011-03-01 13:20:00,92.3,92.39,92.04,92.2,157200.0,64.6887,64.7518,64.5065,64.6186,157200.0
2011-03-01 13:30:00,92.2,92.42,92.11,92.34,97500.0,64.6186,64.7728,64.5555,64.7167,97500.0
2011-03-01 13:40:00,92.32,92.39,92.15,92.27,113500.0,64.7027,64.7518,64.5835,64.6676,113500.0
2011-03-01 13:50:00,92.27,92.66,92.2,92.6,153500.0,64.6676,64.941,64.6186,64.8989,153500.0
2011-03-01 14:00:00,92.59,92.65,92.4,92.47,203100.0,64.8919,64.934,64.7588,64.8078,203100.0
2011-03-01 14:10:00,92.47,92.62,92.33,92.47,265800.0,64.8078,64.9129,64.7097,64.8078,265800.0
2011-03-01 14:20:00,92.49,92.49,92.19,92.26,202000.0,64.8218,64.8218,64.6116,64.6606,202000.0
2011-03-01 14:30:00,92.25,92.45,92.13,92.23,150300.0,64.6536,64.7938,64.5695,64.6396,150300.0
2011-03-01 14:40:00,92.21,92.32,92.15,92.2,134000.0,64.6256,64.7027,64.5835,64.6186,134000.0
2011-03-01 14:50:00,92.18,92.42,92.14,92.17,192400.0,64.6046,64.7728,64.5765,64.5976,192400.0
2011-03-01 15:00:00,92.18,92.35,91.91,91.93,170800.0,64.6046,64.7237,64.4153,64.4294,170800.0
2011-03-01 15:10:00,91.91,92.08,91.77,92.06,250800.0,64.4153,64.5345,64.3172,64.5205,250800.0
2011-03-01 15:20:00,92.06,92.26,91.94,92.01,205800.0,64.5205,64.6606,64.4364,64.4854,205800.0
2011-03-01 15:30:00,92.02,92.18,91.83,91.84,199900.0,64.4924,64.6046,64.3593,64.3663,199900.0
2011-03-01 15:40:00,91.84,91.95,91.51,91.66,359300.0,64.3663,64.4434,64.135,64.2401,359300.0
2011-03-01 15:50:00,91.66,91.73,91.4,91.48,757600.0,64.2401,64.2892,64.0579,64.114,757600.0
2011-03-02 09:30:00,90.86,91.43,90.58,90.77,613900.0,63.6794,64.0789,63.4832,63.6164,613900.0
2011-03-02 09:40:00,90.8,90.97,90.37,90.57,391100.0,63.6374,63.7565,63.336,63.4762,391100.0
2011-03-02 09:50:00,90.58,90.76,90.42,90.55,406000.0,63.4832,63.6094,63.3711,63.4622,406000.0
2011-03-02 10:00:00,90.55,90.87,90.53,90.69,234700.0,63.4622,63.6865,63.4482,63.5603,234700.0
2011-03-02 10:10:00,90.67,90.67,89.79,90.53,415100.0,63.5463,63.5463,62.9295,63.4482,415100.0
2011-03-02 10:20:00,90.51,90.67,90.34,90.38,239400.0,63.4341,63.5463,63.315,63.343,239400.0
2011-03-02 10:30:00,90.39,91.11,90.37,90.8,291200.0,63.35,63.8547,63.336,63.6374,291200.0
2011-03-02 10:40:00,90.79,91.15,90.75,90.81,306600.0,63.6304,63.8827,63.6024,63.6444,306600.0
2011-03-02 10:50:00,90.79,90.97,90.73,90.88,172500.0,63.6304,63.7565,63.5883,63.6935,172500.0
2011-03-02 11:00:00,90.88,90.98,90.61,90.7,158600.0,63.6935,63.7635,63.5042,63.5673,158600.0
2011-03-02 11:10:00,90.67,90.83,90.52,90.68,109700.0,63.5463,63.6584,63.4412,63.5533,109700.0
2011-03-02 11:20:00,90.66,90.72,90.32,90.37,161500.0,63.5393,63.5813,63.301,63.336,161500.0
2011-03-02 11:30:00,90.38,90.74,90.3,90.57,152900.0,63.343,63.5953,63.287,63.4762,152900.0
2011-03-02 11:40:00,90.58,90.8,90.21,90.27,137800.0,63.4832,63.6374,63.2239,63.2659,137800.0
2011-03-02 11:50:00,90.27,90.32,90.1,90.1,191400.0,63.2659,63.301,63.1468,63.1468,191400.0
2011-03-02 12:00:00,90.11,90.29,89.92,90.28,149100.0,63.1538,63.28,63.0206,63.273,149100.0
2011-03-02 12:10:00,90.29,90.32,89.95,89.97,178800.0,63.28,63.301,63.0417,63.0557,178800.0
2011-03-02 12:20:00,89.97,90.08,89.88,89.98,276500.0,63.0557,63.1328,62.9926,63.0627,276500.0
2011-03-02 12:30:00,89.98,90.1,89.88,90.02,173400.0,63.0627,63.1468,62.9926,63.0907,173400.0
2011-03-02 12:40:00,90.02,90.11,89.7,89.7,392000.0,63.0907,63.1538,62.8665,62.8665,392000.0
2011-03-02 12:50:00,89.7,89.73,89.52,89.66,315300.0,62.8665,62.8875,62.7403,62.8384,315300.0
2011-03-02 13:00:00,89.66,90.14,89.66,90.05,246400.0,62.8384,63.1748,62.8384,63.1118,246400.0
2011-03-02 13:10:00,90.07,90.12,89.95,90.03,159000.0,63.1258,63.1608,63.0417,63.0977,159000.0
2011-03-02 13:20:00,90.02,90.25,89.99,90.16,104800.0,63.0907,63.2519,63.0697,63.1889,104800.0
2011-03-02 13:30:00,90.17,90.31,90.13,90.2,86500.0,63.1959,63.294,63.1678,63.2169,86500.0
2011-03-02 13:40:00,90.16,90.29,90.07,90.26,90700.0,63.1889,63.28,63.1258,63.2589,90700.0
2011-03-02 13:50:00,90.27,90.43,90.23,90.3,133300.0,63.2659,63.3781,63.2379,63.287,133300.0
2011-03-02 14:00:00,90.32,90.45,90.15,90.39,159400.0,63.301,63.3921,63.1818,63.35,159400.0
2011-03-02 14:10:00,90.39,90.7,90.38,90.66,204400.0,63.35,63.5673,63.343,63.5393,204400.0
2011-03-02 14:20:00,90.66,90.86,90.52,90.62,223600.0,63.5393,63.6794,63.4412,63.5112,223600.0
2011-03-02 14:30:00,90.64,90.98,90.53,90.9,167400.0,63.5253,63.7635,63.4482,63.7075,167400.0
2011-03-02 14:40:00,90.9,91.19,90.9,91.06,220000.0,63.7075,63.9107,63.7075,63.8196,220000.0
2011-03-02 14:50:00,91.06,91.11,90.97,91.04,198200.0,63.8196,63.8547,63.7565,63.8056,198200.0
2011-03-02 15:00:00,91.02,91.17,91.02,91.11,178000.0,63.7916,63.8967,63.7916,63.8547,178000.0
2011-03-02 15:10:00,91.09,91.13,91.03,91.09,114600.0,63.8406,63.8687,63.7986,63.8406,114600.0
2011-03-02 15:20:00,91.1,91.12,90.96,91.05,192700.0,63.8477,63.8617,63.7495,63.8126,192700.0
2011-03-02 15:30:00,91.04,91.07,90.93,91.01,215900.0,63.8056,63.8266,63.7285,63.7846,215900.0
2011-03-02 15:40:00,91.02,91.15,90.93,91.05,343500.0,63.7916,63.8827,63.7285,63.8126,343500.0
2011-03-02 15:50:00,91.04,91.07,90.83,90.97,434300.0,63.8056,63.8266,63.6584,63.7565,434300.0
2011-03-03 09:30:00,92.35,92.37,91.54,91.59,398200.0,64.7237,64.7377,64.156,64.1911,398200.0
2011-03-03 09:40:00,91.57,92.23,91.57,92.08,337600.0,64.1771,64.6396,64.1771,64.5345,337600.0
2011-03-03 09:50:00,92.08,92.25,91.96,92.03,228200.0,64.5345,64.6536,64.4504,64.4994,228200.0
2011-03-03 10:00:00,92.02,92.18,91.88,92.12,163600.0,64.4924,64.6046,64.3943,64.5625,163600.0
2011-03-03 10:10:00,92.12,92.43,91.96,91.96,207200.0,64.5625,64.7798,64.4504,64.4504,207200.0
2011-03-03 10:20:00,91.94,91.98,91.55,91.58,168500.0,64.4364,64.4644,64.163,64.1841,168500.0
2011-03-03 10:30:00,91.6,92.03,91.53,91.95,155400.0,64.1981,64.4994,64.149,64.4434,155400.0
2011-03-03 10:40:00,91.99,92.24,91.73,92.07,165700.0,64.4714,64.6466,64.2892,64.5275,165700.0
2011-03-03 10:50:00,92.05,92.35,91.96,92.33,219300.0,64.5135,64.7237,64.4504,64.7097,219300.0
2011-03-03 11:00:00,92.33,92.65,92.31,92.58,192900.0,64.7097,64.934,64.6957,64.8849,192900.0
2011-03-03 11:10:00,92.57,92.61,92.36,92.51,141300.0,64.8779,64.9059,64.7307,64.8359,141300.0
2011-03-03 11:20:00,92.53,92.6,92.46,92.51,143800.0,64.8499,64.8989,64.8008,64.8359,143800.0
2011-03-03 11:30:00,92.52,92.64,92.37,92.42,103700.0,64.8429,64.927,64.7377,64.7728,103700.0
2011-03-03 11:40:00,92.45,92.73,92.43,92.7,87300.0,64.7938,64.99,64.7798,64.969,87300.0
2011-03-03 11:50:00,92.7,92.86,92.64,92.8,157500.0,64.969,65.0812,64.927,65.0391,157500.0
2011-03-03 12:00:00,92.81,92.87,92.7,92.7,97100.0,65.0461,65.0882,64.969,64.969,97100.0
2011-03-03 12:10:00,92.73,92.8,92.52,92.57,111900.0,64.99,65.0391,64.8429,64.8779,111900.0
2011-03-03 12:20:00,92.54,92.58,92.41,92.5,109000.0,64.8569,64.8849,64.7658,64.8288,109000.0
2011-03-03 12:30:00,92.51,92.55,92.44,92.47,58300.0,64.8359,64.8639,64.7868,64.8078,58300.0
2011-03-03 12:40:00,92.47,92.6,92.41,92.56,99000.0,64.8078,64.8989,64.7658,64.8709,99000.0
2011-03-03 12:50:00,92.58,92.63,92.44,92.49,81100.0,64.8849,64.92,64.7868,64.8218,81100.0
2011-03-03 13:00:00,92.49,92.6,92.45,92.58,62100.0,64.8218,64.8989,64.7938,64.8849,62100.0
2011-03-03 13:10:00,92.59,92.59,92.42,92.52,85300.0,64.8919,64.8919,64.7728,64.8429,85300.0
2011-03-03 13:20:00,92.54,92.58,92.4,92.4,110300.0,64.8569,64.8849,64.7588,64.7588,110300.0
2011-03-03 13:30:00,92.4,92.4,92.1,92.29,219000.0,64.7588,64.7588,64.5485,64.6817,219000.0
2011-03-03 13:40:00,92.29,92.5,92.23,92.49,156400.0,64.6817,64.8288,64.6396,64.8218,156400.0
2011-03-03 13:50:00,92.49,92.56,92.4,92.48,89500.0,64.8218,64.8709,64.7588,64.8148,89500.0
2011-03-03 14:00:00,92.48,92.76,92.47,92.72,162800.0,64.8148,65.0111,64.8078,64.983,162800.0
2011-03-03 14:10:00,92.71,92.74,92.62,92.62,176100.0,64.976,64.997,64.9129,64.9129,176100.0
2011-03-03 14:20:00,92.62,92.67,92.48,92.53,121200.0,64.9129,64.948,64.8148,64.8499,121200.0
2011-03-03 14:30:00,92.56,92.73,92.52,92.65,144800.0,64.8709,64.99,64.8429,64.934,144800.0
2011-03-03 14:40:00,92.64,92.69,92.59,92.62,108000.0,64.927,64.962,64.8919,64.9129,108000.0
2011-03-03 14:50:00,92.62,92.67,92.54,92.61,188100.0,64.9129,64.948,64.8569,64.9059,188100.0
2011-03-03 15:00:00,92.6,92.69,92.59,92.6,205800.0,64.8989,64.962,64.8919,64.8989,205800.0
2011-03-03 15:10:00,92.62,92.73,92.62,92.68,162700.0,64.9129,64.99,64.9129,64.955,162700.0
2011-03-03 15:20:00,92.68,92.77,92.6,92.75,188800.0,64.955,65.0181,64.8989,65.0041,188800.0
2011-03-03 15:30:00,92.75,92.83,92.71,92.8,336200.0,65.0041,65.0601,64.976,65.0391,336200.0
2011-03-03 15:40:00,92.81,93.0,92.78,92.99,448100.0,65.0461,65.1793,65.0251,65.1723,448100.0
2011-03-03 15:50:00,92.98,93.01,92.77,92.83,531800.0,65.1653,65.1863,65.0181,65.0601,531800.0
2011-03-04 09:30:00,92.64,92.98,91.83,92.12,272600.0,64.927,65.1653,64.3593,64.5625,272600.0
2011-03-04 09:40:00,92.17,92.2,91.61,91.87,228300.0,64.5976,64.6186,64.2051,64.3873,228300.0
2011-03-04 09:50:00,91.86,92.04,91.77,91.99,185200.0,64.3803,64.5065,64.3172,64.4714,185200.0
2011-03-04 10:00:00,92.0,92.06,91.57,91.62,315600.0,64.4784,64.5205,64.1771,64.2121,315600.0
2011-03-04 10:10:00,91.61,91.75,91.34,91.36,125500.0,64.2051,64.3032,64.0159,64.0299,125500.0
2011-03-04 10:20:00,91.37,91.41,90.84,91.07,148500.0,64.0369,64.0649,63.6654,63.8266,148500.0
2011-03-04 10:30:00,91.09,91.41,90.91,91.31,158700.0,63.8406,64.0649,63.7145,63.9948,158700.0
2011-03-04 10:40:00,91.33,91.41,91.04,91.26,123600.0,64.0088,64.0649,63.8056,63.9598,123600.0
2011-03-04 10:50:00,91.25,91.64,91.21,91.52,91900.0,63.9528,64.2261,63.9247,64.142,91900.0
2011-03-04 11:00:00,91.52,91.54,91.22,91.3,68100.0,64.142,64.156,63.9318,63.9878,68100.0
2011-03-04 11:10:00,91.28,91.5,91.2,91.41,77600.0,63.9738,64.128,63.9177,64.0649,77600.0
2011-03-04 11:20:00,91.39,91.47,91.2,91.2,72600.0,64.0509,64.107,63.9177,63.9177,72600.0
2011-03-04 11:30:00,91.24,91.43,91.1,91.31,130100.0,63.9458,64.0789,63.8477,63.9948,130100.0
2011-03-04 11:40:00,91.33,91.44,91.27,91.3,63100.0,64.0088,64.0859,63.9668,63.9878,63100.0
2011-03-04 11:50:00,91.3,91.39,90.89,91.02,145700.0,63.9878,64.0509,63.7005,63.7916,145700.0
2011-03-04 12:00:00,91.06,91.08,90.92,91.05,106300.0,63.8196,63.8336,63.7215,63.8126,106300.0
2011-03-04 12:10:00,91.05,91.05,90.75,90.87,100400.0,63.8126,63.8126,63.6024,63.6865,100400.0
2011-03-04 12:20:00,90.88,90.9,90.62,90.79,89800.0,63.6935,63.7075,63.5112,63.6304,89800.0
2011-03-04 12:30:00,90.79,91.04,90.67,90.98,93000.0,63.6304,63.8056,63.5463,63.7635,93000.0
2011-03-04 12:40:00,90.96,91.09,90.91,91.09,54000.0,63.7495,63.8406,63.7145,63.8406,54000.0
2011-03-04 12:50:00,91.07,91.11,90.93,91.05,90800.0,63.8266,63.8547,63.7285,63.8126,90800.0
2011-03-04 13:00:00,91.05,91.21,90.98,91.0,74200.0,63.8126,63.9247,63.7635,63.7776,74200.0
2011-03-04 13:10:00,91.01,91.15,90.83,90.89,61600.0,63.7846,63.8827,63.6584,63.7005,61600.0
2011-03-04 13:20:00,90.87,91.09,90.84,91.03,63300.0,63.6865,63.8406,63.6654,63.7986,63300.0
2011-03-04 13:30:00,91.02,91.28,91.0,91.27,75800.0,63.7916,63.9738,63.7776,63.9668,75800.0
2011-03-04 13:40:00,91.25,91.26,90.86,90.87,87400.0,63.9528,63.9598,63.6794,63.6865,87400.0
2011-03-04 13:50:00,90.89,90.91,90.63,90.71,125500.0,63.7005,63.7145,63.5183,63.5743,125500.0
2011-03-04 14:00:00,90.73,90.74,90.59,90.69,125000.0,63.5883,63.5953,63.4902,63.5603,125000.0
2011-03-04 14:10:00,90.68,90.88,90.68,90.88,119700.0,63.5533,63.6935,63.5533,63.6935,119700.0
2011-03-04 14:20:00,90.87,91.11,90.77,91.02,84100.0,63.6865,63.8547,63.6164,63.7916,84100.0
2011-03-04 14:30:00,91.02,91.08,90.89,90.98,82000.0,63.7916,63.8336,63.7005,63.7635,82000.0
2011-03-04 14:40:00,90.97,91.03,90.9,90.9,92500.0,63.7565,63.7986,63.7075,63.7075,92500.0
2011-03-04 14:50:00,90.91,90.94,90.77,90.84,127700.0,63.7145,63.7355,63.6164,63.6654,127700.0
2011-03-04 15:00:00,90.85,91.0,90.75,90.75,152300.0,63.6724,63.7776,63.6024,63.6024,152300.0
2011-03-04 15:10:00,90.76,90.86,90.66,90.73,138900.0,63.6094,63.6794,63.5393,63.5883,138900.0
2011-03-04 15:20:00,90.73,90.76,90.57,90.63,195700.0,63.5883,63.6094,63.4762,63.5183,195700.0
2011-03-04 15:30:00,90.63,90.67,90.45,90.67,198200.0,63.5183,63.5463,63.3921,63.5463,198200.0
2011-03-04 15:40:00,90.66,91.13,90.66,91.07,312800.0,63.5393,63.8687,63.5393,63.8266,312800.0
2011-03-04 15:50:00,91.07,91.41,91.05,91.36,545500.0,63.8266,64.0649,63.8126,64.0299,545500.0
2011-03-07 09:30:00,91.78,92.33,91.46,92.31,367900.0,64.3242,64.7097,64.1,64.6957,367900.0
2011-03-07 09:40:00,92.26,92.26,91.85,92.06,269500.0,64.6606,64.6606,64.3733,64.5205,269500.0
2011-03-07 09:50:00,92.06,92.15,91.77,91.99,215700.0,64.5205,64.5835,64.3172,64.4714,215700.0
2011-03-07 10:00:00,91.99,92.25,91.95,92.12,234300.0,64.4714,64.6536,64.4434,64.5625,234300.0
2011-03-07 10:10:00,92.11,92.17,91.67,91.73,153600.0,64.5555,64.5976,64.2471,64.2892,153600.0
2011-03-07 10:20:00,91.73,91.97,91.67,91.81,116100.0,64.2892,64.4574,64.2471,64.3453,116100.0
2011-03-07 10:30:00,91.81,91.92,91.44,91.44,158400.0,64.3453,64.4224,64.0859,64.0859,158400.0
2011-03-07 10:40:00,91.45,91.48,91.1,91.25,275400.0,64.093,64.114,63.8477,63.9528,275400.0
2011-03-07 10:50:00,91.24,91.3,91.03,91.05,152800.0,63.9458,63.9878,63.7986,63.8126,152800.0
2011-03-07 11:00:00,91.07,91.19,90.93,90.94,165300.0,63.8266,63.9107,63.7285,63.7355,165300.0
2011-03-07 11:10:00,90.93,91.11,90.82,91.04,157200.0,63.7285,63.8547,63.6514,63.8056,157200.0
2011-03-07 11:20:00,91.03,91.08,90.58,90.72,193600.0,63.7986,63.8336,63.4832,63.5813,193600.0
2011-03-07 11:30:00,90.72,90.73,90.43,90.69,106100.0,63.5813,63.5883,63.3781,63.5603,106100.0
2011-03-07 11:40:00,90.71,90.8,90.3,90.32,109900.0,63.5743,63.6374,63.287,63.301,109900.0
2011-03-07 11:50:00,90.31,90.42,90.08,90.26,171800.0,63.294,63.3711,63.1328,63.2589,171800.0
2011-03-07 12:00:00,90.26,90.54,90.24,90.49,178200.0,63.2589,63.4552,63.2449,63.4201,178200.0
2011-03-07 12:10:00,90.49,90.54,90.31,90.34,90000.0,63.4201,63.4552,63.294,63.315,90000.0
2011-03-07 12:20:00,90.35,90.37,90.1,90.15,90800.0,63.322,63.336,63.1468,63.1818,90800.0
2011-03-07 12:30:00,90.15,90.46,90.1,90.46,88300.0,63.1818,63.3991,63.1468,63.3991,88300.0
2011-03-07 12:40:00,90.47,90.51,90.2,90.26,112000.0,63.4061,63.4341,63.2169,63.2589,112000.0
2011-03-07 12:50:00,90.25,90.32,90.08,90.18,137700.0,63.2519,63.301,63.1328,63.2029,137700.0
2011-03-07 13:00:00,90.19,90.29,89.97,90.06,167700.0,63.2099,63.28,63.0557,63.1188,167700.0
2011-03-07 13:10:00,90.1,90.28,89.92,90.23,141200.0,63.1468,63.273,63.0206,63.2379,141200.0
2011-03-07 13:20:00,90.25,90.3,90.14,90.23,104400.0,63.2519,63.287,63.1748,63.2379,104400.0
2011-03-07 13:30:00,90.24,90.27,90.07,90.17,175600.0,63.2449,63.2659,63.1258,63.1959,175600.0
2011-03-07 13:40:00,90.17,90.37,90.11,90.24,104500.0,63.1959,63.336,63.1538,63.2449,104500.0
2011-03-07 13:50:00,90.23,90.34,90.03,90.21,108100.0,63.2379,63.315,63.0977,63.2239,108100.0
2011-03-07 14:00:00,90.21,90.36,90.11,90.2,121700.0,63.2239,63.329,63.1538,63.2169,121700.0
2011-03-07 14:10:00,90.2,90.4,90.07,90.39,123200.0,63.2169,63.3571,63.1258,63.35,123200.0
2011-03-07 14:20:00,90.39,90.5,90.21,90.31,143700.0,63.35,63.4271,63.2239,63.294,143700.0
2011-03-07 14:30:00,90.3,90.41,90.25,90.27,87100.0,63.287,63.3641,63.2519,63.2659,87100.0
2011-03-07 14:40:00,90.25,90.33,90.11,90.29,128900.0,63.2519,63.308,63.1538,63.28,128900.0
2011-03-07 14:50:00,90.31,90.38,90.19,90.29,108000.0,63.294,63.343,63.2099,63.28,108000.0
2011-03-07 15:00:00,90.28,90.38,90.11,90.33,122100.0,63.273,63.343,63.1538,63.308,122100.0
2011-03-07 15:10:00,90.33,90.56,90.32,90.4,164100.0,63.308,63.4692,63.301,63.3571,164100.0
2011-03-07 15:20:00,90.39,90.55,90.3,90.47,168400.0,63.35,63.4622,63.287,63.4061,168400.0
2011-03-07 15:30:00,90.45,90.73,90.36,90.64,193900.0,63.3921,63.5883,63.329,63.5253,193900.0
2011-03-07 15:40:00,90.65,90.73,90.5,90.6,259900.0,63.5323,63.5883,63.4271,63.4972,259900.0
2011-03-07 15:50:00,90.61,90.62,90.15,90.28,451700.0,63.5042,63.5112,63.1818,63.273,451700.0
2011-03-08 09:30:00,91.47,91.47,90.5,90.81,383600.0,64.107,64.107,63.4271,63.6444,383600.0
2011-03-08 09:40:00,90.82,90.87,89.56,89.73,231400.0,63.6514,63.6865,62.7683,62.8875,231400.0
2011-03-08 09:50:00,89.69,89.93,89.53,89.82,160500.0,62.8594,63.0277,62.7473,62.9506,160500.0
2011-03-08 10:00:00,89.8,90.04,89.69,90.04,279600.0,62.9365,63.1047,62.8594,63.1047,279600.0
2011-03-08 10:10:00,90.04,90.31,89.92,90.2,265500.0,63.1047,63.294,63.0206,63.2169,265500.0
2011-03-08 10:20:00,90.22,90.29,89.82,90.29,142100.0,63.2309,63.28,62.9506,63.28,142100.0
2011-03-08 10:30:00,90.28,90.33,89.98,90.01,133200.0,63.273,63.308,63.0627,63.0837,133200.0
2011-03-08 10:40:00,90.03,90.11,89.76,89.98,171700.0,63.0977,63.1538,62.9085,63.0627,171700.0
2011-03-08 10:50:00,89.97,90.34,89.91,90.2,88600.0,63.0557,63.315,63.0136,63.2169,88600.0
2011-03-08 11:00:00,90.22,90.22,89.97,90.0,121600.0,63.2309,63.2309,63.0557,63.0767,121600.0
2011-03-08 11:10:00,90.02,90.11,89.85,89.93,196500.0,63.0907,63.1538,62.9716,63.0277,196500.0
2011-03-08 11:20:00,89.95,90.13,89.87,90.0,286300.0,63.0417,63.1678,62.9856,63.0767,286300.0
2011-03-08 11:30:00,90.0,90.05,89.95,90.0,143800.0,63.0767,63.1118,63.0417,63.0767,143800.0
2011-03-08 11:40:00,90.0,90.06,89.95,89.99,166800.0,63.0767,63.1188,63.0417,63.0697,166800.0
2011-03-08 11:50:00,90.0,90.18,89.96,90.15,200100.0,63.0767,63.2029,63.0487,63.1818,200100.0
2011-03-08 12:00:00,90.15,90.21,90.07,90.15,158600.0,63.1818,63.2239,63.1258,63.1818,158600.0
2011-03-08 12:10:00,90.16,90.2,89.76,89.87,106700.0,63.1889,63.2169,62.9085,62.9856,106700.0
2011-03-08 12:20:00,89.87,89.95,89.79,89.85,47600.0,62.9856,63.0417,62.9295,62.9716,47600.0
2011-03-08 12:30:00,89.84,89.98,89.82,89.89,83800.0,62.9646,63.0627,62.9506,62.9996,83800.0
2011-03-08 12:40:00,89.89,89.92,89.68,89.78,96100.0,62.9996,63.0206,62.8524,62.9225,96100.0
2011-03-08 12:50:00,89.79,90.0,89.73,89.92,50800.0,62.9295,63.0767,62.8875,63.0206,50800.0
2011-03-08 13:00:00,89.91,90.16,89.91,90.13,43200.0,63.0136,63.1889,63.0136,63.1678,43200.0
2011-03-08 13:10:00,90.13,90.2,90.09,90.14,65700.0,63.1678,63.2169,63.1398,63.1748,65700.0
2011-03-08 13:20:00,90.14,90.23,90.07,90.13,99100.0,63.1748,63.2379,63.1258,63.1678,99100.0
2011-03-08 13:30:00,90.12,90.35,90.12,90.34,58600.0,63.1608,63.322,63.1608,63.315,58600.0
2011-03-08 13:40:00,90.34,90.39,90.22,90.31,38300.0,63.315,63.35,63.2309,63.294,38300.0
2011-03-08 13:50:00,90.32,90.33,90.16,90.21,60300.0,63.301,63.308,63.1889,63.2239,60300.0
2011-03-08 14:00:00,90.22,90.27,90.02,90.02,81200.0,63.2309,63.2659,63.0907,63.0907,81200.0
2011-03-08 14:10:00,90.03,90.04,89.82,90.04,60300.0,63.0977,63.1047,62.9506,63.1047,60300.0
2011-03-08 14:20:00,90.03,90.08,89.94,89.99,94800.0,63.0977,63.1328,63.0347,63.0697,94800.0
2011-03-08 14:30:00,89.99,90.0,89.84,89.94,84900.0,63.0697,63.0767,62.9646,63.0347,84900.0
2011-03-08 14:40:00,89.94,90.1,89.92,90.04,192500.0,63.0347,63.1468,63.0206,63.1047,192500.0
2011-03-08 14:50:00,90.03,90.11,89.97,90.05,69100.0,63.0977,63.1538,63.0557,63.1118,69100.0
2011-03-08 15:00:00,90.04,90.06,89.86,89.97,115500.0,63.1047,63.1188,62.9786,63.0557,115500.0
2011-03-08 15:10:00,89.98,90.23,89.94,90.15,91200.0,63.0627,63.2379,63.0347,63.1818,91200.0
2011-03-08 15:20:00,90.15,90.22,89.97,90.01,135100.0,63.1818,63.2309,63.0557,63.0837,135100.0
2011-03-08 15:30:00,90.01,90.15,89.94,90.12,120600.0,63.0837,63.1818,63.0347,63.1608,120600.0
2011-03-08 15:40:00,90.12,90.2,90.03,90.1,149200.0,63.1608,63.2169,63.0977,63.1468,149200.0
2011-03-08 15:50:00,90.1,90.1,89.86,89.86,403400.0,63.1468,63.1468,62.9786,62.9786,403400.0
2011-03-09 09:30:00,89.43,89.98,89.27,89.43,377100.0,62.6772,63.0627,62.5651,62.6772,377100.0
2011-03-09 09:40:00,89.41,89.46,88.87,89.39,204500.0,62.6632,62.6983,62.2848,62.6492,204500.0
2011-03-09 09:50:00,89.38,89.44,88.93,89.3,204800.0,62.6422,62.6842,62.3268,62.5861,204800.0
2011-03-09 10:00:00,89.27,89.31,88.91,89.01,186300.0,62.5651,62.5931,62.3128,62.3829,186300.0
2011-03-09 10:10:00,89.01,89.01,88.37,88.64,275700.0,62.3829,62.3829,61.9343,62.1236,275700.0
2011-03-09 10:20:00,88.69,89.13,88.68,88.93,174200.0,62.1586,62.467,62.1516,62.3268,174200.0
2011-03-09 10:30:00,88.95,89.12,88.9,89.01,297900.0,62.3408,62.46,62.3058,62.3829,297900.0
2011-03-09 10:40:00,89.01,89.03,88.7,88.86,115600.0,62.3829,62.3969,62.1656,62.2777,115600.0
2011-03-09 10:50:00,88.89,88.9,88.3,88.32,212700.0,62.2988,62.3058,61.8853,61.8993,212700.0
2011-03-09 11:00:00,88.31,88.4,88.12,88.13,217700.0,61.8923,61.9554,61.7591,61.7661,217700.0
2011-03-09 11:10:00,88.16,88.37,88.16,88.34,158400.0,61.7871,61.9343,61.7871,61.9133,158400.0
2011-03-09 11:20:00,88.34,88.45,88.22,88.33,127000.0,61.9133,61.9904,61.8292,61.9063,127000.0
2011-03-09 11:30:00,88.34,88.35,88.03,88.31,142000.0,61.9133,61.9203,61.696,61.8923,142000.0
2011-03-09 11:40:00,88.33,88.5,88.23,88.42,84500.0,61.9063,62.0254,61.8362,61.9694,84500.0
2011-03-09 11:50:00,88.4,88.73,88.35,88.62,99500.0,61.9554,62.1866,61.9203,62.1095,99500.0
2011-03-09 12:00:00,88.67,89.02,88.62,88.79,129400.0,62.1446,62.3899,62.1095,62.2287,129400.0
2011-03-09 12:10:00,88.79,89.0,88.79,88.98,66700.0,62.2287,62.3759,62.2287,62.3618,66700.0
2011-03-09 12:20:00,88.97,89.02,88.67,88.86,193400.0,62.3548,62.3899,62.1446,62.2777,193400.0
2011-03-09 12:30:00,88.87,88.87,88.62,88.8,62800.0,62.2848,62.2848,62.1095,62.2357,62800.0
2011-03-09 12:40:00,88.81,89.01,88.68,88.94,53300.0,62.2427,62.3829,62.1516,62.3338,53300.0
2011-03-09 12:50:00,88.95,89.05,88.52,88.6,136100.0,62.3408,62.4109,62.0395,62.0955,136100.0
2011-03-09 13:00:00,88.59,88.72,88.45,88.55,98900.0,62.0885,62.1796,61.9904,62.0605,98900.0
2011-03-09 13:10:00,88.56,88.73,88.54,88.68,81600.0,62.0675,62.1866,62.0535,62.1516,81600.0
2011-03-09 13:20:00,88.68,88.88,88.64,88.87,90900.0,62.1516,62.2918,62.1236,62.2848,90900.0
2011-03-09 13:30:00,88.84,89.04,88.81,88.95,162000.0,62.2637,62.4039,62.2427,62.3408,162000.0
2011-03-09 13:40:00,88.94,89.0,88.82,88.9,143600.0,62.3338,62.3759,62.2497,62.3058,143600.0
2011-03-09 13:50:00,88.89,88.97,88.78,88.93,125700.0,62.2988,62.3548,62.2217,62.3268,125700.0
2011-03-09 14:00:00,88.93,89.01,88.78,88.8,143300.0,62.3268,62.3829,62.2217,62.2357,143300.0
2011-03-09 14:10:00,88.79,88.9,88.62,88.68,173200.0,62.2287,62.3058,62.1095,62.1516,173200.0
2011-03-09 14:20:00,88.68,88.7,88.52,88.52,86300.0,62.1516,62.1656,62.0395,62.0395,86300.0
2011-03-09 14:30:00,88.52,88.53,88.16,88.17,155400.0,62.0395,62.0465,61.7871,61.7942,155400.0
2011-03-09 14:40:00,88.16,88.26,88.05,88.23,194300.0,61.7871,61.8572,61.7101,61.8362,194300.0
2011-03-09 14:50:00,88.24,88.53,88.24,88.36,135400.0,61.8432,62.0465,61.8432,61.9273,135400.0
2011-03-09 15:00:00,88.36,88.57,88.3,88.57,173300.0,61.9273,62.0745,61.8853,62.0745,173300.0
2011-03-09 15:10:00,88.57,88.64,88.35,88.37,271600.0,62.0745,62.1236,61.9203,61.9343,271600.0
2011-03-09 15:20:00,88.37,88.43,88.12,88.15,221800.0,61.9343,61.9764,61.7591,61.7801,221800.0
2011-03-09 15:30:00,88.15,88.29,88.03,88.2,287200.0,61.7801,61.8783,61.696,61.8152,287200.0
2011-03-09 15:40:00,88.2,88.54,88.14,88.29,492400.0,61.8152,62.0535,61.7731,61.8783,492400.0
2011-03-09 15:50:00,88.29,88.55,88.25,88.5,516000.0,61.8783,62.0605,61.8502,62.0254,516000.0
2011-03-10 09:30:00,86.62,86.9,85.23,85.7,731100.0,60.7078,60.9041,59.7336,60.063,731100.0
2011-03-10 09:40:00,85.71,86.0,85.21,85.77,482700.0,60.0701,60.2733,59.7196,60.1121,482700.0
2011-03-10 09:50:00,85.77,85.83,85.22,85.52,498500.0,60.1121,60.1542,59.7266,59.9369,498500.0
2011-03-10 10:00:00,85.52,85.68,85.27,85.5,404000.0,59.9369,60.049,59.7617,59.9229,404000.0
2011-03-10 10:10:00,85.5,85.8,85.4,85.62,315300.0,59.9229,60.1331,59.8528,60.007,315300.0
2011-03-10 10:20:00,85.64,85.76,85.2,85.25,386600.0,60.021,60.1051,59.7126,59.7477,386600.0
2011-03-10 10:30:00,85.24,85.54,85.1,85.23,386900.0,59.7407,59.9509,59.6425,59.7336,386900.0
2011-03-10 10:40:00,85.23,85.57,85.1,85.43,294200.0,59.7336,59.9719,59.6425,59.8738,294200.0
2011-03-10 10:50:00,85.43,85.95,85.3,85.71,330100.0,59.8738,60.2383,59.7827,60.0701,330100.0
2011-03-10 11:00:00,85.74,85.85,85.6,85.67,140400.0,60.0911,60.1682,59.993,60.042,140400.0
2011-03-10 11:10:00,85.67,85.68,85.45,85.6,193700.0,60.042,60.049,59.8878,59.993,193700.0
2011-03-10 11:20:00,85.58,85.68,85.4,85.58,176100.0,59.9789,60.049,59.8528,59.9789,176100.0
2011-03-10 11:30:00,85.56,85.71,85.48,85.61,251600.0,59.9649,60.0701,59.9089,60.0,251600.0
2011-03-10 11:40:00,85.61,85.76,85.53,85.6,164900.0,60.0,60.1051,59.9439,59.993,164900.0
2011-03-10 11:50:00,85.61,85.96,85.59,85.89,168200.0,60.0,60.2453,59.986,60.1962,168200.0
2011-03-10 12:00:00,85.9,85.97,85.69,85.69,210800.0,60.2032,60.2523,60.056,60.056,210800.0
2011-03-10 12:10:00,85.69,85.84,85.56,85.57,166200.0,60.056,60.1612,59.9649,59.9719,166200.0
2011-03-10 12:20:00,85.57,85.73,85.4,85.58,185200.0,59.9719,60.0841,59.8528,59.9789,185200.0
2011-03-10 12:30:00,85.58,85.64,85.46,85.63,170300.0,59.9789,60.021,59.8948,60.014,170300.0
2011-03-10 12:40:00,85.62,85.63,85.47,85.51,209900.0,60.007,60.014,59.9019,59.9299,209900.0
2011-03-10 12:50:00,85.5,85.67,85.45,85.66,239800.0,59.9229,60.042,59.8878,60.035,239800.0
2011-03-10 13:00:00,85.65,85.75,85.55,85.73,246200.0,60.028,60.0981,59.9579,60.0841,246200.0
2011-03-10 13:10:00,85.73,85.75,85.4,85.42,226700.0,60.0841,60.0981,59.8528,59.8668,226700.0
2011-03-10 13:20:00,85.41,85.46,85.23,85.25,371600.0,59.8598,59.8948,59.7336,59.7477,371600.0
2011-03-10 13:30:00,85.25,85.4,85.07,85.07,508100.0,59.7477,59.8528,59.6215,59.6215,508100.0
2011-03-10 13:40:00,85.07,85.56,85.06,85.37,481300.0,59.6215,59.9649,59.6145,59.8318,481300.0
2011-03-10 13:50:00,85.38,85.44,85.14,85.27,230300.0,59.8388,59.8808,59.6706,59.7617,230300.0
2011-03-10 14:00:00,85.29,85.81,85.29,85.77,356700.0,59.7757,60.1401,59.7757,60.1121,356700.0
2011-03-10 14:10:00,85.77,85.81,85.44,85.5,228800.0,60.1121,60.1401,59.8808,59.9229,228800.0
2011-03-10 14:20:00,85.51,85.59,85.41,85.44,148000.0,59.9299,59.986,59.8598,59.8808,148000.0
2011-03-10 14:30:00,85.42,85.83,85.42,85.82,195100.0,59.8668,60.1542,59.8668,60.1472,195100.0
2011-03-10 14:40:00,85.82,85.87,85.54,85.55,172700.0,60.1472,60.1822,59.9509,59.9579,172700.0
2011-03-10 14:50:00,85.54,85.58,85.41,85.45,147000.0,59.9509,59.9789,59.8598,59.8878,147000.0
2011-03-10 15:00:00,85.46,85.49,84.78,84.91,572000.0,59.8948,59.9159,59.4183,59.5094,572000.0
2011-03-10 15:10:00,84.9,84.93,84.58,84.61,334100.0,59.5024,59.5234,59.2781,59.2991,334100.0
2011-03-10 15:20:00,84.62,84.82,84.58,84.77,363900.0,59.3061,59.4463,59.2781,59.4113,363900.0
2011-03-10 15:30:00,84.76,84.78,84.39,84.69,574900.0,59.4042,59.4183,59.1449,59.3552,574900.0
2011-03-10 15:40:00,84.7,84.95,84.65,84.83,677200.0,59.3622,59.5374,59.3272,59.4533,677200.0
2011-03-10 15:50:00,84.83,84.88,84.5,84.6,880200.0,59.4533,59.4884,59.222,59.2921,880200.0
2011-03-11 09:30:00,83.67,84.24,83.65,83.99,602500.0,58.6403,59.0398,58.6263,58.8646,602500.0
2011-03-11 09:40:00,83.98,84.81,83.95,84.48,521700.0,58.8576,59.4393,58.8366,59.208,521700.0
2011-03-11 09:50:00,84.47,84.61,84.15,84.59,393700.0,59.201,59.2991,58.9767,59.2851,393700.0
2011-03-11 10:00:00,84.55,84.82,84.4,84.46,347800.0,59.2571,59.4463,59.1519,59.194,347800.0
2011-03-11 10:10:00,84.45,84.82,84.41,84.76,336200.0,59.187,59.4463,59.1589,59.4042,336200.0
2011-03-11 10:20:00,84.77,85.39,84.72,85.26,352200.0,59.4113,59.8458,59.3762,59.7547,352200.0
2011-03-11 10:30:00,85.25,85.75,85.13,85.74,271400.0,59.7477,60.0981,59.6636,60.0911,271400.0
2011-03-11 10:40:00,85.74,85.9,85.5,85.73,286400.0,60.0911,60.2032,59.9229,60.0841,286400.0
2011-03-11 10:50:00,85.71,85.79,85.34,85.69,146000.0,60.0701,60.1261,59.8107,60.056,146000.0
2011-03-11 11:00:00,85.72,85.98,85.65,85.76,206500.0,60.0771,60.2593,60.028,60.1051,206500.0
2011-03-11 11:10:00,85.76,85.76,85.54,85.66,75300.0,60.1051,60.1051,59.9509,60.035,75300.0
2011-03-11 11:20:00,85.66,86.16,85.66,85.94,149100.0,60.035,60.3854,60.035,60.2313,149100.0
2011-03-11 11:30:00,85.94,86.36,85.9,86.26,134200.0,60.2313,60.5256,60.2032,60.4555,134200.0
2011-03-11 11:40:00,86.26,86.83,86.24,86.54,208800.0,60.4555,60.855,60.4415,60.6518,208800.0
2011-03-11 11:50:00,86.52,86.61,86.33,86.4,89000.0,60.6377,60.7008,60.5046,60.5536,89000.0
2011-03-11 12:00:00,86.4,86.55,86.35,86.53,98700.0,60.5536,60.6588,60.5186,60.6448,98700.0
2011-03-11 12:10:00,86.53,86.54,86.19,86.4,82400.0,60.6448,60.6518,60.4065,60.5536,82400.0
2011-03-11 12:20:00,86.4,86.58,86.21,86.21,81500.0,60.5536,60.6798,60.4205,60.4205,81500.0
2011-03-11 12:30:00,86.21,86.3,85.95,85.95,113900.0,60.4205,60.4836,60.2383,60.2383,113900.0
2011-03-11 12:40:00,85.94,86.08,85.85,85.95,113100.0,60.2313,60.3294,60.1682,60.2383,113100.0
2011-03-11 12:50:00,85.93,85.98,85.81,85.85,81400.0,60.2242,60.2593,60.1401,60.1682,81400.0
2011-03-11 13:00:00,85.84,85.87,85.76,85.8,103800.0,60.1612,60.1822,60.1051,60.1331,103800.0
2011-03-11 13:10:00,85.79,85.81,85.4,85.59,208500.0,60.1261,60.1401,59.8528,59.986,208500.0
2011-03-11 13:20:00,85.6,85.81,85.52,85.75,136300.0,59.993,60.1401,59.9369,60.0981,136300.0
2011-03-11 13:30:00,85.73,85.99,85.67,85.91,98400.0,60.0841,60.2663,60.042,60.2102,98400.0
2011-03-11 13:40:00,85.92,86.36,85.92,86.33,126400.0,60.2172,60.5256,60.2172,60.5046,126400.0
2011-03-11 13:50:00,86.34,86.4,85.97,86.05,85400.0,60.5116,60.5536,60.2523,60.3083,85400.0
2011-03-11 14:00:00,86.05,86.26,86.05,86.15,71900.0,60.3083,60.4555,60.3083,60.3784,71900.0
2011-03-11 14:10:00,86.15,86.4,86.12,86.37,121100.0,60.3784,60.5536,60.3574,60.5326,121100.0
2011-03-11 14:20:00,86.38,86.47,86.31,86.46,87000.0,60.5396,60.6027,60.4906,60.5957,87000.0
2011-03-11 14:30:00,86.45,86.5,86.42,86.48,93600.0,60.5887,60.6237,60.5677,60.6097,93600.0
2011-03-11 14:40:00,86.48,86.67,86.45,86.67,143200.0,60.6097,60.7429,60.5887,60.7429,143200.0
2011-03-11 14:50:00,86.67,86.74,86.57,86.58,146500.0,60.7429,60.7919,60.6728,60.6798,146500.0
2011-03-11 15:00:00,86.57,86.82,86.56,86.7,172400.0,60.6728,60.848,60.6658,60.7639,172400.0
2011-03-11 15:10:00,86.69,86.75,86.59,86.7,163900.0,60.7569,60.7989,60.6868,60.7639,163900.0
2011-03-11 15:20:00,86.71,86.88,86.71,86.88,144900.0,60.7709,60.8901,60.7709,60.8901,144900.0
2011-03-11 15:30:00,86.87,86.88,86.41,86.61,261200.0,60.883,60.8901,60.5607,60.7008,261200.0
2011-03-11 15:40:00,86.61,86.64,86.46,86.47,299200.0,60.7008,60.7219,60.5957,60.6027,299200.0
2011-03-11 15:50:00,86.47,86.58,86.22,86.23,539700.0,60.6027,60.6798,60.4275,60.4345,539700.0
2011-03-14 09:30:00,85.5,85.81,85.05,85.14,413400.0,59.9229,60.1401,59.6075,59.6706,413400.0
2011-03-14 09:40:00,85.12,85.31,84.57,85.0,300400.0,59.6566,59.7897,59.2711,59.5725,300400.0
2011-03-14 09:50:00,85.0,85.15,84.83,84.89,431600.0,59.5725,59.6776,59.4533,59.4954,431600.0
2011-03-14 10:00:00,84.9,85.03,84.87,84.96,215200.0,59.5024,59.5935,59.4813,59.5444,215200.0
2011-03-14 10:10:00,84.95,84.99,84.72,84.82,220300.0,59.5374,59.5654,59.3762,59.4463,220300.0
2011-03-14 10:20:00,84.81,85.0,84.58,84.88,288900.0,59.4393,59.5725,59.2781,59.4884,288900.0
2011-03-14 10:30:00,84.86,84.95,84.5,84.67,322400.0,59.4743,59.5374,59.222,59.3412,322400.0
2011-03-14 10:40:00,84.67,84.84,84.4,84.54,367000.0,59.3412,59.4603,59.1519,59.2501,367000.0
2011-03-14 10:50:00,84.55,84.75,84.15,84.24,244000.0,59.2571,59.3972,58.9767,59.0398,244000.0
2011-03-14 11:00:00,84.24,84.52,84.21,84.26,297800.0,59.0398,59.236,59.0188,59.0538,297800.0
2011-03-14 11:10:00,84.26,84.37,83.64,83.73,399500.0,59.0538,59.1309,58.6193,58.6824,399500.0
2011-03-14 11:20:00,83.74,84.2,83.73,83.97,263000.0,58.6894,59.0118,58.6824,58.8506,263000.0
2011-03-14 11:30:00,83.98,84.15,83.67,83.85,303600.0,58.8576,58.9767,58.6403,58.7665,303600.0
2011-03-14 11:40:00,83.87,84.36,83.82,83.94,258200.0,58.7805,59.1239,58.7454,58.8295,258200.0
2011-03-14 11:50:00,83.92,84.11,83.8,84.11,151700.0,58.8155,58.9487,58.7314,58.9487,151700.0
2011-03-14 12:00:00,84.09,84.39,84.08,84.21,166000.0,58.9347,59.1449,58.9277,59.0188,166000.0
2011-03-14 12:10:00,84.21,84.28,83.93,84.17,144700.0,59.0188,59.0678,58.8225,58.9907,144700.0
2011-03-14 12:20:00,84.21,84.24,84.02,84.1,165200.0,59.0188,59.0398,58.8856,58.9417,165200.0
2011-03-14 12:30:00,84.09,84.17,83.78,83.8,162200.0,58.9347,58.9907,58.7174,58.7314,162200.0
2011-03-14 12:40:00,83.79,83.99,83.72,83.97,115900.0,58.7244,58.8646,58.6754,58.8506,115900.0
2011-03-14 12:50:00,83.97,84.13,83.94,84.11,225200.0,58.8506,58.9627,58.8295,58.9487,225200.0
2011-03-14 13:00:00,84.12,84.2,84.03,84.13,217900.0,58.9557,59.0118,58.8926,58.9627,217900.0
2011-03-14 13:10:00,84.13,84.34,84.12,84.18,129600.0,58.9627,59.1099,58.9557,58.9978,129600.0
2011-03-14 13:20:00,84.19,84.25,84.11,84.13,140200.0,59.0048,59.0468,58.9487,58.9627,140200.0
2011-03-14 13:30:00,84.13,84.2,84.03,84.12,142500.0,58.9627,59.0118,58.8926,58.9557,142500.0
2011-03-14 13:40:00,84.12,84.25,84.1,84.17,128700.0,58.9557,59.0468,58.9417,58.9907,128700.0
2011-03-14 13:50:00,84.17,84.48,84.16,84.37,191100.0,58.9907,59.208,58.9837,59.1309,191100.0
2011-03-14 14:00:00,84.35,84.9,84.35,84.83,331500.0,59.1169,59.5024,59.1169,59.4533,331500.0
2011-03-14 14:10:00,84.82,84.92,84.62,84.77,238700.0,59.4463,59.5164,59.3061,59.4113,238700.0
2011-03-14 14:20:00,84.77,85.01,84.77,84.92,321600.0,59.4113,59.5795,59.4113,59.5164,321600.0
2011-03-14 14:30:00,84.92,84.92,84.47,84.53,207900.0,59.5164,59.5164,59.201,59.2431,207900.0
2011-03-14 14:40:00,84.53,84.87,84.49,84.84,206600.0,59.2431,59.4813,59.215,59.4603,206600.0
2011-03-14 14:50:00,84.84,84.85,84.65,84.71,163900.0,59.4603,59.4673,59.3272,59.3692,163900.0
2011-03-14 15:00:00,84.71,85.04,84.71,84.92,463400.0,59.3692,59.6005,59.3692,59.5164,463400.0
2011-03-14 15:10:00,84.91,85.17,84.91,84.98,449300.0,59.5094,59.6916,59.5094,59.5584,449300.0
2011-03-14 15:20:00,84.98,85.22,84.9,85.15,367200.0,59.5584,59.7266,59.5024,59.6776,367200.0
2011-03-14 15:30:00,85.15,85.4,85.07,85.34,451300.0,59.6776,59.8528,59.6215,59.8107,451300.0
2011-03-14 15:40:00,85.33,85.56,85.28,85.29,590500.0,59.8037,59.9649,59.7687,59.7757,590500.0
2011-03-14 15:50:00,85.29,85.49,85.2,85.32,674200.0,59.7757,59.9159,59.7126,59.7967,674200.0
2011-03-15 09:30:00,82.15,83.44,82.07,83.43,544800.0,57.575,58.4791,57.519,58.4721,544800.0
2011-03-15 09:40:00,83.43,84.0,82.35,83.44,632400.0,58.4721,58.8716,57.7152,58.4791,632400.0
2011-03-15 09:50:00,83.43,83.58,82.89,83.0,282000.0,58.4721,58.5772,58.0937,58.1707,282000.0
2011-03-15 10:00:00,83.0,83.47,82.86,83.38,438100.0,58.1707,58.5001,58.0726,58.4371,438100.0
2011-03-15 10:10:00,83.36,84.15,83.26,84.08,333300.0,58.4231,58.9767,58.353,58.9277,333300.0
2011-03-15 10:20:00,84.06,84.5,84.04,84.38,215400.0,58.9137,59.222,58.8996,59.1379,215400.0
2011-03-15 10:30:00,84.38,84.48,83.88,84.13,256000.0,59.1379,59.208,58.7875,58.9627,256000.0
2011-03-15 10:40:00,84.13,84.27,83.85,84.01,152300.0,58.9627,59.0608,58.7665,58.8786,152300.0
2011-03-15 10:50:00,84.02,84.76,83.99,84.49,257100.0,58.8856,59.4042,58.8646,59.215,257100.0
2011-03-15 11:00:00,84.51,84.52,84.1,84.24,149900.0,59.229,59.236,58.9417,59.0398,149900.0
2011-03-15 11:10:00,84.24,84.55,84.18,84.5,149800.0,59.0398,59.2571,58.9978,59.222,149800.0
2011-03-15 11:20:00,84.51,85.06,84.36,85.0,225200.0,59.229,59.6145,59.1239,59.5725,225200.0
2011-03-15 11:30:00,85.0,85.06,84.65,85.04,162000.0,59.5725,59.6145,59.3272,59.6005,162000.0
2011-03-15 11:40:00,85.04,85.11,84.5,84.56,127700.0,59.6005,59.6495,59.222,59.2641,127700.0
2011-03-15 11:50:00,84.56,84.73,84.34,84.68,103500.0,59.2641,59.3832,59.1099,59.3482,103500.0
2011-03-15 12:00:00,84.7,85.11,84.64,84.99,116300.0,59.3622,59.6495,59.3201,59.5654,116300.0
2011-03-15 12:10:00,84.98,85.05,84.69,84.8,86600.0,59.5584,59.6075,59.3552,59.4323,86600.0
2011-03-15 12:20:00,84.79,85.15,84.74,85.04,95700.0,59.4253,59.6776,59.3902,59.6005,95700.0
2011-03-15 12:30:00,85.04,85.06,84.7,84.72,116300.0,59.6005,59.6145,59.3622,59.3762,116300.0
2011-03-15 12:40:00,84.72,84.76,84.13,84.15,195500.0,59.3762,59.4042,58.9627,58.9767,195500.0
2011-03-15 12:50:00,84.16,84.34,84.12,84.27,162300.0,58.9837,59.1099,58.9557,59.0608,162300.0
2011-03-15 13:00:00,84.27,84.48,84.21,84.25,177000.0,59.0608,59.208,59.0188,59.0468,177000.0
2011-03-15 13:10:00,84.23,84.46,84.15,84.4,153100.0,59.0328,59.194,58.9767,59.1519,153100.0
2011-03-15 13:20:00,84.41,84.54,84.23,84.26,70300.0,59.1589,59.2501,59.0328,59.0538,70300.0
2011-03-15 13:30:00,84.27,84.45,84.27,84.37,48800.0,59.0608,59.187,59.0608,59.1309,48800.0
2011-03-15 13:40:00,84.38,84.56,84.17,84.43,76300.0,59.1379,59.2641,58.9907,59.173,76300.0
2011-03-15 13:50:00,84.42,84.65,84.39,84.56,53600.0,59.166,59.3272,59.1449,59.2641,53600.0
2011-03-15 14:00:00,84.57,84.6,84.42,84.58,123200.0,59.2711,59.2921,59.166,59.2781,123200.0
2011-03-15 14:10:00,84.57,84.8,84.15,84.2,149800.0,59.2711,59.4323,58.9767,59.0118,149800.0
2011-03-15 14:20:00,84.16,85.0,84.13,84.91,236100.0,58.9837,59.5725,58.9627,59.5094,236100.0
2011-03-15 14:30:00,84.95,85.06,84.75,84.93,121500.0,59.5374,59.6145,59.3972,59.5234,121500.0
2011-03-15 14:40:00,84.93,85.22,84.88,85.06,102600.0,59.5234,59.7266,59.4884,59.6145,102600.0
2011-03-15 14:50:00,85.05,85.12,84.83,84.83,170500.0,59.6075,59.6566,59.4533,59.4533,170500.0
2011-03-15 15:00:00,84.83,85.16,84.79,85.11,191800.0,59.4533,59.6846,59.4253,59.6495,191800.0
2011-03-15 15:10:00,85.11,85.35,84.98,85.23,184700.0,59.6495,59.8178,59.5584,59.7336,184700.0
2011-03-15 15:20:00,85.18,85.45,85.17,85.19,194500.0,59.6986,59.8878,59.6916,59.7056,194500.0
2011-03-15 15:30:00,85.2,85.26,85.0,85.22,223800.0,59.7126,59.7547,59.5725,59.7266,223800.0
2011-03-15 15:40:00,85.25,85.49,85.04,85.17,282200.0,59.7477,59.9159,59.6005,59.6916,282200.0
2011-03-15 15:50:00,85.16,85.16,84.63,84.75,495600.0,59.6846,59.6846,59.3131,59.3972,495600.0
2011-03-16 09:30:00,84.07,84.86,84.0,84.0,349200.0,58.9207,59.4743,58.8716,58.8716,349200.0
2011-03-16 09:40:00,84.01,84.38,83.52,84.17,221200.0,58.8786,59.1379,58.5352,58.9907,221200.0
2011-03-16 09:50:00,84.15,84.34,84.01,84.17,146800.0,58.9767,59.1099,58.8786,58.9907,146800.0
2011-03-16 10:00:00,84.19,84.5,84.17,84.38,268300.0,59.0048,59.222,58.9907,59.1379,268300.0
2011-03-16 10:10:00,84.39,84.42,83.89,84.09,238000.0,59.1449,59.166,58.7945,58.9347,238000.0
2011-03-16 10:20:00,84.12,84.15,83.79,84.13,187400.0,58.9557,58.9767,58.7244,58.9627,187400.0
2011-03-16 10:30:00,84.14,84.66,84.13,84.54,244100.0,58.9697,59.3342,58.9627,59.2501,244100.0
2011-03-16 10:40:00,84.54,84.66,84.4,84.56,289600.0,59.2501,59.3342,59.1519,59.2641,289600.0
2011-03-16 10:50:00,84.56,84.6,83.64,83.65,255900.0,59.2641,59.2921,58.6193,58.6263,255900.0
2011-03-16 11:00:00,83.64,83.87,82.0,83.4,619000.0,58.6193,58.7805,57.4699,58.4511,619000.0
2011-03-16 11:10:00,83.35,83.8,83.14,83.39,281800.0,58.416,58.7314,58.2689,58.4441,281800.0
2011-03-16 11:20:00,83.36,83.5,83.08,83.5,136200.0,58.4231,58.5212,58.2268,58.5212,136200.0
2011-03-16 11:30:00,83.47,83.74,83.47,83.71,191800.0,58.5001,58.6894,58.5001,58.6684,191800.0
2011-03-16 11:40:00,83.72,83.9,83.2,83.45,204900.0,58.6754,58.8015,58.3109,58.4861,204900.0
2011-03-16 11:50:00,83.48,83.54,83.13,83.23,111300.0,58.5072,58.5492,58.2619,58.3319,111300.0
2011-03-16 12:00:00,83.23,83.25,82.77,83.02,243300.0,58.3319,58.346,58.0096,58.1848,243300.0
2011-03-16 12:10:00,83.02,83.15,82.27,82.34,372700.0,58.1848,58.2759,57.6591,57.7082,372700.0
2011-03-16 12:20:00,82.31,82.91,82.26,82.89,283200.0,57.6872,58.1077,57.6521,58.0937,283200.0
2011-03-16 12:30:00,82.9,83.16,82.7,82.78,364500.0,58.1007,58.2829,57.9605,58.0166,364500.0
2011-03-16 12:40:00,82.77,83.24,82.76,83.06,249400.0,58.0096,58.339,58.0025,58.2128,249400.0
2011-03-16 12:50:00,83.06,83.2,82.85,83.08,156100.0,58.2128,58.3109,58.0656,58.2268,156100.0
2011-03-16 13:00:00,83.08,83.47,82.93,82.93,211900.0,58.2268,58.5001,58.1217,58.1217,211900.0
2011-03-16 13:10:00,82.94,83.17,82.83,83.12,173500.0,58.1287,58.2899,58.0516,58.2548,173500.0
2011-03-16 13:20:00,83.13,83.19,82.84,83.15,281700.0,58.2619,58.3039,58.0586,58.2759,281700.0
2011-03-16 13:30:00,83.15,83.2,82.8,82.96,175200.0,58.2759,58.3109,58.0306,58.1427,175200.0
2011-03-16 13:40:00,82.97,83.09,82.7,82.94,192100.0,58.1497,58.2338,57.9605,58.1287,192100.0
2011-03-16 13:50:00,82.94,83.14,82.91,82.94,138400.0,58.1287,58.2689,58.1077,58.1287,138400.0
2011-03-16 14:00:00,82.94,82.98,82.48,82.64,303700.0,58.1287,58.1567,57.8063,57.9184,303700.0
2011-03-16 14:10:00,82.65,82.74,82.0,82.01,458400.0,57.9254,57.9885,57.4699,57.4769,458400.0
2011-03-16 14:20:00,82.01,83.0,81.93,82.87,313200.0,57.4769,58.1707,57.4208,58.0796,313200.0
2011-03-16 14:30:00,82.86,83.29,82.78,83.23,367300.0,58.0726,58.374,58.0166,58.3319,367300.0
2011-03-16 14:40:00,83.25,83.76,83.19,83.61,565900.0,58.346,58.7034,58.3039,58.5983,565900.0
2011-03-16 14:50:00,83.58,84.09,83.56,83.89,337000.0,58.5772,58.9347,58.5632,58.7945,337000.0
2011-03-16 15:00:00,83.86,84.01,83.53,83.73,286500.0,58.7735,58.8786,58.5422,58.6824,286500.0
2011-03-16 15:10:00,83.73,84.0,83.55,83.72,249300.0,58.6824,58.8716,58.5562,58.6754,249300.0
2011-03-16 15:20:00,83.74,83.9,83.14,83.36,447900.0,58.6894,58.8015,58.2689,58.4231,447900.0
2011-03-16 15:30:00,83.37,83.44,83.08,83.24,378600.0,58.4301,58.4791,58.2268,58.339,378600.0
2011-03-16 15:40:00,83.24,83.52,83.11,83.51,650600.0,58.339,58.5352,58.2478,58.5282,650600.0
2011-03-16 15:50:00,83.5,83.57,83.08,83.17,1070100.0,58.5212,58.5702,58.2268,58.2899,1070100.0
2011-03-17 09:30:00,84.81,84.92,84.12,84.7,305000.0,59.4393,59.5164,58.9557,59.3622,305000.0
2011-03-17 09:40:00,84.75,85.31,84.7,85.21,303400.0,59.3972,59.7897,59.3622,59.7196,303400.0
2011-03-17 09:50:00,85.19,85.51,85.13,85.15,224100.0,59.7056,59.9299,59.6636,59.6776,224100.0
2011-03-17 10:00:00,85.19,86.02,85.17,85.98,324200.0,59.7056,60.2873,59.6916,60.2593,324200.0
2011-03-17 10:10:00,85.97,86.46,85.89,86.38,294200.0,60.2523,60.5957,60.1962,60.5396,294200.0
2011-03-17 10:20:00,86.41,86.65,86.25,86.65,276600.0,60.5607,60.7289,60.4485,60.7289,276600.0
2011-03-17 10:30:00,86.63,86.98,86.6,86.74,435300.0,60.7148,60.9601,60.6938,60.7919,435300.0
2011-03-17 10:40:00,86.74,86.76,86.25,86.58,338000.0,60.7919,60.806,60.4485,60.6798,338000.0
2011-03-17 10:50:00,86.59,86.89,86.43,86.77,226700.0,60.6868,60.8971,60.5747,60.813,226700.0
2011-03-17 11:00:00,86.77,86.95,86.65,86.81,272100.0,60.813,60.9391,60.7289,60.841,272100.0
2011-03-17 11:10:00,86.81,86.83,86.28,86.34,331200.0,60.841,60.855,60.4695,60.5116,331200.0
2011-03-17 11:20:00,86.33,86.5,86.16,86.41,388900.0,60.5046,60.6237,60.3854,60.5607,388900.0
2011-03-17 11:30:00,86.43,86.72,86.35,86.65,254000.0,60.5747,60.7779,60.5186,60.7289,254000.0
2011-03-17 11:40:00,86.64,86.74,86.44,86.56,177300.0,60.7219,60.7919,60.5817,60.6658,177300.0
2011-03-17 11:50:00,86.58,86.87,86.51,86.61,260600.0,60.6798,60.883,60.6307,60.7008,260600.0
2011-03-17 12:00:00,86.62,86.85,86.59,86.81,155000.0,60.7078,60.869,60.6868,60.841,155000.0
2011-03-17 12:10:00,86.83,86.99,86.78,86.98,124100.0,60.855,60.9671,60.82,60.9601,124100.0
2011-03-17 12:20:00,86.98,87.18,86.95,87.13,193200.0,60.9601,61.1003,60.9391,61.0653,193200.0
2011-03-17 12:30:00,87.14,87.27,87.04,87.07,207300.0,61.0723,61.1634,61.0022,61.0232,207300.0
2011-03-17 12:40:00,87.07,87.16,86.96,87.01,207100.0,61.0232,61.0863,60.9461,60.9812,207100.0
2011-03-17 12:50:00,87.03,87.06,86.85,86.9,200500.0,60.9952,61.0162,60.869,60.9041,200500.0
2011-03-17 13:00:00,86.9,87.15,86.88,87.12,222400.0,60.9041,61.0793,60.8901,61.0583,222400.0
2011-03-17 13:10:00,87.13,87.33,86.95,86.98,145600.0,61.0653,61.2054,60.9391,60.9601,145600.0
2011-03-17 13:20:00,86.98,87.1,86.64,86.66,216700.0,60.9601,61.0442,60.7219,60.7359,216700.0
2011-03-17 13:30:00,86.65,86.84,86.46,86.84,128500.0,60.7289,60.862,60.5957,60.862,128500.0
2011-03-17 13:40:00,86.81,86.87,86.46,86.6,99500.0,60.841,60.883,60.5957,60.6938,99500.0
2011-03-17 13:50:00,86.6,86.62,86.23,86.58,256200.0,60.6938,60.7078,60.4345,60.6798,256200.0
2011-03-17 14:00:00,86.56,86.58,86.28,86.28,219400.0,60.6658,60.6798,60.4695,60.4695,219400.0
2011-03-17 14:10:00,86.28,86.55,86.1,86.33,325000.0,60.4695,60.6588,60.3434,60.5046,325000.0
2011-03-17 14:20:00,86.33,86.41,86.15,86.27,180800.0,60.5046,60.5607,60.3784,60.4625,180800.0
2011-03-17 14:30:00,86.28,86.62,86.28,86.6,124000.0,60.4695,60.7078,60.4695,60.6938,124000.0
2011-03-17 14:40:00,86.59,86.77,86.57,86.74,114100.0,60.6868,60.813,60.6728,60.7919,114100.0
2011-03-17 14:50:00,86.73,87.06,86.71,86.92,157300.0,60.7849,61.0162,60.7709,60.9181,157300.0
2011-03-17 15:00:00,86.91,87.04,86.85,87.04,235100.0,60.9111,61.0022,60.869,61.0022,235100.0
2011-03-17 15:10:00,87.05,87.08,86.88,86.97,154500.0,61.0092,61.0302,60.8901,60.9531,154500.0
2011-03-17 15:20:00,86.97,87.1,86.83,86.89,195800.0,60.9531,61.0442,60.855,60.8971,195800.0
2011-03-17 15:30:00,86.89,87.15,86.83,87.11,254400.0,60.8971,61.0793,60.855,61.0513,254400.0
2011-03-17 15:40:00,87.12,87.5,87.12,87.4,482600.0,61.0583,61.3246,61.0583,61.2545,482600.0
2011-03-17 15:50:00,87.39,87.4,87.0,87.06,812900.0,61.2475,61.2545,60.9742,61.0162,812900.0
2011-03-18 09:30:00,87.76,88.15,87.27,87.27,1595300.0,61.5068,61.7801,61.1634,61.1634,1595300.0
2011-03-18 09:40:00,87.24,87.44,86.42,86.8,308800.0,61.1424,61.2825,60.5677,60.834,308800.0
2011-03-18 09:50:00,86.79,86.95,86.5,86.66,306400.0,60.827,60.9391,60.6237,60.7359,306400.0
2011-03-18 10:00:00,86.67,86.79,86.0,86.18,406100.0,60.7429,60.827,60.2733,60.3995,406100.0
2011-03-18 10:10:00,86.17,86.52,85.85,85.96,493200.0,60.3924,60.6377,60.1682,60.2453,493200.0
2011-03-18 10:20:00,85.96,86.77,85.89,86.57,300700.0,60.2453,60.813,60.1962,60.6728,300700.0
2011-03-18 10:30:00,86.58,86.92,86.54,86.84,372700.0,60.6798,60.9181,60.6518,60.862,372700.0
2011-03-18 10:40:00,86.84,87.1,86.82,87.06,170700.0,60.862,61.0442,60.848,61.0162,170700.0
2011-03-18 10:50:00,87.05,87.24,86.88,87.24,149300.0,61.0092,61.1424,60.8901,61.1424,149300.0
2011-03-18 11:00:00,87.21,87.41,87.09,87.12,192600.0,61.1213,61.2615,61.0372,61.0583,192600.0
2011-03-18 11:10:00,87.12,87.16,86.68,86.7,148200.0,61.0583,61.0863,60.7499,60.7639,148200.0
2011-03-18 11:20:00,86.71,86.73,86.24,86.26,280800.0,60.7709,60.7849,60.4415,60.4555,280800.0
2011-03-18 11:30:00,86.25,86.78,86.21,86.61,267200.0,60.4485,60.82,60.4205,60.7008,267200.0
2011-03-18 11:40:00,86.6,86.69,85.96,86.16,249300.0,60.6938,60.7569,60.2453,60.3854,249300.0
2011-03-18 11:50:00,86.14,86.18,85.85,86.02,305200.0,60.3714,60.3995,60.1682,60.2873,305200.0
2011-03-18 12:00:00,86.01,86.26,85.97,86.2,131500.0,60.2803,60.4555,60.2523,60.4135,131500.0
2011-03-18 12:10:00,86.21,86.36,86.01,86.05,107500.0,60.4205,60.5256,60.2803,60.3083,107500.0
2011-03-18 12:20:00,86.04,86.22,85.95,86.21,175200.0,60.3013,60.4275,60.2383,60.4205,175200.0
2011-03-18 12:30:00,86.21,86.22,86.0,86.04,62200.0,60.4205,60.4275,60.2733,60.3013,62200.0
2011-03-18 12:40:00,86.06,86.1,85.86,85.91,87000.0,60.3154,60.3434,60.1752,60.2102,87000.0
2011-03-18 12:50:00,85.92,86.0,85.84,85.9,117600.0,60.2172,60.2733,60.1612,60.2032,117600.0
2011-03-18 13:00:00,85.9,86.16,85.85,86.03,138800.0,60.2032,60.3854,60.1682,60.2943,138800.0
2011-03-18 13:10:00,86.02,86.13,85.98,86.04,80800.0,60.2873,60.3644,60.2593,60.3013,80800.0
2011-03-18 13:20:00,86.06,86.12,85.92,86.12,55900.0,60.3154,60.3574,60.2172,60.3574,55900.0
2011-03-18 13:30:00,86.12,86.19,85.99,86.12,58500.0,60.3574,60.4065,60.2663,60.3574,58500.0
2011-03-18 13:40:00,86.11,86.14,85.94,86.03,78700.0,60.3504,60.3714,60.2313,60.2943,78700.0
2011-03-18 13:50:00,86.04,86.08,85.85,85.85,92100.0,60.3013,60.3294,60.1682,60.1682,92100.0
2011-03-18 14:00:00,85.85,85.85,85.64,85.69,140500.0,60.1682,60.1682,60.021,60.056,140500.0
2011-03-18 14:10:00,85.7,85.76,85.32,85.4,215100.0,60.063,60.1051,59.7967,59.8528,215100.0
2011-03-18 14:20:00,85.38,85.72,85.34,85.64,114400.0,59.8388,60.0771,59.8107,60.021,114400.0
2011-03-18 14:30:00,85.62,85.96,85.59,85.88,121200.0,60.007,60.2453,59.986,60.1892,121200.0
2011-03-18 14:40:00,85.88,86.05,85.85,85.98,199200.0,60.1892,60.3083,60.1682,60.2593,199200.0
2011-03-18 14:50:00,85.98,86.06,85.5,85.69,261200.0,60.2593,60.3154,59.9229,60.056,261200.0
2011-03-18 15:00:00,85.69,85.88,85.68,85.74,131100.0,60.056,60.1892,60.049,60.0911,131100.0
2011-03-18 15:10:00,85.75,85.8,85.53,85.76,256800.0,60.0981,60.1331,59.9439,60.1051,256800.0
2011-03-18 15:20:00,85.77,85.93,85.73,85.77,168200.0,60.1121,60.2242,60.0841,60.1121,168200.0
2011-03-18 15:30:00,85.79,86.08,85.79,86.01,370300.0,60.1261,60.3294,60.1261,60.2803,370300.0
2011-03-18 15:40:00,86.02,86.12,85.71,85.78,424300.0,60.2873,60.3574,60.0701,60.1191,424300.0
2011-03-18 15:50:00,85.77,86.01,85.64,85.91,840100.0,60.1121,60.2803,60.021,60.2102,840100.0
2011-03-21 09:30:00,87.14,88.14,87.14,87.68,540400.0,61.0723,61.7731,61.0723,61.4507,540400.0
2011-03-21 09:40:00,87.7,88.12,87.65,88.08,287100.0,61.4648,61.7591,61.4297,61.7311,287100.0
2011-03-21 09:50:00,88.08,88.48,87.97,88.47,247200.0,61.7311,62.0114,61.654,62.0044,247200.0
2011-03-21 10:00:00,88.47,88.74,88.37,88.49,244000.0,62.0044,62.1936,61.9343,62.0184,244000.0
2011-03-21 10:10:00,88.48,88.8,88.48,88.73,210600.0,62.0114,62.2357,62.0114,62.1866,210600.0
2011-03-21 10:20:00,88.73,88.73,88.53,88.65,132900.0,62.1866,62.1866,62.0465,62.1306,132900.0
2011-03-21 10:30:00,88.65,88.74,88.52,88.63,265900.0,62.1306,62.1936,62.0395,62.1165,265900.0
2011-03-21 10:40:00,88.63,88.85,88.55,88.82,216600.0,62.1165,62.2707,62.0605,62.2497,216600.0
2011-03-21 10:50:00,88.83,88.84,88.62,88.79,163000.0,62.2567,62.2637,62.1095,62.2287,163000.0
2011-03-21 11:00:00,88.78,89.06,88.72,88.98,199400.0,62.2217,62.4179,62.1796,62.3618,199400.0
2011-03-21 11:10:00,89.0,89.17,88.96,89.16,199700.0,62.3759,62.495,62.3478,62.488,199700.0
2011-03-21 11:20:00,89.16,89.16,88.96,89.01,129200.0,62.488,62.488,62.3478,62.3829,129200.0
2011-03-21 11:30:00,89.01,89.09,88.98,89.01,185300.0,62.3829,62.4389,62.3618,62.3829,185300.0
2011-03-21 11:40:00,89.01,89.11,88.96,89.02,166800.0,62.3829,62.453,62.3478,62.3899,166800.0
2011-03-21 11:50:00,89.01,89.07,88.96,89.01,105000.0,62.3829,62.4249,62.3478,62.3829,105000.0
2011-03-21 12:00:00,89.02,89.05,88.98,89.01,104200.0,62.3899,62.4109,62.3618,62.3829,104200.0
2011-03-21 12:10:00,89.01,89.17,88.96,89.14,114700.0,62.3829,62.495,62.3478,62.474,114700.0
2011-03-21 12:20:00,89.15,89.19,89.0,89.19,171300.0,62.481,62.509,62.3759,62.509,171300.0
2011-03-21 12:30:00,89.18,89.33,89.16,89.24,206000.0,62.502,62.6071,62.488,62.5441,206000.0
2011-03-21 12:40:00,89.22,89.25,89.13,89.22,113300.0,62.53,62.5511,62.467,62.53,113300.0
2011-03-21 12:50:00,89.21,89.27,89.17,89.24,103400.0,62.523,62.5651,62.495,62.5441,103400.0
2011-03-21 13:00:00,89.23,89.23,89.1,89.19,177100.0,62.5371,62.5371,62.4459,62.509,177100.0
2011-03-21 13:10:00,89.19,89.28,89.1,89.19,153800.0,62.509,62.5721,62.4459,62.509,153800.0
2011-03-21 13:20:00,89.19,89.19,88.98,89.06,98200.0,62.509,62.509,62.3618,62.4179,98200.0
2011-03-21 13:30:00,89.04,89.1,88.91,89.07,130000.0,62.4039,62.4459,62.3128,62.4249,130000.0
2011-03-21 13:40:00,89.08,89.25,89.06,89.14,168300.0,62.4319,62.5511,62.4179,62.474,168300.0
2011-03-21 13:50:00,89.13,89.24,89.07,89.23,124400.0,62.467,62.5441,62.4249,62.5371,124400.0
2011-03-21 14:00:00,89.23,89.27,89.02,89.12,135400.0,62.5371,62.5651,62.3899,62.46,135400.0
2011-03-21 14:10:00,89.12,89.23,89.09,89.19,90400.0,62.46,62.5371,62.4389,62.509,90400.0
2011-03-21 14:20:00,89.19,89.24,89.14,89.22,102100.0,62.509,62.5441,62.474,62.53,102100.0
2011-03-21 14:30:00,89.24,89.38,89.21,89.34,115600.0,62.5441,62.6422,62.523,62.6142,115600.0
2011-03-21 14:40:00,89.34,89.34,89.19,89.23,106200.0,62.6142,62.6142,62.509,62.5371,106200.0
2011-03-21 14:50:00,89.24,89.28,89.13,89.24,148700.0,62.5441,62.5721,62.467,62.5441,148700.0
2011-03-21 15:00:00,89.24,89.3,89.15,89.29,189300.0,62.5441,62.5861,62.481,62.5791,189300.0
2011-03-21 15:10:00,89.3,89.41,89.23,89.31,210800.0,62.5861,62.6632,62.5371,62.5931,210800.0
2011-03-21 15:20:00,89.31,89.32,89.2,89.32,224500.0,62.5931,62.6001,62.516,62.6001,224500.0
2011-03-21 15:30:00,89.32,89.5,89.32,89.47,274700.0,62.6001,62.7263,62.6001,62.7053,274700.0
2011-03-21 15:40:00,89.47,89.64,89.43,89.58,439500.0,62.7053,62.8244,62.6772,62.7824,439500.0
2011-03-21 15:50:00,89.58,89.74,89.5,89.73,660600.0,62.7824,62.8945,62.7263,62.8875,660600.0
2011-03-22 09:30:00,89.21,89.73,89.0,89.51,288800.0,62.523,62.8875,62.3759,62.7333,288800.0
2011-03-22 09:40:00,89.51,89.52,89.15,89.49,270400.0,62.7333,62.7403,62.481,62.7193,270400.0
2011-03-22 09:50:00,89.49,89.65,89.18,89.18,177300.0,62.7193,62.8314,62.502,62.502,177300.0
2011-03-22 10:00:00,89.15,89.55,89.06,89.44,286200.0,62.481,62.7613,62.4179,62.6842,286200.0
2011-03-22 10:10:00,89.45,89.45,89.09,89.12,196200.0,62.6912,62.6912,62.4389,62.46,196200.0
2011-03-22 10:20:00,89.12,89.4,89.03,89.29,149900.0,62.46,62.6562,62.3969,62.5791,149900.0
2011-03-22 10:30:00,89.27,89.41,89.04,89.41,156800.0,62.5651,62.6632,62.4039,62.6632,156800.0
2011-03-22 10:40:00,89.41,89.43,88.9,88.98,201700.0,62.6632,62.6772,62.3058,62.3618,201700.0
2011-03-22 10:50:00,88.97,89.06,88.65,88.66,189200.0,62.3548,62.4179,62.1306,62.1376,189200.0
2011-03-22 11:00:00,88.67,88.76,88.52,88.71,203400.0,62.1446,62.2077,62.0395,62.1726,203400.0
2011-03-22 11:10:00,88.72,88.85,88.63,88.82,241000.0,62.1796,62.2707,62.1165,62.2497,241000.0
2011-03-22 11:20:00,88.81,89.03,88.8,88.93,162600.0,62.2427,62.3969,62.2357,62.3268,162600.0
2011-03-22 11:30:00,88.93,89.14,88.81,89.03,121800.0,62.3268,62.474,62.2427,62.3969,121800.0
2011-03-22 11:40:00,89.02,89.23,88.99,89.23,108100.0,62.3899,62.5371,62.3689,62.5371,108100.0
2011-03-22 11:50:00,89.24,89.48,89.15,89.19,183400.0,62.5441,62.7123,62.481,62.509,183400.0
2011-03-22 12:00:00,89.2,89.23,88.86,88.86,173300.0,62.516,62.5371,62.2777,62.2777,173300.0
2011-03-22 12:10:00,88.88,89.01,88.76,88.96,112000.0,62.2918,62.3829,62.2077,62.3478,112000.0
2011-03-22 12:20:00,88.96,89.1,88.81,88.82,123400.0,62.3478,62.4459,62.2427,62.2497,123400.0
2011-03-22 12:30:00,88.82,88.82,88.56,88.62,131100.0,62.2497,62.2497,62.0675,62.1095,131100.0
2011-03-22 12:40:00,88.62,88.65,88.47,88.64,85000.0,62.1095,62.1306,62.0044,62.1236,85000.0
2011-03-22 12:50:00,88.63,88.64,88.27,88.51,163000.0,62.1165,62.1236,61.8642,62.0324,163000.0
2011-03-22 13:00:00,88.5,88.54,88.38,88.42,86500.0,62.0254,62.0535,61.9413,61.9694,86500.0
2011-03-22 13:10:00,88.42,88.55,88.37,88.52,67100.0,61.9694,62.0605,61.9343,62.0395,67100.0
2011-03-22 13:20:00,88.52,88.54,88.31,88.41,85400.0,62.0395,62.0535,61.8923,61.9624,85400.0
2011-03-22 13:30:00,88.4,88.55,88.28,88.4,76000.0,61.9554,62.0605,61.8712,61.9554,76000.0
2011-03-22 13:40:00,88.4,88.45,88.28,88.45,75300.0,61.9554,61.9904,61.8712,61.9904,75300.0
2011-03-22 13:50:00,88.46,88.68,88.44,88.55,108100.0,61.9974,62.1516,61.9834,62.0605,108100.0
2011-03-22 14:00:00,88.55,88.64,88.5,88.54,96900.0,62.0605,62.1236,62.0254,62.0535,96900.0
2011-03-22 14:10:00,88.53,88.56,88.34,88.42,115000.0,62.0465,62.0675,61.9133,61.9694,115000.0
2011-03-22 14:20:00,88.43,88.49,88.33,88.42,105800.0,61.9764,62.0184,61.9063,61.9694,105800.0
2011-03-22 14:30:00,88.42,88.57,88.4,88.48,110800.0,61.9694,62.0745,61.9554,62.0114,110800.0
2011-03-22 14:40:00,88.48,88.59,88.48,88.55,145300.0,62.0114,62.0885,62.0114,62.0605,145300.0
2011-03-22 14:50:00,88.55,88.8,88.43,88.68,130900.0,62.0605,62.2357,61.9764,62.1516,130900.0
2011-03-22 15:00:00,88.7,88.76,88.55,88.62,112800.0,62.1656,62.2077,62.0605,62.1095,112800.0
2011-03-22 15:10:00,88.62,88.75,88.62,88.71,88300.0,62.1095,62.2006,62.1095,62.1726,88300.0
2011-03-22 15:20:00,88.7,88.8,88.66,88.79,113800.0,62.1656,62.2357,62.1376,62.2287,113800.0
2011-03-22 15:30:00,88.79,88.89,88.77,88.86,132600.0,62.2287,62.2988,62.2147,62.2777,132600.0
2011-03-22 15:40:00,88.86,88.9,88.75,88.84,184400.0,62.2777,62.3058,62.2006,62.2637,184400.0
2011-03-22 15:50:00,88.83,88.86,88.68,88.77,350900.0,62.2567,62.2777,62.1516,62.2147,350900.0
2011-03-23 09:30:00,88.72,88.81,87.94,87.95,230500.0,62.1796,62.2427,61.633,61.64,230500.0
2011-03-23 09:40:00,87.95,88.33,87.83,88.08,170800.0,61.64,61.9063,61.5559,61.7311,170800.0
2011-03-23 09:50:00,88.08,88.58,88.06,88.45,98400.0,61.7311,62.0815,61.7171,61.9904,98400.0
2011-03-23 10:00:00,88.45,88.45,87.76,87.8,135500.0,61.9904,61.9904,61.5068,61.5348,135500.0
2011-03-23 10:10:00,87.85,88.06,87.7,87.9,163000.0,61.5699,61.7171,61.4648,61.6049,163000.0
2011-03-23 10:20:00,87.88,88.15,87.81,88.11,103300.0,61.5909,61.7801,61.5418,61.7521,103300.0
2011-03-23 10:30:00,88.11,88.33,88.02,88.16,117400.0,61.7521,61.9063,61.689,61.7871,117400.0
2011-03-23 10:40:00,88.15,88.19,87.68,87.77,99800.0,61.7801,61.8082,61.4507,61.5138,99800.0
2011-03-23 10:50:00,87.74,88.06,87.73,87.91,98400.0,61.4928,61.7171,61.4858,61.6119,98400.0
2011-03-23 11:00:00,87.97,88.07,87.82,87.9,54100.0,61.654,61.7241,61.5489,61.6049,54100.0
2011-03-23 11:10:00,87.88,87.93,87.63,87.66,96500.0,61.5909,61.6259,61.4157,61.4367,96500.0
2011-03-23 11:20:00,87.68,87.9,87.65,87.83,99300.0,61.4507,61.6049,61.4297,61.5559,99300.0
2011-03-23 11:30:00,87.84,88.02,87.75,87.88,88200.0,61.5629,61.689,61.4998,61.5909,88200.0
2011-03-23 11:40:00,87.88,88.04,87.75,87.94,70100.0,61.5909,61.703,61.4998,61.633,70100.0
2011-03-23 11:50:00,87.93,88.08,87.89,87.99,51300.0,61.6259,61.7311,61.5979,61.668,51300.0
2011-03-23 12:00:00,87.99,88.08,87.84,87.86,54800.0,61.668,61.7311,61.5629,61.5769,54800.0
2011-03-23 12:10:00,87.85,88.02,87.82,87.99,43500.0,61.5699,61.689,61.5489,61.668,43500.0
2011-03-23 12:20:00,88.02,88.24,88.02,88.18,106100.0,61.689,61.8432,61.689,61.8012,106100.0
2011-03-23 12:30:00,88.19,88.35,88.1,88.29,55500.0,61.8082,61.9203,61.7451,61.8783,55500.0
2011-03-23 12:40:00,88.29,88.43,88.21,88.21,66100.0,61.8783,61.9764,61.8222,61.8222,66100.0
2011-03-23 12:50:00,88.23,88.32,88.15,88.22,36300.0,61.8362,61.8993,61.7801,61.8292,36300.0
2011-03-23 13:00:00,88.22,88.3,88.1,88.13,79600.0,61.8292,61.8853,61.7451,61.7661,79600.0
2011-03-23 13:10:00,88.13,88.43,88.12,88.33,42600.0,61.7661,61.9764,61.7591,61.9063,42600.0
2011-03-23 13:20:00,88.34,88.39,88.25,88.36,30500.0,61.9133,61.9483,61.8502,61.9273,30500.0
2011-03-23 13:30:00,88.36,88.53,88.32,88.52,66300.0,61.9273,62.0465,61.8993,62.0395,66300.0
2011-03-23 13:40:00,88.51,88.58,88.45,88.58,116800.0,62.0324,62.0815,61.9904,62.0815,116800.0
2011-03-23 13:50:00,88.58,88.74,88.45,88.45,144800.0,62.0815,62.1936,61.9904,61.9904,144800.0
2011-03-23 14:00:00,88.46,88.55,88.32,88.51,95500.0,61.9974,62.0605,61.8993,62.0324,95500.0
2011-03-23 14:10:00,88.5,88.52,88.34,88.37,120500.0,62.0254,62.0395,61.9133,61.9343,120500.0
2011-03-23 14:20:00,88.38,88.44,88.27,88.38,78100.0,61.9413,61.9834,61.8642,61.9413,78100.0
2011-03-23 14:30:00,88.38,88.43,88.32,88.41,45200.0,61.9413,61.9764,61.8993,61.9624,45200.0
2011-03-23 14:40:00,88.42,88.6,88.39,88.59,92800.0,61.9694,62.0955,61.9483,62.0885,92800.0
2011-03-23 14:50:00,88.58,88.85,88.58,88.79,196400.0,62.0815,62.2707,62.0815,62.2287,196400.0
2011-03-23 15:00:00,88.8,88.85,88.72,88.79,151700.0,62.2357,62.2707,62.1796,62.2287,151700.0
2011-03-23 15:10:00,88.79,89.02,88.74,88.91,160200.0,62.2287,62.3899,62.1936,62.3128,160200.0
2011-03-23 15:20:00,88.93,89.0,88.76,88.9,126300.0,62.3268,62.3759,62.2077,62.3058,126300.0
2011-03-23 15:30:00,88.9,88.94,88.75,88.86,190400.0,62.3058,62.3338,62.2006,62.2777,190400.0
2011-03-23 15:40:00,88.87,88.9,88.7,88.74,144200.0,62.2848,62.3058,62.1656,62.1936,144200.0
2011-03-23 15:50:00,88.74,88.79,88.45,88.5,540900.0,62.1936,62.2287,61.9904,62.0254,540900.0
2011-03-24 09:30:00,88.86,88.99,87.77,87.85,310400.0,62.2777,62.3689,61.5138,61.5699,310400.0
2011-03-24 09:40:00,87.87,87.89,87.18,87.61,287400.0,61.5839,61.5979,61.1003,61.4017,287400.0
2011-03-24 09:50:00,87.61,87.8,87.23,87.25,215300.0,61.4017,61.5348,61.1354,61.1494,215300.0
2011-03-24 10:00:00,87.22,87.24,86.71,87.11,310000.0,61.1283,61.1424,60.7709,61.0513,310000.0
2011-03-24 10:10:00,87.12,87.12,86.73,87.07,203800.0,61.0583,61.0583,60.7849,61.0232,203800.0
2011-03-24 10:20:00,87.09,87.57,87.09,87.42,175700.0,61.0372,61.3736,61.0372,61.2685,175700.0
2011-03-24 10:30:00,87.41,87.72,87.36,87.65,174400.0,61.2615,61.4788,61.2265,61.4297,174400.0
2011-03-24 10:40:00,87.66,87.84,87.42,87.55,132800.0,61.4367,61.5629,61.2685,61.3596,132800.0
2011-03-24 10:50:00,87.56,88.17,87.56,88.05,220000.0,61.3666,61.7942,61.3666,61.7101,220000.0
2011-03-24 11:00:00,88.05,88.12,87.84,87.88,176400.0,61.7101,61.7591,61.5629,61.5909,176400.0
2011-03-24 11:10:00,87.89,88.15,87.89,88.12,135400.0,61.5979,61.7801,61.5979,61.7591,135400.0
2011-03-24 11:20:00,88.12,88.19,87.83,87.93,181900.0,61.7591,61.8082,61.5559,61.6259,181900.0
2011-03-24 11:30:00,87.95,88.17,87.94,88.16,93100.0,61.64,61.7942,61.633,61.7871,93100.0
2011-03-24 11:40:00,88.16,88.19,87.93,88.0,71600.0,61.7871,61.8082,61.6259,61.675,71600.0
2011-03-24 11:50:00,88.03,88.2,87.97,88.18,84100.0,61.696,61.8152,61.654,61.8012,84100.0
2011-03-24 12:00:00,88.18,88.32,88.04,88.04,93900.0,61.8012,61.8993,61.703,61.703,93900.0
2011-03-24 12:10:00,88.05,88.13,87.86,87.95,130100.0,61.7101,61.7661,61.5769,61.64,130100.0
2011-03-24 12:20:00,87.95,88.03,87.86,87.92,94100.0,61.64,61.696,61.5769,61.6189,94100.0
2011-03-24 12:30:00,87.93,87.94,87.77,87.86,90100.0,61.6259,61.633,61.5138,61.5769,90100.0
2011-03-24 12:40:00,87.85,87.89,87.7,87.7,88800.0,61.5699,61.5979,61.4648,61.4648,88800.0
2011-03-24 12:50:00,87.7,87.7,87.34,87.39,128800.0,61.4648,61.4648,61.2124,61.2475,128800.0
2011-03-24 13:00:00,87.39,87.66,87.36,87.58,90900.0,61.2475,61.4367,61.2265,61.3807,90900.0
2011-03-24 13:10:00,87.58,87.7,87.52,87.66,48600.0,61.3807,61.4648,61.3386,61.4367,48600.0
2011-03-24 13:20:00,87.66,87.74,87.57,87.7,41300.0,61.4367,61.4928,61.3736,61.4648,41300.0
2011-03-24 13:30:00,87.7,87.84,87.67,87.67,48300.0,61.4648,61.5629,61.4437,61.4437,48300.0
2011-03-24 13:40:00,87.68,87.75,87.41,87.54,91000.0,61.4507,61.4998,61.2615,61.3526,91000.0
2011-03-24 13:50:00,87.52,87.79,87.43,87.79,63300.0,61.3386,61.5278,61.2755,61.5278,63300.0
2011-03-24 14:00:00,87.79,88.01,87.72,87.98,121600.0,61.5278,61.682,61.4788,61.661,121600.0
2011-03-24 14:10:00,87.98,88.03,87.88,88.02,80600.0,61.661,61.696,61.5909,61.689,80600.0
2011-03-24 14:20:00,88.02,88.04,87.91,88.0,59300.0,61.689,61.703,61.6119,61.675,59300.0
2011-03-24 14:30:00,88.01,88.16,87.98,88.08,97000.0,61.682,61.7871,61.661,61.7311,97000.0
2011-03-24 14:40:00,88.08,88.28,88.08,88.23,88700.0,61.7311,61.8712,61.7311,61.8362,88700.0
2011-03-24 14:50:00,88.23,88.35,88.22,88.26,89300.0,61.8362,61.9203,61.8292,61.8572,89300.0
2011-03-24 15:00:00,88.27,88.29,87.89,87.95,214700.0,61.8642,61.8783,61.5979,61.64,214700.0
2011-03-24 15:10:00,87.94,88.03,87.8,88.0,199100.0,61.633,61.696,61.5348,61.675,199100.0
2011-03-24 15:20:00,88.0,88.07,87.94,87.95,172200.0,61.675,61.7241,61.633,61.64,172200.0
2011-03-24 15:30:00,87.96,88.05,87.94,88.0,235500.0,61.647,61.7101,61.633,61.675,235500.0
2011-03-24 15:40:00,88.01,88.08,87.96,88.03,404200.0,61.682,61.7311,61.647,61.696,404200.0
2011-03-24 15:50:00,88.03,88.1,87.93,88.07,600700.0,61.696,61.7451,61.6259,61.7241,600700.0
2011-03-25 09:30:00,87.73,87.92,86.77,86.91,684300.0,61.4858,61.6189,60.813,60.9111,684300.0
2011-03-25 09:40:00,86.92,87.12,86.85,87.01,278200.0,60.9181,61.0583,60.869,60.9812,278200.0
2011-03-25 09:50:00,87.01,87.11,86.94,86.95,227500.0,60.9812,61.0513,60.9321,60.9391,227500.0
2011-03-25 10:00:00,86.97,87.21,86.7,87.2,492300.0,60.9531,61.1213,60.7639,61.1143,492300.0
2011-03-25 10:10:00,87.2,87.33,86.75,86.83,493700.0,61.1143,61.2054,60.7989,60.855,493700.0
2011-03-25 10:20:00,86.83,87.2,86.8,87.01,233800.0,60.855,61.1143,60.834,60.9812,233800.0
2011-03-25 10:30:00,87.02,87.26,87.01,87.07,164500.0,60.9882,61.1564,60.9812,61.0232,164500.0
2011-03-25 10:40:00,87.09,87.24,87.02,87.17,198000.0,61.0372,61.1424,60.9882,61.0933,198000.0
2011-03-25 10:50:00,87.16,87.61,87.16,87.54,199600.0,61.0863,61.4017,61.0863,61.3526,199600.0
2011-03-25 11:00:00,87.57,87.7,87.48,87.63,212200.0,61.3736,61.4648,61.3106,61.4157,212200.0
2011-03-25 11:10:00,87.65,87.67,87.47,87.59,195500.0,61.4297,61.4437,61.3036,61.3877,195500.0
2011-03-25 11:20:00,87.6,87.62,87.35,87.4,95400.0,61.3947,61.4087,61.2195,61.2545,95400.0
2011-03-25 11:30:00,87.4,87.63,87.34,87.5,109500.0,61.2545,61.4157,61.2124,61.3246,109500.0
2011-03-25 11:40:00,87.51,87.63,87.38,87.55,155700.0,61.3316,61.4157,61.2405,61.3596,155700.0
2011-03-25 11:50:00,87.56,87.58,87.2,87.33,161800.0,61.3666,61.3807,61.1143,61.2054,161800.0
2011-03-25 12:00:00,87.34,87.34,87.09,87.26,187300.0,61.2124,61.2124,61.0372,61.1564,187300.0
2011-03-25 12:10:00,87.23,87.51,87.23,87.44,107300.0,61.1354,61.3316,61.1354,61.2825,107300.0
2011-03-25 12:20:00,87.44,87.46,87.22,87.25,135600.0,61.2825,61.2965,61.1283,61.1494,135600.0
2011-03-25 12:30:00,87.26,87.27,86.88,86.97,219700.0,61.1564,61.1634,60.8901,60.9531,219700.0
2011-03-25 12:40:00,86.96,86.96,86.77,86.87,101500.0,60.9461,60.9461,60.813,60.883,101500.0
2011-03-25 12:50:00,86.89,86.93,86.71,86.71,140900.0,60.8971,60.9251,60.7709,60.7709,140900.0
2011-03-25 13:00:00,86.72,86.76,86.51,86.75,183100.0,60.7779,60.806,60.6307,60.7989,183100.0
2011-03-25 13:10:00,86.74,86.74,86.46,86.46,166800.0,60.7919,60.7919,60.5957,60.5957,166800.0
2011-03-25 13:20:00,86.47,86.57,86.39,86.5,217100.0,60.6027,60.6728,60.5466,60.6237,217100.0
2011-03-25 13:30:00,86.52,86.55,86.44,86.52,141200.0,60.6377,60.6588,60.5817,60.6377,141200.0
2011-03-25 13:40:00,86.53,86.73,86.49,86.69,211100.0,60.6448,60.7849,60.6167,60.7569,211100.0
2011-03-25 13:50:00,86.71,86.74,86.38,86.44,256200.0,60.7709,60.7919,60.5396,60.5817,256200.0
2011-03-25 14:00:00,86.45,86.62,86.41,86.61,191000.0,60.5887,60.7078,60.5607,60.7008,191000.0
2011-03-25 14:10:00,86.62,86.74,86.61,86.64,303300.0,60.7078,60.7919,60.7008,60.7219,303300.0
2011-03-25 14:20:00,86.64,86.67,86.48,86.51,260500.0,60.7219,60.7429,60.6097,60.6307,260500.0
2011-03-25 14:30:00,86.51,86.63,86.4,86.54,230800.0,60.6307,60.7148,60.5536,60.6518,230800.0
2011-03-25 14:40:00,86.55,86.7,86.5,86.63,208700.0,60.6588,60.7639,60.6237,60.7148,208700.0
2011-03-25 14:50:00,86.63,86.89,86.62,86.69,379600.0,60.7148,60.8971,60.7078,60.7569,379600.0
2011-03-25 15:00:00,86.69,86.71,86.62,86.69,271500.0,60.7569,60.7709,60.7078,60.7569,271500.0
2011-03-25 15:10:00,86.7,86.93,86.65,86.88,261900.0,60.7639,60.9251,60.7289,60.8901,261900.0
2011-03-25 15:20:00,86.88,86.99,86.82,86.84,280900.0,60.8901,60.9671,60.848,60.862,280900.0
2011-03-25 15:30:00,86.84,86.94,86.64,86.8,407200.0,60.862,60.9321,60.7219,60.834,407200.0
2011-03-25 15:40:00,86.8,86.85,86.53,86.69,561300.0,60.834,60.869,60.6448,60.7569,561300.0
2011-03-25 15:50:00,86.71,87.03,86.61,86.9,869600.0,60.7709,60.9952,60.7008,60.9041,869600.0
2011-03-28 09:30:00,86.52,87.89,86.27,87.75,886300.0,60.6377,61.5979,60.4625,61.4998,886300.0
2011-03-28 09:40:00,87.71,89.16,87.46,88.81,694300.0,61.4718,62.488,61.2965,62.2427,694300.0
2011-03-28 09:50:00,88.86,89.29,88.67,88.73,432500.0,62.2777,62.5791,62.1446,62.1866,432500.0
2011-03-28 10:00:00,88.76,89.75,88.76,89.67,449200.0,62.2077,62.9015,62.2077,62.8454,449200.0
2011-03-28 10:10:00,89.68,90.24,89.67,90.03,747100.0,62.8524,63.2449,62.8454,63.0977,747100.0
2011-03-28 10:20:00,90.05,90.45,89.97,90.22,768500.0,63.1118,63.3921,63.0557,63.2309,768500.0
2011-03-28 10:30:00,90.21,90.5,90.07,90.47,448600.0,63.2239,63.4271,63.1258,63.4061,448600.0
2011-03-28 10:40:00,90.49,90.66,90.29,90.37,784200.0,63.4201,63.5393,63.28,63.336,784200.0
2011-03-28 10:50:00,90.38,90.53,90.25,90.31,642700.0,63.343,63.4482,63.2519,63.294,642700.0
2011-03-28 11:00:00,90.31,90.59,90.22,90.49,476800.0,63.294,63.4902,63.2309,63.4201,476800.0
2011-03-28 11:10:00,90.5,90.6,90.42,90.42,341500.0,63.4271,63.4972,63.3711,63.3711,341500.0
2011-03-28 11:20:00,90.43,90.81,90.4,90.7,499300.0,63.3781,63.6444,63.3571,63.5673,499300.0
2011-03-28 11:30:00,90.69,90.75,90.46,90.55,260100.0,63.5603,63.6024,63.3991,63.4622,260100.0
2011-03-28 11:40:00,90.54,90.68,90.42,90.57,283500.0,63.4552,63.5533,63.3711,63.4762,283500.0
2011-03-28 11:50:00,90.56,90.57,90.37,90.51,272800.0,63.4692,63.4762,63.336,63.4341,272800.0
2011-03-28 12:00:00,90.51,90.85,90.48,90.71,304000.0,63.4341,63.6724,63.4131,63.5743,304000.0
2011-03-28 12:10:00,90.71,90.78,90.52,90.54,166900.0,63.5743,63.6234,63.4412,63.4552,166900.0
2011-03-28 12:20:00,90.54,90.56,90.4,90.45,161800.0,63.4552,63.4692,63.3571,63.3921,161800.0
2011-03-28 12:30:00,90.45,90.55,90.41,90.51,259100.0,63.3921,63.4622,63.3641,63.4341,259100.0
2011-03-28 12:40:00,90.5,90.54,90.45,90.51,194900.0,63.4271,63.4552,63.3921,63.4341,194900.0
2011-03-28 12:50:00,90.51,90.84,90.48,90.74,269000.0,63.4341,63.6654,63.4131,63.5953,269000.0
2011-03-28 13:00:00,90.75,91.0,90.72,90.95,456200.0,63.6024,63.7776,63.5813,63.7425,456200.0
2011-03-28 13:10:00,90.95,91.08,90.9,90.95,193700.0,63.7425,63.8336,63.7075,63.7425,193700.0
2011-03-28 13:20:00,90.95,91.09,90.94,91.05,256100.0,63.7425,63.8406,63.7355,63.8126,256100.0
2011-03-28 13:30:00,91.05,91.07,90.87,91.03,184400.0,63.8126,63.8266,63.6865,63.7986,184400.0
2011-03-28 13:40:00,91.04,91.22,91.03,91.06,283500.0,63.8056,63.9318,63.7986,63.8196,283500.0
2011-03-28 13:50:00,91.06,91.21,90.91,90.95,189800.0,63.8196,63.9247,63.7145,63.7425,189800.0
2011-03-28 14:00:00,90.95,91.04,90.85,90.93,235300.0,63.7425,63.8056,63.6724,63.7285,235300.0
2011-03-28 14:10:00,90.93,91.06,90.92,90.99,178100.0,63.7285,63.8196,63.7215,63.7706,178100.0
2011-03-28 14:20:00,90.99,91.03,90.9,91.0,184600.0,63.7706,63.7986,63.7075,63.7776,184600.0
2011-03-28 14:30:00,91.0,91.13,90.96,91.07,226200.0,63.7776,63.8687,63.7495,63.8266,226200.0
2011-03-28 14:40:00,91.04,91.13,90.96,91.12,163700.0,63.8056,63.8687,63.7495,63.8617,163700.0
2011-03-28 14:50:00,91.12,91.21,91.03,91.21,213500.0,63.8617,63.9247,63.7986,63.9247,213500.0
2011-03-28 15:00:00,91.21,91.35,91.1,91.24,256600.0,63.9247,64.0229,63.8477,63.9458,256600.0
2011-03-28 15:10:00,91.23,91.27,91.13,91.13,217400.0,63.9388,63.9668,63.8687,63.8687,217400.0
2011-03-28 15:20:00,91.13,91.13,90.76,90.85,332100.0,63.8687,63.8687,63.6094,63.6724,332100.0
2011-03-28 15:30:00,90.84,91.15,90.84,91.1,306400.0,63.6654,63.8827,63.6654,63.8477,306400.0
2011-03-28 15:40:00,91.09,91.2,90.52,90.61,491100.0,63.8406,63.9177,63.4412,63.5042,491100.0
2011-03-28 15:50:00,90.59,90.78,90.41,90.45,792800.0,63.4902,63.6234,63.3641,63.3921,792800.0
2011-03-29 09:30:00,90.79,92.32,90.16,92.08,854100.0,63.6304,64.7027,63.1889,64.5345,854100.0
2011-03-29 09:40:00,92.1,92.7,91.61,92.63,875100.0,64.5485,64.969,64.2051,64.92,875100.0
2011-03-29 09:50:00,92.58,92.63,92.18,92.34,381100.0,64.8849,64.92,64.6046,64.7167,381100.0
2011-03-29 10:00:00,92.33,93.0,91.96,92.76,664800.0,64.7097,65.1793,64.4504,65.0111,664800.0
2011-03-29 10:10:00,92.77,93.3,92.74,93.3,704300.0,65.0181,65.3895,64.997,65.3895,704300.0
2011-03-29 10:20:00,93.31,93.66,92.95,93.55,528700.0,65.3965,65.6418,65.1442,65.5647,528700.0
2011-03-29 10:30:00,93.55,93.72,93.32,93.37,541400.0,65.5647,65.6839,65.4035,65.4386,541400.0
2011-03-29 10:40:00,93.38,93.93,93.28,93.7,385300.0,65.4456,65.8311,65.3755,65.6699,385300.0
2011-03-29 10:50:00,93.71,93.84,93.52,93.61,335800.0,65.6769,65.768,65.5437,65.6068,335800.0
2011-03-29 11:00:00,93.63,93.68,93.42,93.54,231900.0,65.6208,65.6559,65.4736,65.5577,231900.0
2011-03-29 11:10:00,93.53,93.53,93.19,93.42,294200.0,65.5507,65.5507,65.3124,65.4736,294200.0
2011-03-29 11:20:00,93.42,93.84,93.42,93.75,282300.0,65.4736,65.768,65.4736,65.7049,282300.0
2011-03-29 11:30:00,93.75,93.83,93.45,93.55,303000.0,65.7049,65.761,65.4947,65.5647,303000.0
2011-03-29 11:40:00,93.55,93.65,93.31,93.31,223700.0,65.5647,65.6348,65.3965,65.3965,223700.0
2011-03-29 11:50:00,93.31,93.53,93.31,93.48,164700.0,65.3965,65.5507,65.3965,65.5157,164700.0
2011-03-29 12:00:00,93.47,93.52,93.36,93.47,207000.0,65.5087,65.5437,65.4316,65.5087,207000.0
2011-03-29 12:10:00,93.47,93.63,93.43,93.55,120600.0,65.5087,65.6208,65.4806,65.5647,120600.0
2011-03-29 12:20:00,93.54,93.67,93.15,93.17,189300.0,65.5577,65.6488,65.2844,65.2984,189300.0
2011-03-29 12:30:00,93.18,93.26,93.12,93.16,192000.0,65.3054,65.3615,65.2634,65.2914,192000.0
2011-03-29 12:40:00,93.16,93.21,93.01,93.09,183900.0,65.2914,65.3265,65.1863,65.2423,183900.0
2011-03-29 12:50:00,93.08,93.53,93.04,93.51,228600.0,65.2353,65.5507,65.2073,65.5367,228600.0
2011-03-29 13:00:00,93.5,93.86,93.48,93.72,281100.0,65.5297,65.782,65.5157,65.6839,281100.0
2011-03-29 13:10:00,93.74,93.85,93.46,93.66,197800.0,65.6979,65.775,65.5017,65.6418,197800.0
2011-03-29 13:20:00,93.7,93.71,93.43,93.56,118000.0,65.6699,65.6769,65.4806,65.5717,118000.0
2011-03-29 13:30:00,93.55,93.82,93.54,93.71,116600.0,65.5647,65.754,65.5577,65.6769,116600.0
2011-03-29 13:40:00,93.72,93.84,93.71,93.84,78600.0,65.6839,65.768,65.6769,65.768,78600.0
2011-03-29 13:50:00,93.82,93.99,93.79,93.89,230100.0,65.754,65.8731,65.7329,65.803,230100.0
2011-03-29 14:00:00,93.9,93.99,93.87,93.93,309200.0,65.81,65.8731,65.789,65.8311,309200.0
2011-03-29 14:10:00,93.92,94.08,93.86,93.95,228700.0,65.8241,65.9362,65.782,65.8451,228700.0
2011-03-29 14:20:00,93.94,93.99,93.8,93.99,127900.0,65.8381,65.8731,65.74,65.8731,127900.0
2011-03-29 14:30:00,93.98,94.03,93.87,93.88,224100.0,65.8661,65.9011,65.789,65.796,224100.0
2011-03-29 14:40:00,93.88,94.0,93.88,93.95,103800.0,65.796,65.8801,65.796,65.8451,103800.0
2011-03-29 14:50:00,93.96,94.24,93.93,94.23,255200.0,65.8521,66.0483,65.8311,66.0413,255200.0
2011-03-29 15:00:00,94.24,94.39,94.09,94.25,367900.0,66.0483,66.1535,65.9432,66.0553,367900.0
2011-03-29 15:10:00,94.25,94.5,94.2,94.37,333000.0,66.0553,66.2305,66.0203,66.1394,333000.0
2011-03-29 15:20:00,94.37,94.62,94.34,94.57,333500.0,66.1394,66.3147,66.1184,66.2796,333500.0
2011-03-29 15:30:00,94.57,94.68,94.51,94.67,396200.0,66.2796,66.3567,66.2376,66.3497,396200.0
2011-03-29 15:40:00,94.67,94.69,94.34,94.42,484900.0,66.3497,66.3637,66.1184,66.1745,484900.0
2011-03-29 15:50:00,94.43,94.5,94.21,94.37,600800.0,66.1815,66.2305,66.0273,66.1394,600800.0
2011-03-30 09:30:00,94.83,94.83,93.06,93.22,757200.0,66.4618,66.4618,65.2213,65.3335,757200.0
2011-03-30 09:40:00,93.21,93.65,93.02,93.1,374400.0,65.3265,65.6348,65.1933,65.2494,374400.0
2011-03-30 09:50:00,93.1,93.6,92.92,93.51,343200.0,65.2494,65.5998,65.1232,65.5367,343200.0
2011-03-30 10:00:00,93.52,93.56,92.92,92.94,363800.0,65.5437,65.5717,65.1232,65.1372,363800.0
2011-03-30 10:10:00,92.95,93.24,92.75,93.2,233000.0,65.1442,65.3475,65.0041,65.3194,233000.0
2011-03-30 10:20:00,93.2,93.34,92.99,93.04,297200.0,65.3194,65.4176,65.1723,65.2073,297200.0
2011-03-30 10:30:00,93.01,93.05,92.52,92.67,367500.0,65.1863,65.2143,64.8429,64.948,367500.0
2011-03-30 10:40:00,92.67,93.07,92.54,93.04,376400.0,64.948,65.2283,64.8569,65.2073,376400.0
2011-03-30 10:50:00,93.03,93.4,93.0,93.37,237200.0,65.2003,65.4596,65.1793,65.4386,237200.0
2011-03-30 11:00:00,93.38,93.55,93.16,93.22,305400.0,65.4456,65.5647,65.2914,65.3335,305400.0
2011-03-30 11:10:00,93.23,93.34,93.08,93.14,181100.0,65.3405,65.4176,65.2353,65.2774,181100.0
2011-03-30 11:20:00,93.14,93.52,93.1,93.52,208400.0,65.2774,65.5437,65.2494,65.5437,208400.0
2011-03-30 11:30:00,93.52,93.66,93.38,93.59,142400.0,65.5437,65.6418,65.4456,65.5928,142400.0
2011-03-30 11:40:00,93.61,93.75,93.48,93.52,161300.0,65.6068,65.7049,65.5157,65.5437,161300.0
2011-03-30 11:50:00,93.54,93.65,93.45,93.63,86200.0,65.5577,65.6348,65.4947,65.6208,86200.0
2011-03-30 12:00:00,93.63,93.71,93.51,93.52,117400.0,65.6208,65.6769,65.5367,65.5437,117400.0
2011-03-30 12:10:00,93.53,93.88,93.53,93.83,138500.0,65.5507,65.796,65.5507,65.761,138500.0
2011-03-30 12:20:00,93.84,93.85,93.57,93.57,131600.0,65.768,65.775,65.5788,65.5788,131600.0
2011-03-30 12:30:00,93.58,93.78,93.55,93.7,79400.0,65.5858,65.7259,65.5647,65.6699,79400.0
2011-03-30 12:40:00,93.69,93.74,93.61,93.67,55600.0,65.6629,65.6979,65.6068,65.6488,55600.0
2011-03-30 12:50:00,93.65,93.75,93.53,93.68,81800.0,65.6348,65.7049,65.5507,65.6559,81800.0
2011-03-30 13:00:00,93.68,93.93,93.67,93.84,112700.0,65.6559,65.8311,65.6488,65.768,112700.0
2011-03-30 13:10:00,93.84,93.86,93.73,93.74,51900.0,65.768,65.782,65.6909,65.6979,51900.0
2011-03-30 13:20:00,93.75,93.87,93.73,93.8,87100.0,65.7049,65.789,65.6909,65.74,87100.0
2011-03-30 13:30:00,93.81,93.81,93.66,93.71,112200.0,65.747,65.747,65.6418,65.6769,112200.0
2011-03-30 13:40:00,93.72,93.8,93.7,93.74,73800.0,65.6839,65.74,65.6699,65.6979,73800.0
2011-03-30 13:50:00,93.73,93.86,93.67,93.82,79900.0,65.6909,65.782,65.6488,65.754,79900.0
2011-03-30 14:00:00,93.82,93.87,93.75,93.81,122500.0,65.754,65.789,65.7049,65.747,122500.0
2011-03-30 14:10:00,93.81,93.81,93.57,93.59,89800.0,65.747,65.747,65.5788,65.5928,89800.0
2011-03-30 14:20:00,93.56,93.76,93.55,93.74,89100.0,65.5717,65.7119,65.5647,65.6979,89100.0
2011-03-30 14:30:00,93.75,93.81,93.65,93.72,100300.0,65.7049,65.747,65.6348,65.6839,100300.0
2011-03-30 14:40:00,93.73,93.76,93.39,93.41,135000.0,65.6909,65.7119,65.4526,65.4666,135000.0
2011-03-30 14:50:00,93.4,93.4,93.27,93.33,127700.0,65.4596,65.4596,65.3685,65.4106,127700.0
2011-03-30 15:00:00,93.32,93.43,93.18,93.18,168300.0,65.4035,65.4806,65.3054,65.3054,168300.0
2011-03-30 15:10:00,93.18,93.46,93.15,93.45,195700.0,65.3054,65.5017,65.2844,65.4947,195700.0
2011-03-30 15:20:00,93.45,93.52,93.36,93.43,160300.0,65.4947,65.5437,65.4316,65.4806,160300.0
2011-03-30 15:30:00,93.43,93.7,93.39,93.7,197300.0,65.4806,65.6699,65.4526,65.6699,197300.0
2011-03-30 15:40:00,93.69,93.77,93.51,93.56,285500.0,65.6629,65.7189,65.5367,65.5717,285500.0
2011-03-30 15:50:00,93.55,93.79,93.55,93.67,445100.0,65.5647,65.7329,65.5647,65.6488,445100.0
2011-03-31 09:30:00,94.26,94.97,94.1,94.9,378200.0,66.0623,66.56,65.9502,66.5109,378200.0
2011-03-31 09:40:00,94.91,95.0,94.8,94.96,419900.0,66.5179,66.581,66.4408,66.5529,419900.0
2011-03-31 09:50:00,94.96,95.0,94.82,94.99,261100.0,66.5529,66.581,66.4548,66.574,261100.0
2011-03-31 10:00:00,94.99,95.29,94.31,94.55,794100.0,66.574,66.7842,66.0974,66.2656,794100.0
2011-03-31 10:10:00,94.53,94.67,94.22,94.4,134400.0,66.2516,66.3497,66.0343,66.1605,134400.0
2011-03-31 10:20:00,94.4,94.74,94.3,94.58,103000.0,66.1605,66.3988,66.0904,66.2866,103000.0
2011-03-31 10:30:00,94.58,94.62,94.34,94.42,196100.0,66.2866,66.3147,66.1184,66.1745,196100.0
2011-03-31 10:40:00,94.42,94.51,94.14,94.28,153600.0,66.1745,66.2376,65.9782,66.0764,153600.0
2011-03-31 10:50:00,94.28,94.57,94.19,94.48,116800.0,66.0764,66.2796,66.0133,66.2165,116800.0
2011-03-31 11:00:00,94.47,94.54,93.96,93.97,138400.0,66.2095,66.2586,65.8521,65.8591,138400.0
2011-03-31 11:10:00,93.97,94.12,93.94,93.98,95600.0,65.8591,65.9642,65.8381,65.8661,95600.0
2011-03-31 11:20:00,93.98,94.1,93.77,93.9,107000.0,65.8661,65.9502,65.7189,65.81,107000.0
2011-03-31 11:30:00,93.93,94.02,93.67,93.93,124700.0,65.8311,65.8941,65.6488,65.8311,124700.0
2011-03-31 11:40:00,93.92,94.09,93.86,94.0,65900.0,65.8241,65.9432,65.782,65.8801,65900.0
2011-03-31 11:50:00,94.0,94.18,93.88,93.95,85800.0,65.8801,66.0063,65.796,65.8451,85800.0
2011-03-31 12:00:00,93.94,94.17,93.89,94.12,68300.0,65.8381,65.9993,65.803,65.9642,68300.0
2011-03-31 12:10:00,94.14,94.21,94.07,94.15,65100.0,65.9782,66.0273,65.9292,65.9853,65100.0
2011-03-31 12:20:00,94.16,94.42,94.15,94.35,108400.0,65.9923,66.1745,65.9853,66.1254,108400.0
2011-03-31 12:30:00,94.37,94.42,94.22,94.24,62100.0,66.1394,66.1745,66.0343,66.0483,62100.0
2011-03-31 12:40:00,94.24,94.48,94.17,94.34,91700.0,66.0483,66.2165,65.9993,66.1184,91700.0
2011-03-31 12:50:00,94.34,94.56,94.34,94.48,74400.0,66.1184,66.2726,66.1184,66.2165,74400.0
2011-03-31 13:00:00,94.45,94.47,94.26,94.35,42000.0,66.1955,66.2095,66.0623,66.1254,42000.0
2011-03-31 13:10:00,94.35,94.35,94.14,94.17,49100.0,66.1254,66.1254,65.9782,65.9993,49100.0
2011-03-31 13:20:00,94.15,94.27,94.1,94.2,66300.0,65.9853,66.0694,65.9502,66.0203,66300.0
2011-03-31 13:30:00,94.21,94.27,94.12,94.12,79400.0,66.0273,66.0694,65.9642,65.9642,79400.0
2011-03-31 13:40:00,94.13,94.16,94.0,94.03,86900.0,65.9712,65.9923,65.8801,65.9011,86900.0
2011-03-31 13:50:00,94.02,94.15,94.01,94.05,68000.0,65.8941,65.9853,65.8871,65.9152,68000.0
2011-03-31 14:00:00,94.05,94.19,94.04,94.16,94500.0,65.9152,66.0133,65.9082,65.9923,94500.0
2011-03-31 14:10:00,94.17,94.18,93.92,93.99,141600.0,65.9993,66.0063,65.8241,65.8731,141600.0
2011-03-31 14:20:00,93.98,94.03,93.77,93.81,110600.0,65.8661,65.9011,65.7189,65.747,110600.0
2011-03-31 14:30:00,93.82,93.92,93.76,93.9,80900.0,65.754,65.8241,65.7119,65.81,80900.0
2011-03-31 14:40:00,93.9,94.12,93.89,94.04,156300.0,65.81,65.9642,65.803,65.9082,156300.0
2011-03-31 14:50:00,94.05,94.11,93.97,94.1,144400.0,65.9152,65.9572,65.8591,65.9502,144400.0
2011-03-31 15:00:00,94.1,94.13,94.01,94.03,114600.0,65.9502,65.9712,65.8871,65.9011,114600.0
2011-03-31 15:10:00,94.03,94.03,93.9,93.96,127400.0,65.9011,65.9011,65.81,65.8521,127400.0
2011-03-31 15:20:00,93.96,94.0,93.78,93.81,137700.0,65.8521,65.8801,65.7259,65.747,137700.0
2011-03-31 15:30:00,93.82,93.84,93.47,93.5,227400.0,65.754,65.768,65.5087,65.5297,227400.0
2011-03-31 15:40:00,93.51,93.63,93.28,93.34,502000.0,65.5367,65.6208,65.3755,65.4176,502000.0
2011-03-31 15:50:00,93.34,93.45,93.15,93.25,604400.0,65.4176,65.4947,65.2844,65.3545,604400.0
2011-04-01 09:30:00,94.1,94.6,94.03,94.59,475400.0,65.9502,66.3006,65.9011,66.2936,475400.0
2011-04-01 09:40:00,94.6,94.76,94.0,94.07,297000.0,66.3006,66.4128,65.8801,65.9292,297000.0
2011-04-01 09:50:00,94.04,94.79,93.86,94.74,233200.0,65.9082,66.4338,65.782,66.3988,233200.0
2011-04-01 10:00:00,94.74,94.97,94.6,94.9,173700.0,66.3988,66.56,66.3006,66.5109,173700.0
2011-04-01 10:10:00,94.91,95.0,94.74,94.88,131400.0,66.5179,66.581,66.3988,66.4969,131400.0
2011-04-01 10:20:00,94.88,94.98,94.75,94.84,139000.0,66.4969,66.567,66.4058,66.4688,139000.0
2011-04-01 10:30:00,94.84,94.98,94.61,94.67,89300.0,66.4688,66.567,66.3076,66.3497,89300.0
2011-04-01 10:40:00,94.65,94.65,93.94,94.28,247300.0,66.3357,66.3357,65.8381,66.0764,247300.0
2011-04-01 10:50:00,94.28,94.66,94.27,94.52,118100.0,66.0764,66.3427,66.0694,66.2446,118100.0
2011-04-01 11:00:00,94.52,94.74,94.49,94.63,119400.0,66.2446,66.3988,66.2235,66.3217,119400.0
2011-04-01 11:10:00,94.65,94.73,94.52,94.72,101900.0,66.3357,66.3917,66.2446,66.3847,101900.0
2011-04-01 11:20:00,94.73,94.9,94.7,94.79,123700.0,66.3917,66.5109,66.3707,66.4338,123700.0
2011-04-01 11:30:00,94.79,94.87,94.61,94.65,109500.0,66.4338,66.4899,66.3076,66.3357,109500.0
2011-04-01 11:40:00,94.65,94.73,94.49,94.64,135500.0,66.3357,66.3917,66.2235,66.3287,135500.0
2011-04-01 11:50:00,94.64,94.82,94.57,94.8,151200.0,66.3287,66.4548,66.2796,66.4408,151200.0
2011-04-01 12:00:00,94.8,94.82,94.66,94.68,67400.0,66.4408,66.4548,66.3427,66.3567,67400.0
2011-04-01 12:10:00,94.68,94.68,94.25,94.27,123500.0,66.3567,66.3567,66.0553,66.0694,123500.0
2011-04-01 12:20:00,94.29,94.4,94.19,94.21,118600.0,66.0834,66.1605,66.0133,66.0273,118600.0
2011-04-01 12:30:00,94.2,94.34,94.1,94.18,77600.0,66.0203,66.1184,65.9502,66.0063,77600.0
2011-04-01 12:40:00,94.16,94.23,94.05,94.15,63200.0,65.9923,66.0413,65.9152,65.9853,63200.0
2011-04-01 12:50:00,94.12,94.48,94.09,94.18,108800.0,65.9642,66.2165,65.9432,66.0063,108800.0
2011-04-01 13:00:00,94.17,94.19,93.9,94.08,98100.0,65.9993,66.0133,65.81,65.9362,98100.0
2011-04-01 13:10:00,94.09,94.13,93.85,93.86,84100.0,65.9432,65.9712,65.775,65.782,84100.0
2011-04-01 13:20:00,93.87,94.05,93.87,93.95,73900.0,65.789,65.9152,65.789,65.8451,73900.0
2011-04-01 13:30:00,93.96,94.18,93.95,94.18,45900.0,65.8521,66.0063,65.8451,66.0063,45900.0
2011-04-01 13:40:00,94.18,94.2,94.01,94.13,53500.0,66.0063,66.0203,65.8871,65.9712,53500.0
2011-04-01 13:50:00,94.13,94.19,94.05,94.15,39500.0,65.9712,66.0133,65.9152,65.9853,39500.0
2011-04-01 14:00:00,94.15,94.34,94.15,94.33,66800.0,65.9853,66.1184,65.9853,66.1114,66800.0
2011-04-01 14:10:00,94.34,94.4,94.19,94.19,48300.0,66.1184,66.1605,66.0133,66.0133,48300.0
2011-04-01 14:20:00,94.2,94.28,94.13,94.21,59400.0,66.0203,66.0764,65.9712,66.0273,59400.0
2011-04-01 14:30:00,94.21,94.28,94.06,94.06,65400.0,66.0273,66.0764,65.9222,65.9222,65400.0
2011-04-01 14:40:00,94.05,94.05,93.65,93.68,171500.0,65.9152,65.9152,65.6348,65.6559,171500.0
2011-04-01 14:50:00,93.68,93.81,93.51,93.56,178000.0,65.6559,65.747,65.5367,65.5717,178000.0
2011-04-01 15:00:00,93.52,93.61,93.22,93.59,199500.0,65.5437,65.6068,65.3335,65.5928,199500.0
2011-04-01 15:10:00,93.6,93.64,93.27,93.39,158600.0,65.5998,65.6278,65.3685,65.4526,158600.0
2011-04-01 15:20:00,93.4,93.61,93.38,93.54,101000.0,65.4596,65.6068,65.4456,65.5577,101000.0
2011-04-01 15:30:00,93.54,93.76,93.53,93.74,116700.0,65.5577,65.7119,65.5507,65.6979,116700.0
2011-04-01 15:40:00,93.74,93.99,93.62,93.85,262300.0,65.6979,65.8731,65.6138,65.775,262300.0
2011-04-01 15:50:00,93.85,93.92,93.62,93.65,409800.0,65.775,65.8241,65.6138,65.6348,409800.0
2011-04-04 09:30:00,94.33,94.64,94.0,94.45,271900.0,66.1114,66.3287,65.8801,66.1955,271900.0
2011-04-04 09:40:00,94.47,94.53,94.24,94.47,142300.0,66.2095,66.2516,66.0483,66.2095,142300.0
2011-04-04 09:50:00,94.5,94.56,94.21,94.42,209800.0,66.2305,66.2726,66.0273,66.1745,209800.0
2011-04-04 10:00:00,94.42,94.54,94.17,94.36,184100.0,66.1745,66.2586,65.9993,66.1324,184100.0
2011-04-04 10:10:00,94.35,94.49,94.08,94.46,101800.0,66.1254,66.2235,65.9362,66.2025,101800.0
2011-04-04 10:20:00,94.45,94.86,94.42,94.54,296700.0,66.1955,66.4829,66.1745,66.2586,296700.0
2011-04-04 10:30:00,94.51,94.61,94.38,94.5,144300.0,66.2376,66.3076,66.1464,66.2305,144300.0
2011-04-04 10:40:00,94.5,94.52,93.89,94.18,191400.0,66.2305,66.2446,65.803,66.0063,191400.0
2011-04-04 10:50:00,94.18,94.47,94.12,94.33,120700.0,66.0063,66.2095,65.9642,66.1114,120700.0
2011-04-04 11:00:00,94.31,94.35,93.93,94.07,121300.0,66.0974,66.1254,65.8311,65.9292,121300.0
2011-04-04 11:10:00,94.06,94.31,93.95,94.02,94000.0,65.9222,66.0974,65.8451,65.8941,94000.0
2011-04-04 11:20:00,94.02,94.1,93.92,94.04,112300.0,65.8941,65.9502,65.8241,65.9082,112300.0
2011-04-04 11:30:00,94.04,94.05,93.95,93.96,156300.0,65.9082,65.9152,65.8451,65.8521,156300.0
2011-04-04 11:40:00,93.96,94.07,93.83,93.98,98300.0,65.8521,65.9292,65.761,65.8661,98300.0
2011-04-04 11:50:00,93.97,94.1,93.86,94.07,93500.0,65.8591,65.9502,65.782,65.9292,93500.0
2011-04-04 12:00:00,94.07,94.11,93.74,93.74,124400.0,65.9292,65.9572,65.6979,65.6979,124400.0
2011-04-04 12:10:00,93.73,93.94,93.73,93.78,81800.0,65.6909,65.8381,65.6909,65.7259,81800.0
2011-04-04 12:20:00,93.79,94.0,93.79,93.83,53600.0,65.7329,65.8801,65.7329,65.761,53600.0
2011-04-04 12:30:00,93.84,93.92,93.76,93.87,77200.0,65.768,65.8241,65.7119,65.789,77200.0
2011-04-04 12:40:00,93.87,93.91,93.64,93.75,46800.0,65.789,65.817,65.6278,65.7049,46800.0
2011-04-04 12:50:00,93.76,93.81,93.61,93.7,87900.0,65.7119,65.747,65.6068,65.6699,87900.0
2011-04-04 13:00:00,93.71,93.82,93.63,93.77,76100.0,65.6769,65.754,65.6208,65.7189,76100.0
2011-04-04 13:10:00,93.77,93.85,93.66,93.67,73800.0,65.7189,65.775,65.6418,65.6488,73800.0
2011-04-04 13:20:00,93.67,93.72,93.55,93.64,129700.0,65.6488,65.6839,65.5647,65.6278,129700.0
2011-04-04 13:30:00,93.64,93.64,93.32,93.39,119000.0,65.6278,65.6278,65.4035,65.4526,119000.0
2011-04-04 13:40:00,93.38,93.51,93.33,93.36,73500.0,65.4456,65.5367,65.4106,65.4316,73500.0
2011-04-04 13:50:00,93.36,93.36,93.11,93.26,110300.0,65.4316,65.4316,65.2564,65.3615,110300.0
2011-04-04 14:00:00,93.26,93.49,93.14,93.45,165000.0,65.3615,65.5227,65.2774,65.4947,165000.0
2011-04-04 14:10:00,93.45,93.5,93.29,93.3,128200.0,65.4947,65.5297,65.3825,65.3895,128200.0
2011-04-04 14:20:00,93.3,93.46,93.3,93.34,138300.0,65.3895,65.5017,65.3895,65.4176,138300.0
2011-04-04 14:30:00,93.35,93.59,93.34,93.5,158600.0,65.4246,65.5928,65.4176,65.5297,158600.0
2011-04-04 14:40:00,93.5,93.5,93.2,93.2,152000.0,65.5297,65.5297,65.3194,65.3194,152000.0
2011-04-04 14:50:00,93.21,93.24,93.11,93.15,146300.0,65.3265,65.3475,65.2564,65.2844,146300.0
2011-04-04 15:00:00,93.15,93.15,93.0,93.01,176600.0,65.2844,65.2844,65.1793,65.1863,176600.0
2011-04-04 15:10:00,93.01,93.16,92.98,93.0,183700.0,65.1863,65.2914,65.1653,65.1793,183700.0
2011-04-04 15:20:00,93.01,93.15,92.97,93.03,218200.0,65.1863,65.2844,65.1582,65.2003,218200.0
2011-04-04 15:30:00,93.02,93.02,92.83,92.86,264500.0,65.1933,65.1933,65.0601,65.0812,264500.0
2011-04-04 15:40:00,92.86,92.95,92.79,92.87,291100.0,65.0812,65.1442,65.0321,65.0882,291100.0
2011-04-04 15:50:00,92.87,92.9,92.64,92.74,622700.0,65.0882,65.1092,64.927,64.997,622700.0
2011-04-05 09:30:00,92.59,93.85,92.39,93.41,502000.0,64.8919,65.775,64.7518,65.4666,502000.0
2011-04-05 09:40:00,93.41,94.1,93.41,94.01,277100.0,65.4666,65.9502,65.4666,65.8871,277100.0
2011-04-05 09:50:00,94.0,94.18,93.72,93.87,283300.0,65.8801,66.0063,65.6839,65.789,283300.0
2011-04-05 10:00:00,93.86,93.86,93.46,93.46,344000.0,65.782,65.782,65.5017,65.5017,344000.0
2011-04-05 10:10:00,93.46,93.67,93.17,93.25,212600.0,65.5017,65.6488,65.2984,65.3545,212600.0
2011-04-05 10:20:00,93.26,93.45,93.14,93.23,153600.0,65.3615,65.4947,65.2774,65.3405,153600.0
2011-04-05 10:30:00,93.24,93.55,93.2,93.48,123000.0,65.3475,65.5647,65.3194,65.5157,123000.0
2011-04-05 10:40:00,93.48,93.63,93.4,93.44,182700.0,65.5157,65.6208,65.4596,65.4876,182700.0
2011-04-05 10:50:00,93.44,93.58,93.12,93.15,194000.0,65.4876,65.5858,65.2634,65.2844,194000.0
2011-04-05 11:00:00,93.16,93.44,93.16,93.34,118000.0,65.2914,65.4876,65.2914,65.4176,118000.0
2011-04-05 11:10:00,93.35,93.52,93.2,93.51,139600.0,65.4246,65.5437,65.3194,65.5367,139600.0
2011-04-05 11:20:00,93.49,93.56,93.11,93.17,286900.0,65.5227,65.5717,65.2564,65.2984,286900.0
2011-04-05 11:30:00,93.17,93.22,92.8,93.18,235400.0,65.2984,65.3335,65.0391,65.3054,235400.0
2011-04-05 11:40:00,93.19,93.49,93.19,93.4,140700.0,65.3124,65.5227,65.3124,65.4596,140700.0
2011-04-05 11:50:00,93.41,93.63,93.29,93.49,114600.0,65.4666,65.6208,65.3825,65.5227,114600.0
2011-04-05 12:00:00,93.48,93.52,93.14,93.28,129800.0,65.5157,65.5437,65.2774,65.3755,129800.0
2011-04-05 12:10:00,93.27,93.27,92.81,92.88,155900.0,65.3685,65.3685,65.0461,65.0952,155900.0
2011-04-05 12:20:00,92.9,92.92,92.81,92.89,58900.0,65.1092,65.1232,65.0461,65.1022,58900.0
2011-04-05 12:30:00,92.92,92.94,92.54,92.57,198600.0,65.1232,65.1372,64.8569,64.8779,198600.0
2011-04-05 12:40:00,92.58,92.91,92.56,92.91,96400.0,64.8849,65.1162,64.8709,65.1162,96400.0
2011-04-05 12:50:00,92.92,93.0,92.8,92.91,83500.0,65.1232,65.1793,65.0391,65.1162,83500.0
2011-04-05 13:00:00,92.92,93.14,92.86,93.01,127900.0,65.1232,65.2774,65.0812,65.1863,127900.0
2011-04-05 13:10:00,93.01,93.27,93.0,93.12,97500.0,65.1863,65.3685,65.1793,65.2634,97500.0
2011-04-05 13:20:00,93.12,93.15,92.92,93.01,47100.0,65.2634,65.2844,65.1232,65.1863,47100.0
2011-04-05 13:30:00,93.01,93.11,92.98,93.03,65500.0,65.1863,65.2564,65.1653,65.2003,65500.0
2011-04-05 13:40:00,93.02,93.11,93.01,93.02,72500.0,65.1933,65.2564,65.1863,65.1933,72500.0
2011-04-05 13:50:00,93.03,93.21,93.03,93.06,68800.0,65.2003,65.3265,65.2003,65.2213,68800.0
2011-04-05 14:00:00,93.06,93.13,92.9,93.04,108300.0,65.2213,65.2704,65.1092,65.2073,108300.0
2011-04-05 14:10:00,93.03,93.2,92.98,93.19,111700.0,65.2003,65.3194,65.1653,65.3124,111700.0
2011-04-05 14:20:00,93.2,93.42,93.19,93.3,101600.0,65.3194,65.4736,65.3124,65.3895,101600.0
2011-04-05 14:30:00,93.3,93.43,93.06,93.06,114800.0,65.3895,65.4806,65.2213,65.2213,114800.0
2011-04-05 14:40:00,93.06,93.12,92.92,93.03,107700.0,65.2213,65.2634,65.1232,65.2003,107700.0
2011-04-05 14:50:00,93.03,93.09,92.88,93.03,130700.0,65.2003,65.2423,65.0952,65.2003,130700.0
2011-04-05 15:00:00,93.05,93.15,92.93,92.96,159500.0,65.2143,65.2844,65.1302,65.1512,159500.0
2011-04-05 15:10:00,92.96,93.07,92.85,93.01,173400.0,65.1512,65.2283,65.0741,65.1863,173400.0
2011-04-05 15:20:00,93.01,93.1,93.0,93.06,138000.0,65.1863,65.2494,65.1793,65.2213,138000.0
2011-04-05 15:30:00,93.05,93.08,92.91,92.98,235700.0,65.2143,65.2353,65.1162,65.1653,235700.0
2011-04-05 15:40:00,92.98,93.05,92.93,93.03,237900.0,65.1653,65.2143,65.1302,65.2003,237900.0
2011-04-05 15:50:00,93.02,93.02,92.75,92.87,419600.0,65.1933,65.1933,65.0041,65.0882,419600.0
2011-04-06 09:30:00,93.61,93.9,93.12,93.41,303600.0,65.6068,65.81,65.2634,65.4666,303600.0
2011-04-06 09:40:00,93.43,93.79,93.17,93.28,143200.0,65.4806,65.7329,65.2984,65.3755,143200.0
2011-04-06 09:50:00,93.26,93.57,93.11,93.5,96300.0,65.3615,65.5788,65.2564,65.5297,96300.0
2011-04-06 10:00:00,93.52,93.65,93.4,93.42,93000.0,65.5437,65.6348,65.4596,65.4736,93000.0
2011-04-06 10:10:00,93.41,93.54,93.16,93.27,155200.0,65.4666,65.5577,65.2914,65.3685,155200.0
2011-04-06 10:20:00,93.25,93.33,92.88,93.11,148300.0,65.3545,65.4106,65.0952,65.2564,148300.0
2011-04-06 10:30:00,93.11,93.15,92.5,92.55,276200.0,65.2564,65.2844,64.8288,64.8639,276200.0
2011-04-06 10:40:00,92.53,92.92,92.5,92.57,207000.0,64.8499,65.1232,64.8288,64.8779,207000.0
2011-04-06 10:50:00,92.57,92.63,92.36,92.36,191900.0,64.8779,64.92,64.7307,64.7307,191900.0
2011-04-06 11:00:00,92.35,92.38,92.0,92.0,230200.0,64.7237,64.7447,64.4784,64.4784,230200.0
2011-04-06 11:10:00,92.0,92.23,91.83,91.95,202600.0,64.4784,64.6396,64.3593,64.4434,202600.0
2011-04-06 11:20:00,91.95,92.15,91.88,92.08,176700.0,64.4434,64.5835,64.3943,64.5345,176700.0
2011-04-06 11:30:00,92.07,92.27,91.78,91.91,132300.0,64.5275,64.6676,64.3242,64.4153,132300.0
2011-04-06 11:40:00,91.92,91.93,91.69,91.88,97900.0,64.4224,64.4294,64.2612,64.3943,97900.0
2011-04-06 11:50:00,91.87,91.98,91.69,91.69,89000.0,64.3873,64.4644,64.2612,64.2612,89000.0
2011-04-06 12:00:00,91.69,91.71,91.51,91.6,134100.0,64.2612,64.2752,64.135,64.1981,134100.0
2011-04-06 12:10:00,91.59,91.75,91.5,91.58,108300.0,64.1911,64.3032,64.128,64.1841,108300.0
2011-04-06 12:20:00,91.56,91.61,91.34,91.39,190000.0,64.17,64.2051,64.0159,64.0509,190000.0
2011-04-06 12:30:00,91.41,91.73,91.37,91.62,164600.0,64.0649,64.2892,64.0369,64.2121,164600.0
2011-04-06 12:40:00,91.62,91.68,91.42,91.48,106000.0,64.2121,64.2541,64.0719,64.114,106000.0
2011-04-06 12:50:00,91.47,91.47,90.89,91.0,258500.0,64.107,64.107,63.7005,63.7776,258500.0
2011-04-06 13:00:00,90.99,91.03,90.93,90.94,189400.0,63.7706,63.7986,63.7285,63.7355,189400.0
2011-04-06 13:10:00,90.96,91.38,90.96,91.32,139900.0,63.7495,64.0439,63.7495,64.0018,139900.0
2011-04-06 13:20:00,91.32,91.54,91.32,91.51,106600.0,64.0018,64.156,64.0018,64.135,106600.0
2011-04-06 13:30:00,91.51,91.57,91.4,91.46,111000.0,64.135,64.1771,64.0579,64.1,111000.0
2011-04-06 13:40:00,91.47,91.58,91.3,91.49,103800.0,64.107,64.1841,63.9878,64.121,103800.0
2011-04-06 13:50:00,91.5,91.58,91.47,91.55,87400.0,64.128,64.1841,64.107,64.163,87400.0
2011-04-06 14:00:00,91.55,91.68,91.54,91.67,134600.0,64.163,64.2541,64.156,64.2471,134600.0
2011-04-06 14:10:00,91.68,91.77,91.58,91.76,148800.0,64.2541,64.3172,64.1841,64.3102,148800.0
2011-04-06 14:20:00,91.77,91.81,91.63,91.67,218100.0,64.3172,64.3453,64.2191,64.2471,218100.0
2011-04-06 14:30:00,91.66,91.95,91.65,91.94,134100.0,64.2401,64.4434,64.2331,64.4364,134100.0
2011-04-06 14:40:00,91.94,92.1,91.89,91.99,98400.0,64.4364,64.5485,64.4013,64.4714,98400.0
2011-04-06 14:50:00,92.0,92.06,91.82,91.86,111700.0,64.4784,64.5205,64.3523,64.3803,111700.0
2011-04-06 15:00:00,91.86,91.94,91.78,91.8,83700.0,64.3803,64.4364,64.3242,64.3382,83700.0
2011-04-06 15:10:00,91.81,91.92,91.75,91.8,109200.0,64.3453,64.4224,64.3032,64.3382,109200.0
2011-04-06 15:20:00,91.8,91.86,91.66,91.73,131500.0,64.3382,64.3803,64.2401,64.2892,131500.0
2011-04-06 15:30:00,91.73,91.77,91.66,91.7,159700.0,64.2892,64.3172,64.2401,64.2682,159700.0
2011-04-06 15:40:00,91.7,91.83,91.62,91.82,225500.0,64.2682,64.3593,64.2121,64.3523,225500.0
2011-04-06 15:50:00,91.84,92.08,91.83,91.94,579200.0,64.3663,64.5345,64.3593,64.4364,579200.0
2011-04-07 09:30:00,92.14,92.18,91.44,91.99,348900.0,64.5765,64.6046,64.0859,64.4714,348900.0
2011-04-07 09:40:00,92.04,92.31,91.46,92.11,217500.0,64.5065,64.6957,64.1,64.5555,217500.0
2011-04-07 09:50:00,92.13,92.23,91.94,92.02,112300.0,64.5695,64.6396,64.4364,64.4924,112300.0
2011-04-07 10:00:00,92.04,92.11,91.7,91.86,158100.0,64.5065,64.5555,64.2682,64.3803,158100.0
2011-04-07 10:10:00,91.86,92.07,91.7,91.87,139800.0,64.3803,64.5275,64.2682,64.3873,139800.0
2011-04-07 10:20:00,91.89,92.4,91.87,92.0,141700.0,64.4013,64.7588,64.3873,64.4784,141700.0
2011-04-07 10:30:00,91.99,92.04,91.0,91.28,294000.0,64.4714,64.5065,63.7776,63.9738,294000.0
2011-04-07 10:40:00,91.28,91.34,90.78,91.14,485100.0,63.9738,64.0159,63.6234,63.8757,485100.0
2011-04-07 10:50:00,91.13,91.48,90.85,91.26,218100.0,63.8687,64.114,63.6724,63.9598,218100.0
2011-04-07 11:00:00,91.28,91.47,90.98,91.42,196400.0,63.9738,64.107,63.7635,64.0719,196400.0
2011-04-07 11:10:00,91.43,91.63,91.29,91.32,141900.0,64.0789,64.2191,63.9808,64.0018,141900.0
2011-04-07 11:20:00,91.33,91.5,91.22,91.37,94000.0,64.0088,64.128,63.9318,64.0369,94000.0
2011-04-07 11:30:00,91.37,91.37,90.92,91.03,175800.0,64.0369,64.0369,63.7215,63.7986,175800.0
2011-04-07 11:40:00,91.07,91.13,90.71,90.78,132400.0,63.8266,63.8687,63.5743,63.6234,132400.0
2011-04-07 11:50:00,90.79,91.05,90.71,91.02,137000.0,63.6304,63.8126,63.5743,63.7916,137000.0
2011-04-07 12:00:00,90.99,91.27,90.91,91.25,86200.0,63.7706,63.9668,63.7145,63.9528,86200.0
2011-04-07 12:10:00,91.22,91.44,91.15,91.33,94600.0,63.9318,64.0859,63.8827,64.0088,94600.0
2011-04-07 12:20:00,91.3,91.4,90.98,91.11,80500.0,63.9878,64.0579,63.7635,63.8547,80500.0
2011-04-07 12:30:00,91.11,91.42,91.07,91.31,63700.0,63.8547,64.0719,63.8266,63.9948,63700.0
2011-04-07 12:40:00,91.31,91.42,91.3,91.32,57700.0,63.9948,64.0719,63.9878,64.0018,57700.0
2011-04-07 12:50:00,91.31,91.5,91.3,91.48,80100.0,63.9948,64.128,63.9878,64.114,80100.0
2011-04-07 13:00:00,91.48,91.5,91.36,91.46,84400.0,64.114,64.128,64.0299,64.1,84400.0
2011-04-07 13:10:00,91.46,91.48,91.16,91.23,92800.0,64.1,64.114,63.8897,63.9388,92800.0
2011-04-07 13:20:00,91.22,91.48,91.16,91.33,97300.0,63.9318,64.114,63.8897,64.0088,97300.0
2011-04-07 13:30:00,91.33,91.35,91.2,91.27,104600.0,64.0088,64.0229,63.9177,63.9668,104600.0
2011-04-07 13:40:00,91.26,91.37,91.15,91.23,66600.0,63.9598,64.0369,63.8827,63.9388,66600.0
2011-04-07 13:50:00,91.23,91.27,91.1,91.18,80300.0,63.9388,63.9668,63.8477,63.9037,80300.0
2011-04-07 14:00:00,91.2,91.34,91.19,91.26,103900.0,63.9177,64.0159,63.9107,63.9598,103900.0
2011-04-07 14:10:00,91.25,91.33,91.13,91.3,133600.0,63.9528,64.0088,63.8687,63.9878,133600.0
2011-04-07 14:20:00,91.3,91.32,91.2,91.21,144200.0,63.9878,64.0018,63.9177,63.9247,144200.0
2011-04-07 14:30:00,91.21,91.3,91.11,91.21,86500.0,63.9247,63.9878,63.8547,63.9247,86500.0
2011-04-07 14:40:00,91.21,91.46,91.15,91.39,95200.0,63.9247,64.1,63.8827,64.0509,95200.0
2011-04-07 14:50:00,91.37,91.59,91.36,91.51,141800.0,64.0369,64.1911,64.0299,64.135,141800.0
2011-04-07 15:00:00,91.49,91.7,91.47,91.68,134500.0,64.121,64.2682,64.107,64.2541,134500.0
2011-04-07 15:10:00,91.68,91.78,91.56,91.74,158100.0,64.2541,64.3242,64.17,64.2962,158100.0
2011-04-07 15:20:00,91.74,91.74,91.47,91.56,123000.0,64.2962,64.2962,64.107,64.17,123000.0
2011-04-07 15:30:00,91.55,91.59,91.35,91.57,124000.0,64.163,64.1911,64.0229,64.1771,124000.0
2011-04-07 15:40:00,91.58,91.78,91.57,91.68,204900.0,64.1841,64.3242,64.1771,64.2541,204900.0
2011-04-07 15:50:00,91.69,91.72,91.55,91.6,402500.0,64.2612,64.2822,64.163,64.1981,402500.0
2011-04-08 09:30:00,92.7,92.76,92.47,92.65,467700.0,64.969,65.0111,64.8078,64.934,467700.0
2011-04-08 09:40:00,92.65,92.7,92.31,92.34,263100.0,64.934,64.969,64.6957,64.7167,263100.0
2011-04-08 09:50:00,92.34,92.7,92.21,92.44,279500.0,64.7167,64.969,64.6256,64.7868,279500.0
2011-04-08 10:00:00,92.44,92.47,92.12,92.16,152700.0,64.7868,64.8078,64.5625,64.5906,152700.0
2011-04-08 10:10:00,92.17,92.6,92.11,92.44,196400.0,64.5976,64.8989,64.5555,64.7868,196400.0
2011-04-08 10:20:00,92.44,92.45,92.02,92.03,157300.0,64.7868,64.7938,64.4924,64.4994,157300.0
2011-04-08 10:30:00,92.07,92.24,92.05,92.18,162300.0,64.5275,64.6466,64.5135,64.6046,162300.0
2011-04-08 10:40:00,92.2,92.26,91.82,91.89,152400.0,64.6186,64.6606,64.3523,64.4013,152400.0
2011-04-08 10:50:00,91.89,92.12,91.77,91.93,239400.0,64.4013,64.5625,64.3172,64.4294,239400.0
2011-04-08 11:00:00,91.91,91.93,91.55,91.65,195200.0,64.4153,64.4294,64.163,64.2331,195200.0
2011-04-08 11:10:00,91.65,91.68,91.42,91.63,234700.0,64.2331,64.2541,64.0719,64.2191,234700.0
2011-04-08 11:20:00,91.63,91.8,91.55,91.6,107300.0,64.2191,64.3382,64.163,64.1981,107300.0
2011-04-08 11:30:00,91.59,91.9,91.52,91.71,111400.0,64.1911,64.4083,64.142,64.2752,111400.0
2011-04-08 11:40:00,91.71,91.72,91.45,91.45,115100.0,64.2752,64.2822,64.093,64.093,115100.0
2011-04-08 11:50:00,91.47,91.48,91.22,91.35,158200.0,64.107,64.114,63.9318,64.0229,158200.0
2011-04-08 12:00:00,91.36,91.44,91.21,91.44,115000.0,64.0299,64.0859,63.9247,64.0859,115000.0
2011-04-08 12:10:00,91.43,91.46,91.32,91.37,76200.0,64.0789,64.1,64.0018,64.0369,76200.0
2011-04-08 12:20:00,91.37,91.4,91.2,91.26,94300.0,64.0369,64.0579,63.9177,63.9598,94300.0
2011-04-08 12:30:00,91.26,91.4,91.23,91.39,65400.0,63.9598,64.0579,63.9388,64.0509,65400.0
2011-04-08 12:40:00,91.39,91.48,91.27,91.29,130500.0,64.0509,64.114,63.9668,63.9808,130500.0
2011-04-08 12:50:00,91.27,91.34,91.12,91.18,85900.0,63.9668,64.0159,63.8617,63.9037,85900.0
2011-04-08 13:00:00,91.18,91.2,91.09,91.18,145300.0,63.9037,63.9177,63.8406,63.9037,145300.0
2011-04-08 13:10:00,91.17,91.35,91.15,91.29,120700.0,63.8967,64.0229,63.8827,63.9808,120700.0
2011-04-08 13:20:00,91.29,91.36,91.25,91.32,79400.0,63.9808,64.0299,63.9528,64.0018,79400.0
2011-04-08 13:30:00,91.32,91.37,91.18,91.32,127500.0,64.0018,64.0369,63.9037,64.0018,127500.0
2011-04-08 13:40:00,91.33,91.47,91.32,91.44,135900.0,64.0088,64.107,64.0018,64.0859,135900.0
2011-04-08 13:50:00,91.42,91.52,91.39,91.51,158500.0,64.0719,64.142,64.0509,64.135,158500.0
2011-04-08 14:00:00,91.51,91.58,91.48,91.52,107000.0,64.135,64.1841,64.114,64.142,107000.0
2011-04-08 14:10:00,91.52,91.52,91.31,91.47,96400.0,64.142,64.142,63.9948,64.107,96400.0
2011-04-08 14:20:00,91.47,91.48,91.35,91.44,166100.0,64.107,64.114,64.0229,64.0859,166100.0
2011-04-08 14:30:00,91.44,91.48,91.31,91.33,127400.0,64.0859,64.114,63.9948,64.0088,127400.0
2011-04-08 14:40:00,91.33,91.35,90.75,90.75,172200.0,64.0088,64.0229,63.6024,63.6024,172200.0
2011-04-08 14:50:00,90.76,90.78,90.41,90.52,263600.0,63.6094,63.6234,63.3641,63.4412,263600.0
2011-04-08 15:00:00,90.51,90.67,90.42,90.55,226000.0,63.4341,63.5463,63.3711,63.4622,226000.0
2011-04-08 15:10:00,90.55,90.69,90.51,90.68,273100.0,63.4622,63.5603,63.4341,63.5533,273100.0
2011-04-08 15:20:00,90.69,90.72,90.64,90.68,258500.0,63.5603,63.5813,63.5253,63.5533,258500.0
2011-04-08 15:30:00,90.67,90.67,90.48,90.52,332100.0,63.5463,63.5463,63.4131,63.4412,332100.0
2011-04-08 15:40:00,90.52,90.8,90.47,90.74,465600.0,63.4412,63.6374,63.4061,63.5953,465600.0
2011-04-08 15:50:00,90.74,90.94,90.72,90.85,578800.0,63.5953,63.7355,63.5813,63.6724,578800.0
2011-04-11 09:30:00,90.98,91.41,90.53,90.64,243800.0,63.7635,64.0649,63.4482,63.5253,243800.0
2011-04-11 09:40:00,90.61,91.5,90.52,91.42,145600.0,63.5042,64.128,63.4412,64.0719,145600.0
2011-04-11 09:50:00,91.4,91.88,91.38,91.54,242300.0,64.0579,64.3943,64.0439,64.156,242300.0
2011-04-11 10:00:00,91.53,91.85,91.16,91.24,207800.0,64.149,64.3733,63.8897,63.9458,207800.0
2011-04-11 10:10:00,91.24,91.31,90.6,90.69,244400.0,63.9458,63.9948,63.4972,63.5603,244400.0
2011-04-11 10:20:00,90.68,90.75,90.28,90.52,146000.0,63.5533,63.6024,63.273,63.4412,146000.0
2011-04-11 10:30:00,90.53,90.59,90.3,90.56,128600.0,63.4482,63.4902,63.287,63.4692,128600.0
2011-04-11 10:40:00,90.54,91.02,90.41,91.01,146900.0,63.4552,63.7916,63.3641,63.7846,146900.0
2011-04-11 10:50:00,90.99,91.08,90.94,90.96,160600.0,63.7706,63.8336,63.7355,63.7495,160600.0
2011-04-11 11:00:00,90.97,91.22,90.83,91.2,324600.0,63.7565,63.9318,63.6584,63.9177,324600.0
2011-04-11 11:10:00,91.19,91.29,90.97,90.99,205800.0,63.9107,63.9808,63.7565,63.7706,205800.0
2011-04-11 11:20:00,91.0,91.06,90.89,90.92,91200.0,63.7776,63.8196,63.7005,63.7215,91200.0
2011-04-11 11:30:00,90.92,90.95,90.57,90.72,104300.0,63.7215,63.7425,63.4762,63.5813,104300.0
2011-04-11 11:40:00,90.73,91.02,90.72,90.92,118300.0,63.5883,63.7916,63.5813,63.7215,118300.0
2011-04-11 11:50:00,90.93,91.06,90.91,90.95,126300.0,63.7285,63.8196,63.7145,63.7425,126300.0
2011-04-11 12:00:00,90.95,91.08,90.68,90.7,102000.0,63.7425,63.8336,63.5533,63.5673,102000.0
2011-04-11 12:10:00,90.69,90.74,90.5,90.55,72100.0,63.5603,63.5953,63.4271,63.4622,72100.0
2011-04-11 12:20:00,90.55,90.96,90.55,90.71,64500.0,63.4622,63.7495,63.4622,63.5743,64500.0
2011-04-11 12:30:00,90.71,90.71,90.06,90.13,152900.0,63.5743,63.5743,63.1188,63.1678,152900.0
2011-04-11 12:40:00,90.13,90.13,89.84,90.03,140100.0,63.1678,63.1678,62.9646,63.0977,140100.0
2011-04-11 12:50:00,90.01,90.05,89.75,89.75,81900.0,63.0837,63.1118,62.9015,62.9015,81900.0
2011-04-11 13:00:00,89.74,89.94,89.6,89.87,114800.0,62.8945,63.0347,62.7964,62.9856,114800.0
2011-04-11 13:10:00,89.86,89.98,89.62,89.67,72900.0,62.9786,63.0627,62.8104,62.8454,72900.0
2011-04-11 13:20:00,89.69,89.9,89.59,89.84,146400.0,62.8594,63.0066,62.7894,62.9646,146400.0
2011-04-11 13:30:00,89.85,89.94,89.63,89.67,128000.0,62.9716,63.0347,62.8174,62.8454,128000.0
2011-04-11 13:40:00,89.67,89.73,89.57,89.58,165900.0,62.8454,62.8875,62.7753,62.7824,165900.0
2011-04-11 13:50:00,89.58,89.73,89.54,89.71,242900.0,62.7824,62.8875,62.7543,62.8735,242900.0
2011-04-11 14:00:00,89.7,89.73,89.59,89.62,183700.0,62.8665,62.8875,62.7894,62.8104,183700.0
2011-04-11 14:10:00,89.61,89.65,89.5,89.6,99700.0,62.8034,62.8314,62.7263,62.7964,99700.0
2011-04-11 14:20:00,89.6,89.62,89.27,89.27,136100.0,62.7964,62.8104,62.5651,62.5651,136100.0
2011-04-11 14:30:00,89.28,89.28,88.76,88.8,315800.0,62.5721,62.5721,62.2077,62.2357,315800.0
2011-04-11 14:40:00,88.79,88.81,88.46,88.63,210300.0,62.2287,62.2427,61.9974,62.1165,210300.0
2011-04-11 14:50:00,88.63,88.89,88.62,88.71,150800.0,62.1165,62.2988,62.1095,62.1726,150800.0
2011-04-11 15:00:00,88.71,88.73,88.48,88.58,230600.0,62.1726,62.1866,62.0114,62.0815,230600.0
2011-04-11 15:10:00,88.57,88.69,88.48,88.69,266100.0,62.0745,62.1586,62.0114,62.1586,266100.0
2011-04-11 15:20:00,88.69,88.87,88.54,88.54,275700.0,62.1586,62.2848,62.0535,62.0535,275700.0
2011-04-11 15:30:00,88.55,88.59,88.44,88.49,289800.0,62.0605,62.0885,61.9834,62.0184,289800.0
2011-04-11 15:40:00,88.48,88.58,88.4,88.55,483600.0,62.0114,62.0815,61.9554,62.0605,483600.0
2011-04-11 15:50:00,88.55,88.8,88.55,88.76,635300.0,62.0605,62.2357,62.0605,62.2077,635300.0
2011-04-12 09:30:00,87.79,88.18,87.05,87.25,604800.0,61.5278,61.8012,61.0092,61.1494,604800.0
2011-04-12 09:40:00,87.23,87.39,86.95,86.97,362600.0,61.1354,61.2475,60.9391,60.9531,362600.0
2011-04-12 09:50:00,86.96,87.27,86.61,86.84,441100.0,60.9461,61.1634,60.7008,60.862,441100.0
2011-04-12 10:00:00,86.83,86.86,86.3,86.32,585300.0,60.855,60.876,60.4836,60.4976,585300.0
2011-04-12 10:10:00,86.32,86.54,86.12,86.21,579400.0,60.4976,60.6518,60.3574,60.4205,579400.0
2011-04-12 10:20:00,86.21,86.73,85.88,86.68,482300.0,60.4205,60.7849,60.1892,60.7499,482300.0
2011-04-12 10:30:00,86.68,86.71,86.16,86.35,331500.0,60.7499,60.7709,60.3854,60.5186,331500.0
2011-04-12 10:40:00,86.35,86.58,85.92,86.08,246300.0,60.5186,60.6798,60.2172,60.3294,246300.0
2011-04-12 10:50:00,86.09,86.26,85.61,85.64,261600.0,60.3364,60.4555,60.0,60.021,261600.0
2011-04-12 11:00:00,85.65,85.91,85.63,85.7,318300.0,60.028,60.2102,60.014,60.063,318300.0
2011-04-12 11:10:00,85.72,85.88,85.63,85.78,356600.0,60.0771,60.1892,60.014,60.1191,356600.0
2011-04-12 11:20:00,85.77,86.17,85.72,86.13,213500.0,60.1121,60.3924,60.0771,60.3644,213500.0
2011-04-12 11:30:00,86.15,86.5,86.14,86.47,242800.0,60.3784,60.6237,60.3714,60.6027,242800.0
2011-04-12 11:40:00,86.47,86.5,86.09,86.1,209500.0,60.6027,60.6237,60.3364,60.3434,209500.0
2011-04-12 11:50:00,86.11,86.11,85.73,85.85,223800.0,60.3504,60.3504,60.0841,60.1682,223800.0
2011-04-12 12:00:00,85.85,85.91,85.56,85.91,207700.0,60.1682,60.2102,59.9649,60.2102,207700.0
2011-04-12 12:10:00,85.91,85.96,85.57,85.6,163300.0,60.2102,60.2453,59.9719,59.993,163300.0
2011-04-12 12:20:00,85.62,85.89,85.62,85.78,94000.0,60.007,60.1962,60.007,60.1191,94000.0
2011-04-12 12:30:00,85.78,85.82,85.55,85.6,152100.0,60.1191,60.1472,59.9579,59.993,152100.0
2011-04-12 12:40:00,85.6,86.16,85.58,86.12,199300.0,59.993,60.3854,59.9789,60.3574,199300.0
2011-04-12 12:50:00,86.11,86.45,86.1,86.28,315700.0,60.3504,60.5887,60.3434,60.4695,315700.0
2011-04-12 13:00:00,86.28,86.41,86.14,86.26,148100.0,60.4695,60.5607,60.3714,60.4555,148100.0
2011-04-12 13:10:00,86.26,86.3,85.97,85.98,101100.0,60.4555,60.4836,60.2523,60.2593,101100.0
2011-04-12 13:20:00,85.98,86.06,85.77,86.04,173900.0,60.2593,60.3154,60.1121,60.3013,173900.0
2011-04-12 13:30:00,86.05,86.46,86.05,86.32,131900.0,60.3083,60.5957,60.3083,60.4976,131900.0
2011-04-12 13:40:00,86.31,86.66,86.08,86.49,128800.0,60.4906,60.7359,60.3294,60.6167,128800.0
2011-04-12 13:50:00,86.49,86.54,86.33,86.41,168500.0,60.6167,60.6518,60.5046,60.5607,168500.0
2011-04-12 14:00:00,86.4,86.73,86.37,86.72,173200.0,60.5536,60.7849,60.5326,60.7779,173200.0
2011-04-12 14:10:00,86.72,86.74,86.41,86.48,137300.0,60.7779,60.7919,60.5607,60.6097,137300.0
2011-04-12 14:20:00,86.48,86.9,86.48,86.8,197700.0,60.6097,60.9041,60.6097,60.834,197700.0
2011-04-12 14:30:00,86.81,86.87,86.34,86.41,167500.0,60.841,60.883,60.5116,60.5607,167500.0
2011-04-12 14:40:00,86.4,86.56,86.09,86.23,194800.0,60.5536,60.6658,60.3364,60.4345,194800.0
2011-04-12 14:50:00,86.23,86.49,86.18,86.29,104400.0,60.4345,60.6167,60.3995,60.4766,104400.0
2011-04-12 15:00:00,86.3,86.42,86.17,86.28,112900.0,60.4836,60.5677,60.3924,60.4695,112900.0
2011-04-12 15:10:00,86.29,86.34,86.08,86.08,149100.0,60.4766,60.5116,60.3294,60.3294,149100.0
2011-04-12 15:20:00,86.09,86.16,85.92,86.01,222400.0,60.3364,60.3854,60.2172,60.2803,222400.0
2011-04-12 15:30:00,86.01,86.21,85.76,86.1,270200.0,60.2803,60.4205,60.1051,60.3434,270200.0
2011-04-12 15:40:00,86.11,86.25,85.97,86.24,305400.0,60.3504,60.4485,60.2523,60.4415,305400.0
2011-04-12 15:50:00,86.23,86.45,86.19,86.23,517400.0,60.4345,60.5887,60.4065,60.4345,517400.0
2011-04-13 09:30:00,86.97,87.28,86.58,87.07,438200.0,60.9531,61.1704,60.6798,61.0232,438200.0
2011-04-13 09:40:00,87.05,87.18,86.24,86.42,313800.0,61.0092,61.1003,60.4415,60.5677,313800.0
2011-04-13 09:50:00,86.42,86.62,86.3,86.48,238300.0,60.5677,60.7078,60.4836,60.6097,238300.0
2011-04-13 10:00:00,86.51,86.61,86.02,86.17,237700.0,60.6307,60.7008,60.2873,60.3924,237700.0
2011-04-13 10:10:00,86.16,86.85,86.12,86.81,248100.0,60.3854,60.869,60.3574,60.841,248100.0
2011-04-13 10:20:00,86.81,86.84,86.15,86.22,178000.0,60.841,60.862,60.3784,60.4275,178000.0
2011-04-13 10:30:00,86.24,86.6,85.8,85.94,207100.0,60.4415,60.6938,60.1331,60.2313,207100.0
2011-04-13 10:40:00,85.96,86.59,85.93,86.46,170200.0,60.2453,60.6868,60.2242,60.5957,170200.0
2011-04-13 10:50:00,86.43,86.67,86.2,86.49,223600.0,60.5747,60.7429,60.4135,60.6167,223600.0
2011-04-13 11:00:00,86.49,86.64,86.16,86.54,146900.0,60.6167,60.7219,60.3854,60.6518,146900.0
2011-04-13 11:10:00,86.52,86.54,86.16,86.16,120900.0,60.6377,60.6518,60.3854,60.3854,120900.0
2011-04-13 11:20:00,86.16,86.3,86.0,86.14,145300.0,60.3854,60.4836,60.2733,60.3714,145300.0
2011-04-13 11:30:00,86.13,86.23,85.91,85.96,110000.0,60.3644,60.4345,60.2102,60.2453,110000.0
2011-04-13 11:40:00,85.94,86.2,85.94,86.13,78000.0,60.2313,60.4135,60.2313,60.3644,78000.0
2011-04-13 11:50:00,86.09,86.15,85.9,85.95,102100.0,60.3364,60.3784,60.2032,60.2383,102100.0
2011-04-13 12:00:00,85.94,86.13,85.91,86.12,103700.0,60.2313,60.3644,60.2102,60.3574,103700.0
2011-04-13 12:10:00,86.12,86.45,86.12,86.37,91200.0,60.3574,60.5887,60.3574,60.5326,91200.0
2011-04-13 12:20:00,86.4,86.42,86.28,86.39,125600.0,60.5536,60.5677,60.4695,60.5466,125600.0
2011-04-13 12:30:00,86.38,86.38,85.91,85.97,198300.0,60.5396,60.5396,60.2102,60.2523,198300.0
2011-04-13 12:40:00,85.97,86.08,85.65,85.78,101500.0,60.2523,60.3294,60.028,60.1191,101500.0
2011-04-13 12:50:00,85.81,85.89,85.66,85.85,74700.0,60.1401,60.1962,60.035,60.1682,74700.0
2011-04-13 13:00:00,85.86,86.03,85.75,85.95,57300.0,60.1752,60.2943,60.0981,60.2383,57300.0
2011-04-13 13:10:00,85.99,86.06,85.86,85.91,59200.0,60.2663,60.3154,60.1752,60.2102,59200.0
2011-04-13 13:20:00,85.92,86.01,85.78,85.91,36600.0,60.2172,60.2803,60.1191,60.2102,36600.0
2011-04-13 13:30:00,85.9,86.01,85.65,85.7,81200.0,60.2032,60.2803,60.028,60.063,81200.0
2011-04-13 13:40:00,85.7,86.1,85.65,86.08,151500.0,60.063,60.3434,60.028,60.3294,151500.0
2011-04-13 13:50:00,86.08,86.12,85.91,86.0,199300.0,60.3294,60.3574,60.2102,60.2733,199300.0
2011-04-13 14:00:00,86.0,86.2,85.96,86.13,130800.0,60.2733,60.4135,60.2453,60.3644,130800.0
2011-04-13 14:10:00,86.15,86.21,85.88,86.02,140800.0,60.3784,60.4205,60.1892,60.2873,140800.0
2011-04-13 14:20:00,86.02,86.31,85.88,86.28,235000.0,60.2873,60.4906,60.1892,60.4695,235000.0
2011-04-13 14:30:00,86.27,86.4,86.01,86.05,157300.0,60.4625,60.5536,60.2803,60.3083,157300.0
2011-04-13 14:40:00,86.08,86.35,86.07,86.23,158900.0,60.3294,60.5186,60.3224,60.4345,158900.0
2011-04-13 14:50:00,86.23,86.33,86.13,86.19,162600.0,60.4345,60.5046,60.3644,60.4065,162600.0
2011-04-13 15:00:00,86.19,86.37,86.13,86.19,183900.0,60.4065,60.5326,60.3644,60.4065,183900.0
2011-04-13 15:10:00,86.19,86.24,85.96,86.12,259800.0,60.4065,60.4415,60.2453,60.3574,259800.0
2011-04-13 15:20:00,86.14,86.16,86.0,86.02,175000.0,60.3714,60.3854,60.2733,60.2873,175000.0
2011-04-13 15:30:00,86.02,86.04,85.86,85.99,312000.0,60.2873,60.3013,60.1752,60.2663,312000.0
2011-04-13 15:40:00,85.99,86.06,85.87,85.89,342500.0,60.2663,60.3154,60.1822,60.1962,342500.0
2011-04-13 15:50:00,85.88,85.9,85.73,85.78,545800.0,60.1892,60.2032,60.0841,60.1191,545800.0
2011-04-14 09:30:00,85.1,85.46,84.86,85.19,492600.0,59.6425,59.8948,59.4743,59.7056,492600.0
2011-04-14 09:40:00,85.18,85.64,85.05,85.05,237200.0,59.6986,60.021,59.6075,59.6075,237200.0
2011-04-14 09:50:00,85.06,85.24,84.72,85.04,363400.0,59.6145,59.7407,59.3762,59.6005,363400.0
2011-04-14 10:00:00,85.07,85.47,84.96,85.46,369900.0,59.6215,59.9019,59.5444,59.8948,369900.0
2011-04-14 10:10:00,85.43,85.84,85.28,85.77,199900.0,59.8738,60.1612,59.7687,60.1121,199900.0
2011-04-14 10:20:00,85.72,86.0,85.49,85.95,298400.0,60.0771,60.2733,59.9159,60.2383,298400.0
2011-04-14 10:30:00,85.95,86.15,85.68,85.99,175300.0,60.2383,60.3784,60.049,60.2663,175300.0
2011-04-14 10:40:00,86.0,86.1,85.55,85.6,269700.0,60.2733,60.3434,59.9579,59.993,269700.0
2011-04-14 10:50:00,85.59,85.89,85.39,85.45,189600.0,59.986,60.1962,59.8458,59.8878,189600.0
2011-04-14 11:00:00,85.46,85.6,85.36,85.47,140200.0,59.8948,59.993,59.8248,59.9019,140200.0
2011-04-14 11:10:00,85.47,85.51,85.25,85.39,159200.0,59.9019,59.9299,59.7477,59.8458,159200.0
2011-04-14 11:20:00,85.4,85.6,85.34,85.59,125600.0,59.8528,59.993,59.8107,59.986,125600.0
2011-04-14 11:30:00,85.59,85.77,85.53,85.58,111300.0,59.986,60.1121,59.9439,59.9789,111300.0
2011-04-14 11:40:00,85.55,85.56,85.37,85.47,93900.0,59.9579,59.9649,59.8318,59.9019,93900.0
2011-04-14 11:50:00,85.46,85.64,85.37,85.63,72200.0,59.8948,60.021,59.8318,60.014,72200.0
2011-04-14 12:00:00,85.64,85.75,85.58,85.6,112000.0,60.021,60.0981,59.9789,59.993,112000.0
2011-04-14 12:10:00,85.61,85.86,85.61,85.76,74400.0,60.0,60.1752,60.0,60.1051,74400.0
2011-04-14 12:20:00,85.77,85.87,85.67,85.87,59600.0,60.1121,60.1822,60.042,60.1822,59600.0
2011-04-14 12:30:00,85.87,86.07,85.83,85.96,104600.0,60.1822,60.3224,60.1542,60.2453,104600.0
2011-04-14 12:40:00,85.95,85.95,85.53,85.64,80200.0,60.2383,60.2383,59.9439,60.021,80200.0
2011-04-14 12:50:00,85.65,85.98,85.61,85.89,59900.0,60.028,60.2593,60.0,60.1962,59900.0
2011-04-14 13:00:00,85.9,86.13,85.82,85.84,90200.0,60.2032,60.3644,60.1472,60.1612,90200.0
2011-04-14 13:10:00,85.86,85.86,85.67,85.7,77500.0,60.1752,60.1752,60.042,60.063,77500.0
2011-04-14 13:20:00,85.68,85.86,85.66,85.81,73200.0,60.049,60.1752,60.035,60.1401,73200.0
2011-04-14 13:30:00,85.83,85.84,85.59,85.61,62500.0,60.1542,60.1612,59.986,60.0,62500.0
2011-04-14 13:40:00,85.61,85.64,85.44,85.59,63500.0,60.0,60.021,59.8808,59.986,63500.0
2011-04-14 13:50:00,85.56,85.58,85.42,85.46,94400.0,59.9649,59.9789,59.8668,59.8948,94400.0
2011-04-14 14:00:00,85.46,85.72,85.42,85.72,93700.0,59.8948,60.0771,59.8668,60.0771,93700.0
2011-04-14 14:10:00,85.72,85.72,85.59,85.65,54900.0,60.0771,60.0771,59.986,60.028,54900.0
2011-04-14 14:20:00,85.65,85.88,85.59,85.83,84500.0,60.028,60.1892,59.986,60.1542,84500.0
2011-04-14 14:30:00,85.83,85.98,85.83,85.96,95900.0,60.1542,60.2593,60.1542,60.2453,95900.0
2011-04-14 14:40:00,85.95,85.98,85.77,85.77,75900.0,60.2383,60.2593,60.1121,60.1121,75900.0
2011-04-14 14:50:00,85.78,85.91,85.7,85.74,101500.0,60.1191,60.2102,60.063,60.0911,101500.0
2011-04-14 15:00:00,85.74,86.0,85.67,85.97,159400.0,60.0911,60.2733,60.042,60.2523,159400.0
2011-04-14 15:10:00,85.99,86.15,85.9,86.12,150000.0,60.2663,60.3784,60.2032,60.3574,150000.0
2011-04-14 15:20:00,86.14,86.15,86.03,86.1,149900.0,60.3714,60.3784,60.2943,60.3434,149900.0
2011-04-14 15:30:00,86.11,86.3,86.01,86.27,212000.0,60.3504,60.4836,60.2803,60.4625,212000.0
2011-04-14 15:40:00,86.24,86.35,86.1,86.18,237400.0,60.4415,60.5186,60.3434,60.3995,237400.0
2011-04-14 15:50:00,86.18,86.22,86.0,86.05,369600.0,60.3995,60.4275,60.2733,60.3083,369600.0
2011-04-15 09:30:00,86.77,86.82,85.58,85.59,1106600.0,60.813,60.848,59.9789,59.986,1106600.0
2011-04-15 09:40:00,85.6,85.72,85.19,85.63,384500.0,59.993,60.0771,59.7056,60.014,384500.0
2011-04-15 09:50:00,85.63,86.05,85.58,86.0,268600.0,60.014,60.3083,59.9789,60.2733,268600.0
2011-04-15 10:00:00,86.0,86.17,85.82,86.1,262600.0,60.2733,60.3924,60.1472,60.3434,262600.0
2011-04-15 10:10:00,86.12,86.42,86.05,86.19,283600.0,60.3574,60.5677,60.3083,60.4065,283600.0
2011-04-15 10:20:00,86.16,86.32,85.99,86.13,227000.0,60.3854,60.4976,60.2663,60.3644,227000.0
2011-04-15 10:30:00,86.13,86.21,85.69,85.78,238800.0,60.3644,60.4205,60.056,60.1191,238800.0
2011-04-15 10:40:00,85.76,85.9,85.62,85.85,209100.0,60.1051,60.2032,60.007,60.1682,209100.0
2011-04-15 10:50:00,85.83,86.05,85.81,85.9,137200.0,60.1542,60.3083,60.1401,60.2032,137200.0
2011-04-15 11:00:00,85.91,86.0,85.85,85.93,91500.0,60.2102,60.2733,60.1682,60.2242,91500.0
2011-04-15 11:10:00,85.94,85.94,85.68,85.8,98400.0,60.2313,60.2313,60.049,60.1331,98400.0
2011-04-15 11:20:00,85.8,86.15,85.79,86.05,134900.0,60.1331,60.3784,60.1261,60.3083,134900.0
2011-04-15 11:30:00,86.05,86.27,86.0,86.01,100400.0,60.3083,60.4625,60.2733,60.2803,100400.0
2011-04-15 11:40:00,86.01,86.07,85.91,86.03,72100.0,60.2803,60.3224,60.2102,60.2943,72100.0
2011-04-15 11:50:00,86.03,86.32,86.03,86.19,124800.0,60.2943,60.4976,60.2943,60.4065,124800.0
2011-04-15 12:00:00,86.19,86.63,86.19,86.63,136300.0,60.4065,60.7148,60.4065,60.7148,136300.0
2011-04-15 12:10:00,86.64,87.02,86.64,86.88,227600.0,60.7219,60.9882,60.7219,60.8901,227600.0
2011-04-15 12:20:00,86.88,86.9,86.8,86.87,99600.0,60.8901,60.9041,60.834,60.883,99600.0
2011-04-15 12:30:00,86.86,86.87,86.7,86.74,88200.0,60.876,60.883,60.7639,60.7919,88200.0
2011-04-15 12:40:00,86.75,87.01,86.72,86.98,112100.0,60.7989,60.9812,60.7779,60.9601,112100.0
2011-04-15 12:50:00,86.98,87.03,86.83,86.99,126400.0,60.9601,60.9952,60.855,60.9671,126400.0
2011-04-15 13:00:00,86.98,87.02,86.78,86.93,125100.0,60.9601,60.9882,60.82,60.9251,125100.0
2011-04-15 13:10:00,86.92,87.1,86.85,87.08,89300.0,60.9181,61.0442,60.869,61.0302,89300.0
2011-04-15 13:20:00,87.08,87.13,86.85,86.89,88000.0,61.0302,61.0653,60.869,60.8971,88000.0
2011-04-15 13:30:00,86.87,86.99,86.84,86.96,94600.0,60.883,60.9671,60.862,60.9461,94600.0
2011-04-15 13:40:00,86.96,87.12,86.9,87.12,116900.0,60.9461,61.0583,60.9041,61.0583,116900.0
2011-04-15 13:50:00,87.12,87.15,86.99,87.03,79100.0,61.0583,61.0793,60.9671,60.9952,79100.0
2011-04-15 14:00:00,87.03,87.06,86.97,87.06,76000.0,60.9952,61.0162,60.9531,61.0162,76000.0
2011-04-15 14:10:00,87.05,87.08,86.97,87.02,105600.0,61.0092,61.0302,60.9531,60.9882,105600.0
2011-04-15 14:20:00,87.01,87.1,86.88,86.9,94200.0,60.9812,61.0442,60.8901,60.9041,94200.0
2011-04-15 14:30:00,86.89,87.18,86.88,87.02,187700.0,60.8971,61.1003,60.8901,60.9882,187700.0
2011-04-15 14:40:00,87.02,87.15,87.02,87.11,106300.0,60.9882,61.0793,60.9882,61.0513,106300.0
2011-04-15 14:50:00,87.1,87.15,87.01,87.1,157800.0,61.0442,61.0793,60.9812,61.0442,157800.0
2011-04-15 15:00:00,87.1,87.11,86.83,86.91,151200.0,61.0442,61.0513,60.855,60.9111,151200.0
2011-04-15 15:10:00,86.9,86.91,86.57,86.6,164100.0,60.9041,60.9111,60.6728,60.6938,164100.0
2011-04-15 15:20:00,86.6,86.6,86.37,86.59,281700.0,60.6938,60.6938,60.5326,60.6868,281700.0
2011-04-15 15:30:00,86.6,86.79,86.58,86.64,266500.0,60.6938,60.827,60.6798,60.7219,266500.0
2011-04-15 15:40:00,86.65,86.78,86.56,86.61,238000.0,60.7289,60.82,60.6658,60.7008,238000.0
2011-04-15 15:50:00,86.6,86.65,86.41,86.65,414800.0,60.6938,60.7289,60.5607,60.7289,414800.0
2011-04-18 09:30:00,85.12,85.23,83.75,84.44,702500.0,59.6566,59.7336,58.6964,59.18,702500.0
2011-04-18 09:40:00,84.44,85.03,84.32,84.82,291200.0,59.18,59.5935,59.0959,59.4463,291200.0
2011-04-18 09:50:00,84.83,85.05,84.44,84.93,271600.0,59.4533,59.6075,59.18,59.5234,271600.0
2011-04-18 10:00:00,84.88,84.89,84.36,84.46,374600.0,59.4884,59.4954,59.1239,59.194,374600.0
2011-04-18 10:10:00,84.45,84.5,84.06,84.26,201400.0,59.187,59.222,58.9137,59.0538,201400.0
2011-04-18 10:20:00,84.27,85.4,84.27,84.65,550000.0,59.0608,59.8528,59.0608,59.3272,550000.0
2011-04-18 10:30:00,84.65,84.89,84.3,84.54,346500.0,59.3272,59.4954,59.0819,59.2501,346500.0
2011-04-18 10:40:00,84.55,84.61,84.0,84.01,272700.0,59.2571,59.2991,58.8716,58.8786,272700.0
2011-04-18 10:50:00,84.0,84.09,83.81,83.85,171100.0,58.8716,58.9347,58.7384,58.7665,171100.0
2011-04-18 11:00:00,83.84,84.0,83.6,83.81,246200.0,58.7595,58.8716,58.5913,58.7384,246200.0
2011-04-18 11:10:00,83.77,84.08,83.75,83.98,353000.0,58.7104,58.9277,58.6964,58.8576,353000.0
2011-04-18 11:20:00,83.98,84.63,83.96,84.31,332300.0,58.8576,59.3131,58.8436,59.0889,332300.0
2011-04-18 11:30:00,84.31,84.8,84.18,84.77,149200.0,59.0889,59.4323,58.9978,59.4113,149200.0
2011-04-18 11:40:00,84.75,84.8,84.53,84.68,93800.0,59.3972,59.4323,59.2431,59.3482,93800.0
2011-04-18 11:50:00,84.69,84.8,84.6,84.75,129700.0,59.3552,59.4323,59.2921,59.3972,129700.0
2011-04-18 12:00:00,84.75,84.78,84.5,84.75,118900.0,59.3972,59.4183,59.222,59.3972,118900.0
2011-04-18 12:10:00,84.75,84.76,84.53,84.54,91400.0,59.3972,59.4042,59.2431,59.2501,91400.0
2011-04-18 12:20:00,84.54,84.54,84.25,84.49,169800.0,59.2501,59.2501,59.0468,59.215,169800.0
2011-04-18 12:30:00,84.49,84.61,84.46,84.57,87500.0,59.215,59.2991,59.194,59.2711,87500.0
2011-04-18 12:40:00,84.58,84.8,84.55,84.55,117700.0,59.2781,59.4323,59.2571,59.2571,117700.0
2011-04-18 12:50:00,84.55,84.56,84.42,84.52,81500.0,59.2571,59.2641,59.166,59.236,81500.0
2011-04-18 13:00:00,84.52,84.57,84.41,84.45,109000.0,59.236,59.2711,59.1589,59.187,109000.0
2011-04-18 13:10:00,84.43,84.56,84.4,84.56,67500.0,59.173,59.2641,59.1519,59.2641,67500.0
2011-04-18 13:20:00,84.55,84.65,84.51,84.51,66000.0,59.2571,59.3272,59.229,59.229,66000.0
2011-04-18 13:30:00,84.51,84.68,84.47,84.59,60000.0,59.229,59.3482,59.201,59.2851,60000.0
2011-04-18 13:40:00,84.59,84.65,84.47,84.49,105600.0,59.2851,59.3272,59.201,59.215,105600.0
2011-04-18 13:50:00,84.49,84.55,84.4,84.4,101200.0,59.215,59.2571,59.1519,59.1519,101200.0
2011-04-18 14:00:00,84.4,84.51,84.32,84.44,98400.0,59.1519,59.229,59.0959,59.18,98400.0
2011-04-18 14:10:00,84.44,84.52,84.37,84.46,137500.0,59.18,59.236,59.1309,59.194,137500.0
2011-04-18 14:20:00,84.46,84.48,84.35,84.39,141400.0,59.194,59.208,59.1169,59.1449,141400.0
2011-04-18 14:30:00,84.38,84.48,84.35,84.42,182800.0,59.1379,59.208,59.1169,59.166,182800.0
2011-04-18 14:40:00,84.44,84.59,84.31,84.56,359900.0,59.18,59.2851,59.0889,59.2641,359900.0
2011-04-18 14:50:00,84.58,84.89,84.53,84.79,216500.0,59.2781,59.4954,59.2431,59.4253,216500.0
2011-04-18 15:00:00,84.79,84.88,84.47,84.5,193000.0,59.4253,59.4884,59.201,59.222,193000.0
2011-04-18 15:10:00,84.49,85.0,84.45,84.95,236800.0,59.215,59.5725,59.187,59.5374,236800.0
2011-04-18 15:20:00,84.95,85.1,84.67,84.75,217900.0,59.5374,59.6425,59.3412,59.3972,217900.0
2011-04-18 15:30:00,84.74,85.0,84.68,84.71,254400.0,59.3902,59.5725,59.3482,59.3692,254400.0
2011-04-18 15:40:00,84.7,84.78,84.55,84.64,289900.0,59.3622,59.4183,59.2571,59.3201,289900.0
2011-04-18 15:50:00,84.65,84.81,84.55,84.73,539000.0,59.3272,59.4393,59.2571,59.3832,539000.0
2011-04-19 09:30:00,84.64,85.15,84.56,84.93,421900.0,59.3201,59.6776,59.2641,59.5234,421900.0
2011-04-19 09:40:00,84.94,85.11,84.51,84.79,504500.0,59.5304,59.6495,59.229,59.4253,504500.0
2011-04-19 09:50:00,84.77,84.84,84.46,84.79,260100.0,59.4113,59.4603,59.194,59.4253,260100.0
2011-04-19 10:00:00,84.82,84.88,84.56,84.67,218000.0,59.4463,59.4884,59.2641,59.3412,218000.0
2011-04-19 10:10:00,84.68,84.87,84.66,84.85,341000.0,59.3482,59.4813,59.3342,59.4673,341000.0
2011-04-19 10:20:00,84.85,84.9,84.67,84.86,218700.0,59.4673,59.5024,59.3412,59.4743,218700.0
2011-04-19 10:30:00,84.85,84.86,84.58,84.65,189200.0,59.4673,59.4743,59.2781,59.3272,189200.0
2011-04-19 10:40:00,84.64,84.84,84.61,84.82,187700.0,59.3201,59.4603,59.2991,59.4463,187700.0
2011-04-19 10:50:00,84.82,84.92,84.74,84.78,245900.0,59.4463,59.5164,59.3902,59.4183,245900.0
2011-04-19 11:00:00,84.8,84.85,84.61,84.8,182300.0,59.4323,59.4673,59.2991,59.4323,182300.0
2011-04-19 11:10:00,84.8,84.84,84.62,84.67,158900.0,59.4323,59.4603,59.3061,59.3412,158900.0
2011-04-19 11:20:00,84.66,84.67,84.47,84.64,244300.0,59.3342,59.3412,59.201,59.3201,244300.0
2011-04-19 11:30:00,84.65,84.85,84.61,84.83,390200.0,59.3272,59.4673,59.2991,59.4533,390200.0
2011-04-19 11:40:00,84.82,85.29,84.79,85.02,287800.0,59.4463,59.7757,59.4253,59.5865,287800.0
2011-04-19 11:50:00,85.02,85.2,84.96,85.15,98300.0,59.5865,59.7126,59.5444,59.6776,98300.0
2011-04-19 12:00:00,85.14,85.3,85.13,85.29,139400.0,59.6706,59.7827,59.6636,59.7757,139400.0
2011-04-19 12:10:00,85.28,85.46,85.19,85.31,185500.0,59.7687,59.8948,59.7056,59.7897,185500.0
2011-04-19 12:20:00,85.31,85.32,85.06,85.13,255100.0,59.7897,59.7967,59.6145,59.6636,255100.0
2011-04-19 12:30:00,85.12,85.39,85.01,85.37,106900.0,59.6566,59.8458,59.5795,59.8318,106900.0
2011-04-19 12:40:00,85.36,85.44,85.25,85.32,111700.0,59.8248,59.8808,59.7477,59.7967,111700.0
2011-04-19 12:50:00,85.33,85.6,85.33,85.54,84700.0,59.8037,59.993,59.8037,59.9509,84700.0
2011-04-19 13:00:00,85.56,85.84,85.53,85.72,142000.0,59.9649,60.1612,59.9439,60.0771,142000.0
2011-04-19 13:10:00,85.72,85.97,85.66,85.86,183400.0,60.0771,60.2523,60.035,60.1752,183400.0
2011-04-19 13:20:00,85.86,85.88,85.75,85.77,202000.0,60.1752,60.1892,60.0981,60.1121,202000.0
2011-04-19 13:30:00,85.77,86.0,85.72,85.95,92200.0,60.1121,60.2733,60.0771,60.2383,92200.0
2011-04-19 13:40:00,85.96,86.11,85.93,86.02,145100.0,60.2453,60.3504,60.2242,60.2873,145100.0
2011-04-19 13:50:00,86.02,86.1,85.94,86.02,99200.0,60.2873,60.3434,60.2313,60.2873,99200.0
2011-04-19 14:00:00,86.01,86.14,86.0,86.04,123500.0,60.2803,60.3714,60.2733,60.3013,123500.0
2011-04-19 14:10:00,86.04,86.17,86.04,86.14,83800.0,60.3013,60.3924,60.3013,60.3714,83800.0
2011-04-19 14:20:00,86.16,86.16,85.93,86.02,190300.0,60.3854,60.3854,60.2242,60.2873,190300.0
2011-04-19 14:30:00,86.02,86.2,86.01,86.15,136100.0,60.2873,60.4135,60.2803,60.3784,136100.0
2011-04-19 14:40:00,86.15,86.25,85.99,86.04,207100.0,60.3784,60.4485,60.2663,60.3013,207100.0
2011-04-19 14:50:00,86.04,86.13,85.9,85.97,353600.0,60.3013,60.3644,60.2032,60.2523,353600.0
2011-04-19 15:00:00,85.96,86.13,85.94,86.1,274300.0,60.2453,60.3644,60.2313,60.3434,274300.0
2011-04-19 15:10:00,86.11,86.25,86.08,86.22,149300.0,60.3504,60.4485,60.3294,60.4275,149300.0
2011-04-19 15:20:00,86.22,86.23,86.04,86.2,174400.0,60.4275,60.4345,60.3013,60.4135,174400.0
2011-04-19 15:30:00,86.19,86.23,86.08,86.2,201800.0,60.4065,60.4345,60.3294,60.4135,201800.0
2011-04-19 15:40:00,86.2,86.2,86.01,86.03,285200.0,60.4135,60.4135,60.2803,60.2943,285200.0
2011-04-19 15:50:00,86.03,86.17,86.02,86.1,409600.0,60.2943,60.3924,60.2873,60.3434,409600.0
2011-04-20 09:30:00,87.62,87.82,87.16,87.46,650200.0,61.4087,61.5489,61.0863,61.2965,650200.0
2011-04-20 09:40:00,87.47,87.64,87.1,87.59,338700.0,61.3036,61.4227,61.0442,61.3877,338700.0
2011-04-20 09:50:00,87.57,87.57,87.23,87.34,265400.0,61.3736,61.3736,61.1354,61.2124,265400.0
2011-04-20 10:00:00,87.34,87.54,87.14,87.54,247800.0,61.2124,61.3526,61.0723,61.3526,247800.0
2011-04-20 10:10:00,87.54,87.63,87.25,87.53,215800.0,61.3526,61.4157,61.1494,61.3456,215800.0
2011-04-20 10:20:00,87.53,87.61,87.42,87.45,200000.0,61.3456,61.4017,61.2685,61.2895,200000.0
2011-04-20 10:30:00,87.47,87.55,87.3,87.43,269900.0,61.3036,61.3596,61.1844,61.2755,269900.0
2011-04-20 10:40:00,87.43,87.48,87.34,87.36,178900.0,61.2755,61.3106,61.2124,61.2265,178900.0
2011-04-20 10:50:00,87.35,87.48,87.28,87.4,148500.0,61.2195,61.3106,61.1704,61.2545,148500.0
2011-04-20 11:00:00,87.39,87.62,87.37,87.6,230500.0,61.2475,61.4087,61.2335,61.3947,230500.0
2011-04-20 11:10:00,87.61,87.66,87.48,87.56,276200.0,61.4017,61.4367,61.3106,61.3666,276200.0
2011-04-20 11:20:00,87.55,87.68,87.36,87.65,121000.0,61.3596,61.4507,61.2265,61.4297,121000.0
2011-04-20 11:30:00,87.67,87.75,87.52,87.58,170100.0,61.4437,61.4998,61.3386,61.3807,170100.0
2011-04-20 11:40:00,87.58,87.78,87.58,87.75,316200.0,61.3807,61.5208,61.3807,61.4998,316200.0
2011-04-20 11:50:00,87.75,87.79,87.62,87.74,162600.0,61.4998,61.5278,61.4087,61.4928,162600.0
2011-04-20 12:00:00,87.74,87.77,87.58,87.6,166500.0,61.4928,61.5138,61.3807,61.3947,166500.0
2011-04-20 12:10:00,87.6,87.64,87.51,87.53,115700.0,61.3947,61.4227,61.3316,61.3456,115700.0
2011-04-20 12:20:00,87.52,87.71,87.51,87.6,81500.0,61.3386,61.4718,61.3316,61.3947,81500.0
2011-04-20 12:30:00,87.61,87.71,87.56,87.67,138800.0,61.4017,61.4718,61.3666,61.4437,138800.0
2011-04-20 12:40:00,87.67,87.71,87.53,87.55,108600.0,61.4437,61.4718,61.3456,61.3596,108600.0
2011-04-20 12:50:00,87.54,87.76,87.54,87.65,100700.0,61.3526,61.5068,61.3526,61.4297,100700.0
2011-04-20 13:00:00,87.66,87.75,87.63,87.67,65900.0,61.4367,61.4998,61.4157,61.4437,65900.0
2011-04-20 13:10:00,87.66,87.7,87.56,87.7,77800.0,61.4367,61.4648,61.3666,61.4648,77800.0
2011-04-20 13:20:00,87.69,87.75,87.58,87.73,64800.0,61.4577,61.4998,61.3807,61.4858,64800.0
2011-04-20 13:30:00,87.73,87.74,87.62,87.72,82400.0,61.4858,61.4928,61.4087,61.4788,82400.0
2011-04-20 13:40:00,87.73,87.73,87.63,87.68,88500.0,61.4858,61.4858,61.4157,61.4507,88500.0
2011-04-20 13:50:00,87.67,87.78,87.67,87.73,149300.0,61.4437,61.5208,61.4437,61.4858,149300.0
2011-04-20 14:00:00,87.74,87.74,87.63,87.67,102300.0,61.4928,61.4928,61.4157,61.4437,102300.0
2011-04-20 14:10:00,87.66,87.86,87.61,87.84,120200.0,61.4367,61.5769,61.4017,61.5629,120200.0
2011-04-20 14:20:00,87.84,87.94,87.74,87.88,149800.0,61.5629,61.633,61.4928,61.5909,149800.0
2011-04-20 14:30:00,87.87,87.93,87.81,87.86,84700.0,61.5839,61.6259,61.5418,61.5769,84700.0
2011-04-20 14:40:00,87.86,88.08,87.81,87.95,115100.0,61.5769,61.7311,61.5418,61.64,115100.0
2011-04-20 14:50:00,87.96,88.02,87.9,87.92,166700.0,61.647,61.689,61.6049,61.6189,166700.0
2011-04-20 15:00:00,87.92,87.95,87.78,87.87,148300.0,61.6189,61.64,61.5208,61.5839,148300.0
2011-04-20 15:10:00,87.86,88.02,87.86,87.96,235900.0,61.5769,61.689,61.5769,61.647,235900.0
2011-04-20 15:20:00,87.97,88.01,87.88,88.0,254200.0,61.654,61.682,61.5909,61.675,254200.0
2011-04-20 15:30:00,87.99,88.03,87.95,88.02,325000.0,61.668,61.696,61.64,61.689,325000.0
2011-04-20 15:40:00,88.03,88.07,87.87,87.89,526200.0,61.696,61.7241,61.5839,61.5979,526200.0
2011-04-20 15:50:00,87.89,87.96,87.7,87.96,619400.0,61.5979,61.647,61.4648,61.647,619400.0
2011-04-21 09:30:00,89.5,91.16,89.0,90.25,1713100.0,62.7263,63.8897,62.3759,63.2519,1713100.0
2011-04-21 09:40:00,90.3,90.65,89.86,89.99,852400.0,63.287,63.5323,62.9786,63.0697,852400.0
2011-04-21 09:50:00,90.0,90.23,89.66,89.84,400000.0,63.0767,63.2379,62.8384,62.9646,400000.0
2011-04-21 10:00:00,89.82,89.88,89.15,89.34,465700.0,62.9506,62.9926,62.481,62.6142,465700.0
2011-04-21 10:10:00,89.34,89.5,88.97,89.09,347000.0,62.6142,62.7263,62.3548,62.4389,347000.0
2011-04-21 10:20:00,89.09,89.52,89.01,89.37,356600.0,62.4389,62.7403,62.3829,62.6352,356600.0
2011-04-21 10:30:00,89.39,89.81,89.29,89.68,279200.0,62.6492,62.9436,62.5791,62.8524,279200.0
2011-04-21 10:40:00,89.69,89.92,89.59,89.6,167600.0,62.8594,63.0206,62.7894,62.7964,167600.0
2011-04-21 10:50:00,89.6,89.67,89.36,89.62,136000.0,62.7964,62.8454,62.6282,62.8104,136000.0
2011-04-21 11:00:00,89.59,89.95,89.56,89.94,143600.0,62.7894,63.0417,62.7683,63.0347,143600.0
2011-04-21 11:10:00,89.94,89.94,89.5,89.55,170100.0,63.0347,63.0347,62.7263,62.7613,170100.0
2011-04-21 11:20:00,89.54,89.64,89.41,89.51,138600.0,62.7543,62.8244,62.6632,62.7333,138600.0
2011-04-21 11:30:00,89.52,89.58,89.22,89.44,131600.0,62.7403,62.7824,62.53,62.6842,131600.0
2011-04-21 11:40:00,89.44,89.54,89.34,89.53,135400.0,62.6842,62.7543,62.6142,62.7473,135400.0
2011-04-21 11:50:00,89.54,89.54,89.33,89.42,89700.0,62.7543,62.7543,62.6071,62.6702,89700.0
2011-04-21 12:00:00,89.43,89.43,89.04,89.13,137500.0,62.6772,62.6772,62.4039,62.467,137500.0
2011-04-21 12:10:00,89.13,89.47,89.11,89.39,99000.0,62.467,62.7053,62.453,62.6492,99000.0
2011-04-21 12:20:00,89.39,89.49,89.36,89.36,61300.0,62.6492,62.7193,62.6282,62.6282,61300.0
2011-04-21 12:30:00,89.36,89.36,89.08,89.18,74900.0,62.6282,62.6282,62.4319,62.502,74900.0
2011-04-21 12:40:00,89.18,89.56,89.09,89.55,187600.0,62.502,62.7683,62.4389,62.7613,187600.0
2011-04-21 12:50:00,89.55,89.84,89.54,89.76,220600.0,62.7613,62.9646,62.7543,62.9085,220600.0
2011-04-21 13:00:00,89.76,89.92,89.75,89.84,213500.0,62.9085,63.0206,62.9015,62.9646,213500.0
2011-04-21 13:10:00,89.84,89.92,89.82,89.89,109400.0,62.9646,63.0206,62.9506,62.9996,109400.0
2011-04-21 13:20:00,89.89,89.98,89.8,89.96,101000.0,62.9996,63.0627,62.9365,63.0487,101000.0
2011-04-21 13:30:00,89.96,90.05,89.83,89.99,167600.0,63.0487,63.1118,62.9576,63.0697,167600.0
2011-04-21 13:40:00,89.98,90.1,89.97,90.06,175000.0,63.0627,63.1468,63.0557,63.1188,175000.0
2011-04-21 13:50:00,90.05,90.11,89.96,90.07,684700.0,63.1118,63.1538,63.0487,63.1258,684700.0
2011-04-21 14:00:00,90.07,90.18,89.88,89.95,211500.0,63.1258,63.2029,62.9926,63.0417,211500.0
2011-04-21 14:10:00,89.97,90.04,89.9,89.99,81100.0,63.0557,63.1047,63.0066,63.0697,81100.0
2011-04-21 14:20:00,90.0,90.02,89.93,89.98,110700.0,63.0767,63.0907,63.0277,63.0627,110700.0
2011-04-21 14:30:00,89.98,89.98,89.81,89.91,90700.0,63.0627,63.0627,62.9436,63.0136,90700.0
2011-04-21 14:40:00,89.91,90.0,89.81,90.0,111500.0,63.0136,63.0767,62.9436,63.0767,111500.0
2011-04-21 14:50:00,90.0,90.01,89.9,89.91,123400.0,63.0767,63.0837,63.0066,63.0136,123400.0
2011-04-21 15:00:00,89.91,90.05,89.83,90.04,176100.0,63.0136,63.1118,62.9576,63.1047,176100.0
2011-04-21 15:10:00,90.04,90.08,89.97,90.02,236900.0,63.1047,63.1328,63.0557,63.0907,236900.0
2011-04-21 15:20:00,90.01,90.03,89.93,90.02,178100.0,63.0837,63.0977,63.0277,63.0907,178100.0
2011-04-21 15:30:00,90.01,90.11,90.01,90.05,188600.0,63.0837,63.1538,63.0837,63.1118,188600.0
2011-04-21 15:40:00,90.05,90.09,89.9,89.93,326800.0,63.1118,63.1398,63.0066,63.0277,326800.0
2011-04-21 15:50:00,89.93,90.0,89.69,89.79,442300.0,63.0277,63.0767,62.8594,62.9295,442300.0
2011-04-25 09:30:00,89.56,89.78,89.36,89.55,268300.0,62.7683,62.9225,62.6282,62.7613,268300.0
2011-04-25 09:40:00,89.56,89.63,89.24,89.31,184200.0,62.7683,62.8174,62.5441,62.5931,184200.0
2011-04-25 09:50:00,89.33,89.36,88.68,88.78,227800.0,62.6071,62.6282,62.1516,62.2217,227800.0
2011-04-25 10:00:00,88.83,89.03,88.43,88.43,254500.0,62.2567,62.3969,61.9764,61.9764,254500.0
2011-04-25 10:10:00,88.44,88.62,88.27,88.27,217200.0,61.9834,62.1095,61.8642,61.8642,217200.0
2011-04-25 10:20:00,88.27,88.28,87.6,87.89,369100.0,61.8642,61.8712,61.3947,61.5979,369100.0
2011-04-25 10:30:00,87.88,87.96,87.7,87.86,180100.0,61.5909,61.647,61.4648,61.5769,180100.0
2011-04-25 10:40:00,87.86,87.99,87.81,87.87,155700.0,61.5769,61.668,61.5418,61.5839,155700.0
2011-04-25 10:50:00,87.87,88.14,87.85,88.07,219100.0,61.5839,61.7731,61.5699,61.7241,219100.0
2011-04-25 11:00:00,88.07,88.29,88.0,88.05,151000.0,61.7241,61.8783,61.675,61.7101,151000.0
2011-04-25 11:10:00,88.05,88.22,88.05,88.17,165200.0,61.7101,61.8292,61.7101,61.7942,165200.0
2011-04-25 11:20:00,88.16,88.21,88.04,88.18,104500.0,61.7871,61.8222,61.703,61.8012,104500.0
2011-04-25 11:30:00,88.19,88.2,88.14,88.2,61600.0,61.8082,61.8152,61.7731,61.8152,61600.0
2011-04-25 11:40:00,88.19,88.24,88.08,88.21,76200.0,61.8082,61.8432,61.7311,61.8222,76200.0
2011-04-25 11:50:00,88.22,88.33,88.15,88.32,80600.0,61.8292,61.9063,61.7801,61.8993,80600.0
2011-04-25 12:00:00,88.32,88.34,88.18,88.2,79600.0,61.8993,61.9133,61.8012,61.8152,79600.0
2011-04-25 12:10:00,88.19,88.21,88.04,88.09,69100.0,61.8082,61.8222,61.703,61.7381,69100.0
2011-04-25 12:20:00,88.08,88.17,87.96,88.16,72500.0,61.7311,61.7942,61.647,61.7871,72500.0
2011-04-25 12:30:00,88.16,88.33,88.14,88.27,37800.0,61.7871,61.9063,61.7731,61.8642,37800.0
2011-04-25 12:40:00,88.27,88.33,88.18,88.32,57600.0,61.8642,61.9063,61.8012,61.8993,57600.0
2011-04-25 12:50:00,88.32,88.5,88.31,88.34,59000.0,61.8993,62.0254,61.8923,61.9133,59000.0
2011-04-25 13:00:00,88.34,88.37,88.23,88.28,52500.0,61.9133,61.9343,61.8362,61.8712,52500.0
2011-04-25 13:10:00,88.28,88.29,88.14,88.23,57400.0,61.8712,61.8783,61.7731,61.8362,57400.0
2011-04-25 13:20:00,88.23,88.29,88.15,88.28,27800.0,61.8362,61.8783,61.7801,61.8712,27800.0
2011-04-25 13:30:00,88.29,88.4,88.26,88.34,76100.0,61.8783,61.9554,61.8572,61.9133,76100.0
2011-04-25 13:40:00,88.35,88.35,88.15,88.17,32900.0,61.9203,61.9203,61.7801,61.7942,32900.0
2011-04-25 13:50:00,88.16,88.27,88.07,88.26,42600.0,61.7871,61.8642,61.7241,61.8572,42600.0
2011-04-25 14:00:00,88.27,88.29,88.13,88.19,52000.0,61.8642,61.8783,61.7661,61.8082,52000.0
2011-04-25 14:10:00,88.18,88.3,88.13,88.21,75900.0,61.8012,61.8853,61.7661,61.8222,75900.0
2011-04-25 14:20:00,88.2,88.27,88.1,88.13,80100.0,61.8152,61.8642,61.7451,61.7661,80100.0
2011-04-25 14:30:00,88.13,88.23,88.1,88.18,74000.0,61.7661,61.8362,61.7451,61.8012,74000.0
2011-04-25 14:40:00,88.19,88.3,88.12,88.2,51600.0,61.8082,61.8853,61.7591,61.8152,51600.0
2011-04-25 14:50:00,88.18,88.32,88.18,88.29,63900.0,61.8012,61.8993,61.8012,61.8783,63900.0
2011-04-25 15:00:00,88.29,88.29,88.15,88.21,66200.0,61.8783,61.8783,61.7801,61.8222,66200.0
2011-04-25 15:10:00,88.21,88.29,88.13,88.27,72200.0,61.8222,61.8783,61.7661,61.8642,72200.0
2011-04-25 15:20:00,88.27,88.37,88.2,88.34,137500.0,61.8642,61.9343,61.8152,61.9133,137500.0
2011-04-25 15:30:00,88.35,88.39,88.26,88.34,147200.0,61.9203,61.9483,61.8572,61.9133,147200.0
2011-04-25 15:40:00,88.34,88.36,88.19,88.25,185900.0,61.9133,61.9273,61.8082,61.8502,185900.0
2011-04-25 15:50:00,88.23,88.27,87.98,88.06,620100.0,61.8362,61.8642,61.661,61.7171,620100.0
2011-04-26 09:30:00,88.19,88.69,88.09,88.26,313800.0,61.8082,62.1586,61.7381,61.8572,313800.0
2011-04-26 09:40:00,88.22,88.57,88.02,88.46,161500.0,61.8292,62.0745,61.689,61.9974,161500.0
2011-04-26 09:50:00,88.46,88.6,88.35,88.41,114000.0,61.9974,62.0955,61.9203,61.9624,114000.0
2011-04-26 10:00:00,88.42,88.68,88.4,88.45,188600.0,61.9694,62.1516,61.9554,61.9904,188600.0
2011-04-26 10:10:00,88.44,88.58,88.25,88.53,220400.0,61.9834,62.0815,61.8502,62.0465,220400.0
2011-04-26 10:20:00,88.54,88.89,88.54,88.74,157100.0,62.0535,62.2988,62.0535,62.1936,157100.0
2011-04-26 10:30:00,88.74,88.81,88.59,88.79,90000.0,62.1936,62.2427,62.0885,62.2287,90000.0
2011-04-26 10:40:00,88.8,88.98,88.77,88.83,189800.0,62.2357,62.3618,62.2147,62.2567,189800.0
2011-04-26 10:50:00,88.84,89.17,88.82,89.17,169900.0,62.2637,62.495,62.2497,62.495,169900.0
2011-04-26 11:00:00,89.16,89.25,89.13,89.19,165800.0,62.488,62.5511,62.467,62.509,165800.0
2011-04-26 11:10:00,89.18,89.26,89.08,89.25,115500.0,62.502,62.5581,62.4319,62.5511,115500.0
2011-04-26 11:20:00,89.25,89.33,89.19,89.21,126800.0,62.5511,62.6071,62.509,62.523,126800.0
2011-04-26 11:30:00,89.21,89.45,89.19,89.45,326800.0,62.523,62.6912,62.509,62.6912,326800.0
2011-04-26 11:40:00,89.45,89.5,89.3,89.32,85100.0,62.6912,62.7263,62.5861,62.6001,85100.0
2011-04-26 11:50:00,89.32,89.48,89.21,89.45,143500.0,62.6001,62.7123,62.523,62.6912,143500.0
2011-04-26 12:00:00,89.45,89.74,89.35,89.5,190500.0,62.6912,62.8945,62.6212,62.7263,190500.0
2011-04-26 12:10:00,89.51,89.58,89.43,89.51,76000.0,62.7333,62.7824,62.6772,62.7333,76000.0
2011-04-26 12:20:00,89.53,89.57,89.4,89.46,105100.0,62.7473,62.7753,62.6562,62.6983,105100.0
2011-04-26 12:30:00,89.46,89.55,89.41,89.48,136500.0,62.6983,62.7613,62.6632,62.7123,136500.0
2011-04-26 12:40:00,89.48,89.59,89.38,89.42,82800.0,62.7123,62.7894,62.6422,62.6702,82800.0
2011-04-26 12:50:00,89.43,89.49,89.39,89.47,56900.0,62.6772,62.7193,62.6492,62.7053,56900.0
2011-04-26 13:00:00,89.45,89.46,89.24,89.26,173800.0,62.6912,62.6983,62.5441,62.5581,173800.0
2011-04-26 13:10:00,89.25,89.41,89.24,89.31,44100.0,62.5511,62.6632,62.5441,62.5931,44100.0
2011-04-26 13:20:00,89.31,89.39,89.23,89.32,50100.0,62.5931,62.6492,62.5371,62.6001,50100.0
2011-04-26 13:30:00,89.3,89.3,88.95,88.98,117700.0,62.5861,62.5861,62.3408,62.3618,117700.0
2011-04-26 13:40:00,88.99,89.05,88.93,89.0,62300.0,62.3689,62.4109,62.3268,62.3759,62300.0
2011-04-26 13:50:00,88.99,89.19,88.98,89.1,56200.0,62.3689,62.509,62.3618,62.4459,56200.0
2011-04-26 14:00:00,89.11,89.16,89.01,89.16,79800.0,62.453,62.488,62.3829,62.488,79800.0
2011-04-26 14:10:00,89.16,89.26,89.11,89.26,72700.0,62.488,62.5581,62.453,62.5581,72700.0
2011-04-26 14:20:00,89.26,89.4,89.19,89.4,93900.0,62.5581,62.6562,62.509,62.6562,93900.0
2011-04-26 14:30:00,89.4,89.49,89.32,89.37,181900.0,62.6562,62.7193,62.6001,62.6352,181900.0
2011-04-26 14:40:00,89.36,89.42,89.34,89.39,91400.0,62.6282,62.6702,62.6142,62.6492,91400.0
2011-04-26 14:50:00,89.39,89.39,89.29,89.31,91500.0,62.6492,62.6492,62.5791,62.5931,91500.0
2011-04-26 15:00:00,89.31,89.5,89.25,89.48,119500.0,62.5931,62.7263,62.5511,62.7123,119500.0
2011-04-26 15:10:00,89.49,89.64,89.49,89.57,166500.0,62.7193,62.8244,62.7193,62.7753,166500.0
2011-04-26 15:20:00,89.58,89.62,89.41,89.42,163900.0,62.7824,62.8104,62.6632,62.6702,163900.0
2011-04-26 15:30:00,89.42,89.47,89.36,89.39,138000.0,62.6702,62.7053,62.6282,62.6492,138000.0
2011-04-26 15:40:00,89.4,89.52,89.4,89.47,190500.0,62.6562,62.7403,62.6562,62.7053,190500.0
2011-04-26 15:50:00,89.46,89.48,89.35,89.44,375300.0,62.6983,62.7123,62.6212,62.6842,375300.0
2011-04-27 09:30:00,89.84,90.13,88.71,89.22,434500.0,62.9646,63.1678,62.1726,62.53,434500.0
2011-04-27 09:40:00,89.16,89.27,88.72,88.88,133100.0,62.488,62.5651,62.1796,62.2918,133100.0
2011-04-27 09:50:00,88.87,89.05,88.73,88.88,123600.0,62.2848,62.4109,62.1866,62.2918,123600.0
2011-04-27 10:00:00,88.9,88.93,87.9,87.95,338800.0,62.3058,62.3268,61.6049,61.64,338800.0
2011-04-27 10:10:00,87.94,88.01,87.52,87.84,178300.0,61.633,61.682,61.3386,61.5629,178300.0
2011-04-27 10:20:00,87.84,88.06,87.55,87.96,172900.0,61.5629,61.7171,61.3596,61.647,172900.0
2011-04-27 10:30:00,87.95,87.95,87.33,87.47,225700.0,61.64,61.64,61.2054,61.3036,225700.0
2011-04-27 10:40:00,87.5,88.03,87.46,87.98,162700.0,61.3246,61.696,61.2965,61.661,162700.0
2011-04-27 10:50:00,87.98,88.02,87.76,87.77,151900.0,61.661,61.689,61.5068,61.5138,151900.0
2011-04-27 11:00:00,87.77,87.88,87.48,87.69,294400.0,61.5138,61.5909,61.3106,61.4577,294400.0
2011-04-27 11:10:00,87.69,87.87,87.65,87.86,114300.0,61.4577,61.5839,61.4297,61.5769,114300.0
2011-04-27 11:20:00,87.86,87.87,87.68,87.77,78600.0,61.5769,61.5839,61.4507,61.5138,78600.0
2011-04-27 11:30:00,87.77,88.2,87.73,88.17,246300.0,61.5138,61.8152,61.4858,61.7942,246300.0
2011-04-27 11:40:00,88.17,88.37,88.16,88.18,164100.0,61.7942,61.9343,61.7871,61.8012,164100.0
2011-04-27 11:50:00,88.19,88.31,88.08,88.17,107300.0,61.8082,61.8923,61.7311,61.7942,107300.0
2011-04-27 12:00:00,88.16,88.39,88.16,88.29,118400.0,61.7871,61.9483,61.7871,61.8783,118400.0
2011-04-27 12:10:00,88.28,88.35,88.19,88.2,108800.0,61.8712,61.9203,61.8082,61.8152,108800.0
2011-04-27 12:20:00,88.2,88.33,88.19,88.23,140700.0,61.8152,61.9063,61.8082,61.8362,140700.0
2011-04-27 12:30:00,88.22,88.78,88.19,88.77,182000.0,61.8292,62.2217,61.8082,62.2147,182000.0
2011-04-27 12:40:00,88.75,88.75,88.36,88.37,115800.0,62.2006,62.2006,61.9273,61.9343,115800.0
2011-04-27 12:50:00,88.38,88.65,88.34,88.53,120800.0,61.9413,62.1306,61.9133,62.0465,120800.0
2011-04-27 13:00:00,88.51,88.94,88.4,88.92,209400.0,62.0324,62.3338,61.9554,62.3198,209400.0
2011-04-27 13:10:00,88.93,89.22,88.83,89.17,172700.0,62.3268,62.53,62.2567,62.495,172700.0
2011-04-27 13:20:00,89.17,89.19,88.74,88.74,92300.0,62.495,62.509,62.1936,62.1936,92300.0
2011-04-27 13:30:00,88.74,88.78,88.59,88.72,66900.0,62.1936,62.2217,62.0885,62.1796,66900.0
2011-04-27 13:40:00,88.71,88.94,88.71,88.83,77000.0,62.1726,62.3338,62.1726,62.2567,77000.0
2011-04-27 13:50:00,88.83,89.2,88.8,89.19,67100.0,62.2567,62.516,62.2357,62.509,67100.0
2011-04-27 14:00:00,89.19,89.33,89.09,89.09,142400.0,62.509,62.6071,62.4389,62.4389,142400.0
2011-04-27 14:10:00,89.1,89.17,88.86,89.13,232400.0,62.4459,62.495,62.2777,62.467,232400.0
2011-04-27 14:20:00,89.15,89.32,89.07,89.2,202300.0,62.481,62.6001,62.4249,62.516,202300.0
2011-04-27 14:30:00,89.18,89.65,89.15,89.59,250100.0,62.502,62.8314,62.481,62.7894,250100.0
2011-04-27 14:40:00,89.61,89.66,89.33,89.35,324300.0,62.8034,62.8384,62.6071,62.6212,324300.0
2011-04-27 14:50:00,89.35,89.68,89.34,89.61,210700.0,62.6212,62.8524,62.6142,62.8034,210700.0
2011-04-27 15:00:00,89.6,89.62,89.28,89.3,189300.0,62.7964,62.8104,62.5721,62.5861,189300.0
2011-04-27 15:10:00,89.29,89.3,89.08,89.22,151100.0,62.5791,62.5861,62.4319,62.53,151100.0
2011-04-27 15:20:00,89.21,89.31,89.15,89.3,106100.0,62.523,62.5931,62.481,62.5861,106100.0
2011-04-27 15:30:00,89.3,89.72,89.28,89.71,213200.0,62.5861,62.8805,62.5721,62.8735,213200.0
2011-04-27 15:40:00,89.7,89.76,89.37,89.41,269900.0,62.8665,62.9085,62.6352,62.6632,269900.0
2011-04-27 15:50:00,89.41,89.56,89.29,89.4,408200.0,62.6632,62.7683,62.5791,62.6562,408200.0
2011-04-28 09:30:00,88.58,88.76,87.96,88.21,253600.0,62.0815,62.2077,61.647,61.8222,253600.0
2011-04-28 09:40:00,88.21,88.3,88.0,88.1,130500.0,61.8222,61.8853,61.675,61.7451,130500.0
2011-04-28 09:50:00,88.1,89.08,88.06,89.0,174900.0,61.7451,62.4319,61.7171,62.3759,174900.0
2011-04-28 10:00:00,89.01,89.26,88.84,89.14,125600.0,62.3829,62.5581,62.2637,62.474,125600.0
2011-04-28 10:10:00,89.15,89.2,88.61,88.8,131900.0,62.481,62.516,62.1025,62.2357,131900.0
2011-04-28 10:20:00,88.81,88.84,88.48,88.67,134300.0,62.2427,62.2637,62.0114,62.1446,134300.0
2011-04-28 10:30:00,88.69,88.88,88.56,88.74,85300.0,62.1586,62.2918,62.0675,62.1936,85300.0
2011-04-28 10:40:00,88.74,88.83,88.65,88.74,75900.0,62.1936,62.2567,62.1306,62.1936,75900.0
2011-04-28 10:50:00,88.73,88.91,88.73,88.82,77900.0,62.1866,62.3128,62.1866,62.2497,77900.0
2011-04-28 11:00:00,88.82,89.34,88.81,89.32,74500.0,62.2497,62.6142,62.2427,62.6001,74500.0
2011-04-28 11:10:00,89.32,89.36,89.06,89.24,89600.0,62.6001,62.6282,62.4179,62.5441,89600.0
2011-04-28 11:20:00,89.25,89.74,89.25,89.67,129900.0,62.5511,62.8945,62.5511,62.8454,129900.0
2011-04-28 11:30:00,89.65,89.66,89.27,89.28,113200.0,62.8314,62.8384,62.5651,62.5721,113200.0
2011-04-28 11:40:00,89.29,89.4,88.91,88.94,114900.0,62.5791,62.6562,62.3128,62.3338,114900.0
2011-04-28 11:50:00,88.95,89.15,88.8,89.1,76400.0,62.3408,62.481,62.2357,62.4459,76400.0
2011-04-28 12:00:00,89.13,89.14,88.65,88.85,83200.0,62.467,62.474,62.1306,62.2707,83200.0
2011-04-28 12:10:00,88.86,89.21,88.84,89.21,73600.0,62.2777,62.523,62.2637,62.523,73600.0
2011-04-28 12:20:00,89.21,89.25,89.03,89.21,50500.0,62.523,62.5511,62.3969,62.523,50500.0
2011-04-28 12:30:00,89.22,89.28,89.12,89.14,32500.0,62.53,62.5721,62.46,62.474,32500.0
2011-04-28 12:40:00,89.16,89.22,88.96,89.1,48200.0,62.488,62.53,62.3478,62.4459,48200.0
2011-04-28 12:50:00,89.08,89.09,88.75,88.8,66100.0,62.4319,62.4389,62.2006,62.2357,66100.0
2011-04-28 13:00:00,88.77,89.0,88.63,88.64,122000.0,62.2147,62.3759,62.1165,62.1236,122000.0
2011-04-28 13:10:00,88.65,88.69,88.45,88.52,168100.0,62.1306,62.1586,61.9904,62.0395,168100.0
2011-04-28 13:20:00,88.5,88.74,88.5,88.74,72100.0,62.0254,62.1936,62.0254,62.1936,72100.0
2011-04-28 13:30:00,88.72,88.78,88.5,88.58,85200.0,62.1796,62.2217,62.0254,62.0815,85200.0
2011-04-28 13:40:00,88.57,88.71,88.51,88.55,62900.0,62.0745,62.1726,62.0324,62.0605,62900.0
2011-04-28 13:50:00,88.56,88.73,88.56,88.65,68300.0,62.0675,62.1866,62.0675,62.1306,68300.0
2011-04-28 14:00:00,88.65,88.76,88.57,88.75,43700.0,62.1306,62.2077,62.0745,62.2006,43700.0
2011-04-28 14:10:00,88.75,88.97,88.74,88.97,66300.0,62.2006,62.3548,62.1936,62.3548,66300.0
2011-04-28 14:20:00,88.98,89.09,88.87,88.87,84500.0,62.3618,62.4389,62.2848,62.2848,84500.0
2011-04-28 14:30:00,88.89,88.95,88.77,88.88,59100.0,62.2988,62.3408,62.2147,62.2918,59100.0
2011-04-28 14:40:00,88.9,89.15,88.87,89.02,76600.0,62.3058,62.481,62.2848,62.3899,76600.0
2011-04-28 14:50:00,89.02,89.1,88.83,88.84,87000.0,62.3899,62.4459,62.2567,62.2637,87000.0
2011-04-28 15:00:00,88.85,88.92,88.71,88.84,89400.0,62.2707,62.3198,62.1726,62.2637,89400.0
2011-04-28 15:10:00,88.84,88.96,88.83,88.86,92200.0,62.2637,62.3478,62.2567,62.2777,92200.0
2011-04-28 15:20:00,88.85,88.96,88.8,88.95,112100.0,62.2707,62.3478,62.2357,62.3408,112100.0
2011-04-28 15:30:00,88.94,89.21,88.94,89.08,182300.0,62.3338,62.523,62.3338,62.4319,182300.0
2011-04-28 15:40:00,89.07,89.27,89.02,89.06,144800.0,62.4249,62.5651,62.3899,62.4179,144800.0
2011-04-28 15:50:00,89.07,89.11,88.9,89.06,391900.0,62.4249,62.453,62.3058,62.4179,391900.0
2011-04-29 09:30:00,88.81,89.44,88.8,88.94,322700.0,62.2427,62.6842,62.2357,62.3338,322700.0
2011-04-29 09:40:00,88.95,89.0,88.5,88.65,159900.0,62.3408,62.3759,62.0254,62.1306,159900.0
2011-04-29 09:50:00,88.66,88.83,88.45,88.5,141300.0,62.1376,62.2567,61.9904,62.0254,141300.0
2011-04-29 10:00:00,88.5,88.57,87.95,88.0,352800.0,62.0254,62.0745,61.64,61.675,352800.0
2011-04-29 10:10:00,88.0,88.32,87.97,88.26,213600.0,61.675,61.8993,61.654,61.8572,213600.0
2011-04-29 10:20:00,88.27,88.42,88.11,88.38,175600.0,61.8642,61.9694,61.7521,61.9413,175600.0
2011-04-29 10:30:00,88.37,88.42,88.0,88.04,177000.0,61.9343,61.9694,61.675,61.703,177000.0
2011-04-29 10:40:00,88.03,88.12,87.95,88.06,151500.0,61.696,61.7591,61.64,61.7171,151500.0
2011-04-29 10:50:00,88.04,88.09,87.98,88.0,144100.0,61.703,61.7381,61.661,61.675,144100.0
2011-04-29 11:00:00,88.0,88.26,87.99,88.17,180500.0,61.675,61.8572,61.668,61.7942,180500.0
2011-04-29 11:10:00,88.17,88.31,88.14,88.19,57600.0,61.7942,61.8923,61.7731,61.8082,57600.0
2011-04-29 11:20:00,88.19,88.42,88.16,88.42,51700.0,61.8082,61.9694,61.7871,61.9694,51700.0
2011-04-29 11:30:00,88.42,88.54,88.35,88.51,96500.0,61.9694,62.0535,61.9203,62.0324,96500.0
2011-04-29 11:40:00,88.52,88.85,88.37,88.82,170100.0,62.0395,62.2707,61.9343,62.2497,170100.0
2011-04-29 11:50:00,88.8,88.93,88.77,88.85,90700.0,62.2357,62.3268,62.2147,62.2707,90700.0
2011-04-29 12:00:00,88.85,88.94,88.84,88.91,41600.0,62.2707,62.3338,62.2637,62.3128,41600.0
2011-04-29 12:10:00,88.91,89.03,88.91,88.96,128400.0,62.3128,62.3969,62.3128,62.3478,128400.0
2011-04-29 12:20:00,88.95,89.06,88.94,89.06,105200.0,62.3408,62.4179,62.3338,62.4179,105200.0
2011-04-29 12:30:00,89.06,89.16,89.02,89.15,51800.0,62.4179,62.488,62.3899,62.481,51800.0
2011-04-29 12:40:00,89.15,89.18,89.06,89.16,85200.0,62.481,62.502,62.4179,62.488,85200.0
2011-04-29 12:50:00,89.16,89.3,89.15,89.3,80400.0,62.488,62.5861,62.481,62.5861,80400.0
2011-04-29 13:00:00,89.29,89.57,89.28,89.56,130600.0,62.5791,62.7753,62.5721,62.7683,130600.0
2011-04-29 13:10:00,89.56,89.83,89.54,89.81,172100.0,62.7683,62.9576,62.7543,62.9436,172100.0
2011-04-29 13:20:00,89.8,89.83,89.6,89.6,94600.0,62.9365,62.9576,62.7964,62.7964,94600.0
2011-04-29 13:30:00,89.59,89.68,89.56,89.6,61900.0,62.7894,62.8524,62.7683,62.7964,61900.0
2011-04-29 13:40:00,89.6,89.69,89.56,89.58,57700.0,62.7964,62.8594,62.7683,62.7824,57700.0
2011-04-29 13:50:00,89.56,89.61,89.44,89.51,66100.0,62.7683,62.8034,62.6842,62.7333,66100.0
2011-04-29 14:00:00,89.5,89.56,89.4,89.53,77800.0,62.7263,62.7683,62.6562,62.7473,77800.0
2011-04-29 14:10:00,89.52,89.56,89.45,89.48,71700.0,62.7403,62.7683,62.6912,62.7123,71700.0
2011-04-29 14:20:00,89.49,89.64,89.47,89.63,67100.0,62.7193,62.8244,62.7053,62.8174,67100.0
2011-04-29 14:30:00,89.62,90.0,89.6,89.98,195900.0,62.8104,63.0767,62.7964,63.0627,195900.0
2011-04-29 14:40:00,89.96,89.97,89.85,89.92,89500.0,63.0487,63.0557,62.9716,63.0206,89500.0
2011-04-29 14:50:00,89.92,89.94,89.83,89.84,167100.0,63.0206,63.0347,62.9576,62.9646,167100.0
2011-04-29 15:00:00,89.85,89.88,89.78,89.83,136300.0,62.9716,62.9926,62.9225,62.9576,136300.0
2011-04-29 15:10:00,89.82,89.86,89.7,89.7,101100.0,62.9506,62.9786,62.8665,62.8665,101100.0
2011-04-29 15:20:00,89.7,89.72,89.6,89.61,193000.0,62.8665,62.8805,62.7964,62.8034,193000.0
2011-04-29 15:30:00,89.62,89.76,89.6,89.73,136800.0,62.8104,62.9085,62.7964,62.8875,136800.0
2011-04-29 15:40:00,89.73,89.81,89.64,89.75,201300.0,62.8875,62.9436,62.8244,62.9015,201300.0
2011-04-29 15:50:00,89.75,89.8,89.66,89.74,408400.0,62.9015,62.9365,62.8384,62.8945,408400.0
2011-05-02 09:30:00,89.94,90.14,89.46,89.78,348000.0,63.0347,63.1748,62.6983,62.9225,348000.0
2011-05-02 09:40:00,89.8,90.0,89.68,90.0,192400.0,62.9365,63.0767,62.8524,63.0767,192400.0
2011-05-02 09:50:00,89.99,90.5,89.9,90.29,283400.0,63.0697,63.4271,63.0066,63.28,283400.0
2011-05-02 10:00:00,90.29,90.64,90.16,90.6,281500.0,63.28,63.5253,63.1889,63.4972,281500.0
2011-05-02 10:10:00,90.6,90.78,90.46,90.75,169300.0,63.4972,63.6234,63.3991,63.6024,169300.0
2011-05-02 10:20:00,90.77,90.92,90.65,90.78,133100.0,63.6164,63.7215,63.5323,63.6234,133100.0
2011-05-02 10:30:00,90.79,90.84,90.6,90.72,197600.0,63.6304,63.6654,63.4972,63.5813,197600.0
2011-05-02 10:40:00,90.71,90.73,90.27,90.37,367000.0,63.5743,63.5883,63.2659,63.336,367000.0
2011-05-02 10:50:00,90.39,90.46,90.06,90.29,150200.0,63.35,63.3991,63.1188,63.28,150200.0
2011-05-02 11:00:00,90.29,90.37,90.21,90.31,68800.0,63.28,63.336,63.2239,63.294,68800.0
2011-05-02 11:10:00,90.31,90.35,90.0,90.02,178900.0,63.294,63.322,63.0767,63.0907,178900.0
2011-05-02 11:20:00,90.02,90.12,89.66,89.66,159100.0,63.0907,63.1608,62.8384,62.8384,159100.0
2011-05-02 11:30:00,89.66,89.8,89.51,89.55,101100.0,62.8384,62.9365,62.7333,62.7613,101100.0
2011-05-02 11:40:00,89.51,89.59,89.22,89.25,168500.0,62.7333,62.7894,62.53,62.5511,168500.0
2011-05-02 11:50:00,89.22,89.38,89.0,89.09,114200.0,62.53,62.6422,62.3759,62.4389,114200.0
2011-05-02 12:00:00,89.1,89.13,88.85,89.06,68600.0,62.4459,62.467,62.2707,62.4179,68600.0
2011-05-02 12:10:00,89.07,89.29,88.9,88.94,94900.0,62.4249,62.5791,62.3058,62.3338,94900.0
2011-05-02 12:20:00,88.94,88.95,88.28,88.52,239300.0,62.3338,62.3408,61.8712,62.0395,239300.0
2011-05-02 12:30:00,88.52,88.66,88.28,88.54,97000.0,62.0395,62.1376,61.8712,62.0535,97000.0
2011-05-02 12:40:00,88.53,88.6,88.34,88.36,142600.0,62.0465,62.0955,61.9133,61.9273,142600.0
2011-05-02 12:50:00,88.39,88.41,88.33,88.36,101400.0,61.9483,61.9624,61.9063,61.9273,101400.0
2011-05-02 13:00:00,88.36,88.48,88.3,88.47,140000.0,61.9273,62.0114,61.8853,62.0044,140000.0
2011-05-02 13:10:00,88.45,88.46,88.19,88.24,124000.0,61.9904,61.9974,61.8082,61.8432,124000.0
2011-05-02 13:20:00,88.24,88.28,88.05,88.19,145700.0,61.8432,61.8712,61.7101,61.8082,145700.0
2011-05-02 13:30:00,88.21,88.36,88.19,88.29,111700.0,61.8222,61.9273,61.8082,61.8783,111700.0
2011-05-02 13:40:00,88.31,88.35,88.22,88.3,58700.0,61.8923,61.9203,61.8292,61.8853,58700.0
2011-05-02 13:50:00,88.31,88.31,87.89,87.97,202900.0,61.8923,61.8923,61.5979,61.654,202900.0
2011-05-02 14:00:00,87.98,88.04,87.95,88.02,113400.0,61.661,61.703,61.64,61.689,113400.0
2011-05-02 14:10:00,88.02,88.22,87.99,88.15,257900.0,61.689,61.8292,61.668,61.7801,257900.0
2011-05-02 14:20:00,88.14,88.14,87.93,88.13,213100.0,61.7731,61.7731,61.6259,61.7661,213100.0
2011-05-02 14:30:00,88.11,88.32,88.08,88.32,196200.0,61.7521,61.8993,61.7311,61.8993,196200.0
2011-05-02 14:40:00,88.31,88.36,88.14,88.24,162000.0,61.8923,61.9273,61.7731,61.8432,162000.0
2011-05-02 14:50:00,88.24,88.38,88.11,88.14,227700.0,61.8432,61.9413,61.7521,61.7731,227700.0
2011-05-02 15:00:00,88.13,88.18,87.88,88.06,189100.0,61.7661,61.8012,61.5909,61.7171,189100.0
2011-05-02 15:10:00,88.06,88.15,87.92,87.92,162900.0,61.7171,61.7801,61.6189,61.6189,162900.0
2011-05-02 15:20:00,87.92,88.01,87.67,87.68,259800.0,61.6189,61.682,61.4437,61.4507,259800.0
2011-05-02 15:30:00,87.68,87.7,87.11,87.19,298300.0,61.4507,61.4648,61.0513,61.1073,298300.0
2011-05-02 15:40:00,87.19,87.66,86.9,87.66,543300.0,61.1073,61.4367,60.9041,61.4367,543300.0
2011-05-02 15:50:00,87.65,87.98,87.61,87.79,581000.0,61.4297,61.661,61.4017,61.5278,581000.0
2011-05-03 09:30:00,87.06,87.93,86.9,87.38,297900.0,61.0162,61.6259,60.9041,61.2405,297900.0
2011-05-03 09:40:00,87.38,87.4,86.62,87.19,207000.0,61.2405,61.2545,60.7078,61.1073,207000.0
2011-05-03 09:50:00,87.21,87.22,86.8,86.99,199900.0,61.1213,61.1283,60.834,60.9671,199900.0
2011-05-03 10:00:00,87.02,87.43,86.92,87.11,315200.0,60.9882,61.2755,60.9181,61.0513,315200.0
2011-05-03 10:10:00,87.11,87.11,86.89,86.99,190800.0,61.0513,61.0513,60.8971,60.9671,190800.0
2011-05-03 10:20:00,86.97,87.14,86.71,86.97,235600.0,60.9531,61.0723,60.7709,60.9531,235600.0
2011-05-03 10:30:00,86.99,87.23,86.5,86.55,248100.0,60.9671,61.1354,60.6237,60.6588,248100.0
2011-05-03 10:40:00,86.53,87.06,86.13,86.97,466900.0,60.6448,61.0162,60.3644,60.9531,466900.0
2011-05-03 10:50:00,86.97,87.0,86.74,86.81,144300.0,60.9531,60.9742,60.7919,60.841,144300.0
2011-05-03 11:00:00,86.8,86.97,86.56,86.66,124300.0,60.834,60.9531,60.6658,60.7359,124300.0
2011-05-03 11:10:00,86.66,86.97,86.52,86.85,142800.0,60.7359,60.9531,60.6377,60.869,142800.0
2011-05-03 11:20:00,86.87,86.91,86.54,86.64,139200.0,60.883,60.9111,60.6518,60.7219,139200.0
2011-05-03 11:30:00,86.65,87.02,86.63,86.92,118600.0,60.7289,60.9882,60.7148,60.9181,118600.0
2011-05-03 11:40:00,86.91,87.14,86.87,87.0,90100.0,60.9111,61.0723,60.883,60.9742,90100.0
2011-05-03 11:50:00,87.01,87.1,86.93,87.01,124500.0,60.9812,61.0442,60.9251,60.9812,124500.0
2011-05-03 12:00:00,87.01,87.15,86.96,86.98,118500.0,60.9812,61.0793,60.9461,60.9601,118500.0
2011-05-03 12:10:00,86.97,87.12,86.97,87.08,69300.0,60.9531,61.0583,60.9531,61.0302,69300.0
2011-05-03 12:20:00,87.08,87.15,86.83,86.83,154600.0,61.0302,61.0793,60.855,60.855,154600.0
2011-05-03 12:30:00,86.83,87.09,86.75,86.77,89200.0,60.855,61.0372,60.7989,60.813,89200.0
2011-05-03 12:40:00,86.76,86.89,86.66,86.81,76600.0,60.806,60.8971,60.7359,60.841,76600.0
2011-05-03 12:50:00,86.83,86.84,86.42,86.48,101200.0,60.855,60.862,60.5677,60.6097,101200.0
2011-05-03 13:00:00,86.48,86.53,86.19,86.34,199200.0,60.6097,60.6448,60.4065,60.5116,199200.0
2011-05-03 13:10:00,86.35,86.45,86.29,86.33,89300.0,60.5186,60.5887,60.4766,60.5046,89300.0
2011-05-03 13:20:00,86.33,86.35,85.99,86.01,128500.0,60.5046,60.5186,60.2663,60.2803,128500.0
2011-05-03 13:30:00,86.0,86.06,85.9,85.92,162800.0,60.2733,60.3154,60.2032,60.2172,162800.0
2011-05-03 13:40:00,85.92,85.96,85.65,85.75,159500.0,60.2172,60.2453,60.028,60.0981,159500.0
2011-05-03 13:50:00,85.74,85.74,85.54,85.59,137300.0,60.0911,60.0911,59.9509,59.986,137300.0
2011-05-03 14:00:00,85.6,85.71,85.54,85.59,128900.0,59.993,60.0701,59.9509,59.986,128900.0
2011-05-03 14:10:00,85.59,85.59,85.26,85.48,226500.0,59.986,59.986,59.7547,59.9089,226500.0
2011-05-03 14:20:00,85.47,85.6,85.4,85.59,125800.0,59.9019,59.993,59.8528,59.986,125800.0
2011-05-03 14:30:00,85.6,85.7,85.19,85.19,131400.0,59.993,60.063,59.7056,59.7056,131400.0
2011-05-03 14:40:00,85.2,85.52,85.19,85.49,168700.0,59.7126,59.9369,59.7056,59.9159,168700.0
2011-05-03 14:50:00,85.49,85.57,85.24,85.3,165900.0,59.9159,59.9719,59.7407,59.7827,165900.0
2011-05-03 15:00:00,85.31,85.64,85.31,85.59,209400.0,59.7897,60.021,59.7897,59.986,209400.0
2011-05-03 15:10:00,85.59,86.07,85.55,85.93,248700.0,59.986,60.3224,59.9579,60.2242,248700.0
2011-05-03 15:20:00,85.94,86.06,85.88,85.89,199400.0,60.2313,60.3154,60.1892,60.1962,199400.0
2011-05-03 15:30:00,85.9,86.06,85.56,85.68,283500.0,60.2032,60.3154,59.9649,60.049,283500.0
2011-05-03 15:40:00,85.68,85.96,85.54,85.79,425700.0,60.049,60.2453,59.9509,60.1261,425700.0
2011-05-03 15:50:00,85.79,86.01,85.73,85.82,794500.0,60.1261,60.2803,60.0841,60.1472,794500.0
2011-05-04 09:30:00,86.07,86.07,84.82,85.11,351400.0,60.3224,60.3224,59.4463,59.6495,351400.0
2011-05-04 09:40:00,85.11,85.12,83.81,84.2,601800.0,59.6495,59.6566,58.7384,59.0118,601800.0
2011-05-04 09:50:00,84.21,84.99,84.13,84.68,380000.0,59.0188,59.5654,58.9627,59.3482,380000.0
2011-05-04 10:00:00,84.66,84.7,84.2,84.3,337400.0,59.3342,59.3622,59.0118,59.0819,337400.0
2011-05-04 10:10:00,84.32,84.56,84.14,84.52,218500.0,59.0959,59.2641,58.9697,59.236,218500.0
2011-05-04 10:20:00,84.53,84.65,84.25,84.32,180800.0,59.2431,59.3272,59.0468,59.0959,180800.0
2011-05-04 10:30:00,84.32,84.78,84.11,84.13,371800.0,59.0959,59.4183,58.9487,58.9627,371800.0
2011-05-04 10:40:00,84.14,84.33,83.86,83.94,221300.0,58.9697,59.1029,58.7735,58.8295,221300.0
2011-05-04 10:50:00,83.93,84.32,83.88,84.27,190700.0,58.8225,59.0959,58.7875,59.0608,190700.0
2011-05-04 11:00:00,84.27,84.48,84.05,84.27,182500.0,59.0608,59.208,58.9066,59.0608,182500.0
2011-05-04 11:10:00,84.27,84.56,84.0,84.11,207000.0,59.0608,59.2641,58.8716,58.9487,207000.0
2011-05-04 11:20:00,84.15,84.24,84.0,84.11,167000.0,58.9767,59.0398,58.8716,58.9487,167000.0
2011-05-04 11:30:00,84.12,84.25,83.88,84.17,134500.0,58.9557,59.0468,58.7875,58.9907,134500.0
2011-05-04 11:40:00,84.17,84.34,84.07,84.31,92800.0,58.9907,59.1099,58.9207,59.0889,92800.0
2011-05-04 11:50:00,84.31,84.43,83.96,84.43,117900.0,59.0889,59.173,58.8436,59.173,117900.0
2011-05-04 12:00:00,84.43,84.64,84.43,84.5,106900.0,59.173,59.3201,59.173,59.222,106900.0
2011-05-04 12:10:00,84.5,84.56,84.19,84.26,108600.0,59.222,59.2641,59.0048,59.0538,108600.0
2011-05-04 12:20:00,84.26,84.33,84.03,84.11,150000.0,59.0538,59.1029,58.8926,58.9487,150000.0
2011-05-04 12:30:00,84.12,84.27,84.04,84.26,86300.0,58.9557,59.0608,58.8996,59.0538,86300.0
2011-05-04 12:40:00,84.28,84.32,83.87,84.06,211800.0,59.0678,59.0959,58.7805,58.9137,211800.0
2011-05-04 12:50:00,84.06,84.12,83.81,84.06,153100.0,58.9137,58.9557,58.7384,58.9137,153100.0
2011-05-04 13:00:00,84.05,84.35,84.0,84.15,110100.0,58.9066,59.1169,58.8716,58.9767,110100.0
2011-05-04 13:10:00,84.16,84.16,84.04,84.15,85900.0,58.9837,58.9837,58.8996,58.9767,85900.0
2011-05-04 13:20:00,84.14,84.34,84.1,84.34,151500.0,58.9697,59.1099,58.9417,59.1099,151500.0
2011-05-04 13:30:00,84.33,84.68,84.29,84.66,139800.0,59.1029,59.3482,59.0748,59.3342,139800.0
2011-05-04 13:40:00,84.66,84.76,84.56,84.6,134100.0,59.3342,59.4042,59.2641,59.2921,134100.0
2011-05-04 13:50:00,84.59,84.97,84.51,84.92,126200.0,59.2851,59.5514,59.229,59.5164,126200.0
2011-05-04 14:00:00,84.9,84.92,84.47,84.54,111000.0,59.5024,59.5164,59.201,59.2501,111000.0
2011-05-04 14:10:00,84.56,84.97,84.43,84.95,113700.0,59.2641,59.5514,59.173,59.5374,113700.0
2011-05-04 14:20:00,84.94,85.16,84.9,84.97,198600.0,59.5304,59.6846,59.5024,59.5514,198600.0
2011-05-04 14:30:00,84.97,85.16,84.76,85.12,148500.0,59.5514,59.6846,59.4042,59.6566,148500.0
2011-05-04 14:40:00,85.12,85.37,85.08,85.08,194800.0,59.6566,59.8318,59.6285,59.6285,194800.0
2011-05-04 14:50:00,85.08,85.45,85.08,85.19,149700.0,59.6285,59.8878,59.6285,59.7056,149700.0
2011-05-04 15:00:00,85.19,85.21,84.72,84.75,242700.0,59.7056,59.7196,59.3762,59.3972,242700.0
2011-05-04 15:10:00,84.75,85.0,84.69,85.0,170600.0,59.3972,59.5725,59.3552,59.5725,170600.0
2011-05-04 15:20:00,84.99,85.19,84.83,85.17,195500.0,59.5654,59.7056,59.4533,59.6916,195500.0
2011-05-04 15:30:00,85.16,85.25,84.9,85.05,334900.0,59.6846,59.7477,59.5024,59.6075,334900.0
2011-05-04 15:40:00,85.06,85.12,84.82,84.85,360200.0,59.6145,59.6566,59.4463,59.4673,360200.0
2011-05-04 15:50:00,84.85,84.9,84.7,84.78,510700.0,59.4673,59.5024,59.3622,59.4183,510700.0
2011-05-05 09:30:00,83.0,83.74,82.83,83.54,588000.0,58.1707,58.6894,58.0516,58.5492,588000.0
2011-05-05 09:40:00,83.53,83.85,83.3,83.53,477500.0,58.5422,58.7665,58.381,58.5422,477500.0
2011-05-05 09:50:00,83.54,83.66,83.0,83.28,340800.0,58.5492,58.6333,58.1707,58.367,340800.0
2011-05-05 10:00:00,83.28,84.14,83.26,83.89,584400.0,58.367,58.9697,58.353,58.7945,584400.0
2011-05-05 10:10:00,83.9,84.66,83.86,84.52,380600.0,58.8015,59.3342,58.7735,59.236,380600.0
2011-05-05 10:20:00,84.53,85.4,84.53,84.63,540200.0,59.2431,59.8528,59.2431,59.3131,540200.0
2011-05-05 10:30:00,84.63,84.85,84.08,84.84,358800.0,59.3131,59.4673,58.9277,59.4603,358800.0
2011-05-05 10:40:00,84.84,85.23,84.69,85.2,228800.0,59.4603,59.7336,59.3552,59.7126,228800.0
2011-05-05 10:50:00,85.2,85.25,84.65,84.88,253500.0,59.7126,59.7477,59.3272,59.4884,253500.0
2011-05-05 11:00:00,84.86,84.97,83.91,83.95,363900.0,59.4743,59.5514,58.8085,58.8366,363900.0
2011-05-05 11:10:00,83.93,84.36,83.38,84.34,472100.0,58.8225,59.1239,58.4371,59.1099,472100.0
2011-05-05 11:20:00,84.34,84.38,84.01,84.09,226900.0,59.1099,59.1379,58.8786,58.9347,226900.0
2011-05-05 11:30:00,84.07,84.67,84.02,84.63,115300.0,58.9207,59.3412,58.8856,59.3131,115300.0
2011-05-05 11:40:00,84.64,84.96,84.55,84.83,153800.0,59.3201,59.5444,59.2571,59.4533,153800.0
2011-05-05 11:50:00,84.81,84.85,84.41,84.5,144800.0,59.4393,59.4673,59.1589,59.222,144800.0
2011-05-05 12:00:00,84.5,84.92,84.49,84.81,155400.0,59.222,59.5164,59.215,59.4393,155400.0
2011-05-05 12:10:00,84.82,84.88,84.29,84.33,195000.0,59.4463,59.4884,59.0748,59.1029,195000.0
2011-05-05 12:20:00,84.33,84.61,84.18,84.51,149000.0,59.1029,59.2991,58.9978,59.229,149000.0
2011-05-05 12:30:00,84.5,84.62,84.29,84.42,170200.0,59.222,59.3061,59.0748,59.166,170200.0
2011-05-05 12:40:00,84.42,84.59,84.38,84.44,132500.0,59.166,59.2851,59.1379,59.18,132500.0
2011-05-05 12:50:00,84.45,84.51,84.27,84.27,214700.0,59.187,59.229,59.0608,59.0608,214700.0
2011-05-05 13:00:00,84.27,84.37,84.17,84.21,217700.0,59.0608,59.1309,58.9907,59.0188,217700.0
2011-05-05 13:10:00,84.22,84.35,84.06,84.06,109600.0,59.0258,59.1169,58.9137,58.9137,109600.0
2011-05-05 13:20:00,84.07,84.13,83.93,83.99,122900.0,58.9207,58.9627,58.8225,58.8646,122900.0
2011-05-05 13:30:00,83.98,84.0,83.62,83.66,238700.0,58.8576,58.8716,58.6053,58.6333,238700.0
2011-05-05 13:40:00,83.65,83.65,83.33,83.38,231600.0,58.6263,58.6263,58.402,58.4371,231600.0
2011-05-05 13:50:00,83.38,83.55,83.19,83.5,237500.0,58.4371,58.5562,58.3039,58.5212,237500.0
2011-05-05 14:00:00,83.51,83.56,83.26,83.48,178800.0,58.5282,58.5632,58.353,58.5072,178800.0
2011-05-05 14:10:00,83.47,83.5,83.19,83.22,267600.0,58.5001,58.5212,58.3039,58.3249,267600.0
2011-05-05 14:20:00,83.22,83.67,83.2,83.67,360100.0,58.3249,58.6403,58.3109,58.6403,360100.0
2011-05-05 14:30:00,83.68,83.7,83.51,83.58,204600.0,58.6473,58.6613,58.5282,58.5772,204600.0
2011-05-05 14:40:00,83.59,83.64,83.22,83.31,192400.0,58.5843,58.6193,58.3249,58.388,192400.0
2011-05-05 14:50:00,83.3,83.31,83.0,83.07,254200.0,58.381,58.388,58.1707,58.2198,254200.0
2011-05-05 15:00:00,83.08,83.11,82.61,82.63,451600.0,58.2268,58.2478,57.8974,57.9114,451600.0
2011-05-05 15:10:00,82.64,82.67,82.09,82.36,696400.0,57.9184,57.9395,57.533,57.7222,696400.0
2011-05-05 15:20:00,82.36,82.51,81.75,81.76,679500.0,57.7222,57.8273,57.2947,57.3017,679500.0
2011-05-05 15:30:00,81.75,82.87,81.74,82.55,573500.0,57.2947,58.0796,57.2877,57.8554,573500.0
2011-05-05 15:40:00,82.55,83.08,82.32,82.99,534200.0,57.8554,58.2268,57.6942,58.1637,534200.0
2011-05-05 15:50:00,82.98,83.1,82.79,82.83,735500.0,58.1567,58.2408,58.0236,58.0516,735500.0
2011-05-06 09:30:00,84.09,84.56,83.76,83.8,784800.0,58.9347,59.2641,58.7034,58.7314,784800.0
2011-05-06 09:40:00,83.78,84.48,83.61,84.18,244200.0,58.7174,59.208,58.5983,58.9978,244200.0
2011-05-06 09:50:00,84.18,84.49,83.89,84.0,354800.0,58.9978,59.215,58.7945,58.8716,354800.0
2011-05-06 10:00:00,84.0,84.33,83.83,84.19,491500.0,58.8716,59.1029,58.7525,59.0048,491500.0
2011-05-06 10:10:00,84.17,84.6,84.14,84.58,380000.0,58.9907,59.2921,58.9697,59.2781,380000.0
2011-05-06 10:20:00,84.58,85.13,84.57,84.77,364100.0,59.2781,59.6636,59.2711,59.4113,364100.0
2011-05-06 10:30:00,84.79,84.95,84.33,84.72,267900.0,59.4253,59.5374,59.1029,59.3762,267900.0
2011-05-06 10:40:00,84.72,84.76,84.37,84.48,231700.0,59.3762,59.4042,59.1309,59.208,231700.0
2011-05-06 10:50:00,84.47,84.58,83.99,84.21,181500.0,59.201,59.2781,58.8646,59.0188,181500.0
2011-05-06 11:00:00,84.23,84.69,84.23,84.64,135200.0,59.0328,59.3552,59.0328,59.3201,135200.0
2011-05-06 11:10:00,84.64,84.67,84.04,84.32,391600.0,59.3201,59.3412,58.8996,59.0959,391600.0
2011-05-06 11:20:00,84.31,84.37,84.05,84.05,149300.0,59.0889,59.1309,58.9066,58.9066,149300.0
2011-05-06 11:30:00,84.05,84.21,83.75,83.82,173400.0,58.9066,59.0188,58.6964,58.7454,173400.0
2011-05-06 11:40:00,83.83,83.88,83.57,83.86,221500.0,58.7525,58.7875,58.5702,58.7735,221500.0
2011-05-06 11:50:00,83.87,83.92,83.35,83.54,177700.0,58.7805,58.8155,58.416,58.5492,177700.0
2011-05-06 12:00:00,83.53,83.71,83.16,83.2,268200.0,58.5422,58.6684,58.2829,58.3109,268200.0
2011-05-06 12:10:00,83.2,83.44,82.69,82.82,288900.0,58.3109,58.4791,57.9535,58.0446,288900.0
2011-05-06 12:20:00,82.84,83.5,82.75,83.2,208800.0,58.0586,58.5212,57.9955,58.3109,208800.0
2011-05-06 12:30:00,83.2,83.5,82.96,82.97,247000.0,58.3109,58.5212,58.1427,58.1497,247000.0
2011-05-06 12:40:00,82.98,83.03,82.61,82.86,209900.0,58.1567,58.1918,57.8974,58.0726,209900.0
2011-05-06 12:50:00,82.86,83.02,82.71,82.84,242900.0,58.0726,58.1848,57.9675,58.0586,242900.0
2011-05-06 13:00:00,82.85,83.12,82.74,83.08,286300.0,58.0656,58.2548,57.9885,58.2268,286300.0
2011-05-06 13:10:00,83.08,83.1,82.27,82.43,277200.0,58.2268,58.2408,57.6591,57.7713,277200.0
2011-05-06 13:20:00,82.4,82.84,82.36,82.78,146200.0,57.7502,58.0586,57.7222,58.0166,146200.0
2011-05-06 13:30:00,82.8,83.05,82.66,82.75,121500.0,58.0306,58.2058,57.9325,57.9955,121500.0
2011-05-06 13:40:00,82.75,82.97,82.64,82.7,100700.0,57.9955,58.1497,57.9184,57.9605,100700.0
2011-05-06 13:50:00,82.72,83.18,82.67,82.95,98900.0,57.9745,58.2969,57.9395,58.1357,98900.0
2011-05-06 14:00:00,82.94,83.0,82.7,82.95,100700.0,58.1287,58.1707,57.9605,58.1357,100700.0
2011-05-06 14:10:00,82.98,83.23,82.86,82.99,125900.0,58.1567,58.3319,58.0726,58.1637,125900.0
2011-05-06 14:20:00,82.99,82.99,82.53,82.59,201900.0,58.1637,58.1637,57.8413,57.8834,201900.0
2011-05-06 14:30:00,82.56,82.58,81.96,82.36,292500.0,57.8624,57.8764,57.4419,57.7222,292500.0
2011-05-06 14:40:00,82.35,82.65,82.32,82.48,219600.0,57.7152,57.9254,57.6942,57.8063,219600.0
2011-05-06 14:50:00,82.47,82.79,82.27,82.64,159800.0,57.7993,58.0236,57.6591,57.9184,159800.0
2011-05-06 15:00:00,82.62,82.91,82.58,82.78,138500.0,57.9044,58.1077,57.8764,58.0166,138500.0
2011-05-06 15:10:00,82.78,82.9,82.7,82.76,318300.0,58.0166,58.1007,57.9605,58.0025,318300.0
2011-05-06 15:20:00,82.76,82.77,82.4,82.51,226200.0,58.0025,58.0096,57.7502,57.8273,226200.0
2011-05-06 15:30:00,82.51,82.71,82.4,82.47,236600.0,57.8273,57.9675,57.7502,57.7993,236600.0
2011-05-06 15:40:00,82.48,82.95,82.46,82.92,557000.0,57.8063,58.1357,57.7923,58.1147,557000.0
2011-05-06 15:50:00,82.92,82.92,82.6,82.65,514500.0,58.1147,58.1147,57.8904,57.9254,514500.0
2011-05-09 09:30:00,83.4,83.71,83.21,83.47,528900.0,58.4511,58.6684,58.3179,58.5001,528900.0
2011-05-09 09:40:00,83.44,83.49,83.03,83.17,388900.0,58.4791,58.5142,58.1918,58.2899,388900.0
2011-05-09 09:50:00,83.17,83.54,82.71,82.76,207900.0,58.2899,58.5492,57.9675,58.0025,207900.0
2011-05-09 10:00:00,82.79,83.06,82.67,83.04,228000.0,58.0236,58.2128,57.9395,58.1988,228000.0
2011-05-09 10:10:00,83.03,83.12,82.83,82.86,170700.0,58.1918,58.2548,58.0516,58.0726,170700.0
2011-05-09 10:20:00,82.89,83.08,82.74,82.85,285200.0,58.0937,58.2268,57.9885,58.0656,285200.0
2011-05-09 10:30:00,82.89,83.06,82.71,82.88,210000.0,58.0937,58.2128,57.9675,58.0866,210000.0
2011-05-09 10:40:00,82.88,83.05,82.76,82.94,185100.0,58.0866,58.2058,58.0025,58.1287,185100.0
2011-05-09 10:50:00,82.97,83.3,82.94,83.18,361000.0,58.1497,58.381,58.1287,58.2969,361000.0
2011-05-09 11:00:00,83.2,83.46,83.16,83.29,269700.0,58.3109,58.4931,58.2829,58.374,269700.0
2011-05-09 11:10:00,83.3,83.36,83.21,83.27,178400.0,58.381,58.4231,58.3179,58.36,178400.0
2011-05-09 11:20:00,83.27,83.34,82.84,82.98,193100.0,58.36,58.409,58.0586,58.1567,193100.0
2011-05-09 11:30:00,82.99,83.2,82.93,83.18,216000.0,58.1637,58.3109,58.1217,58.2969,216000.0
2011-05-09 11:40:00,83.16,83.37,82.97,83.31,149000.0,58.2829,58.4301,58.1497,58.388,149000.0
2011-05-09 11:50:00,83.31,83.42,83.13,83.15,251300.0,58.388,58.4651,58.2619,58.2759,251300.0
2011-05-09 12:00:00,83.15,83.66,83.07,83.66,351800.0,58.2759,58.6333,58.2198,58.6333,351800.0
2011-05-09 12:10:00,83.66,83.89,83.65,83.77,239900.0,58.6333,58.7945,58.6263,58.7104,239900.0
2011-05-09 12:20:00,83.76,83.76,83.45,83.51,131600.0,58.7034,58.7034,58.4861,58.5282,131600.0
2011-05-09 12:30:00,83.51,83.6,83.43,83.49,128600.0,58.5282,58.5913,58.4721,58.5142,128600.0
2011-05-09 12:40:00,83.49,83.58,83.43,83.57,86900.0,58.5142,58.5772,58.4721,58.5702,86900.0
2011-05-09 12:50:00,83.58,83.59,83.44,83.5,93100.0,58.5772,58.5843,58.4791,58.5212,93100.0
2011-05-09 13:00:00,83.49,83.67,83.48,83.61,134300.0,58.5142,58.6403,58.5072,58.5983,134300.0
2011-05-09 13:10:00,83.6,83.83,83.6,83.65,83200.0,58.5913,58.7525,58.5913,58.6263,83200.0
2011-05-09 13:20:00,83.64,83.71,83.48,83.61,133600.0,58.6193,58.6684,58.5072,58.5983,133600.0
2011-05-09 13:30:00,83.61,83.67,83.58,83.65,101500.0,58.5983,58.6403,58.5772,58.6263,101500.0
2011-05-09 13:40:00,83.66,83.75,83.63,83.69,124900.0,58.6333,58.6964,58.6123,58.6543,124900.0
2011-05-09 13:50:00,83.71,83.81,83.67,83.81,118100.0,58.6684,58.7384,58.6403,58.7384,118100.0
2011-05-09 14:00:00,83.81,83.87,83.69,83.87,166700.0,58.7384,58.7805,58.6543,58.7805,166700.0
2011-05-09 14:10:00,83.87,84.0,83.83,83.94,189000.0,58.7805,58.8716,58.7525,58.8295,189000.0
2011-05-09 14:20:00,83.94,84.01,83.83,84.0,269100.0,58.8295,58.8786,58.7525,58.8716,269100.0
2011-05-09 14:30:00,84.01,84.03,83.96,84.0,189600.0,58.8786,58.8926,58.8436,58.8716,189600.0
2011-05-09 14:40:00,84.0,84.03,83.86,83.9,185000.0,58.8716,58.8926,58.7735,58.8015,185000.0
2011-05-09 14:50:00,83.9,83.98,83.84,83.91,89000.0,58.8015,58.8576,58.7595,58.8085,89000.0
2011-05-09 15:00:00,83.91,83.95,83.83,83.88,115100.0,58.8085,58.8366,58.7525,58.7875,115100.0
2011-05-09 15:10:00,83.87,83.91,83.79,83.83,174100.0,58.7805,58.8085,58.7244,58.7525,174100.0
2011-05-09 15:20:00,83.83,83.91,83.8,83.86,162300.0,58.7525,58.8085,58.7314,58.7735,162300.0
2011-05-09 15:30:00,83.85,83.85,83.62,83.67,271300.0,58.7665,58.7665,58.6053,58.6403,271300.0
2011-05-09 15:40:00,83.68,83.95,83.66,83.86,232300.0,58.6473,58.8366,58.6333,58.7735,232300.0
2011-05-09 15:50:00,83.86,83.88,83.57,83.6,550400.0,58.7735,58.7875,58.5702,58.5913,550400.0
2011-05-10 09:30:00,84.03,84.03,83.5,83.61,588300.0,58.8926,58.8926,58.5212,58.5983,588300.0
2011-05-10 09:40:00,83.63,83.99,83.48,83.85,398600.0,58.6123,58.8646,58.5072,58.7665,398600.0
2011-05-10 09:50:00,83.85,84.0,83.52,83.94,145400.0,58.7665,58.8716,58.5352,58.8295,145400.0
2011-05-10 10:00:00,83.95,84.39,83.95,84.29,271600.0,58.8366,59.1449,58.8366,59.0748,271600.0
2011-05-10 10:10:00,84.29,84.76,84.18,84.63,269800.0,59.0748,59.4042,58.9978,59.3131,269800.0
2011-05-10 10:20:00,84.64,84.94,84.55,84.76,270200.0,59.3201,59.5304,59.2571,59.4042,270200.0
2011-05-10 10:30:00,84.76,84.98,84.71,84.71,179700.0,59.4042,59.5584,59.3692,59.3692,179700.0
2011-05-10 10:40:00,84.7,84.75,84.54,84.62,136800.0,59.3622,59.3972,59.2501,59.3061,136800.0
2011-05-10 10:50:00,84.59,84.71,84.58,84.64,116700.0,59.2851,59.3692,59.2781,59.3201,116700.0
2011-05-10 11:00:00,84.63,84.74,84.56,84.7,182000.0,59.3131,59.3902,59.2641,59.3622,182000.0
2011-05-10 11:10:00,84.69,84.74,84.25,84.28,143200.0,59.3552,59.3902,59.0468,59.0678,143200.0
2011-05-10 11:20:00,84.28,84.32,83.81,83.95,199800.0,59.0678,59.0959,58.7384,58.8366,199800.0
2011-05-10 11:30:00,83.92,84.02,83.82,83.89,77300.0,58.8155,58.8856,58.7454,58.7945,77300.0
2011-05-10 11:40:00,83.89,84.35,83.88,84.32,110600.0,58.7945,59.1169,58.7875,59.0959,110600.0
2011-05-10 11:50:00,84.32,84.5,84.23,84.29,118200.0,59.0959,59.222,59.0328,59.0748,118200.0
2011-05-10 12:00:00,84.29,84.35,84.1,84.34,106800.0,59.0748,59.1169,58.9417,59.1099,106800.0
2011-05-10 12:10:00,84.34,84.41,84.2,84.35,145900.0,59.1099,59.1589,59.0118,59.1169,145900.0
2011-05-10 12:20:00,84.37,84.38,84.1,84.24,160600.0,59.1309,59.1379,58.9417,59.0398,160600.0
2011-05-10 12:30:00,84.24,84.62,84.22,84.59,134900.0,59.0398,59.3061,59.0258,59.2851,134900.0
2011-05-10 12:40:00,84.57,84.68,84.45,84.47,97400.0,59.2711,59.3482,59.187,59.201,97400.0
2011-05-10 12:50:00,84.48,84.63,84.45,84.58,99200.0,59.208,59.3131,59.187,59.2781,99200.0
2011-05-10 13:00:00,84.57,84.57,84.34,84.35,69100.0,59.2711,59.2711,59.1099,59.1169,69100.0
2011-05-10 13:10:00,84.35,84.46,84.19,84.32,75900.0,59.1169,59.194,59.0048,59.0959,75900.0
2011-05-10 13:20:00,84.32,84.38,84.21,84.36,63200.0,59.0959,59.1379,59.0188,59.1239,63200.0
2011-05-10 13:30:00,84.36,84.38,84.22,84.36,57800.0,59.1239,59.1379,59.0258,59.1239,57800.0
2011-05-10 13:40:00,84.36,84.43,84.32,84.36,49600.0,59.1239,59.173,59.0959,59.1239,49600.0
2011-05-10 13:50:00,84.37,84.4,84.28,84.35,69900.0,59.1309,59.1519,59.0678,59.1169,69900.0
2011-05-10 14:00:00,84.36,84.75,84.34,84.73,156200.0,59.1239,59.3972,59.1099,59.3832,156200.0
2011-05-10 14:10:00,84.73,84.78,84.5,84.5,120900.0,59.3832,59.4183,59.222,59.222,120900.0
2011-05-10 14:20:00,84.51,84.59,84.41,84.57,76300.0,59.229,59.2851,59.1589,59.2711,76300.0
2011-05-10 14:30:00,84.57,84.85,84.5,84.83,177000.0,59.2711,59.4673,59.222,59.4533,177000.0
2011-05-10 14:40:00,84.85,85.15,84.79,85.08,247400.0,59.4673,59.6776,59.4253,59.6285,247400.0
2011-05-10 14:50:00,85.06,85.24,85.05,85.22,140500.0,59.6145,59.7407,59.6075,59.7266,140500.0
2011-05-10 15:00:00,85.23,85.24,85.02,85.09,119600.0,59.7336,59.7407,59.5865,59.6355,119600.0
2011-05-10 15:10:00,85.08,85.19,84.91,85.11,224400.0,59.6285,59.7056,59.5094,59.6495,224400.0
2011-05-10 15:20:00,85.1,85.2,85.03,85.07,117700.0,59.6425,59.7126,59.5935,59.6215,117700.0
2011-05-10 15:30:00,85.06,85.07,84.58,84.61,240000.0,59.6145,59.6215,59.2781,59.2991,240000.0
2011-05-10 15:40:00,84.6,84.68,84.51,84.56,230100.0,59.2921,59.3482,59.229,59.2641,230100.0
2011-05-10 15:50:00,84.55,84.65,84.38,84.53,439100.0,59.2571,59.3272,59.1379,59.2431,439100.0
2011-05-11 09:30:00,84.27,84.27,83.1,83.27,540400.0,59.0608,59.0608,58.2408,58.36,540400.0
2011-05-11 09:40:00,83.31,83.65,83.1,83.6,245300.0,58.388,58.6263,58.2408,58.5913,245300.0
2011-05-11 09:50:00,83.6,83.83,83.28,83.35,270100.0,58.5913,58.7525,58.367,58.416,270100.0
2011-05-11 10:00:00,83.37,83.41,82.96,83.2,381900.0,58.4301,58.4581,58.1427,58.3109,381900.0
2011-05-11 10:10:00,83.21,83.47,83.13,83.37,389500.0,58.3179,58.5001,58.2619,58.4301,389500.0
2011-05-11 10:20:00,83.35,83.38,83.01,83.16,171400.0,58.416,58.4371,58.1778,58.2829,171400.0
2011-05-11 10:30:00,83.15,83.15,82.55,82.78,463200.0,58.2759,58.2759,57.8554,58.0166,463200.0
2011-05-11 10:40:00,82.78,82.93,82.63,82.67,338600.0,58.0166,58.1217,57.9114,57.9395,338600.0
2011-05-11 10:50:00,82.67,82.78,82.56,82.58,246000.0,57.9395,58.0166,57.8624,57.8764,246000.0
2011-05-11 11:00:00,82.61,82.73,82.56,82.67,156200.0,57.8974,57.9815,57.8624,57.9395,156200.0
2011-05-11 11:10:00,82.69,82.74,82.59,82.7,179700.0,57.9535,57.9885,57.8834,57.9605,179700.0
2011-05-11 11:20:00,82.7,82.81,82.66,82.69,174700.0,57.9605,58.0376,57.9325,57.9535,174700.0
2011-05-11 11:30:00,82.69,82.72,82.51,82.58,141700.0,57.9535,57.9745,57.8273,57.8764,141700.0
2011-05-11 11:40:00,82.58,82.6,82.37,82.4,139600.0,57.8764,57.8904,57.7292,57.7502,139600.0
2011-05-11 11:50:00,82.4,82.46,82.02,82.05,296400.0,57.7502,57.7923,57.4839,57.5049,296400.0
2011-05-11 12:00:00,82.04,82.09,81.66,81.94,339300.0,57.4979,57.533,57.2316,57.4278,339300.0
2011-05-11 12:10:00,81.94,81.94,80.94,81.29,536500.0,57.4278,57.4278,56.727,56.9723,536500.0
2011-05-11 12:20:00,81.28,81.51,81.04,81.43,339900.0,56.9653,57.1265,56.7971,57.0704,339900.0
2011-05-11 12:30:00,81.41,81.58,81.13,81.28,221800.0,57.0564,57.1755,56.8602,56.9653,221800.0
2011-05-11 12:40:00,81.3,81.41,80.88,80.92,272800.0,56.9793,57.0564,56.6849,56.713,272800.0
2011-05-11 12:50:00,80.92,81.58,80.83,81.52,358900.0,56.713,57.1755,56.6499,57.1335,358900.0
2011-05-11 13:00:00,81.54,81.69,81.42,81.43,164200.0,57.1475,57.2526,57.0634,57.0704,164200.0
2011-05-11 13:10:00,81.43,81.72,81.41,81.53,136500.0,57.0704,57.2737,57.0564,57.1405,136500.0
2011-05-11 13:20:00,81.55,81.65,81.32,81.39,152500.0,57.1545,57.2246,56.9933,57.0424,152500.0
2011-05-11 13:30:00,81.39,81.66,81.3,81.66,222500.0,57.0424,57.2316,56.9793,57.2316,222500.0
2011-05-11 13:40:00,81.65,81.91,81.62,81.8,277400.0,57.2246,57.4068,57.2036,57.3297,277400.0
2011-05-11 13:50:00,81.79,82.07,81.79,81.87,150100.0,57.3227,57.519,57.3227,57.3788,150100.0
2011-05-11 14:00:00,81.88,82.04,81.83,81.98,359400.0,57.3858,57.4979,57.3508,57.4559,359400.0
2011-05-11 14:10:00,81.98,82.06,81.8,81.87,372600.0,57.4559,57.5119,57.3297,57.3788,372600.0
2011-05-11 14:20:00,81.87,81.94,81.58,81.93,358200.0,57.3788,57.4278,57.1755,57.4208,358200.0
2011-05-11 14:30:00,81.92,82.37,81.92,82.34,364500.0,57.4138,57.7292,57.4138,57.7082,364500.0
2011-05-11 14:40:00,82.35,82.43,82.0,82.12,254700.0,57.7152,57.7713,57.4699,57.554,254700.0
2011-05-11 14:50:00,82.12,82.29,82.01,82.12,190200.0,57.554,57.6731,57.4769,57.554,190200.0
2011-05-11 15:00:00,82.12,82.34,82.09,82.27,213300.0,57.554,57.7082,57.533,57.6591,213300.0
2011-05-11 15:10:00,82.31,82.37,82.13,82.34,183500.0,57.6872,57.7292,57.561,57.7082,183500.0
2011-05-11 15:20:00,82.34,82.4,82.23,82.28,262800.0,57.7082,57.7502,57.6311,57.6661,262800.0
2011-05-11 15:30:00,82.28,82.3,81.86,81.98,461300.0,57.6661,57.6802,57.3718,57.4559,461300.0
2011-05-11 15:40:00,81.98,82.13,81.88,82.01,639500.0,57.4559,57.561,57.3858,57.4769,639500.0
2011-05-11 15:50:00,82.01,82.27,81.99,82.21,918900.0,57.4769,57.6591,57.4629,57.6171,918900.0
2011-05-12 09:30:00,82.19,83.36,82.07,82.51,1501400.0,57.6031,58.4231,57.519,57.8273,1501400.0
2011-05-12 09:40:00,82.47,82.51,81.53,82.12,545400.0,57.7993,57.8273,57.1405,57.554,545400.0
2011-05-12 09:50:00,82.14,82.52,81.86,81.97,378400.0,57.568,57.8343,57.3718,57.4489,378400.0
2011-05-12 10:00:00,81.97,82.31,81.33,81.76,657500.0,57.4489,57.6872,57.0003,57.3017,657500.0
2011-05-12 10:10:00,81.78,82.62,81.72,82.25,428100.0,57.3157,57.9044,57.2737,57.6451,428100.0
2011-05-12 10:20:00,82.26,82.71,82.12,82.65,303600.0,57.6521,57.9675,57.554,57.9254,303600.0
2011-05-12 10:30:00,82.65,82.82,82.42,82.55,373600.0,57.9254,58.0446,57.7643,57.8554,373600.0
2011-05-12 10:40:00,82.56,82.7,82.25,82.7,307500.0,57.8624,57.9605,57.6451,57.9605,307500.0
2011-05-12 10:50:00,82.71,82.72,82.1,82.12,288900.0,57.9675,57.9745,57.54,57.554,288900.0
2011-05-12 11:00:00,82.12,82.54,81.99,82.17,256500.0,57.554,57.8484,57.4629,57.589,256500.0
2011-05-12 11:10:00,82.16,82.82,82.14,82.78,276600.0,57.582,58.0446,57.568,58.0166,276600.0
2011-05-12 11:20:00,82.78,83.34,82.75,83.17,267400.0,58.0166,58.409,57.9955,58.2899,267400.0
2011-05-12 11:30:00,83.18,83.63,83.18,83.48,236700.0,58.2969,58.6123,58.2969,58.5072,236700.0
2011-05-12 11:40:00,83.49,83.73,83.4,83.47,278300.0,58.5142,58.6824,58.4511,58.5001,278300.0
2011-05-12 11:50:00,83.5,83.64,83.1,83.12,303000.0,58.5212,58.6193,58.2408,58.2548,303000.0
2011-05-12 12:00:00,83.1,83.33,83.02,83.11,209400.0,58.2408,58.402,58.1848,58.2478,209400.0
2011-05-12 12:10:00,83.08,83.09,82.82,83.07,157900.0,58.2268,58.2338,58.0446,58.2198,157900.0
2011-05-12 12:20:00,83.07,83.42,83.0,83.39,89600.0,58.2198,58.4651,58.1707,58.4441,89600.0
2011-05-12 12:30:00,83.39,83.44,82.99,83.2,139300.0,58.4441,58.4791,58.1637,58.3109,139300.0
2011-05-12 12:40:00,83.19,83.36,83.07,83.26,144900.0,58.3039,58.4231,58.2198,58.353,144900.0
2011-05-12 12:50:00,83.27,83.54,83.2,83.44,167900.0,58.36,58.5492,58.3109,58.4791,167900.0
2011-05-12 13:00:00,83.43,83.89,83.42,83.59,236500.0,58.4721,58.7945,58.4651,58.5843,236500.0
2011-05-12 13:10:00,83.58,83.9,83.52,83.6,167500.0,58.5772,58.8015,58.5352,58.5913,167500.0
2011-05-12 13:20:00,83.6,83.9,83.52,83.55,240300.0,58.5913,58.8015,58.5352,58.5562,240300.0
2011-05-12 13:30:00,83.56,83.91,83.51,83.87,121500.0,58.5632,58.8085,58.5282,58.7805,121500.0
2011-05-12 13:40:00,83.87,83.91,83.49,83.57,115800.0,58.7805,58.8085,58.5142,58.5702,115800.0
2011-05-12 13:50:00,83.56,83.95,83.55,83.83,153000.0,58.5632,58.8366,58.5562,58.7525,153000.0
2011-05-12 14:00:00,83.84,83.97,83.83,83.9,253100.0,58.7595,58.8506,58.7525,58.8015,253100.0
2011-05-12 14:10:00,83.89,84.04,83.81,83.89,244500.0,58.7945,58.8996,58.7384,58.7945,244500.0
2011-05-12 14:20:00,83.88,83.93,83.54,83.74,396700.0,58.7875,58.8225,58.5492,58.6894,396700.0
2011-05-12 14:30:00,83.74,83.96,83.7,83.88,238500.0,58.6894,58.8436,58.6613,58.7875,238500.0
2011-05-12 14:40:00,83.87,83.96,83.62,83.9,147300.0,58.7805,58.8436,58.6053,58.8015,147300.0
2011-05-12 14:50:00,83.91,84.07,83.72,83.74,249500.0,58.8085,58.9207,58.6754,58.6894,249500.0
2011-05-12 15:00:00,83.73,83.77,83.58,83.59,303200.0,58.6824,58.7104,58.5772,58.5843,303200.0
2011-05-12 15:10:00,83.58,83.83,83.5,83.73,314000.0,58.5772,58.7525,58.5212,58.6824,314000.0
2011-05-12 15:20:00,83.73,83.81,83.33,83.5,328200.0,58.6824,58.7384,58.402,58.5212,328200.0
2011-05-12 15:30:00,83.49,83.68,83.21,83.68,303300.0,58.5142,58.6473,58.3179,58.6473,303300.0
2011-05-12 15:40:00,83.69,83.86,83.59,83.83,475200.0,58.6543,58.7735,58.5843,58.7525,475200.0
2011-05-12 15:50:00,83.84,83.87,83.52,83.53,828700.0,58.7595,58.7805,58.5352,58.5422,828700.0
2011-05-13 09:30:00,83.68,83.82,83.3,83.62,335400.0,58.6473,58.7454,58.381,58.6053,335400.0
2011-05-13 09:40:00,83.63,83.76,83.3,83.47,384400.0,58.6123,58.7034,58.381,58.5001,384400.0
2011-05-13 09:50:00,83.47,83.9,83.43,83.46,328700.0,58.5001,58.8015,58.4721,58.4931,328700.0
2011-05-13 10:00:00,83.45,83.68,83.22,83.3,419200.0,58.4861,58.6473,58.3249,58.381,419200.0
2011-05-13 10:10:00,83.3,84.1,83.26,83.97,405600.0,58.381,58.9417,58.353,58.8506,405600.0
2011-05-13 10:20:00,83.97,83.97,83.43,83.56,260100.0,58.8506,58.8506,58.4721,58.5632,260100.0
2011-05-13 10:30:00,83.57,84.13,83.55,84.13,360300.0,58.5702,58.9627,58.5562,58.9627,360300.0
2011-05-13 10:40:00,84.12,84.25,83.83,84.08,367600.0,58.9557,59.0468,58.7525,58.9277,367600.0
2011-05-13 10:50:00,84.07,84.12,83.7,83.74,378800.0,58.9207,58.9557,58.6613,58.6894,378800.0
2011-05-13 11:00:00,83.71,83.79,83.52,83.73,495800.0,58.6684,58.7244,58.5352,58.6824,495800.0
2011-05-13 11:10:00,83.72,83.89,83.47,83.56,484300.0,58.6754,58.7945,58.5001,58.5632,484300.0
2011-05-13 11:20:00,83.56,83.59,82.93,82.98,361700.0,58.5632,58.5843,58.1217,58.1567,361700.0
2011-05-13 11:30:00,82.96,83.28,82.9,83.15,246800.0,58.1427,58.367,58.1007,58.2759,246800.0
2011-05-13 11:40:00,83.15,83.16,82.55,82.77,215900.0,58.2759,58.2829,57.8554,58.0096,215900.0
2011-05-13 11:50:00,82.75,82.91,82.4,82.44,222800.0,57.9955,58.1077,57.7502,57.7783,222800.0
2011-05-13 12:00:00,82.42,82.64,82.04,82.11,325500.0,57.7643,57.9184,57.4979,57.547,325500.0
2011-05-13 12:10:00,82.11,82.26,81.72,82.08,422500.0,57.547,57.6521,57.2737,57.526,422500.0
2011-05-13 12:20:00,82.11,82.27,81.73,82.22,278400.0,57.547,57.6591,57.2807,57.6241,278400.0
2011-05-13 12:30:00,82.23,82.62,82.15,82.15,239400.0,57.6311,57.9044,57.575,57.575,239400.0
2011-05-13 12:40:00,82.14,82.49,82.06,82.46,103700.0,57.568,57.8133,57.5119,57.7923,103700.0
2011-05-13 12:50:00,82.44,82.48,82.12,82.31,105200.0,57.7783,57.8063,57.554,57.6872,105200.0
2011-05-13 13:00:00,82.33,82.51,82.19,82.34,138400.0,57.7012,57.8273,57.6031,57.7082,138400.0
2011-05-13 13:10:00,82.34,82.52,82.31,82.48,80700.0,57.7082,57.8343,57.6872,57.8063,80700.0
2011-05-13 13:20:00,82.49,82.69,82.46,82.51,74000.0,57.8133,57.9535,57.7923,57.8273,74000.0
2011-05-13 13:30:00,82.51,82.63,82.47,82.57,102600.0,57.8273,57.9114,57.7993,57.8694,102600.0
2011-05-13 13:40:00,82.57,82.57,82.38,82.39,94300.0,57.8694,57.8694,57.7362,57.7432,94300.0
2011-05-13 13:50:00,82.37,82.44,82.09,82.38,88600.0,57.7292,57.7783,57.533,57.7362,88600.0
2011-05-13 14:00:00,82.38,82.56,82.36,82.51,108700.0,57.7362,57.8624,57.7222,57.8273,108700.0
2011-05-13 14:10:00,82.5,82.68,82.43,82.55,168500.0,57.8203,57.9465,57.7713,57.8554,168500.0
2011-05-13 14:20:00,82.56,82.77,82.55,82.61,186100.0,57.8624,58.0096,57.8554,57.8974,186100.0
2011-05-13 14:30:00,82.62,82.76,82.51,82.69,136000.0,57.9044,58.0025,57.8273,57.9535,136000.0
2011-05-13 14:40:00,82.7,82.72,82.52,82.68,130300.0,57.9605,57.9745,57.8343,57.9465,130300.0
2011-05-13 14:50:00,82.67,82.72,82.4,82.53,162100.0,57.9395,57.9745,57.7502,57.8413,162100.0
2011-05-13 15:00:00,82.54,82.85,82.52,82.83,173300.0,57.8484,58.0656,57.8343,58.0516,173300.0
2011-05-13 15:10:00,82.82,83.0,82.77,82.77,281700.0,58.0446,58.1707,58.0096,58.0096,281700.0
2011-05-13 15:20:00,82.75,82.91,82.55,82.74,152500.0,57.9955,58.1077,57.8554,57.9885,152500.0
2011-05-13 15:30:00,82.73,82.88,82.61,82.82,207800.0,57.9815,58.0866,57.8974,58.0446,207800.0
2011-05-13 15:40:00,82.82,82.85,82.64,82.67,232400.0,58.0446,58.0656,57.9184,57.9395,232400.0
2011-05-13 15:50:00,82.67,82.7,82.49,82.68,433800.0,57.9395,57.9605,57.8133,57.9465,433800.0
2011-05-16 09:30:00,82.21,82.85,81.85,82.64,529200.0,57.6171,58.0656,57.3648,57.9184,529200.0
2011-05-16 09:40:00,82.64,82.83,82.48,82.58,339700.0,57.9184,58.0516,57.8063,57.8764,339700.0
2011-05-16 09:50:00,82.59,82.63,81.92,82.24,300700.0,57.8834,57.9114,57.4138,57.6381,300700.0
2011-05-16 10:00:00,82.21,82.8,82.15,82.35,296200.0,57.6171,58.0306,57.575,57.7152,296200.0
2011-05-16 10:10:00,82.33,82.43,82.05,82.35,233800.0,57.7012,57.7713,57.5049,57.7152,233800.0
2011-05-16 10:20:00,82.35,82.36,82.11,82.31,159200.0,57.7152,57.7222,57.547,57.6872,159200.0
2011-05-16 10:30:00,82.31,82.66,82.25,82.51,137100.0,57.6872,57.9325,57.6451,57.8273,137100.0
2011-05-16 10:40:00,82.53,83.0,82.44,83.0,242200.0,57.8413,58.1707,57.7783,58.1707,242200.0
2011-05-16 10:50:00,83.0,83.27,82.99,83.26,434600.0,58.1707,58.36,58.1637,58.353,434600.0
2011-05-16 11:00:00,83.26,83.66,83.17,83.54,419000.0,58.353,58.6333,58.2899,58.5492,419000.0
2011-05-16 11:10:00,83.54,83.6,82.98,83.3,328500.0,58.5492,58.5913,58.1567,58.381,328500.0
2011-05-16 11:20:00,83.28,83.35,82.94,82.98,208900.0,58.367,58.416,58.1287,58.1567,208900.0
2011-05-16 11:30:00,82.97,83.03,82.71,82.98,197800.0,58.1497,58.1918,57.9675,58.1567,197800.0
2011-05-16 11:40:00,82.99,83.03,82.56,82.6,227300.0,58.1637,58.1918,57.8624,57.8904,227300.0
2011-05-16 11:50:00,82.59,83.08,82.59,83.06,156800.0,57.8834,58.2268,57.8834,58.2128,156800.0
2011-05-16 12:00:00,83.06,83.08,82.68,82.74,133800.0,58.2128,58.2268,57.9465,57.9885,133800.0
2011-05-16 12:10:00,82.74,82.85,82.64,82.81,106200.0,57.9885,58.0656,57.9184,58.0376,106200.0
2011-05-16 12:20:00,82.8,82.88,82.75,82.76,75900.0,58.0306,58.0866,57.9955,58.0025,75900.0
2011-05-16 12:30:00,82.76,82.97,82.74,82.96,107200.0,58.0025,58.1497,57.9885,58.1427,107200.0
2011-05-16 12:40:00,82.96,83.0,82.58,82.63,89400.0,58.1427,58.1707,57.8764,57.9114,89400.0
2011-05-16 12:50:00,82.62,82.64,82.1,82.15,148200.0,57.9044,57.9184,57.54,57.575,148200.0
2011-05-16 13:00:00,82.13,82.2,81.97,82.06,121000.0,57.561,57.6101,57.4489,57.5119,121000.0
2011-05-16 13:10:00,82.06,82.43,81.97,82.43,129000.0,57.5119,57.7713,57.4489,57.7713,129000.0
2011-05-16 13:20:00,82.41,82.55,82.33,82.44,171100.0,57.7572,57.8554,57.7012,57.7783,171100.0
2011-05-16 13:30:00,82.45,82.95,82.43,82.94,199200.0,57.7853,58.1357,57.7713,58.1287,199200.0
2011-05-16 13:40:00,82.95,83.12,82.91,82.94,207600.0,58.1357,58.2548,58.1077,58.1287,207600.0
2011-05-16 13:50:00,82.95,83.04,82.84,83.0,190900.0,58.1357,58.1988,58.0586,58.1707,190900.0
2011-05-16 14:00:00,83.0,83.07,82.75,83.04,140900.0,58.1707,58.2198,57.9955,58.1988,140900.0
2011-05-16 14:10:00,83.06,83.06,82.62,82.7,122800.0,58.2128,58.2128,57.9044,57.9605,122800.0
2011-05-16 14:20:00,82.7,82.74,82.26,82.28,231000.0,57.9605,57.9885,57.6521,57.6661,231000.0
2011-05-16 14:30:00,82.28,82.58,82.1,82.33,200300.0,57.6661,57.8764,57.54,57.7012,200300.0
2011-05-16 14:40:00,82.34,82.52,82.13,82.5,160300.0,57.7082,57.8343,57.561,57.8203,160300.0
2011-05-16 14:50:00,82.52,82.55,82.24,82.25,140700.0,57.8343,57.8554,57.6381,57.6451,140700.0
2011-05-16 15:00:00,82.24,82.84,82.24,82.74,235800.0,57.6381,58.0586,57.6381,57.9885,235800.0
2011-05-16 15:10:00,82.74,82.77,82.22,82.43,300300.0,57.9885,58.0096,57.6241,57.7713,300300.0
2011-05-16 15:20:00,82.44,82.44,82.14,82.2,298100.0,57.7783,57.7783,57.568,57.6101,298100.0
2011-05-16 15:30:00,82.19,82.44,82.16,82.33,271800.0,57.6031,57.7783,57.582,57.7012,271800.0
2011-05-16 15:40:00,82.32,82.32,81.87,81.99,381800.0,57.6942,57.6942,57.3788,57.4629,381800.0
2011-05-16 15:50:00,81.99,82.25,81.94,82.11,503500.0,57.4629,57.6451,57.4278,57.547,503500.0
2011-05-17 09:30:00,81.41,81.64,80.86,81.37,700200.0,57.0564,57.2176,56.6709,57.0284,700200.0
2011-05-17 09:40:00,81.37,81.83,80.85,81.74,371500.0,57.0284,57.3508,56.6639,57.2877,371500.0
2011-05-17 09:50:00,81.76,82.66,81.57,82.58,293800.0,57.3017,57.9325,57.1685,57.8764,293800.0
2011-05-17 10:00:00,82.58,82.59,81.87,81.99,438600.0,57.8764,57.8834,57.3788,57.4629,438600.0
2011-05-17 10:10:00,82.0,82.64,81.81,82.43,432200.0,57.4699,57.9184,57.3367,57.7713,432200.0
2011-05-17 10:20:00,82.45,82.55,82.27,82.5,416600.0,57.7853,57.8554,57.6591,57.8203,416600.0
2011-05-17 10:30:00,82.51,82.59,82.02,82.19,285900.0,57.8273,57.8834,57.4839,57.6031,285900.0
2011-05-17 10:40:00,82.2,82.32,81.54,81.59,353000.0,57.6101,57.6942,57.1475,57.1825,353000.0
2011-05-17 10:50:00,81.56,81.69,81.26,81.38,275900.0,57.1615,57.2526,56.9513,57.0354,275900.0
2011-05-17 11:00:00,81.38,81.42,80.95,81.05,280300.0,57.0354,57.0634,56.734,56.8041,280300.0
2011-05-17 11:10:00,81.06,81.36,80.86,80.97,312200.0,56.8111,57.0213,56.6709,56.748,312200.0
2011-05-17 11:20:00,80.97,81.38,80.96,81.18,174500.0,56.748,57.0354,56.741,56.8952,174500.0
2011-05-17 11:30:00,81.2,81.3,80.86,80.86,279700.0,56.9092,56.9793,56.6709,56.6709,279700.0
2011-05-17 11:40:00,80.9,81.5,80.85,81.39,224500.0,56.699,57.1195,56.6639,57.0424,224500.0
2011-05-17 11:50:00,81.39,81.65,81.12,81.24,212500.0,57.0424,57.2246,56.8531,56.9372,212500.0
2011-05-17 12:00:00,81.26,81.41,81.1,81.11,187400.0,56.9513,57.0564,56.8391,56.8461,187400.0
2011-05-17 12:10:00,81.11,81.47,81.11,81.39,189400.0,56.8461,57.0984,56.8461,57.0424,189400.0
2011-05-17 12:20:00,81.39,81.57,81.34,81.37,215100.0,57.0424,57.1685,57.0073,57.0284,215100.0
2011-05-17 12:30:00,81.38,81.5,81.24,81.41,203100.0,57.0354,57.1195,56.9372,57.0564,203100.0
2011-05-17 12:40:00,81.41,81.85,81.33,81.39,197100.0,57.0564,57.3648,57.0003,57.0424,197100.0
2011-05-17 12:50:00,81.37,81.45,81.15,81.35,143300.0,57.0284,57.0844,56.8742,57.0143,143300.0
2011-05-17 13:00:00,81.34,81.6,81.25,81.58,137400.0,57.0073,57.1896,56.9443,57.1755,137400.0
2011-05-17 13:10:00,81.56,81.68,81.45,81.53,99900.0,57.1615,57.2456,57.0844,57.1405,99900.0
2011-05-17 13:20:00,81.52,81.73,81.31,81.61,121400.0,57.1335,57.2807,56.9863,57.1966,121400.0
2011-05-17 13:30:00,81.61,81.79,81.37,81.41,161800.0,57.1966,57.3227,57.0284,57.0564,161800.0
2011-05-17 13:40:00,81.41,81.65,81.31,81.46,168700.0,57.0564,57.2246,56.9863,57.0914,168700.0
2011-05-17 13:50:00,81.47,81.55,81.19,81.4,214900.0,57.0984,57.1545,56.9022,57.0494,214900.0
2011-05-17 14:00:00,81.4,81.86,81.37,81.65,269600.0,57.0494,57.3718,57.0284,57.2246,269600.0
2011-05-17 14:10:00,81.66,81.7,81.33,81.39,167200.0,57.2316,57.2596,57.0003,57.0424,167200.0
2011-05-17 14:20:00,81.4,81.46,81.09,81.27,158700.0,57.0494,57.0914,56.8321,56.9583,158700.0
2011-05-17 14:30:00,81.25,81.56,81.25,81.56,310000.0,56.9443,57.1615,56.9443,57.1615,310000.0
2011-05-17 14:40:00,81.55,81.56,81.14,81.46,263700.0,57.1545,57.1615,56.8672,57.0914,263700.0
2011-05-17 14:50:00,81.47,81.83,81.45,81.79,316800.0,57.0984,57.3508,57.0844,57.3227,316800.0
2011-05-17 15:00:00,81.79,81.82,81.43,81.58,268900.0,57.3227,57.3437,57.0704,57.1755,268900.0
2011-05-17 15:10:00,81.61,81.76,81.48,81.53,284800.0,57.1966,57.3017,57.1055,57.1405,284800.0
2011-05-17 15:20:00,81.54,81.72,81.41,81.48,317100.0,57.1475,57.2737,57.0564,57.1055,317100.0
2011-05-17 15:30:00,81.48,81.96,81.46,81.84,312400.0,57.1055,57.4419,57.0914,57.3578,312400.0
2011-05-17 15:40:00,81.85,82.08,81.75,81.99,521500.0,57.3648,57.526,57.2947,57.4629,521500.0
2011-05-17 15:50:00,81.99,82.13,81.69,82.1,706400.0,57.4629,57.561,57.2526,57.54,706400.0
2011-05-18 09:30:00,82.49,82.84,82.25,82.55,285900.0,57.8133,58.0586,57.6451,57.8554,285900.0
2011-05-18 09:40:00,82.55,83.3,82.55,83.16,288700.0,57.8554,58.381,57.8554,58.2829,288700.0
2011-05-18 09:50:00,83.18,83.2,82.83,82.94,368600.0,58.2969,58.3109,58.0516,58.1287,368600.0
2011-05-18 10:00:00,82.94,83.08,82.89,82.99,262400.0,58.1287,58.2268,58.0937,58.1637,262400.0
2011-05-18 10:10:00,82.99,83.06,82.79,82.84,268300.0,58.1637,58.2128,58.0236,58.0586,268300.0
2011-05-18 10:20:00,82.84,82.97,82.65,82.96,193400.0,58.0586,58.1497,57.9254,58.1427,193400.0
2011-05-18 10:30:00,82.99,83.48,82.97,83.4,512600.0,58.1637,58.5072,58.1497,58.4511,512600.0
2011-05-18 10:40:00,83.42,83.79,83.35,83.67,360900.0,58.4651,58.7244,58.416,58.6403,360900.0
2011-05-18 10:50:00,83.67,83.75,83.05,83.23,255400.0,58.6403,58.6964,58.2058,58.3319,255400.0
2011-05-18 11:00:00,83.23,83.58,83.23,83.56,187800.0,58.3319,58.5772,58.3319,58.5632,187800.0
2011-05-18 11:10:00,83.57,83.59,83.33,83.44,157800.0,58.5702,58.5843,58.402,58.4791,157800.0
2011-05-18 11:20:00,83.44,83.57,83.23,83.55,146400.0,58.4791,58.5702,58.3319,58.5562,146400.0
2011-05-18 11:30:00,83.54,83.66,83.41,83.6,105900.0,58.5492,58.6333,58.4581,58.5913,105900.0
2011-05-18 11:40:00,83.6,83.77,83.57,83.74,121700.0,58.5913,58.7104,58.5702,58.6894,121700.0
2011-05-18 11:50:00,83.74,83.81,83.69,83.78,109200.0,58.6894,58.7384,58.6543,58.7174,109200.0
2011-05-18 12:00:00,83.79,83.92,83.6,83.64,145900.0,58.7244,58.8155,58.5913,58.6193,145900.0
2011-05-18 12:10:00,83.65,83.84,83.59,83.83,81200.0,58.6263,58.7595,58.5843,58.7525,81200.0
2011-05-18 12:20:00,83.83,83.85,83.71,83.85,80400.0,58.7525,58.7665,58.6684,58.7665,80400.0
2011-05-18 12:30:00,83.84,83.9,83.73,83.74,83500.0,58.7595,58.8015,58.6824,58.6894,83500.0
2011-05-18 12:40:00,83.75,83.94,83.68,83.94,92400.0,58.6964,58.8295,58.6473,58.8295,92400.0
2011-05-18 12:50:00,83.92,83.99,83.73,83.82,202400.0,58.8155,58.8646,58.6824,58.7454,202400.0
2011-05-18 13:00:00,83.81,84.28,83.8,84.23,196000.0,58.7384,59.0678,58.7314,59.0328,196000.0
2011-05-18 13:10:00,84.24,84.28,84.06,84.09,98300.0,59.0398,59.0678,58.9137,58.9347,98300.0
2011-05-18 13:20:00,84.1,84.12,83.93,84.0,104400.0,58.9417,58.9557,58.8225,58.8716,104400.0
2011-05-18 13:30:00,84.01,84.08,83.95,83.96,91100.0,58.8786,58.9277,58.8366,58.8436,91100.0
2011-05-18 13:40:00,83.96,84.23,83.92,84.2,108900.0,58.8436,59.0328,58.8155,59.0118,108900.0
2011-05-18 13:50:00,84.2,84.41,84.05,84.07,351200.0,59.0118,59.1589,58.9066,58.9207,351200.0
2011-05-18 14:00:00,84.07,84.23,83.8,84.05,259100.0,58.9207,59.0328,58.7314,58.9066,259100.0
2011-05-18 14:10:00,84.06,84.19,83.78,83.86,132100.0,58.9137,59.0048,58.7174,58.7735,132100.0
2011-05-18 14:20:00,83.85,83.93,83.3,83.54,199900.0,58.7665,58.8225,58.381,58.5492,199900.0
2011-05-18 14:30:00,83.52,83.67,83.23,83.23,132100.0,58.5352,58.6403,58.3319,58.3319,132100.0
2011-05-18 14:40:00,83.22,83.53,83.22,83.35,128400.0,58.3249,58.5422,58.3249,58.416,128400.0
2011-05-18 14:50:00,83.38,83.44,83.24,83.31,81700.0,58.4371,58.4791,58.339,58.388,81700.0
2011-05-18 15:00:00,83.32,83.58,83.25,83.4,136800.0,58.395,58.5772,58.346,58.4511,136800.0
2011-05-18 15:10:00,83.39,83.66,83.37,83.66,125100.0,58.4441,58.6333,58.4301,58.6333,125100.0
2011-05-18 15:20:00,83.66,83.8,83.63,83.79,130800.0,58.6333,58.7314,58.6123,58.7244,130800.0
2011-05-18 15:30:00,83.79,83.89,83.69,83.87,165700.0,58.7244,58.7945,58.6543,58.7805,165700.0
2011-05-18 15:40:00,83.86,84.04,83.76,83.83,304500.0,58.7735,58.8996,58.7034,58.7525,304500.0
2011-05-18 15:50:00,83.83,83.97,83.65,83.75,497900.0,58.7525,58.8506,58.6263,58.6964,497900.0
2011-05-19 09:30:00,84.15,84.23,83.85,84.0,192300.0,58.9767,59.0328,58.7665,58.8716,192300.0
2011-05-19 09:40:00,83.99,84.22,83.79,84.05,169500.0,58.8646,59.0258,58.7244,58.9066,169500.0
2011-05-19 09:50:00,84.05,84.6,84.05,84.4,206700.0,58.9066,59.2921,58.9066,59.1519,206700.0
2011-05-19 10:00:00,84.39,84.41,83.83,84.1,347800.0,59.1449,59.1589,58.7525,58.9417,347800.0
2011-05-19 10:10:00,84.13,84.2,83.49,83.56,304300.0,58.9627,59.0118,58.5142,58.5632,304300.0
2011-05-19 10:20:00,83.6,84.02,83.53,83.95,121900.0,58.5913,58.8856,58.5422,58.8366,121900.0
2011-05-19 10:30:00,83.94,83.95,83.51,83.57,150700.0,58.8295,58.8366,58.5282,58.5702,150700.0
2011-05-19 10:40:00,83.56,83.65,82.95,83.09,350300.0,58.5632,58.6263,58.1357,58.2338,350300.0
2011-05-19 10:50:00,83.08,83.13,82.85,82.97,234600.0,58.2268,58.2619,58.0656,58.1497,234600.0
2011-05-19 11:00:00,82.97,83.33,82.94,83.11,220400.0,58.1497,58.402,58.1287,58.2478,220400.0
2011-05-19 11:10:00,83.1,83.4,82.85,83.38,248300.0,58.2408,58.4511,58.0656,58.4371,248300.0
2011-05-19 11:20:00,83.4,83.41,82.95,83.15,226600.0,58.4511,58.4581,58.1357,58.2759,226600.0
2011-05-19 11:30:00,83.13,83.64,83.11,83.55,142100.0,58.2619,58.6193,58.2478,58.5562,142100.0
2011-05-19 11:40:00,83.54,83.54,83.26,83.28,102900.0,58.5492,58.5492,58.353,58.367,102900.0
2011-05-19 11:50:00,83.27,83.36,83.04,83.11,102000.0,58.36,58.4231,58.1988,58.2478,102000.0
2011-05-19 12:00:00,83.11,83.36,83.05,83.26,114900.0,58.2478,58.4231,58.2058,58.353,114900.0
2011-05-19 12:10:00,83.27,83.57,83.26,83.47,107700.0,58.36,58.5702,58.353,58.5001,107700.0
2011-05-19 12:20:00,83.49,83.72,83.39,83.62,148300.0,58.5142,58.6754,58.4441,58.6053,148300.0
2011-05-19 12:30:00,83.66,83.79,83.61,83.7,125600.0,58.6333,58.7244,58.5983,58.6613,125600.0
2011-05-19 12:40:00,83.7,83.74,83.37,83.45,172600.0,58.6613,58.6894,58.4301,58.4861,172600.0
2011-05-19 12:50:00,83.45,83.55,83.33,83.39,216400.0,58.4861,58.5562,58.402,58.4441,216400.0
2011-05-19 13:00:00,83.37,83.54,83.36,83.54,117000.0,58.4301,58.5492,58.4231,58.5492,117000.0
2011-05-19 13:10:00,83.54,83.78,83.44,83.77,77500.0,58.5492,58.7174,58.4791,58.7104,77500.0
2011-05-19 13:20:00,83.77,83.83,83.57,83.65,128000.0,58.7104,58.7525,58.5702,58.6263,128000.0
2011-05-19 13:30:00,83.65,83.77,83.61,83.61,114600.0,58.6263,58.7104,58.5983,58.5983,114600.0
2011-05-19 13:40:00,83.62,83.64,83.45,83.61,114900.0,58.6053,58.6193,58.4861,58.5983,114900.0
2011-05-19 13:50:00,83.61,83.82,83.51,83.76,108300.0,58.5983,58.7454,58.5282,58.7034,108300.0
2011-05-19 14:00:00,83.76,83.87,83.66,83.69,96600.0,58.7034,58.7805,58.6333,58.6543,96600.0
2011-05-19 14:10:00,83.68,83.72,83.15,83.25,292600.0,58.6473,58.6754,58.2759,58.346,292600.0
2011-05-19 14:20:00,83.25,83.32,83.03,83.15,202100.0,58.346,58.395,58.1918,58.2759,202100.0
2011-05-19 14:30:00,83.16,83.29,83.12,83.24,100400.0,58.2829,58.374,58.2548,58.339,100400.0
2011-05-19 14:40:00,83.25,83.29,82.97,83.05,242100.0,58.346,58.374,58.1497,58.2058,242100.0
2011-05-19 14:50:00,83.06,83.26,83.04,83.18,116600.0,58.2128,58.353,58.1988,58.2969,116600.0
2011-05-19 15:00:00,83.2,83.33,83.16,83.28,91400.0,58.3109,58.402,58.2829,58.367,91400.0
2011-05-19 15:10:00,83.29,83.39,83.22,83.35,124600.0,58.374,58.4441,58.3249,58.416,124600.0
2011-05-19 15:20:00,83.35,83.5,83.35,83.49,211700.0,58.416,58.5212,58.416,58.5142,211700.0
2011-05-19 15:30:00,83.48,83.5,83.34,83.39,217400.0,58.5072,58.5212,58.409,58.4441,217400.0
2011-05-19 15:40:00,83.4,83.49,83.32,83.46,238500.0,58.4511,58.5142,58.395,58.4931,238500.0
2011-05-19 15:50:00,83.46,83.68,83.39,83.56,358400.0,58.4931,58.6473,58.4441,58.5632,358400.0
2011-05-20 09:30:00,83.33,83.74,83.25,83.45,576000.0,58.402,58.6894,58.346,58.4861,576000.0
2011-05-20 09:40:00,83.47,83.58,82.85,82.91,221800.0,58.5001,58.5772,58.0656,58.1077,221800.0
2011-05-20 09:50:00,82.88,83.0,82.62,82.79,261600.0,58.0866,58.1707,57.9044,58.0236,261600.0
2011-05-20 10:00:00,82.8,83.0,82.53,82.88,321500.0,58.0306,58.1707,57.8413,58.0866,321500.0
2011-05-20 10:10:00,82.87,83.0,82.47,82.85,243600.0,58.0796,58.1707,57.7993,58.0656,243600.0
2011-05-20 10:20:00,82.85,83.01,82.68,82.91,172600.0,58.0656,58.1778,57.9465,58.1077,172600.0
2011-05-20 10:30:00,82.9,82.99,82.59,82.77,227000.0,58.1007,58.1637,57.8834,58.0096,227000.0
2011-05-20 10:40:00,82.78,82.89,82.3,82.58,200200.0,58.0166,58.0937,57.6802,57.8764,200200.0
2011-05-20 10:50:00,82.58,82.83,82.49,82.68,126200.0,57.8764,58.0516,57.8133,57.9465,126200.0
2011-05-20 11:00:00,82.66,83.03,82.62,83.03,135900.0,57.9325,58.1918,57.9044,58.1918,135900.0
2011-05-20 11:10:00,83.04,83.53,83.03,83.46,193900.0,58.1988,58.5422,58.1918,58.4931,193900.0
2011-05-20 11:20:00,83.49,83.55,83.28,83.38,137300.0,58.5142,58.5562,58.367,58.4371,137300.0
2011-05-20 11:30:00,83.38,83.54,83.28,83.41,171300.0,58.4371,58.5492,58.367,58.4581,171300.0
2011-05-20 11:40:00,83.41,83.51,83.2,83.34,139800.0,58.4581,58.5282,58.3109,58.409,139800.0
2011-05-20 11:50:00,83.34,83.44,83.21,83.25,82000.0,58.409,58.4791,58.3179,58.346,82000.0
2011-05-20 12:00:00,83.26,83.5,83.24,83.33,74300.0,58.353,58.5212,58.339,58.402,74300.0
2011-05-20 12:10:00,83.33,83.67,83.26,83.59,124900.0,58.402,58.6403,58.353,58.5843,124900.0
2011-05-20 12:20:00,83.61,84.06,83.58,84.05,201200.0,58.5983,58.9137,58.5772,58.9066,201200.0
2011-05-20 12:30:00,84.07,84.27,84.05,84.2,263000.0,58.9207,59.0608,58.9066,59.0118,263000.0
2011-05-20 12:40:00,84.22,84.24,83.95,83.95,129500.0,59.0258,59.0398,58.8366,58.8366,129500.0
2011-05-20 12:50:00,83.96,84.04,83.9,83.93,263100.0,58.8436,58.8996,58.8015,58.8225,263100.0
2011-05-20 13:00:00,83.94,84.03,83.88,83.9,115300.0,58.8295,58.8926,58.7875,58.8015,115300.0
2011-05-20 13:10:00,83.9,83.95,83.72,83.88,123000.0,58.8015,58.8366,58.6754,58.7875,123000.0
2011-05-20 13:20:00,83.88,84.03,83.83,83.89,124100.0,58.7875,58.8926,58.7525,58.7945,124100.0
2011-05-20 13:30:00,83.91,84.16,83.91,84.09,138000.0,58.8085,58.9837,58.8085,58.9347,138000.0
2011-05-20 13:40:00,84.1,84.16,83.93,83.96,130500.0,58.9417,58.9837,58.8225,58.8436,130500.0
2011-05-20 13:50:00,83.97,83.98,83.75,83.92,78400.0,58.8506,58.8576,58.6964,58.8155,78400.0
2011-05-20 14:00:00,83.95,84.06,83.87,83.88,162300.0,58.8366,58.9137,58.7805,58.7875,162300.0
2011-05-20 14:10:00,83.88,84.15,83.88,84.1,149300.0,58.7875,58.9767,58.7875,58.9417,149300.0
2011-05-20 14:20:00,84.1,84.15,83.96,84.14,87300.0,58.9417,58.9767,58.8436,58.9697,87300.0
2011-05-20 14:30:00,84.14,84.27,84.1,84.25,96800.0,58.9697,59.0608,58.9417,59.0468,96800.0
2011-05-20 14:40:00,84.25,84.28,84.17,84.27,118200.0,59.0468,59.0678,58.9907,59.0608,118200.0
2011-05-20 14:50:00,84.27,84.32,83.94,84.03,177500.0,59.0608,59.0959,58.8295,58.8926,177500.0
2011-05-20 15:00:00,84.02,84.04,83.86,83.86,140800.0,58.8856,58.8996,58.7735,58.7735,140800.0
2011-05-20 15:10:00,83.86,84.01,83.8,83.87,126400.0,58.7735,58.8786,58.7314,58.7805,126400.0
2011-05-20 15:20:00,83.86,84.1,83.8,83.84,119700.0,58.7735,58.9417,58.7314,58.7595,119700.0
2011-05-20 15:30:00,83.85,84.1,83.81,83.92,220000.0,58.7665,58.9417,58.7384,58.8155,220000.0
2011-05-20 15:40:00,83.91,84.11,83.89,84.01,451600.0,58.8085,58.9487,58.7945,58.8786,451600.0
2011-05-20 15:50:00,84.02,84.02,83.44,83.46,834700.0,58.8856,58.8856,58.4791,58.4931,834700.0
2011-05-23 09:30:00,81.96,81.96,81.39,81.94,348100.0,57.4419,57.4419,57.0424,57.4278,348100.0
2011-05-23 09:40:00,81.92,81.99,81.58,81.77,285300.0,57.4138,57.4629,57.1755,57.3087,285300.0
2011-05-23 09:50:00,81.77,81.86,81.41,81.6,173200.0,57.3087,57.3718,57.0564,57.1896,173200.0
2011-05-23 10:00:00,81.59,81.84,81.4,81.65,204500.0,57.1825,57.3578,57.0494,57.2246,204500.0
2011-05-23 10:10:00,81.65,81.74,81.39,81.47,236900.0,57.2246,57.2877,57.0424,57.0984,236900.0
2011-05-23 10:20:00,81.48,81.86,81.42,81.8,223600.0,57.1055,57.3718,57.0634,57.3297,223600.0
2011-05-23 10:30:00,81.78,82.24,81.78,81.82,189400.0,57.3157,57.6381,57.3157,57.3437,189400.0
2011-05-23 10:40:00,81.82,82.02,81.57,81.63,204600.0,57.3437,57.4839,57.1685,57.2106,204600.0
2011-05-23 10:50:00,81.61,81.9,81.5,81.5,180400.0,57.1966,57.3998,57.1195,57.1195,180400.0
2011-05-23 11:00:00,81.51,81.85,81.48,81.72,147200.0,57.1265,57.3648,57.1055,57.2737,147200.0
2011-05-23 11:10:00,81.74,81.85,81.43,81.67,149800.0,57.2877,57.3648,57.0704,57.2386,149800.0
2011-05-23 11:20:00,81.66,81.82,81.52,81.61,132500.0,57.2316,57.3437,57.1335,57.1966,132500.0
2011-05-23 11:30:00,81.6,81.68,81.38,81.6,209600.0,57.1896,57.2456,57.0354,57.1896,209600.0
2011-05-23 11:40:00,81.6,81.95,81.57,81.88,131100.0,57.1896,57.4349,57.1685,57.3858,131100.0
2011-05-23 11:50:00,81.89,82.2,81.85,81.93,94800.0,57.3928,57.6101,57.3648,57.4208,94800.0
2011-05-23 12:00:00,81.91,81.96,81.74,81.81,55300.0,57.4068,57.4419,57.2877,57.3367,55300.0
2011-05-23 12:10:00,81.81,81.82,81.52,81.8,104000.0,57.3367,57.3437,57.1335,57.3297,104000.0
2011-05-23 12:20:00,81.8,82.15,81.68,82.11,65000.0,57.3297,57.575,57.2456,57.547,65000.0
2011-05-23 12:30:00,82.14,82.14,81.82,81.82,46000.0,57.568,57.568,57.3437,57.3437,46000.0
2011-05-23 12:40:00,81.83,81.94,81.72,81.87,46300.0,57.3508,57.4278,57.2737,57.3788,46300.0
2011-05-23 12:50:00,81.87,81.88,81.72,81.79,84200.0,57.3788,57.3858,57.2737,57.3227,84200.0
2011-05-23 13:00:00,81.77,81.79,81.55,81.61,107700.0,57.3087,57.3227,57.1545,57.1966,107700.0
2011-05-23 13:10:00,81.62,81.68,81.55,81.6,104200.0,57.2036,57.2456,57.1545,57.1896,104200.0
2011-05-23 13:20:00,81.59,81.73,81.55,81.66,72900.0,57.1825,57.2807,57.1545,57.2316,72900.0
2011-05-23 13:30:00,81.66,81.76,81.61,81.67,56100.0,57.2316,57.3017,57.1966,57.2386,56100.0
2011-05-23 13:40:00,81.66,81.77,81.6,81.77,45200.0,57.2316,57.3087,57.1896,57.3087,45200.0
2011-05-23 13:50:00,81.76,82.04,81.71,81.99,78500.0,57.3017,57.4979,57.2666,57.4629,78500.0
2011-05-23 14:00:00,81.98,82.07,81.92,82.06,71000.0,57.4559,57.519,57.4138,57.5119,71000.0
2011-05-23 14:10:00,82.07,82.24,81.95,81.99,95200.0,57.519,57.6381,57.4349,57.4629,95200.0
2011-05-23 14:20:00,82.0,82.02,81.83,81.83,73900.0,57.4699,57.4839,57.3508,57.3508,73900.0
2011-05-23 14:30:00,81.84,82.42,81.83,82.32,208100.0,57.3578,57.7643,57.3508,57.6942,208100.0
2011-05-23 14:40:00,82.32,82.35,82.01,82.06,98000.0,57.6942,57.7152,57.4769,57.5119,98000.0
2011-05-23 14:50:00,82.06,82.3,82.05,82.15,76700.0,57.5119,57.6802,57.5049,57.575,76700.0
2011-05-23 15:00:00,82.17,82.28,82.06,82.11,111400.0,57.589,57.6661,57.5119,57.547,111400.0
2011-05-23 15:10:00,82.1,82.24,82.0,82.09,135400.0,57.54,57.6381,57.4699,57.533,135400.0
2011-05-23 15:20:00,82.08,82.24,82.02,82.16,171600.0,57.526,57.6381,57.4839,57.582,171600.0
2011-05-23 15:30:00,82.16,82.24,82.09,82.15,192800.0,57.582,57.6381,57.533,57.575,192800.0
2011-05-23 15:40:00,82.16,82.23,81.92,82.17,270500.0,57.582,57.6311,57.4138,57.589,270500.0
2011-05-23 15:50:00,82.16,82.18,81.97,82.09,481900.0,57.582,57.596,57.4489,57.533,481900.0
2011-05-24 09:30:00,82.97,83.84,82.82,83.76,438600.0,58.1497,58.7595,58.0446,58.7034,438600.0
2011-05-24 09:40:00,83.76,83.87,83.42,83.83,247300.0,58.7034,58.7805,58.4651,58.7525,247300.0
2011-05-24 09:50:00,83.83,84.44,83.82,84.38,251900.0,58.7525,59.18,58.7454,59.1379,251900.0
2011-05-24 10:00:00,84.39,84.52,84.09,84.33,325400.0,59.1449,59.236,58.9347,59.1029,325400.0
2011-05-24 10:10:00,84.32,84.47,84.24,84.31,243600.0,59.0959,59.201,59.0398,59.0889,243600.0
2011-05-24 10:20:00,84.3,84.39,83.86,83.91,185700.0,59.0819,59.1449,58.7735,58.8085,185700.0
2011-05-24 10:30:00,83.92,84.02,83.53,83.7,211600.0,58.8155,58.8856,58.5422,58.6613,211600.0
2011-05-24 10:40:00,83.71,83.76,83.55,83.61,180200.0,58.6684,58.7034,58.5562,58.5983,180200.0
2011-05-24 10:50:00,83.61,83.66,83.29,83.43,182000.0,58.5983,58.6333,58.374,58.4721,182000.0
2011-05-24 11:00:00,83.43,83.73,83.43,83.65,133000.0,58.4721,58.6824,58.4721,58.6263,133000.0
2011-05-24 11:10:00,83.65,83.99,83.65,83.71,140300.0,58.6263,58.8646,58.6263,58.6684,140300.0
2011-05-24 11:20:00,83.72,83.84,83.58,83.61,225000.0,58.6754,58.7595,58.5772,58.5983,225000.0
2011-05-24 11:30:00,83.61,83.96,83.61,83.69,111100.0,58.5983,58.8436,58.5983,58.6543,111100.0
2011-05-24 11:40:00,83.69,83.92,83.61,83.74,170700.0,58.6543,58.8155,58.5983,58.6894,170700.0
2011-05-24 11:50:00,83.74,83.77,83.52,83.6,122100.0,58.6894,58.7104,58.5352,58.5913,122100.0
2011-05-24 12:00:00,83.58,83.6,83.3,83.5,216100.0,58.5772,58.5913,58.381,58.5212,216100.0
2011-05-24 12:10:00,83.49,83.56,83.32,83.43,122700.0,58.5142,58.5632,58.395,58.4721,122700.0
2011-05-24 12:20:00,83.41,83.42,83.07,83.29,105800.0,58.4581,58.4651,58.2198,58.374,105800.0
2011-05-24 12:30:00,83.27,83.31,83.05,83.28,119100.0,58.36,58.388,58.2058,58.367,119100.0
2011-05-24 12:40:00,83.28,83.45,83.27,83.31,95000.0,58.367,58.4861,58.36,58.388,95000.0
2011-05-24 12:50:00,83.32,83.41,83.27,83.29,98000.0,58.395,58.4581,58.36,58.374,98000.0
2011-05-24 13:00:00,83.29,83.46,83.27,83.41,158500.0,58.374,58.4931,58.36,58.4581,158500.0
2011-05-24 13:10:00,83.41,83.43,83.07,83.09,140400.0,58.4581,58.4721,58.2198,58.2338,140400.0
2011-05-24 13:20:00,83.11,83.15,82.99,83.09,138900.0,58.2478,58.2759,58.1637,58.2338,138900.0
2011-05-24 13:30:00,83.09,83.14,82.87,83.11,177600.0,58.2338,58.2689,58.0796,58.2478,177600.0
2011-05-24 13:40:00,83.09,83.21,83.02,83.17,133500.0,58.2338,58.3179,58.1848,58.2899,133500.0
2011-05-24 13:50:00,83.16,83.35,83.12,83.3,164900.0,58.2829,58.416,58.2548,58.381,164900.0
2011-05-24 14:00:00,83.32,83.36,83.14,83.34,132900.0,58.395,58.4231,58.2689,58.409,132900.0
2011-05-24 14:10:00,83.33,83.53,83.31,83.53,186900.0,58.402,58.5422,58.388,58.5422,186900.0
2011-05-24 14:20:00,83.51,83.73,83.5,83.72,184500.0,58.5282,58.6824,58.5212,58.6754,184500.0
2011-05-24 14:30:00,83.73,83.8,83.65,83.72,126700.0,58.6824,58.7314,58.6263,58.6754,126700.0
2011-05-24 14:40:00,83.71,83.78,83.58,83.6,109900.0,58.6684,58.7174,58.5772,58.5913,109900.0
2011-05-24 14:50:00,83.6,83.65,83.5,83.56,130600.0,58.5913,58.6263,58.5212,58.5632,130600.0
2011-05-24 15:00:00,83.56,83.72,83.5,83.67,246700.0,58.5632,58.6754,58.5212,58.6403,246700.0
2011-05-24 15:10:00,83.67,83.67,83.46,83.57,188700.0,58.6403,58.6403,58.4931,58.5702,188700.0
2011-05-24 15:20:00,83.58,83.67,83.42,83.42,285600.0,58.5772,58.6403,58.4651,58.4651,285600.0
2011-05-24 15:30:00,83.43,83.52,83.41,83.47,389800.0,58.4721,58.5352,58.4581,58.5001,389800.0
2011-05-24 15:40:00,83.47,83.5,83.34,83.35,381000.0,58.5001,58.5212,58.409,58.416,381000.0
2011-05-24 15:50:00,83.36,83.36,83.2,83.24,478300.0,58.4231,58.4231,58.3109,58.339,478300.0
2011-05-25 09:30:00,82.83,84.1,82.78,84.08,431700.0,58.0516,58.9417,58.0166,58.9277,431700.0
2011-05-25 09:40:00,84.08,84.54,83.89,84.39,458200.0,58.9277,59.2501,58.7945,59.1449,458200.0
2011-05-25 09:50:00,84.37,84.62,84.25,84.42,364300.0,59.1309,59.3061,59.0468,59.166,364300.0
2011-05-25 10:00:00,84.39,84.56,84.29,84.32,309600.0,59.1449,59.2641,59.0748,59.0959,309600.0
2011-05-25 10:10:00,84.3,84.3,83.76,83.85,377500.0,59.0819,59.0819,58.7034,58.7665,377500.0
2011-05-25 10:20:00,83.84,84.27,83.77,84.25,298700.0,58.7595,59.0608,58.7104,59.0468,298700.0
2011-05-25 10:30:00,84.24,84.48,83.93,84.31,220700.0,59.0398,59.208,58.8225,59.0889,220700.0
2011-05-25 10:40:00,84.31,84.53,84.26,84.4,158300.0,59.0889,59.2431,59.0538,59.1519,158300.0
2011-05-25 10:50:00,84.39,84.42,84.11,84.2,196900.0,59.1449,59.166,58.9487,59.0118,196900.0
2011-05-25 11:00:00,84.2,84.29,83.99,84.11,425500.0,59.0118,59.0748,58.8646,58.9487,425500.0
2011-05-25 11:10:00,84.11,84.33,84.02,84.26,303300.0,58.9487,59.1029,58.8856,59.0538,303300.0
2011-05-25 11:20:00,84.28,84.5,84.15,84.19,134900.0,59.0678,59.222,58.9767,59.0048,134900.0
2011-05-25 11:30:00,84.18,84.29,84.15,84.21,220000.0,58.9978,59.0748,58.9767,59.0188,220000.0
2011-05-25 11:40:00,84.2,84.57,84.2,84.28,231200.0,59.0118,59.2711,59.0118,59.0678,231200.0
2011-05-25 11:50:00,84.28,84.4,84.16,84.31,179000.0,59.0678,59.1519,58.9837,59.0889,179000.0
2011-05-25 12:00:00,84.32,84.44,84.26,84.32,159300.0,59.0959,59.18,59.0538,59.0959,159300.0
2011-05-25 12:10:00,84.3,84.39,84.1,84.11,167200.0,59.0819,59.1449,58.9417,58.9487,167200.0
2011-05-25 12:20:00,84.1,84.44,84.1,84.43,129500.0,58.9417,59.18,58.9417,59.173,129500.0
2011-05-25 12:30:00,84.42,84.55,84.38,84.55,199800.0,59.166,59.2571,59.1379,59.2571,199800.0
2011-05-25 12:40:00,84.54,84.59,84.35,84.36,142800.0,59.2501,59.2851,59.1169,59.1239,142800.0
2011-05-25 12:50:00,84.37,84.69,84.36,84.68,187800.0,59.1309,59.3552,59.1239,59.3482,187800.0
2011-05-25 13:00:00,84.68,84.74,84.59,84.7,221300.0,59.3482,59.3902,59.2851,59.3622,221300.0
2011-05-25 13:10:00,84.7,84.77,84.54,84.69,130900.0,59.3622,59.4113,59.2501,59.3552,130900.0
2011-05-25 13:20:00,84.69,84.73,84.42,84.42,105300.0,59.3552,59.3832,59.166,59.166,105300.0
2011-05-25 13:30:00,84.41,84.55,84.41,84.44,89800.0,59.1589,59.2571,59.1589,59.18,89800.0
2011-05-25 13:40:00,84.45,84.59,84.38,84.42,183400.0,59.187,59.2851,59.1379,59.166,183400.0
2011-05-25 13:50:00,84.42,84.42,84.05,84.2,170300.0,59.166,59.166,58.9066,59.0118,170300.0
2011-05-25 14:00:00,84.21,84.34,84.09,84.17,190200.0,59.0188,59.1099,58.9347,58.9907,190200.0
2011-05-25 14:10:00,84.17,84.25,84.15,84.22,219200.0,58.9907,59.0468,58.9767,59.0258,219200.0
2011-05-25 14:20:00,84.23,84.27,84.13,84.25,176600.0,59.0328,59.0608,58.9627,59.0468,176600.0
2011-05-25 14:30:00,84.26,84.29,84.09,84.22,215600.0,59.0538,59.0748,58.9347,59.0258,215600.0
2011-05-25 14:40:00,84.2,84.3,84.12,84.23,278300.0,59.0118,59.0819,58.9557,59.0328,278300.0
2011-05-25 14:50:00,84.23,84.37,84.14,84.28,217300.0,59.0328,59.1309,58.9697,59.0678,217300.0
2011-05-25 15:00:00,84.28,84.45,84.15,84.41,537900.0,59.0678,59.187,58.9767,59.1589,537900.0
2011-05-25 15:10:00,84.41,84.49,84.36,84.38,382200.0,59.1589,59.215,59.1239,59.1379,382200.0
2011-05-25 15:20:00,84.38,84.64,84.38,84.62,285400.0,59.1379,59.3201,59.1379,59.3061,285400.0
2011-05-25 15:30:00,84.62,84.72,84.47,84.48,377500.0,59.3061,59.3762,59.201,59.208,377500.0
2011-05-25 15:40:00,84.47,84.48,84.07,84.07,454100.0,59.201,59.208,58.9207,58.9207,454100.0
2011-05-25 15:50:00,84.08,84.14,84.01,84.1,637500.0,58.9277,58.9697,58.8786,58.9417,637500.0
2011-05-26 09:30:00,84.0,85.0,83.91,84.83,392600.0,58.8716,59.5725,58.8085,59.4533,392600.0
2011-05-26 09:40:00,84.83,84.86,84.28,84.68,207900.0,59.4533,59.4743,59.0678,59.3482,207900.0
2011-05-26 09:50:00,84.69,84.8,83.85,84.09,222600.0,59.3552,59.4323,58.7665,58.9347,222600.0
2011-05-26 10:00:00,84.1,84.42,83.86,84.27,258400.0,58.9417,59.166,58.7735,59.0608,258400.0
2011-05-26 10:10:00,84.28,84.47,84.03,84.39,257800.0,59.0678,59.201,58.8926,59.1449,257800.0
2011-05-26 10:20:00,84.39,84.52,84.31,84.45,249900.0,59.1449,59.236,59.0889,59.187,249900.0
2011-05-26 10:30:00,84.45,84.49,84.15,84.41,215100.0,59.187,59.215,58.9767,59.1589,215100.0
2011-05-26 10:40:00,84.39,84.47,84.2,84.37,165100.0,59.1449,59.201,59.0118,59.1309,165100.0
2011-05-26 10:50:00,84.38,84.47,83.97,84.06,157400.0,59.1379,59.201,58.8506,58.9137,157400.0
2011-05-26 11:00:00,84.05,84.15,83.89,84.12,135100.0,58.9066,58.9767,58.7945,58.9557,135100.0
2011-05-26 11:10:00,84.12,84.36,83.92,84.34,128900.0,58.9557,59.1239,58.8155,59.1099,128900.0
2011-05-26 11:20:00,84.33,84.37,84.14,84.35,84500.0,59.1029,59.1309,58.9697,59.1169,84500.0
2011-05-26 11:30:00,84.37,84.45,84.18,84.25,149600.0,59.1309,59.187,58.9978,59.0468,149600.0
2011-05-26 11:40:00,84.25,84.42,84.21,84.35,84200.0,59.0468,59.166,59.0188,59.1169,84200.0
2011-05-26 11:50:00,84.36,84.6,84.33,84.47,60300.0,59.1239,59.2921,59.1029,59.201,60300.0
2011-05-26 12:00:00,84.48,84.59,84.43,84.53,63600.0,59.208,59.2851,59.173,59.2431,63600.0
2011-05-26 12:10:00,84.52,84.8,84.51,84.7,113900.0,59.236,59.4323,59.229,59.3622,113900.0
2011-05-26 12:20:00,84.7,84.85,84.68,84.83,73200.0,59.3622,59.4673,59.3482,59.4533,73200.0
2011-05-26 12:30:00,84.82,84.84,84.71,84.79,47800.0,59.4463,59.4603,59.3692,59.4253,47800.0
2011-05-26 12:40:00,84.79,85.0,84.75,84.98,122800.0,59.4253,59.5725,59.3972,59.5584,122800.0
2011-05-26 12:50:00,84.99,85.0,84.88,84.91,69300.0,59.5654,59.5725,59.4884,59.5094,69300.0
2011-05-26 13:00:00,84.91,85.19,84.9,85.01,162800.0,59.5094,59.7056,59.5024,59.5795,162800.0
2011-05-26 13:10:00,85.01,85.3,84.96,85.25,120400.0,59.5795,59.7827,59.5444,59.7477,120400.0
2011-05-26 13:20:00,85.24,85.3,85.09,85.17,88100.0,59.7407,59.7827,59.6355,59.6916,88100.0
2011-05-26 13:30:00,85.17,85.17,84.97,85.0,113300.0,59.6916,59.6916,59.5514,59.5725,113300.0
2011-05-26 13:40:00,85.0,85.02,84.81,84.82,93400.0,59.5725,59.5865,59.4393,59.4463,93400.0
2011-05-26 13:50:00,84.81,85.03,84.79,84.94,132900.0,59.4393,59.5935,59.4253,59.5304,132900.0
2011-05-26 14:00:00,84.93,85.03,84.91,84.93,88300.0,59.5234,59.5935,59.5094,59.5234,88300.0
2011-05-26 14:10:00,84.93,85.14,84.92,85.05,72900.0,59.5234,59.6706,59.5164,59.6075,72900.0
2011-05-26 14:20:00,85.05,85.25,84.98,85.17,94400.0,59.6075,59.7477,59.5584,59.6916,94400.0
2011-05-26 14:30:00,85.17,85.39,85.16,85.22,143800.0,59.6916,59.8458,59.6846,59.7266,143800.0
2011-05-26 14:40:00,85.23,85.29,85.1,85.25,75500.0,59.7336,59.7757,59.6425,59.7477,75500.0
2011-05-26 14:50:00,85.26,85.31,85.05,85.18,176900.0,59.7547,59.7897,59.6075,59.6986,176900.0
2011-05-26 15:00:00,85.18,85.19,85.07,85.08,72700.0,59.6986,59.7056,59.6215,59.6285,72700.0
2011-05-26 15:10:00,85.08,85.15,84.91,85.08,135200.0,59.6285,59.6776,59.5094,59.6285,135200.0
2011-05-26 15:20:00,85.08,85.37,85.04,85.35,172900.0,59.6285,59.8318,59.6005,59.8178,172900.0
2011-05-26 15:30:00,85.35,85.41,85.17,85.36,206400.0,59.8178,59.8598,59.6916,59.8248,206400.0
2011-05-26 15:40:00,85.35,85.43,85.06,85.12,236400.0,59.8178,59.8738,59.6145,59.6566,236400.0
2011-05-26 15:50:00,85.12,85.25,85.07,85.21,417200.0,59.6566,59.7477,59.6215,59.7196,417200.0
2011-05-27 09:30:00,85.52,85.87,85.42,85.73,258800.0,60.1138,60.3598,60.0435,60.2614,258800.0
2011-05-27 09:40:00,85.74,86.37,85.71,86.15,298500.0,60.2684,60.7113,60.2473,60.5566,298500.0
2011-05-27 09:50:00,86.13,86.48,86.0,86.37,174800.0,60.5426,60.7886,60.4512,60.7113,174800.0
2011-05-27 10:00:00,86.36,86.39,85.88,85.94,248400.0,60.7042,60.7253,60.3668,60.409,248400.0
2011-05-27 10:10:00,85.96,86.09,85.78,86.07,223000.0,60.4231,60.5144,60.2965,60.5004,223000.0
2011-05-27 10:20:00,86.07,86.22,85.91,86.21,187500.0,60.5004,60.6058,60.3879,60.5988,187500.0
2011-05-27 10:30:00,86.21,86.24,85.83,85.84,161600.0,60.5988,60.6199,60.3317,60.3387,161600.0
2011-05-27 10:40:00,85.83,86.11,85.83,86.11,178400.0,60.3317,60.5285,60.3317,60.5285,178400.0
2011-05-27 10:50:00,86.11,86.25,86.02,86.2,167400.0,60.5285,60.6269,60.4652,60.5918,167400.0
2011-05-27 11:00:00,86.18,86.3,86.01,86.07,189000.0,60.5777,60.6621,60.4582,60.5004,189000.0
2011-05-27 11:10:00,86.07,86.12,85.85,85.93,154600.0,60.5004,60.5355,60.3457,60.402,154600.0
2011-05-27 11:20:00,85.94,86.09,85.89,85.89,101900.0,60.409,60.5144,60.3739,60.3739,101900.0
2011-05-27 11:30:00,85.89,85.92,85.75,85.78,79900.0,60.3739,60.395,60.2755,60.2965,79900.0
2011-05-27 11:40:00,85.78,85.81,85.55,85.79,123200.0,60.2965,60.3176,60.1349,60.3036,123200.0
2011-05-27 11:50:00,85.78,85.84,85.51,85.54,85000.0,60.2965,60.3387,60.1068,60.1278,85000.0
2011-05-27 12:00:00,85.53,85.64,85.33,85.4,175300.0,60.1208,60.1981,59.9802,60.0294,175300.0
2011-05-27 12:10:00,85.4,85.5,85.4,85.43,105000.0,60.0294,60.0997,60.0294,60.0505,105000.0
2011-05-27 12:20:00,85.43,85.52,85.39,85.52,109200.0,60.0505,60.1138,60.0224,60.1138,109200.0
2011-05-27 12:30:00,85.54,85.66,85.47,85.66,80300.0,60.1278,60.2122,60.0786,60.2122,80300.0
2011-05-27 12:40:00,85.66,85.67,85.51,85.59,55900.0,60.2122,60.2192,60.1068,60.163,55900.0
2011-05-27 12:50:00,85.61,85.65,85.38,85.4,131100.0,60.177,60.2052,60.0154,60.0294,131100.0
2011-05-27 13:00:00,85.4,85.44,85.34,85.38,113200.0,60.0294,60.0576,59.9873,60.0154,113200.0
2011-05-27 13:10:00,85.38,85.4,85.05,85.21,165900.0,60.0154,60.0294,59.7834,59.8959,165900.0
2011-05-27 13:20:00,85.21,85.26,85.12,85.2,112000.0,59.8959,59.931,59.8326,59.8888,112000.0
2011-05-27 13:30:00,85.2,85.22,84.88,84.89,126100.0,59.8888,59.9029,59.6639,59.6709,126100.0
2011-05-27 13:40:00,84.89,85.03,84.82,85.03,72600.0,59.6709,59.7694,59.6217,59.7694,72600.0
2011-05-27 13:50:00,85.03,85.3,84.96,85.28,106400.0,59.7694,59.9591,59.7201,59.9451,106400.0
2011-05-27 14:00:00,85.28,85.4,84.98,85.01,110000.0,59.9451,60.0294,59.7342,59.7553,110000.0
2011-05-27 14:10:00,85.01,85.13,84.94,85.07,64900.0,59.7553,59.8396,59.7061,59.7975,64900.0
2011-05-27 14:20:00,85.07,85.14,84.99,85.14,63600.0,59.7975,59.8467,59.7412,59.8467,63600.0
2011-05-27 14:30:00,85.14,85.2,85.04,85.13,66200.0,59.8467,59.8888,59.7764,59.8396,66200.0
2011-05-27 14:40:00,85.13,85.13,84.69,84.73,177100.0,59.8396,59.8396,59.5304,59.5585,177100.0
2011-05-27 14:50:00,84.72,84.84,84.66,84.69,116100.0,59.5514,59.6358,59.5093,59.5304,116100.0
2011-05-27 15:00:00,84.69,84.7,84.56,84.57,174700.0,59.5304,59.5374,59.439,59.446,174700.0
2011-05-27 15:10:00,84.58,84.75,84.57,84.69,243000.0,59.453,59.5725,59.446,59.5304,243000.0
2011-05-27 15:20:00,84.7,84.83,84.59,84.75,205600.0,59.5374,59.6288,59.4601,59.5725,205600.0
2011-05-27 15:30:00,84.75,84.87,84.66,84.72,228400.0,59.5725,59.6569,59.5093,59.5514,228400.0
2011-05-27 15:40:00,84.71,84.83,84.59,84.83,155700.0,59.5444,59.6288,59.4601,59.6288,155700.0
2011-05-27 15:50:00,84.83,84.83,84.63,84.72,304500.0,59.6288,59.6288,59.4882,59.5514,304500.0
2011-05-31 09:30:00,86.05,86.34,86.01,86.1,383100.0,60.4863,60.6902,60.4582,60.5215,383100.0
2011-05-31 09:40:00,86.08,86.12,85.71,85.88,221200.0,60.5074,60.5355,60.2473,60.3668,221200.0
2011-05-31 09:50:00,85.87,86.07,85.82,85.92,140400.0,60.3598,60.5004,60.3247,60.395,140400.0
2011-05-31 10:00:00,85.89,85.91,85.56,85.68,156000.0,60.3739,60.3879,60.1419,60.2263,156000.0
2011-05-31 10:10:00,85.68,85.93,85.62,85.75,247200.0,60.2263,60.402,60.1841,60.2755,247200.0
2011-05-31 10:20:00,85.75,85.76,85.5,85.68,150600.0,60.2755,60.2825,60.0997,60.2263,150600.0
2011-05-31 10:30:00,85.67,85.79,85.48,85.56,205600.0,60.2192,60.3036,60.0857,60.1419,205600.0
2011-05-31 10:40:00,85.61,85.89,85.55,85.84,154900.0,60.177,60.3739,60.1349,60.3387,154900.0
2011-05-31 10:50:00,85.83,85.89,85.67,85.73,66300.0,60.3317,60.3739,60.2192,60.2614,66300.0
2011-05-31 11:00:00,85.72,85.94,85.72,85.8,156100.0,60.2544,60.409,60.2544,60.3106,156100.0
2011-05-31 11:10:00,85.79,85.88,85.5,85.56,117700.0,60.3036,60.3668,60.0997,60.1419,117700.0
2011-05-31 11:20:00,85.56,85.64,85.38,85.44,141300.0,60.1419,60.1981,60.0154,60.0576,141300.0
2011-05-31 11:30:00,85.47,85.74,85.44,85.51,95100.0,60.0786,60.2684,60.0576,60.1068,95100.0
2011-05-31 11:40:00,85.51,85.68,85.49,85.64,172500.0,60.1068,60.2263,60.0927,60.1981,172500.0
2011-05-31 11:50:00,85.64,85.66,85.26,85.37,128200.0,60.1981,60.2122,59.931,60.0083,128200.0
2011-05-31 12:00:00,85.38,85.42,85.17,85.4,178700.0,60.0154,60.0435,59.8678,60.0294,178700.0
2011-05-31 12:10:00,85.41,85.41,85.04,85.11,171000.0,60.0365,60.0365,59.7764,59.8256,171000.0
2011-05-31 12:20:00,85.12,85.25,85.07,85.08,146700.0,59.8326,59.924,59.7975,59.8045,146700.0
2011-05-31 12:30:00,85.08,85.1,84.85,84.89,145900.0,59.8045,59.8186,59.6428,59.6709,145900.0
2011-05-31 12:40:00,84.89,85.1,84.84,85.1,144300.0,59.6709,59.8186,59.6358,59.8186,144300.0
2011-05-31 12:50:00,85.11,85.28,85.06,85.1,108400.0,59.8256,59.9451,59.7904,59.8186,108400.0
2011-05-31 13:00:00,85.1,85.29,85.07,85.26,115800.0,59.8186,59.9521,59.7975,59.931,115800.0
2011-05-31 13:10:00,85.29,85.59,85.28,85.52,133500.0,59.9521,60.163,59.9451,60.1138,133500.0
2011-05-31 13:20:00,85.52,85.56,85.27,85.29,65800.0,60.1138,60.1419,59.9381,59.9521,65800.0
2011-05-31 13:30:00,85.28,85.4,85.23,85.34,56900.0,59.9451,60.0294,59.9099,59.9873,56900.0
2011-05-31 13:40:00,85.34,85.61,85.32,85.52,55600.0,59.9873,60.177,59.9732,60.1138,55600.0
2011-05-31 13:50:00,85.5,85.74,85.48,85.66,54100.0,60.0997,60.2684,60.0857,60.2122,54100.0
2011-05-31 14:00:00,85.65,85.77,85.57,85.77,80200.0,60.2052,60.2895,60.1489,60.2895,80200.0
2011-05-31 14:10:00,85.76,85.83,85.68,85.77,76500.0,60.2825,60.3317,60.2263,60.2895,76500.0
2011-05-31 14:20:00,85.77,85.77,85.55,85.56,74300.0,60.2895,60.2895,60.1349,60.1419,74300.0
2011-05-31 14:30:00,85.56,85.57,85.39,85.5,107500.0,60.1419,60.1489,60.0224,60.0997,107500.0
2011-05-31 14:40:00,85.5,85.6,85.33,85.34,93400.0,60.0997,60.17,59.9802,59.9873,93400.0
2011-05-31 14:50:00,85.33,85.48,85.33,85.34,94200.0,59.9802,60.0857,59.9802,59.9873,94200.0
2011-05-31 15:00:00,85.34,85.34,85.2,85.22,86400.0,59.9873,59.9873,59.8888,59.9029,86400.0
2011-05-31 15:10:00,85.22,85.38,85.1,85.37,133600.0,59.9029,60.0154,59.8186,60.0083,133600.0
2011-05-31 15:20:00,85.38,85.73,85.38,85.57,149800.0,60.0154,60.2614,60.0154,60.1489,149800.0
2011-05-31 15:30:00,85.57,85.61,85.41,85.5,144700.0,60.1489,60.177,60.0365,60.0997,144700.0
2011-05-31 15:40:00,85.51,85.67,85.45,85.57,267100.0,60.1068,60.2192,60.0646,60.1489,267100.0
2011-05-31 15:50:00,85.58,85.71,85.45,85.71,595400.0,60.156,60.2473,60.0646,60.2473,595400.0
2011-06-01 09:30:00,85.78,85.89,85.45,85.66,174100.0,60.2965,60.3739,60.0646,60.2122,174100.0
2011-06-01 09:40:00,85.65,86.13,85.63,85.97,154700.0,60.2052,60.5426,60.1911,60.4301,154700.0
2011-06-01 09:50:00,85.97,86.14,85.78,85.87,152700.0,60.4301,60.5496,60.2965,60.3598,152700.0
2011-06-01 10:00:00,85.86,85.86,85.16,85.48,288700.0,60.3528,60.3528,59.8607,60.0857,288700.0
2011-06-01 10:10:00,85.47,85.52,85.17,85.51,221200.0,60.0786,60.1138,59.8678,60.1068,221200.0
2011-06-01 10:20:00,85.51,85.68,85.31,85.4,157600.0,60.1068,60.2263,59.9662,60.0294,157600.0
2011-06-01 10:30:00,85.4,85.63,85.35,85.44,148500.0,60.0294,60.1911,59.9943,60.0576,148500.0
2011-06-01 10:40:00,85.45,85.57,85.07,85.11,159400.0,60.0646,60.1489,59.7975,59.8256,159400.0
2011-06-01 10:50:00,85.12,85.24,84.74,85.21,156900.0,59.8326,59.917,59.5655,59.8959,156900.0
2011-06-01 11:00:00,85.21,85.49,85.13,85.48,139200.0,59.8959,60.0927,59.8396,60.0857,139200.0
2011-06-01 11:10:00,85.5,85.7,85.36,85.56,104100.0,60.0997,60.2403,60.0013,60.1419,104100.0
2011-06-01 11:20:00,85.57,85.84,85.39,85.83,151300.0,60.1489,60.3387,60.0224,60.3317,151300.0
2011-06-01 11:30:00,85.84,85.93,85.37,85.45,192800.0,60.3387,60.402,60.0083,60.0646,192800.0
2011-06-01 11:40:00,85.45,85.67,85.38,85.46,80800.0,60.0646,60.2192,60.0154,60.0716,80800.0
2011-06-01 11:50:00,85.46,85.55,85.26,85.26,79900.0,60.0716,60.1349,59.931,59.931,79900.0
2011-06-01 12:00:00,85.25,85.35,84.73,84.81,196600.0,59.924,59.9943,59.5585,59.6147,196600.0
2011-06-01 12:10:00,84.8,84.88,84.68,84.79,139300.0,59.6077,59.6639,59.5233,59.6007,139300.0
2011-06-01 12:20:00,84.77,84.96,84.68,84.76,87100.0,59.5866,59.7201,59.5233,59.5796,87100.0
2011-06-01 12:30:00,84.75,85.0,84.74,84.94,76100.0,59.5725,59.7483,59.5655,59.7061,76100.0
2011-06-01 12:40:00,84.96,85.01,84.86,84.93,70600.0,59.7201,59.7553,59.6499,59.6991,70600.0
2011-06-01 12:50:00,84.93,84.94,84.5,84.57,133800.0,59.6991,59.7061,59.3968,59.446,133800.0
2011-06-01 13:00:00,84.57,84.72,84.4,84.46,169400.0,59.446,59.5514,59.3265,59.3687,169400.0
2011-06-01 13:10:00,84.44,84.47,84.08,84.28,167900.0,59.3546,59.3757,59.1016,59.2422,167900.0
2011-06-01 13:20:00,84.29,84.38,84.06,84.17,147700.0,59.2492,59.3125,59.0875,59.1648,147700.0
2011-06-01 13:30:00,84.15,84.52,84.08,84.51,98500.0,59.1508,59.4109,59.1016,59.4038,98500.0
2011-06-01 13:40:00,84.51,84.67,84.47,84.53,117000.0,59.4038,59.5163,59.3757,59.4179,117000.0
2011-06-01 13:50:00,84.55,84.63,84.4,84.5,77000.0,59.432,59.4882,59.3265,59.3968,77000.0
2011-06-01 14:00:00,84.5,84.5,84.19,84.2,131300.0,59.3968,59.3968,59.1789,59.1859,131300.0
2011-06-01 14:10:00,84.2,84.23,83.98,84.11,177600.0,59.1859,59.207,59.0313,59.1227,177600.0
2011-06-01 14:20:00,84.12,84.22,83.85,83.89,172900.0,59.1297,59.2,58.9399,58.968,172900.0
2011-06-01 14:30:00,83.85,83.85,83.42,83.77,386800.0,58.9399,58.9399,58.6377,58.8837,386800.0
2011-06-01 14:40:00,83.79,83.79,83.34,83.56,300100.0,58.8977,58.8977,58.5814,58.7361,300100.0
2011-06-01 14:50:00,83.56,83.85,83.48,83.84,129200.0,58.7361,58.9399,58.6798,58.9329,129200.0
2011-06-01 15:00:00,83.83,83.83,83.64,83.7,152000.0,58.9258,58.9258,58.7923,58.8345,152000.0
2011-06-01 15:10:00,83.71,83.83,83.45,83.64,176100.0,58.8415,58.9258,58.6587,58.7923,176100.0
2011-06-01 15:20:00,83.64,83.64,83.14,83.29,337100.0,58.7923,58.7923,58.4408,58.5463,337100.0
2011-06-01 15:30:00,83.29,83.41,83.24,83.35,255800.0,58.5463,58.6306,58.5111,58.5884,255800.0
2011-06-01 15:40:00,83.36,83.36,82.86,83.0,511700.0,58.5955,58.5955,58.244,58.3424,511700.0
2011-06-01 15:50:00,83.0,83.29,82.99,83.16,721500.0,58.3424,58.5463,58.3354,58.4549,721500.0
2011-06-02 09:30:00,83.31,84.17,83.31,83.78,352300.0,58.5603,59.1648,58.5603,58.8907,352300.0
2011-06-02 09:40:00,83.78,83.9,83.41,83.55,322600.0,58.8907,58.9751,58.6306,58.729,322600.0
2011-06-02 09:50:00,83.56,84.29,83.45,84.26,232000.0,58.7361,59.2492,58.6587,59.2281,232000.0
2011-06-02 10:00:00,84.28,84.35,83.89,84.07,225500.0,59.2422,59.2914,58.968,59.0945,225500.0
2011-06-02 10:10:00,84.06,84.33,83.8,83.91,156100.0,59.0875,59.2773,58.9048,58.9821,156100.0
2011-06-02 10:20:00,83.94,83.95,83.63,83.93,165400.0,59.0032,59.0102,58.7853,58.9961,165400.0
2011-06-02 10:30:00,83.94,84.43,83.86,84.42,164200.0,59.0032,59.3476,58.9469,59.3406,164200.0
2011-06-02 10:40:00,84.43,84.6,84.2,84.3,224900.0,59.3476,59.4671,59.1859,59.2562,224900.0
2011-06-02 10:50:00,84.28,84.29,83.98,84.05,138700.0,59.2422,59.2492,59.0313,59.0805,138700.0
2011-06-02 11:00:00,84.03,84.12,83.69,83.69,161900.0,59.0664,59.1297,58.8274,58.8274,161900.0
2011-06-02 11:10:00,83.69,83.81,83.4,83.44,173300.0,58.8274,58.9118,58.6236,58.6517,173300.0
2011-06-02 11:20:00,83.45,83.48,82.9,83.15,240900.0,58.6587,58.6798,58.2721,58.4479,240900.0
2011-06-02 11:30:00,83.15,83.37,83.03,83.13,363500.0,58.4479,58.6025,58.3635,58.4338,363500.0
2011-06-02 11:40:00,83.11,83.36,82.93,83.1,175600.0,58.4197,58.5955,58.2932,58.4127,175600.0
2011-06-02 11:50:00,83.1,83.46,83.06,83.45,128600.0,58.4127,58.6658,58.3846,58.6587,128600.0
2011-06-02 12:00:00,83.45,83.5,83.29,83.39,120200.0,58.6587,58.6939,58.5463,58.6166,120200.0
2011-06-02 12:10:00,83.39,83.9,83.39,83.88,160700.0,58.6166,58.9751,58.6166,58.961,160700.0
2011-06-02 12:20:00,83.88,84.1,83.81,83.97,222800.0,58.961,59.1156,58.9118,59.0243,222800.0
2011-06-02 12:30:00,83.97,84.0,83.65,83.71,123500.0,59.0243,59.0453,58.7993,58.8415,123500.0
2011-06-02 12:40:00,83.72,84.07,83.67,84.05,203400.0,58.8485,59.0945,58.8134,59.0805,203400.0
2011-06-02 12:50:00,84.04,84.13,83.92,83.93,163700.0,59.0735,59.1367,58.9891,58.9961,163700.0
2011-06-02 13:00:00,83.94,84.24,83.94,84.07,144000.0,59.0032,59.214,59.0032,59.0945,144000.0
2011-06-02 13:10:00,84.08,84.19,83.97,84.17,106100.0,59.1016,59.1789,59.0243,59.1648,106100.0
2011-06-02 13:20:00,84.17,84.29,84.04,84.18,139700.0,59.1648,59.2492,59.0735,59.1719,139700.0
2011-06-02 13:30:00,84.17,84.19,83.75,83.75,147900.0,59.1648,59.1789,58.8696,58.8696,147900.0
2011-06-02 13:40:00,83.75,83.92,83.71,83.87,91000.0,58.8696,58.9891,58.8415,58.954,91000.0
2011-06-02 13:50:00,83.86,84.56,83.79,84.51,136100.0,58.9469,59.439,58.8977,59.4038,136100.0
2011-06-02 14:00:00,84.51,84.7,84.3,84.32,248600.0,59.4038,59.5374,59.2562,59.2703,248600.0
2011-06-02 14:10:00,84.32,84.64,84.08,84.2,259400.0,59.2703,59.4952,59.1016,59.1859,259400.0
2011-06-02 14:20:00,84.19,84.32,84.02,84.25,134500.0,59.1789,59.2703,59.0594,59.2211,134500.0
2011-06-02 14:30:00,84.24,84.59,84.2,84.49,103700.0,59.214,59.4601,59.1859,59.3898,103700.0
2011-06-02 14:40:00,84.5,84.67,84.37,84.64,108000.0,59.3968,59.5163,59.3054,59.4952,108000.0
2011-06-02 14:50:00,84.65,84.74,84.55,84.73,85800.0,59.5022,59.5655,59.432,59.5585,85800.0
2011-06-02 15:00:00,84.74,84.75,84.56,84.67,126800.0,59.5655,59.5725,59.439,59.5163,126800.0
2011-06-02 15:10:00,84.68,84.71,84.51,84.52,132300.0,59.5233,59.5444,59.4038,59.4109,132300.0
2011-06-02 15:20:00,84.51,84.6,84.47,84.56,201400.0,59.4038,59.4671,59.3757,59.439,201400.0
2011-06-02 15:30:00,84.56,84.63,84.41,84.45,270200.0,59.439,59.4882,59.3335,59.3617,270200.0
2011-06-02 15:40:00,84.45,84.64,84.39,84.44,484700.0,59.3617,59.4952,59.3195,59.3546,484700.0
2011-06-02 15:50:00,84.43,84.44,84.24,84.3,481700.0,59.3476,59.3546,59.214,59.2562,481700.0
2011-06-03 09:30:00,82.87,83.83,82.64,83.2,457900.0,58.251,58.9258,58.0894,58.483,457900.0
2011-06-03 09:40:00,83.19,84.3,83.19,84.21,381200.0,58.476,59.2562,58.476,59.193,381200.0
2011-06-03 09:50:00,84.2,85.09,84.11,84.8,513700.0,59.1859,59.8115,59.1227,59.6077,513700.0
2011-06-03 10:00:00,84.78,85.19,84.55,84.87,569500.0,59.5936,59.8818,59.432,59.6569,569500.0
2011-06-03 10:10:00,84.87,85.3,84.79,85.06,416400.0,59.6569,59.9591,59.6007,59.7904,416400.0
2011-06-03 10:20:00,85.06,85.99,84.94,85.8,392900.0,59.7904,60.4442,59.7061,60.3106,392900.0
2011-06-03 10:30:00,85.81,86.0,85.56,85.69,331500.0,60.3176,60.4512,60.1419,60.2333,331500.0
2011-06-03 10:40:00,85.66,85.98,85.6,85.71,247300.0,60.2122,60.4371,60.17,60.2473,247300.0
2011-06-03 10:50:00,85.71,85.91,85.63,85.8,281100.0,60.2473,60.3879,60.1911,60.3106,281100.0
2011-06-03 11:00:00,85.8,85.96,85.61,85.79,190600.0,60.3106,60.4231,60.177,60.3036,190600.0
2011-06-03 11:10:00,85.77,85.83,85.27,85.33,193200.0,60.2895,60.3317,59.9381,59.9802,193200.0
2011-06-03 11:20:00,85.31,85.52,85.06,85.18,131300.0,59.9662,60.1138,59.7904,59.8748,131300.0
2011-06-03 11:30:00,85.17,85.37,85.07,85.15,137200.0,59.8678,60.0083,59.7975,59.8537,137200.0
2011-06-03 11:40:00,85.16,85.61,85.1,85.51,119400.0,59.8607,60.177,59.8186,60.1068,119400.0
2011-06-03 11:50:00,85.51,85.68,85.45,85.68,85900.0,60.1068,60.2263,60.0646,60.2263,85900.0
2011-06-03 12:00:00,85.68,85.8,85.57,85.71,104400.0,60.2263,60.3106,60.1489,60.2473,104400.0
2011-06-03 12:10:00,85.71,85.95,85.66,85.94,100800.0,60.2473,60.416,60.2122,60.409,100800.0
2011-06-03 12:20:00,85.94,86.15,85.84,85.93,144300.0,60.409,60.5566,60.3387,60.402,144300.0
2011-06-03 12:30:00,85.93,85.98,85.81,85.92,87300.0,60.402,60.4371,60.3176,60.395,87300.0
2011-06-03 12:40:00,85.92,86.1,85.92,86.07,129700.0,60.395,60.5215,60.395,60.5004,129700.0
2011-06-03 12:50:00,86.07,86.1,85.83,85.9,142000.0,60.5004,60.5215,60.3317,60.3809,142000.0
2011-06-03 13:00:00,85.9,85.96,85.79,85.85,51400.0,60.3809,60.4231,60.3036,60.3457,51400.0
2011-06-03 13:10:00,85.83,85.88,85.69,85.87,69400.0,60.3317,60.3668,60.2333,60.3598,69400.0
2011-06-03 13:20:00,85.87,85.9,85.56,85.65,87200.0,60.3598,60.3809,60.1419,60.2052,87200.0
2011-06-03 13:30:00,85.67,85.74,85.5,85.73,92700.0,60.2192,60.2684,60.0997,60.2614,92700.0
2011-06-03 13:40:00,85.72,86.02,85.72,86.01,61500.0,60.2544,60.4652,60.2544,60.4582,61500.0
2011-06-03 13:50:00,86.0,86.0,85.51,85.57,77100.0,60.4512,60.4512,60.1068,60.1489,77100.0
2011-06-03 14:00:00,85.57,85.62,85.38,85.55,165200.0,60.1489,60.1841,60.0154,60.1349,165200.0
2011-06-03 14:10:00,85.55,85.74,85.4,85.67,130400.0,60.1349,60.2684,60.0294,60.2192,130400.0
2011-06-03 14:20:00,85.69,85.73,85.54,85.65,96300.0,60.2333,60.2614,60.1278,60.2052,96300.0
2011-06-03 14:30:00,85.65,85.68,85.34,85.39,116100.0,60.2052,60.2263,59.9873,60.0224,116100.0
2011-06-03 14:40:00,85.38,85.61,85.31,85.56,72400.0,60.0154,60.177,59.9662,60.1419,72400.0
2011-06-03 14:50:00,85.57,85.71,85.31,85.32,115800.0,60.1489,60.2473,59.9662,59.9732,115800.0
2011-06-03 15:00:00,85.33,85.5,85.14,85.14,210700.0,59.9802,60.0997,59.8467,59.8467,210700.0
2011-06-03 15:10:00,85.15,85.34,85.06,85.14,145900.0,59.8537,59.9873,59.7904,59.8467,145900.0
2011-06-03 15:20:00,85.13,85.32,85.04,85.21,231300.0,59.8396,59.9732,59.7764,59.8959,231300.0
2011-06-03 15:30:00,85.21,85.5,85.21,85.45,130600.0,59.8959,60.0997,59.8959,60.0646,130600.0
2011-06-03 15:40:00,85.45,85.56,85.22,85.27,278900.0,60.0646,60.1419,59.9029,59.9381,278900.0
2011-06-03 15:50:00,85.28,85.31,85.0,85.05,466700.0,59.9451,59.9662,59.7483,59.7834,466700.0
2011-06-06 09:30:00,85.22,85.48,85.01,85.14,206900.0,59.9029,60.0857,59.7553,59.8467,206900.0
2011-06-06 09:40:00,85.13,85.25,84.65,84.84,165100.0,59.8396,59.924,59.5022,59.6358,165100.0
2011-06-06 09:50:00,84.87,84.9,84.51,84.9,193800.0,59.6569,59.678,59.4038,59.678,193800.0
2011-06-06 10:00:00,84.88,85.24,84.62,84.66,264500.0,59.6639,59.917,59.4812,59.5093,264500.0
2011-06-06 10:10:00,84.66,84.86,84.34,84.4,184500.0,59.5093,59.6499,59.2843,59.3265,184500.0
2011-06-06 10:20:00,84.39,84.65,84.17,84.43,172700.0,59.3195,59.5022,59.1648,59.3476,172700.0
2011-06-06 10:30:00,84.42,84.56,84.15,84.2,139500.0,59.3406,59.439,59.1508,59.1859,139500.0
2011-06-06 10:40:00,84.17,84.36,83.92,84.02,122300.0,59.1648,59.2984,58.9891,59.0594,122300.0
2011-06-06 10:50:00,84.02,84.17,83.78,83.79,123400.0,59.0594,59.1648,58.8907,58.8977,123400.0
2011-06-06 11:00:00,83.79,84.01,83.76,83.86,242400.0,58.8977,59.0524,58.8766,58.9469,242400.0
2011-06-06 11:10:00,83.86,84.24,83.81,84.18,172800.0,58.9469,59.214,58.9118,59.1719,172800.0
2011-06-06 11:20:00,84.17,84.38,84.1,84.27,110300.0,59.1648,59.3125,59.1156,59.2351,110300.0
2011-06-06 11:30:00,84.26,84.53,84.18,84.47,75200.0,59.2281,59.4179,59.1719,59.3757,75200.0
2011-06-06 11:40:00,84.46,84.52,84.11,84.11,65900.0,59.3687,59.4109,59.1227,59.1227,65900.0
2011-06-06 11:50:00,84.12,84.5,84.1,84.49,63000.0,59.1297,59.3968,59.1156,59.3898,63000.0
2011-06-06 12:00:00,84.47,84.54,84.23,84.51,52000.0,59.3757,59.4249,59.207,59.4038,52000.0
2011-06-06 12:10:00,84.53,84.61,84.35,84.42,63300.0,59.4179,59.4741,59.2914,59.3406,63300.0
2011-06-06 12:20:00,84.4,84.68,84.36,84.59,43600.0,59.3265,59.5233,59.2984,59.4601,43600.0
2011-06-06 12:30:00,84.59,84.6,84.24,84.3,83800.0,59.4601,59.4671,59.214,59.2562,83800.0
2011-06-06 12:40:00,84.3,84.38,84.16,84.16,64600.0,59.2562,59.3125,59.1578,59.1578,64600.0
2011-06-06 12:50:00,84.18,84.3,84.1,84.27,52400.0,59.1719,59.2562,59.1156,59.2351,52400.0
2011-06-06 13:00:00,84.27,84.28,84.02,84.09,62500.0,59.2351,59.2422,59.0594,59.1086,62500.0
2011-06-06 13:10:00,84.07,84.27,84.07,84.17,48600.0,59.0945,59.2351,59.0945,59.1648,48600.0
2011-06-06 13:20:00,84.17,84.17,83.88,84.0,87500.0,59.1648,59.1648,58.961,59.0453,87500.0
2011-06-06 13:30:00,84.0,84.06,83.86,84.03,90400.0,59.0453,59.0875,58.9469,59.0664,90400.0
2011-06-06 13:40:00,84.03,84.03,83.73,83.9,140400.0,59.0664,59.0664,58.8556,58.9751,140400.0
2011-06-06 13:50:00,83.89,84.03,83.87,83.92,86000.0,58.968,59.0664,58.954,58.9891,86000.0
2011-06-06 14:00:00,83.92,84.14,83.91,84.14,116200.0,58.9891,59.1438,58.9821,59.1438,116200.0
2011-06-06 14:10:00,84.14,84.24,84.06,84.14,126800.0,59.1438,59.214,59.0875,59.1438,126800.0
2011-06-06 14:20:00,84.15,84.3,84.1,84.18,167700.0,59.1508,59.2562,59.1156,59.1719,167700.0
2011-06-06 14:30:00,84.15,84.17,83.74,83.77,195500.0,59.1508,59.1648,58.8626,58.8837,195500.0
2011-06-06 14:40:00,83.77,83.89,83.57,83.69,201000.0,58.8837,58.968,58.7431,58.8274,201000.0
2011-06-06 14:50:00,83.69,83.73,83.24,83.28,243000.0,58.8274,58.8556,58.5111,58.5392,243000.0
2011-06-06 15:00:00,83.29,83.58,83.0,83.02,367600.0,58.5463,58.7501,58.3424,58.3565,367600.0
2011-06-06 15:10:00,83.02,83.34,82.81,83.33,274900.0,58.3565,58.5814,58.2089,58.5744,274900.0
2011-06-06 15:20:00,83.33,83.53,83.24,83.53,333700.0,58.5744,58.715,58.5111,58.715,333700.0
2011-06-06 15:30:00,83.52,83.93,83.48,83.49,333500.0,58.7079,58.9961,58.6798,58.6869,333500.0
2011-06-06 15:40:00,83.48,83.52,83.24,83.33,398200.0,58.6798,58.7079,58.5111,58.5744,398200.0
2011-06-06 15:50:00,83.34,83.39,83.02,83.06,832100.0,58.5814,58.6166,58.3565,58.3846,832100.0
2011-06-07 09:30:00,84.21,84.46,83.74,84.26,412700.0,59.193,59.3687,58.8626,59.2281,412700.0
2011-06-07 09:40:00,84.25,84.45,83.6,83.63,204400.0,59.2211,59.3617,58.7642,58.7853,204400.0
2011-06-07 09:50:00,83.62,83.68,83.29,83.59,167300.0,58.7782,58.8204,58.5463,58.7571,167300.0
2011-06-07 10:00:00,83.58,84.18,83.53,84.13,167100.0,58.7501,59.1719,58.715,59.1367,167100.0
2011-06-07 10:10:00,84.12,84.42,84.0,84.35,184100.0,59.1297,59.3406,59.0453,59.2914,184100.0
2011-06-07 10:20:00,84.35,84.59,84.11,84.15,187900.0,59.2914,59.4601,59.1227,59.1508,187900.0
2011-06-07 10:30:00,84.11,84.2,83.85,84.17,196500.0,59.1227,59.1859,58.9399,59.1648,196500.0
2011-06-07 10:40:00,84.18,84.21,83.94,84.11,108100.0,59.1719,59.193,59.0032,59.1227,108100.0
2011-06-07 10:50:00,84.13,84.27,83.87,83.92,143200.0,59.1367,59.2351,58.954,58.9891,143200.0
2011-06-07 11:00:00,83.89,83.97,83.68,83.97,124500.0,58.968,59.0243,58.8204,59.0243,124500.0
2011-06-07 11:10:00,83.96,84.12,83.8,84.12,97100.0,59.0172,59.1297,58.9048,59.1297,97100.0
2011-06-07 11:20:00,84.13,84.23,83.92,83.94,75900.0,59.1367,59.207,58.9891,59.0032,75900.0
2011-06-07 11:30:00,83.93,83.96,83.6,83.66,83400.0,58.9961,59.0172,58.7642,58.8064,83400.0
2011-06-07 11:40:00,83.67,83.87,83.66,83.72,66300.0,58.8134,58.954,58.8064,58.8485,66300.0
2011-06-07 11:50:00,83.73,83.93,83.6,83.77,71000.0,58.8556,58.9961,58.7642,58.8837,71000.0
2011-06-07 12:00:00,83.76,83.8,83.58,83.76,69500.0,58.8766,58.9048,58.7501,58.8766,69500.0
2011-06-07 12:10:00,83.75,83.82,83.42,83.49,103800.0,58.8696,58.9188,58.6377,58.6869,103800.0
2011-06-07 12:20:00,83.48,83.76,83.44,83.56,41400.0,58.6798,58.8766,58.6517,58.7361,41400.0
2011-06-07 12:30:00,83.56,83.7,83.46,83.54,78100.0,58.7361,58.8345,58.6658,58.722,78100.0
2011-06-07 12:40:00,83.54,83.54,83.3,83.44,95900.0,58.722,58.722,58.5533,58.6517,95900.0
2011-06-07 12:50:00,83.42,83.63,83.42,83.62,121900.0,58.6377,58.7853,58.6377,58.7782,121900.0
2011-06-07 13:00:00,83.62,83.8,83.54,83.7,96500.0,58.7782,58.9048,58.722,58.8345,96500.0
2011-06-07 13:10:00,83.69,83.7,83.54,83.64,90300.0,58.8274,58.8345,58.722,58.7923,90300.0
2011-06-07 13:20:00,83.64,83.64,83.51,83.59,61100.0,58.7923,58.7923,58.7009,58.7571,61100.0
2011-06-07 13:30:00,83.58,83.74,83.58,83.71,76100.0,58.7501,58.8626,58.7501,58.8415,76100.0
2011-06-07 13:40:00,83.7,83.73,83.51,83.51,82400.0,58.8345,58.8556,58.7009,58.7009,82400.0
2011-06-07 13:50:00,83.51,83.68,83.45,83.49,99900.0,58.7009,58.8204,58.6587,58.6869,99900.0
2011-06-07 14:00:00,83.48,83.86,83.47,83.85,80900.0,58.6798,58.9469,58.6728,58.9399,80900.0
2011-06-07 14:10:00,83.84,83.93,83.69,83.88,109400.0,58.9329,58.9961,58.8274,58.961,109400.0
2011-06-07 14:20:00,83.89,83.98,83.76,83.95,71900.0,58.968,59.0313,58.8766,59.0102,71900.0
2011-06-07 14:30:00,83.95,83.98,83.76,83.95,91800.0,59.0102,59.0313,58.8766,59.0102,91800.0
2011-06-07 14:40:00,83.94,84.11,83.84,84.01,89200.0,59.0032,59.1227,58.9329,59.0524,89200.0
2011-06-07 14:50:00,84.01,84.05,83.84,83.92,124000.0,59.0524,59.0805,58.9329,58.9891,124000.0
2011-06-07 15:00:00,83.92,84.09,83.86,83.86,146600.0,58.9891,59.1086,58.9469,58.9469,146600.0
2011-06-07 15:10:00,83.85,83.95,83.76,83.87,104200.0,58.9399,59.0102,58.8766,58.954,104200.0
2011-06-07 15:20:00,83.85,83.86,83.49,83.56,129700.0,58.9399,58.9469,58.6869,58.7361,129700.0
2011-06-07 15:30:00,83.54,83.57,83.39,83.43,127400.0,58.722,58.7431,58.6166,58.6447,127400.0
2011-06-07 15:40:00,83.42,83.45,83.04,83.14,426500.0,58.6377,58.6587,58.3705,58.4408,426500.0
2011-06-07 15:50:00,83.14,83.26,82.84,82.89,566600.0,58.4408,58.5252,58.23,58.2651,566600.0
2011-06-08 09:30:00,82.9,83.74,82.89,83.71,301100.0,58.2721,58.8626,58.2651,58.8415,301100.0
2011-06-08 09:40:00,83.71,83.97,83.3,83.31,176500.0,58.8415,59.0243,58.5533,58.5603,176500.0
2011-06-08 09:50:00,83.32,83.58,82.96,83.14,213100.0,58.5674,58.7501,58.3143,58.4408,213100.0
2011-06-08 10:00:00,83.11,83.95,83.09,83.84,260200.0,58.4197,59.0102,58.4057,58.9329,260200.0
2011-06-08 10:10:00,83.85,84.3,83.62,83.89,228200.0,58.9399,59.2562,58.7782,58.968,228200.0
2011-06-08 10:20:00,83.89,84.14,83.75,83.91,147000.0,58.968,59.1438,58.8696,58.9821,147000.0
2011-06-08 10:30:00,83.93,84.14,83.45,83.56,207900.0,58.9961,59.1438,58.6587,58.7361,207900.0
2011-06-08 10:40:00,83.56,83.93,83.47,83.9,131000.0,58.7361,58.9961,58.6728,58.9751,131000.0
2011-06-08 10:50:00,83.93,83.93,83.62,83.92,121800.0,58.9961,58.9961,58.7782,58.9891,121800.0
2011-06-08 11:00:00,83.91,84.05,83.73,83.84,145500.0,58.9821,59.0805,58.8556,58.9329,145500.0
2011-06-08 11:10:00,83.84,83.84,83.36,83.64,135400.0,58.9329,58.9329,58.5955,58.7923,135400.0
2011-06-08 11:20:00,83.64,83.71,83.38,83.45,108800.0,58.7923,58.8415,58.6095,58.6587,108800.0
2011-06-08 11:30:00,83.46,83.87,83.44,83.74,159000.0,58.6658,58.954,58.6517,58.8626,159000.0
2011-06-08 11:40:00,83.74,83.76,83.57,83.59,113100.0,58.8626,58.8766,58.7431,58.7571,113100.0
2011-06-08 11:50:00,83.59,84.04,83.58,84.03,149500.0,58.7571,59.0735,58.7501,59.0664,149500.0
2011-06-08 12:00:00,84.04,84.2,84.0,84.19,204900.0,59.0735,59.1859,59.0453,59.1789,204900.0
2011-06-08 12:10:00,84.19,84.39,84.07,84.1,169000.0,59.1789,59.3195,59.0945,59.1156,169000.0
2011-06-08 12:20:00,84.09,84.31,83.9,84.08,195600.0,59.1086,59.2632,58.9751,59.1016,195600.0
2011-06-08 12:30:00,84.09,84.33,84.04,84.32,222200.0,59.1086,59.2773,59.0735,59.2703,222200.0
2011-06-08 12:40:00,84.32,84.36,84.19,84.24,78300.0,59.2703,59.2984,59.1789,59.214,78300.0
2011-06-08 12:50:00,84.25,84.39,84.19,84.38,142400.0,59.2211,59.3195,59.1789,59.3125,142400.0
2011-06-08 13:00:00,84.38,84.59,84.23,84.57,207200.0,59.3125,59.4601,59.207,59.446,207200.0
2011-06-08 13:10:00,84.58,84.58,84.26,84.31,102600.0,59.453,59.453,59.2281,59.2632,102600.0
2011-06-08 13:20:00,84.3,84.34,84.12,84.26,127600.0,59.2562,59.2843,59.1297,59.2281,127600.0
2011-06-08 13:30:00,84.25,84.28,83.83,83.94,122800.0,59.2211,59.2422,58.9258,59.0032,122800.0
2011-06-08 13:40:00,83.94,84.01,83.81,83.88,96800.0,59.0032,59.0524,58.9118,58.961,96800.0
2011-06-08 13:50:00,83.88,83.88,83.38,83.55,146200.0,58.961,58.961,58.6095,58.729,146200.0
2011-06-08 14:00:00,83.54,83.94,83.5,83.71,130200.0,58.722,59.0032,58.6939,58.8415,130200.0
2011-06-08 14:10:00,83.7,83.85,83.4,83.83,166100.0,58.8345,58.9399,58.6236,58.9258,166100.0
2011-06-08 14:20:00,83.82,83.85,83.5,83.57,119700.0,58.9188,58.9399,58.6939,58.7431,119700.0
2011-06-08 14:30:00,83.58,84.29,83.58,84.12,215800.0,58.7501,59.2492,58.7501,59.1297,215800.0
2011-06-08 14:40:00,84.14,84.31,83.98,84.02,128900.0,59.1438,59.2632,59.0313,59.0594,128900.0
2011-06-08 14:50:00,84.02,84.45,83.97,84.21,233800.0,59.0594,59.3617,59.0243,59.193,233800.0
2011-06-08 15:00:00,84.22,84.3,84.08,84.12,178300.0,59.2,59.2562,59.1016,59.1297,178300.0
2011-06-08 15:10:00,84.12,84.18,83.75,83.79,234300.0,59.1297,59.1719,58.8696,58.8977,234300.0
2011-06-08 15:20:00,83.81,83.82,83.67,83.81,243600.0,58.9118,58.9188,58.8134,58.9118,243600.0
2011-06-08 15:30:00,83.82,83.96,83.6,83.81,269000.0,58.9188,59.0172,58.7642,58.9118,269000.0
2011-06-08 15:40:00,83.82,84.07,83.65,83.88,304300.0,58.9188,59.0945,58.7993,58.961,304300.0
2011-06-08 15:50:00,83.88,83.95,83.7,83.76,409300.0,58.961,59.0102,58.8345,58.8766,409300.0
2011-06-09 09:30:00,84.18,84.77,84.11,84.74,373200.0,59.1719,59.5866,59.1227,59.5655,373200.0
2011-06-09 09:40:00,84.75,85.08,84.61,84.81,294700.0,59.5725,59.8045,59.4741,59.6147,294700.0
2011-06-09 09:50:00,84.81,85.55,84.77,85.32,301700.0,59.6147,60.1349,59.5866,59.9732,301700.0
2011-06-09 10:00:00,85.33,85.82,85.27,85.58,274600.0,59.9802,60.3247,59.9381,60.156,274600.0
2011-06-09 10:10:00,85.59,85.59,85.39,85.47,217900.0,60.163,60.163,60.0224,60.0786,217900.0
2011-06-09 10:20:00,85.46,85.57,85.23,85.57,181600.0,60.0716,60.1489,59.9099,60.1489,181600.0
2011-06-09 10:30:00,85.56,85.67,85.37,85.42,285000.0,60.1419,60.2192,60.0083,60.0435,285000.0
2011-06-09 10:40:00,85.39,85.45,85.03,85.24,164800.0,60.0224,60.0646,59.7694,59.917,164800.0
2011-06-09 10:50:00,85.25,85.5,85.14,85.44,183600.0,59.924,60.0997,59.8467,60.0576,183600.0
2011-06-09 11:00:00,85.41,85.55,85.28,85.4,203600.0,60.0365,60.1349,59.9451,60.0294,203600.0
2011-06-09 11:10:00,85.4,85.44,85.16,85.29,170800.0,60.0294,60.0576,59.8607,59.9521,170800.0
2011-06-09 11:20:00,85.29,85.5,85.29,85.47,127700.0,59.9521,60.0997,59.9521,60.0786,127700.0
2011-06-09 11:30:00,85.45,85.59,85.33,85.5,177500.0,60.0646,60.163,59.9802,60.0997,177500.0
2011-06-09 11:40:00,85.49,85.78,85.48,85.73,191800.0,60.0927,60.2965,60.0857,60.2614,191800.0
2011-06-09 11:50:00,85.74,85.91,85.69,85.79,177900.0,60.2684,60.3879,60.2333,60.3036,177900.0
2011-06-09 12:00:00,85.79,85.99,85.78,85.92,195000.0,60.3036,60.4442,60.2965,60.395,195000.0
2011-06-09 12:10:00,85.92,85.98,85.8,85.89,186300.0,60.395,60.4371,60.3106,60.3739,186300.0
2011-06-09 12:20:00,85.89,85.93,85.7,85.73,125600.0,60.3739,60.402,60.2403,60.2614,125600.0
2011-06-09 12:30:00,85.73,85.87,85.64,85.68,107200.0,60.2614,60.3598,60.1981,60.2263,107200.0
2011-06-09 12:40:00,85.69,85.89,85.68,85.8,117600.0,60.2333,60.3739,60.2263,60.3106,117600.0
2011-06-09 12:50:00,85.81,85.87,85.71,85.75,103700.0,60.3176,60.3598,60.2473,60.2755,103700.0
2011-06-09 13:00:00,85.75,85.85,85.68,85.75,128700.0,60.2755,60.3457,60.2263,60.2755,128700.0
2011-06-09 13:10:00,85.73,85.77,85.61,85.66,102000.0,60.2614,60.2895,60.177,60.2122,102000.0
2011-06-09 13:20:00,85.67,85.88,85.66,85.8,170500.0,60.2192,60.3668,60.2122,60.3106,170500.0
2011-06-09 13:30:00,85.81,85.96,85.77,85.94,99900.0,60.3176,60.4231,60.2895,60.409,99900.0
2011-06-09 13:40:00,85.94,85.99,85.85,85.93,96400.0,60.409,60.4442,60.3457,60.402,96400.0
2011-06-09 13:50:00,85.93,86.17,85.93,86.1,137600.0,60.402,60.5707,60.402,60.5215,137600.0
2011-06-09 14:00:00,86.08,86.09,85.83,85.84,109500.0,60.5074,60.5144,60.3317,60.3387,109500.0
2011-06-09 14:10:00,85.84,86.14,85.83,86.12,160600.0,60.3387,60.5496,60.3317,60.5355,160600.0
2011-06-09 14:20:00,86.13,86.33,86.1,86.33,226600.0,60.5426,60.6831,60.5215,60.6831,226600.0
2011-06-09 14:30:00,86.32,86.34,86.04,86.19,122200.0,60.6761,60.6902,60.4793,60.5847,122200.0
2011-06-09 14:40:00,86.19,86.31,86.15,86.15,72900.0,60.5847,60.6691,60.5566,60.5566,72900.0
2011-06-09 14:50:00,86.14,86.32,86.14,86.31,150400.0,60.5496,60.6761,60.5496,60.6691,150400.0
2011-06-09 15:00:00,86.31,86.52,86.29,86.36,239900.0,60.6691,60.8167,60.655,60.7042,239900.0
2011-06-09 15:10:00,86.36,86.47,86.35,86.36,184300.0,60.7042,60.7816,60.6972,60.7042,184300.0
2011-06-09 15:20:00,86.35,86.36,86.05,86.12,181000.0,60.6972,60.7042,60.4863,60.5355,181000.0
2011-06-09 15:30:00,86.11,86.27,86.08,86.19,213600.0,60.5285,60.641,60.5074,60.5847,213600.0
2011-06-09 15:40:00,86.19,86.26,85.82,85.98,373200.0,60.5847,60.6339,60.3247,60.4371,373200.0
2011-06-09 15:50:00,85.97,86.0,85.82,85.86,669400.0,60.4301,60.4512,60.3247,60.3528,669400.0
2011-06-10 09:30:00,85.2,85.42,84.92,85.32,346400.0,59.8888,60.0435,59.692,59.9732,346400.0
2011-06-10 09:40:00,85.32,85.52,85.12,85.37,346600.0,59.9732,60.1138,59.8326,60.0083,346600.0
2011-06-10 09:50:00,85.38,85.43,84.66,84.72,248300.0,60.0154,60.0505,59.5093,59.5514,248300.0
2011-06-10 10:00:00,84.73,84.9,84.5,84.58,220800.0,59.5585,59.678,59.3968,59.453,220800.0
2011-06-10 10:10:00,84.6,84.99,84.57,84.92,206800.0,59.4671,59.7412,59.446,59.692,206800.0
2011-06-10 10:20:00,84.92,85.02,84.51,84.79,183400.0,59.692,59.7623,59.4038,59.6007,183400.0
2011-06-10 10:30:00,84.79,84.84,84.46,84.6,138500.0,59.6007,59.6358,59.3687,59.4671,138500.0
2011-06-10 10:40:00,84.6,84.82,84.39,84.8,210500.0,59.4671,59.6217,59.3195,59.6077,210500.0
2011-06-10 10:50:00,84.8,84.85,84.28,84.36,171300.0,59.6077,59.6428,59.2422,59.2984,171300.0
2011-06-10 11:00:00,84.34,84.43,83.96,83.99,205000.0,59.2843,59.3476,59.0172,59.0383,205000.0
2011-06-10 11:10:00,83.99,84.27,83.99,84.27,119100.0,59.0383,59.2351,59.0383,59.2351,119100.0
2011-06-10 11:20:00,84.28,84.35,84.04,84.08,177400.0,59.2422,59.2914,59.0735,59.1016,177400.0
2011-06-10 11:30:00,84.08,84.16,83.95,84.01,175200.0,59.1016,59.1578,59.0102,59.0524,175200.0
2011-06-10 11:40:00,84.01,84.18,83.88,84.18,158900.0,59.0524,59.1719,58.961,59.1719,158900.0
2011-06-10 11:50:00,84.18,84.22,83.99,84.01,113000.0,59.1719,59.2,59.0383,59.0524,113000.0
2011-06-10 12:00:00,84.01,84.26,84.01,84.18,92200.0,59.0524,59.2281,59.0524,59.1719,92200.0
2011-06-10 12:10:00,84.17,84.24,83.95,84.23,85800.0,59.1648,59.214,59.0102,59.207,85800.0
2011-06-10 12:20:00,84.22,84.37,84.08,84.09,122000.0,59.2,59.3054,59.1016,59.1086,122000.0
2011-06-10 12:30:00,84.09,84.49,84.04,84.45,100500.0,59.1086,59.3898,59.0735,59.3617,100500.0
2011-06-10 12:40:00,84.44,84.46,84.3,84.34,77300.0,59.3546,59.3687,59.2562,59.2843,77300.0
2011-06-10 12:50:00,84.36,84.48,84.34,84.4,63900.0,59.2984,59.3827,59.2843,59.3265,63900.0
2011-06-10 13:00:00,84.4,84.4,84.28,84.32,56400.0,59.3265,59.3265,59.2422,59.2703,56400.0
2011-06-10 13:10:00,84.32,84.34,84.22,84.27,98600.0,59.2703,59.2843,59.2,59.2351,98600.0
2011-06-10 13:20:00,84.26,84.34,84.19,84.32,65500.0,59.2281,59.2843,59.1789,59.2703,65500.0
2011-06-10 13:30:00,84.31,84.33,83.99,84.05,100800.0,59.2632,59.2773,59.0383,59.0805,100800.0
2011-06-10 13:40:00,84.05,84.08,83.75,83.94,154900.0,59.0805,59.1016,58.8696,59.0032,154900.0
2011-06-10 13:50:00,83.94,84.05,83.81,83.92,106300.0,59.0032,59.0805,58.9118,58.9891,106300.0
2011-06-10 14:00:00,83.93,84.54,83.92,84.27,179500.0,58.9961,59.4249,58.9891,59.2351,179500.0
2011-06-10 14:10:00,84.26,84.3,84.04,84.24,153500.0,59.2281,59.2562,59.0735,59.214,153500.0
2011-06-10 14:20:00,84.25,84.26,83.92,84.09,175300.0,59.2211,59.2281,58.9891,59.1086,175300.0
2011-06-10 14:30:00,84.06,84.2,83.8,83.86,150600.0,59.0875,59.1859,58.9048,58.9469,150600.0
2011-06-10 14:40:00,83.84,84.03,83.83,83.96,105500.0,58.9329,59.0664,58.9258,59.0172,105500.0
2011-06-10 14:50:00,83.96,84.38,83.94,84.33,119600.0,59.0172,59.3125,59.0032,59.2773,119600.0
2011-06-10 15:00:00,84.32,84.45,84.02,84.13,176400.0,59.2703,59.3617,59.0594,59.1367,176400.0
2011-06-10 15:10:00,84.13,84.37,84.11,84.24,127400.0,59.1367,59.3054,59.1227,59.214,127400.0
2011-06-10 15:20:00,84.23,84.24,84.0,84.07,179200.0,59.207,59.214,59.0453,59.0945,179200.0
2011-06-10 15:30:00,84.06,84.2,83.8,83.82,223600.0,59.0875,59.1859,58.9048,58.9188,223600.0
2011-06-10 15:40:00,83.82,83.93,83.61,83.71,263400.0,58.9188,58.9961,58.7712,58.8415,263400.0
2011-06-10 15:50:00,83.71,83.77,83.57,83.7,689500.0,58.8415,58.8837,58.7431,58.8345,689500.0
2011-06-13 09:30:00,83.77,83.93,83.51,83.73,141900.0,58.8837,58.9961,58.7009,58.8556,141900.0
2011-06-13 09:40:00,83.69,84.25,83.67,83.94,139200.0,58.8274,59.2211,58.8134,59.0032,139200.0
2011-06-13 09:50:00,83.93,84.23,83.73,84.18,96000.0,58.9961,59.207,58.8556,59.1719,96000.0
2011-06-13 10:00:00,84.15,84.49,83.77,83.86,220200.0,59.1508,59.3898,58.8837,58.9469,220200.0
2011-06-13 10:10:00,83.86,83.96,83.49,83.94,193300.0,58.9469,59.0172,58.6869,59.0032,193300.0
2011-06-13 10:20:00,83.95,83.98,83.6,83.76,107000.0,59.0102,59.0313,58.7642,58.8766,107000.0
2011-06-13 10:30:00,83.81,83.81,83.39,83.52,129200.0,58.9118,58.9118,58.6166,58.7079,129200.0
2011-06-13 10:40:00,83.54,83.63,83.15,83.31,198700.0,58.722,58.7853,58.4479,58.5603,198700.0
2011-06-13 10:50:00,83.3,83.56,83.18,83.5,136100.0,58.5533,58.7361,58.4689,58.6939,136100.0
2011-06-13 11:00:00,83.49,83.51,83.15,83.15,236200.0,58.6869,58.7009,58.4479,58.4479,236200.0
2011-06-13 11:10:00,83.18,83.37,83.08,83.29,115200.0,58.4689,58.6025,58.3987,58.5463,115200.0
2011-06-13 11:20:00,83.31,83.67,83.31,83.58,99600.0,58.5603,58.8134,58.5603,58.7501,99600.0
2011-06-13 11:30:00,83.58,83.59,83.34,83.4,43400.0,58.7501,58.7571,58.5814,58.6236,43400.0
2011-06-13 11:40:00,83.37,83.48,83.09,83.16,83100.0,58.6025,58.6798,58.4057,58.4549,83100.0
2011-06-13 11:50:00,83.16,83.19,82.98,83.0,113100.0,58.4549,58.476,58.3284,58.3424,113100.0
2011-06-13 12:00:00,83.01,83.1,82.88,82.9,124800.0,58.3495,58.4127,58.2581,58.2721,124800.0
2011-06-13 12:10:00,82.91,82.92,82.45,82.53,195600.0,58.2792,58.2862,57.9558,58.0121,195600.0
2011-06-13 12:20:00,82.52,82.6,82.39,82.51,208700.0,58.005,58.0613,57.9136,57.998,208700.0
2011-06-13 12:30:00,82.51,82.59,82.35,82.54,204300.0,57.998,58.0542,57.8855,58.0191,204300.0
2011-06-13 12:40:00,82.55,82.61,82.39,82.44,97100.0,58.0261,58.0683,57.9136,57.9488,97100.0
2011-06-13 12:50:00,82.45,82.45,82.1,82.16,194900.0,57.9558,57.9558,57.7098,57.752,194900.0
2011-06-13 13:00:00,82.15,82.15,81.66,81.78,247800.0,57.7449,57.7449,57.4005,57.4849,247800.0
2011-06-13 13:10:00,81.76,82.12,81.69,82.12,270000.0,57.4708,57.7239,57.4216,57.7239,270000.0
2011-06-13 13:20:00,82.11,82.41,82.08,82.34,181400.0,57.7168,57.9277,57.6957,57.8785,181400.0
2011-06-13 13:30:00,82.33,82.37,82.03,82.2,110900.0,57.8715,57.8996,57.6606,57.7801,110900.0
2011-06-13 13:40:00,82.19,82.28,82.1,82.15,97200.0,57.7731,57.8363,57.7098,57.7449,97200.0
2011-06-13 13:50:00,82.16,82.57,82.11,82.53,178600.0,57.752,58.0402,57.7168,58.0121,178600.0
2011-06-13 14:00:00,82.54,82.86,82.43,82.73,204400.0,58.0191,58.244,57.9418,58.1526,204400.0
2011-06-13 14:10:00,82.72,82.72,82.49,82.53,114000.0,58.1456,58.1456,57.9839,58.0121,114000.0
2011-06-13 14:20:00,82.54,82.56,82.4,82.42,55900.0,58.0191,58.0331,57.9207,57.9347,55900.0
2011-06-13 14:30:00,82.41,82.46,82.17,82.28,94600.0,57.9277,57.9628,57.759,57.8363,94600.0
2011-06-13 14:40:00,82.29,82.86,82.22,82.86,93000.0,57.8433,58.244,57.7941,58.244,93000.0
2011-06-13 14:50:00,82.86,82.86,82.48,82.48,93700.0,58.244,58.244,57.9769,57.9769,93700.0
2011-06-13 15:00:00,82.49,82.98,82.42,82.89,225600.0,57.9839,58.3284,57.9347,58.2651,225600.0
2011-06-13 15:10:00,82.89,82.93,82.45,82.61,211900.0,58.2651,58.2932,57.9558,58.0683,211900.0
2011-06-13 15:20:00,82.6,82.64,82.35,82.56,139400.0,58.0613,58.0894,57.8855,58.0331,139400.0
2011-06-13 15:30:00,82.54,82.6,82.31,82.39,200700.0,58.0191,58.0613,57.8574,57.9136,200700.0
2011-06-13 15:40:00,82.4,82.57,82.25,82.54,296700.0,57.9207,58.0402,57.8152,58.0191,296700.0
2011-06-13 15:50:00,82.55,82.82,82.51,82.71,544000.0,58.0261,58.2159,57.998,58.1386,544000.0
2011-06-14 09:30:00,84.25,84.82,83.95,84.13,410200.0,59.2211,59.6217,59.0102,59.1367,410200.0
2011-06-14 09:40:00,84.1,84.52,83.98,84.12,195000.0,59.1156,59.4109,59.0313,59.1297,195000.0
2011-06-14 09:50:00,84.14,84.22,83.97,83.98,287200.0,59.1438,59.2,59.0243,59.0313,287200.0
2011-06-14 10:00:00,83.99,84.36,83.96,84.29,346600.0,59.0383,59.2984,59.0172,59.2492,346600.0
2011-06-14 10:10:00,84.29,84.48,84.18,84.18,265900.0,59.2492,59.3827,59.1719,59.1719,265900.0
2011-06-14 10:20:00,84.21,84.47,83.95,84.46,181800.0,59.193,59.3757,59.0102,59.3687,181800.0
2011-06-14 10:30:00,84.46,84.53,84.14,84.25,179300.0,59.3687,59.4179,59.1438,59.2211,179300.0
2011-06-14 10:40:00,84.27,84.51,84.14,84.45,234200.0,59.2351,59.4038,59.1438,59.3617,234200.0
2011-06-14 10:50:00,84.45,84.47,84.19,84.41,94100.0,59.3617,59.3757,59.1789,59.3335,94100.0
2011-06-14 11:00:00,84.4,84.44,84.2,84.37,92100.0,59.3265,59.3546,59.1859,59.3054,92100.0
2011-06-14 11:10:00,84.36,84.65,84.34,84.55,121500.0,59.2984,59.5022,59.2843,59.432,121500.0
2011-06-14 11:20:00,84.53,84.63,84.47,84.59,83600.0,59.4179,59.4882,59.3757,59.4601,83600.0
2011-06-14 11:30:00,84.57,84.73,84.47,84.49,135600.0,59.446,59.5585,59.3757,59.3898,135600.0
2011-06-14 11:40:00,84.48,84.65,84.42,84.56,84200.0,59.3827,59.5022,59.3406,59.439,84200.0
2011-06-14 11:50:00,84.57,84.7,84.46,84.63,83000.0,59.446,59.5374,59.3687,59.4882,83000.0
2011-06-14 12:00:00,84.64,84.66,84.51,84.51,76400.0,59.4952,59.5093,59.4038,59.4038,76400.0
2011-06-14 12:10:00,84.51,84.56,84.42,84.49,66300.0,59.4038,59.439,59.3406,59.3898,66300.0
2011-06-14 12:20:00,84.49,84.63,84.41,84.57,84600.0,59.3898,59.4882,59.3335,59.446,84600.0
2011-06-14 12:30:00,84.57,84.63,84.45,84.49,128300.0,59.446,59.4882,59.3617,59.3898,128300.0
2011-06-14 12:40:00,84.49,84.57,84.46,84.54,197500.0,59.3898,59.446,59.3687,59.4249,197500.0
2011-06-14 12:50:00,84.55,84.72,84.49,84.67,96900.0,59.432,59.5514,59.3898,59.5163,96900.0
2011-06-14 13:00:00,84.67,84.73,84.55,84.59,114600.0,59.5163,59.5585,59.432,59.4601,114600.0
2011-06-14 13:10:00,84.56,84.65,84.48,84.48,143500.0,59.439,59.5022,59.3827,59.3827,143500.0
2011-06-14 13:20:00,84.48,84.61,84.43,84.6,77100.0,59.3827,59.4741,59.3476,59.4671,77100.0
2011-06-14 13:30:00,84.59,84.73,84.55,84.65,95100.0,59.4601,59.5585,59.432,59.5022,95100.0
2011-06-14 13:40:00,84.65,84.65,84.49,84.56,56600.0,59.5022,59.5022,59.3898,59.439,56600.0
2011-06-14 13:50:00,84.55,84.63,84.48,84.49,86100.0,59.432,59.4882,59.3827,59.3898,86100.0
2011-06-14 14:00:00,84.49,84.59,84.39,84.46,60000.0,59.3898,59.4601,59.3195,59.3687,60000.0
2011-06-14 14:10:00,84.47,84.54,84.3,84.37,179500.0,59.3757,59.4249,59.2562,59.3054,179500.0
2011-06-14 14:20:00,84.39,84.72,84.36,84.67,115700.0,59.3195,59.5514,59.2984,59.5163,115700.0
2011-06-14 14:30:00,84.66,84.92,84.63,84.86,260300.0,59.5093,59.692,59.4882,59.6499,260300.0
2011-06-14 14:40:00,84.85,85.09,84.85,85.09,143600.0,59.6428,59.8115,59.6428,59.8115,143600.0
2011-06-14 14:50:00,85.09,85.09,84.86,84.98,80900.0,59.8115,59.8115,59.6499,59.7342,80900.0
2011-06-14 15:00:00,84.99,85.15,84.97,85.06,180100.0,59.7412,59.8537,59.7272,59.7904,180100.0
2011-06-14 15:10:00,85.07,85.08,84.94,84.98,97300.0,59.7975,59.8045,59.7061,59.7342,97300.0
2011-06-14 15:20:00,84.99,85.02,84.63,84.84,133100.0,59.7412,59.7623,59.4882,59.6358,133100.0
2011-06-14 15:30:00,84.85,84.85,84.5,84.53,151200.0,59.6428,59.6428,59.3968,59.4179,151200.0
2011-06-14 15:40:00,84.53,84.61,84.31,84.47,316400.0,59.4179,59.4741,59.2632,59.3757,316400.0
2011-06-14 15:50:00,84.47,84.59,84.32,84.53,730500.0,59.3757,59.4601,59.2703,59.4179,730500.0
2011-06-15 09:30:00,83.66,84.01,83.45,83.9,309200.0,58.8064,59.0524,58.6587,58.9751,309200.0
2011-06-15 09:40:00,83.92,84.11,83.69,84.03,235600.0,58.9891,59.1227,58.8274,59.0664,235600.0
2011-06-15 09:50:00,84.0,84.23,83.95,84.1,112700.0,59.0453,59.207,59.0102,59.1156,112700.0
2011-06-15 10:00:00,84.08,84.38,83.91,84.32,135800.0,59.1016,59.3125,58.9821,59.2703,135800.0
2011-06-15 10:10:00,84.31,84.38,84.15,84.3,100300.0,59.2632,59.3125,59.1508,59.2562,100300.0
2011-06-15 10:20:00,84.28,84.34,84.13,84.15,91800.0,59.2422,59.2843,59.1367,59.1508,91800.0
2011-06-15 10:30:00,84.15,84.55,84.08,84.52,212200.0,59.1508,59.432,59.1016,59.4109,212200.0
2011-06-15 10:40:00,84.53,85.05,84.45,85.05,211800.0,59.4179,59.7834,59.3617,59.7834,211800.0
2011-06-15 10:50:00,85.03,85.24,84.95,84.97,273800.0,59.7694,59.917,59.7131,59.7272,273800.0
2011-06-15 11:00:00,84.97,85.2,84.87,85.0,203500.0,59.7272,59.8888,59.6569,59.7483,203500.0
2011-06-15 11:10:00,84.98,85.03,84.83,84.99,147500.0,59.7342,59.7694,59.6288,59.7412,147500.0
2011-06-15 11:20:00,85.0,85.0,84.45,84.45,159600.0,59.7483,59.7483,59.3617,59.3617,159600.0
2011-06-15 11:30:00,84.44,84.5,83.94,84.23,297100.0,59.3546,59.3968,59.0032,59.207,297100.0
2011-06-15 11:40:00,84.21,84.3,84.0,84.04,174400.0,59.193,59.2562,59.0453,59.0735,174400.0
2011-06-15 11:50:00,84.04,84.05,83.67,83.8,301300.0,59.0735,59.0805,58.8134,58.9048,301300.0
2011-06-15 12:00:00,83.82,84.06,83.75,83.99,114800.0,58.9188,59.0875,58.8696,59.0383,114800.0
2011-06-15 12:10:00,83.99,83.99,83.35,83.35,129900.0,59.0383,59.0383,58.5884,58.5884,129900.0
2011-06-15 12:20:00,83.35,83.57,83.01,83.53,262500.0,58.5884,58.7431,58.3495,58.715,262500.0
2011-06-15 12:30:00,83.47,83.5,83.23,83.25,73000.0,58.6728,58.6939,58.5041,58.5182,73000.0
2011-06-15 12:40:00,83.22,83.46,83.21,83.25,96500.0,58.4971,58.6658,58.49,58.5182,96500.0
2011-06-15 12:50:00,83.25,83.36,83.06,83.13,99000.0,58.5182,58.5955,58.3846,58.4338,99000.0
2011-06-15 13:00:00,83.13,83.18,82.92,82.92,163600.0,58.4338,58.4689,58.2862,58.2862,163600.0
2011-06-15 13:10:00,82.92,83.0,82.75,82.78,109300.0,58.2862,58.3424,58.1667,58.1878,109300.0
2011-06-15 13:20:00,82.78,82.96,82.67,82.89,134100.0,58.1878,58.3143,58.1105,58.2651,134100.0
2011-06-15 13:30:00,82.89,82.89,82.43,82.53,171900.0,58.2651,58.2651,57.9418,58.0121,171900.0
2011-06-15 13:40:00,82.54,82.69,82.37,82.62,185100.0,58.0191,58.1245,57.8996,58.0753,185100.0
2011-06-15 13:50:00,82.62,82.65,82.41,82.53,126200.0,58.0753,58.0964,57.9277,58.0121,126200.0
2011-06-15 14:00:00,82.52,82.95,82.48,82.78,233900.0,58.005,58.3073,57.9769,58.1878,233900.0
2011-06-15 14:10:00,82.78,82.8,82.43,82.47,187500.0,58.1878,58.2018,57.9418,57.9699,187500.0
2011-06-15 14:20:00,82.48,82.58,82.25,82.25,239100.0,57.9769,58.0472,57.8152,57.8152,239100.0
2011-06-15 14:30:00,82.26,82.56,82.25,82.46,112600.0,57.8223,58.0331,57.8152,57.9628,112600.0
2011-06-15 14:40:00,82.46,82.64,82.04,82.5,324400.0,57.9628,58.0894,57.6676,57.991,324400.0
2011-06-15 14:50:00,82.47,82.57,82.24,82.26,212400.0,57.9699,58.0402,57.8082,57.8223,212400.0
2011-06-15 15:00:00,82.26,82.44,82.14,82.23,232200.0,57.8223,57.9488,57.7379,57.8012,232200.0
2011-06-15 15:10:00,82.23,82.37,82.12,82.33,217400.0,57.8012,57.8996,57.7239,57.8715,217400.0
2011-06-15 15:20:00,82.34,82.67,82.26,82.63,294700.0,57.8785,58.1105,57.8223,58.0823,294700.0
2011-06-15 15:30:00,82.61,82.65,82.47,82.6,173200.0,58.0683,58.0964,57.9699,58.0613,173200.0
2011-06-15 15:40:00,82.59,82.97,82.52,82.72,361900.0,58.0542,58.3213,58.005,58.1456,361900.0
2011-06-15 15:50:00,82.71,82.84,82.6,82.64,573100.0,58.1386,58.23,58.0613,58.0894,573100.0
2011-06-16 09:30:00,82.76,83.41,82.67,82.95,250200.0,58.1737,58.6306,58.1105,58.3073,250200.0
2011-06-16 09:40:00,82.88,83.03,82.35,82.63,282500.0,58.2581,58.3635,57.8855,58.0823,282500.0
2011-06-16 09:50:00,82.61,82.73,82.23,82.28,183600.0,58.0683,58.1526,57.8012,57.8363,183600.0
2011-06-16 10:00:00,82.28,82.6,81.74,82.38,395000.0,57.8363,58.0613,57.4567,57.9066,395000.0
2011-06-16 10:10:00,82.42,82.71,81.77,82.46,297600.0,57.9347,58.1386,57.4778,57.9628,297600.0
2011-06-16 10:20:00,82.49,82.59,82.05,82.05,212900.0,57.9839,58.0542,57.6746,57.6746,212900.0
2011-06-16 10:30:00,82.1,82.68,81.98,82.65,196800.0,57.7098,58.1175,57.6254,58.0964,196800.0
2011-06-16 10:40:00,82.66,82.79,82.37,82.58,225500.0,58.1034,58.1948,57.8996,58.0472,225500.0
2011-06-16 10:50:00,82.56,82.59,82.35,82.41,146300.0,58.0331,58.0542,57.8855,57.9277,146300.0
2011-06-16 11:00:00,82.41,82.62,82.24,82.55,361600.0,57.9277,58.0753,57.8082,58.0261,361600.0
2011-06-16 11:10:00,82.55,82.9,82.38,82.89,308000.0,58.0261,58.2721,57.9066,58.2651,308000.0
2011-06-16 11:20:00,82.91,83.05,82.5,82.76,365300.0,58.2792,58.3776,57.991,58.1737,365300.0
2011-06-16 11:30:00,82.77,83.12,82.76,82.85,172600.0,58.1808,58.4268,58.1737,58.237,172600.0
2011-06-16 11:40:00,82.86,82.92,82.73,82.77,122200.0,58.244,58.2862,58.1526,58.1808,122200.0
2011-06-16 11:50:00,82.76,82.84,82.64,82.84,75600.0,58.1737,58.23,58.0894,58.23,75600.0
2011-06-16 12:00:00,82.82,83.14,82.82,82.98,85600.0,58.2159,58.4408,58.2159,58.3284,85600.0
2011-06-16 12:10:00,82.98,83.14,82.93,83.12,117000.0,58.3284,58.4408,58.2932,58.4268,117000.0
2011-06-16 12:20:00,83.1,83.35,83.09,83.29,105400.0,58.4127,58.5884,58.4057,58.5463,105400.0
2011-06-16 12:30:00,83.3,83.35,83.09,83.26,66200.0,58.5533,58.5884,58.4057,58.5252,66200.0
2011-06-16 12:40:00,83.27,83.28,83.06,83.14,60700.0,58.5322,58.5392,58.3846,58.4408,60700.0
2011-06-16 12:50:00,83.15,83.23,82.98,82.99,89700.0,58.4479,58.5041,58.3284,58.3354,89700.0
2011-06-16 13:00:00,82.98,83.0,82.8,82.94,83000.0,58.3284,58.3424,58.2018,58.3002,83000.0
2011-06-16 13:10:00,82.94,83.11,82.9,83.03,94900.0,58.3002,58.4197,58.2721,58.3635,94900.0
2011-06-16 13:20:00,83.04,83.06,82.75,82.77,67300.0,58.3705,58.3846,58.1667,58.1808,67300.0
2011-06-16 13:30:00,82.77,82.82,82.55,82.55,86300.0,58.1808,58.2159,58.0261,58.0261,86300.0
2011-06-16 13:40:00,82.57,82.57,82.23,82.44,93700.0,58.0402,58.0402,57.8012,57.9488,93700.0
2011-06-16 13:50:00,82.44,82.45,82.04,82.08,200800.0,57.9488,57.9558,57.6676,57.6957,200800.0
2011-06-16 14:00:00,82.07,82.28,82.02,82.14,134400.0,57.6887,57.8363,57.6536,57.7379,134400.0
2011-06-16 14:10:00,82.11,82.21,82.0,82.06,112000.0,57.7168,57.7871,57.6395,57.6817,112000.0
2011-06-16 14:20:00,82.04,82.35,82.02,82.28,134800.0,57.6676,57.8855,57.6536,57.8363,134800.0
2011-06-16 14:30:00,82.29,82.3,81.86,81.91,170100.0,57.8433,57.8504,57.5411,57.5762,170100.0
2011-06-16 14:40:00,81.92,82.06,81.57,81.6,232900.0,57.5833,57.6817,57.3372,57.3583,232900.0
2011-06-16 14:50:00,81.57,81.8,81.4,81.78,268000.0,57.3372,57.4989,57.2178,57.4849,268000.0
2011-06-16 15:00:00,81.79,82.04,81.74,82.04,112800.0,57.4919,57.6676,57.4567,57.6676,112800.0
2011-06-16 15:10:00,82.04,82.23,82.03,82.1,191500.0,57.6676,57.8012,57.6606,57.7098,191500.0
2011-06-16 15:20:00,82.1,82.27,82.07,82.15,147700.0,57.7098,57.8293,57.6887,57.7449,147700.0
2011-06-16 15:30:00,82.15,82.55,82.01,82.43,294800.0,57.7449,58.0261,57.6465,57.9418,294800.0
2011-06-16 15:40:00,82.43,82.48,82.2,82.24,261300.0,57.9418,57.9769,57.7801,57.8082,261300.0
2011-06-16 15:50:00,82.25,82.42,82.22,82.25,615800.0,57.8152,57.9347,57.7941,57.8152,615800.0
2011-06-17 09:30:00,82.93,82.94,81.97,82.06,1397200.0,58.2932,58.3002,57.6184,57.6817,1397200.0
2011-06-17 09:40:00,82.06,82.16,81.66,82.11,256000.0,57.6817,57.752,57.4005,57.7168,256000.0
2011-06-17 09:50:00,82.12,82.6,82.09,82.31,241200.0,57.7239,58.0613,57.7028,57.8574,241200.0
2011-06-17 10:00:00,82.3,82.8,82.3,82.48,217100.0,57.8504,58.2018,57.8504,57.9769,217100.0
2011-06-17 10:10:00,82.48,82.79,82.0,82.05,240400.0,57.9769,58.1948,57.6395,57.6746,240400.0
2011-06-17 10:20:00,82.05,82.18,81.69,81.84,215600.0,57.6746,57.766,57.4216,57.527,215600.0
2011-06-17 10:30:00,81.86,82.05,81.73,82.0,208500.0,57.5411,57.6746,57.4497,57.6395,208500.0
2011-06-17 10:40:00,82.01,82.42,81.85,82.4,152500.0,57.6465,57.9347,57.5341,57.9207,152500.0
2011-06-17 10:50:00,82.4,82.54,82.13,82.13,99400.0,57.9207,58.0191,57.7309,57.7309,99400.0
2011-06-17 11:00:00,82.11,82.17,81.71,81.73,178600.0,57.7168,57.759,57.4357,57.4497,178600.0
2011-06-17 11:10:00,81.73,82.34,81.68,82.33,121800.0,57.4497,57.8785,57.4146,57.8715,121800.0
2011-06-17 11:20:00,82.29,82.3,82.09,82.26,95400.0,57.8433,57.8504,57.7028,57.8223,95400.0
2011-06-17 11:30:00,82.29,82.33,81.93,82.02,77300.0,57.8433,57.8715,57.5903,57.6536,77300.0
2011-06-17 11:40:00,82.02,82.25,82.0,82.24,76700.0,57.6536,57.8152,57.6395,57.8082,76700.0
2011-06-17 11:50:00,82.22,82.67,82.18,82.61,181100.0,57.7941,58.1105,57.766,58.0683,181100.0
2011-06-17 12:00:00,82.6,82.66,82.21,82.3,112100.0,58.0613,58.1034,57.7871,57.8504,112100.0
2011-06-17 12:10:00,82.29,82.32,82.06,82.11,70000.0,57.8433,57.8644,57.6817,57.7168,70000.0
2011-06-17 12:20:00,82.1,82.1,81.77,81.94,85600.0,57.7098,57.7098,57.4778,57.5973,85600.0
2011-06-17 12:30:00,81.94,82.08,81.83,81.95,60700.0,57.5973,57.6957,57.52,57.6044,60700.0
2011-06-17 12:40:00,81.95,82.12,81.89,82.11,85500.0,57.6044,57.7239,57.5622,57.7168,85500.0
2011-06-17 12:50:00,82.1,82.1,81.73,81.89,89800.0,57.7098,57.7098,57.4497,57.5622,89800.0
2011-06-17 13:00:00,81.9,81.93,81.68,81.83,81600.0,57.5692,57.5903,57.4146,57.52,81600.0
2011-06-17 13:10:00,81.82,81.82,81.5,81.58,109700.0,57.513,57.513,57.288,57.3443,109700.0
2011-06-17 13:20:00,81.57,81.89,81.52,81.84,116000.0,57.3372,57.5622,57.3021,57.527,116000.0
2011-06-17 13:30:00,81.87,82.19,81.85,82.16,105400.0,57.5481,57.7731,57.5341,57.752,105400.0
2011-06-17 13:40:00,82.14,82.15,81.88,82.01,76700.0,57.7379,57.7449,57.5552,57.6465,76700.0
2011-06-17 13:50:00,82.02,82.06,81.85,81.99,146100.0,57.6536,57.6817,57.5341,57.6325,146100.0
2011-06-17 14:00:00,81.98,82.13,81.95,82.06,119500.0,57.6254,57.7309,57.6044,57.6817,119500.0
2011-06-17 14:10:00,82.05,82.27,81.95,82.16,127800.0,57.6746,57.8293,57.6044,57.752,127800.0
2011-06-17 14:20:00,82.15,82.32,82.08,82.3,78900.0,57.7449,57.8644,57.6957,57.8504,78900.0
2011-06-17 14:30:00,82.3,82.32,82.06,82.18,86100.0,57.8504,57.8644,57.6817,57.766,86100.0
2011-06-17 14:40:00,82.18,82.19,81.89,82.0,111900.0,57.766,57.7731,57.5622,57.6395,111900.0
2011-06-17 14:50:00,81.99,82.01,81.85,81.95,86200.0,57.6325,57.6465,57.5341,57.6044,86200.0
2011-06-17 15:00:00,81.93,82.0,81.73,81.74,161600.0,57.5903,57.6395,57.4497,57.4567,161600.0
2011-06-17 15:10:00,81.73,81.82,81.33,81.49,252700.0,57.4497,57.513,57.1685,57.281,252700.0
2011-06-17 15:20:00,81.49,81.67,81.45,81.55,155300.0,57.281,57.4075,57.2529,57.3232,155300.0
2011-06-17 15:30:00,81.55,81.78,81.51,81.67,184900.0,57.3232,57.4849,57.2951,57.4075,184900.0
2011-06-17 15:40:00,81.67,82.15,81.67,82.0,329900.0,57.4075,57.7449,57.4075,57.6395,329900.0
2011-06-17 15:50:00,82.01,82.03,81.8,81.82,477200.0,57.6465,57.6606,57.4989,57.513,477200.0
2011-06-20 09:30:00,81.37,82.39,81.22,81.45,293400.0,57.1967,57.9136,57.0912,57.2529,293400.0
2011-06-20 09:40:00,81.46,82.49,81.41,82.33,245300.0,57.2599,57.9839,57.2248,57.8715,245300.0
2011-06-20 09:50:00,82.33,82.67,82.22,82.3,149100.0,57.8715,58.1105,57.7941,57.8504,149100.0
2011-06-20 10:00:00,82.32,82.45,81.71,81.72,279600.0,57.8644,57.9558,57.4357,57.4427,279600.0
2011-06-20 10:10:00,81.71,81.71,81.13,81.3,303600.0,57.4357,57.4357,57.028,57.1475,303600.0
2011-06-20 10:20:00,81.29,81.48,80.91,81.22,330200.0,57.1404,57.274,56.8733,57.0912,330200.0
2011-06-20 10:30:00,81.22,81.81,81.22,81.67,156500.0,57.0912,57.5059,57.0912,57.4075,156500.0
2011-06-20 10:40:00,81.64,82.05,81.64,82.02,132500.0,57.3865,57.6746,57.3865,57.6536,132500.0
2011-06-20 10:50:00,82.03,82.1,81.6,81.73,169800.0,57.6606,57.7098,57.3583,57.4497,169800.0
2011-06-20 11:00:00,81.73,81.75,81.44,81.51,169300.0,57.4497,57.4638,57.2459,57.2951,169300.0
2011-06-20 11:10:00,81.53,81.67,81.42,81.57,124000.0,57.3091,57.4075,57.2318,57.3372,124000.0
2011-06-20 11:20:00,81.55,81.91,81.55,81.82,126600.0,57.3232,57.5762,57.3232,57.513,126600.0
2011-06-20 11:30:00,81.83,82.06,81.74,81.91,126700.0,57.52,57.6817,57.4567,57.5762,126700.0
2011-06-20 11:40:00,81.92,82.36,81.91,82.29,143800.0,57.5833,57.8926,57.5762,57.8433,143800.0
2011-06-20 11:50:00,82.3,82.37,82.11,82.34,97300.0,57.8504,57.8996,57.7168,57.8785,97300.0
2011-06-20 12:00:00,82.35,82.5,82.25,82.26,131400.0,57.8855,57.991,57.8152,57.8223,131400.0
2011-06-20 12:10:00,82.26,82.28,82.0,82.19,88600.0,57.8223,57.8363,57.6395,57.7731,88600.0
2011-06-20 12:20:00,82.18,82.29,81.98,82.27,97600.0,57.766,57.8433,57.6254,57.8293,97600.0
2011-06-20 12:30:00,82.26,82.27,82.09,82.11,66900.0,57.8223,57.8293,57.7028,57.7168,66900.0
2011-06-20 12:40:00,82.11,82.28,82.11,82.25,72900.0,57.7168,57.8363,57.7168,57.8152,72900.0
2011-06-20 12:50:00,82.24,82.29,82.1,82.19,97400.0,57.8082,57.8433,57.7098,57.7731,97400.0
2011-06-20 13:00:00,82.18,82.22,82.0,82.19,156900.0,57.766,57.7941,57.6395,57.7731,156900.0
2011-06-20 13:10:00,82.19,82.24,82.1,82.2,86500.0,57.7731,57.8082,57.7098,57.7801,86500.0
2011-06-20 13:20:00,82.21,82.25,82.13,82.2,57700.0,57.7871,57.8152,57.7309,57.7801,57700.0
2011-06-20 13:30:00,82.19,82.42,82.16,82.28,99000.0,57.7731,57.9347,57.752,57.8363,99000.0
2011-06-20 13:40:00,82.28,82.35,82.01,82.03,96600.0,57.8363,57.8855,57.6465,57.6606,96600.0
2011-06-20 13:50:00,82.06,82.09,81.91,82.06,69100.0,57.6817,57.7028,57.5762,57.6817,69100.0
2011-06-20 14:00:00,82.07,82.38,82.04,82.34,96700.0,57.6887,57.9066,57.6676,57.8785,96700.0
2011-06-20 14:10:00,82.36,82.39,82.26,82.35,75700.0,57.8926,57.9136,57.8223,57.8855,75700.0
2011-06-20 14:20:00,82.36,82.39,82.23,82.36,88100.0,57.8926,57.9136,57.8012,57.8926,88100.0
2011-06-20 14:30:00,82.35,82.6,82.34,82.56,157400.0,57.8855,58.0613,57.8785,58.0331,157400.0
2011-06-20 14:40:00,82.56,82.73,82.52,82.6,136100.0,58.0331,58.1526,58.005,58.0613,136100.0
2011-06-20 14:50:00,82.59,82.68,82.52,82.63,104100.0,58.0542,58.1175,58.005,58.0823,104100.0
2011-06-20 15:00:00,82.63,82.63,82.36,82.36,128600.0,58.0823,58.0823,57.8926,57.8926,128600.0
2011-06-20 15:10:00,82.36,82.36,82.02,82.03,155600.0,57.8926,57.8926,57.6536,57.6606,155600.0
2011-06-20 15:20:00,82.03,82.13,81.93,81.97,201400.0,57.6606,57.7309,57.5903,57.6184,201400.0
2011-06-20 15:30:00,81.97,82.26,81.93,82.17,176300.0,57.6184,57.8223,57.5903,57.759,176300.0
2011-06-20 15:40:00,82.17,82.24,82.05,82.14,279100.0,57.759,57.8082,57.6746,57.7379,279100.0
2011-06-20 15:50:00,82.14,82.18,81.94,82.14,481300.0,57.7379,57.766,57.5973,57.7379,481300.0
2011-06-21 09:30:00,82.48,82.88,82.38,82.79,238500.0,57.9769,58.2581,57.9066,58.1948,238500.0
2011-06-21 09:40:00,82.8,82.92,82.61,82.7,249500.0,58.2018,58.2862,58.0683,58.1315,249500.0
2011-06-21 09:50:00,82.69,83.28,82.67,83.1,291500.0,58.1245,58.5392,58.1105,58.4127,291500.0
2011-06-21 10:00:00,83.09,83.54,83.08,83.32,347900.0,58.4057,58.722,58.3987,58.5674,347900.0
2011-06-21 10:10:00,83.32,83.51,83.19,83.43,235200.0,58.5674,58.7009,58.476,58.6447,235200.0
2011-06-21 10:20:00,83.45,83.5,83.17,83.34,153000.0,58.6587,58.6939,58.4619,58.5814,153000.0
2011-06-21 10:30:00,83.34,83.48,83.21,83.35,184300.0,58.5814,58.6798,58.49,58.5884,184300.0
2011-06-21 10:40:00,83.36,83.7,83.34,83.64,154500.0,58.5955,58.8345,58.5814,58.7923,154500.0
2011-06-21 10:50:00,83.66,83.7,83.45,83.53,118800.0,58.8064,58.8345,58.6587,58.715,118800.0
2011-06-21 11:00:00,83.53,83.55,83.37,83.52,137000.0,58.715,58.729,58.6025,58.7079,137000.0
2011-06-21 11:10:00,83.53,83.77,83.5,83.69,105700.0,58.715,58.8837,58.6939,58.8274,105700.0
2011-06-21 11:20:00,83.67,83.83,83.6,83.83,94300.0,58.8134,58.9258,58.7642,58.9258,94300.0
2011-06-21 11:30:00,83.83,84.12,83.8,84.05,188500.0,58.9258,59.1297,58.9048,59.0805,188500.0
2011-06-21 11:40:00,84.06,84.07,83.97,84.01,275200.0,59.0875,59.0945,59.0243,59.0524,275200.0
2011-06-21 11:50:00,84.0,84.02,83.81,84.0,304100.0,59.0453,59.0594,58.9118,59.0453,304100.0
2011-06-21 12:00:00,83.99,84.01,83.82,83.98,244000.0,59.0383,59.0524,58.9188,59.0313,244000.0
2011-06-21 12:10:00,83.98,84.08,83.85,84.06,75400.0,59.0313,59.1016,58.9399,59.0875,75400.0
2011-06-21 12:20:00,84.05,84.12,83.78,83.84,146200.0,59.0805,59.1297,58.8907,58.9329,146200.0
2011-06-21 12:30:00,83.82,83.85,83.6,83.63,88500.0,58.9188,58.9399,58.7642,58.7853,88500.0
2011-06-21 12:40:00,83.62,83.69,83.54,83.58,84300.0,58.7782,58.8274,58.722,58.7501,84300.0
2011-06-21 12:50:00,83.57,83.66,83.5,83.6,49300.0,58.7431,58.8064,58.6939,58.7642,49300.0
2011-06-21 13:00:00,83.61,83.61,83.5,83.51,56300.0,58.7712,58.7712,58.6939,58.7009,56300.0
2011-06-21 13:10:00,83.51,83.56,83.37,83.39,68700.0,58.7009,58.7361,58.6025,58.6166,68700.0
2011-06-21 13:20:00,83.39,83.48,83.36,83.41,63100.0,58.6166,58.6798,58.5955,58.6306,63100.0
2011-06-21 13:30:00,83.41,83.55,83.39,83.39,74000.0,58.6306,58.729,58.6166,58.6166,74000.0
2011-06-21 13:40:00,83.4,83.61,83.29,83.57,78400.0,58.6236,58.7712,58.5463,58.7431,78400.0
2011-06-21 13:50:00,83.55,83.58,83.42,83.53,48000.0,58.729,58.7501,58.6377,58.715,48000.0
2011-06-21 14:00:00,83.53,83.7,83.51,83.7,102600.0,58.715,58.8345,58.7009,58.8345,102600.0
2011-06-21 14:10:00,83.7,83.81,83.64,83.68,75400.0,58.8345,58.9118,58.7923,58.8204,75400.0
2011-06-21 14:20:00,83.69,83.81,83.65,83.77,60200.0,58.8274,58.9118,58.7993,58.8837,60200.0
2011-06-21 14:30:00,83.76,84.14,83.76,84.03,164000.0,58.8766,59.1438,58.8766,59.0664,164000.0
2011-06-21 14:40:00,84.03,84.04,83.88,84.02,128000.0,59.0664,59.0735,58.961,59.0594,128000.0
2011-06-21 14:50:00,84.01,84.18,84.0,84.14,125800.0,59.0524,59.1719,59.0453,59.1438,125800.0
2011-06-21 15:00:00,84.14,84.15,83.93,84.05,138500.0,59.1438,59.1508,58.9961,59.0805,138500.0
2011-06-21 15:10:00,84.04,84.05,83.83,83.89,132800.0,59.0735,59.0805,58.9258,58.968,132800.0
2011-06-21 15:20:00,83.88,83.89,83.63,83.64,142900.0,58.961,58.968,58.7853,58.7923,142900.0
2011-06-21 15:30:00,83.63,83.66,83.5,83.58,147600.0,58.7853,58.8064,58.6939,58.7501,147600.0
2011-06-21 15:40:00,83.59,83.68,83.41,83.67,299100.0,58.7571,58.8204,58.6306,58.8134,299100.0
2011-06-21 15:50:00,83.68,83.78,83.45,83.51,398000.0,58.8204,58.8907,58.6587,58.7009,398000.0
2011-06-22 09:30:00,83.11,83.44,82.89,83.17,239800.0,58.4197,58.6517,58.2651,58.4619,239800.0
2011-06-22 09:40:00,83.21,84.31,83.19,84.1,205800.0,58.49,59.2632,58.476,59.1156,205800.0
2011-06-22 09:50:00,84.14,84.31,84.06,84.17,103800.0,59.1438,59.2632,59.0875,59.1648,103800.0
2011-06-22 10:00:00,84.18,84.43,84.13,84.41,149400.0,59.1719,59.3476,59.1367,59.3335,149400.0
2011-06-22 10:10:00,84.41,84.42,83.8,83.94,184700.0,59.3335,59.3406,58.9048,59.0032,184700.0
2011-06-22 10:20:00,83.93,84.26,83.87,84.25,100600.0,58.9961,59.2281,58.954,59.2211,100600.0
2011-06-22 10:30:00,84.24,84.39,84.18,84.35,129500.0,59.214,59.3195,59.1719,59.2914,129500.0
2011-06-22 10:40:00,84.35,84.46,84.19,84.4,100100.0,59.2914,59.3687,59.1789,59.3265,100100.0
2011-06-22 10:50:00,84.4,84.76,84.33,84.65,156500.0,59.3265,59.5796,59.2773,59.5022,156500.0
2011-06-22 11:00:00,84.62,84.72,84.43,84.43,114200.0,59.4812,59.5514,59.3476,59.3476,114200.0
2011-06-22 11:10:00,84.44,84.56,84.31,84.41,89400.0,59.3546,59.439,59.2632,59.3335,89400.0
2011-06-22 11:20:00,84.41,84.67,84.3,84.54,176400.0,59.3335,59.5163,59.2562,59.4249,176400.0
2011-06-22 11:30:00,84.57,84.79,84.52,84.76,116500.0,59.446,59.6007,59.4109,59.5796,116500.0
2011-06-22 11:40:00,84.75,84.75,84.47,84.66,120300.0,59.5725,59.5725,59.3757,59.5093,120300.0
2011-06-22 11:50:00,84.67,84.73,84.32,84.33,121900.0,59.5163,59.5585,59.2703,59.2773,121900.0
2011-06-22 12:00:00,84.33,84.4,84.04,84.38,112300.0,59.2773,59.3265,59.0735,59.3125,112300.0
2011-06-22 12:10:00,84.38,84.4,84.22,84.27,47700.0,59.3125,59.3265,59.2,59.2351,47700.0
2011-06-22 12:20:00,84.25,84.53,84.22,84.51,52200.0,59.2211,59.4179,59.2,59.4038,52200.0
2011-06-22 12:30:00,84.5,84.53,84.18,84.47,89600.0,59.3968,59.4179,59.1719,59.3757,89600.0
2011-06-22 12:40:00,84.47,84.68,84.39,84.64,115800.0,59.3757,59.5233,59.3195,59.4952,115800.0
2011-06-22 12:50:00,84.64,84.75,84.55,84.71,62400.0,59.4952,59.5725,59.432,59.5444,62400.0
2011-06-22 13:00:00,84.69,84.69,84.33,84.4,125200.0,59.5304,59.5304,59.2773,59.3265,125200.0
2011-06-22 13:10:00,84.4,84.47,84.33,84.42,46400.0,59.3265,59.3757,59.2773,59.3406,46400.0
2011-06-22 13:20:00,84.41,84.54,84.36,84.42,56400.0,59.3335,59.4249,59.2984,59.3406,56400.0
2011-06-22 13:30:00,84.41,84.5,84.34,84.41,101300.0,59.3335,59.3968,59.2843,59.3335,101300.0
2011-06-22 13:40:00,84.41,84.43,84.28,84.42,122700.0,59.3335,59.3476,59.2422,59.3406,122700.0
2011-06-22 13:50:00,84.43,84.75,84.41,84.72,89700.0,59.3476,59.5725,59.3335,59.5514,89700.0
2011-06-22 14:00:00,84.74,84.75,84.49,84.67,196100.0,59.5655,59.5725,59.3898,59.5163,196100.0
2011-06-22 14:10:00,84.66,84.66,84.46,84.51,75400.0,59.5093,59.5093,59.3687,59.4038,75400.0
2011-06-22 14:20:00,84.52,84.78,84.46,84.51,105300.0,59.4109,59.5936,59.3687,59.4038,105300.0
2011-06-22 14:30:00,84.54,84.54,84.39,84.51,161100.0,59.4249,59.4249,59.3195,59.4038,161100.0
2011-06-22 14:40:00,84.51,84.56,84.23,84.52,226900.0,59.4038,59.439,59.207,59.4109,226900.0
2011-06-22 14:50:00,84.53,84.61,84.07,84.18,141500.0,59.4179,59.4741,59.0945,59.1719,141500.0
2011-06-22 15:00:00,84.17,84.37,84.11,84.31,158000.0,59.1648,59.3054,59.1227,59.2632,158000.0
2011-06-22 15:10:00,84.32,84.4,84.09,84.21,112300.0,59.2703,59.3265,59.1086,59.193,112300.0
2011-06-22 15:20:00,84.21,84.28,83.93,84.04,180500.0,59.193,59.2422,58.9961,59.0735,180500.0
2011-06-22 15:30:00,84.04,84.04,83.75,83.91,258600.0,59.0735,59.0735,58.8696,58.9821,258600.0
2011-06-22 15:40:00,83.92,83.94,83.61,83.72,341700.0,58.9891,59.0032,58.7712,58.8485,341700.0
2011-06-22 15:50:00,83.71,83.86,83.5,83.6,523900.0,58.8415,58.9469,58.6939,58.7642,523900.0
2011-06-23 09:30:00,81.04,81.26,80.58,81.0,863700.0,56.9647,57.1193,56.6414,56.9366,863700.0
2011-06-23 09:40:00,81.0,81.28,80.77,80.84,749400.0,56.9366,57.1334,56.7749,56.8241,749400.0
2011-06-23 09:50:00,80.83,80.88,80.25,80.75,468600.0,56.8171,56.8522,56.4094,56.7609,468600.0
2011-06-23 10:00:00,80.76,81.0,80.55,80.95,365800.0,56.7679,56.9366,56.6203,56.9014,365800.0
2011-06-23 10:10:00,80.94,81.3,80.9,81.28,355000.0,56.8944,57.1475,56.8663,57.1334,355000.0
2011-06-23 10:20:00,81.3,81.38,80.86,81.36,284500.0,57.1475,57.2037,56.8382,57.1896,284500.0
2011-06-23 10:30:00,81.36,81.65,81.15,81.63,448500.0,57.1896,57.3935,57.042,57.3794,448500.0
2011-06-23 10:40:00,81.62,81.67,81.01,81.1,273600.0,57.3724,57.4075,56.9436,57.0069,273600.0
2011-06-23 10:50:00,81.08,81.52,81.01,81.4,239900.0,56.9928,57.3021,56.9436,57.2178,239900.0
2011-06-23 11:00:00,81.39,81.75,81.32,81.7,229200.0,57.2107,57.4638,57.1615,57.4286,229200.0
2011-06-23 11:10:00,81.68,81.76,81.39,81.47,138900.0,57.4146,57.4708,57.2107,57.267,138900.0
2011-06-23 11:20:00,81.45,81.49,81.2,81.33,156800.0,57.2529,57.281,57.0772,57.1685,156800.0
2011-06-23 11:30:00,81.32,81.79,81.31,81.52,168100.0,57.1615,57.4919,57.1545,57.3021,168100.0
2011-06-23 11:40:00,81.52,81.61,81.32,81.37,79700.0,57.3021,57.3654,57.1615,57.1967,79700.0
2011-06-23 11:50:00,81.38,81.49,81.22,81.37,112400.0,57.2037,57.281,57.0912,57.1967,112400.0
2011-06-23 12:00:00,81.37,81.56,81.35,81.36,77600.0,57.1967,57.3302,57.1826,57.1896,77600.0
2011-06-23 12:10:00,81.35,81.4,81.14,81.19,79200.0,57.1826,57.2178,57.035,57.0701,79200.0
2011-06-23 12:20:00,81.2,81.27,81.05,81.2,98400.0,57.0772,57.1264,56.9717,57.0772,98400.0
2011-06-23 12:30:00,81.2,81.52,81.13,81.5,182900.0,57.0772,57.3021,57.028,57.288,182900.0
2011-06-23 12:40:00,81.48,81.6,81.38,81.59,90200.0,57.274,57.3583,57.2037,57.3513,90200.0
2011-06-23 12:50:00,81.59,81.82,81.56,81.66,131800.0,57.3513,57.513,57.3302,57.4005,131800.0
2011-06-23 13:00:00,81.67,82.14,81.66,81.92,139600.0,57.4075,57.7379,57.4005,57.5833,139600.0
2011-06-23 13:10:00,81.93,82.16,81.9,81.98,119200.0,57.5903,57.752,57.5692,57.6254,119200.0
2011-06-23 13:20:00,81.98,82.18,81.87,82.11,85900.0,57.6254,57.766,57.5481,57.7168,85900.0
2011-06-23 13:30:00,82.09,82.4,82.09,82.13,131600.0,57.7028,57.9207,57.7028,57.7309,131600.0
2011-06-23 13:40:00,82.13,82.18,81.89,82.12,109200.0,57.7309,57.766,57.5622,57.7239,109200.0
2011-06-23 13:50:00,82.11,82.13,81.87,82.04,142000.0,57.7168,57.7309,57.5481,57.6676,142000.0
2011-06-23 14:00:00,82.04,82.09,81.75,81.89,127600.0,57.6676,57.7028,57.4638,57.5622,127600.0
2011-06-23 14:10:00,81.89,82.06,81.61,81.74,118800.0,57.5622,57.6817,57.3654,57.4567,118800.0
2011-06-23 14:20:00,81.74,81.8,81.62,81.75,104200.0,57.4567,57.4989,57.3724,57.4638,104200.0
2011-06-23 14:30:00,81.77,81.99,81.59,81.6,110100.0,57.4778,57.6325,57.3513,57.3583,110100.0
2011-06-23 14:40:00,81.6,81.67,81.41,81.51,97500.0,57.3583,57.4075,57.2248,57.2951,97500.0
2011-06-23 14:50:00,81.5,82.5,81.47,82.49,211500.0,57.288,57.991,57.267,57.9839,211500.0
2011-06-23 15:00:00,82.49,82.62,81.9,82.42,387900.0,57.9839,58.0753,57.5692,57.9347,387900.0
2011-06-23 15:10:00,82.43,82.87,82.21,82.47,288600.0,57.9418,58.251,57.7871,57.9699,288600.0
2011-06-23 15:20:00,82.47,82.81,82.25,82.3,310100.0,57.9699,58.2089,57.8152,57.8504,310100.0
2011-06-23 15:30:00,82.25,82.63,81.9,82.52,459300.0,57.8152,58.0823,57.5692,58.005,459300.0
2011-06-23 15:40:00,82.53,82.88,82.3,82.84,471600.0,58.0121,58.2581,57.8504,58.23,471600.0
2011-06-23 15:50:00,82.83,83.21,82.81,83.1,717200.0,58.2229,58.49,58.2089,58.4127,717200.0
2011-06-24 09:30:00,83.12,83.2,82.52,82.94,239400.0,58.4268,58.483,58.005,58.3002,239400.0
2011-06-24 09:40:00,82.95,83.09,82.36,82.51,249400.0,58.3073,58.4057,57.8926,57.998,249400.0
2011-06-24 09:50:00,82.51,82.9,82.35,82.72,179600.0,57.998,58.2721,57.8855,58.1456,179600.0
2011-06-24 10:00:00,82.74,83.0,82.61,82.77,281500.0,58.1597,58.3424,58.0683,58.1808,281500.0
2011-06-24 10:10:00,82.77,82.82,82.25,82.38,225900.0,58.1808,58.2159,57.8152,57.9066,225900.0
2011-06-24 10:20:00,82.36,82.47,81.93,82.34,176600.0,57.8926,57.9699,57.5903,57.8785,176600.0
2011-06-24 10:30:00,82.32,82.6,82.09,82.5,157300.0,57.8644,58.0613,57.7028,57.991,157300.0
2011-06-24 10:40:00,82.53,82.67,82.01,82.1,189500.0,58.0121,58.1105,57.6465,57.7098,189500.0
2011-06-24 10:50:00,82.09,82.16,81.78,81.85,270800.0,57.7028,57.752,57.4849,57.5341,270800.0
2011-06-24 11:00:00,81.86,82.02,81.71,81.97,218600.0,57.5411,57.6536,57.4357,57.6184,218600.0
2011-06-24 11:10:00,81.95,82.24,81.7,82.18,220200.0,57.6044,57.8082,57.4286,57.766,220200.0
2011-06-24 11:20:00,82.17,82.27,81.91,82.12,118600.0,57.759,57.8293,57.5762,57.7239,118600.0
2011-06-24 11:30:00,82.12,82.28,81.99,82.22,90900.0,57.7239,57.8363,57.6325,57.7941,90900.0
2011-06-24 11:40:00,82.21,82.34,82.11,82.21,84900.0,57.7871,57.8785,57.7168,57.7871,84900.0
2011-06-24 11:50:00,82.2,82.24,81.94,82.01,82900.0,57.7801,57.8082,57.5973,57.6465,82900.0
2011-06-24 12:00:00,82.01,82.18,81.93,82.0,125400.0,57.6465,57.766,57.5903,57.6395,125400.0
2011-06-24 12:10:00,81.97,81.99,81.73,81.73,169000.0,57.6184,57.6325,57.4497,57.4497,169000.0
2011-06-24 12:20:00,81.73,81.81,81.54,81.7,125900.0,57.4497,57.5059,57.3162,57.4286,125900.0
2011-06-24 12:30:00,81.69,81.85,81.64,81.65,94200.0,57.4216,57.5341,57.3865,57.3935,94200.0
2011-06-24 12:40:00,81.65,81.65,81.34,81.42,168300.0,57.3935,57.3935,57.1756,57.2318,168300.0
2011-06-24 12:50:00,81.44,81.58,81.25,81.5,174900.0,57.2459,57.3443,57.1123,57.288,174900.0
2011-06-24 13:00:00,81.53,81.56,81.29,81.31,199800.0,57.3091,57.3302,57.1404,57.1545,199800.0
2011-06-24 13:10:00,81.32,81.43,81.27,81.36,160100.0,57.1615,57.2388,57.1264,57.1896,160100.0
2011-06-24 13:20:00,81.37,81.58,81.33,81.43,94500.0,57.1967,57.3443,57.1685,57.2388,94500.0
2011-06-24 13:30:00,81.44,81.75,81.28,81.7,131500.0,57.2459,57.4638,57.1334,57.4286,131500.0
2011-06-24 13:40:00,81.69,81.78,81.48,81.49,184600.0,57.4216,57.4849,57.274,57.281,184600.0
2011-06-24 13:50:00,81.5,81.62,81.37,81.44,175300.0,57.288,57.3724,57.1967,57.2459,175300.0
2011-06-24 14:00:00,81.46,81.5,81.2,81.33,93000.0,57.2599,57.288,57.0772,57.1685,93000.0
2011-06-24 14:10:00,81.33,81.45,81.16,81.43,121000.0,57.1685,57.2529,57.049,57.2388,121000.0
2011-06-24 14:20:00,81.42,81.57,81.3,81.44,115200.0,57.2318,57.3372,57.1475,57.2459,115200.0
2011-06-24 14:30:00,81.44,81.53,81.22,81.35,118700.0,57.2459,57.3091,57.0912,57.1826,118700.0
2011-06-24 14:40:00,81.34,81.53,81.27,81.34,68900.0,57.1756,57.3091,57.1264,57.1756,68900.0
2011-06-24 14:50:00,81.34,81.43,81.16,81.25,104200.0,57.1756,57.2388,57.049,57.1123,104200.0
2011-06-24 15:00:00,81.27,81.33,81.09,81.2,133400.0,57.1264,57.1685,56.9998,57.0772,133400.0
2011-06-24 15:10:00,81.2,81.29,81.09,81.14,156300.0,57.0772,57.1404,56.9998,57.035,156300.0
2011-06-24 15:20:00,81.14,81.15,80.87,80.93,253700.0,57.035,57.042,56.8452,56.8874,253700.0
2011-06-24 15:30:00,80.94,81.2,80.92,81.0,372000.0,56.8944,57.0772,56.8803,56.9366,372000.0
2011-06-24 15:40:00,80.98,81.03,80.71,80.78,483800.0,56.9225,56.9577,56.7327,56.7819,483800.0
2011-06-24 15:50:00,80.78,80.98,80.64,80.85,946100.0,56.7819,56.9225,56.6835,56.8311,946100.0
2011-06-27 09:30:00,80.31,80.36,79.55,79.71,580600.0,56.4516,56.4867,55.9173,56.0298,580600.0
2011-06-27 09:40:00,79.74,80.36,79.65,80.35,366000.0,56.0509,56.4867,55.9876,56.4797,366000.0
2011-06-27 09:50:00,80.34,80.99,80.24,80.63,336000.0,56.4727,56.9296,56.4024,56.6765,336000.0
2011-06-27 10:00:00,80.62,80.65,80.13,80.28,283500.0,56.6695,56.6906,56.325,56.4305,283500.0
2011-06-27 10:10:00,80.29,80.69,80.25,80.69,137900.0,56.4375,56.7187,56.4094,56.7187,137900.0
2011-06-27 10:20:00,80.68,81.05,80.59,80.99,211500.0,56.7116,56.9717,56.6484,56.9296,211500.0
2011-06-27 10:30:00,81.0,81.06,80.64,80.64,201400.0,56.9366,56.9788,56.6835,56.6835,201400.0
2011-06-27 10:40:00,80.64,80.94,80.56,80.78,112700.0,56.6835,56.8944,56.6273,56.7819,112700.0
2011-06-27 10:50:00,80.77,80.86,80.53,80.6,130300.0,56.7749,56.8382,56.6062,56.6554,130300.0
2011-06-27 11:00:00,80.59,80.67,80.31,80.34,217800.0,56.6484,56.7046,56.4516,56.4727,217800.0
2011-06-27 11:10:00,80.33,80.43,80.12,80.28,237300.0,56.4656,56.5359,56.318,56.4305,237300.0
2011-06-27 11:20:00,80.27,80.36,80.15,80.24,156700.0,56.4234,56.4867,56.3391,56.4024,156700.0
2011-06-27 11:30:00,80.22,80.36,80.19,80.21,124200.0,56.3883,56.4867,56.3672,56.3813,124200.0
2011-06-27 11:40:00,80.22,80.36,80.16,80.32,132400.0,56.3883,56.4867,56.3461,56.4586,132400.0
2011-06-27 11:50:00,80.33,80.42,80.25,80.41,174500.0,56.4656,56.5289,56.4094,56.5219,174500.0
2011-06-27 12:00:00,80.4,80.53,80.36,80.43,211800.0,56.5148,56.6062,56.4867,56.5359,211800.0
2011-06-27 12:10:00,80.43,80.59,80.38,80.39,135100.0,56.5359,56.6484,56.5008,56.5078,135100.0
2011-06-27 12:20:00,80.4,80.47,80.36,80.43,91600.0,56.5148,56.564,56.4867,56.5359,91600.0
2011-06-27 12:30:00,80.41,80.47,80.29,80.37,101600.0,56.5219,56.564,56.4375,56.4937,101600.0
2011-06-27 12:40:00,80.37,80.48,80.28,80.34,105300.0,56.4937,56.5711,56.4305,56.4727,105300.0
2011-06-27 12:50:00,80.34,80.42,80.2,80.24,85000.0,56.4727,56.5289,56.3742,56.4024,85000.0
2011-06-27 13:00:00,80.25,80.38,80.21,80.35,78900.0,56.4094,56.5008,56.3813,56.4797,78900.0
2011-06-27 13:10:00,80.35,80.49,80.2,80.42,122800.0,56.4797,56.5781,56.3742,56.5289,122800.0
2011-06-27 13:20:00,80.42,80.44,80.09,80.12,130900.0,56.5289,56.5429,56.2969,56.318,130900.0
2011-06-27 13:30:00,80.12,80.29,80.06,80.26,124400.0,56.318,56.4375,56.2758,56.4164,124400.0
2011-06-27 13:40:00,80.26,80.34,80.13,80.34,106700.0,56.4164,56.4727,56.325,56.4727,106700.0
2011-06-27 13:50:00,80.35,80.62,80.31,80.62,134400.0,56.4797,56.6695,56.4516,56.6695,134400.0
2011-06-27 14:00:00,80.61,80.97,80.6,80.82,414500.0,56.6624,56.9155,56.6554,56.8101,414500.0
2011-06-27 14:10:00,80.83,81.06,80.74,81.0,255800.0,56.8171,56.9788,56.7538,56.9366,255800.0
2011-06-27 14:20:00,80.99,81.06,80.88,81.05,206500.0,56.9296,56.9788,56.8522,56.9717,206500.0
2011-06-27 14:30:00,81.05,81.25,81.01,81.23,249100.0,56.9717,57.1123,56.9436,57.0983,249100.0
2011-06-27 14:40:00,81.24,81.27,80.97,81.01,158200.0,57.1053,57.1264,56.9155,56.9436,158200.0
2011-06-27 14:50:00,81.01,81.11,80.83,80.83,85200.0,56.9436,57.0139,56.8171,56.8171,85200.0
2011-06-27 15:00:00,80.82,81.01,80.69,80.69,174900.0,56.8101,56.9436,56.7187,56.7187,174900.0
2011-06-27 15:10:00,80.69,81.05,80.67,80.9,232500.0,56.7187,56.9717,56.7046,56.8663,232500.0
2011-06-27 15:20:00,80.9,81.14,80.87,80.97,265800.0,56.8663,57.035,56.8452,56.9155,265800.0
2011-06-27 15:30:00,80.98,81.06,80.91,80.91,121500.0,56.9225,56.9788,56.8733,56.8733,121500.0
2011-06-27 15:40:00,80.91,81.04,80.79,80.8,246900.0,56.8733,56.9647,56.789,56.796,246900.0
2011-06-27 15:50:00,80.8,80.81,80.58,80.64,418200.0,56.796,56.803,56.6414,56.6835,418200.0
2011-06-28 09:30:00,81.48,82.13,81.36,81.95,533200.0,57.274,57.7309,57.1896,57.6044,533200.0
2011-06-28 09:40:00,81.95,83.12,81.94,82.96,595400.0,57.6044,58.4268,57.5973,58.3143,595400.0
2011-06-28 09:50:00,82.97,83.01,82.7,82.94,361700.0,58.3213,58.3495,58.1315,58.3002,361700.0
2011-06-28 10:00:00,82.91,83.35,82.9,83.25,382000.0,58.2792,58.5884,58.2721,58.5182,382000.0
2011-06-28 10:10:00,83.25,83.42,83.04,83.09,348000.0,58.5182,58.6377,58.3705,58.4057,348000.0
2011-06-28 10:20:00,83.08,83.18,82.86,83.17,198600.0,58.3987,58.4689,58.244,58.4619,198600.0
2011-06-28 10:30:00,83.17,83.46,83.13,83.28,320800.0,58.4619,58.6658,58.4338,58.5392,320800.0
2011-06-28 10:40:00,83.3,83.31,83.0,83.12,191800.0,58.5533,58.5603,58.3424,58.4268,191800.0
2011-06-28 10:50:00,83.14,83.35,83.12,83.16,202300.0,58.4408,58.5884,58.4268,58.4549,202300.0
2011-06-28 11:00:00,83.18,83.42,83.14,83.33,210500.0,58.4689,58.6377,58.4408,58.5744,210500.0
2011-06-28 11:10:00,83.34,83.35,83.12,83.26,164900.0,58.5814,58.5884,58.4268,58.5252,164900.0
2011-06-28 11:20:00,83.27,83.49,83.25,83.34,138000.0,58.5322,58.6869,58.5182,58.5814,138000.0
2011-06-28 11:30:00,83.35,83.43,83.28,83.4,93500.0,58.5884,58.6447,58.5392,58.6236,93500.0
2011-06-28 11:40:00,83.4,83.76,83.34,83.72,204000.0,58.6236,58.8766,58.5814,58.8485,204000.0
2011-06-28 11:50:00,83.72,83.8,83.66,83.68,209700.0,58.8485,58.9048,58.8064,58.8204,209700.0
2011-06-28 12:00:00,83.68,83.85,83.65,83.72,109300.0,58.8204,58.9399,58.7993,58.8485,109300.0
2011-06-28 12:10:00,83.71,83.77,83.55,83.66,144600.0,58.8415,58.8837,58.729,58.8064,144600.0
2011-06-28 12:20:00,83.66,83.73,83.65,83.68,156500.0,58.8064,58.8556,58.7993,58.8204,156500.0
2011-06-28 12:30:00,83.69,83.81,83.64,83.8,176200.0,58.8274,58.9118,58.7923,58.9048,176200.0
2011-06-28 12:40:00,83.81,83.92,83.79,83.86,234000.0,58.9118,58.9891,58.8977,58.9469,234000.0
2011-06-28 12:50:00,83.84,83.88,83.76,83.85,123000.0,58.9329,58.961,58.8766,58.9399,123000.0
2011-06-28 13:00:00,83.84,84.09,83.74,84.02,219100.0,58.9329,59.1086,58.8626,59.0594,219100.0
2011-06-28 13:10:00,84.01,84.06,83.85,83.93,146600.0,59.0524,59.0875,58.9399,58.9961,146600.0
2011-06-28 13:20:00,83.95,84.08,83.87,84.02,83000.0,59.0102,59.1016,58.954,59.0594,83000.0
2011-06-28 13:30:00,84.03,84.03,83.73,83.85,103600.0,59.0664,59.0664,58.8556,58.9399,103600.0
2011-06-28 13:40:00,83.83,84.0,83.74,83.98,140700.0,58.9258,59.0453,58.8626,59.0313,140700.0
2011-06-28 13:50:00,83.98,84.0,83.89,83.98,208100.0,59.0313,59.0453,58.968,59.0313,208100.0
2011-06-28 14:00:00,83.97,84.2,83.91,84.12,224200.0,59.0243,59.1859,58.9821,59.1297,224200.0
2011-06-28 14:10:00,84.12,84.25,84.09,84.18,154300.0,59.1297,59.2211,59.1086,59.1719,154300.0
2011-06-28 14:20:00,84.18,84.33,84.12,84.33,228400.0,59.1719,59.2773,59.1297,59.2773,228400.0
2011-06-28 14:30:00,84.33,84.6,84.29,84.55,263800.0,59.2773,59.4671,59.2492,59.432,263800.0
2011-06-28 14:40:00,84.55,84.56,84.39,84.53,271900.0,59.432,59.439,59.3195,59.4179,271900.0
2011-06-28 14:50:00,84.53,84.61,84.48,84.54,325800.0,59.4179,59.4741,59.3827,59.4249,325800.0
2011-06-28 15:00:00,84.54,84.58,84.4,84.51,218900.0,59.4249,59.453,59.3265,59.4038,218900.0
2011-06-28 15:10:00,84.52,84.52,84.25,84.27,288600.0,59.4109,59.4109,59.2211,59.2351,288600.0
2011-06-28 15:20:00,84.27,84.35,84.2,84.28,287900.0,59.2351,59.2914,59.1859,59.2422,287900.0
2011-06-28 15:30:00,84.29,84.4,84.19,84.27,392800.0,59.2492,59.3265,59.1789,59.2351,392800.0
2011-06-28 15:40:00,84.27,84.5,84.24,84.42,531500.0,59.2351,59.3968,59.214,59.3406,531500.0
2011-06-28 15:50:00,84.39,84.46,84.32,84.36,939600.0,59.3195,59.3687,59.2703,59.2984,939600.0
2011-06-29 09:30:00,84.82,85.0,84.38,84.74,344000.0,59.6217,59.7483,59.3125,59.5655,344000.0
2011-06-29 09:40:00,84.73,84.9,84.62,84.71,341400.0,59.5585,59.678,59.4812,59.5444,341400.0
2011-06-29 09:50:00,84.71,84.88,84.38,84.59,223600.0,59.5444,59.6639,59.3125,59.4601,223600.0
2011-06-29 10:00:00,84.59,84.76,84.0,84.2,269000.0,59.4601,59.5796,59.0453,59.1859,269000.0
2011-06-29 10:10:00,84.18,84.79,84.08,84.72,195200.0,59.1719,59.6007,59.1016,59.5514,195200.0
2011-06-29 10:20:00,84.69,84.99,84.66,84.96,222200.0,59.5304,59.7412,59.5093,59.7201,222200.0
2011-06-29 10:30:00,85.0,85.68,84.85,85.68,565900.0,59.7483,60.2263,59.6428,60.2263,565900.0
2011-06-29 10:40:00,85.68,86.09,85.68,85.93,515800.0,60.2263,60.5144,60.2263,60.402,515800.0
2011-06-29 10:50:00,85.93,86.13,85.74,86.02,499900.0,60.402,60.5426,60.2684,60.4652,499900.0
2011-06-29 11:00:00,86.02,86.07,85.93,86.0,356900.0,60.4652,60.5004,60.402,60.4512,356900.0
2011-06-29 11:10:00,86.01,86.18,85.86,86.12,278100.0,60.4582,60.5777,60.3528,60.5355,278100.0
2011-06-29 11:20:00,86.12,86.4,86.11,86.28,294900.0,60.5355,60.7324,60.5285,60.648,294900.0
2011-06-29 11:30:00,86.3,86.38,86.05,86.11,268000.0,60.6621,60.7183,60.4863,60.5285,268000.0
2011-06-29 11:40:00,86.1,86.22,85.97,86.05,196800.0,60.5215,60.6058,60.4301,60.4863,196800.0
2011-06-29 11:50:00,86.04,86.17,85.97,86.07,95700.0,60.4793,60.5707,60.4301,60.5004,95700.0
2011-06-29 12:00:00,86.06,86.26,85.97,86.14,146400.0,60.4934,60.6339,60.4301,60.5496,146400.0
2011-06-29 12:10:00,86.14,86.24,85.99,86.21,94400.0,60.5496,60.6199,60.4442,60.5988,94400.0
2011-06-29 12:20:00,86.19,86.19,86.0,86.04,88700.0,60.5847,60.5847,60.4512,60.4793,88700.0
2011-06-29 12:30:00,86.05,86.12,85.98,85.98,91200.0,60.4863,60.5355,60.4371,60.4371,91200.0
2011-06-29 12:40:00,85.98,86.03,85.85,86.01,168300.0,60.4371,60.4723,60.3457,60.4582,168300.0
2011-06-29 12:50:00,86.02,86.14,85.93,85.93,116700.0,60.4652,60.5496,60.402,60.402,116700.0
2011-06-29 13:00:00,85.94,85.99,85.82,85.87,179900.0,60.409,60.4442,60.3247,60.3598,179900.0
2011-06-29 13:10:00,85.87,86.16,85.85,86.06,187100.0,60.3598,60.5637,60.3457,60.4934,187100.0
2011-06-29 13:20:00,86.05,86.08,85.99,86.08,108300.0,60.4863,60.5074,60.4442,60.5074,108300.0
2011-06-29 13:30:00,86.08,86.2,86.02,86.05,101500.0,60.5074,60.5918,60.4652,60.4863,101500.0
2011-06-29 13:40:00,86.05,86.11,85.97,86.0,98500.0,60.4863,60.5285,60.4301,60.4512,98500.0
2011-06-29 13:50:00,86.0,86.03,85.76,85.8,111100.0,60.4512,60.4723,60.2825,60.3106,111100.0
2011-06-29 14:00:00,85.81,85.84,85.35,85.36,162000.0,60.3176,60.3387,59.9943,60.0013,162000.0
2011-06-29 14:10:00,85.37,85.5,85.3,85.46,170700.0,60.0083,60.0997,59.9591,60.0716,170700.0
2011-06-29 14:20:00,85.47,85.47,85.09,85.24,180100.0,60.0786,60.0786,59.8115,59.917,180100.0
2011-06-29 14:30:00,85.24,85.31,85.0,85.03,131300.0,59.917,59.9662,59.7483,59.7694,131300.0
2011-06-29 14:40:00,85.01,85.11,84.91,85.04,184400.0,59.7553,59.8256,59.685,59.7764,184400.0
2011-06-29 14:50:00,85.03,85.29,85.01,85.26,149500.0,59.7694,59.9521,59.7553,59.931,149500.0
2011-06-29 15:00:00,85.26,85.31,85.06,85.14,169200.0,59.931,59.9662,59.7904,59.8467,169200.0
2011-06-29 15:10:00,85.14,85.23,85.06,85.14,220100.0,59.8467,59.9099,59.7904,59.8467,220100.0
2011-06-29 15:20:00,85.13,85.25,84.94,85.1,214800.0,59.8396,59.924,59.7061,59.8186,214800.0
2011-06-29 15:30:00,85.11,85.24,85.0,85.19,267500.0,59.8256,59.917,59.7483,59.8818,267500.0
2011-06-29 15:40:00,85.19,85.33,85.07,85.26,355300.0,59.8818,59.9802,59.7975,59.931,355300.0
2011-06-29 15:50:00,85.26,85.52,85.16,85.22,559900.0,59.931,60.1138,59.8607,59.9029,559900.0
2011-06-30 09:30:00,85.5,86.37,85.5,85.88,331900.0,60.0997,60.7113,60.0997,60.3668,331900.0
2011-06-30 09:40:00,85.85,86.54,85.72,86.13,372300.0,60.3457,60.8308,60.2544,60.5426,372300.0
2011-06-30 09:50:00,86.15,86.46,86.14,86.28,239600.0,60.5566,60.7745,60.5496,60.648,239600.0
2011-06-30 10:00:00,86.29,86.5,86.23,86.26,215700.0,60.655,60.8026,60.6129,60.6339,215700.0
2011-06-30 10:10:00,86.27,86.34,86.07,86.09,119800.0,60.641,60.6902,60.5004,60.5144,119800.0
2011-06-30 10:20:00,86.11,86.41,86.1,86.34,193800.0,60.5285,60.7394,60.5215,60.6902,193800.0
2011-06-30 10:30:00,86.33,86.38,86.13,86.19,238500.0,60.6831,60.7183,60.5426,60.5847,238500.0
2011-06-30 10:40:00,86.18,86.27,85.89,86.1,224300.0,60.5777,60.641,60.3739,60.5215,224300.0
2011-06-30 10:50:00,86.1,86.34,86.02,86.09,188100.0,60.5215,60.6902,60.4652,60.5144,188100.0
2011-06-30 11:00:00,86.09,86.6,86.09,86.53,231700.0,60.5144,60.8729,60.5144,60.8237,231700.0
2011-06-30 11:10:00,86.53,86.67,86.41,86.56,148100.0,60.8237,60.9221,60.7394,60.8448,148100.0
2011-06-30 11:20:00,86.57,86.67,86.43,86.47,146800.0,60.8519,60.9221,60.7534,60.7816,146800.0
2011-06-30 11:30:00,86.47,86.49,86.29,86.32,177200.0,60.7816,60.7956,60.655,60.6761,177200.0
2011-06-30 11:40:00,86.32,86.46,86.26,86.43,264200.0,60.6761,60.7745,60.6339,60.7534,264200.0
2011-06-30 11:50:00,86.43,86.75,86.39,86.72,255000.0,60.7534,60.9784,60.7253,60.9573,255000.0
2011-06-30 12:00:00,86.72,86.79,86.47,86.59,177600.0,60.9573,61.0065,60.7816,60.8659,177600.0
2011-06-30 12:10:00,86.6,86.62,86.44,86.45,105500.0,60.8729,60.887,60.7605,60.7675,105500.0
2011-06-30 12:20:00,86.45,86.57,86.39,86.5,89600.0,60.7675,60.8519,60.7253,60.8026,89600.0
2011-06-30 12:30:00,86.49,86.5,86.2,86.26,190200.0,60.7956,60.8026,60.5918,60.6339,190200.0
2011-06-30 12:40:00,86.26,86.37,86.06,86.09,216800.0,60.6339,60.7113,60.4934,60.5144,216800.0
2011-06-30 12:50:00,86.09,86.12,85.79,85.86,242300.0,60.5144,60.5355,60.3036,60.3528,242300.0
2011-06-30 13:00:00,85.86,85.95,85.77,85.83,96800.0,60.3528,60.416,60.2895,60.3317,96800.0
2011-06-30 13:10:00,85.83,85.89,85.67,85.85,102000.0,60.3317,60.3739,60.2192,60.3457,102000.0
2011-06-30 13:20:00,85.84,85.91,85.65,85.82,77900.0,60.3387,60.3879,60.2052,60.3247,77900.0
2011-06-30 13:30:00,85.81,85.84,85.5,85.69,166200.0,60.3176,60.3387,60.0997,60.2333,166200.0
2011-06-30 13:40:00,85.68,85.81,85.6,85.71,117600.0,60.2263,60.3176,60.17,60.2473,117600.0
2011-06-30 13:50:00,85.72,85.9,85.68,85.83,91900.0,60.2544,60.3809,60.2263,60.3317,91900.0
2011-06-30 14:00:00,85.84,85.88,85.75,85.78,102800.0,60.3387,60.3668,60.2755,60.2965,102800.0
2011-06-30 14:10:00,85.79,85.87,85.74,85.79,127100.0,60.3036,60.3598,60.2684,60.3036,127100.0
2011-06-30 14:20:00,85.81,86.07,85.77,85.91,139400.0,60.3176,60.5004,60.2895,60.3879,139400.0
2011-06-30 14:30:00,85.91,86.23,85.89,86.13,99700.0,60.3879,60.6129,60.3739,60.5426,99700.0
2011-06-30 14:40:00,86.14,86.26,86.04,86.04,99200.0,60.5496,60.6339,60.4793,60.4793,99200.0
2011-06-30 14:50:00,86.04,86.28,86.04,86.11,148400.0,60.4793,60.648,60.4793,60.5285,148400.0
2011-06-30 15:00:00,86.11,86.15,85.99,86.11,91700.0,60.5285,60.5566,60.4442,60.5285,91700.0
2011-06-30 15:10:00,86.1,86.16,85.94,86.16,113100.0,60.5215,60.5637,60.409,60.5637,113100.0
2011-06-30 15:20:00,86.15,86.22,86.06,86.17,170300.0,60.5566,60.6058,60.4934,60.5707,170300.0
2011-06-30 15:30:00,86.17,86.36,86.14,86.33,221600.0,60.5707,60.7042,60.5496,60.6831,221600.0
2011-06-30 15:40:00,86.32,86.5,86.3,86.47,360900.0,60.6761,60.8026,60.6621,60.7816,360900.0
2011-06-30 15:50:00,86.49,86.49,86.26,86.36,712400.0,60.7956,60.7956,60.6339,60.7042,712400.0
2011-07-01 09:30:00,85.89,86.05,85.25,85.45,296100.0,60.3739,60.4863,59.924,60.0646,296100.0
2011-07-01 09:40:00,85.45,85.86,85.36,85.72,269000.0,60.0646,60.3528,60.0013,60.2544,269000.0
2011-07-01 09:50:00,85.68,85.88,85.62,85.86,245900.0,60.2263,60.3668,60.1841,60.3528,245900.0
2011-07-01 10:00:00,85.87,86.77,85.84,86.66,507600.0,60.3598,60.9924,60.3387,60.9151,507600.0
2011-07-01 10:10:00,86.63,86.96,86.63,86.8,367800.0,60.894,61.126,60.894,61.0135,367800.0
2011-07-01 10:20:00,86.79,87.08,86.75,87.0,347200.0,61.0065,61.2103,60.9784,61.1541,347200.0
2011-07-01 10:30:00,87.01,87.16,86.98,87.13,214800.0,61.1611,61.2666,61.14,61.2455,214800.0
2011-07-01 10:40:00,87.13,87.17,86.63,86.77,207400.0,61.2455,61.2736,60.894,60.9924,207400.0
2011-07-01 10:50:00,86.76,86.91,86.72,86.83,289000.0,60.9854,61.0908,60.9573,61.0346,289000.0
2011-07-01 11:00:00,86.84,87.01,86.74,86.86,136300.0,61.0416,61.1611,60.9713,61.0557,136300.0
2011-07-01 11:10:00,86.87,86.96,86.82,86.9,123500.0,61.0627,61.126,61.0276,61.0838,123500.0
2011-07-01 11:20:00,86.89,87.05,86.85,86.88,109200.0,61.0768,61.1893,61.0487,61.0698,109200.0
2011-07-01 11:30:00,86.9,87.07,86.86,86.89,169200.0,61.0838,61.2033,61.0557,61.0768,169200.0
2011-07-01 11:40:00,86.88,86.98,86.8,86.83,169000.0,61.0698,61.14,61.0135,61.0346,169000.0
2011-07-01 11:50:00,86.82,86.94,86.77,86.86,116900.0,61.0276,61.1119,60.9924,61.0557,116900.0
2011-07-01 12:00:00,86.87,86.92,86.75,86.83,81100.0,61.0627,61.0979,60.9784,61.0346,81100.0
2011-07-01 12:10:00,86.83,86.97,86.83,86.87,69900.0,61.0346,61.133,61.0346,61.0627,69900.0
2011-07-01 12:20:00,86.87,87.0,86.82,86.91,117700.0,61.0627,61.1541,61.0276,61.0908,117700.0
2011-07-01 12:30:00,86.93,86.93,86.82,86.89,58600.0,61.1049,61.1049,61.0276,61.0768,58600.0
2011-07-01 12:40:00,86.86,86.91,86.82,86.85,36900.0,61.0557,61.0908,61.0276,61.0487,36900.0
2011-07-01 12:50:00,86.86,86.94,86.83,86.94,53900.0,61.0557,61.1119,61.0346,61.1119,53900.0
2011-07-01 13:00:00,86.93,87.11,86.87,87.08,99000.0,61.1049,61.2314,61.0627,61.2103,99000.0
2011-07-01 13:10:00,87.09,87.1,86.91,86.92,50000.0,61.2174,61.2244,61.0908,61.0979,50000.0
2011-07-01 13:20:00,86.92,87.05,86.86,87.04,64200.0,61.0979,61.1893,61.0557,61.1822,64200.0
2011-07-01 13:30:00,87.05,87.13,86.9,87.11,110600.0,61.1893,61.2455,61.0838,61.2314,110600.0
2011-07-01 13:40:00,87.12,87.12,86.96,87.0,100800.0,61.2385,61.2385,61.126,61.1541,100800.0
2011-07-01 13:50:00,87.0,87.28,86.99,87.27,273300.0,61.1541,61.3509,61.1471,61.3439,273300.0
2011-07-01 14:00:00,87.29,87.32,87.14,87.18,106700.0,61.358,61.379,61.2525,61.2806,106700.0
2011-07-01 14:10:00,87.19,87.3,87.18,87.27,55900.0,61.2877,61.365,61.2806,61.3439,55900.0
2011-07-01 14:20:00,87.26,87.42,87.22,87.39,94000.0,61.3369,61.4493,61.3087,61.4282,94000.0
2011-07-01 14:30:00,87.39,87.58,87.39,87.55,180700.0,61.4282,61.5618,61.4282,61.5407,180700.0
2011-07-01 14:40:00,87.55,87.66,87.5,87.6,119700.0,61.5407,61.618,61.5056,61.5759,119700.0
2011-07-01 14:50:00,87.6,87.63,87.49,87.55,153100.0,61.5759,61.5969,61.4985,61.5407,153100.0
2011-07-01 15:00:00,87.55,87.62,87.45,87.45,84900.0,61.5407,61.5899,61.4704,61.4704,84900.0
2011-07-01 15:10:00,87.45,87.62,87.35,87.4,191700.0,61.4704,61.5899,61.4001,61.4353,191700.0
2011-07-01 15:20:00,87.4,87.52,87.3,87.44,159200.0,61.4353,61.5196,61.365,61.4634,159200.0
2011-07-01 15:30:00,87.44,87.61,87.33,87.6,221300.0,61.4634,61.5829,61.3861,61.5759,221300.0
2011-07-01 15:40:00,87.6,87.74,87.59,87.6,262300.0,61.5759,61.6743,61.5688,61.5759,262300.0
2011-07-01 15:50:00,87.61,87.69,87.49,87.56,389500.0,61.5829,61.6391,61.4985,61.5477,389500.0
2011-07-05 09:30:00,87.37,87.87,87.15,87.86,332700.0,61.4142,61.7656,61.2595,61.7586,332700.0
2011-07-05 09:40:00,87.86,88.6,87.75,88.24,380300.0,61.7586,62.2788,61.6813,62.0257,380300.0
2011-07-05 09:50:00,88.27,88.32,87.99,88.05,249800.0,62.0468,62.082,61.85,61.8922,249800.0
2011-07-05 10:00:00,88.06,88.47,87.94,88.38,246000.0,61.8992,62.1874,61.8149,62.1241,246000.0
2011-07-05 10:10:00,88.38,88.42,87.93,87.94,223200.0,62.1241,62.1523,61.8078,61.8149,223200.0
2011-07-05 10:20:00,87.95,88.11,87.8,88.08,156800.0,61.8219,61.9343,61.7164,61.9133,156800.0
2011-07-05 10:30:00,88.09,88.14,87.98,88.05,184500.0,61.9203,61.9554,61.843,61.8922,184500.0
2011-07-05 10:40:00,88.08,88.09,87.89,87.95,236100.0,61.9133,61.9203,61.7797,61.8219,236100.0
2011-07-05 10:50:00,87.91,88.02,87.86,88.0,120600.0,61.7938,61.8711,61.7586,61.857,120600.0
2011-07-05 11:00:00,87.99,88.16,87.95,88.14,155500.0,61.85,61.9695,61.8219,61.9554,155500.0
2011-07-05 11:10:00,88.11,88.13,87.92,87.98,197300.0,61.9343,61.9484,61.8008,61.843,197300.0
2011-07-05 11:20:00,87.98,88.0,87.8,87.99,97300.0,61.843,61.857,61.7164,61.85,97300.0
2011-07-05 11:30:00,87.98,88.15,87.91,88.0,118900.0,61.843,61.9625,61.7938,61.857,118900.0
2011-07-05 11:40:00,87.99,88.14,87.85,88.11,59300.0,61.85,61.9554,61.7516,61.9343,59300.0
2011-07-05 11:50:00,88.12,88.32,88.08,88.31,68200.0,61.9414,62.082,61.9133,62.0749,68200.0
2011-07-05 12:00:00,88.31,88.47,88.25,88.41,93100.0,62.0749,62.1874,62.0328,62.1452,93100.0
2011-07-05 12:10:00,88.41,88.49,88.21,88.23,65900.0,62.1452,62.2015,62.0046,62.0187,65900.0
2011-07-05 12:20:00,88.22,88.3,88.13,88.29,52700.0,62.0117,62.0679,61.9484,62.0609,52700.0
2011-07-05 12:30:00,88.29,88.35,88.26,88.3,62600.0,62.0609,62.103,62.0398,62.0679,62600.0
2011-07-05 12:40:00,88.31,88.43,88.18,88.23,63800.0,62.0749,62.1593,61.9836,62.0187,63800.0
2011-07-05 12:50:00,88.24,88.45,88.24,88.45,47200.0,62.0257,62.1733,62.0257,62.1733,47200.0
2011-07-05 13:00:00,88.46,88.7,88.39,88.55,110200.0,62.1804,62.3491,62.1312,62.2436,110200.0
2011-07-05 13:10:00,88.55,88.68,88.48,88.67,54100.0,62.2436,62.335,62.1944,62.328,54100.0
2011-07-05 13:20:00,88.67,88.73,88.55,88.58,89100.0,62.328,62.3702,62.2436,62.2647,89100.0
2011-07-05 13:30:00,88.58,88.65,88.53,88.58,37900.0,62.2647,62.3139,62.2296,62.2647,37900.0
2011-07-05 13:40:00,88.59,88.72,88.54,88.63,49600.0,62.2718,62.3631,62.2366,62.2999,49600.0
2011-07-05 13:50:00,88.65,88.65,88.53,88.56,49800.0,62.3139,62.3139,62.2296,62.2507,49800.0
2011-07-05 14:00:00,88.57,88.57,88.14,88.33,230400.0,62.2577,62.2577,61.9554,62.089,230400.0
2011-07-05 14:10:00,88.35,88.41,88.13,88.18,137200.0,62.103,62.1452,61.9484,61.9836,137200.0
2011-07-05 14:20:00,88.19,88.21,88.0,88.14,126100.0,61.9906,62.0046,61.857,61.9554,126100.0
2011-07-05 14:30:00,88.12,88.39,88.07,88.39,112500.0,61.9414,62.1312,61.9062,62.1312,112500.0
2011-07-05 14:40:00,88.39,88.43,88.25,88.29,76700.0,62.1312,62.1593,62.0328,62.0609,76700.0
2011-07-05 14:50:00,88.3,88.41,88.2,88.4,69600.0,62.0679,62.1452,61.9976,62.1382,69600.0
2011-07-05 15:00:00,88.39,88.51,88.24,88.49,120100.0,62.1312,62.2155,62.0257,62.2015,120100.0
2011-07-05 15:10:00,88.49,88.49,88.3,88.35,152400.0,62.2015,62.2015,62.0679,62.103,152400.0
2011-07-05 15:20:00,88.35,88.67,88.32,88.61,157100.0,62.103,62.328,62.082,62.2858,157100.0
2011-07-05 15:30:00,88.61,88.7,88.34,88.39,145200.0,62.2858,62.3491,62.096,62.1312,145200.0
2011-07-05 15:40:00,88.39,88.44,88.22,88.26,203700.0,62.1312,62.1663,62.0117,62.0398,203700.0
2011-07-05 15:50:00,88.26,88.36,88.19,88.34,414500.0,62.0398,62.1101,61.9906,62.096,414500.0
2011-07-06 09:30:00,88.5,88.56,87.85,88.14,390300.0,62.2085,62.2507,61.7516,61.9554,390300.0
2011-07-06 09:40:00,88.14,88.42,88.03,88.38,232800.0,61.9554,62.1523,61.8781,62.1241,232800.0
2011-07-06 09:50:00,88.38,88.6,88.29,88.55,157500.0,62.1241,62.2788,62.0609,62.2436,157500.0
2011-07-06 10:00:00,88.54,88.71,88.0,88.25,307900.0,62.2366,62.3561,61.857,62.0328,307900.0
2011-07-06 10:10:00,88.25,88.35,87.97,88.07,191700.0,62.0328,62.103,61.8359,61.9062,191700.0
2011-07-06 10:20:00,88.07,88.51,88.05,88.49,164400.0,61.9062,62.2155,61.8922,62.2015,164400.0
2011-07-06 10:30:00,88.51,88.95,88.47,88.84,226800.0,62.2155,62.5248,62.1874,62.4475,226800.0
2011-07-06 10:40:00,88.83,88.9,88.58,88.75,166500.0,62.4405,62.4897,62.2647,62.3842,166500.0
2011-07-06 10:50:00,88.77,88.95,88.69,88.85,135100.0,62.3983,62.5248,62.342,62.4545,135100.0
2011-07-06 11:00:00,88.84,88.98,88.59,88.62,148800.0,62.4475,62.5459,62.2718,62.2928,148800.0
2011-07-06 11:10:00,88.62,88.75,88.56,88.65,193400.0,62.2928,62.3842,62.2507,62.3139,193400.0
2011-07-06 11:20:00,88.65,88.9,88.61,88.9,130200.0,62.3139,62.4897,62.2858,62.4897,130200.0
2011-07-06 11:30:00,88.88,88.98,88.71,88.91,119500.0,62.4756,62.5459,62.3561,62.4967,119500.0
2011-07-06 11:40:00,88.88,89.1,88.88,89.03,215300.0,62.4756,62.6302,62.4756,62.581,215300.0
2011-07-06 11:50:00,89.03,89.13,88.98,89.1,136900.0,62.581,62.6513,62.5459,62.6302,136900.0
2011-07-06 12:00:00,89.09,89.24,89.06,89.12,128600.0,62.6232,62.7286,62.6021,62.6443,128600.0
2011-07-06 12:10:00,89.12,89.24,89.09,89.24,117800.0,62.6443,62.7286,62.6232,62.7286,117800.0
2011-07-06 12:20:00,89.23,89.27,89.07,89.16,82900.0,62.7216,62.7497,62.6092,62.6724,82900.0
2011-07-06 12:30:00,89.17,89.19,88.93,89.16,88700.0,62.6794,62.6935,62.5107,62.6724,88700.0
2011-07-06 12:40:00,89.15,89.16,88.96,89.04,88900.0,62.6654,62.6724,62.5318,62.5881,88900.0
2011-07-06 12:50:00,89.04,89.2,88.98,89.16,76700.0,62.5881,62.7005,62.5459,62.6724,76700.0
2011-07-06 13:00:00,89.16,89.17,89.01,89.06,141300.0,62.6724,62.6794,62.567,62.6021,141300.0
2011-07-06 13:10:00,89.05,89.07,88.81,88.93,58300.0,62.5951,62.6092,62.4264,62.5107,58300.0
2011-07-06 13:20:00,88.94,88.98,88.8,88.91,61900.0,62.5178,62.5459,62.4194,62.4967,61900.0
2011-07-06 13:30:00,88.9,89.01,88.82,89.01,51200.0,62.4897,62.567,62.4334,62.567,51200.0
2011-07-06 13:40:00,89.0,89.04,88.92,88.98,55600.0,62.5599,62.5881,62.5037,62.5459,55600.0
2011-07-06 13:50:00,88.98,89.18,88.95,89.12,66600.0,62.5459,62.6865,62.5248,62.6443,66600.0
2011-07-06 14:00:00,89.12,89.22,88.96,88.99,97300.0,62.6443,62.7146,62.5318,62.5529,97300.0
2011-07-06 14:10:00,88.99,89.08,88.9,89.01,104500.0,62.5529,62.6162,62.4897,62.567,104500.0
2011-07-06 14:20:00,89.01,89.07,88.91,88.93,174400.0,62.567,62.6092,62.4967,62.5107,174400.0
2011-07-06 14:30:00,88.92,88.92,88.75,88.83,138900.0,62.5037,62.5037,62.3842,62.4405,138900.0
2011-07-06 14:40:00,88.83,89.01,88.8,88.8,113000.0,62.4405,62.567,62.4194,62.4194,113000.0
2011-07-06 14:50:00,88.79,88.87,88.65,88.67,254600.0,62.4123,62.4686,62.3139,62.328,254600.0
2011-07-06 15:00:00,88.65,88.88,88.65,88.81,193000.0,62.3139,62.4756,62.3139,62.4264,193000.0
2011-07-06 15:10:00,88.82,88.83,88.66,88.75,212700.0,62.4334,62.4405,62.321,62.3842,212700.0
2011-07-06 15:20:00,88.76,88.89,88.7,88.85,116400.0,62.3912,62.4826,62.3491,62.4545,116400.0
2011-07-06 15:30:00,88.84,88.88,88.7,88.81,184100.0,62.4475,62.4756,62.3491,62.4264,184100.0
2011-07-06 15:40:00,88.81,88.99,88.75,88.92,421500.0,62.4264,62.5529,62.3842,62.5037,421500.0
2011-07-06 15:50:00,88.92,89.15,88.92,89.14,555400.0,62.5037,62.6654,62.5037,62.6584,555400.0
2011-07-07 09:30:00,90.09,90.25,89.7,89.76,465800.0,63.3261,63.4386,63.052,63.0942,465800.0
2011-07-07 09:40:00,89.77,90.01,89.59,89.64,287200.0,63.1012,63.2699,62.9747,63.0098,287200.0
2011-07-07 09:50:00,89.65,90.09,89.61,89.61,323600.0,63.0168,63.3261,62.9887,62.9887,323600.0
2011-07-07 10:00:00,89.61,89.67,89.3,89.38,263100.0,62.9887,63.0309,62.7708,62.8271,263100.0
2011-07-07 10:10:00,89.4,89.78,89.38,89.77,201200.0,62.8411,63.1082,62.8271,63.1012,201200.0
2011-07-07 10:20:00,89.78,90.05,89.74,89.99,229800.0,63.1082,63.298,63.0801,63.2558,229800.0
2011-07-07 10:30:00,89.98,90.05,89.58,90.01,247900.0,63.2488,63.298,62.9676,63.2699,247900.0
2011-07-07 10:40:00,90.01,90.43,89.92,90.13,305100.0,63.2699,63.5651,63.2066,63.3542,305100.0
2011-07-07 10:50:00,90.15,90.49,90.09,90.45,202000.0,63.3683,63.6073,63.3261,63.5792,202000.0
2011-07-07 11:00:00,90.44,90.45,90.0,90.04,363100.0,63.5722,63.5792,63.2629,63.291,363100.0
2011-07-07 11:10:00,90.05,90.08,89.69,89.92,287300.0,63.298,63.3191,63.045,63.2066,287300.0
2011-07-07 11:20:00,89.91,90.01,89.77,89.88,151400.0,63.1996,63.2699,63.1012,63.1785,151400.0
2011-07-07 11:30:00,89.89,89.98,89.62,89.65,385200.0,63.1855,63.2488,62.9958,63.0168,385200.0
2011-07-07 11:40:00,89.65,89.81,89.55,89.7,180400.0,63.0168,63.1293,62.9466,63.052,180400.0
2011-07-07 11:50:00,89.7,89.76,89.55,89.58,70400.0,63.052,63.0942,62.9466,62.9676,70400.0
2011-07-07 12:00:00,89.59,89.76,89.51,89.67,224700.0,62.9747,63.0942,62.9184,63.0309,224700.0
2011-07-07 12:10:00,89.67,89.95,89.67,89.9,150000.0,63.0309,63.2277,63.0309,63.1926,150000.0
2011-07-07 12:20:00,89.91,90.03,89.86,89.87,245300.0,63.1996,63.284,63.1645,63.1715,245300.0
2011-07-07 12:30:00,89.87,89.95,89.66,89.9,160000.0,63.1715,63.2277,63.0239,63.1926,160000.0
2011-07-07 12:40:00,89.9,90.15,89.89,90.09,92400.0,63.1926,63.3683,63.1855,63.3261,92400.0
2011-07-07 12:50:00,90.09,90.16,90.03,90.15,94200.0,63.3261,63.3753,63.284,63.3683,94200.0
2011-07-07 13:00:00,90.15,90.43,90.06,90.4,141300.0,63.3683,63.5651,63.305,63.544,141300.0
2011-07-07 13:10:00,90.4,90.53,90.24,90.49,159300.0,63.544,63.6354,63.4316,63.6073,159300.0
2011-07-07 13:20:00,90.49,90.77,90.48,90.73,168800.0,63.6073,63.8041,63.6003,63.776,168800.0
2011-07-07 13:30:00,90.74,90.75,90.47,90.65,101900.0,63.783,63.7901,63.5932,63.7198,101900.0
2011-07-07 13:40:00,90.65,90.72,90.56,90.56,102100.0,63.7198,63.769,63.6565,63.6565,102100.0
2011-07-07 13:50:00,90.56,90.65,90.46,90.46,78100.0,63.6565,63.7198,63.5862,63.5862,78100.0
2011-07-07 14:00:00,90.47,90.52,90.41,90.47,75000.0,63.5932,63.6284,63.5511,63.5932,75000.0
2011-07-07 14:10:00,90.47,90.74,90.47,90.73,113900.0,63.5932,63.783,63.5932,63.776,113900.0
2011-07-07 14:20:00,90.74,90.79,90.65,90.76,122700.0,63.783,63.8182,63.7198,63.7971,122700.0
2011-07-07 14:30:00,90.75,90.78,90.63,90.66,78100.0,63.7901,63.8111,63.7057,63.7268,78100.0
2011-07-07 14:40:00,90.65,90.77,90.64,90.67,92900.0,63.7198,63.8041,63.7127,63.7338,92900.0
2011-07-07 14:50:00,90.66,90.75,90.61,90.69,66100.0,63.7268,63.7901,63.6917,63.7479,66100.0
2011-07-07 15:00:00,90.71,90.74,90.66,90.73,82400.0,63.7619,63.783,63.7268,63.776,82400.0
2011-07-07 15:10:00,90.73,90.89,90.69,90.86,172400.0,63.776,63.8885,63.7479,63.8674,172400.0
2011-07-07 15:20:00,90.86,90.89,90.6,90.6,137700.0,63.8674,63.8885,63.6846,63.6846,137700.0
2011-07-07 15:30:00,90.59,90.73,90.56,90.62,231500.0,63.6776,63.776,63.6565,63.6987,231500.0
2011-07-07 15:40:00,90.62,90.62,90.38,90.41,317300.0,63.6987,63.6987,63.53,63.5511,317300.0
2011-07-07 15:50:00,90.41,90.49,90.29,90.44,497000.0,63.5511,63.6073,63.4667,63.5722,497000.0
2011-07-08 09:30:00,88.38,89.58,88.22,89.43,369000.0,62.1241,62.9676,62.0117,62.8622,369000.0
2011-07-08 09:40:00,89.44,89.74,89.12,89.41,307800.0,62.8692,63.0801,62.6443,62.8481,307800.0
2011-07-08 09:50:00,89.43,89.89,89.3,89.3,214400.0,62.8622,63.1855,62.7708,62.7708,214400.0
2011-07-08 10:00:00,89.3,89.31,88.95,89.25,279300.0,62.7708,62.7779,62.5248,62.7357,279300.0
2011-07-08 10:10:00,89.24,89.26,88.64,88.85,353700.0,62.7286,62.7427,62.3069,62.4545,353700.0
2011-07-08 10:20:00,88.86,89.25,88.7,89.2,190300.0,62.4615,62.7357,62.3491,62.7005,190300.0
2011-07-08 10:30:00,89.2,89.46,89.0,89.43,195900.0,62.7005,62.8833,62.5599,62.8622,195900.0
2011-07-08 10:40:00,89.43,89.56,89.37,89.5,180600.0,62.8622,62.9536,62.82,62.9114,180600.0
2011-07-08 10:50:00,89.5,89.5,89.24,89.35,117000.0,62.9114,62.9114,62.7286,62.806,117000.0
2011-07-08 11:00:00,89.35,89.4,89.03,89.13,195400.0,62.806,62.8411,62.581,62.6513,195400.0
2011-07-08 11:10:00,89.13,89.26,88.85,89.26,186800.0,62.6513,62.7427,62.4545,62.7427,186800.0
2011-07-08 11:20:00,89.25,89.43,89.25,89.27,87100.0,62.7357,62.8622,62.7357,62.7497,87100.0
2011-07-08 11:30:00,89.29,89.51,89.08,89.51,168400.0,62.7638,62.9184,62.6162,62.9184,168400.0
2011-07-08 11:40:00,89.51,89.67,89.4,89.48,124100.0,62.9184,63.0309,62.8411,62.8974,124100.0
2011-07-08 11:50:00,89.5,89.6,89.4,89.51,113500.0,62.9114,62.9817,62.8411,62.9184,113500.0
2011-07-08 12:00:00,89.55,89.69,89.52,89.61,82700.0,62.9466,63.045,62.9255,62.9887,82700.0
2011-07-08 12:10:00,89.62,89.62,89.4,89.52,82600.0,62.9958,62.9958,62.8411,62.9255,82600.0
2011-07-08 12:20:00,89.51,89.55,89.32,89.39,82400.0,62.9184,62.9466,62.7849,62.8341,82400.0
2011-07-08 12:30:00,89.4,89.75,89.38,89.74,94500.0,62.8411,63.0871,62.8271,63.0801,94500.0
2011-07-08 12:40:00,89.73,89.76,89.57,89.69,80800.0,63.0731,63.0942,62.9606,63.045,80800.0
2011-07-08 12:50:00,89.69,89.82,89.69,89.79,72000.0,63.045,63.1363,63.045,63.1153,72000.0
2011-07-08 13:00:00,89.77,89.85,89.67,89.84,75900.0,63.1012,63.1574,63.0309,63.1504,75900.0
2011-07-08 13:10:00,89.85,89.94,89.73,89.9,139900.0,63.1574,63.2207,63.0731,63.1926,139900.0
2011-07-08 13:20:00,89.9,90.06,89.82,90.03,109500.0,63.1926,63.305,63.1363,63.284,109500.0
2011-07-08 13:30:00,90.04,90.29,90.03,90.08,119200.0,63.291,63.4667,63.284,63.3191,119200.0
2011-07-08 13:40:00,90.09,90.22,89.9,89.9,104500.0,63.3261,63.4175,63.1926,63.1926,104500.0
2011-07-08 13:50:00,89.9,89.98,89.82,89.84,61500.0,63.1926,63.2488,63.1363,63.1504,61500.0
2011-07-08 14:00:00,89.85,89.9,89.7,89.87,70200.0,63.1574,63.1926,63.052,63.1715,70200.0
2011-07-08 14:10:00,89.89,89.89,89.56,89.73,71400.0,63.1855,63.1855,62.9536,63.0731,71400.0
2011-07-08 14:20:00,89.73,89.73,89.57,89.73,58500.0,63.0731,63.0731,62.9606,63.0731,58500.0
2011-07-08 14:30:00,89.73,89.86,89.7,89.78,72800.0,63.0731,63.1645,63.052,63.1082,72800.0
2011-07-08 14:40:00,89.77,89.87,89.73,89.81,71900.0,63.1012,63.1715,63.0731,63.1293,71900.0
2011-07-08 14:50:00,89.8,89.94,89.79,89.94,57900.0,63.1223,63.2207,63.1153,63.2207,57900.0
2011-07-08 15:00:00,89.94,90.0,89.86,89.92,146900.0,63.2207,63.2629,63.1645,63.2066,146900.0
2011-07-08 15:10:00,89.92,89.95,89.73,89.74,140300.0,63.2066,63.2277,63.0731,63.0801,140300.0
2011-07-08 15:20:00,89.74,89.92,89.7,89.87,146700.0,63.0801,63.2066,63.052,63.1715,146700.0
2011-07-08 15:30:00,89.86,90.13,89.84,90.0,242800.0,63.1645,63.3542,63.1504,63.2629,242800.0
2011-07-08 15:40:00,90.01,90.09,89.94,90.02,231100.0,63.2699,63.3261,63.2207,63.2769,231100.0
2011-07-08 15:50:00,90.04,90.1,89.93,89.97,376000.0,63.291,63.3332,63.2137,63.2418,376000.0
2011-07-11 09:30:00,88.14,88.58,88.1,88.39,348900.0,61.9554,62.2647,61.9273,62.1312,348900.0
2011-07-11 09:40:00,88.38,88.4,88.05,88.29,275800.0,62.1241,62.1382,61.8922,62.0609,275800.0
2011-07-11 09:50:00,88.3,88.9,88.28,88.46,301900.0,62.0679,62.4897,62.0538,62.1804,301900.0
2011-07-11 10:00:00,88.46,88.53,88.17,88.21,260600.0,62.1804,62.2296,61.9765,62.0046,260600.0
2011-07-11 10:10:00,88.2,88.49,88.03,88.06,187200.0,61.9976,62.2015,61.8781,61.8992,187200.0
2011-07-11 10:20:00,88.08,88.2,87.91,87.98,189300.0,61.9133,61.9976,61.7938,61.843,189300.0
2011-07-11 10:30:00,87.98,88.0,87.79,87.88,214400.0,61.843,61.857,61.7094,61.7727,214400.0
2011-07-11 10:40:00,87.87,88.05,87.8,87.84,147300.0,61.7656,61.8922,61.7164,61.7446,147300.0
2011-07-11 10:50:00,87.84,87.87,87.49,87.52,180100.0,61.7446,61.7656,61.4985,61.5196,180100.0
2011-07-11 11:00:00,87.53,87.94,87.46,87.92,129100.0,61.5267,61.8149,61.4775,61.8008,129100.0
2011-07-11 11:10:00,87.91,88.08,87.88,88.03,95900.0,61.7938,61.9133,61.7727,61.8781,95900.0
2011-07-11 11:20:00,88.02,88.32,88.02,88.24,163100.0,61.8711,62.082,61.8711,62.0257,163100.0
2011-07-11 11:30:00,88.24,88.36,88.08,88.15,99900.0,62.0257,62.1101,61.9133,61.9625,99900.0
2011-07-11 11:40:00,88.15,88.17,87.98,88.13,103200.0,61.9625,61.9765,61.843,61.9484,103200.0
2011-07-11 11:50:00,88.14,88.2,88.0,88.01,79700.0,61.9554,61.9976,61.857,61.8641,79700.0
2011-07-11 12:00:00,88.02,88.16,87.94,88.15,68100.0,61.8711,61.9695,61.8149,61.9625,68100.0
2011-07-11 12:10:00,88.14,88.33,88.02,88.33,60600.0,61.9554,62.089,61.8711,62.089,60600.0
2011-07-11 12:20:00,88.33,88.43,88.29,88.37,53200.0,62.089,62.1593,62.0609,62.1171,53200.0
2011-07-11 12:30:00,88.36,88.37,88.04,88.14,79300.0,62.1101,62.1171,61.8851,61.9554,79300.0
2011-07-11 12:40:00,88.15,88.24,88.01,88.04,99200.0,61.9625,62.0257,61.8641,61.8851,99200.0
2011-07-11 12:50:00,88.04,88.2,88.04,88.2,46400.0,61.8851,61.9976,61.8851,61.9976,46400.0
2011-07-11 13:00:00,88.19,88.25,88.1,88.11,61900.0,61.9906,62.0328,61.9273,61.9343,61900.0
2011-07-11 13:10:00,88.11,88.11,87.84,87.85,86700.0,61.9343,61.9343,61.7446,61.7516,86700.0
2011-07-11 13:20:00,87.85,87.97,87.81,87.87,87300.0,61.7516,61.8359,61.7235,61.7656,87300.0
2011-07-11 13:30:00,87.87,88.08,87.87,88.07,90000.0,61.7656,61.9133,61.7656,61.9062,90000.0
2011-07-11 13:40:00,88.07,88.09,87.91,88.09,51400.0,61.9062,61.9203,61.7938,61.9203,51400.0
2011-07-11 13:50:00,88.1,88.2,87.96,88.19,75000.0,61.9273,61.9976,61.8289,61.9906,75000.0
2011-07-11 14:00:00,88.18,88.22,88.04,88.16,89700.0,61.9836,62.0117,61.8851,61.9695,89700.0
2011-07-11 14:10:00,88.14,88.23,87.97,87.97,86200.0,61.9554,62.0187,61.8359,61.8359,86200.0
2011-07-11 14:20:00,87.97,88.12,87.92,87.96,93900.0,61.8359,61.9414,61.8008,61.8289,93900.0
2011-07-11 14:30:00,87.96,88.12,87.76,88.1,89100.0,61.8289,61.9414,61.6883,61.9273,89100.0
2011-07-11 14:40:00,88.1,88.19,87.98,88.03,68700.0,61.9273,61.9906,61.843,61.8781,68700.0
2011-07-11 14:50:00,88.02,88.15,87.96,88.08,90500.0,61.8711,61.9625,61.8289,61.9133,90500.0
2011-07-11 15:00:00,88.08,88.17,87.91,87.92,163600.0,61.9133,61.9765,61.7938,61.8008,163600.0
2011-07-11 15:10:00,87.92,88.08,87.88,87.93,113600.0,61.8008,61.9133,61.7727,61.8078,113600.0
2011-07-11 15:20:00,87.93,88.09,87.78,88.03,199500.0,61.8078,61.9203,61.7024,61.8781,199500.0
2011-07-11 15:30:00,88.03,88.1,87.79,87.87,265600.0,61.8781,61.9273,61.7094,61.7656,265600.0
2011-07-11 15:40:00,87.86,88.08,87.75,87.84,291600.0,61.7586,61.9133,61.6813,61.7446,291600.0
2011-07-11 15:50:00,87.83,88.12,87.73,88.08,533400.0,61.7375,61.9414,61.6672,61.9133,533400.0
2011-07-12 09:30:00,87.39,87.82,87.2,87.29,433000.0,61.4282,61.7305,61.2947,61.358,433000.0
2011-07-12 09:40:00,87.3,87.6,87.12,87.49,465000.0,61.365,61.5759,61.2385,61.4985,465000.0
2011-07-12 09:50:00,87.48,87.78,87.36,87.77,350300.0,61.4915,61.7024,61.4072,61.6954,350300.0
2011-07-12 10:00:00,87.76,87.77,86.89,87.03,419100.0,61.6883,61.6954,61.0768,61.1752,419100.0
2011-07-12 10:10:00,87.05,87.45,87.02,87.35,283700.0,61.1893,61.4704,61.1682,61.4001,283700.0
2011-07-12 10:20:00,87.36,87.46,86.91,87.05,246300.0,61.4072,61.4775,61.0908,61.1893,246300.0
2011-07-12 10:30:00,87.05,87.47,86.93,87.28,221000.0,61.1893,61.4845,61.1049,61.3509,221000.0
2011-07-12 10:40:00,87.28,87.35,86.94,87.0,195900.0,61.3509,61.4001,61.1119,61.1541,195900.0
2011-07-12 10:50:00,86.98,87.03,86.75,86.87,244500.0,61.14,61.1752,60.9784,61.0627,244500.0
2011-07-12 11:00:00,86.88,87.1,86.82,86.91,160600.0,61.0698,61.2244,61.0276,61.0908,160600.0
2011-07-12 11:10:00,86.89,86.94,86.68,86.83,170500.0,61.0768,61.1119,60.9292,61.0346,170500.0
2011-07-12 11:20:00,86.83,87.33,86.82,87.21,226000.0,61.0346,61.3861,61.0276,61.3017,226000.0
2011-07-12 11:30:00,87.22,87.39,87.15,87.28,119800.0,61.3087,61.4282,61.2595,61.3509,119800.0
2011-07-12 11:40:00,87.3,87.66,87.29,87.51,122200.0,61.365,61.618,61.358,61.5126,122200.0
2011-07-12 11:50:00,87.53,87.6,87.39,87.47,102700.0,61.5267,61.5759,61.4282,61.4845,102700.0
2011-07-12 12:00:00,87.47,87.72,87.47,87.67,109400.0,61.4845,61.6602,61.4845,61.6251,109400.0
2011-07-12 12:10:00,87.66,87.66,87.42,87.51,67700.0,61.618,61.618,61.4493,61.5126,67700.0
2011-07-12 12:20:00,87.5,87.51,87.18,87.19,78900.0,61.5056,61.5126,61.2806,61.2877,78900.0
2011-07-12 12:30:00,87.19,87.3,87.1,87.1,133800.0,61.2877,61.365,61.2244,61.2244,133800.0
2011-07-12 12:40:00,87.1,87.12,86.95,86.96,197000.0,61.2244,61.2385,61.119,61.126,197000.0
2011-07-12 12:50:00,86.95,86.99,86.9,86.97,91700.0,61.119,61.1471,61.0838,61.133,91700.0
2011-07-12 13:00:00,86.97,87.24,86.91,87.15,126500.0,61.133,61.3228,61.0908,61.2595,126500.0
2011-07-12 13:10:00,87.14,87.26,86.92,87.09,100600.0,61.2525,61.3369,61.0979,61.2174,100600.0
2011-07-12 13:20:00,87.09,87.12,86.85,86.89,95200.0,61.2174,61.2385,61.0487,61.0768,95200.0
2011-07-12 13:30:00,86.9,87.03,86.86,87.02,95300.0,61.0838,61.1752,61.0557,61.1682,95300.0
2011-07-12 13:40:00,87.02,87.1,86.92,87.06,103700.0,61.1682,61.2244,61.0979,61.1963,103700.0
2011-07-12 13:50:00,87.07,87.07,86.96,87.01,108200.0,61.2033,61.2033,61.126,61.1611,108200.0
2011-07-12 14:00:00,87.02,87.45,86.96,87.4,168200.0,61.1682,61.4704,61.126,61.4353,168200.0
2011-07-12 14:10:00,87.4,87.96,87.39,87.91,345000.0,61.4353,61.8289,61.4282,61.7938,345000.0
2011-07-12 14:20:00,87.91,87.97,87.55,87.66,184700.0,61.7938,61.8359,61.5407,61.618,184700.0
2011-07-12 14:30:00,87.65,87.73,87.3,87.37,141800.0,61.611,61.6672,61.365,61.4142,141800.0
2011-07-12 14:40:00,87.37,87.48,87.23,87.43,137600.0,61.4142,61.4915,61.3158,61.4564,137600.0
2011-07-12 14:50:00,87.42,87.48,87.28,87.36,114300.0,61.4493,61.4915,61.3509,61.4072,114300.0
2011-07-12 15:00:00,87.37,87.47,87.24,87.28,134100.0,61.4142,61.4845,61.3228,61.3509,134100.0
2011-07-12 15:10:00,87.28,87.39,87.01,87.34,192800.0,61.3509,61.4282,61.1611,61.3931,192800.0
2011-07-12 15:20:00,87.35,87.38,87.12,87.2,366100.0,61.4001,61.4212,61.2385,61.2947,366100.0
2011-07-12 15:30:00,87.19,87.27,86.97,87.22,182200.0,61.2877,61.3439,61.133,61.3087,182200.0
2011-07-12 15:40:00,87.2,87.2,86.69,86.69,308600.0,61.2947,61.2947,60.9362,60.9362,308600.0
2011-07-12 15:50:00,86.7,86.89,86.69,86.79,514000.0,60.9432,61.0768,60.9362,61.0065,514000.0
2011-07-13 09:30:00,86.74,87.44,86.54,87.32,481700.0,60.9713,61.4634,60.8308,61.379,481700.0
2011-07-13 09:40:00,87.33,87.49,87.25,87.36,145500.0,61.3861,61.4985,61.3298,61.4072,145500.0
2011-07-13 09:50:00,87.36,87.38,87.03,87.14,195300.0,61.4072,61.4212,61.1752,61.2525,195300.0
2011-07-13 10:00:00,87.14,87.87,87.14,87.73,360200.0,61.2525,61.7656,61.2525,61.6672,360200.0
2011-07-13 10:10:00,87.75,88.07,87.67,87.9,196000.0,61.6813,61.9062,61.6251,61.7867,196000.0
2011-07-13 10:20:00,87.91,88.19,87.75,87.91,252500.0,61.7938,61.9906,61.6813,61.7938,252500.0
2011-07-13 10:30:00,87.91,88.39,87.91,88.36,328900.0,61.7938,62.1312,61.7938,62.1101,328900.0
2011-07-13 10:40:00,88.36,88.53,88.08,88.14,162400.0,62.1101,62.2296,61.9133,61.9554,162400.0
2011-07-13 10:50:00,88.17,88.34,88.09,88.32,96600.0,61.9765,62.096,61.9203,62.082,96600.0
2011-07-13 11:00:00,88.35,88.38,88.0,88.18,130400.0,62.103,62.1241,61.857,61.9836,130400.0
2011-07-13 11:10:00,88.18,88.38,88.15,88.36,102800.0,61.9836,62.1241,61.9625,62.1101,102800.0
2011-07-13 11:20:00,88.37,88.61,88.33,88.54,135500.0,62.1171,62.2858,62.089,62.2366,135500.0
2011-07-13 11:30:00,88.53,88.53,88.35,88.42,126700.0,62.2296,62.2296,62.103,62.1523,126700.0
2011-07-13 11:40:00,88.41,88.61,88.29,88.31,119800.0,62.1452,62.2858,62.0609,62.0749,119800.0
2011-07-13 11:50:00,88.31,88.61,88.29,88.54,76800.0,62.0749,62.2858,62.0609,62.2366,76800.0
2011-07-13 12:00:00,88.54,88.59,88.34,88.4,82700.0,62.2366,62.2718,62.096,62.1382,82700.0
2011-07-13 12:10:00,88.42,88.58,88.38,88.58,55900.0,62.1523,62.2647,62.1241,62.2647,55900.0
2011-07-13 12:20:00,88.58,88.65,88.48,88.56,66100.0,62.2647,62.3139,62.1944,62.2507,66100.0
2011-07-13 12:30:00,88.56,88.63,88.41,88.44,75800.0,62.2507,62.2999,62.1452,62.1663,75800.0
2011-07-13 12:40:00,88.44,88.5,88.22,88.47,131200.0,62.1663,62.2085,62.0117,62.1874,131200.0
2011-07-13 12:50:00,88.47,88.5,88.32,88.33,43900.0,62.1874,62.2085,62.082,62.089,43900.0
2011-07-13 13:00:00,88.32,88.33,88.09,88.21,113600.0,62.082,62.089,61.9203,62.0046,113600.0
2011-07-13 13:10:00,88.2,88.22,87.94,88.09,118700.0,61.9976,62.0117,61.8149,61.9203,118700.0
2011-07-13 13:20:00,88.09,88.09,87.93,88.03,63200.0,61.9203,61.9203,61.8078,61.8781,63200.0
2011-07-13 13:30:00,88.03,88.16,88.01,88.16,55600.0,61.8781,61.9695,61.8641,61.9695,55600.0
2011-07-13 13:40:00,88.16,88.17,87.97,87.97,65100.0,61.9695,61.9765,61.8359,61.8359,65100.0
2011-07-13 13:50:00,87.98,88.0,87.82,87.92,113000.0,61.843,61.857,61.7305,61.8008,113000.0
2011-07-13 14:00:00,87.93,88.12,87.86,88.08,109700.0,61.8078,61.9414,61.7586,61.9133,109700.0
2011-07-13 14:10:00,88.07,88.07,87.91,87.96,130400.0,61.9062,61.9062,61.7938,61.8289,130400.0
2011-07-13 14:20:00,87.98,87.98,87.69,87.86,105000.0,61.843,61.843,61.6391,61.7586,105000.0
2011-07-13 14:30:00,87.86,87.95,87.79,87.88,75500.0,61.7586,61.8219,61.7094,61.7727,75500.0
2011-07-13 14:40:00,87.88,87.98,87.71,87.96,129000.0,61.7727,61.843,61.6532,61.8289,129000.0
2011-07-13 14:50:00,87.97,88.11,87.92,88.01,168100.0,61.8359,61.9343,61.8008,61.8641,168100.0
2011-07-13 15:00:00,88.01,88.18,87.65,87.76,242000.0,61.8641,61.9836,61.611,61.6883,242000.0
2011-07-13 15:10:00,87.77,87.82,87.05,87.09,328600.0,61.6954,61.7305,61.1893,61.2174,328600.0
2011-07-13 15:20:00,87.11,87.17,86.95,87.06,346700.0,61.2314,61.2736,61.119,61.1963,346700.0
2011-07-13 15:30:00,87.07,87.07,86.8,86.81,296900.0,61.2033,61.2033,61.0135,61.0206,296900.0
2011-07-13 15:40:00,86.8,87.0,86.55,86.95,422900.0,61.0135,61.1541,60.8378,61.119,422900.0
2011-07-13 15:50:00,86.95,87.1,86.86,87.0,370400.0,61.119,61.2244,61.0557,61.1541,370400.0
2011-07-14 09:30:00,87.23,87.37,86.92,87.36,224000.0,61.3158,61.4142,61.0979,61.4072,224000.0
2011-07-14 09:40:00,87.36,87.54,87.31,87.51,161900.0,61.4072,61.5337,61.372,61.5126,161900.0
2011-07-14 09:50:00,87.48,87.58,87.36,87.53,155000.0,61.4915,61.5618,61.4072,61.5267,155000.0
2011-07-14 10:00:00,87.53,87.63,87.25,87.54,153700.0,61.5267,61.5969,61.3298,61.5337,153700.0
2011-07-14 10:10:00,87.54,87.6,87.25,87.48,122100.0,61.5337,61.5759,61.3298,61.4915,122100.0
2011-07-14 10:20:00,87.47,87.6,87.39,87.54,75600.0,61.4845,61.5759,61.4282,61.5337,75600.0
2011-07-14 10:30:00,87.53,87.53,86.65,86.79,310800.0,61.5267,61.5267,60.9081,61.0065,310800.0
2011-07-14 10:40:00,86.81,86.92,86.61,86.64,243400.0,61.0206,61.0979,60.88,60.9011,243400.0
2011-07-14 10:50:00,86.63,86.69,86.48,86.55,217700.0,60.894,60.9362,60.7886,60.8378,217700.0
2011-07-14 11:00:00,86.55,86.95,86.53,86.83,137400.0,60.8378,61.119,60.8237,61.0346,137400.0
2011-07-14 11:10:00,86.83,87.02,86.63,86.97,96200.0,61.0346,61.1682,60.894,61.133,96200.0
2011-07-14 11:20:00,86.95,86.95,86.57,86.88,150000.0,61.119,61.119,60.8519,61.0698,150000.0
2011-07-14 11:30:00,86.87,86.92,86.27,86.34,201500.0,61.0627,61.0979,60.641,60.6902,201500.0
2011-07-14 11:40:00,86.35,86.77,86.34,86.67,144700.0,60.6972,60.9924,60.6902,60.9221,144700.0
2011-07-14 11:50:00,86.68,86.85,86.57,86.78,154400.0,60.9292,61.0487,60.8519,60.9995,154400.0
2011-07-14 12:00:00,86.79,86.79,86.47,86.54,100300.0,61.0065,61.0065,60.7816,60.8308,100300.0
2011-07-14 12:10:00,86.54,86.6,86.14,86.22,164500.0,60.8308,60.8729,60.5496,60.6058,164500.0
2011-07-14 12:20:00,86.22,86.36,86.03,86.29,241800.0,60.6058,60.7042,60.4723,60.655,241800.0
2011-07-14 12:30:00,86.29,86.48,86.27,86.48,88500.0,60.655,60.7886,60.641,60.7886,88500.0
2011-07-14 12:40:00,86.5,86.68,86.48,86.52,76900.0,60.8026,60.9292,60.7886,60.8167,76900.0
2011-07-14 12:50:00,86.52,86.53,86.2,86.34,77900.0,60.8167,60.8237,60.5918,60.6902,77900.0
2011-07-14 13:00:00,86.33,86.39,86.1,86.27,87200.0,60.6831,60.7253,60.5215,60.641,87200.0
2011-07-14 13:10:00,86.27,86.33,85.88,85.95,171000.0,60.641,60.6831,60.3668,60.416,171000.0
2011-07-14 13:20:00,85.96,86.28,85.85,86.28,175900.0,60.4231,60.648,60.3457,60.648,175900.0
2011-07-14 13:30:00,86.29,86.69,86.12,86.14,244300.0,60.655,60.9362,60.5355,60.5496,244300.0
2011-07-14 13:40:00,86.12,86.37,86.01,86.17,137000.0,60.5355,60.7113,60.4582,60.5707,137000.0
2011-07-14 13:50:00,86.16,86.47,85.97,86.45,119800.0,60.5637,60.7816,60.4301,60.7675,119800.0
2011-07-14 14:00:00,86.47,86.57,86.11,86.24,148300.0,60.7816,60.8519,60.5285,60.6199,148300.0
2011-07-14 14:10:00,86.25,86.58,86.23,86.29,123700.0,60.6269,60.8589,60.6129,60.655,123700.0
2011-07-14 14:20:00,86.3,86.4,86.09,86.25,99100.0,60.6621,60.7324,60.5144,60.6269,99100.0
2011-07-14 14:30:00,86.24,86.38,86.04,86.23,121100.0,60.6199,60.7183,60.4793,60.6129,121100.0
2011-07-14 14:40:00,86.25,86.42,86.15,86.22,90300.0,60.6269,60.7464,60.5566,60.6058,90300.0
2011-07-14 14:50:00,86.23,86.3,86.06,86.24,88000.0,60.6129,60.6621,60.4934,60.6199,88000.0
2011-07-14 15:00:00,86.28,86.33,85.92,85.96,160700.0,60.648,60.6831,60.395,60.4231,160700.0
2011-07-14 15:10:00,85.96,86.2,85.9,86.06,123900.0,60.4231,60.5918,60.3809,60.4934,123900.0
2011-07-14 15:20:00,86.07,86.27,85.88,86.01,248700.0,60.5004,60.641,60.3668,60.4582,248700.0
2011-07-14 15:30:00,86.0,86.39,85.98,86.23,199500.0,60.4512,60.7253,60.4371,60.6129,199500.0
2011-07-14 15:40:00,86.23,86.29,85.88,86.0,287100.0,60.6129,60.655,60.3668,60.4512,287100.0
2011-07-14 15:50:00,86.01,86.01,85.76,85.91,475500.0,60.4582,60.4582,60.2825,60.3879,475500.0
2011-07-15 09:30:00,86.64,86.99,86.47,86.76,1127900.0,60.9011,61.1471,60.7816,60.9854,1127900.0
2011-07-15 09:40:00,86.78,87.02,86.67,86.95,286000.0,60.9995,61.1682,60.9221,61.119,286000.0
2011-07-15 09:50:00,86.94,87.25,86.82,87.12,404900.0,61.1119,61.3298,61.0276,61.2385,404900.0
2011-07-15 10:00:00,87.13,87.7,87.12,87.28,295800.0,61.2455,61.6462,61.2385,61.3509,295800.0
2011-07-15 10:10:00,87.28,87.29,87.02,87.02,311200.0,61.3509,61.358,61.1682,61.1682,311200.0
2011-07-15 10:20:00,87.03,87.03,86.56,86.79,213900.0,61.1752,61.1752,60.8448,61.0065,213900.0
2011-07-15 10:30:00,86.78,86.99,86.73,86.91,181600.0,60.9995,61.1471,60.9643,61.0908,181600.0
2011-07-15 10:40:00,86.9,87.34,86.82,87.29,288200.0,61.0838,61.3931,61.0276,61.358,288200.0
2011-07-15 10:50:00,87.28,87.4,87.01,87.16,142300.0,61.3509,61.4353,61.1611,61.2666,142300.0
2011-07-15 11:00:00,87.16,87.42,87.02,87.37,145900.0,61.2666,61.4493,61.1682,61.4142,145900.0
2011-07-15 11:10:00,87.37,87.77,87.36,87.65,240200.0,61.4142,61.6954,61.4072,61.611,240200.0
2011-07-15 11:20:00,87.67,87.8,87.65,87.7,85600.0,61.6251,61.7164,61.611,61.6462,85600.0
2011-07-15 11:30:00,87.71,87.83,87.6,87.73,147600.0,61.6532,61.7375,61.5759,61.6672,147600.0
2011-07-15 11:40:00,87.73,87.84,87.69,87.82,102300.0,61.6672,61.7446,61.6391,61.7305,102300.0
2011-07-15 11:50:00,87.84,87.97,87.83,87.89,149500.0,61.7446,61.8359,61.7375,61.7797,149500.0
2011-07-15 12:00:00,87.88,88.2,87.8,87.94,278900.0,61.7727,61.9976,61.7164,61.8149,278900.0
2011-07-15 12:10:00,87.94,88.04,87.54,87.62,114100.0,61.8149,61.8851,61.5337,61.5899,114100.0
2011-07-15 12:20:00,87.64,87.85,87.58,87.81,53500.0,61.604,61.7516,61.5618,61.7235,53500.0
2011-07-15 12:30:00,87.8,87.86,87.5,87.5,98200.0,61.7164,61.7586,61.5056,61.5056,98200.0
2011-07-15 12:40:00,87.56,87.66,87.41,87.59,83800.0,61.5477,61.618,61.4423,61.5688,83800.0
2011-07-15 12:50:00,87.59,87.71,87.52,87.67,131700.0,61.5688,61.6532,61.5196,61.6251,131700.0
2011-07-15 13:00:00,87.65,87.85,87.57,87.83,166500.0,61.611,61.7516,61.5548,61.7375,166500.0
2011-07-15 13:10:00,87.83,87.89,87.69,87.69,69700.0,61.7375,61.7797,61.6391,61.6391,69700.0
2011-07-15 13:20:00,87.69,87.89,87.69,87.8,64400.0,61.6391,61.7797,61.6391,61.7164,64400.0
2011-07-15 13:30:00,87.82,87.92,87.74,87.81,34900.0,61.7305,61.8008,61.6743,61.7235,34900.0
2011-07-15 13:40:00,87.82,87.89,87.75,87.81,80500.0,61.7305,61.7797,61.6813,61.7235,80500.0
2011-07-15 13:50:00,87.82,87.92,87.71,87.72,114300.0,61.7305,61.8008,61.6532,61.6602,114300.0
2011-07-15 14:00:00,87.73,87.83,87.72,87.78,86300.0,61.6672,61.7375,61.6602,61.7024,86300.0
2011-07-15 14:10:00,87.78,87.86,87.68,87.84,70600.0,61.7024,61.7586,61.6321,61.7446,70600.0
2011-07-15 14:20:00,87.83,87.83,87.56,87.65,80800.0,61.7375,61.7375,61.5477,61.611,80800.0
2011-07-15 14:30:00,87.65,87.7,87.51,87.63,86000.0,61.611,61.6462,61.5126,61.5969,86000.0
2011-07-15 14:40:00,87.65,87.86,87.52,87.78,119400.0,61.611,61.7586,61.5196,61.7024,119400.0
2011-07-15 14:50:00,87.81,87.86,87.59,87.61,138400.0,61.7235,61.7586,61.5688,61.5829,138400.0
2011-07-15 15:00:00,87.61,87.73,87.51,87.66,100500.0,61.5829,61.6672,61.5126,61.618,100500.0
2011-07-15 15:10:00,87.67,87.81,87.65,87.7,92600.0,61.6251,61.7235,61.611,61.6462,92600.0
2011-07-15 15:20:00,87.7,88.0,87.7,87.95,195000.0,61.6462,61.857,61.6462,61.8219,195000.0
2011-07-15 15:30:00,87.94,88.02,87.86,87.99,188700.0,61.8149,61.8711,61.7586,61.85,188700.0
2011-07-15 15:40:00,87.99,88.13,87.93,88.07,313100.0,61.85,61.9484,61.8078,61.9062,313100.0
2011-07-15 15:50:00,88.07,88.16,87.89,87.99,588800.0,61.9062,61.9695,61.7797,61.85,588800.0
2011-07-18 09:30:00,88.04,88.04,87.22,87.5,510800.0,61.8851,61.8851,61.3087,61.5056,510800.0
2011-07-18 09:40:00,87.48,87.63,87.17,87.29,357800.0,61.4915,61.5969,61.2736,61.358,357800.0
2011-07-18 09:50:00,87.3,87.58,87.21,87.3,401000.0,61.365,61.5618,61.3017,61.365,401000.0
2011-07-18 10:00:00,87.31,87.49,86.94,87.01,277100.0,61.372,61.4985,61.1119,61.1611,277100.0
2011-07-18 10:10:00,87.01,87.34,86.7,87.23,184900.0,61.1611,61.3931,60.9432,61.3158,184900.0
2011-07-18 10:20:00,87.23,87.47,87.12,87.44,207900.0,61.3158,61.4845,61.2385,61.4634,207900.0
2011-07-18 10:30:00,87.46,87.46,87.09,87.13,117500.0,61.4775,61.4775,61.2174,61.2455,117500.0
2011-07-18 10:40:00,87.14,87.46,87.1,87.29,152000.0,61.2525,61.4775,61.2244,61.358,152000.0
2011-07-18 10:50:00,87.28,87.52,87.2,87.45,229800.0,61.3509,61.5196,61.2947,61.4704,229800.0
2011-07-18 11:00:00,87.45,87.59,87.39,87.51,105500.0,61.4704,61.5688,61.4282,61.5126,105500.0
2011-07-18 11:10:00,87.52,87.61,87.41,87.59,133600.0,61.5196,61.5829,61.4423,61.5688,133600.0
2011-07-18 11:20:00,87.6,87.71,87.53,87.59,237300.0,61.5759,61.6532,61.5267,61.5688,237300.0
2011-07-18 11:30:00,87.59,87.71,87.48,87.6,201200.0,61.5688,61.6532,61.4915,61.5759,201200.0
2011-07-18 11:40:00,87.6,87.64,87.2,87.2,103100.0,61.5759,61.604,61.2947,61.2947,103100.0
2011-07-18 11:50:00,87.21,87.24,86.91,87.04,144100.0,61.3017,61.3228,61.0908,61.1822,144100.0
2011-07-18 12:00:00,87.01,87.21,86.99,87.19,180800.0,61.1611,61.3017,61.1471,61.2877,180800.0
2011-07-18 12:10:00,87.18,87.43,87.18,87.36,122600.0,61.2806,61.4564,61.2806,61.4072,122600.0
2011-07-18 12:20:00,87.34,87.34,87.05,87.15,88200.0,61.3931,61.3931,61.1893,61.2595,88200.0
2011-07-18 12:30:00,87.17,87.24,86.99,87.22,72600.0,61.2736,61.3228,61.1471,61.3087,72600.0
2011-07-18 12:40:00,87.23,87.27,87.01,87.09,81600.0,61.3158,61.3439,61.1611,61.2174,81600.0
2011-07-18 12:50:00,87.09,87.18,87.0,87.13,60600.0,61.2174,61.2806,61.1541,61.2455,60600.0
2011-07-18 13:00:00,87.15,87.17,86.96,86.98,63700.0,61.2595,61.2736,61.126,61.14,63700.0
2011-07-18 13:10:00,86.98,87.12,86.91,87.0,90800.0,61.14,61.2385,61.0908,61.1541,90800.0
2011-07-18 13:20:00,87.02,87.14,86.94,87.11,106700.0,61.1682,61.2525,61.1119,61.2314,106700.0
2011-07-18 13:30:00,87.13,87.34,87.13,87.32,157600.0,61.2455,61.3931,61.2455,61.379,157600.0
2011-07-18 13:40:00,87.32,87.37,87.21,87.33,97200.0,61.379,61.4142,61.3017,61.3861,97200.0
2011-07-18 13:50:00,87.34,87.44,87.23,87.37,114100.0,61.3931,61.4634,61.3158,61.4142,114100.0
2011-07-18 14:00:00,87.38,87.4,87.26,87.38,101500.0,61.4212,61.4353,61.3369,61.4212,101500.0
2011-07-18 14:10:00,87.38,87.45,87.3,87.43,163300.0,61.4212,61.4704,61.365,61.4564,163300.0
2011-07-18 14:20:00,87.43,87.52,87.3,87.3,112500.0,61.4564,61.5196,61.365,61.365,112500.0
2011-07-18 14:30:00,87.3,87.35,87.06,87.09,138600.0,61.365,61.4001,61.1963,61.2174,138600.0
2011-07-18 14:40:00,87.09,87.3,87.09,87.2,88500.0,61.2174,61.365,61.2174,61.2947,88500.0
2011-07-18 14:50:00,87.21,87.29,87.13,87.25,137400.0,61.3017,61.358,61.2455,61.3298,137400.0
2011-07-18 15:00:00,87.26,87.28,87.1,87.15,296400.0,61.3369,61.3509,61.2244,61.2595,296400.0
2011-07-18 15:10:00,87.15,87.17,87.06,87.1,202400.0,61.2595,61.2736,61.1963,61.2244,202400.0
2011-07-18 15:20:00,87.1,87.16,87.0,87.09,192200.0,61.2244,61.2666,61.1541,61.2174,192200.0
2011-07-18 15:30:00,87.1,87.19,87.01,87.14,235500.0,61.2244,61.2877,61.1611,61.2525,235500.0
2011-07-18 15:40:00,87.15,87.16,86.96,87.06,472900.0,61.2595,61.2666,61.126,61.1963,472900.0
2011-07-18 15:50:00,87.06,87.22,87.02,87.22,643700.0,61.1963,61.3087,61.1682,61.3087,643700.0
2011-07-19 09:30:00,88.14,88.43,88.04,88.25,545900.0,61.9554,62.1593,61.8851,62.0328,545900.0
2011-07-19 09:40:00,88.25,88.61,88.24,88.26,291200.0,62.0328,62.2858,62.0257,62.0398,291200.0
2011-07-19 09:50:00,88.26,88.65,88.24,88.39,218000.0,62.0398,62.3139,62.0257,62.1312,218000.0
2011-07-19 10:00:00,88.41,88.45,88.16,88.32,229100.0,62.1452,62.1733,61.9695,62.082,229100.0
2011-07-19 10:10:00,88.32,88.33,87.99,88.09,156400.0,62.082,62.089,61.85,61.9203,156400.0
2011-07-19 10:20:00,88.1,88.13,87.92,88.04,136400.0,61.9273,61.9484,61.8008,61.8851,136400.0
2011-07-19 10:30:00,87.99,88.17,87.87,87.9,208400.0,61.85,61.9765,61.7656,61.7867,208400.0
2011-07-19 10:40:00,87.92,88.02,87.73,88.0,190500.0,61.8008,61.8711,61.6672,61.857,190500.0
2011-07-19 10:50:00,88.0,88.16,87.97,88.0,100100.0,61.857,61.9695,61.8359,61.857,100100.0
2011-07-19 11:00:00,88.0,88.02,87.86,87.91,86400.0,61.857,61.8711,61.7586,61.7938,86400.0
2011-07-19 11:10:00,87.87,88.0,87.83,87.88,75000.0,61.7656,61.857,61.7375,61.7727,75000.0
2011-07-19 11:20:00,87.89,88.17,87.87,88.12,111400.0,61.7797,61.9765,61.7656,61.9414,111400.0
2011-07-19 11:30:00,88.12,88.26,87.96,87.98,184200.0,61.9414,62.0398,61.8289,61.843,184200.0
2011-07-19 11:40:00,87.98,88.06,87.81,88.03,80800.0,61.843,61.8992,61.7235,61.8781,80800.0
2011-07-19 11:50:00,88.04,88.15,87.98,88.1,115100.0,61.8851,61.9625,61.843,61.9273,115100.0
2011-07-19 12:00:00,88.12,88.17,88.03,88.09,55800.0,61.9414,61.9765,61.8781,61.9203,55800.0
2011-07-19 12:10:00,88.09,88.14,87.96,88.06,76200.0,61.9203,61.9554,61.8289,61.8992,76200.0
2011-07-19 12:20:00,88.05,88.09,87.84,87.97,69200.0,61.8922,61.9203,61.7446,61.8359,69200.0
2011-07-19 12:30:00,87.96,88.12,87.94,87.97,143900.0,61.8289,61.9414,61.8149,61.8359,143900.0
2011-07-19 12:40:00,87.97,88.0,87.67,87.68,99100.0,61.8359,61.857,61.6251,61.6321,99100.0
2011-07-19 12:50:00,87.68,87.87,87.66,87.83,90100.0,61.6321,61.7656,61.618,61.7375,90100.0
2011-07-19 13:00:00,87.84,87.93,87.75,87.81,80300.0,61.7446,61.8078,61.6813,61.7235,80300.0
2011-07-19 13:10:00,87.81,88.0,87.76,88.0,147600.0,61.7235,61.857,61.6883,61.857,147600.0
2011-07-19 13:20:00,87.98,88.28,87.94,88.27,90000.0,61.843,62.0538,61.8149,62.0468,90000.0
2011-07-19 13:30:00,88.27,88.65,88.2,88.46,223500.0,62.0468,62.3139,61.9976,62.1804,223500.0
2011-07-19 13:40:00,88.47,88.99,88.45,88.68,326100.0,62.1874,62.5529,62.1733,62.335,326100.0
2011-07-19 13:50:00,88.71,88.79,88.54,88.67,82800.0,62.3561,62.4123,62.2366,62.328,82800.0
2011-07-19 14:00:00,88.67,88.75,88.43,88.47,159400.0,62.328,62.3842,62.1593,62.1874,159400.0
2011-07-19 14:10:00,88.48,88.59,88.4,88.48,131500.0,62.1944,62.2718,62.1382,62.1944,131500.0
2011-07-19 14:20:00,88.47,88.57,88.37,88.57,111900.0,62.1874,62.2577,62.1171,62.2577,111900.0
2011-07-19 14:30:00,88.57,88.62,88.49,88.49,107100.0,62.2577,62.2928,62.2015,62.2015,107100.0
2011-07-19 14:40:00,88.5,88.85,88.48,88.82,158000.0,62.2085,62.4545,62.1944,62.4334,158000.0
2011-07-19 14:50:00,88.82,88.9,88.79,88.84,94800.0,62.4334,62.4897,62.4123,62.4475,94800.0
2011-07-19 15:00:00,88.84,88.95,88.69,88.69,164500.0,62.4475,62.5248,62.342,62.342,164500.0
2011-07-19 15:10:00,88.69,88.82,88.64,88.75,166800.0,62.342,62.4334,62.3069,62.3842,166800.0
2011-07-19 15:20:00,88.76,88.87,88.74,88.84,147900.0,62.3912,62.4686,62.3772,62.4475,147900.0
2011-07-19 15:30:00,88.84,88.86,88.68,88.77,173000.0,62.4475,62.4615,62.335,62.3983,173000.0
2011-07-19 15:40:00,88.78,88.88,88.74,88.83,207700.0,62.4053,62.4756,62.3772,62.4405,207700.0
2011-07-19 15:50:00,88.83,88.91,88.55,88.69,656900.0,62.4405,62.4967,62.2436,62.342,656900.0
2011-07-20 09:30:00,89.55,89.55,88.77,88.96,357100.0,62.9466,62.9466,62.3983,62.5318,357100.0
2011-07-20 09:40:00,88.96,88.96,88.44,88.64,295400.0,62.5318,62.5318,62.1663,62.3069,295400.0
2011-07-20 09:50:00,88.65,88.73,88.35,88.57,197800.0,62.3139,62.3702,62.103,62.2577,197800.0
2011-07-20 10:00:00,88.57,88.85,88.41,88.75,214100.0,62.2577,62.4545,62.1452,62.3842,214100.0
2011-07-20 10:10:00,88.75,88.79,88.31,88.49,206700.0,62.3842,62.4123,62.0749,62.2015,206700.0
2011-07-20 10:20:00,88.5,88.57,88.34,88.45,109000.0,62.2085,62.2577,62.096,62.1733,109000.0
2011-07-20 10:30:00,88.43,88.79,88.4,88.71,163200.0,62.1593,62.4123,62.1382,62.3561,163200.0
2011-07-20 10:40:00,88.72,88.84,88.61,88.67,98900.0,62.3631,62.4475,62.2858,62.328,98900.0
2011-07-20 10:50:00,88.66,88.74,88.57,88.61,74500.0,62.321,62.3772,62.2577,62.2858,74500.0
2011-07-20 11:00:00,88.61,88.64,88.42,88.48,94100.0,62.2858,62.3069,62.1523,62.1944,94100.0
2011-07-20 11:10:00,88.47,88.64,88.45,88.58,101000.0,62.1874,62.3069,62.1733,62.2647,101000.0
2011-07-20 11:20:00,88.58,88.65,88.46,88.53,104800.0,62.2647,62.3139,62.1804,62.2296,104800.0
2011-07-20 11:30:00,88.53,88.73,88.4,88.63,111200.0,62.2296,62.3702,62.1382,62.2999,111200.0
2011-07-20 11:40:00,88.62,88.79,88.25,88.31,136600.0,62.2928,62.4123,62.0328,62.0749,136600.0
2011-07-20 11:50:00,88.3,88.43,88.27,88.4,100000.0,62.0679,62.1593,62.0468,62.1382,100000.0
2011-07-20 12:00:00,88.42,88.6,88.42,88.53,62400.0,62.1523,62.2788,62.1523,62.2296,62400.0
2011-07-20 12:10:00,88.53,88.66,88.35,88.42,140300.0,62.2296,62.321,62.103,62.1523,140300.0
2011-07-20 12:20:00,88.41,88.42,88.28,88.29,155600.0,62.1452,62.1523,62.0538,62.0609,155600.0
2011-07-20 12:30:00,88.29,88.32,88.17,88.19,195200.0,62.0609,62.082,61.9765,61.9906,195200.0
2011-07-20 12:40:00,88.2,88.27,88.14,88.25,180900.0,61.9976,62.0468,61.9554,62.0328,180900.0
2011-07-20 12:50:00,88.26,88.35,88.19,88.21,119600.0,62.0398,62.103,61.9906,62.0046,119600.0
2011-07-20 13:00:00,88.22,88.31,88.15,88.26,85000.0,62.0117,62.0749,61.9625,62.0398,85000.0
2011-07-20 13:10:00,88.26,88.3,88.11,88.15,98400.0,62.0398,62.0679,61.9343,61.9625,98400.0
2011-07-20 13:20:00,88.14,88.42,88.11,88.42,102600.0,61.9554,62.1523,61.9343,62.1523,102600.0
2011-07-20 13:30:00,88.41,88.45,88.29,88.42,83000.0,62.1452,62.1733,62.0609,62.1523,83000.0
2011-07-20 13:40:00,88.42,88.42,88.35,88.38,79600.0,62.1523,62.1523,62.103,62.1241,79600.0
2011-07-20 13:50:00,88.39,88.5,88.31,88.5,137600.0,62.1312,62.2085,62.0749,62.2085,137600.0
2011-07-20 14:00:00,88.49,88.59,88.47,88.56,117800.0,62.2015,62.2718,62.1874,62.2507,117800.0
2011-07-20 14:10:00,88.56,88.63,88.53,88.59,132500.0,62.2507,62.2999,62.2296,62.2718,132500.0
2011-07-20 14:20:00,88.61,88.7,88.58,88.69,110100.0,62.2858,62.3491,62.2647,62.342,110100.0
2011-07-20 14:30:00,88.68,88.69,88.49,88.5,106300.0,62.335,62.342,62.2015,62.2085,106300.0
2011-07-20 14:40:00,88.51,88.55,88.24,88.25,128900.0,62.2155,62.2436,62.0257,62.0328,128900.0
2011-07-20 14:50:00,88.24,88.39,88.24,88.35,72800.0,62.0257,62.1312,62.0257,62.103,72800.0
2011-07-20 15:00:00,88.35,88.51,88.32,88.49,82700.0,62.103,62.2155,62.082,62.2015,82700.0
2011-07-20 15:10:00,88.5,88.51,88.32,88.34,108800.0,62.2085,62.2155,62.082,62.096,108800.0
2011-07-20 15:20:00,88.34,88.38,88.25,88.3,210100.0,62.096,62.1241,62.0328,62.0679,210100.0
2011-07-20 15:30:00,88.3,88.41,88.26,88.41,214800.0,62.0679,62.1452,62.0398,62.1452,214800.0
2011-07-20 15:40:00,88.41,88.47,88.25,88.26,226300.0,62.1452,62.1874,62.0328,62.0398,226300.0
2011-07-20 15:50:00,88.26,88.41,88.2,88.39,570000.0,62.0398,62.1452,61.9976,62.1312,570000.0
2011-07-21 09:30:00,88.98,89.54,88.97,89.36,421900.0,62.5459,62.9395,62.5389,62.813,421900.0
2011-07-21 09:40:00,89.35,89.75,89.21,89.7,243800.0,62.806,63.0871,62.7076,63.052,243800.0
2011-07-21 09:50:00,89.7,90.12,89.7,90.04,602800.0,63.052,63.3472,63.052,63.291,602800.0
2011-07-21 10:00:00,90.04,90.35,89.85,89.95,321200.0,63.291,63.5089,63.1574,63.2277,321200.0
2011-07-21 10:10:00,89.96,89.97,89.68,89.74,189800.0,63.2348,63.2418,63.0379,63.0801,189800.0
2011-07-21 10:20:00,89.75,89.9,89.65,89.84,221400.0,63.0871,63.1926,63.0168,63.1504,221400.0
2011-07-21 10:30:00,89.84,89.91,89.61,89.77,247400.0,63.1504,63.1996,62.9887,63.1012,247400.0
2011-07-21 10:40:00,89.77,89.91,89.71,89.79,139300.0,63.1012,63.1996,63.059,63.1153,139300.0
2011-07-21 10:50:00,89.8,89.81,89.55,89.63,376700.0,63.1223,63.1293,62.9466,63.0028,376700.0
2011-07-21 11:00:00,89.63,89.73,89.39,89.47,208700.0,63.0028,63.0731,62.8341,62.8903,208700.0
2011-07-21 11:10:00,89.47,89.69,89.47,89.66,79600.0,62.8903,63.045,62.8903,63.0239,79600.0
2011-07-21 11:20:00,89.65,89.75,89.55,89.74,148700.0,63.0168,63.0871,62.9466,63.0801,148700.0
2011-07-21 11:30:00,89.72,89.79,89.6,89.75,116400.0,63.0661,63.1153,62.9817,63.0871,116400.0
2011-07-21 11:40:00,89.75,89.76,89.6,89.64,91100.0,63.0871,63.0942,62.9817,63.0098,91100.0
2011-07-21 11:50:00,89.63,90.03,89.6,89.94,256600.0,63.0028,63.284,62.9817,63.2207,256600.0
2011-07-21 12:00:00,89.94,90.06,89.87,89.97,333100.0,63.2207,63.305,63.1715,63.2418,333100.0
2011-07-21 12:10:00,89.98,90.07,89.72,89.8,205400.0,63.2488,63.3121,63.0661,63.1223,205400.0
2011-07-21 12:20:00,89.79,89.8,89.69,89.75,330600.0,63.1153,63.1223,63.045,63.0871,330600.0
2011-07-21 12:30:00,89.75,89.96,89.69,89.86,264600.0,63.0871,63.2348,63.045,63.1645,264600.0
2011-07-21 12:40:00,89.85,90.31,89.84,90.19,376900.0,63.1574,63.4808,63.1504,63.3964,376900.0
2011-07-21 12:50:00,90.21,90.28,89.77,90.28,422500.0,63.4105,63.4597,63.1012,63.4597,422500.0
2011-07-21 13:00:00,90.28,90.5,90.23,90.46,265900.0,63.4597,63.6143,63.4245,63.5862,265900.0
2011-07-21 13:10:00,90.45,90.61,90.44,90.56,89000.0,63.5792,63.6917,63.5722,63.6565,89000.0
2011-07-21 13:20:00,90.6,90.65,90.39,90.47,137900.0,63.6846,63.7198,63.537,63.5932,137900.0
2011-07-21 13:30:00,90.46,90.64,90.4,90.63,163300.0,63.5862,63.7127,63.544,63.7057,163300.0
2011-07-21 13:40:00,90.64,90.78,90.61,90.65,207600.0,63.7127,63.8111,63.6917,63.7198,207600.0
2011-07-21 13:50:00,90.67,90.68,90.44,90.55,199300.0,63.7338,63.7409,63.5722,63.6495,199300.0
2011-07-21 14:00:00,90.55,90.68,90.52,90.6,198800.0,63.6495,63.7409,63.6284,63.6846,198800.0
2011-07-21 14:10:00,90.6,90.77,90.39,90.73,303400.0,63.6846,63.8041,63.537,63.776,303400.0
2011-07-21 14:20:00,90.73,91.0,90.71,90.93,251600.0,63.776,63.9658,63.7619,63.9166,251600.0
2011-07-21 14:30:00,90.9,90.92,90.66,90.69,463100.0,63.8955,63.9096,63.7268,63.7479,463100.0
2011-07-21 14:40:00,90.69,90.79,90.62,90.68,225500.0,63.7479,63.8182,63.6987,63.7409,225500.0
2011-07-21 14:50:00,90.7,90.72,90.49,90.64,181800.0,63.7549,63.769,63.6073,63.7127,181800.0
2011-07-21 15:00:00,90.63,90.75,90.48,90.58,124300.0,63.7057,63.7901,63.6003,63.6706,124300.0
2011-07-21 15:10:00,90.58,90.81,90.39,90.74,199100.0,63.6706,63.8322,63.537,63.783,199100.0
2011-07-21 15:20:00,90.74,90.84,90.63,90.82,200700.0,63.783,63.8533,63.7057,63.8393,200700.0
2011-07-21 15:30:00,90.82,90.94,90.33,90.84,424500.0,63.8393,63.9236,63.4948,63.8533,424500.0
2011-07-21 15:40:00,90.83,91.0,90.8,90.86,457300.0,63.8463,63.9658,63.8252,63.8674,457300.0
2011-07-21 15:50:00,90.86,91.02,90.73,90.96,822600.0,63.8674,63.9798,63.776,63.9377,822600.0
2011-07-22 09:30:00,93.26,93.44,92.75,92.85,2294600.0,65.5544,65.6809,65.1959,65.2662,2294600.0
2011-07-22 09:40:00,92.84,93.08,92.25,93.0,1103200.0,65.2592,65.4279,64.8444,65.3716,1103200.0
2011-07-22 09:50:00,93.0,94.09,92.93,94.0,928000.0,65.3716,66.1378,65.3224,66.0746,928000.0
2011-07-22 10:00:00,94.02,94.02,93.48,93.64,657800.0,66.0886,66.0886,65.709,65.8215,657800.0
2011-07-22 10:10:00,93.64,93.69,92.87,92.97,645600.0,65.8215,65.8566,65.2803,65.3505,645600.0
2011-07-22 10:20:00,92.98,93.1,92.3,92.82,431200.0,65.3576,65.4419,64.8796,65.2451,431200.0
2011-07-22 10:30:00,92.82,93.59,92.71,93.5,393800.0,65.2451,65.7864,65.1678,65.7231,393800.0
2011-07-22 10:40:00,93.53,93.55,93.2,93.26,264500.0,65.7442,65.7582,65.5122,65.5544,264500.0
2011-07-22 10:50:00,93.26,93.55,93.25,93.38,250300.0,65.5544,65.7582,65.5474,65.6387,250300.0
2011-07-22 11:00:00,93.38,93.85,93.38,93.73,298800.0,65.6387,65.9691,65.6387,65.8848,298800.0
2011-07-22 11:10:00,93.76,93.88,93.56,93.78,313700.0,65.9059,65.9902,65.7653,65.9199,313700.0
2011-07-22 11:20:00,93.77,93.97,93.74,93.9,330500.0,65.9129,66.0535,65.8918,66.0043,330500.0
2011-07-22 11:30:00,93.88,94.14,93.57,94.12,368300.0,65.9902,66.173,65.7723,66.1589,368300.0
2011-07-22 11:40:00,94.12,94.25,94.0,94.19,290100.0,66.1589,66.2503,66.0746,66.2081,290100.0
2011-07-22 11:50:00,94.2,94.25,94.11,94.14,164300.0,66.2151,66.2503,66.1519,66.173,164300.0
2011-07-22 12:00:00,94.15,94.26,93.96,94.23,220900.0,66.18,66.2573,66.0464,66.2362,220900.0
2011-07-22 12:10:00,94.22,94.28,94.06,94.09,209100.0,66.2292,66.2714,66.1167,66.1378,209100.0
2011-07-22 12:20:00,94.09,94.23,94.04,94.1,150300.0,66.1378,66.2362,66.1027,66.1448,150300.0
2011-07-22 12:30:00,94.1,94.17,93.89,93.95,128900.0,66.1448,66.194,65.9972,66.0394,128900.0
2011-07-22 12:40:00,93.96,94.05,93.92,94.03,107100.0,66.0464,66.1097,66.0183,66.0956,107100.0
2011-07-22 12:50:00,94.03,94.08,93.93,93.93,125400.0,66.0956,66.1308,66.0253,66.0253,125400.0
2011-07-22 13:00:00,93.94,94.0,93.79,93.8,100600.0,66.0324,66.0746,65.9269,65.934,100600.0
2011-07-22 13:10:00,93.8,93.86,93.72,93.84,87300.0,65.934,65.9761,65.8777,65.9621,87300.0
2011-07-22 13:20:00,93.84,94.01,93.75,94.0,165000.0,65.9621,66.0816,65.8988,66.0746,165000.0
2011-07-22 13:30:00,94.0,94.02,93.87,93.9,82700.0,66.0746,66.0886,65.9832,66.0043,82700.0
2011-07-22 13:40:00,93.91,94.09,93.91,94.03,270500.0,66.0113,66.1378,66.0113,66.0956,270500.0
2011-07-22 13:50:00,94.03,94.44,94.0,94.4,311500.0,66.0956,66.3838,66.0746,66.3557,311500.0
2011-07-22 14:00:00,94.4,94.43,94.09,94.13,317100.0,66.3557,66.3768,66.1378,66.1659,317100.0
2011-07-22 14:10:00,94.13,94.25,94.02,94.22,159300.0,66.1659,66.2503,66.0886,66.2292,159300.0
2011-07-22 14:20:00,94.22,94.4,94.17,94.19,201600.0,66.2292,66.3557,66.194,66.2081,201600.0
2011-07-22 14:30:00,94.18,94.38,94.18,94.33,182800.0,66.2011,66.3417,66.2011,66.3065,182800.0
2011-07-22 14:40:00,94.33,94.37,94.21,94.22,119900.0,66.3065,66.3346,66.2222,66.2292,119900.0
2011-07-22 14:50:00,94.22,94.42,94.19,94.4,205400.0,66.2292,66.3698,66.2081,66.3557,205400.0
2011-07-22 15:00:00,94.4,94.42,94.2,94.25,261100.0,66.3557,66.3698,66.2151,66.2503,261100.0
2011-07-22 15:10:00,94.25,94.36,94.13,94.29,289100.0,66.2503,66.3276,66.1659,66.2784,289100.0
2011-07-22 15:20:00,94.29,94.39,94.2,94.26,275100.0,66.2784,66.3487,66.2151,66.2573,275100.0
2011-07-22 15:30:00,94.26,94.3,93.98,94.04,389000.0,66.2573,66.2854,66.0605,66.1027,389000.0
2011-07-22 15:40:00,94.04,94.05,93.86,94.03,431200.0,66.1027,66.1097,65.9761,66.0956,431200.0
2011-07-22 15:50:00,94.03,94.03,93.66,93.8,703800.0,66.0956,66.0956,65.8356,65.934,703800.0
2011-07-25 09:30:00,92.75,94.34,92.72,94.13,678000.0,65.1959,66.3135,65.1748,66.1659,678000.0
2011-07-25 09:40:00,94.14,94.5,93.95,94.45,521500.0,66.173,66.426,66.0394,66.3909,521500.0
2011-07-25 09:50:00,94.45,94.63,94.27,94.35,412200.0,66.3909,66.5174,66.2643,66.3206,412200.0
2011-07-25 10:00:00,94.35,94.98,94.35,94.98,485600.0,66.3206,66.7634,66.3206,66.7634,485600.0
2011-07-25 10:10:00,94.97,95.0,94.74,94.92,438500.0,66.7564,66.7775,66.5947,66.7212,438500.0
2011-07-25 10:20:00,94.91,95.17,94.89,95.03,472800.0,66.7142,66.897,66.7002,66.7986,472800.0
2011-07-25 10:30:00,95.01,95.06,94.65,94.85,294700.0,66.7845,66.8196,66.5315,66.672,294700.0
2011-07-25 10:40:00,94.85,95.05,94.79,95.05,216300.0,66.672,66.8126,66.6299,66.8126,216300.0
2011-07-25 10:50:00,95.04,95.04,94.72,94.9,175800.0,66.8056,66.8056,66.5807,66.7072,175800.0
2011-07-25 11:00:00,94.88,95.36,94.86,95.11,306500.0,66.6931,67.0305,66.6791,66.8548,306500.0
2011-07-25 11:10:00,95.11,95.21,94.95,95.13,216000.0,66.8548,66.9251,66.7423,66.8689,216000.0
2011-07-25 11:20:00,95.12,95.5,95.12,95.32,275900.0,66.8618,67.1289,66.8618,67.0024,275900.0
2011-07-25 11:30:00,95.33,95.44,95.22,95.24,162700.0,67.0094,67.0868,66.9321,66.9462,162700.0
2011-07-25 11:40:00,95.25,95.35,95.0,95.05,248800.0,66.9532,67.0235,66.7775,66.8126,248800.0
2011-07-25 11:50:00,95.07,95.16,94.81,94.84,150900.0,66.8267,66.8899,66.6439,66.665,150900.0
2011-07-25 12:00:00,94.83,95.01,94.8,94.88,117700.0,66.658,66.7845,66.6369,66.6931,117700.0
2011-07-25 12:10:00,94.89,94.95,94.83,94.95,125800.0,66.7002,66.7423,66.658,66.7423,125800.0
2011-07-25 12:20:00,94.95,95.0,94.84,94.91,144900.0,66.7423,66.7775,66.665,66.7142,144900.0
2011-07-25 12:30:00,94.93,95.0,94.86,94.94,209500.0,66.7283,66.7775,66.6791,66.7353,209500.0
2011-07-25 12:40:00,94.94,95.31,94.94,95.21,165800.0,66.7353,66.9954,66.7353,66.9251,165800.0
2011-07-25 12:50:00,95.22,95.22,95.07,95.11,80200.0,66.9321,66.9321,66.8267,66.8548,80200.0
2011-07-25 13:00:00,95.1,95.25,95.09,95.2,89000.0,66.8478,66.9532,66.8407,66.9181,89000.0
2011-07-25 13:10:00,95.21,95.22,95.03,95.1,127100.0,66.9251,66.9321,66.7986,66.8478,127100.0
2011-07-25 13:20:00,95.11,95.15,94.99,95.11,78100.0,66.8548,66.8829,66.7704,66.8548,78100.0
2011-07-25 13:30:00,95.11,95.16,95.02,95.02,223600.0,66.8548,66.8899,66.7915,66.7915,223600.0
2011-07-25 13:40:00,95.03,95.11,95.0,95.08,192000.0,66.7986,66.8548,66.7775,66.8337,192000.0
2011-07-25 13:50:00,95.08,95.21,95.04,95.15,116400.0,66.8337,66.9251,66.8056,66.8829,116400.0
2011-07-25 14:00:00,95.15,95.29,95.12,95.2,120400.0,66.8829,66.9813,66.8618,66.9181,120400.0
2011-07-25 14:10:00,95.21,95.4,95.21,95.4,107300.0,66.9251,67.0586,66.9251,67.0586,107300.0
2011-07-25 14:20:00,95.4,95.53,95.4,95.45,377900.0,67.0586,67.15,67.0586,67.0938,377900.0
2011-07-25 14:30:00,95.45,95.46,95.21,95.21,259700.0,67.0938,67.1008,66.9251,66.9251,259700.0
2011-07-25 14:40:00,95.21,95.48,95.12,95.35,296400.0,66.9251,67.1149,66.8618,67.0235,296400.0
2011-07-25 14:50:00,95.35,95.39,95.14,95.17,168600.0,67.0235,67.0516,66.8759,66.897,168600.0
2011-07-25 15:00:00,95.16,95.18,94.74,94.84,260000.0,66.8899,66.904,66.5947,66.665,260000.0
2011-07-25 15:10:00,94.84,95.11,94.82,95.04,200000.0,66.665,66.8548,66.6509,66.8056,200000.0
2011-07-25 15:20:00,95.05,95.08,94.8,94.99,208400.0,66.8126,66.8337,66.6369,66.7704,208400.0
2011-07-25 15:30:00,95.0,95.14,94.91,95.02,211900.0,66.7775,66.8759,66.7142,66.7915,211900.0
2011-07-25 15:40:00,95.01,95.09,94.78,94.87,283100.0,66.7845,66.8407,66.6228,66.6861,283100.0
2011-07-25 15:50:00,94.86,94.86,94.66,94.71,493100.0,66.6791,66.6791,66.5385,66.5736,493100.0
2011-07-26 09:30:00,94.5,94.96,94.33,94.46,527100.0,66.426,66.7494,66.3065,66.3979,527100.0
2011-07-26 09:40:00,94.46,94.73,93.83,93.95,618900.0,66.3979,66.5877,65.9551,66.0394,618900.0
2011-07-26 09:50:00,93.94,94.08,93.76,93.93,441900.0,66.0324,66.1308,65.9059,66.0253,441900.0
2011-07-26 10:00:00,93.96,94.25,93.95,94.01,310700.0,66.0464,66.2503,66.0394,66.0816,310700.0
2011-07-26 10:10:00,94.01,94.15,93.91,93.93,254400.0,66.0816,66.18,66.0113,66.0253,254400.0
2011-07-26 10:20:00,93.91,94.13,93.78,94.06,183900.0,66.0113,66.1659,65.9199,66.1167,183900.0
2011-07-26 10:30:00,94.06,94.33,93.95,94.24,234300.0,66.1167,66.3065,66.0394,66.2433,234300.0
2011-07-26 10:40:00,94.25,94.44,94.17,94.17,249100.0,66.2503,66.3838,66.194,66.194,249100.0
2011-07-26 10:50:00,94.17,94.27,94.12,94.18,122400.0,66.194,66.2643,66.1589,66.2011,122400.0
2011-07-26 11:00:00,94.18,94.38,94.17,94.31,246600.0,66.2011,66.3417,66.194,66.2925,246600.0
2011-07-26 11:10:00,94.31,94.4,94.25,94.3,197300.0,66.2925,66.3557,66.2503,66.2854,197300.0
2011-07-26 11:20:00,94.29,94.46,94.27,94.32,189700.0,66.2784,66.3979,66.2643,66.2995,189700.0
2011-07-26 11:30:00,94.33,94.45,94.13,94.2,156300.0,66.3065,66.3909,66.1659,66.2151,156300.0
2011-07-26 11:40:00,94.2,94.21,93.99,94.0,114300.0,66.2151,66.2222,66.0675,66.0746,114300.0
2011-07-26 11:50:00,94.0,94.05,93.88,94.0,122200.0,66.0746,66.1097,65.9902,66.0746,122200.0
2011-07-26 12:00:00,94.01,94.09,93.94,94.01,136000.0,66.0816,66.1378,66.0324,66.0816,136000.0
2011-07-26 12:10:00,93.99,94.29,93.98,94.23,158500.0,66.0675,66.2784,66.0605,66.2362,158500.0
2011-07-26 12:20:00,94.24,94.3,94.16,94.17,111200.0,66.2433,66.2854,66.187,66.194,111200.0
2011-07-26 12:30:00,94.18,94.27,94.08,94.16,106000.0,66.2011,66.2643,66.1308,66.187,106000.0
2011-07-26 12:40:00,94.16,94.21,94.08,94.11,244500.0,66.187,66.2222,66.1308,66.1519,244500.0
2011-07-26 12:50:00,94.11,94.25,94.1,94.24,156300.0,66.1519,66.2503,66.1448,66.2433,156300.0
2011-07-26 13:00:00,94.24,94.4,94.22,94.36,104000.0,66.2433,66.3557,66.2292,66.3276,104000.0
2011-07-26 13:10:00,94.36,94.38,94.24,94.28,110800.0,66.3276,66.3417,66.2433,66.2714,110800.0
2011-07-26 13:20:00,94.27,94.34,94.2,94.29,230600.0,66.2643,66.3135,66.2151,66.2784,230600.0
2011-07-26 13:30:00,94.3,94.31,94.1,94.12,75800.0,66.2854,66.2925,66.1448,66.1589,75800.0
2011-07-26 13:40:00,94.13,94.2,94.03,94.19,81700.0,66.1659,66.2151,66.0956,66.2081,81700.0
2011-07-26 13:50:00,94.19,94.44,94.19,94.42,131000.0,66.2081,66.3838,66.2081,66.3698,131000.0
2011-07-26 14:00:00,94.43,94.61,94.37,94.48,139500.0,66.3768,66.5033,66.3346,66.412,139500.0
2011-07-26 14:10:00,94.48,94.73,94.47,94.69,269700.0,66.412,66.5877,66.4049,66.5596,269700.0
2011-07-26 14:20:00,94.7,94.72,94.58,94.67,98300.0,66.5666,66.5807,66.4822,66.5455,98300.0
2011-07-26 14:30:00,94.67,94.7,94.49,94.49,191100.0,66.5455,66.5666,66.419,66.419,191100.0
2011-07-26 14:40:00,94.5,94.56,94.37,94.4,123500.0,66.426,66.4682,66.3346,66.3557,123500.0
2011-07-26 14:50:00,94.39,94.44,94.24,94.24,134100.0,66.3487,66.3838,66.2433,66.2433,134100.0
2011-07-26 15:00:00,94.25,94.39,94.23,94.29,98300.0,66.2503,66.3487,66.2362,66.2784,98300.0
2011-07-26 15:10:00,94.29,94.4,94.18,94.24,108200.0,66.2784,66.3557,66.2011,66.2433,108200.0
2011-07-26 15:20:00,94.26,94.31,94.14,94.21,104600.0,66.2573,66.2925,66.173,66.2222,104600.0
2011-07-26 15:30:00,94.21,94.22,93.93,93.95,181600.0,66.2222,66.2292,66.0253,66.0394,181600.0
2011-07-26 15:40:00,93.95,93.98,93.79,93.81,195400.0,66.0394,66.0605,65.9269,65.941,195400.0
2011-07-26 15:50:00,93.81,93.95,93.66,93.93,461300.0,65.941,66.0394,65.8356,66.0253,461300.0
2011-07-27 09:30:00,93.12,93.79,92.79,93.69,263600.0,65.456,65.9269,65.224,65.8566,263600.0
2011-07-27 09:40:00,93.65,93.67,93.15,93.4,179900.0,65.8285,65.8426,65.4771,65.6528,179900.0
2011-07-27 09:50:00,93.38,93.41,92.49,92.52,337500.0,65.6387,65.6598,65.0131,65.0342,337500.0
2011-07-27 10:00:00,92.52,92.71,92.06,92.06,628400.0,65.0342,65.1678,64.7109,64.7109,628400.0
2011-07-27 10:10:00,92.08,92.31,91.81,92.04,281500.0,64.7249,64.8866,64.5352,64.6968,281500.0
2011-07-27 10:20:00,92.05,92.15,91.77,91.8,253900.0,64.7039,64.7741,64.507,64.5281,253900.0
2011-07-27 10:30:00,91.79,91.98,91.36,91.82,400400.0,64.5211,64.6547,64.2188,64.5422,400400.0
2011-07-27 10:40:00,91.83,91.95,91.53,91.67,220700.0,64.5492,64.6336,64.3383,64.4367,220700.0
2011-07-27 10:50:00,91.67,92.14,91.65,92.12,232400.0,64.4367,64.7671,64.4227,64.7531,232400.0
2011-07-27 11:00:00,92.12,92.29,92.05,92.12,203200.0,64.7531,64.8726,64.7039,64.7531,203200.0
2011-07-27 11:10:00,92.12,92.56,92.05,92.45,182500.0,64.7531,65.0623,64.7039,64.985,182500.0
2011-07-27 11:20:00,92.45,92.63,92.35,92.62,115500.0,64.985,65.1116,64.9147,65.1045,115500.0
2011-07-27 11:30:00,92.64,92.82,92.42,92.58,231700.0,65.1186,65.2451,64.9639,65.0764,231700.0
2011-07-27 11:40:00,92.59,92.75,92.52,92.61,117800.0,65.0834,65.1959,65.0342,65.0975,117800.0
2011-07-27 11:50:00,92.62,92.64,92.3,92.45,183600.0,65.1045,65.1186,64.8796,64.985,183600.0
2011-07-27 12:00:00,92.42,92.56,92.38,92.45,105400.0,64.9639,65.0623,64.9358,64.985,105400.0
2011-07-27 12:10:00,92.47,92.77,92.46,92.64,143800.0,64.9991,65.21,64.9921,65.1186,143800.0
2011-07-27 12:20:00,92.62,92.69,92.36,92.43,154100.0,65.1045,65.1537,64.9218,64.971,154100.0
2011-07-27 12:30:00,92.43,92.5,92.06,92.12,148100.0,64.971,65.0202,64.7109,64.7531,148100.0
2011-07-27 12:40:00,92.12,92.23,92.04,92.07,110400.0,64.7531,64.8304,64.6968,64.7179,110400.0
2011-07-27 12:50:00,92.09,92.24,91.98,92.04,138600.0,64.732,64.8374,64.6547,64.6968,138600.0
2011-07-27 13:00:00,92.05,92.3,91.91,92.3,125100.0,64.7039,64.8796,64.6054,64.8796,125100.0
2011-07-27 13:10:00,92.29,92.31,92.07,92.24,77900.0,64.8726,64.8866,64.7179,64.8374,77900.0
2011-07-27 13:20:00,92.25,92.28,92.08,92.18,75700.0,64.8444,64.8655,64.7249,64.7952,75700.0
2011-07-27 13:30:00,92.17,92.23,92.13,92.18,128700.0,64.7882,64.8304,64.7601,64.7952,128700.0
2011-07-27 13:40:00,92.19,92.5,92.18,92.37,148100.0,64.8023,65.0202,64.7952,64.9288,148100.0
2011-07-27 13:50:00,92.37,92.41,92.26,92.39,84000.0,64.9288,64.9569,64.8515,64.9428,84000.0
2011-07-27 14:00:00,92.38,92.42,92.17,92.33,147000.0,64.9358,64.9639,64.7882,64.9007,147000.0
2011-07-27 14:10:00,92.34,92.42,92.25,92.39,87900.0,64.9077,64.9639,64.8444,64.9428,87900.0
2011-07-27 14:20:00,92.39,92.43,92.13,92.18,159500.0,64.9428,64.971,64.7601,64.7952,159500.0
2011-07-27 14:30:00,92.18,92.19,91.6,91.95,293000.0,64.7952,64.8023,64.3875,64.6336,293000.0
2011-07-27 14:40:00,91.95,91.95,91.62,91.7,186700.0,64.6336,64.6336,64.4016,64.4578,186700.0
2011-07-27 14:50:00,91.7,91.87,91.59,91.83,175800.0,64.4578,64.5773,64.3805,64.5492,175800.0
2011-07-27 15:00:00,91.83,92.0,91.74,91.78,131200.0,64.5492,64.6687,64.486,64.5141,131200.0
2011-07-27 15:10:00,91.78,91.8,91.45,91.58,212900.0,64.5141,64.5281,64.2821,64.3735,212900.0
2011-07-27 15:20:00,91.58,91.7,91.35,91.7,231000.0,64.3735,64.4578,64.2118,64.4578,231000.0
2011-07-27 15:30:00,91.7,91.91,91.68,91.77,238900.0,64.4578,64.6054,64.4438,64.507,238900.0
2011-07-27 15:40:00,91.76,91.77,91.5,91.61,329100.0,64.5,64.507,64.3173,64.3946,329100.0
2011-07-27 15:50:00,91.61,91.84,91.46,91.68,633200.0,64.3946,64.5562,64.2891,64.4438,633200.0
2011-07-28 09:30:00,91.52,92.24,91.52,92.04,269100.0,64.3313,64.8374,64.3313,64.6968,269100.0
2011-07-28 09:40:00,92.03,92.04,91.43,91.46,217600.0,64.6898,64.6968,64.268,64.2891,217600.0
2011-07-28 09:50:00,91.44,91.84,91.44,91.79,181800.0,64.2751,64.5562,64.2751,64.5211,181800.0
2011-07-28 10:00:00,91.84,92.14,91.36,92.14,239100.0,64.5562,64.7671,64.2188,64.7671,239100.0
2011-07-28 10:10:00,92.14,92.45,92.1,92.34,315300.0,64.7671,64.985,64.739,64.9077,315300.0
2011-07-28 10:20:00,92.34,92.34,91.81,91.98,218300.0,64.9077,64.9077,64.5352,64.6547,218300.0
2011-07-28 10:30:00,91.99,92.04,91.82,91.97,165600.0,64.6617,64.6968,64.5422,64.6476,165600.0
2011-07-28 10:40:00,91.97,92.02,91.85,91.97,152300.0,64.6476,64.6828,64.5633,64.6476,152300.0
2011-07-28 10:50:00,91.97,91.98,91.75,91.87,137000.0,64.6476,64.6547,64.493,64.5773,137000.0
2011-07-28 11:00:00,91.88,92.18,91.84,92.16,182900.0,64.5844,64.7952,64.5562,64.7812,182900.0
2011-07-28 11:10:00,92.16,92.47,92.14,92.45,234400.0,64.7812,64.9991,64.7671,64.985,234400.0
2011-07-28 11:20:00,92.46,92.73,92.42,92.53,177700.0,64.9921,65.1818,64.9639,65.0413,177700.0
2011-07-28 11:30:00,92.54,92.59,92.25,92.42,142800.0,65.0483,65.0834,64.8444,64.9639,142800.0
2011-07-28 11:40:00,92.42,92.55,92.31,92.33,94900.0,64.9639,65.0553,64.8866,64.9007,94900.0
2011-07-28 11:50:00,92.32,92.46,92.24,92.38,141500.0,64.8936,64.9921,64.8374,64.9358,141500.0
2011-07-28 12:00:00,92.4,92.49,92.3,92.35,96000.0,64.9499,65.0131,64.8796,64.9147,96000.0
2011-07-28 12:10:00,92.34,92.36,92.08,92.1,113500.0,64.9077,64.9218,64.7249,64.739,113500.0
2011-07-28 12:20:00,92.1,92.27,92.07,92.1,64000.0,64.739,64.8585,64.7179,64.739,64000.0
2011-07-28 12:30:00,92.09,92.17,91.85,91.91,104900.0,64.732,64.7882,64.5633,64.6054,104900.0
2011-07-28 12:40:00,91.91,91.98,91.77,91.85,102700.0,64.6054,64.6547,64.507,64.5633,102700.0
2011-07-28 12:50:00,91.84,92.1,91.79,92.09,113700.0,64.5562,64.739,64.5211,64.732,113700.0
2011-07-28 13:00:00,92.09,92.27,92.0,92.2,89500.0,64.732,64.8585,64.6687,64.8093,89500.0
2011-07-28 13:10:00,92.19,92.33,92.17,92.25,235900.0,64.8023,64.9007,64.7882,64.8444,235900.0
2011-07-28 13:20:00,92.25,92.26,92.01,92.05,198300.0,64.8444,64.8515,64.6757,64.7039,198300.0
2011-07-28 13:30:00,92.06,92.1,91.89,91.97,100600.0,64.7109,64.739,64.5914,64.6476,100600.0
2011-07-28 13:40:00,91.98,92.08,91.77,91.93,149800.0,64.6547,64.7249,64.507,64.6195,149800.0
2011-07-28 13:50:00,91.92,92.06,91.89,92.01,96900.0,64.6125,64.7109,64.5914,64.6757,96900.0
2011-07-28 14:00:00,92.0,92.15,92.0,92.04,171800.0,64.6687,64.7741,64.6687,64.6968,171800.0
2011-07-28 14:10:00,92.03,92.17,91.9,92.05,182100.0,64.6898,64.7882,64.5984,64.7039,182100.0
2011-07-28 14:20:00,92.06,92.12,91.92,92.03,185000.0,64.7109,64.7531,64.6125,64.6898,185000.0
2011-07-28 14:30:00,92.03,92.2,91.97,92.1,158200.0,64.6898,64.8093,64.6476,64.739,158200.0
2011-07-28 14:40:00,92.1,92.22,92.03,92.19,114900.0,64.739,64.8234,64.6898,64.8023,114900.0
2011-07-28 14:50:00,92.18,92.23,92.02,92.1,144700.0,64.7952,64.8304,64.6828,64.739,144700.0
2011-07-28 15:00:00,92.09,92.11,91.93,91.99,123600.0,64.732,64.746,64.6195,64.6617,123600.0
2011-07-28 15:10:00,91.99,92.11,91.89,92.01,127100.0,64.6617,64.746,64.5914,64.6757,127100.0
2011-07-28 15:20:00,92.0,92.01,91.63,91.69,159900.0,64.6687,64.6757,64.4086,64.4508,159900.0
2011-07-28 15:30:00,91.68,91.79,91.59,91.68,204500.0,64.4438,64.5211,64.3805,64.4438,204500.0
2011-07-28 15:40:00,91.67,91.68,91.38,91.54,246100.0,64.4367,64.4438,64.2329,64.3454,246100.0
2011-07-28 15:50:00,91.54,91.65,91.4,91.41,280400.0,64.3454,64.4227,64.247,64.254,280400.0
2011-07-29 09:30:00,90.08,90.44,89.8,90.26,246500.0,63.3191,63.5722,63.1223,63.4456,246500.0
2011-07-29 09:40:00,90.21,90.67,90.15,90.57,254000.0,63.4105,63.7338,63.3683,63.6635,254000.0
2011-07-29 09:50:00,90.57,91.08,90.48,90.78,195900.0,63.6635,64.022,63.6003,63.8111,195900.0
2011-07-29 10:00:00,90.76,91.49,90.64,91.45,367000.0,63.7971,64.3102,63.7127,64.2821,367000.0
2011-07-29 10:10:00,91.45,91.47,90.9,91.01,247600.0,64.2821,64.2962,63.8955,63.9728,247600.0
2011-07-29 10:20:00,91.03,91.2,90.71,90.91,136800.0,63.9869,64.1064,63.7619,63.9025,136800.0
2011-07-29 10:30:00,90.93,91.05,90.76,90.86,308400.0,63.9166,64.0009,63.7971,63.8674,308400.0
2011-07-29 10:40:00,90.88,90.91,90.3,90.9,200500.0,63.8814,63.9025,63.4737,63.8955,200500.0
2011-07-29 10:50:00,90.9,91.32,90.8,91.09,228500.0,63.8955,64.1907,63.8252,64.0291,228500.0
2011-07-29 11:00:00,91.09,91.42,90.79,91.24,150700.0,64.0291,64.261,63.8182,64.1345,150700.0
2011-07-29 11:10:00,91.26,91.54,90.86,91.47,282200.0,64.1485,64.3454,63.8674,64.2962,282200.0
2011-07-29 11:20:00,91.47,91.47,91.13,91.13,100700.0,64.2962,64.2962,64.0572,64.0572,100700.0
2011-07-29 11:30:00,91.1,91.34,90.98,91.13,160600.0,64.0361,64.2048,63.9517,64.0572,160600.0
2011-07-29 11:40:00,91.13,91.35,90.99,91.09,81200.0,64.0572,64.2118,63.9588,64.0291,81200.0
2011-07-29 11:50:00,91.09,91.28,91.05,91.21,70500.0,64.0291,64.1626,64.0009,64.1134,70500.0
2011-07-29 12:00:00,91.21,91.3,91.0,91.2,135700.0,64.1134,64.1767,63.9658,64.1064,135700.0
2011-07-29 12:10:00,91.22,91.23,90.91,91.1,126500.0,64.1204,64.1275,63.9025,64.0361,126500.0
2011-07-29 12:20:00,91.11,91.11,90.8,90.8,109700.0,64.0431,64.0431,63.8252,63.8252,109700.0
2011-07-29 12:30:00,90.81,90.92,90.57,90.73,175200.0,63.8322,63.9096,63.6635,63.776,175200.0
2011-07-29 12:40:00,90.72,90.81,90.57,90.57,69500.0,63.769,63.8322,63.6635,63.6635,69500.0
2011-07-29 12:50:00,90.56,90.66,90.41,90.43,95400.0,63.6565,63.7268,63.5511,63.5651,95400.0
2011-07-29 13:00:00,90.43,90.69,90.36,90.64,119700.0,63.5651,63.7479,63.5159,63.7127,119700.0
2011-07-29 13:10:00,90.68,90.7,90.45,90.49,51600.0,63.7409,63.7549,63.5792,63.6073,51600.0
2011-07-29 13:20:00,90.49,90.7,90.49,90.59,73400.0,63.6073,63.7549,63.6073,63.6776,73400.0
2011-07-29 13:30:00,90.59,90.89,90.56,90.88,125200.0,63.6776,63.8885,63.6565,63.8814,125200.0
2011-07-29 13:40:00,90.88,91.08,90.82,91.01,197700.0,63.8814,64.022,63.8393,63.9728,197700.0
2011-07-29 13:50:00,91.0,91.05,90.85,91.03,104700.0,63.9658,64.0009,63.8604,63.9869,104700.0
2011-07-29 14:00:00,91.06,91.08,90.89,91.02,144500.0,64.008,64.022,63.8885,63.9798,144500.0
2011-07-29 14:10:00,91.03,91.1,90.75,90.76,91300.0,63.9869,64.0361,63.7901,63.7971,91300.0
2011-07-29 14:20:00,90.75,90.83,90.59,90.67,78300.0,63.7901,63.8463,63.6776,63.7338,78300.0
2011-07-29 14:30:00,90.67,90.81,90.48,90.81,136700.0,63.7338,63.8322,63.6003,63.8322,136700.0
2011-07-29 14:40:00,90.8,90.94,90.67,90.79,151900.0,63.8252,63.9236,63.7338,63.8182,151900.0
2011-07-29 14:50:00,90.8,90.92,90.59,90.6,208300.0,63.8252,63.9096,63.6776,63.6846,208300.0
2011-07-29 15:00:00,90.61,90.63,90.43,90.63,299800.0,63.6917,63.7057,63.5651,63.7057,299800.0
2011-07-29 15:10:00,90.63,90.77,90.46,90.61,309000.0,63.7057,63.8041,63.5862,63.6917,309000.0
2011-07-29 15:20:00,90.61,90.65,90.42,90.5,269200.0,63.6917,63.7198,63.5581,63.6143,269200.0
2011-07-29 15:30:00,90.5,90.74,90.33,90.72,372400.0,63.6143,63.783,63.4948,63.769,372400.0
2011-07-29 15:40:00,90.72,90.79,90.34,90.45,630500.0,63.769,63.8182,63.5019,63.5792,630500.0
2011-07-29 15:50:00,90.44,90.87,90.36,90.42,1041800.0,63.5722,63.8744,63.5159,63.5581,1041800.0
2011-08-01 09:30:00,91.9,92.22,91.44,91.68,341100.0,64.5984,64.8234,64.2751,64.4438,341100.0
2011-08-01 09:40:00,91.67,91.68,91.27,91.45,304700.0,64.4367,64.4438,64.1556,64.2821,304700.0
2011-08-01 09:50:00,91.47,91.58,91.35,91.41,220100.0,64.2962,64.3735,64.2118,64.254,220100.0
2011-08-01 10:00:00,91.4,91.43,90.01,90.47,486200.0,64.247,64.268,63.2699,63.5932,486200.0
2011-08-01 10:10:00,90.48,90.61,90.03,90.54,298800.0,63.6003,63.6917,63.284,63.6424,298800.0
2011-08-01 10:20:00,90.56,90.92,90.41,90.42,193700.0,63.6565,63.9096,63.5511,63.5581,193700.0
2011-08-01 10:30:00,90.42,90.61,90.25,90.48,217300.0,63.5581,63.6917,63.4386,63.6003,217300.0
2011-08-01 10:40:00,90.49,90.8,90.31,90.52,171700.0,63.6073,63.8252,63.4808,63.6284,171700.0
2011-08-01 10:50:00,90.53,90.6,90.21,90.21,147200.0,63.6354,63.6846,63.4105,63.4105,147200.0
2011-08-01 11:00:00,90.24,90.24,89.87,89.99,458500.0,63.4316,63.4316,63.1715,63.2558,458500.0
2011-08-01 11:10:00,89.98,90.18,89.84,89.86,367400.0,63.2488,63.3894,63.1504,63.1645,367400.0
2011-08-01 11:20:00,89.88,90.27,89.87,90.17,127000.0,63.1785,63.4527,63.1715,63.3824,127000.0
2011-08-01 11:30:00,90.16,90.23,89.44,89.63,301700.0,63.3753,63.4245,62.8692,63.0028,301700.0
2011-08-01 11:40:00,89.64,89.9,89.57,89.6,207500.0,63.0098,63.1926,62.9606,62.9817,207500.0
2011-08-01 11:50:00,89.59,89.6,89.19,89.31,277400.0,62.9747,62.9817,62.6935,62.7779,277400.0
2011-08-01 12:00:00,89.3,89.6,89.3,89.52,133200.0,62.7708,62.9817,62.7708,62.9255,133200.0
2011-08-01 12:10:00,89.5,89.57,89.32,89.42,124400.0,62.9114,62.9606,62.7849,62.8552,124400.0
2011-08-01 12:20:00,89.42,89.69,89.29,89.57,133800.0,62.8552,63.045,62.7638,62.9606,133800.0
2011-08-01 12:30:00,89.59,89.86,89.58,89.75,104000.0,62.9747,63.1645,62.9676,63.0871,104000.0
2011-08-01 12:40:00,89.76,89.77,89.49,89.69,97400.0,63.0942,63.1012,62.9044,63.045,97400.0
2011-08-01 12:50:00,89.69,89.8,89.53,89.59,105100.0,63.045,63.1223,62.9325,62.9747,105100.0
2011-08-01 13:00:00,89.61,89.77,89.45,89.59,123100.0,62.9887,63.1012,62.8763,62.9747,123100.0
2011-08-01 13:10:00,89.61,89.75,89.51,89.72,170300.0,62.9887,63.0871,62.9184,63.0661,170300.0
2011-08-01 13:20:00,89.72,89.86,89.67,89.69,98100.0,63.0661,63.1645,63.0309,63.045,98100.0
2011-08-01 13:30:00,89.68,89.83,89.68,89.74,65800.0,63.0379,63.1434,63.0379,63.0801,65800.0
2011-08-01 13:40:00,89.73,89.88,89.67,89.73,70100.0,63.0731,63.1785,63.0309,63.0731,70100.0
2011-08-01 13:50:00,89.73,89.82,89.61,89.8,61200.0,63.0731,63.1363,62.9887,63.1223,61200.0
2011-08-01 14:00:00,89.78,89.81,89.46,89.47,84500.0,63.1082,63.1293,62.8833,62.8903,84500.0
2011-08-01 14:10:00,89.46,89.63,89.39,89.55,214600.0,62.8833,63.0028,62.8341,62.9466,214600.0
2011-08-01 14:20:00,89.55,89.64,89.46,89.61,111700.0,62.9466,63.0098,62.8833,62.9887,111700.0
2011-08-01 14:30:00,89.6,89.87,89.52,89.86,104300.0,62.9817,63.1715,62.9255,63.1645,104300.0
2011-08-01 14:40:00,89.85,90.12,89.81,90.03,117500.0,63.1574,63.3472,63.1293,63.284,117500.0
2011-08-01 14:50:00,90.03,90.21,89.87,90.2,102400.0,63.284,63.4105,63.1715,63.4035,102400.0
2011-08-01 15:00:00,90.2,90.4,90.1,90.2,165800.0,63.4035,63.544,63.3332,63.4035,165800.0
2011-08-01 15:10:00,90.2,90.25,89.91,90.03,192600.0,63.4035,63.4386,63.1996,63.284,192600.0
2011-08-01 15:20:00,90.05,90.32,89.97,90.18,237600.0,63.298,63.4878,63.2418,63.3894,237600.0
2011-08-01 15:30:00,90.17,90.32,89.82,90.29,358400.0,63.3824,63.4878,63.1363,63.4667,358400.0
2011-08-01 15:40:00,90.3,90.41,90.09,90.17,389700.0,63.4737,63.5511,63.3261,63.3824,389700.0
2011-08-01 15:50:00,90.18,90.3,89.87,90.19,532100.0,63.3894,63.4737,63.1715,63.3964,532100.0
2011-08-02 09:30:00,89.06,89.83,89.02,89.77,223500.0,62.6021,63.1434,62.574,63.1012,223500.0
2011-08-02 09:40:00,89.8,90.5,89.8,90.36,212000.0,63.1223,63.6143,63.1223,63.5159,212000.0
2011-08-02 09:50:00,90.36,90.79,90.14,90.74,285700.0,63.5159,63.8182,63.3613,63.783,285700.0
2011-08-02 10:00:00,90.71,90.9,90.35,90.42,214100.0,63.7619,63.8955,63.5089,63.5581,214100.0
2011-08-02 10:10:00,90.43,90.8,90.41,90.57,149100.0,63.5651,63.8252,63.5511,63.6635,149100.0
2011-08-02 10:20:00,90.56,90.66,90.37,90.43,135900.0,63.6565,63.7268,63.5229,63.5651,135900.0
2011-08-02 10:30:00,90.41,90.62,90.3,90.5,351700.0,63.5511,63.6987,63.4737,63.6143,351700.0
2011-08-02 10:40:00,90.51,90.64,90.01,90.07,158200.0,63.6214,63.7127,63.2699,63.3121,158200.0
2011-08-02 10:50:00,90.07,90.16,89.65,89.73,200500.0,63.3121,63.3753,63.0168,63.0731,200500.0
2011-08-02 11:00:00,89.76,89.92,89.61,89.67,187900.0,63.0942,63.2066,62.9887,63.0309,187900.0
2011-08-02 11:10:00,89.65,89.71,89.26,89.64,360500.0,63.0168,63.059,62.7427,63.0098,360500.0
2011-08-02 11:20:00,89.65,89.78,89.28,89.38,353000.0,63.0168,63.1082,62.7568,62.8271,353000.0
2011-08-02 11:30:00,89.39,89.51,89.3,89.34,242100.0,62.8341,62.9184,62.7708,62.7989,242100.0
2011-08-02 11:40:00,89.32,89.44,89.27,89.41,204800.0,62.7849,62.8692,62.7497,62.8481,204800.0
2011-08-02 11:50:00,89.43,89.56,89.28,89.35,146400.0,62.8622,62.9536,62.7568,62.806,146400.0
2011-08-02 12:00:00,89.35,89.37,89.14,89.2,156300.0,62.806,62.82,62.6584,62.7005,156300.0
2011-08-02 12:10:00,89.2,89.31,89.08,89.26,203900.0,62.7005,62.7779,62.6162,62.7427,203900.0
2011-08-02 12:20:00,89.26,89.41,89.2,89.26,84800.0,62.7427,62.8481,62.7005,62.7427,84800.0
2011-08-02 12:30:00,89.26,89.28,88.85,88.94,215100.0,62.7427,62.7568,62.4545,62.5178,215100.0
2011-08-02 12:40:00,88.92,89.16,88.63,88.76,311900.0,62.5037,62.6724,62.2999,62.3912,311900.0
2011-08-02 12:50:00,88.74,88.79,88.42,88.52,294200.0,62.3772,62.4123,62.1523,62.2225,294200.0
2011-08-02 13:00:00,88.52,88.86,88.51,88.85,146900.0,62.2225,62.4615,62.2155,62.4545,146900.0
2011-08-02 13:10:00,88.82,89.0,88.65,88.87,102000.0,62.4334,62.5599,62.3139,62.4686,102000.0
2011-08-02 13:20:00,88.88,89.09,88.85,89.01,176500.0,62.4756,62.6232,62.4545,62.567,176500.0
2011-08-02 13:30:00,89.01,89.04,88.53,88.69,115300.0,62.567,62.5881,62.2296,62.342,115300.0
2011-08-02 13:40:00,88.68,88.79,88.45,88.64,102700.0,62.335,62.4123,62.1733,62.3069,102700.0
2011-08-02 13:50:00,88.64,88.65,88.19,88.3,156900.0,62.3069,62.3139,61.9906,62.0679,156900.0
2011-08-02 14:00:00,88.32,88.7,88.27,88.51,158800.0,62.082,62.3491,62.0468,62.2155,158800.0
2011-08-02 14:10:00,88.51,89.0,88.51,88.93,116100.0,62.2155,62.5599,62.2155,62.5107,116100.0
2011-08-02 14:20:00,88.93,89.09,88.67,88.7,149400.0,62.5107,62.6232,62.328,62.3491,149400.0
2011-08-02 14:30:00,88.72,88.73,88.44,88.45,229200.0,62.3631,62.3702,62.1663,62.1733,229200.0
2011-08-02 14:40:00,88.45,88.56,88.38,88.52,146600.0,62.1733,62.2507,62.1241,62.2225,146600.0
2011-08-02 14:50:00,88.53,88.86,88.5,88.75,248400.0,62.2296,62.4615,62.2085,62.3842,248400.0
2011-08-02 15:00:00,88.75,88.77,88.58,88.68,160300.0,62.3842,62.3983,62.2647,62.335,160300.0
2011-08-02 15:10:00,88.68,88.71,88.42,88.47,260700.0,62.335,62.3561,62.1523,62.1874,260700.0
2011-08-02 15:20:00,88.48,88.48,88.18,88.31,476000.0,62.1944,62.1944,61.9836,62.0749,476000.0
2011-08-02 15:30:00,88.3,88.41,88.14,88.15,352500.0,62.0679,62.1452,61.9554,61.9625,352500.0
2011-08-02 15:40:00,88.15,88.18,87.84,87.98,654100.0,61.9625,61.9836,61.7446,61.843,654100.0
2011-08-02 15:50:00,87.97,87.99,87.53,87.6,1179500.0,61.8359,61.85,61.5267,61.5759,1179500.0
2011-08-03 09:30:00,87.5,87.66,87.02,87.34,275200.0,61.5056,61.618,61.1682,61.3931,275200.0
2011-08-03 09:40:00,87.41,87.62,86.9,86.97,343500.0,61.4423,61.5899,61.0838,61.133,343500.0
2011-08-03 09:50:00,86.95,87.09,86.65,87.04,310800.0,61.119,61.2174,60.9081,61.1822,310800.0
2011-08-03 10:00:00,87.05,87.59,86.54,86.57,443700.0,61.1893,61.5688,60.8308,60.8519,443700.0
2011-08-03 10:10:00,86.57,86.79,86.28,86.4,533300.0,60.8519,61.0065,60.648,60.7324,533300.0
2011-08-03 10:20:00,86.4,86.42,85.86,86.31,335200.0,60.7324,60.7464,60.3528,60.6691,335200.0
2011-08-03 10:30:00,86.28,86.36,84.32,84.85,1015300.0,60.648,60.7042,59.2703,59.6428,1015300.0
2011-08-03 10:40:00,84.88,85.92,84.78,85.9,560000.0,59.6639,60.395,59.5936,60.3809,560000.0
2011-08-03 10:50:00,85.9,86.23,85.44,86.19,335100.0,60.3809,60.6129,60.0576,60.5847,335100.0
2011-08-03 11:00:00,86.19,86.72,86.12,86.38,505000.0,60.5847,60.9573,60.5355,60.7183,505000.0
2011-08-03 11:10:00,86.39,87.0,86.25,86.69,389100.0,60.7253,61.1541,60.6269,60.9362,389100.0
2011-08-03 11:20:00,86.69,86.73,86.08,86.3,206800.0,60.9362,60.9643,60.5074,60.6621,206800.0
2011-08-03 11:30:00,86.33,86.48,86.2,86.35,190200.0,60.6831,60.7886,60.5918,60.6972,190200.0
2011-08-03 11:40:00,86.35,86.38,86.0,86.28,148900.0,60.6972,60.7183,60.4512,60.648,148900.0
2011-08-03 11:50:00,86.31,86.44,86.08,86.25,106100.0,60.6691,60.7605,60.5074,60.6269,106100.0
2011-08-03 12:00:00,86.3,86.34,85.84,86.19,227700.0,60.6621,60.6902,60.3387,60.5847,227700.0
2011-08-03 12:10:00,86.18,86.3,85.85,85.89,133400.0,60.5777,60.6621,60.3457,60.3739,133400.0
2011-08-03 12:20:00,85.89,86.1,85.76,86.09,123800.0,60.3739,60.5215,60.2825,60.5144,123800.0
2011-08-03 12:30:00,86.06,86.23,85.78,86.23,170100.0,60.4934,60.6129,60.2965,60.6129,170100.0
2011-08-03 12:40:00,86.22,86.23,85.98,86.14,109900.0,60.6058,60.6129,60.4371,60.5496,109900.0
2011-08-03 12:50:00,86.14,86.37,86.14,86.22,245600.0,60.5496,60.7113,60.5496,60.6058,245600.0
2011-08-03 13:00:00,86.23,86.23,85.9,85.94,161400.0,60.6129,60.6129,60.3809,60.409,161400.0
2011-08-03 13:10:00,85.94,86.26,85.87,86.12,113300.0,60.409,60.6339,60.3598,60.5355,113300.0
2011-08-03 13:20:00,86.12,86.31,86.06,86.26,226500.0,60.5355,60.6691,60.4934,60.6339,226500.0
2011-08-03 13:30:00,86.31,86.62,86.25,86.59,175000.0,60.6691,60.887,60.6269,60.8659,175000.0
2011-08-03 13:40:00,86.58,87.11,86.48,86.91,229100.0,60.8589,61.2314,60.7886,61.0908,229100.0
2011-08-03 13:50:00,86.91,86.92,86.6,86.85,163000.0,61.0908,61.0979,60.8729,61.0487,163000.0
2011-08-03 14:00:00,86.86,87.17,86.83,86.98,186900.0,61.0557,61.2736,61.0346,61.14,186900.0
2011-08-03 14:10:00,86.99,87.22,86.84,86.87,216900.0,61.1471,61.3087,61.0416,61.0627,216900.0
2011-08-03 14:20:00,86.87,86.98,86.51,86.59,235500.0,61.0627,61.14,60.8097,60.8659,235500.0
2011-08-03 14:30:00,86.59,86.82,86.49,86.59,151500.0,60.8659,61.0276,60.7956,60.8659,151500.0
2011-08-03 14:40:00,86.6,86.75,86.45,86.69,118700.0,60.8729,60.9784,60.7675,60.9362,118700.0
2011-08-03 14:50:00,86.69,86.71,86.42,86.58,142300.0,60.9362,60.9503,60.7464,60.8589,142300.0
2011-08-03 15:00:00,86.58,86.78,86.28,86.3,188300.0,60.8589,60.9995,60.648,60.6621,188300.0
2011-08-03 15:10:00,86.3,86.68,86.28,86.65,187500.0,60.6621,60.9292,60.648,60.9081,187500.0
2011-08-03 15:20:00,86.61,86.93,86.6,86.71,230900.0,60.88,61.1049,60.8729,60.9503,230900.0
2011-08-03 15:30:00,86.69,86.77,86.46,86.58,252800.0,60.9362,60.9924,60.7745,60.8589,252800.0
2011-08-03 15:40:00,86.59,86.88,86.52,86.88,337300.0,60.8659,61.0698,60.8167,61.0698,337300.0
2011-08-03 15:50:00,86.87,87.34,86.86,87.2,842000.0,61.0627,61.3931,61.0557,61.2947,842000.0
2011-08-04 09:30:00,85.5,85.54,84.96,85.06,566400.0,60.0997,60.1278,59.7201,59.7904,566400.0
2011-08-04 09:40:00,85.06,85.21,84.81,84.97,583500.0,59.7904,59.8959,59.6147,59.7272,583500.0
2011-08-04 09:50:00,84.95,85.1,84.68,84.86,414600.0,59.7131,59.8186,59.5233,59.6499,414600.0
2011-08-04 10:00:00,84.84,85.21,84.65,84.69,360000.0,59.6358,59.8959,59.5022,59.5304,360000.0
2011-08-04 10:10:00,84.69,84.74,84.32,84.34,523300.0,59.5304,59.5655,59.2703,59.2843,523300.0
2011-08-04 10:20:00,84.32,84.63,84.26,84.33,333000.0,59.2703,59.4882,59.2281,59.2773,333000.0
2011-08-04 10:30:00,84.33,84.65,84.18,84.28,303400.0,59.2773,59.5022,59.1719,59.2422,303400.0
2011-08-04 10:40:00,84.29,84.32,83.92,84.23,684000.0,59.2492,59.2703,58.9891,59.207,684000.0
2011-08-04 10:50:00,84.21,84.23,83.71,83.89,454400.0,59.193,59.207,58.8415,58.968,454400.0
2011-08-04 11:00:00,83.9,84.03,83.63,83.83,527600.0,58.9751,59.0664,58.7853,58.9258,527600.0
2011-08-04 11:10:00,83.85,83.86,82.9,83.57,804600.0,58.9399,58.9469,58.2721,58.7431,804600.0
2011-08-04 11:20:00,83.58,83.8,82.72,82.74,408800.0,58.7501,58.9048,58.1456,58.1597,408800.0
2011-08-04 11:30:00,82.76,83.08,82.51,82.97,400100.0,58.1737,58.3987,57.998,58.3213,400100.0
2011-08-04 11:40:00,82.97,82.98,82.0,82.26,535500.0,58.3213,58.3284,57.6395,57.8223,535500.0
2011-08-04 11:50:00,82.3,82.65,82.19,82.4,496200.0,57.8504,58.0964,57.7731,57.9207,496200.0
2011-08-04 12:00:00,82.41,83.08,82.22,82.94,382300.0,57.9277,58.3987,57.7941,58.3002,382300.0
2011-08-04 12:10:00,82.9,83.43,82.86,83.22,290100.0,58.2721,58.6447,58.244,58.4971,290100.0
2011-08-04 12:20:00,83.21,83.31,82.69,83.1,381700.0,58.49,58.5603,58.1245,58.4127,381700.0
2011-08-04 12:30:00,83.09,83.4,82.99,83.3,240700.0,58.4057,58.6236,58.3354,58.5533,240700.0
2011-08-04 12:40:00,83.3,83.71,83.22,83.59,147600.0,58.5533,58.8415,58.4971,58.7571,147600.0
2011-08-04 12:50:00,83.62,83.62,82.95,82.99,185300.0,58.7782,58.7782,58.3073,58.3354,185300.0
2011-08-04 13:00:00,83.01,83.4,83.0,83.1,136900.0,58.3495,58.6236,58.3424,58.4127,136900.0
2011-08-04 13:10:00,83.11,83.3,83.01,83.06,280100.0,58.4197,58.5533,58.3495,58.3846,280100.0
2011-08-04 13:20:00,83.07,83.27,82.96,83.18,128900.0,58.3916,58.5322,58.3143,58.4689,128900.0
2011-08-04 13:30:00,83.19,83.2,82.9,82.92,191300.0,58.476,58.483,58.2721,58.2862,191300.0
2011-08-04 13:40:00,82.91,82.97,82.27,82.52,251000.0,58.2792,58.3213,57.8293,58.005,251000.0
2011-08-04 13:50:00,82.51,82.7,82.4,82.58,304700.0,57.998,58.1315,57.9207,58.0472,304700.0
2011-08-04 14:00:00,82.58,82.74,82.31,82.41,475600.0,58.0472,58.1597,57.8574,57.9277,475600.0
2011-08-04 14:10:00,82.39,82.39,81.8,81.8,469800.0,57.9136,57.9136,57.4989,57.4989,469800.0
2011-08-04 14:20:00,81.84,82.11,81.52,81.6,425900.0,57.527,57.7168,57.3021,57.3583,425900.0
2011-08-04 14:30:00,81.66,82.46,81.59,82.41,320400.0,57.4005,57.9628,57.3513,57.9277,320400.0
2011-08-04 14:40:00,82.41,82.74,82.34,82.58,388200.0,57.9277,58.1597,57.8785,58.0472,388200.0
2011-08-04 14:50:00,82.58,82.61,82.25,82.39,257900.0,58.0472,58.0683,57.8152,57.9136,257900.0
2011-08-04 15:00:00,82.39,83.18,82.23,82.99,519800.0,57.9136,58.4689,57.8012,58.3354,519800.0
2011-08-04 15:10:00,82.98,83.13,82.2,82.34,463600.0,58.3284,58.4338,57.7801,57.8785,463600.0
2011-08-04 15:20:00,82.33,82.48,81.73,81.74,451700.0,57.8715,57.9769,57.4497,57.4567,451700.0
2011-08-04 15:30:00,81.74,81.93,81.5,81.62,673300.0,57.4567,57.5903,57.288,57.3724,673300.0
2011-08-04 15:40:00,81.62,81.66,80.68,80.88,1073400.0,57.3724,57.4005,56.7116,56.8522,1073400.0
2011-08-04 15:50:00,80.88,81.02,80.61,80.84,2105600.0,56.8522,56.9506,56.6624,56.8241,2105600.0
2011-08-05 09:30:00,82.5,82.85,81.16,81.74,676500.0,57.991,58.237,57.049,57.4567,676500.0
2011-08-05 09:40:00,81.71,81.74,80.53,81.13,535800.0,57.4357,57.4567,56.6062,57.028,535800.0
2011-08-05 09:50:00,81.13,81.23,78.41,78.63,906100.0,57.028,57.0983,55.116,55.2707,906100.0
2011-08-05 10:00:00,78.66,79.38,78.43,79.38,672100.0,55.2917,55.7979,55.1301,55.7979,672100.0
2011-08-05 10:10:00,79.34,80.21,78.99,79.95,709200.0,55.7697,56.3813,55.5237,56.1985,709200.0
2011-08-05 10:20:00,79.99,80.7,79.94,79.94,303500.0,56.2266,56.7257,56.1915,56.1915,303500.0
2011-08-05 10:30:00,79.93,80.18,79.59,79.97,421100.0,56.1845,56.3602,55.9455,56.2126,421100.0
2011-08-05 10:40:00,79.97,80.0,79.36,79.77,364200.0,56.2126,56.2337,55.7838,56.072,364200.0
2011-08-05 10:50:00,79.77,80.29,79.68,80.28,350500.0,56.072,56.4375,56.0087,56.4305,350500.0
2011-08-05 11:00:00,80.27,80.32,79.21,79.4,435900.0,56.4234,56.4586,55.6784,55.8119,435900.0
2011-08-05 11:10:00,79.4,79.55,78.64,79.33,436000.0,55.8119,55.9173,55.2777,55.7627,436000.0
2011-08-05 11:20:00,79.32,80.03,78.94,79.4,348800.0,55.7557,56.2547,55.4886,55.8119,348800.0
2011-08-05 11:30:00,79.39,79.87,79.14,79.3,324600.0,55.8049,56.1423,55.6291,55.7416,324600.0
2011-08-05 11:40:00,79.3,79.53,78.28,78.41,373300.0,55.7416,55.9033,55.0246,55.116,373300.0
2011-08-05 11:50:00,78.43,78.83,77.27,77.61,653600.0,55.1301,55.4112,54.3147,54.5537,653600.0
2011-08-05 12:00:00,77.64,78.65,77.24,78.64,417600.0,54.5748,55.2847,54.2936,55.2777,417600.0
2011-08-05 12:10:00,78.65,80.09,78.53,79.96,658100.0,55.2847,56.2969,55.2004,56.2055,658100.0
2011-08-05 12:20:00,79.98,80.1,79.27,79.56,387900.0,56.2196,56.304,55.7205,55.9244,387900.0
2011-08-05 12:30:00,79.61,80.94,79.34,80.81,581200.0,55.9595,56.8944,55.7697,56.803,581200.0
2011-08-05 12:40:00,80.79,81.67,80.33,81.58,584700.0,56.789,57.4075,56.4656,57.3443,584700.0
2011-08-05 12:50:00,81.57,82.06,80.8,80.99,604700.0,57.3372,57.6817,56.796,56.9296,604700.0
2011-08-05 13:00:00,81.02,81.45,80.34,80.85,429600.0,56.9506,57.2529,56.4727,56.8311,429600.0
2011-08-05 13:10:00,80.83,81.51,80.76,81.4,207000.0,56.8171,57.2951,56.7679,57.2178,207000.0
2011-08-05 13:20:00,81.39,81.71,81.3,81.6,207200.0,57.2107,57.4357,57.1475,57.3583,207200.0
2011-08-05 13:30:00,81.62,81.72,80.73,80.84,300500.0,57.3724,57.4427,56.7468,56.8241,300500.0
2011-08-05 13:40:00,80.85,81.43,80.5,81.4,314500.0,56.8311,57.2388,56.5851,57.2178,314500.0
2011-08-05 13:50:00,81.38,82.25,81.26,81.87,338500.0,57.2037,57.8152,57.1193,57.5481,338500.0
2011-08-05 14:00:00,81.86,81.91,81.29,81.42,354200.0,57.5411,57.5762,57.1404,57.2318,354200.0
2011-08-05 14:10:00,81.44,81.75,81.13,81.67,381300.0,57.2459,57.4638,57.028,57.4075,381300.0
2011-08-05 14:20:00,81.66,82.03,81.6,81.66,364500.0,57.4005,57.6606,57.3583,57.4005,364500.0
2011-08-05 14:30:00,81.67,81.97,81.43,81.88,208100.0,57.4075,57.6184,57.2388,57.5552,208100.0
2011-08-05 14:40:00,81.89,81.97,81.29,81.32,220400.0,57.5622,57.6184,57.1404,57.1615,220400.0
2011-08-05 14:50:00,81.34,81.47,80.73,80.99,291000.0,57.1756,57.267,56.7468,56.9296,291000.0
2011-08-05 15:00:00,81.01,81.22,79.66,79.89,440600.0,56.9436,57.0912,55.9947,56.1563,440600.0
2011-08-05 15:10:00,79.92,80.42,79.66,79.99,328900.0,56.1774,56.5289,55.9947,56.2266,328900.0
2011-08-05 15:20:00,79.97,80.48,79.57,79.58,464500.0,56.2126,56.5711,55.9314,55.9384,464500.0
2011-08-05 15:30:00,79.59,80.72,79.55,80.61,513900.0,55.9455,56.7398,55.9173,56.6624,513900.0
2011-08-05 15:40:00,80.6,80.87,80.37,80.62,489300.0,56.6554,56.8452,56.4937,56.6695,489300.0
2011-08-05 15:50:00,80.62,81.15,80.57,80.85,981400.0,56.6695,57.042,56.6343,56.8311,981400.0
2011-08-08 09:30:00,77.24,79.34,76.75,78.83,968400.0,54.2936,55.7697,53.9492,55.4112,968400.0
2011-08-08 09:40:00,78.84,79.0,77.77,78.03,850100.0,55.4183,55.5307,54.6661,54.8489,850100.0
2011-08-08 09:50:00,78.01,78.48,77.0,78.33,533800.0,54.8348,55.1652,54.1249,55.0598,533800.0
2011-08-08 10:00:00,78.31,78.6,77.85,78.1,355700.0,55.0457,55.2496,54.7224,54.8981,355700.0
2011-08-08 10:10:00,78.07,78.11,77.0,77.31,407800.0,54.877,54.9051,54.1249,54.3428,407800.0
2011-08-08 10:20:00,77.26,77.5,76.24,76.38,471600.0,54.3077,54.4764,53.5907,53.6891,471600.0
2011-08-08 10:30:00,76.41,76.79,76.04,76.53,600100.0,53.7102,53.9773,53.4501,53.7945,600100.0
2011-08-08 10:40:00,76.55,77.06,76.25,77.04,404700.0,53.8086,54.1671,53.5977,54.153,404700.0
2011-08-08 10:50:00,77.05,77.05,76.56,76.75,386600.0,54.16,54.16,53.8156,53.9492,386600.0
2011-08-08 11:00:00,76.72,77.8,76.45,77.73,313600.0,53.9281,54.6872,53.7383,54.638,313600.0
2011-08-08 11:10:00,77.71,78.21,77.36,77.58,326300.0,54.624,54.9754,54.378,54.5326,326300.0
2011-08-08 11:20:00,77.56,77.58,76.93,77.22,182100.0,54.5185,54.5326,54.0757,54.2795,182100.0
2011-08-08 11:30:00,77.2,77.21,76.82,76.94,302700.0,54.2655,54.2725,53.9984,54.0827,302700.0
2011-08-08 11:40:00,76.95,77.76,76.89,77.73,270700.0,54.0898,54.6591,54.0476,54.638,270700.0
2011-08-08 11:50:00,77.7,77.86,77.28,77.37,144800.0,54.6169,54.7294,54.3217,54.385,144800.0
2011-08-08 12:00:00,77.36,77.42,77.0,77.25,252900.0,54.378,54.4201,54.1249,54.3006,252900.0
2011-08-08 12:10:00,77.28,77.4,76.73,76.85,214400.0,54.3217,54.4061,53.9351,54.0195,214400.0
2011-08-08 12:20:00,76.83,77.37,76.56,76.7,415600.0,54.0054,54.385,53.8156,53.914,415600.0
2011-08-08 12:30:00,76.67,76.93,76.49,76.64,208700.0,53.8929,54.0757,53.7664,53.8718,208700.0
2011-08-08 12:40:00,76.65,77.21,76.58,77.1,194400.0,53.8789,54.2725,53.8297,54.1952,194400.0
2011-08-08 12:50:00,77.1,77.36,76.73,76.81,270800.0,54.1952,54.378,53.9351,53.9913,270800.0
2011-08-08 13:00:00,76.77,77.16,76.4,76.42,196700.0,53.9632,54.2374,53.7031,53.7172,196700.0
2011-08-08 13:10:00,76.44,76.6,76.04,76.38,242500.0,53.7313,53.8437,53.4501,53.6891,242500.0
2011-08-08 13:20:00,76.38,76.6,76.16,76.21,250100.0,53.6891,53.8437,53.5344,53.5696,250100.0
2011-08-08 13:30:00,76.21,76.51,75.66,75.69,401000.0,53.5696,53.7805,53.183,53.2041,401000.0
2011-08-08 13:40:00,75.69,75.7,75.03,75.34,484700.0,53.2041,53.2111,52.7401,52.9581,484700.0
2011-08-08 13:50:00,75.31,75.71,74.72,74.72,483500.0,52.937,53.2181,52.5222,52.5222,483500.0
2011-08-08 14:00:00,74.75,75.37,74.62,75.1,548400.0,52.5433,52.9791,52.4519,52.7893,548400.0
2011-08-08 14:10:00,75.09,75.34,73.88,74.3,379700.0,52.7823,52.9581,51.9318,52.227,379700.0
2011-08-08 14:20:00,74.34,74.64,73.11,73.79,735800.0,52.2551,52.466,51.3905,51.8685,735800.0
2011-08-08 14:30:00,73.77,74.98,73.75,74.22,494300.0,51.8545,52.705,51.8404,52.1708,494300.0
2011-08-08 14:40:00,74.23,74.65,73.72,73.8,527900.0,52.1778,52.473,51.8193,51.8756,527900.0
2011-08-08 14:50:00,73.81,74.15,73.59,73.92,411100.0,51.8826,52.1216,51.7279,51.9599,411100.0
2011-08-08 15:00:00,73.9,74.76,73.87,74.71,662700.0,51.9458,52.5504,51.9248,52.5152,662700.0
2011-08-08 15:10:00,74.72,75.87,74.42,75.53,867900.0,52.5222,53.3306,52.3114,53.0916,867900.0
2011-08-08 15:20:00,75.55,75.7,74.78,74.79,719100.0,53.1057,53.2111,52.5644,52.5714,719100.0
2011-08-08 15:30:00,74.81,74.91,73.85,74.22,542800.0,52.5855,52.6558,51.9107,52.1708,542800.0
2011-08-08 15:40:00,74.24,74.49,73.31,73.56,948300.0,52.1848,52.3606,51.5311,51.7069,948300.0
2011-08-08 15:50:00,73.55,74.37,73.49,73.74,1617300.0,51.6998,52.2762,51.6576,51.8334,1617300.0
2011-08-09 09:30:00,75.56,76.3,74.3,74.98,1140000.0,53.1127,53.6329,52.227,52.705,1140000.0
2011-08-09 09:40:00,74.81,75.0,73.75,73.89,665500.0,52.5855,52.7191,51.8404,51.9388,665500.0
2011-08-09 09:50:00,73.94,75.32,73.93,75.0,452000.0,51.974,52.944,51.9669,52.7191,452000.0
2011-08-09 10:00:00,75.0,75.8,74.9,75.23,754000.0,52.7191,53.2814,52.6488,52.8807,754000.0
2011-08-09 10:10:00,75.2,75.85,74.92,75.64,525600.0,52.8596,53.3165,52.6628,53.1689,525600.0
2011-08-09 10:20:00,75.68,76.1,75.28,76.05,618100.0,53.197,53.4923,52.9159,53.4571,618100.0
2011-08-09 10:30:00,76.06,76.23,75.71,75.75,818300.0,53.4642,53.5837,53.2181,53.2462,818300.0
2011-08-09 10:40:00,75.74,76.04,75.5,75.75,504000.0,53.2392,53.4501,53.0705,53.2462,504000.0
2011-08-09 10:50:00,75.76,76.16,75.6,76.01,388600.0,53.2533,53.5344,53.1408,53.429,388600.0
2011-08-09 11:00:00,75.98,76.09,75.75,75.83,427900.0,53.4079,53.4852,53.2462,53.3025,427900.0
2011-08-09 11:10:00,75.84,76.06,75.43,76.02,372900.0,53.3095,53.4642,53.0213,53.436,372900.0
2011-08-09 11:20:00,76.06,76.64,76.03,76.62,323700.0,53.4642,53.8718,53.4431,53.8578,323700.0
2011-08-09 11:30:00,76.61,76.7,76.06,76.25,424600.0,53.8508,53.914,53.4642,53.5977,424600.0
2011-08-09 11:40:00,76.26,76.4,75.77,75.77,290200.0,53.6047,53.7031,53.2603,53.2603,290200.0
2011-08-09 11:50:00,75.79,76.64,75.77,76.58,316900.0,53.2744,53.8718,53.2603,53.8297,316900.0
2011-08-09 12:00:00,76.58,76.87,76.48,76.8,268200.0,53.8297,54.0335,53.7594,53.9843,268200.0
2011-08-09 12:10:00,76.8,76.85,76.38,76.57,184600.0,53.9843,54.0195,53.6891,53.8226,184600.0
2011-08-09 12:20:00,76.56,76.76,76.49,76.62,168600.0,53.8156,53.9562,53.7664,53.8578,168600.0
2011-08-09 12:30:00,76.61,76.87,76.54,76.75,154000.0,53.8508,54.0335,53.8016,53.9492,154000.0
2011-08-09 12:40:00,76.75,76.76,76.4,76.46,167500.0,53.9492,53.9562,53.7031,53.7453,167500.0
2011-08-09 12:50:00,76.43,76.46,76.03,76.05,186400.0,53.7242,53.7453,53.4431,53.4571,186400.0
2011-08-09 13:00:00,76.04,76.17,75.84,76.1,195100.0,53.4501,53.5415,53.3095,53.4923,195100.0
2011-08-09 13:10:00,76.09,76.24,75.99,76.03,95000.0,53.4852,53.5907,53.4149,53.4431,95000.0
2011-08-09 13:20:00,76.03,76.09,75.88,75.95,148000.0,53.4431,53.4852,53.3376,53.3868,148000.0
2011-08-09 13:30:00,75.93,76.08,75.6,75.62,185900.0,53.3728,53.4782,53.1408,53.1549,185900.0
2011-08-09 13:40:00,75.63,75.75,75.25,75.34,186300.0,53.1619,53.2462,52.8948,52.9581,186300.0
2011-08-09 13:50:00,75.32,75.36,74.67,74.84,454300.0,52.944,52.9721,52.4871,52.6066,454300.0
2011-08-09 14:00:00,74.86,75.05,74.39,74.66,364200.0,52.6206,52.7542,52.2903,52.4801,364200.0
2011-08-09 14:10:00,74.68,76.2,74.67,75.18,411900.0,52.4941,53.5626,52.4871,52.8456,411900.0
2011-08-09 14:20:00,75.22,75.41,73.47,75.33,782100.0,52.8737,53.0073,51.6436,52.951,782100.0
2011-08-09 14:30:00,75.35,75.37,73.98,73.98,769900.0,52.9651,52.9791,52.0021,52.0021,769900.0
2011-08-09 14:40:00,74.0,74.0,72.82,73.38,967800.0,52.0161,52.0161,51.1867,51.5803,967800.0
2011-08-09 14:50:00,73.31,74.67,73.3,73.9,766300.0,51.5311,52.4871,51.5241,51.9458,766300.0
2011-08-09 15:00:00,73.9,74.09,73.25,73.71,800200.0,51.9458,52.0794,51.4889,51.8123,800200.0
2011-08-09 15:10:00,73.72,75.6,73.6,75.21,983000.0,51.8193,53.1408,51.735,52.8667,983000.0
2011-08-09 15:20:00,75.22,75.98,74.87,75.59,657700.0,52.8737,53.4079,52.6277,53.1338,657700.0
2011-08-09 15:30:00,75.59,75.72,74.78,75.34,807400.0,53.1338,53.2252,52.5644,52.9581,807400.0
2011-08-09 15:40:00,75.35,76.45,75.26,76.45,938100.0,52.9651,53.7383,52.9018,53.7383,938100.0
2011-08-09 15:50:00,76.44,77.66,76.29,77.64,1672700.0,53.7313,54.5888,53.6258,54.5748,1672700.0
2011-08-10 09:30:00,77.6,78.0,75.2,75.83,854000.0,54.5467,54.8278,52.8596,53.3025,854000.0
2011-08-10 09:40:00,75.77,76.7,75.3,76.41,471200.0,53.2603,53.914,52.9299,53.7102,471200.0
2011-08-10 09:50:00,76.39,76.57,75.3,75.38,353300.0,53.6961,53.8226,52.9299,52.9862,353300.0
2011-08-10 10:00:00,75.44,76.0,74.91,75.2,537000.0,53.0283,53.422,52.6558,52.8596,537000.0
2011-08-10 10:10:00,75.19,75.25,74.06,74.4,461000.0,52.8526,52.8948,52.0583,52.2973,461000.0
2011-08-10 10:20:00,74.4,74.77,73.58,74.38,414200.0,52.2973,52.5574,51.7209,52.2832,414200.0
2011-08-10 10:30:00,74.43,75.65,74.21,74.88,548100.0,52.3184,53.176,52.1638,52.6347,548100.0
2011-08-10 10:40:00,74.92,75.58,74.0,74.41,376000.0,52.6628,53.1268,52.0161,52.3043,376000.0
2011-08-10 10:50:00,74.39,74.91,73.74,74.66,392900.0,52.2903,52.6558,51.8334,52.4801,392900.0
2011-08-10 11:00:00,74.63,74.67,73.9,74.26,340400.0,52.459,52.4871,51.9458,52.1989,340400.0
2011-08-10 11:10:00,74.26,75.12,74.15,74.89,268200.0,52.1989,52.8034,52.1216,52.6417,268200.0
2011-08-10 11:20:00,74.89,74.92,73.9,74.06,208000.0,52.6417,52.6628,51.9458,52.0583,208000.0
2011-08-10 11:30:00,74.08,74.43,73.69,73.84,450600.0,52.0724,52.3184,51.7982,51.9037,450600.0
2011-08-10 11:40:00,73.9,74.66,73.76,74.0,332800.0,51.9458,52.4801,51.8474,52.0161,332800.0
2011-08-10 11:50:00,73.99,75.12,73.99,74.72,246100.0,52.0091,52.8034,52.0091,52.5222,246100.0
2011-08-10 12:00:00,74.64,75.32,74.37,75.05,239100.0,52.466,52.944,52.2762,52.7542,239100.0
2011-08-10 12:10:00,75.04,75.44,74.82,75.41,155700.0,52.7472,53.0283,52.5925,53.0073,155700.0
2011-08-10 12:20:00,75.42,75.42,74.8,74.83,195400.0,53.0143,53.0143,52.5785,52.5996,195400.0
2011-08-10 12:30:00,74.83,75.09,74.35,74.48,140000.0,52.5996,52.7823,52.2622,52.3535,140000.0
2011-08-10 12:40:00,74.47,74.85,74.26,74.55,234900.0,52.3465,52.6136,52.1989,52.4027,234900.0
2011-08-10 12:50:00,74.53,75.1,74.5,74.94,129100.0,52.3887,52.7893,52.3676,52.6769,129100.0
2011-08-10 13:00:00,74.95,75.33,74.7,75.18,249200.0,52.6839,52.951,52.5082,52.8456,249200.0
2011-08-10 13:10:00,75.21,75.47,74.81,74.83,216100.0,52.8667,53.0494,52.5855,52.5996,216100.0
2011-08-10 13:20:00,74.85,74.93,74.44,74.66,348200.0,52.6136,52.6699,52.3254,52.4801,348200.0
2011-08-10 13:30:00,74.64,74.92,74.36,74.58,226200.0,52.466,52.6628,52.2692,52.4238,226200.0
2011-08-10 13:40:00,74.56,75.17,74.35,74.97,321000.0,52.4098,52.8386,52.2622,52.698,321000.0
2011-08-10 13:50:00,74.93,75.37,74.77,75.37,620700.0,52.6699,52.9791,52.5574,52.9791,620700.0
2011-08-10 14:00:00,75.37,76.15,75.16,76.14,849700.0,52.9791,53.5274,52.8315,53.5204,849700.0
2011-08-10 14:10:00,76.15,76.85,76.09,76.31,935500.0,53.5274,54.0195,53.4852,53.6399,935500.0
2011-08-10 14:20:00,76.35,77.12,76.2,76.83,918700.0,53.668,54.2092,53.5626,54.0054,918700.0
2011-08-10 14:30:00,76.75,77.08,76.09,76.14,293400.0,53.9492,54.1811,53.4852,53.5204,293400.0
2011-08-10 14:40:00,76.14,76.61,76.0,76.42,263800.0,53.5204,53.8508,53.422,53.7172,263800.0
2011-08-10 14:50:00,76.37,76.39,75.5,75.5,358700.0,53.6821,53.6961,53.0705,53.0705,358700.0
2011-08-10 15:00:00,75.52,75.84,75.01,75.15,419400.0,53.0846,53.3095,52.7261,52.8245,419400.0
2011-08-10 15:10:00,75.15,75.47,74.69,75.1,448600.0,52.8245,53.0494,52.5012,52.7893,448600.0
2011-08-10 15:20:00,75.09,75.87,74.85,75.01,480200.0,52.7823,53.3306,52.6136,52.7261,480200.0
2011-08-10 15:30:00,75.02,75.17,74.32,74.92,420600.0,52.7331,52.8386,52.2411,52.6628,420600.0
2011-08-10 15:40:00,74.92,75.33,74.36,74.52,618300.0,52.6628,52.951,52.2692,52.3817,618300.0
2011-08-10 15:50:00,74.53,74.62,73.48,73.74,1611700.0,52.3887,52.4519,51.6506,51.8334,1611700.0
2011-08-11 09:30:00,74.91,75.45,73.1,73.21,1059000.0,52.6558,53.0354,51.3835,51.4608,1059000.0
2011-08-11 09:40:00,73.31,73.71,72.81,73.42,659500.0,51.5311,51.8123,51.1797,51.6084,659500.0
2011-08-11 09:50:00,73.4,73.75,72.8,73.38,560600.0,51.5944,51.8404,51.1726,51.5803,560600.0
2011-08-11 10:00:00,73.42,74.06,73.04,73.98,650500.0,51.6084,52.0583,51.3413,52.0021,650500.0
2011-08-11 10:10:00,74.02,74.6,73.69,74.42,739600.0,52.0302,52.4379,51.7982,52.3114,739600.0
2011-08-11 10:20:00,74.43,74.54,74.12,74.22,612100.0,52.3184,52.3957,52.1005,52.1708,612100.0
2011-08-11 10:30:00,74.22,74.48,73.85,74.37,720800.0,52.1708,52.3535,51.9107,52.2762,720800.0
2011-08-11 10:40:00,74.44,75.02,74.37,74.98,500000.0,52.3254,52.7331,52.2762,52.705,500000.0
2011-08-11 10:50:00,75.01,75.09,74.67,74.85,418000.0,52.7261,52.7823,52.4871,52.6136,418000.0
2011-08-11 11:00:00,74.85,75.32,74.69,75.09,427800.0,52.6136,52.944,52.5012,52.7823,427800.0
2011-08-11 11:10:00,75.13,75.23,74.54,75.02,442600.0,52.8104,52.8807,52.3957,52.7331,442600.0
2011-08-11 11:20:00,75.06,75.13,74.46,74.8,253600.0,52.7612,52.8104,52.3395,52.5785,253600.0
2011-08-11 11:30:00,74.77,75.0,74.59,74.87,223100.0,52.5574,52.7191,52.4309,52.6277,223100.0
2011-08-11 11:40:00,74.91,75.27,74.83,75.19,139200.0,52.6558,52.9088,52.5996,52.8526,139200.0
2011-08-11 11:50:00,75.19,75.65,75.15,75.25,197600.0,52.8526,53.176,52.8245,52.8948,197600.0
2011-08-11 12:00:00,75.28,75.87,75.07,75.73,218900.0,52.9159,53.3306,52.7683,53.2322,218900.0
2011-08-11 12:10:00,75.74,75.87,75.39,75.71,179200.0,53.2392,53.3306,52.9932,53.2181,179200.0
2011-08-11 12:20:00,75.72,75.88,75.36,75.63,116300.0,53.2252,53.3376,52.9721,53.1619,116300.0
2011-08-11 12:30:00,75.63,76.22,75.59,76.22,206200.0,53.1619,53.5766,53.1338,53.5766,206200.0
2011-08-11 12:40:00,76.22,76.88,76.22,76.62,281500.0,53.5766,54.0405,53.5766,53.8578,281500.0
2011-08-11 12:50:00,76.62,77.45,76.58,77.4,330500.0,53.8578,54.4412,53.8297,54.4061,330500.0
2011-08-11 13:00:00,77.4,77.48,76.46,76.6,491400.0,54.4061,54.4623,53.7453,53.8437,491400.0
2011-08-11 13:10:00,76.63,77.18,76.41,76.45,211400.0,53.8648,54.2514,53.7102,53.7383,211400.0
2011-08-11 13:20:00,76.43,76.8,76.35,76.53,177000.0,53.7242,53.9843,53.668,53.7945,177000.0
2011-08-11 13:30:00,76.55,76.67,76.17,76.23,343700.0,53.8086,53.8929,53.5415,53.5837,343700.0
2011-08-11 13:40:00,76.18,76.42,75.8,76.4,267900.0,53.5485,53.7172,53.2814,53.7031,267900.0
2011-08-11 13:50:00,76.4,76.72,76.07,76.64,189100.0,53.7031,53.9281,53.4712,53.8718,189100.0
2011-08-11 14:00:00,76.63,76.93,76.44,76.9,159000.0,53.8648,54.0757,53.7313,54.0546,159000.0
2011-08-11 14:10:00,76.89,77.41,76.88,77.03,216400.0,54.0476,54.4131,54.0405,54.146,216400.0
2011-08-11 14:20:00,77.03,77.55,77.02,77.52,256900.0,54.146,54.5115,54.139,54.4904,256900.0
2011-08-11 14:30:00,77.53,77.56,76.76,76.95,214700.0,54.4974,54.5185,53.9562,54.0898,214700.0
2011-08-11 14:40:00,76.94,77.22,76.66,76.98,176200.0,54.0827,54.2795,53.8859,54.1108,176200.0
2011-08-11 14:50:00,76.98,77.75,76.88,77.55,173500.0,54.1108,54.6521,54.0405,54.5115,173500.0
2011-08-11 15:00:00,77.55,77.94,77.36,77.6,377600.0,54.5115,54.7856,54.378,54.5467,377600.0
2011-08-11 15:10:00,77.61,78.1,77.6,77.9,428000.0,54.5537,54.8981,54.5467,54.7575,428000.0
2011-08-11 15:20:00,77.9,78.29,77.85,78.17,273200.0,54.7575,55.0317,54.7224,54.9473,273200.0
2011-08-11 15:30:00,78.16,78.61,77.99,78.38,517000.0,54.9403,55.2566,54.8208,55.0949,517000.0
2011-08-11 15:40:00,78.38,78.8,78.34,78.4,601800.0,55.0949,55.3902,55.0668,55.109,601800.0
2011-08-11 15:50:00,78.4,78.45,77.25,77.34,1310900.0,55.109,55.1441,54.3006,54.3639,1310900.0
2011-08-12 09:30:00,78.81,78.88,77.94,78.47,463300.0,55.3972,55.4464,54.7856,55.1582,463300.0
2011-08-12 09:40:00,78.51,78.6,78.01,78.28,296300.0,55.1863,55.2496,54.8348,55.0246,296300.0
2011-08-12 09:50:00,78.29,78.39,77.32,77.63,322100.0,55.0317,55.102,54.3498,54.5677,322100.0
2011-08-12 10:00:00,77.63,77.91,77.01,77.6,397500.0,54.5677,54.7646,54.1319,54.5467,397500.0
2011-08-12 10:10:00,77.6,78.53,77.4,78.38,399000.0,54.5467,55.2004,54.4061,55.0949,399000.0
2011-08-12 10:20:00,78.39,78.71,78.13,78.71,215300.0,55.102,55.3269,54.9192,55.3269,215300.0
2011-08-12 10:30:00,78.64,79.08,78.5,78.75,270900.0,55.2777,55.587,55.1793,55.355,270900.0
2011-08-12 10:40:00,78.74,78.76,77.84,77.87,228600.0,55.348,55.362,54.7154,54.7364,228600.0
2011-08-12 10:50:00,77.88,78.27,77.63,78.09,238500.0,54.7435,55.0176,54.5677,54.8911,238500.0
2011-08-12 11:00:00,78.08,78.19,77.65,77.9,192700.0,54.8841,54.9614,54.5818,54.7575,192700.0
2011-08-12 11:10:00,77.9,78.31,77.89,77.96,116500.0,54.7575,55.0457,54.7505,54.7997,116500.0
2011-08-12 11:20:00,77.94,77.98,77.6,77.73,153100.0,54.7856,54.8138,54.5467,54.638,153100.0
2011-08-12 11:30:00,77.74,78.27,77.63,78.15,161200.0,54.6451,55.0176,54.5677,54.9333,161200.0
2011-08-12 11:40:00,78.12,78.96,78.12,78.71,222500.0,54.9122,55.5026,54.9122,55.3269,222500.0
2011-08-12 11:50:00,78.68,79.07,78.64,78.92,152100.0,55.3058,55.5799,55.2777,55.4745,152100.0
2011-08-12 12:00:00,78.97,79.02,78.61,78.64,108300.0,55.5097,55.5448,55.2566,55.2777,108300.0
2011-08-12 12:10:00,78.61,78.61,78.29,78.5,124100.0,55.2566,55.2566,55.0317,55.1793,124100.0
2011-08-12 12:20:00,78.49,78.49,78.22,78.35,115000.0,55.1723,55.1723,54.9825,55.0738,115000.0
2011-08-12 12:30:00,78.31,78.49,78.0,78.06,145100.0,55.0457,55.1723,54.8278,54.87,145100.0
2011-08-12 12:40:00,78.12,78.29,77.9,77.91,125300.0,54.9122,55.0317,54.7575,54.7646,125300.0
2011-08-12 12:50:00,77.92,78.2,77.89,78.17,69900.0,54.7716,54.9684,54.7505,54.9473,69900.0
2011-08-12 13:00:00,78.15,78.42,78.12,78.27,73500.0,54.9333,55.123,54.9122,55.0176,73500.0
2011-08-12 13:10:00,78.26,78.48,78.26,78.44,120400.0,55.0106,55.1652,55.0106,55.1371,120400.0
2011-08-12 13:20:00,78.44,78.51,78.21,78.48,66300.0,55.1371,55.1863,54.9754,55.1652,66300.0
2011-08-12 13:30:00,78.48,78.59,78.33,78.45,112900.0,55.1652,55.2425,55.0598,55.1441,112900.0
2011-08-12 13:40:00,78.42,78.71,78.4,78.54,180800.0,55.123,55.3269,55.109,55.2074,180800.0
2011-08-12 13:50:00,78.54,78.55,78.41,78.48,107400.0,55.2074,55.2144,55.116,55.1652,107400.0
2011-08-12 14:00:00,78.48,78.55,78.36,78.49,167600.0,55.1652,55.2144,55.0809,55.1723,167600.0
2011-08-12 14:10:00,78.48,78.48,77.85,77.97,201000.0,55.1652,55.1652,54.7224,54.8067,201000.0
2011-08-12 14:20:00,77.98,77.99,77.45,77.54,254200.0,54.8138,54.8208,54.4412,54.5045,254200.0
2011-08-12 14:30:00,77.53,77.76,77.4,77.45,189700.0,54.4974,54.6591,54.4061,54.4412,189700.0
2011-08-12 14:40:00,77.45,77.85,77.39,77.68,135000.0,54.4412,54.7224,54.399,54.6029,135000.0
2011-08-12 14:50:00,77.67,77.79,77.44,77.67,198100.0,54.5959,54.6802,54.4342,54.5959,198100.0
2011-08-12 15:00:00,77.67,77.84,77.59,77.63,270200.0,54.5959,54.7154,54.5396,54.5677,270200.0
2011-08-12 15:10:00,77.63,77.89,77.59,77.77,213600.0,54.5677,54.7505,54.5396,54.6661,213600.0
2011-08-12 15:20:00,77.77,77.97,77.71,77.84,227200.0,54.6661,54.8067,54.624,54.7154,227200.0
2011-08-12 15:30:00,77.84,77.89,77.42,77.76,283000.0,54.7154,54.7505,54.4201,54.6591,283000.0
2011-08-12 15:40:00,77.76,77.94,77.71,77.89,355000.0,54.6591,54.7856,54.624,54.7505,355000.0
2011-08-12 15:50:00,77.9,78.18,77.84,78.0,652000.0,54.7575,54.9543,54.7154,54.8278,652000.0
2011-08-15 09:30:00,78.93,79.68,78.88,79.36,462500.0,55.4815,56.0087,55.4464,55.7838,462500.0
2011-08-15 09:40:00,79.39,79.78,79.39,79.74,270100.0,55.8049,56.079,55.8049,56.0509,270100.0
2011-08-15 09:50:00,79.74,80.08,79.64,79.71,383400.0,56.0509,56.2899,55.9806,56.0298,383400.0
2011-08-15 10:00:00,79.72,80.01,79.64,79.91,285400.0,56.0368,56.2407,55.9806,56.1704,285400.0
2011-08-15 10:10:00,79.91,80.23,79.81,80.01,311800.0,56.1704,56.3953,56.1001,56.2407,311800.0
2011-08-15 10:20:00,80.01,80.41,79.98,80.4,287200.0,56.2407,56.5219,56.2196,56.5148,287200.0
2011-08-15 10:30:00,80.4,80.64,80.14,80.14,303300.0,56.5148,56.6835,56.3321,56.3321,303300.0
2011-08-15 10:40:00,80.13,80.22,79.82,79.97,297600.0,56.325,56.3883,56.1071,56.2126,297600.0
2011-08-15 10:50:00,80.0,80.02,79.58,79.87,178400.0,56.2337,56.2477,55.9384,56.1423,178400.0
2011-08-15 11:00:00,79.82,80.0,79.78,79.83,164600.0,56.1071,56.2337,56.079,56.1142,164600.0
2011-08-15 11:10:00,79.85,79.95,79.46,79.49,192300.0,56.1282,56.1985,55.8541,55.8752,192300.0
2011-08-15 11:20:00,79.5,79.57,79.33,79.51,174500.0,55.8822,55.9314,55.7627,55.8892,174500.0
2011-08-15 11:30:00,79.52,79.52,79.18,79.27,181600.0,55.8963,55.8963,55.6573,55.7205,181600.0
2011-08-15 11:40:00,79.24,79.48,79.24,79.46,112700.0,55.6994,55.8681,55.6994,55.8541,112700.0
2011-08-15 11:50:00,79.46,79.66,79.37,79.5,128300.0,55.8541,55.9947,55.7908,55.8822,128300.0
2011-08-15 12:00:00,79.5,79.7,79.33,79.44,152900.0,55.8822,56.0228,55.7627,55.84,152900.0
2011-08-15 12:10:00,79.43,79.5,79.2,79.32,161300.0,55.833,55.8822,55.6713,55.7557,161300.0
2011-08-15 12:20:00,79.32,79.42,79.21,79.29,123800.0,55.7557,55.826,55.6784,55.7346,123800.0
2011-08-15 12:30:00,79.29,79.37,79.21,79.35,115000.0,55.7346,55.7908,55.6784,55.7768,115000.0
2011-08-15 12:40:00,79.35,79.6,79.3,79.54,167800.0,55.7768,55.9525,55.7416,55.9103,167800.0
2011-08-15 12:50:00,79.53,79.66,79.48,79.61,94400.0,55.9033,55.9947,55.8681,55.9595,94400.0
2011-08-15 13:00:00,79.62,79.79,79.52,79.64,91500.0,55.9666,56.086,55.8963,55.9806,91500.0
2011-08-15 13:10:00,79.65,79.65,79.33,79.47,93500.0,55.9876,55.9876,55.7627,55.8611,93500.0
2011-08-15 13:20:00,79.48,79.69,79.44,79.63,69700.0,55.8681,56.0158,55.84,55.9736,69700.0
2011-08-15 13:30:00,79.63,79.65,79.46,79.53,122800.0,55.9736,55.9876,55.8541,55.9033,122800.0
2011-08-15 13:40:00,79.53,79.6,79.32,79.42,137800.0,55.9033,55.9525,55.7557,55.826,137800.0
2011-08-15 13:50:00,79.42,79.69,79.34,79.63,112800.0,55.826,56.0158,55.7697,55.9736,112800.0
2011-08-15 14:00:00,79.64,79.84,79.57,79.82,125500.0,55.9806,56.1212,55.9314,56.1071,125500.0
2011-08-15 14:10:00,79.83,79.92,79.72,79.87,133700.0,56.1142,56.1774,56.0368,56.1423,133700.0
2011-08-15 14:20:00,79.85,79.99,79.78,79.84,149800.0,56.1282,56.2266,56.079,56.1212,149800.0
2011-08-15 14:30:00,79.84,79.93,79.55,79.56,198700.0,56.1212,56.1845,55.9173,55.9244,198700.0
2011-08-15 14:40:00,79.57,79.8,79.57,79.76,114700.0,55.9314,56.0931,55.9314,56.065,114700.0
2011-08-15 14:50:00,79.76,79.87,79.59,79.83,147500.0,56.065,56.1423,55.9455,56.1142,147500.0
2011-08-15 15:00:00,79.83,79.93,79.66,79.91,154700.0,56.1142,56.1845,55.9947,56.1704,154700.0
2011-08-15 15:10:00,79.91,79.91,79.68,79.73,168800.0,56.1704,56.1704,56.0087,56.0439,168800.0
2011-08-15 15:20:00,79.74,79.97,79.45,79.55,281700.0,56.0509,56.2126,55.8471,55.9173,281700.0
2011-08-15 15:30:00,79.54,79.88,79.49,79.79,293800.0,55.9103,56.1493,55.8752,56.086,293800.0
2011-08-15 15:40:00,79.82,80.11,79.79,80.01,445500.0,56.1071,56.311,56.086,56.2407,445500.0
2011-08-15 15:50:00,80.01,80.1,79.91,80.05,903000.0,56.2407,56.304,56.1704,56.2688,903000.0
2011-08-16 09:30:00,79.09,79.7,78.2,79.65,479700.0,55.594,56.0228,54.9684,55.9876,479700.0
2011-08-16 09:40:00,79.68,79.7,79.18,79.21,276700.0,56.0087,56.0228,55.6573,55.6784,276700.0
2011-08-16 09:50:00,79.21,79.82,78.97,79.38,276300.0,55.6784,56.1071,55.5097,55.7979,276300.0
2011-08-16 10:00:00,79.39,79.71,79.33,79.69,178200.0,55.8049,56.0298,55.7627,56.0158,178200.0
2011-08-16 10:10:00,79.66,79.94,79.56,79.66,161100.0,55.9947,56.1915,55.9244,55.9947,161100.0
2011-08-16 10:20:00,79.65,80.01,79.61,79.86,277600.0,55.9876,56.2407,55.9595,56.1353,277600.0
2011-08-16 10:30:00,79.88,79.98,79.67,79.95,157900.0,56.1493,56.2196,56.0017,56.1985,157900.0
2011-08-16 10:40:00,79.96,80.0,79.61,79.9,131600.0,56.2055,56.2337,55.9595,56.1634,131600.0
2011-08-16 10:50:00,79.89,80.01,79.71,79.97,113900.0,56.1563,56.2407,56.0298,56.2126,113900.0
2011-08-16 11:00:00,79.96,79.96,79.6,79.7,175200.0,56.2055,56.2055,55.9525,56.0228,175200.0
2011-08-16 11:10:00,79.68,79.8,79.4,79.44,144900.0,56.0087,56.0931,55.8119,55.84,144900.0
2011-08-16 11:20:00,79.44,79.85,79.42,79.82,171300.0,55.84,56.1282,55.826,56.1071,171300.0
2011-08-16 11:30:00,79.78,79.85,79.51,79.73,78900.0,56.079,56.1282,55.8892,56.0439,78900.0
2011-08-16 11:40:00,79.74,80.06,79.68,80.02,85100.0,56.0509,56.2758,56.0087,56.2477,85100.0
2011-08-16 11:50:00,80.01,80.07,79.88,80.0,82500.0,56.2407,56.2829,56.1493,56.2337,82500.0
2011-08-16 12:00:00,79.99,80.12,79.64,80.12,105700.0,56.2266,56.318,55.9806,56.318,105700.0
2011-08-16 12:10:00,80.13,80.26,79.22,79.33,368600.0,56.325,56.4164,55.6854,55.7627,368600.0
2011-08-16 12:20:00,79.37,79.69,78.82,78.95,225700.0,55.7908,56.0158,55.4042,55.4956,225700.0
2011-08-16 12:30:00,78.97,79.05,78.53,78.94,305000.0,55.5097,55.5659,55.2004,55.4886,305000.0
2011-08-16 12:40:00,78.95,79.21,78.39,78.69,272700.0,55.4956,55.6784,55.102,55.3128,272700.0
2011-08-16 12:50:00,78.7,78.8,78.49,78.62,107700.0,55.3199,55.3902,55.1723,55.2636,107700.0
2011-08-16 13:00:00,78.64,78.64,77.91,78.05,288700.0,55.2777,55.2777,54.7646,54.863,288700.0
2011-08-16 13:10:00,78.03,78.36,77.9,78.22,172900.0,54.8489,55.0809,54.7575,54.9825,172900.0
2011-08-16 13:20:00,78.19,78.59,78.07,78.22,137300.0,54.9614,55.2425,54.877,54.9825,137300.0
2011-08-16 13:30:00,78.21,78.5,78.08,78.27,94400.0,54.9754,55.1793,54.8841,55.0176,94400.0
2011-08-16 13:40:00,78.26,78.54,78.2,78.45,64400.0,55.0106,55.2074,54.9684,55.1441,64400.0
2011-08-16 13:50:00,78.45,78.77,78.39,78.6,142500.0,55.1441,55.3691,55.102,55.2496,142500.0
2011-08-16 14:00:00,78.61,78.85,78.58,78.68,173700.0,55.2566,55.4253,55.2355,55.3058,173700.0
2011-08-16 14:10:00,78.7,79.06,78.5,78.64,203200.0,55.3199,55.5729,55.1793,55.2777,203200.0
2011-08-16 14:20:00,78.64,78.71,78.3,78.48,175600.0,55.2777,55.3269,55.0387,55.1652,175600.0
2011-08-16 14:30:00,78.49,78.61,78.03,78.12,180300.0,55.1723,55.2566,54.8489,54.9122,180300.0
2011-08-16 14:40:00,78.11,78.32,78.03,78.26,137900.0,54.9051,55.0528,54.8489,55.0106,137900.0
2011-08-16 14:50:00,78.25,78.25,77.69,77.77,224200.0,55.0036,55.0036,54.6099,54.6661,224200.0
2011-08-16 15:00:00,77.74,78.35,77.71,78.35,196200.0,54.6451,55.0738,54.624,55.0738,196200.0
2011-08-16 15:10:00,78.35,78.52,78.08,78.51,328000.0,55.0738,55.1933,54.8841,55.1863,328000.0
2011-08-16 15:20:00,78.52,78.87,78.29,78.86,308400.0,55.1933,55.4394,55.0317,55.4323,308400.0
2011-08-16 15:30:00,78.86,78.87,78.66,78.72,204900.0,55.4323,55.4394,55.2917,55.3339,204900.0
2011-08-16 15:40:00,78.71,79.11,78.5,78.77,361200.0,55.3269,55.6081,55.1793,55.3691,361200.0
2011-08-16 15:50:00,78.76,78.79,78.46,78.6,691800.0,55.362,55.3831,55.1512,55.2496,691800.0
2011-08-17 09:30:00,80.19,80.44,79.85,80.21,305100.0,56.3672,56.5429,56.1282,56.3813,305100.0
2011-08-17 09:40:00,80.2,80.77,80.16,80.68,355500.0,56.3742,56.7749,56.3461,56.7116,355500.0
2011-08-17 09:50:00,80.67,81.33,80.52,81.01,409700.0,56.7046,57.1685,56.5992,56.9436,409700.0
2011-08-17 10:00:00,80.96,81.05,80.64,80.69,313700.0,56.9085,56.9717,56.6835,56.7187,313700.0
2011-08-17 10:10:00,80.7,81.04,80.54,81.0,164700.0,56.7257,56.9647,56.6132,56.9366,164700.0
2011-08-17 10:20:00,81.01,81.19,80.7,80.97,163700.0,56.9436,57.0701,56.7257,56.9155,163700.0
2011-08-17 10:30:00,80.97,80.98,80.55,80.57,230000.0,56.9155,56.9225,56.6203,56.6343,230000.0
2011-08-17 10:40:00,80.57,80.82,80.54,80.7,260000.0,56.6343,56.8101,56.6132,56.7257,260000.0
2011-08-17 10:50:00,80.7,80.78,79.96,79.99,336700.0,56.7257,56.7819,56.2055,56.2266,336700.0
2011-08-17 11:00:00,79.97,80.52,79.97,80.41,222700.0,56.2126,56.5992,56.2126,56.5219,222700.0
2011-08-17 11:10:00,80.4,80.62,80.25,80.29,200400.0,56.5148,56.6695,56.4094,56.4375,200400.0
2011-08-17 11:20:00,80.28,80.41,80.06,80.24,130800.0,56.4305,56.5219,56.2758,56.4024,130800.0
2011-08-17 11:30:00,80.25,80.34,79.99,80.1,227100.0,56.4094,56.4727,56.2266,56.304,227100.0
2011-08-17 11:40:00,80.11,80.13,79.76,79.94,231600.0,56.311,56.325,56.065,56.1915,231600.0
2011-08-17 11:50:00,79.93,80.09,79.67,79.7,221700.0,56.1845,56.2969,56.0017,56.0228,221700.0
2011-08-17 12:00:00,79.73,79.73,79.09,79.34,345900.0,56.0439,56.0439,55.594,55.7697,345900.0
2011-08-17 12:10:00,79.34,79.58,79.33,79.5,131000.0,55.7697,55.9384,55.7627,55.8822,131000.0
2011-08-17 12:20:00,79.51,80.02,79.51,80.01,140000.0,55.8892,56.2477,55.8892,56.2407,140000.0
2011-08-17 12:30:00,80.03,80.14,79.82,79.87,182600.0,56.2547,56.3321,56.1071,56.1423,182600.0
2011-08-17 12:40:00,79.86,80.11,79.81,79.95,85700.0,56.1353,56.311,56.1001,56.1985,85700.0
2011-08-17 12:50:00,79.95,80.07,79.46,79.69,147300.0,56.1985,56.2829,55.8541,56.0158,147300.0
2011-08-17 13:00:00,79.67,79.87,79.41,79.87,169400.0,56.0017,56.1423,55.8189,56.1423,169400.0
2011-08-17 13:10:00,79.87,80.05,79.72,79.98,95500.0,56.1423,56.2688,56.0368,56.2196,95500.0
2011-08-17 13:20:00,79.99,80.01,79.35,79.49,205800.0,56.2266,56.2407,55.7768,55.8752,205800.0
2011-08-17 13:30:00,79.5,79.68,79.2,79.21,94900.0,55.8822,56.0087,55.6713,55.6784,94900.0
2011-08-17 13:40:00,79.2,79.35,78.9,79.35,311600.0,55.6713,55.7768,55.4604,55.7768,311600.0
2011-08-17 13:50:00,79.35,79.41,79.18,79.34,115300.0,55.7768,55.8189,55.6573,55.7697,115300.0
2011-08-17 14:00:00,79.35,79.6,79.28,79.44,131900.0,55.7768,55.9525,55.7276,55.84,131900.0
2011-08-17 14:10:00,79.44,79.62,79.31,79.5,122700.0,55.84,55.9666,55.7486,55.8822,122700.0
2011-08-17 14:20:00,79.49,79.56,79.08,79.19,184500.0,55.8752,55.9244,55.587,55.6643,184500.0
2011-08-17 14:30:00,79.19,79.27,79.03,79.1,226800.0,55.6643,55.7205,55.5518,55.601,226800.0
2011-08-17 14:40:00,79.1,79.35,79.0,79.14,119800.0,55.601,55.7768,55.5307,55.6291,119800.0
2011-08-17 14:50:00,79.13,79.39,79.03,79.39,110900.0,55.6221,55.8049,55.5518,55.8049,110900.0
2011-08-17 15:00:00,79.39,79.5,79.22,79.49,143800.0,55.8049,55.8822,55.6854,55.8752,143800.0
2011-08-17 15:10:00,79.48,79.83,79.48,79.82,161500.0,55.8681,56.1142,55.8681,56.1071,161500.0
2011-08-17 15:20:00,79.82,79.83,79.53,79.68,164600.0,56.1071,56.1142,55.9033,56.0087,164600.0
2011-08-17 15:30:00,79.69,79.71,79.32,79.37,180600.0,56.0158,56.0298,55.7557,55.7908,180600.0
2011-08-17 15:40:00,79.37,79.54,79.24,79.49,375800.0,55.7908,55.9103,55.6994,55.8752,375800.0
2011-08-17 15:50:00,79.5,79.58,79.26,79.52,456200.0,55.8822,55.9384,55.7135,55.8963,456200.0
2011-08-18 09:30:00,76.33,76.88,76.0,76.25,491700.0,53.6539,54.0405,53.422,53.5977,491700.0
2011-08-18 09:40:00,76.25,76.66,76.0,76.54,320600.0,53.5977,53.8859,53.422,53.8016,320600.0
2011-08-18 09:50:00,76.56,77.27,76.37,76.88,255100.0,53.8156,54.3147,53.6821,54.0405,255100.0
2011-08-18 10:00:00,76.82,76.85,74.95,75.58,652400.0,53.9984,54.0195,52.6839,53.1268,652400.0
2011-08-18 10:10:00,75.59,76.38,75.44,76.08,348900.0,53.1338,53.6891,53.0283,53.4782,348900.0
2011-08-18 10:20:00,76.04,76.14,75.65,76.09,262500.0,53.4501,53.5204,53.176,53.4852,262500.0
2011-08-18 10:30:00,76.07,76.16,75.52,75.95,412800.0,53.4712,53.5344,53.0846,53.3868,412800.0
2011-08-18 10:40:00,75.93,75.93,75.21,75.75,276200.0,53.3728,53.3728,52.8667,53.2462,276200.0
2011-08-18 10:50:00,75.72,75.94,75.64,75.79,272000.0,53.2252,53.3798,53.1689,53.2744,272000.0
2011-08-18 11:00:00,75.82,75.94,75.55,75.69,380800.0,53.2955,53.3798,53.1057,53.2041,380800.0
2011-08-18 11:10:00,75.7,75.96,75.5,75.69,237200.0,53.2111,53.3939,53.0705,53.2041,237200.0
2011-08-18 11:20:00,75.67,75.9,75.56,75.69,178700.0,53.19,53.3517,53.1127,53.2041,178700.0
2011-08-18 11:30:00,75.65,76.18,75.57,76.04,246400.0,53.176,53.5485,53.1197,53.4501,246400.0
2011-08-18 11:40:00,76.07,76.52,75.98,76.42,186700.0,53.4712,53.7875,53.4079,53.7172,186700.0
2011-08-18 11:50:00,76.42,76.51,76.21,76.36,127200.0,53.7172,53.7805,53.5696,53.675,127200.0
2011-08-18 12:00:00,76.37,76.46,75.95,75.97,167700.0,53.6821,53.7453,53.3868,53.4009,167700.0
2011-08-18 12:10:00,75.98,76.29,75.8,76.08,197800.0,53.4079,53.6258,53.2814,53.4782,197800.0
2011-08-18 12:20:00,76.09,76.19,75.85,75.99,160200.0,53.4852,53.5555,53.3165,53.4149,160200.0
2011-08-18 12:30:00,75.98,76.12,75.84,75.89,143900.0,53.4079,53.5063,53.3095,53.3447,143900.0
2011-08-18 12:40:00,75.92,75.97,75.71,75.83,176500.0,53.3657,53.4009,53.2181,53.3025,176500.0
2011-08-18 12:50:00,75.82,75.95,75.67,75.86,95600.0,53.2955,53.3868,53.19,53.3236,95600.0
2011-08-18 13:00:00,75.87,75.98,75.48,75.51,128200.0,53.3306,53.4079,53.0565,53.0775,128200.0
2011-08-18 13:10:00,75.52,75.58,75.11,75.29,163200.0,53.0846,53.1268,52.7964,52.9229,163200.0
2011-08-18 13:20:00,75.29,75.3,74.97,74.99,203500.0,52.9229,52.9299,52.698,52.712,203500.0
2011-08-18 13:30:00,74.97,75.0,74.5,74.52,332000.0,52.698,52.7191,52.3676,52.3817,332000.0
2011-08-18 13:40:00,74.53,74.99,74.36,74.91,289600.0,52.3887,52.712,52.2692,52.6558,289600.0
2011-08-18 13:50:00,74.92,75.03,74.63,74.81,233800.0,52.6628,52.7401,52.459,52.5855,233800.0
2011-08-18 14:00:00,74.83,75.33,74.7,74.76,368500.0,52.5996,52.951,52.5082,52.5504,368500.0
2011-08-18 14:10:00,74.76,74.93,74.56,74.8,326600.0,52.5504,52.6699,52.4098,52.5785,326600.0
2011-08-18 14:20:00,74.83,74.93,74.62,74.65,232000.0,52.5996,52.6699,52.4519,52.473,232000.0
2011-08-18 14:30:00,74.65,74.81,74.52,74.62,404800.0,52.473,52.5855,52.3817,52.4519,404800.0
2011-08-18 14:40:00,74.62,74.66,74.24,74.31,336300.0,52.4519,52.4801,52.1848,52.234,336300.0
2011-08-18 14:50:00,74.32,74.55,74.14,74.23,379700.0,52.2411,52.4027,52.1145,52.1778,379700.0
2011-08-18 15:00:00,74.22,74.28,73.81,74.03,480500.0,52.1708,52.213,51.8826,52.0372,480500.0
2011-08-18 15:10:00,74.01,74.38,73.91,74.14,352400.0,52.0232,52.2832,51.9529,52.1145,352400.0
2011-08-18 15:20:00,74.13,74.46,74.01,74.37,382200.0,52.1075,52.3395,52.0232,52.2762,382200.0
2011-08-18 15:30:00,74.38,74.51,73.83,73.9,611200.0,52.2832,52.3746,51.8966,51.9458,611200.0
2011-08-18 15:40:00,73.9,73.98,73.46,73.84,825400.0,51.9458,52.0021,51.6366,51.9037,825400.0
2011-08-18 15:50:00,73.84,74.75,73.83,74.5,1439000.0,51.9037,52.5433,51.8966,52.3676,1439000.0
2011-08-19 09:30:00,73.0,74.22,73.0,74.14,1619800.0,51.3132,52.1708,51.3132,52.1145,1619800.0
2011-08-19 09:40:00,74.14,74.74,73.93,73.93,318100.0,52.1145,52.5363,51.9669,51.9669,318100.0
2011-08-19 09:50:00,73.94,74.34,73.6,74.27,417200.0,51.974,52.2551,51.735,52.2059,417200.0
2011-08-19 10:00:00,74.25,74.86,74.03,74.71,504100.0,52.1919,52.6206,52.0372,52.5152,504100.0
2011-08-19 10:10:00,74.73,75.39,74.48,75.03,600800.0,52.5293,52.9932,52.3535,52.7401,600800.0
2011-08-19 10:20:00,75.03,75.66,74.64,75.47,433400.0,52.7401,53.183,52.466,53.0494,433400.0
2011-08-19 10:30:00,75.47,75.5,74.87,74.99,321700.0,53.0494,53.0705,52.6277,52.712,321700.0
2011-08-19 10:40:00,74.98,75.28,74.83,75.17,359300.0,52.705,52.9159,52.5996,52.8386,359300.0
2011-08-19 10:50:00,75.21,75.27,74.83,74.96,153600.0,52.8667,52.9088,52.5996,52.6909,153600.0
2011-08-19 11:00:00,74.94,75.17,74.32,74.38,202000.0,52.6769,52.8386,52.2411,52.2832,202000.0
2011-08-19 11:10:00,74.4,74.51,73.73,73.91,265700.0,52.2973,52.3746,51.8263,51.9529,265700.0
2011-08-19 11:20:00,73.89,74.34,73.84,74.13,104000.0,51.9388,52.2551,51.9037,52.1075,104000.0
2011-08-19 11:30:00,74.12,74.31,73.65,73.9,158100.0,52.1005,52.234,51.7701,51.9458,158100.0
2011-08-19 11:40:00,73.89,74.33,73.87,74.13,227400.0,51.9388,52.2481,51.9248,52.1075,227400.0
2011-08-19 11:50:00,74.12,74.45,74.01,74.45,169100.0,52.1005,52.3325,52.0232,52.3325,169100.0
2011-08-19 12:00:00,74.43,74.46,74.07,74.08,127100.0,52.3184,52.3395,52.0653,52.0724,127100.0
2011-08-19 12:10:00,74.08,74.34,74.03,74.16,149500.0,52.0724,52.2551,52.0372,52.1286,149500.0
2011-08-19 12:20:00,74.18,74.21,73.88,74.09,184700.0,52.1427,52.1638,51.9318,52.0794,184700.0
2011-08-19 12:30:00,74.09,74.42,74.0,74.22,244500.0,52.0794,52.3114,52.0161,52.1708,244500.0
2011-08-19 12:40:00,74.22,74.6,74.17,74.59,137300.0,52.1708,52.4379,52.1356,52.4309,137300.0
2011-08-19 12:50:00,74.6,74.6,74.31,74.36,231200.0,52.4379,52.4379,52.234,52.2692,231200.0
2011-08-19 13:00:00,74.34,74.57,74.13,74.57,145700.0,52.2551,52.4168,52.1075,52.4168,145700.0
2011-08-19 13:10:00,74.56,74.61,74.23,74.44,104200.0,52.4098,52.4449,52.1778,52.3254,104200.0
2011-08-19 13:20:00,74.44,74.45,74.03,74.09,136800.0,52.3254,52.3325,52.0372,52.0794,136800.0
2011-08-19 13:30:00,74.08,74.13,73.66,73.76,213100.0,52.0724,52.1075,51.7771,51.8474,213100.0
2011-08-19 13:40:00,73.75,73.78,73.28,73.75,270100.0,51.8404,51.8615,51.51,51.8404,270100.0
2011-08-19 13:50:00,73.74,73.74,73.41,73.49,109900.0,51.8334,51.8334,51.6014,51.6576,109900.0
2011-08-19 14:00:00,73.48,73.76,73.23,73.54,213400.0,51.6506,51.8474,51.4749,51.6928,213400.0
2011-08-19 14:10:00,73.52,73.66,73.25,73.28,194800.0,51.6787,51.7771,51.4889,51.51,194800.0
2011-08-19 14:20:00,73.26,73.27,72.95,73.13,315300.0,51.496,51.503,51.2781,51.4046,315300.0
2011-08-19 14:30:00,73.15,73.21,72.77,73.01,185400.0,51.4187,51.4608,51.1515,51.3202,185400.0
2011-08-19 14:40:00,73.01,73.25,72.75,72.8,230400.0,51.3202,51.4889,51.1375,51.1726,230400.0
2011-08-19 14:50:00,72.76,72.83,72.47,72.68,259600.0,51.1445,51.1937,50.9407,51.0883,259600.0
2011-08-19 15:00:00,72.69,72.92,72.54,72.7,348700.0,51.0953,51.257,50.9899,51.1023,348700.0
2011-08-19 15:10:00,72.7,72.83,72.36,72.62,230900.0,51.1023,51.1937,50.8633,51.0461,230900.0
2011-08-19 15:20:00,72.65,73.14,72.63,72.93,407900.0,51.0672,51.4116,51.0531,51.264,407900.0
2011-08-19 15:30:00,72.95,73.0,72.57,72.88,330100.0,51.2781,51.3132,51.011,51.2289,330100.0
2011-08-19 15:40:00,72.9,73.4,72.71,73.37,445800.0,51.2429,51.5944,51.1094,51.5733,445800.0
2011-08-19 15:50:00,73.34,73.61,72.97,73.13,1032400.0,51.5522,51.742,51.2921,51.4046,1032400.0
2011-08-22 09:30:00,75.39,75.49,74.36,74.48,405600.0,52.9932,53.0635,52.2692,52.3535,405600.0
2011-08-22 09:40:00,74.49,74.66,73.86,74.19,292700.0,52.3606,52.4801,51.9177,52.1497,292700.0
2011-08-22 09:50:00,74.21,74.34,73.57,73.77,253800.0,52.1638,52.2551,51.7139,51.8545,253800.0
2011-08-22 10:00:00,73.7,73.99,73.47,73.5,234600.0,51.8053,52.0091,51.6436,51.6647,234600.0
2011-08-22 10:10:00,73.56,74.35,73.37,74.27,284000.0,51.7069,52.2622,51.5733,52.2059,284000.0
2011-08-22 10:20:00,74.28,74.65,74.12,74.38,137200.0,52.213,52.473,52.1005,52.2832,137200.0
2011-08-22 10:30:00,74.38,74.6,74.09,74.25,146400.0,52.2832,52.4379,52.0794,52.1919,146400.0
2011-08-22 10:40:00,74.24,74.42,74.0,74.22,104500.0,52.1848,52.3114,52.0161,52.1708,104500.0
2011-08-22 10:50:00,74.23,74.46,73.77,73.8,212300.0,52.1778,52.3395,51.8545,51.8756,212300.0
2011-08-22 11:00:00,73.79,73.85,73.45,73.65,243700.0,51.8685,51.9107,51.6295,51.7701,243700.0
2011-08-22 11:10:00,73.63,73.75,73.32,73.45,175200.0,51.7561,51.8404,51.5382,51.6295,175200.0
2011-08-22 11:20:00,73.45,73.56,73.23,73.56,176900.0,51.6295,51.7069,51.4749,51.7069,176900.0
2011-08-22 11:30:00,73.54,73.67,72.91,73.0,162100.0,51.6928,51.7842,51.25,51.3132,162100.0
2011-08-22 11:40:00,73.0,73.12,72.59,72.85,238100.0,51.3132,51.3976,51.025,51.2078,238100.0
2011-08-22 11:50:00,72.83,72.88,72.34,72.73,333700.0,51.1937,51.2289,50.8493,51.1234,333700.0
2011-08-22 12:00:00,72.73,72.99,72.57,72.95,155200.0,51.1234,51.3062,51.011,51.2781,155200.0
2011-08-22 12:10:00,72.97,73.11,72.73,73.05,180100.0,51.2921,51.3905,51.1234,51.3484,180100.0
2011-08-22 12:20:00,73.07,73.2,72.68,72.83,170700.0,51.3624,51.4538,51.0883,51.1937,170700.0
2011-08-22 12:30:00,72.83,73.02,72.56,72.86,136900.0,51.1937,51.3273,51.0039,51.2148,136900.0
2011-08-22 12:40:00,72.88,73.29,72.67,73.21,151800.0,51.2289,51.5171,51.0813,51.4608,151800.0
2011-08-22 12:50:00,73.21,73.72,73.17,73.52,164100.0,51.4608,51.8193,51.4327,51.6787,164100.0
2011-08-22 13:00:00,73.52,73.83,73.45,73.58,100600.0,51.6787,51.8966,51.6295,51.7209,100600.0
2011-08-22 13:10:00,73.56,73.73,73.45,73.66,135300.0,51.7069,51.8263,51.6295,51.7771,135300.0
2011-08-22 13:20:00,73.7,73.95,73.62,73.64,133800.0,51.8053,51.981,51.749,51.7631,133800.0
2011-08-22 13:30:00,73.63,73.82,73.35,73.5,113200.0,51.7561,51.8896,51.5592,51.6647,113200.0
2011-08-22 13:40:00,73.47,73.68,73.3,73.4,85000.0,51.6436,51.7912,51.5241,51.5944,85000.0
2011-08-22 13:50:00,73.42,73.53,73.15,73.51,102400.0,51.6084,51.6858,51.4187,51.6717,102400.0
2011-08-22 14:00:00,73.5,73.74,73.24,73.56,125200.0,51.6647,51.8334,51.4819,51.7069,125200.0
2011-08-22 14:10:00,73.57,73.81,73.24,73.32,182400.0,51.7139,51.8826,51.4819,51.5382,182400.0
2011-08-22 14:20:00,73.33,73.58,73.17,73.29,125900.0,51.5452,51.7209,51.4327,51.5171,125900.0
2011-08-22 14:30:00,73.26,73.3,72.95,73.02,117300.0,51.496,51.5241,51.2781,51.3273,117300.0
2011-08-22 14:40:00,73.07,73.34,73.06,73.2,149500.0,51.3624,51.5522,51.3554,51.4538,149500.0
2011-08-22 14:50:00,73.22,73.28,72.92,72.92,157900.0,51.4679,51.51,51.257,51.257,157900.0
2011-08-22 15:00:00,72.92,73.26,72.83,73.04,182300.0,51.257,51.496,51.1937,51.3413,182300.0
2011-08-22 15:10:00,73.03,73.16,72.91,72.94,199100.0,51.3343,51.4257,51.25,51.271,199100.0
2011-08-22 15:20:00,72.94,73.08,72.77,72.99,329300.0,51.271,51.3694,51.1515,51.3062,329300.0
2011-08-22 15:30:00,72.98,73.1,72.83,72.88,275700.0,51.2992,51.3835,51.1937,51.2289,275700.0
2011-08-22 15:40:00,72.87,73.04,72.57,72.59,299600.0,51.2218,51.3413,51.011,51.025,299600.0
2011-08-22 15:50:00,72.58,72.69,72.26,72.48,763400.0,51.018,51.0953,50.7931,50.9477,763400.0
2011-08-23 09:30:00,72.96,73.3,72.13,72.35,278900.0,51.2851,51.5241,50.7017,50.8563,278900.0
2011-08-23 09:40:00,72.35,73.29,72.2,72.79,184800.0,50.8563,51.5171,50.7509,51.1656,184800.0
2011-08-23 09:50:00,72.77,73.24,72.67,72.79,108200.0,51.1515,51.4819,51.0813,51.1656,108200.0
2011-08-23 10:00:00,72.78,73.9,72.64,73.79,275100.0,51.1586,51.9458,51.0602,51.8685,275100.0
2011-08-23 10:10:00,73.8,74.29,73.68,73.81,283000.0,51.8756,52.22,51.7912,51.8826,283000.0
2011-08-23 10:20:00,73.81,74.37,73.81,74.16,296200.0,51.8826,52.2762,51.8826,52.1286,296200.0
2011-08-23 10:30:00,74.16,74.35,73.9,74.35,186100.0,52.1286,52.2622,51.9458,52.2622,186100.0
2011-08-23 10:40:00,74.34,74.49,74.11,74.25,160000.0,52.2551,52.3606,52.0935,52.1919,160000.0
2011-08-23 10:50:00,74.24,74.34,73.68,73.75,165900.0,52.1848,52.2551,51.7912,51.8404,165900.0
2011-08-23 11:00:00,73.82,74.08,73.6,73.71,145500.0,51.8896,52.0724,51.735,51.8123,145500.0
2011-08-23 11:10:00,73.7,73.97,73.63,73.76,118800.0,51.8053,51.995,51.7561,51.8474,118800.0
2011-08-23 11:20:00,73.72,73.82,73.5,73.77,73000.0,51.8193,51.8896,51.6647,51.8545,73000.0
2011-08-23 11:30:00,73.8,74.29,73.78,74.18,129000.0,51.8756,52.22,51.8615,52.1427,129000.0
2011-08-23 11:40:00,74.23,74.5,74.06,74.35,125400.0,52.1778,52.3676,52.0583,52.2622,125400.0
2011-08-23 11:50:00,74.4,74.92,74.35,74.89,253500.0,52.2973,52.6628,52.2622,52.6417,253500.0
2011-08-23 12:00:00,74.86,74.9,74.6,74.74,175500.0,52.6206,52.6488,52.4379,52.5363,175500.0
2011-08-23 12:10:00,74.75,74.81,74.34,74.36,139800.0,52.5433,52.5855,52.2551,52.2692,139800.0
2011-08-23 12:20:00,74.34,74.44,74.2,74.3,145500.0,52.2551,52.3254,52.1567,52.227,145500.0
2011-08-23 12:30:00,74.3,74.61,74.27,74.5,59700.0,52.227,52.4449,52.2059,52.3676,59700.0
2011-08-23 12:40:00,74.51,74.83,74.46,74.6,101500.0,52.3746,52.5996,52.3395,52.4379,101500.0
2011-08-23 12:50:00,74.6,74.89,74.6,74.73,120000.0,52.4379,52.6417,52.4379,52.5293,120000.0
2011-08-23 13:00:00,74.74,74.96,74.7,74.7,144200.0,52.5363,52.6909,52.5082,52.5082,144200.0
2011-08-23 13:10:00,74.71,74.8,74.58,74.7,63200.0,52.5152,52.5785,52.4238,52.5082,63200.0
2011-08-23 13:20:00,74.73,74.85,74.63,74.76,88900.0,52.5293,52.6136,52.459,52.5504,88900.0
2011-08-23 13:30:00,74.76,74.81,74.56,74.67,96800.0,52.5504,52.5855,52.4098,52.4871,96800.0
2011-08-23 13:40:00,74.68,74.78,74.49,74.68,87600.0,52.4941,52.5644,52.3606,52.4941,87600.0
2011-08-23 13:50:00,74.69,74.76,74.12,74.38,177100.0,52.5012,52.5504,52.1005,52.2832,177100.0
2011-08-23 14:00:00,74.4,74.5,74.13,74.21,106700.0,52.2973,52.3676,52.1075,52.1638,106700.0
2011-08-23 14:10:00,74.18,74.41,74.0,74.41,173400.0,52.1427,52.3043,52.0161,52.3043,173400.0
2011-08-23 14:20:00,74.4,74.63,74.03,74.6,132200.0,52.2973,52.459,52.0372,52.4379,132200.0
2011-08-23 14:30:00,74.59,74.86,74.5,74.65,194500.0,52.4309,52.6206,52.3676,52.473,194500.0
2011-08-23 14:40:00,74.61,74.85,74.56,74.85,98700.0,52.4449,52.6136,52.4098,52.6136,98700.0
2011-08-23 14:50:00,74.86,75.0,74.77,74.94,136200.0,52.6206,52.7191,52.5574,52.6769,136200.0
2011-08-23 15:00:00,74.94,75.64,74.94,75.64,412900.0,52.6769,53.1689,52.6769,53.1689,412900.0
2011-08-23 15:10:00,75.65,75.75,75.5,75.69,300900.0,53.176,53.2462,53.0705,53.2041,300900.0
2011-08-23 15:20:00,75.68,75.86,75.32,75.46,377000.0,53.197,53.3236,52.944,53.0424,377000.0
2011-08-23 15:30:00,75.48,75.78,75.44,75.73,231600.0,53.0565,53.2673,53.0283,53.2322,231600.0
2011-08-23 15:40:00,75.74,75.98,75.69,75.89,424400.0,53.2392,53.4079,53.2041,53.3447,424400.0
2011-08-23 15:50:00,75.88,76.17,75.65,76.13,819000.0,53.3376,53.5415,53.176,53.5134,819000.0
2011-08-24 09:30:00,75.8,75.97,74.72,74.73,359300.0,53.2814,53.4009,52.5222,52.5293,359300.0
2011-08-24 09:40:00,74.73,75.38,74.68,75.27,207900.0,52.5293,52.9862,52.4941,52.9088,207900.0
2011-08-24 09:50:00,75.31,75.82,74.95,75.66,174500.0,52.937,53.2955,52.6839,53.183,174500.0
2011-08-24 10:00:00,75.69,76.15,75.66,75.76,357100.0,53.2041,53.5274,53.183,53.2533,357100.0
2011-08-24 10:10:00,75.77,75.95,75.36,75.53,193900.0,53.2603,53.3868,52.9721,53.0916,193900.0
2011-08-24 10:20:00,75.5,75.53,75.11,75.24,182200.0,53.0705,53.0916,52.7964,52.8878,182200.0
2011-08-24 10:30:00,75.23,75.4,74.88,75.37,259800.0,52.8807,53.0002,52.6347,52.9791,259800.0
2011-08-24 10:40:00,75.37,75.75,75.23,75.46,316100.0,52.9791,53.2462,52.8807,53.0424,316100.0
2011-08-24 10:50:00,75.49,75.68,74.88,74.92,206300.0,53.0635,53.197,52.6347,52.6628,206300.0
2011-08-24 11:00:00,74.92,75.12,74.67,75.08,224300.0,52.6628,52.8034,52.4871,52.7753,224300.0
2011-08-24 11:10:00,75.05,75.39,75.01,75.02,93200.0,52.7542,52.9932,52.7261,52.7331,93200.0
2011-08-24 11:20:00,75.04,75.42,74.95,75.31,83100.0,52.7472,53.0143,52.6839,52.937,83100.0
2011-08-24 11:30:00,75.31,75.44,75.07,75.35,139300.0,52.937,53.0283,52.7683,52.9651,139300.0
2011-08-24 11:40:00,75.34,75.35,74.95,75.04,136600.0,52.9581,52.9651,52.6839,52.7472,136600.0
2011-08-24 11:50:00,75.04,75.19,74.75,74.82,109100.0,52.7472,52.8526,52.5433,52.5925,109100.0
2011-08-24 12:00:00,74.81,74.81,74.53,74.53,98700.0,52.5855,52.5855,52.3887,52.3887,98700.0
2011-08-24 12:10:00,74.52,74.84,74.35,74.65,180300.0,52.3817,52.6066,52.2622,52.473,180300.0
2011-08-24 12:20:00,74.67,75.03,74.64,74.93,118900.0,52.4871,52.7401,52.466,52.6699,118900.0
2011-08-24 12:30:00,74.93,75.03,74.74,74.86,75500.0,52.6699,52.7401,52.5363,52.6206,75500.0
2011-08-24 12:40:00,74.87,74.94,74.58,74.82,94800.0,52.6277,52.6769,52.4238,52.5925,94800.0
2011-08-24 12:50:00,74.81,75.25,74.81,75.2,105500.0,52.5855,52.8948,52.5855,52.8596,105500.0
2011-08-24 13:00:00,75.19,75.4,75.04,75.06,92000.0,52.8526,53.0002,52.7472,52.7612,92000.0
2011-08-24 13:10:00,75.05,75.53,75.02,75.49,101000.0,52.7542,53.0916,52.7331,53.0635,101000.0
2011-08-24 13:20:00,75.48,75.75,75.43,75.63,94300.0,53.0565,53.2462,53.0213,53.1619,94300.0
2011-08-24 13:30:00,75.62,75.72,75.44,75.51,86700.0,53.1549,53.2252,53.0283,53.0775,86700.0
2011-08-24 13:40:00,75.5,75.56,75.35,75.54,119100.0,53.0705,53.1127,52.9651,53.0986,119100.0
2011-08-24 13:50:00,75.54,75.78,75.34,75.76,102100.0,53.0986,53.2673,52.9581,53.2533,102100.0
2011-08-24 14:00:00,75.76,75.78,75.54,75.71,110500.0,53.2533,53.2673,53.0986,53.2181,110500.0
2011-08-24 14:10:00,75.71,75.92,75.61,75.7,105300.0,53.2181,53.3657,53.1478,53.2111,105300.0
2011-08-24 14:20:00,75.68,75.69,75.45,75.55,114800.0,53.197,53.2041,53.0354,53.1057,114800.0
2011-08-24 14:30:00,75.53,75.6,75.37,75.55,92700.0,53.0916,53.1408,52.9791,53.1057,92700.0
2011-08-24 14:40:00,75.54,75.71,75.48,75.64,197000.0,53.0986,53.2181,53.0565,53.1689,197000.0
2011-08-24 14:50:00,75.64,75.9,75.59,75.86,161200.0,53.1689,53.3517,53.1338,53.3236,161200.0
2011-08-24 15:00:00,75.87,75.89,75.55,75.57,168000.0,53.3306,53.3447,53.1057,53.1197,168000.0
2011-08-24 15:10:00,75.56,76.0,75.54,75.92,261300.0,53.1127,53.422,53.0986,53.3657,261300.0
2011-08-24 15:20:00,75.91,75.98,75.76,75.86,238700.0,53.3587,53.4079,53.2533,53.3236,238700.0
2011-08-24 15:30:00,75.86,76.19,75.83,76.05,470500.0,53.3236,53.5555,53.3025,53.4571,470500.0
2011-08-24 15:40:00,76.07,76.37,76.04,76.2,452900.0,53.4712,53.6821,53.4501,53.5626,452900.0
2011-08-24 15:50:00,76.2,76.4,76.14,76.25,683200.0,53.5626,53.7031,53.5204,53.5977,683200.0
2011-08-25 09:30:00,76.7,77.23,75.88,75.9,316800.0,53.914,54.2866,53.3376,53.3517,316800.0
2011-08-25 09:40:00,75.92,75.97,75.27,75.41,324800.0,53.3657,53.4009,52.9088,53.0073,324800.0
2011-08-25 09:50:00,75.48,75.7,75.07,75.31,287300.0,53.0565,53.2111,52.7683,52.937,287300.0
2011-08-25 10:00:00,75.34,75.36,74.69,75.27,454300.0,52.9581,52.9721,52.5012,52.9088,454300.0
2011-08-25 10:10:00,75.26,75.27,74.68,74.69,535100.0,52.9018,52.9088,52.4941,52.5012,535100.0
2011-08-25 10:20:00,74.68,74.7,73.76,74.05,582200.0,52.4941,52.5082,51.8474,52.0513,582200.0
2011-08-25 10:30:00,74.07,74.2,73.52,73.67,577100.0,52.0653,52.1567,51.6787,51.7842,577100.0
2011-08-25 10:40:00,73.67,73.74,73.2,73.31,274500.0,51.7842,51.8334,51.4538,51.5311,274500.0
2011-08-25 10:50:00,73.27,74.13,73.15,74.06,340400.0,51.503,52.1075,51.4187,52.0583,340400.0
2011-08-25 11:00:00,74.08,74.34,73.84,73.86,287100.0,52.0724,52.2551,51.9037,51.9177,287100.0
2011-08-25 11:10:00,73.84,74.03,73.7,74.0,313500.0,51.9037,52.0372,51.8053,52.0161,313500.0
2011-08-25 11:20:00,74.0,74.15,73.89,73.98,207000.0,52.0161,52.1216,51.9388,52.0021,207000.0
2011-08-25 11:30:00,74.04,74.18,73.7,73.83,150100.0,52.0443,52.1427,51.8053,51.8966,150100.0
2011-08-25 11:40:00,73.82,74.0,73.71,73.99,101400.0,51.8896,52.0161,51.8123,52.0091,101400.0
2011-08-25 11:50:00,73.97,74.34,73.93,74.29,134100.0,51.995,52.2551,51.9669,52.22,134100.0
2011-08-25 12:00:00,74.29,74.62,74.28,74.46,233300.0,52.22,52.4519,52.213,52.3395,233300.0
2011-08-25 12:10:00,74.46,74.55,74.25,74.25,107400.0,52.3395,52.4027,52.1919,52.1919,107400.0
2011-08-25 12:20:00,74.27,74.3,74.05,74.24,100400.0,52.2059,52.227,52.0513,52.1848,100400.0
2011-08-25 12:30:00,74.23,74.23,73.75,73.84,170100.0,52.1778,52.1778,51.8404,51.9037,170100.0
2011-08-25 12:40:00,73.85,73.91,73.59,73.75,137100.0,51.9107,51.9529,51.7279,51.8404,137100.0
2011-08-25 12:50:00,73.74,73.94,73.54,73.94,137700.0,51.8334,51.974,51.6928,51.974,137700.0
2011-08-25 13:00:00,73.91,74.3,73.91,74.24,189300.0,51.9529,52.227,51.9529,52.1848,189300.0
2011-08-25 13:10:00,74.24,74.27,74.08,74.21,137800.0,52.1848,52.2059,52.0724,52.1638,137800.0
2011-08-25 13:20:00,74.22,74.47,74.21,74.4,144200.0,52.1708,52.3465,52.1638,52.2973,144200.0
2011-08-25 13:30:00,74.42,74.58,74.25,74.56,141600.0,52.3114,52.4238,52.1919,52.4098,141600.0
2011-08-25 13:40:00,74.56,74.58,74.16,74.19,150600.0,52.4098,52.4238,52.1286,52.1497,150600.0
2011-08-25 13:50:00,74.21,74.45,74.03,74.4,101100.0,52.1638,52.3325,52.0372,52.2973,101100.0
2011-08-25 14:00:00,74.42,74.55,74.25,74.28,110300.0,52.3114,52.4027,52.1919,52.213,110300.0
2011-08-25 14:10:00,74.32,74.63,74.25,74.59,118200.0,52.2411,52.459,52.1919,52.4309,118200.0
2011-08-25 14:20:00,74.66,74.67,74.21,74.31,223200.0,52.4801,52.4871,52.1638,52.234,223200.0
2011-08-25 14:30:00,74.32,74.54,74.25,74.48,191900.0,52.2411,52.3957,52.1919,52.3535,191900.0
2011-08-25 14:40:00,74.46,74.46,74.09,74.12,212100.0,52.3395,52.3395,52.0794,52.1005,212100.0
2011-08-25 14:50:00,74.12,74.19,73.75,73.76,237700.0,52.1005,52.1497,51.8404,51.8474,237700.0
2011-08-25 15:00:00,73.77,73.79,73.61,73.72,208000.0,51.8545,51.8685,51.742,51.8193,208000.0
2011-08-25 15:10:00,73.73,73.92,73.57,73.92,363600.0,51.8263,51.9599,51.7139,51.9599,363600.0
2011-08-25 15:20:00,73.91,74.02,73.5,73.51,361600.0,51.9529,52.0302,51.6647,51.6717,361600.0
2011-08-25 15:30:00,73.51,73.61,73.08,73.24,340100.0,51.6717,51.742,51.3694,51.4819,340100.0
2011-08-25 15:40:00,73.23,73.26,72.77,72.9,647500.0,51.4749,51.496,51.1515,51.2429,647500.0
2011-08-25 15:50:00,72.91,73.25,72.86,73.12,819400.0,51.25,51.4889,51.2148,51.3976,819400.0
2011-08-26 09:30:00,73.05,73.56,72.56,73.17,405700.0,51.3484,51.7069,51.0039,51.4327,405700.0
2011-08-26 09:40:00,73.17,73.3,72.7,72.88,272600.0,51.4327,51.5241,51.1023,51.2289,272600.0
2011-08-26 09:50:00,72.88,73.08,72.58,72.89,288400.0,51.2289,51.3694,51.018,51.2359,288400.0
2011-08-26 10:00:00,72.95,72.98,72.1,72.49,606300.0,51.2781,51.2992,50.6806,50.9547,606300.0
2011-08-26 10:10:00,72.45,72.9,72.16,72.79,430500.0,50.9266,51.2429,50.7228,51.1656,430500.0
2011-08-26 10:20:00,72.78,73.76,72.78,73.3,566600.0,51.1586,51.8474,51.1586,51.5241,566600.0
2011-08-26 10:30:00,73.27,73.53,73.16,73.27,438900.0,51.503,51.6858,51.4257,51.503,438900.0
2011-08-26 10:40:00,73.27,74.5,73.24,74.1,404500.0,51.503,52.3676,51.4819,52.0864,404500.0
2011-08-26 10:50:00,74.1,74.11,73.54,73.65,339700.0,52.0864,52.0935,51.6928,51.7701,339700.0
2011-08-26 11:00:00,73.61,74.04,73.45,73.98,317000.0,51.742,52.0443,51.6295,52.0021,317000.0
2011-08-26 11:10:00,73.98,74.75,73.96,74.44,346700.0,52.0021,52.5433,51.988,52.3254,346700.0
2011-08-26 11:20:00,74.44,74.55,73.93,73.96,274300.0,52.3254,52.4027,51.9669,51.988,274300.0
2011-08-26 11:30:00,73.96,74.39,73.81,74.07,314900.0,51.988,52.2903,51.8826,52.0653,314900.0
2011-08-26 11:40:00,74.08,74.49,74.03,74.36,227900.0,52.0724,52.3606,52.0372,52.2692,227900.0
2011-08-26 11:50:00,74.37,74.57,74.3,74.46,183400.0,52.2762,52.4168,52.227,52.3395,183400.0
2011-08-26 12:00:00,74.5,75.19,74.49,75.18,291300.0,52.3676,52.8526,52.3606,52.8456,291300.0
2011-08-26 12:10:00,75.2,75.41,74.9,74.99,303900.0,52.8596,53.0073,52.6488,52.712,303900.0
2011-08-26 12:20:00,74.98,75.08,74.66,74.83,311400.0,52.705,52.7753,52.4801,52.5996,311400.0
2011-08-26 12:30:00,74.82,74.85,74.54,74.78,228000.0,52.5925,52.6136,52.3957,52.5644,228000.0
2011-08-26 12:40:00,74.77,74.85,74.41,74.45,169800.0,52.5574,52.6136,52.3043,52.3325,169800.0
2011-08-26 12:50:00,74.48,74.68,74.36,74.51,172200.0,52.3535,52.4941,52.2692,52.3746,172200.0
2011-08-26 13:00:00,74.53,74.69,74.36,74.53,136300.0,52.3887,52.5012,52.2692,52.3887,136300.0
2011-08-26 13:10:00,74.54,74.93,74.5,74.83,159200.0,52.3957,52.6699,52.3676,52.5996,159200.0
2011-08-26 13:20:00,74.81,75.27,74.73,75.26,222700.0,52.5855,52.9088,52.5293,52.9018,222700.0
2011-08-26 13:30:00,75.26,75.28,75.07,75.11,246600.0,52.9018,52.9159,52.7683,52.7964,246600.0
2011-08-26 13:40:00,75.09,75.34,75.06,75.19,250300.0,52.7823,52.9581,52.7612,52.8526,250300.0
2011-08-26 13:50:00,75.21,75.26,75.0,75.09,236700.0,52.8667,52.9018,52.7191,52.7823,236700.0
2011-08-26 14:00:00,75.1,75.16,74.75,74.84,250600.0,52.7893,52.8315,52.5433,52.6066,250600.0
2011-08-26 14:10:00,74.82,74.83,74.51,74.61,213200.0,52.5925,52.5996,52.3746,52.4449,213200.0
2011-08-26 14:20:00,74.61,74.77,74.4,74.43,182400.0,52.4449,52.5574,52.2973,52.3184,182400.0
2011-08-26 14:30:00,74.44,74.67,74.38,74.5,184800.0,52.3254,52.4871,52.2832,52.3676,184800.0
2011-08-26 14:40:00,74.51,74.9,74.51,74.81,174400.0,52.3746,52.6488,52.3746,52.5855,174400.0
2011-08-26 14:50:00,74.81,74.95,74.74,74.78,198400.0,52.5855,52.6839,52.5363,52.5644,198400.0
2011-08-26 15:00:00,74.77,74.8,74.33,74.34,266000.0,52.5574,52.5785,52.2481,52.2551,266000.0
2011-08-26 15:10:00,74.34,74.47,74.06,74.19,245300.0,52.2551,52.3465,52.0583,52.1497,245300.0
2011-08-26 15:20:00,74.2,74.36,74.01,74.34,275000.0,52.1567,52.2692,52.0232,52.2551,275000.0
2011-08-26 15:30:00,74.33,74.58,74.25,74.56,309700.0,52.2481,52.4238,52.1919,52.4098,309700.0
2011-08-26 15:40:00,74.56,74.88,74.55,74.82,414100.0,52.4098,52.6347,52.4027,52.5925,414100.0
2011-08-26 15:50:00,74.81,74.89,74.66,74.82,632000.0,52.5855,52.6417,52.4801,52.5925,632000.0
2011-08-29 09:30:00,76.41,76.81,76.16,76.59,273500.0,53.7102,53.9913,53.5344,53.8367,273500.0
2011-08-29 09:40:00,76.59,76.73,76.25,76.7,234000.0,53.8367,53.9351,53.5977,53.914,234000.0
2011-08-29 09:50:00,76.7,76.82,76.55,76.63,181400.0,53.914,53.9984,53.8086,53.8648,181400.0
2011-08-29 10:00:00,76.63,76.72,76.31,76.55,183000.0,53.8648,53.9281,53.6399,53.8086,183000.0
2011-08-29 10:10:00,76.56,76.73,76.39,76.57,173200.0,53.8156,53.9351,53.6961,53.8226,173200.0
2011-08-29 10:20:00,76.56,76.61,76.47,76.58,162300.0,53.8156,53.8508,53.7524,53.8297,162300.0
2011-08-29 10:30:00,76.57,76.73,76.47,76.53,194000.0,53.8226,53.9351,53.7524,53.7945,194000.0
2011-08-29 10:40:00,76.52,76.55,76.11,76.12,165900.0,53.7875,53.8086,53.4993,53.5063,165900.0
2011-08-29 10:50:00,76.13,76.14,75.65,75.85,183000.0,53.5134,53.5204,53.176,53.3165,183000.0
2011-08-29 11:00:00,75.84,75.9,75.56,75.56,226200.0,53.3095,53.3517,53.1127,53.1127,226200.0
2011-08-29 11:10:00,75.57,75.84,75.54,75.79,148200.0,53.1197,53.3095,53.0986,53.2744,148200.0
2011-08-29 11:20:00,75.81,75.91,75.72,75.87,87200.0,53.2884,53.3587,53.2252,53.3306,87200.0
2011-08-29 11:30:00,75.89,76.18,75.79,76.06,105200.0,53.3447,53.5485,53.2744,53.4642,105200.0
2011-08-29 11:40:00,76.06,76.17,76.02,76.1,103800.0,53.4642,53.5415,53.436,53.4923,103800.0
2011-08-29 11:50:00,76.1,76.12,75.83,75.83,80000.0,53.4923,53.5063,53.3025,53.3025,80000.0
2011-08-29 12:00:00,75.82,76.05,75.81,75.99,90200.0,53.2955,53.4571,53.2884,53.4149,90200.0
2011-08-29 12:10:00,76.01,76.05,75.92,76.0,75000.0,53.429,53.4571,53.3657,53.422,75000.0
2011-08-29 12:20:00,76.0,76.01,75.88,75.93,75300.0,53.422,53.429,53.3376,53.3728,75300.0
2011-08-29 12:30:00,75.95,75.98,75.76,75.84,78900.0,53.3868,53.4079,53.2533,53.3095,78900.0
2011-08-29 12:40:00,75.84,76.03,75.82,75.88,108400.0,53.3095,53.4431,53.2955,53.3376,108400.0
2011-08-29 12:50:00,75.88,76.03,75.86,75.93,69100.0,53.3376,53.4431,53.3236,53.3728,69100.0
2011-08-29 13:00:00,75.93,76.26,75.89,76.24,97900.0,53.3728,53.6047,53.3447,53.5907,97900.0
2011-08-29 13:10:00,76.27,76.47,76.26,76.42,118900.0,53.6118,53.7524,53.6047,53.7172,118900.0
2011-08-29 13:20:00,76.42,76.58,76.37,76.5,84900.0,53.7172,53.8297,53.6821,53.7734,84900.0
2011-08-29 13:30:00,76.5,76.65,76.46,76.62,132000.0,53.7734,53.8789,53.7453,53.8578,132000.0
2011-08-29 13:40:00,76.62,76.64,76.17,76.22,144000.0,53.8578,53.8718,53.5415,53.5766,144000.0
2011-08-29 13:50:00,76.22,76.56,76.21,76.43,121400.0,53.5766,53.8156,53.5696,53.7242,121400.0
2011-08-29 14:00:00,76.44,76.56,76.4,76.55,82700.0,53.7313,53.8156,53.7031,53.8086,82700.0
2011-08-29 14:10:00,76.57,76.71,76.56,76.58,99400.0,53.8226,53.9211,53.8156,53.8297,99400.0
2011-08-29 14:20:00,76.57,76.76,76.57,76.76,112200.0,53.8226,53.9562,53.8226,53.9562,112200.0
2011-08-29 14:30:00,76.76,76.99,76.74,76.92,184900.0,53.9562,54.1179,53.9421,54.0687,184900.0
2011-08-29 14:40:00,76.92,76.92,76.77,76.83,118800.0,54.0687,54.0687,53.9632,54.0054,118800.0
2011-08-29 14:50:00,76.83,76.9,76.58,76.7,106900.0,54.0054,54.0546,53.8297,53.914,106900.0
2011-08-29 15:00:00,76.71,76.86,76.68,76.75,117700.0,53.9211,54.0265,53.9,53.9492,117700.0
2011-08-29 15:10:00,76.75,77.03,76.75,76.81,181100.0,53.9492,54.146,53.9492,53.9913,181100.0
2011-08-29 15:20:00,76.82,77.13,76.8,77.11,140500.0,53.9984,54.2163,53.9843,54.2022,140500.0
2011-08-29 15:30:00,77.1,77.22,77.0,77.09,193700.0,54.1952,54.2795,54.1249,54.1882,193700.0
2011-08-29 15:40:00,77.1,77.25,77.02,77.14,287200.0,54.1952,54.3006,54.139,54.2233,287200.0
2011-08-29 15:50:00,77.13,77.37,77.07,77.22,675800.0,54.2163,54.385,54.1741,54.2795,675800.0
2011-08-30 09:30:00,76.79,77.23,76.21,76.58,268400.0,54.1518,54.4621,53.7428,54.0037,268400.0
2011-08-30 09:40:00,76.67,77.4,76.6,77.23,264600.0,54.0672,54.582,54.0178,54.4621,264600.0
2011-08-30 09:50:00,77.25,77.39,77.0,77.14,278800.0,54.4762,54.5749,54.2999,54.3986,278800.0
2011-08-30 10:00:00,77.17,77.2,76.01,76.19,501900.0,54.4198,54.4409,53.6017,53.7287,501900.0
2011-08-30 10:10:00,76.2,76.35,75.86,75.9,364300.0,53.7357,53.8415,53.496,53.5242,364300.0
2011-08-30 10:20:00,75.91,76.21,75.69,76.17,216300.0,53.5312,53.7428,53.3761,53.7146,216300.0
2011-08-30 10:30:00,76.17,76.5,76.01,76.29,247400.0,53.7146,53.9473,53.6017,53.7992,247400.0
2011-08-30 10:40:00,76.26,76.53,75.99,76.02,332000.0,53.778,53.9684,53.5876,53.6088,332000.0
2011-08-30 10:50:00,76.01,76.4,76.01,76.15,202600.0,53.6017,53.8768,53.6017,53.7005,202600.0
2011-08-30 11:00:00,76.12,76.59,76.11,76.58,211700.0,53.6793,54.0108,53.6723,54.0037,211700.0
2011-08-30 11:10:00,76.57,76.69,76.29,76.33,138200.0,53.9966,54.0813,53.7992,53.8274,138200.0
2011-08-30 11:20:00,76.33,76.99,76.33,76.85,165000.0,53.8274,54.2928,53.8274,54.1941,165000.0
2011-08-30 11:30:00,76.84,77.24,76.72,77.15,290400.0,54.187,54.4691,54.1024,54.4057,290400.0
2011-08-30 11:40:00,77.15,77.36,77.05,77.12,255900.0,54.4057,54.5537,54.3351,54.3845,255900.0
2011-08-30 11:50:00,77.11,77.24,77.09,77.24,139300.0,54.3775,54.4691,54.3633,54.4691,139300.0
2011-08-30 12:00:00,77.22,77.32,76.95,76.97,120500.0,54.455,54.5255,54.2646,54.2787,120500.0
2011-08-30 12:10:00,76.95,77.31,76.92,77.29,176700.0,54.2646,54.5185,54.2435,54.5044,176700.0
2011-08-30 12:20:00,77.3,77.4,77.06,77.09,93300.0,54.5114,54.582,54.3422,54.3633,93300.0
2011-08-30 12:30:00,77.09,77.2,77.02,77.09,83200.0,54.3633,54.4409,54.314,54.3633,83200.0
2011-08-30 12:40:00,77.08,77.08,76.58,76.63,234500.0,54.3563,54.3563,54.0037,54.039,234500.0
2011-08-30 12:50:00,76.65,76.74,76.43,76.56,206900.0,54.0531,54.1165,53.8979,53.9896,206900.0
2011-08-30 13:00:00,76.57,76.68,76.4,76.64,119700.0,53.9966,54.0742,53.8768,54.046,119700.0
2011-08-30 13:10:00,76.64,76.79,76.53,76.72,188400.0,54.046,54.1518,53.9684,54.1024,188400.0
2011-08-30 13:20:00,76.73,77.09,76.73,76.91,129400.0,54.1095,54.3633,54.1095,54.2364,129400.0
2011-08-30 13:30:00,76.94,76.96,76.52,76.54,97900.0,54.2576,54.2717,53.9614,53.9755,97900.0
2011-08-30 13:40:00,76.55,76.82,76.54,76.73,112900.0,53.9825,54.1729,53.9755,54.1095,112900.0
2011-08-30 13:50:00,76.7,76.78,76.53,76.72,150300.0,54.0883,54.1447,53.9684,54.1024,150300.0
2011-08-30 14:00:00,76.68,76.97,76.47,76.72,415400.0,54.0742,54.2787,53.9261,54.1024,415400.0
2011-08-30 14:10:00,76.71,77.03,76.52,76.92,173900.0,54.0954,54.321,53.9614,54.2435,173900.0
2011-08-30 14:20:00,76.91,77.13,76.78,77.11,145300.0,54.2364,54.3916,54.1447,54.3775,145300.0
2011-08-30 14:30:00,77.12,77.2,76.94,77.06,276200.0,54.3845,54.4409,54.2576,54.3422,276200.0
2011-08-30 14:40:00,77.06,77.1,76.74,76.83,331700.0,54.3422,54.3704,54.1165,54.18,331700.0
2011-08-30 14:50:00,76.81,77.18,76.55,77.14,423700.0,54.1659,54.4268,53.9825,54.3986,423700.0
2011-08-30 15:00:00,77.12,77.27,76.96,77.23,187600.0,54.3845,54.4903,54.2717,54.4621,187600.0
2011-08-30 15:10:00,77.23,77.34,77.09,77.31,238400.0,54.4621,54.5396,54.3633,54.5185,238400.0
2011-08-30 15:20:00,77.32,77.49,77.12,77.49,229500.0,54.5255,54.6454,54.3845,54.6454,229500.0
2011-08-30 15:30:00,77.49,77.85,77.46,77.83,237800.0,54.6454,54.8993,54.6243,54.8852,237800.0
2011-08-30 15:40:00,77.84,78.02,77.76,77.81,560400.0,54.8922,55.0192,54.8358,54.8711,560400.0
2011-08-30 15:50:00,77.81,77.84,77.32,77.32,725800.0,54.8711,54.8922,54.5255,54.5255,725800.0
2011-08-31 09:30:00,77.91,78.04,77.65,77.75,430400.0,54.9416,55.0333,54.7583,54.8288,430400.0
2011-08-31 09:40:00,77.71,78.65,77.56,78.41,589300.0,54.8006,55.4634,54.6948,55.2942,589300.0
2011-08-31 09:50:00,78.4,78.58,78.25,78.49,299600.0,55.2871,55.4141,55.1814,55.3506,299600.0
2011-08-31 10:00:00,78.47,79.01,78.47,78.88,664400.0,55.3365,55.7173,55.3365,55.6256,664400.0
2011-08-31 10:10:00,78.87,78.99,78.67,78.94,420700.0,55.6186,55.7032,55.4776,55.668,420700.0
2011-08-31 10:20:00,78.95,79.27,78.86,79.22,280000.0,55.675,55.9007,55.6115,55.8654,280000.0
2011-08-31 10:30:00,79.21,79.29,78.99,78.99,360000.0,55.8584,55.9148,55.7032,55.7032,360000.0
2011-08-31 10:40:00,78.97,78.99,78.75,78.77,317000.0,55.6891,55.7032,55.534,55.5481,317000.0
2011-08-31 10:50:00,78.77,78.84,78.49,78.53,314700.0,55.5481,55.5974,55.3506,55.3788,314700.0
2011-08-31 11:00:00,78.53,78.84,78.48,78.67,259600.0,55.3788,55.5974,55.3436,55.4776,259600.0
2011-08-31 11:10:00,78.66,78.77,78.28,78.33,137700.0,55.4705,55.5481,55.2025,55.2378,137700.0
2011-08-31 11:20:00,78.34,78.34,78.03,78.19,175000.0,55.2448,55.2448,55.0262,55.1391,175000.0
2011-08-31 11:30:00,78.16,78.39,78.09,78.15,163700.0,55.1179,55.2801,55.0685,55.1109,163700.0
2011-08-31 11:40:00,78.15,78.66,78.15,78.4,246900.0,55.1109,55.4705,55.1109,55.2871,246900.0
2011-08-31 11:50:00,78.39,78.54,78.3,78.33,158700.0,55.2801,55.3859,55.2166,55.2378,158700.0
2011-08-31 12:00:00,78.31,78.58,78.31,78.5,118000.0,55.2237,55.4141,55.2237,55.3577,118000.0
2011-08-31 12:10:00,78.49,78.65,78.47,78.52,89600.0,55.3506,55.4634,55.3365,55.3718,89600.0
2011-08-31 12:20:00,78.51,78.77,78.5,78.61,110100.0,55.3647,55.5481,55.3577,55.4352,110100.0
2011-08-31 12:30:00,78.6,78.83,78.56,78.61,117600.0,55.4282,55.5904,55.4,55.4352,117600.0
2011-08-31 12:40:00,78.62,78.77,78.5,78.57,114500.0,55.4423,55.5481,55.3577,55.407,114500.0
2011-08-31 12:50:00,78.57,78.72,78.53,78.6,107400.0,55.407,55.5128,55.3788,55.4282,107400.0
2011-08-31 13:00:00,78.6,78.73,78.28,78.28,129300.0,55.4282,55.5199,55.2025,55.2025,129300.0
2011-08-31 13:10:00,78.28,78.43,78.15,78.23,126400.0,55.2025,55.3083,55.1109,55.1673,126400.0
2011-08-31 13:20:00,78.25,78.3,78.03,78.17,133200.0,55.1814,55.2166,55.0262,55.125,133200.0
2011-08-31 13:30:00,78.19,78.34,78.04,78.23,109300.0,55.1391,55.2448,55.0333,55.1673,109300.0
2011-08-31 13:40:00,78.24,78.36,78.08,78.16,116500.0,55.1743,55.2589,55.0615,55.1179,116500.0
2011-08-31 13:50:00,78.16,78.29,78.03,78.14,348500.0,55.1179,55.2096,55.0262,55.1038,348500.0
2011-08-31 14:00:00,78.14,78.29,78.01,78.02,355500.0,55.1038,55.2096,55.0121,55.0192,355500.0
2011-08-31 14:10:00,78.02,78.18,77.92,78.12,173100.0,55.0192,55.132,54.9487,55.0897,173100.0
2011-08-31 14:20:00,78.12,78.4,78.1,78.28,173500.0,55.0897,55.2871,55.0756,55.2025,173500.0
2011-08-31 14:30:00,78.27,78.32,77.94,78.03,207200.0,55.1955,55.2307,54.9628,55.0262,207200.0
2011-08-31 14:40:00,78.02,78.03,77.76,77.86,280300.0,55.0192,55.0262,54.8358,54.9063,280300.0
2011-08-31 14:50:00,77.87,77.92,77.5,77.64,314500.0,54.9134,54.9487,54.6525,54.7512,314500.0
2011-08-31 15:00:00,77.64,78.0,77.6,77.99,232400.0,54.7512,55.0051,54.723,54.998,232400.0
2011-08-31 15:10:00,77.97,77.97,77.44,77.66,395500.0,54.9839,54.9839,54.6102,54.7653,395500.0
2011-08-31 15:20:00,77.66,77.87,77.5,77.86,233700.0,54.7653,54.9134,54.6525,54.9063,233700.0
2011-08-31 15:30:00,77.86,78.22,77.75,78.06,299900.0,54.9063,55.1602,54.8288,55.0474,299900.0
2011-08-31 15:40:00,78.07,78.49,78.06,78.47,405400.0,55.0544,55.3506,55.0474,55.3365,405400.0
2011-08-31 15:50:00,78.47,78.55,77.85,78.09,773800.0,55.3365,55.3929,54.8993,55.0685,773800.0
2011-09-01 09:30:00,78.17,78.41,77.61,78.3,331600.0,55.125,55.2942,54.73,55.2166,331600.0
2011-09-01 09:40:00,78.31,78.36,78.03,78.13,284300.0,55.2237,55.2589,55.0262,55.0967,284300.0
2011-09-01 09:50:00,78.14,78.21,77.8,78.14,210400.0,55.1038,55.1532,54.864,55.1038,210400.0
2011-09-01 10:00:00,78.17,79.54,78.01,79.41,621400.0,55.125,56.0911,55.0121,55.9994,621400.0
2011-09-01 10:10:00,79.45,79.54,78.89,78.9,313100.0,56.0276,56.0911,55.6327,55.6397,313100.0
2011-09-01 10:20:00,78.89,79.03,78.7,78.72,215100.0,55.6327,55.7314,55.4987,55.5128,215100.0
2011-09-01 10:30:00,78.69,78.88,78.41,78.8,258600.0,55.4917,55.6256,55.2942,55.5692,258600.0
2011-09-01 10:40:00,78.78,79.1,78.5,78.58,192300.0,55.5551,55.7808,55.3577,55.4141,192300.0
2011-09-01 10:50:00,78.54,78.93,78.46,78.59,225100.0,55.3859,55.6609,55.3295,55.4211,225100.0
2011-09-01 11:00:00,78.58,78.65,78.1,78.17,245800.0,55.4141,55.4634,55.0756,55.125,245800.0
2011-09-01 11:10:00,78.18,78.36,78.12,78.33,132700.0,55.132,55.2589,55.0897,55.2378,132700.0
2011-09-01 11:20:00,78.32,78.51,78.25,78.47,119800.0,55.2307,55.3647,55.1814,55.3365,119800.0
2011-09-01 11:30:00,78.48,78.58,78.26,78.27,117500.0,55.3436,55.4141,55.1884,55.1955,117500.0
2011-09-01 11:40:00,78.3,78.43,78.15,78.31,322500.0,55.2166,55.3083,55.1109,55.2237,322500.0
2011-09-01 11:50:00,78.3,78.33,78.13,78.22,429800.0,55.2166,55.2378,55.0967,55.1602,429800.0
2011-09-01 12:00:00,78.23,78.24,77.96,78.18,316700.0,55.1673,55.1743,54.9769,55.132,316700.0
2011-09-01 12:10:00,78.17,78.17,77.9,78.1,185700.0,55.125,55.125,54.9346,55.0756,185700.0
2011-09-01 12:20:00,78.1,78.31,78.05,78.26,230100.0,55.0756,55.2237,55.0403,55.1884,230100.0
2011-09-01 12:30:00,78.28,78.33,78.16,78.23,246000.0,55.2025,55.2378,55.1179,55.1673,246000.0
2011-09-01 12:40:00,78.23,78.25,78.0,78.13,153000.0,55.1673,55.1814,55.0051,55.0967,153000.0
2011-09-01 12:50:00,78.12,78.16,77.76,77.85,159100.0,55.0897,55.1179,54.8358,54.8993,159100.0
2011-09-01 13:00:00,77.85,77.88,77.55,77.61,142200.0,54.8993,54.9204,54.6877,54.73,142200.0
2011-09-01 13:10:00,77.6,77.86,77.57,77.84,178500.0,54.723,54.9063,54.7018,54.8922,178500.0
2011-09-01 13:20:00,77.85,77.91,77.5,77.72,188700.0,54.8993,54.9416,54.6525,54.8076,188700.0
2011-09-01 13:30:00,77.7,77.73,77.43,77.45,167000.0,54.7935,54.8147,54.6031,54.6172,167000.0
2011-09-01 13:40:00,77.45,77.45,77.1,77.3,158000.0,54.6172,54.6172,54.3704,54.5114,158000.0
2011-09-01 13:50:00,77.31,77.38,76.95,77.04,188100.0,54.5185,54.5679,54.2646,54.3281,188100.0
2011-09-01 14:00:00,77.04,77.17,76.7,76.75,309800.0,54.3281,54.4198,54.0883,54.1236,309800.0
2011-09-01 14:10:00,76.75,77.01,76.75,76.91,195400.0,54.1236,54.3069,54.1236,54.2364,195400.0
2011-09-01 14:20:00,76.9,76.97,76.7,76.92,159900.0,54.2294,54.2787,54.0883,54.2435,159900.0
2011-09-01 14:30:00,76.93,77.12,76.85,76.91,195000.0,54.2505,54.3845,54.1941,54.2364,195000.0
2011-09-01 14:40:00,76.9,77.04,76.83,76.91,172500.0,54.2294,54.3281,54.18,54.2364,172500.0
2011-09-01 14:50:00,76.91,76.94,76.71,76.76,167800.0,54.2364,54.2576,54.0954,54.1306,167800.0
2011-09-01 15:00:00,76.77,76.83,76.6,76.83,346300.0,54.1377,54.18,54.0178,54.18,346300.0
2011-09-01 15:10:00,76.82,77.13,76.77,77.06,360400.0,54.1729,54.3916,54.1377,54.3422,360400.0
2011-09-01 15:20:00,77.06,77.31,76.86,76.95,311200.0,54.3422,54.5185,54.2012,54.2646,311200.0
2011-09-01 15:30:00,76.95,76.97,76.64,76.68,319000.0,54.2646,54.2787,54.046,54.0742,319000.0
2011-09-01 15:40:00,76.68,76.83,76.56,76.8,374100.0,54.0742,54.18,53.9896,54.1588,374100.0
2011-09-01 15:50:00,76.8,76.8,76.42,76.47,664800.0,54.1588,54.1588,53.8909,53.9261,664800.0
2011-09-02 09:30:00,74.51,74.91,73.77,73.91,567000.0,52.5439,52.826,52.0221,52.1208,567000.0
2011-09-02 09:40:00,73.9,74.53,73.85,74.29,473200.0,52.1138,52.5581,52.0785,52.3888,473200.0
2011-09-02 09:50:00,74.31,74.46,73.61,73.92,366600.0,52.4029,52.5087,51.9093,52.1279,366600.0
2011-09-02 10:00:00,73.89,74.59,73.86,74.57,240600.0,52.1067,52.6004,52.0856,52.5863,240600.0
2011-09-02 10:10:00,74.55,74.66,73.91,74.22,422800.0,52.5722,52.6497,52.1208,52.3394,422800.0
2011-09-02 10:20:00,74.23,74.3,73.82,74.1,235400.0,52.3465,52.3959,52.0574,52.2548,235400.0
2011-09-02 10:30:00,74.09,74.09,73.53,73.6,212700.0,52.2478,52.2478,51.8529,51.9022,212700.0
2011-09-02 10:40:00,73.61,73.75,73.37,73.65,243400.0,51.9093,52.008,51.74,51.9375,243400.0
2011-09-02 10:50:00,73.65,73.99,73.55,73.98,231200.0,51.9375,52.1772,51.867,52.1702,231200.0
2011-09-02 11:00:00,73.98,74.21,73.86,74.1,214100.0,52.1702,52.3324,52.0856,52.2548,214100.0
2011-09-02 11:10:00,74.1,74.66,74.09,74.61,255600.0,52.2548,52.6497,52.2478,52.6145,255600.0
2011-09-02 11:20:00,74.61,74.81,74.54,74.8,170700.0,52.6145,52.7555,52.5651,52.7485,170700.0
2011-09-02 11:30:00,74.79,75.08,74.66,75.02,177900.0,52.7414,52.9459,52.6497,52.9036,177900.0
2011-09-02 11:40:00,75.03,75.04,74.84,74.9,212600.0,52.9106,52.9177,52.7767,52.819,212600.0
2011-09-02 11:50:00,74.88,75.06,74.81,74.87,129100.0,52.8049,52.9318,52.7555,52.7978,129100.0
2011-09-02 12:00:00,74.87,75.35,74.87,75.19,104500.0,52.7978,53.1363,52.7978,53.0235,104500.0
2011-09-02 12:10:00,75.21,75.34,75.1,75.22,85500.0,53.0376,53.1293,52.96,53.0446,85500.0
2011-09-02 12:20:00,75.23,75.33,75.07,75.12,94200.0,53.0517,53.1222,52.9389,52.9741,94200.0
2011-09-02 12:30:00,75.12,75.18,75.0,75.08,58400.0,52.9741,53.0164,52.8895,52.9459,58400.0
2011-09-02 12:40:00,75.07,75.11,74.89,75.02,76800.0,52.9389,52.9671,52.8119,52.9036,76800.0
2011-09-02 12:50:00,75.03,75.19,74.99,75.1,67600.0,52.9106,53.0235,52.8824,52.96,67600.0
2011-09-02 13:00:00,75.09,75.18,74.82,74.83,93000.0,52.953,53.0164,52.7626,52.7696,93000.0
2011-09-02 13:10:00,74.84,74.9,74.68,74.73,113300.0,52.7767,52.819,52.6638,52.6991,113300.0
2011-09-02 13:20:00,74.7,74.82,74.68,74.77,89000.0,52.6779,52.7626,52.6638,52.7273,89000.0
2011-09-02 13:30:00,74.76,74.93,74.67,74.75,112000.0,52.7202,52.8401,52.6568,52.7132,112000.0
2011-09-02 13:40:00,74.73,74.98,74.68,74.98,68400.0,52.6991,52.8754,52.6638,52.8754,68400.0
2011-09-02 13:50:00,74.97,75.01,74.81,74.96,75700.0,52.8683,52.8965,52.7555,52.8613,75700.0
2011-09-02 14:00:00,74.94,75.01,74.66,74.68,125700.0,52.8472,52.8965,52.6497,52.6638,125700.0
2011-09-02 14:10:00,74.67,74.8,74.25,74.33,302500.0,52.6568,52.7485,52.3606,52.417,302500.0
2011-09-02 14:20:00,74.34,74.46,74.21,74.21,123000.0,52.4241,52.5087,52.3324,52.3324,123000.0
2011-09-02 14:30:00,74.23,74.23,73.91,73.99,246000.0,52.3465,52.3465,52.1208,52.1772,246000.0
2011-09-02 14:40:00,73.99,74.22,73.87,73.91,168200.0,52.1772,52.3394,52.0926,52.1208,168200.0
2011-09-02 14:50:00,73.89,74.13,73.89,74.05,134300.0,52.1067,52.276,52.1067,52.2196,134300.0
2011-09-02 15:00:00,74.05,74.14,73.84,74.09,169900.0,52.2196,52.283,52.0715,52.2478,169900.0
2011-09-02 15:10:00,74.1,74.22,73.97,74.16,174300.0,52.2548,52.3394,52.1631,52.2971,174300.0
2011-09-02 15:20:00,74.16,74.37,74.16,74.28,208000.0,52.2971,52.4452,52.2971,52.3818,208000.0
2011-09-02 15:30:00,74.29,74.59,74.23,74.59,283400.0,52.3888,52.6004,52.3465,52.6004,283400.0
2011-09-02 15:40:00,74.59,74.72,74.45,74.51,396900.0,52.6004,52.692,52.5016,52.5439,396900.0
2011-09-02 15:50:00,74.51,74.79,74.43,74.46,720000.0,52.5439,52.7414,52.4875,52.5087,720000.0
2011-09-06 09:30:00,71.95,72.53,71.35,72.4,678700.0,50.7387,51.1477,50.3155,51.056,678700.0
2011-09-06 09:40:00,72.42,72.8,72.16,72.62,290000.0,51.0701,51.3381,50.8867,51.2111,290000.0
2011-09-06 09:50:00,72.62,72.99,72.34,72.87,379500.0,51.2111,51.4721,51.0137,51.3874,379500.0
2011-09-06 10:00:00,72.89,73.3,72.32,72.56,355700.0,51.4015,51.6907,50.9996,51.1688,355700.0
2011-09-06 10:10:00,72.58,72.58,72.0,72.06,353900.0,51.1829,51.1829,50.7739,50.8162,353900.0
2011-09-06 10:20:00,72.06,72.3,71.92,71.97,155300.0,50.8162,50.9855,50.7175,50.7528,155300.0
2011-09-06 10:30:00,71.94,72.02,71.42,71.71,308300.0,50.7316,50.788,50.3649,50.5694,308300.0
2011-09-06 10:40:00,71.65,71.96,71.46,71.85,348500.0,50.5271,50.7457,50.3931,50.6681,348500.0
2011-09-06 10:50:00,71.85,72.48,71.82,72.45,362700.0,50.6681,51.1124,50.647,51.0913,362700.0
2011-09-06 11:00:00,72.44,72.53,72.15,72.36,221000.0,51.0842,51.1477,50.8797,51.0278,221000.0
2011-09-06 11:10:00,72.36,72.62,72.08,72.51,211200.0,51.0278,51.2111,50.8303,51.1336,211200.0
2011-09-06 11:20:00,72.52,72.73,72.46,72.72,203900.0,51.1406,51.2887,51.0983,51.2817,203900.0
2011-09-06 11:30:00,72.71,72.83,72.4,72.47,156500.0,51.2746,51.3592,51.056,51.1054,156500.0
2011-09-06 11:40:00,72.48,72.54,72.23,72.29,102700.0,51.1124,51.1547,50.9361,50.9784,102700.0
2011-09-06 11:50:00,72.28,72.58,72.24,72.43,97700.0,50.9714,51.1829,50.9432,51.0771,97700.0
2011-09-06 12:00:00,72.43,72.71,72.35,72.49,139900.0,51.0771,51.2746,51.0207,51.1195,139900.0
2011-09-06 12:10:00,72.49,72.77,72.44,72.74,157900.0,51.1195,51.3169,51.0842,51.2958,157900.0
2011-09-06 12:20:00,72.75,72.9,72.61,72.65,118700.0,51.3028,51.4086,51.2041,51.2323,118700.0
2011-09-06 12:30:00,72.65,72.75,72.51,72.58,107000.0,51.2323,51.3028,51.1336,51.1829,107000.0
2011-09-06 12:40:00,72.58,72.67,72.5,72.56,64900.0,51.1829,51.2464,51.1265,51.1688,64900.0
2011-09-06 12:50:00,72.57,72.72,72.45,72.47,202600.0,51.1759,51.2817,51.0913,51.1054,202600.0
2011-09-06 13:00:00,72.48,72.82,72.48,72.74,166200.0,51.1124,51.3522,51.1124,51.2958,166200.0
2011-09-06 13:10:00,72.74,72.94,72.65,72.8,114100.0,51.2958,51.4368,51.2323,51.3381,114100.0
2011-09-06 13:20:00,72.79,72.96,72.75,72.81,95000.0,51.331,51.4509,51.3028,51.3451,95000.0
2011-09-06 13:30:00,72.77,72.99,72.62,72.95,147700.0,51.3169,51.4721,51.2111,51.4438,147700.0
2011-09-06 13:40:00,72.95,73.38,72.89,73.37,221200.0,51.4438,51.7471,51.4015,51.74,221200.0
2011-09-06 13:50:00,73.37,73.39,73.06,73.06,163300.0,51.74,51.7541,51.5214,51.5214,163300.0
2011-09-06 14:00:00,73.06,73.12,72.89,73.09,232300.0,51.5214,51.5637,51.4015,51.5426,232300.0
2011-09-06 14:10:00,73.11,73.64,73.11,73.63,227100.0,51.5567,51.9304,51.5567,51.9234,227100.0
2011-09-06 14:20:00,73.59,73.81,73.33,73.75,360400.0,51.8952,52.0503,51.7118,52.008,360400.0
2011-09-06 14:30:00,73.76,73.81,73.39,73.41,158300.0,52.0151,52.0503,51.7541,51.7682,158300.0
2011-09-06 14:40:00,73.4,73.44,73.15,73.22,176600.0,51.7612,51.7894,51.5849,51.6342,176600.0
2011-09-06 14:50:00,73.2,73.36,73.12,73.19,193600.0,51.6201,51.733,51.5637,51.6131,193600.0
2011-09-06 15:00:00,73.2,73.28,72.96,72.98,341300.0,51.6201,51.6766,51.4509,51.465,341300.0
2011-09-06 15:10:00,72.98,73.09,72.91,73.0,219800.0,51.465,51.5426,51.4156,51.4791,219800.0
2011-09-06 15:20:00,73.0,73.51,72.99,73.29,223500.0,51.4791,51.8388,51.4721,51.6836,223500.0
2011-09-06 15:30:00,73.29,73.95,73.2,73.94,431700.0,51.6836,52.149,51.6201,52.142,431700.0
2011-09-06 15:40:00,73.94,74.21,73.82,74.17,480700.0,52.142,52.3324,52.0574,52.3042,480700.0
2011-09-06 15:50:00,74.18,74.5,74.07,74.34,771400.0,52.3112,52.5369,52.2337,52.4241,771400.0
2011-09-07 09:30:00,75.65,76.07,75.46,75.62,445300.0,53.3479,53.644,53.2139,53.3267,445300.0
2011-09-07 09:40:00,75.67,75.9,75.4,75.88,246200.0,53.362,53.5242,53.1716,53.5101,246200.0
2011-09-07 09:50:00,75.88,76.03,75.74,75.92,361400.0,53.5101,53.6158,53.4113,53.5383,361400.0
2011-09-07 10:00:00,75.91,75.98,75.73,75.77,304400.0,53.5312,53.5806,53.4043,53.4325,304400.0
2011-09-07 10:10:00,75.8,75.9,75.52,75.7,243500.0,53.4536,53.5242,53.2562,53.3831,243500.0
2011-09-07 10:20:00,75.71,75.77,75.51,75.6,164000.0,53.3902,53.4325,53.2491,53.3126,164000.0
2011-09-07 10:30:00,75.6,75.78,75.5,75.62,240700.0,53.3126,53.4395,53.2421,53.3267,240700.0
2011-09-07 10:40:00,75.62,75.84,75.61,75.68,212300.0,53.3267,53.4819,53.3197,53.369,212300.0
2011-09-07 10:50:00,75.69,75.92,75.61,75.87,216500.0,53.3761,53.5383,53.3197,53.503,216500.0
2011-09-07 11:00:00,75.87,76.26,75.81,76.25,271000.0,53.503,53.778,53.4607,53.771,271000.0
2011-09-07 11:10:00,76.25,76.58,76.24,76.5,282000.0,53.771,54.0037,53.7639,53.9473,282000.0
2011-09-07 11:20:00,76.51,76.75,76.42,76.63,149800.0,53.9543,54.1236,53.8909,54.039,149800.0
2011-09-07 11:30:00,76.64,76.67,76.12,76.14,175700.0,54.046,54.0672,53.6793,53.6934,175700.0
2011-09-07 11:40:00,76.14,76.43,76.08,76.41,97400.0,53.6934,53.8979,53.6511,53.8838,97400.0
2011-09-07 11:50:00,76.42,76.48,76.32,76.32,61700.0,53.8909,53.9332,53.8203,53.8203,61700.0
2011-09-07 12:00:00,76.33,76.39,76.21,76.26,70900.0,53.8274,53.8697,53.7428,53.778,70900.0
2011-09-07 12:10:00,76.27,76.56,76.27,76.53,71800.0,53.7851,53.9896,53.7851,53.9684,71800.0
2011-09-07 12:20:00,76.56,76.58,76.4,76.58,57400.0,53.9896,54.0037,53.8768,54.0037,57400.0
2011-09-07 12:30:00,76.59,76.78,76.55,76.69,93000.0,54.0108,54.1447,53.9825,54.0813,93000.0
2011-09-07 12:40:00,76.7,76.75,76.55,76.58,91100.0,54.0883,54.1236,53.9825,54.0037,91100.0
2011-09-07 12:50:00,76.58,76.65,76.53,76.57,83500.0,54.0037,54.0531,53.9684,53.9966,83500.0
2011-09-07 13:00:00,76.56,76.83,76.52,76.77,101200.0,53.9896,54.18,53.9614,54.1377,101200.0
2011-09-07 13:10:00,76.78,76.82,76.69,76.79,82500.0,54.1447,54.1729,54.0813,54.1518,82500.0
2011-09-07 13:20:00,76.79,76.8,76.67,76.72,67900.0,54.1518,54.1588,54.0672,54.1024,67900.0
2011-09-07 13:30:00,76.7,76.75,76.52,76.56,147000.0,54.0883,54.1236,53.9614,53.9896,147000.0
2011-09-07 13:40:00,76.57,76.61,76.41,76.47,98700.0,53.9966,54.0249,53.8838,53.9261,98700.0
2011-09-07 13:50:00,76.47,76.62,76.39,76.58,72000.0,53.9261,54.0319,53.8697,54.0037,72000.0
2011-09-07 14:00:00,76.58,76.83,76.51,76.65,142500.0,54.0037,54.18,53.9543,54.0531,142500.0
2011-09-07 14:10:00,76.65,76.87,76.64,76.81,91500.0,54.0531,54.2082,54.046,54.1659,91500.0
2011-09-07 14:20:00,76.82,76.82,76.58,76.71,142600.0,54.1729,54.1729,54.0037,54.0954,142600.0
2011-09-07 14:30:00,76.73,76.85,76.67,76.8,166300.0,54.1095,54.1941,54.0672,54.1588,166300.0
2011-09-07 14:40:00,76.81,76.9,76.69,76.79,141300.0,54.1659,54.2294,54.0813,54.1518,141300.0
2011-09-07 14:50:00,76.77,76.8,76.65,76.77,90800.0,54.1377,54.1588,54.0531,54.1377,90800.0
2011-09-07 15:00:00,76.78,76.8,76.6,76.66,88800.0,54.1447,54.1588,54.0178,54.0601,88800.0
2011-09-07 15:10:00,76.66,76.69,76.5,76.54,126800.0,54.0601,54.0813,53.9473,53.9755,126800.0
2011-09-07 15:20:00,76.54,76.58,76.43,76.52,136100.0,53.9755,54.0037,53.8979,53.9614,136100.0
2011-09-07 15:30:00,76.53,76.56,76.26,76.28,225600.0,53.9684,53.9896,53.778,53.7921,225600.0
2011-09-07 15:40:00,76.29,76.62,76.28,76.43,352100.0,53.7992,54.0319,53.7921,53.8979,352100.0
2011-09-07 15:50:00,76.43,76.82,76.32,76.77,767200.0,53.8979,54.1729,53.8203,54.1377,767200.0
2011-09-08 09:30:00,75.34,76.51,75.31,76.43,495400.0,53.1293,53.9543,53.1081,53.8979,495400.0
2011-09-08 09:40:00,76.35,76.72,76.33,76.46,341700.0,53.8415,54.1024,53.8274,53.9191,341700.0
2011-09-08 09:50:00,76.44,76.51,75.95,76.15,275700.0,53.905,53.9543,53.5594,53.7005,275700.0
2011-09-08 10:00:00,76.16,76.19,75.82,76.14,242100.0,53.7075,53.7287,53.4678,53.6934,242100.0
2011-09-08 10:10:00,76.13,76.29,75.94,76.23,278500.0,53.6864,53.7992,53.5524,53.7569,278500.0
2011-09-08 10:20:00,76.24,76.6,76.23,76.34,290800.0,53.7639,54.0178,53.7569,53.8345,290800.0
2011-09-08 10:30:00,76.33,76.71,76.29,76.33,272100.0,53.8274,54.0954,53.7992,53.8274,272100.0
2011-09-08 10:40:00,76.33,76.51,76.08,76.14,197500.0,53.8274,53.9543,53.6511,53.6934,197500.0
2011-09-08 10:50:00,76.15,76.54,76.1,76.44,243000.0,53.7005,53.9755,53.6652,53.905,243000.0
2011-09-08 11:00:00,76.44,76.74,76.44,76.53,359600.0,53.905,54.1165,53.905,53.9684,359600.0
2011-09-08 11:10:00,76.53,76.57,76.19,76.24,174000.0,53.9684,53.9966,53.7287,53.7639,174000.0
2011-09-08 11:20:00,76.24,76.35,76.17,76.17,113100.0,53.7639,53.8415,53.7146,53.7146,113100.0
2011-09-08 11:30:00,76.15,76.45,76.04,76.41,183700.0,53.7005,53.912,53.6229,53.8838,183700.0
2011-09-08 11:40:00,76.4,76.47,76.05,76.06,119200.0,53.8768,53.9261,53.6299,53.637,119200.0
2011-09-08 11:50:00,76.06,76.19,75.69,75.93,284700.0,53.637,53.7287,53.3761,53.5453,284700.0
2011-09-08 12:00:00,75.92,75.92,75.51,75.71,159500.0,53.5383,53.5383,53.2491,53.3902,159500.0
2011-09-08 12:10:00,75.72,75.98,75.67,75.92,71100.0,53.3972,53.5806,53.362,53.5383,71100.0
2011-09-08 12:20:00,75.92,76.06,75.83,75.87,83400.0,53.5383,53.637,53.4748,53.503,83400.0
2011-09-08 12:30:00,75.86,75.88,75.61,75.81,95300.0,53.496,53.5101,53.3197,53.4607,95300.0
2011-09-08 12:40:00,75.82,76.03,75.72,75.87,133700.0,53.4678,53.6158,53.3972,53.503,133700.0
2011-09-08 12:50:00,75.89,76.3,75.88,76.27,97000.0,53.5171,53.8062,53.5101,53.7851,97000.0
2011-09-08 13:00:00,76.28,76.43,76.14,76.38,81400.0,53.7921,53.8979,53.6934,53.8627,81400.0
2011-09-08 13:10:00,76.37,76.37,76.01,76.22,115600.0,53.8556,53.8556,53.6017,53.7498,115600.0
2011-09-08 13:20:00,76.21,76.25,75.99,76.14,115700.0,53.7428,53.771,53.5876,53.6934,115700.0
2011-09-08 13:30:00,76.14,76.4,75.55,75.62,439500.0,53.6934,53.8768,53.2773,53.3267,439500.0
2011-09-08 13:40:00,75.62,75.64,75.14,75.44,353300.0,53.3267,53.3408,52.9882,53.1998,353300.0
2011-09-08 13:50:00,75.44,75.62,75.13,75.55,311600.0,53.1998,53.3267,52.9812,53.2773,311600.0
2011-09-08 14:00:00,75.55,75.95,75.3,75.83,320000.0,53.2773,53.5594,53.1011,53.4748,320000.0
2011-09-08 14:10:00,75.82,76.03,75.67,75.73,220800.0,53.4678,53.6158,53.362,53.4043,220800.0
2011-09-08 14:20:00,75.74,75.74,75.34,75.46,178200.0,53.4113,53.4113,53.1293,53.2139,178200.0
2011-09-08 14:30:00,75.44,75.67,75.39,75.59,205700.0,53.1998,53.362,53.1645,53.3056,205700.0
2011-09-08 14:40:00,75.57,75.74,75.41,75.49,120700.0,53.2915,53.4113,53.1786,53.235,120700.0
2011-09-08 14:50:00,75.47,75.66,75.36,75.64,201700.0,53.2209,53.3549,53.1434,53.3408,201700.0
2011-09-08 15:00:00,75.64,75.67,75.15,75.37,270900.0,53.3408,53.362,52.9953,53.1504,270900.0
2011-09-08 15:10:00,75.37,75.42,75.13,75.36,195300.0,53.1504,53.1857,52.9812,53.1434,195300.0
2011-09-08 15:20:00,75.36,75.7,75.33,75.7,290000.0,53.1434,53.3831,53.1222,53.3831,290000.0
2011-09-08 15:30:00,75.7,75.8,75.55,75.64,359000.0,53.3831,53.4536,53.2773,53.3408,359000.0
2011-09-08 15:40:00,75.64,75.84,75.55,75.66,385800.0,53.3408,53.4819,53.2773,53.3549,385800.0
2011-09-08 15:50:00,75.67,75.7,75.41,75.45,536500.0,53.362,53.3831,53.1786,53.2068,536500.0
2011-09-09 09:30:00,73.87,74.12,73.06,73.2,365500.0,52.0926,52.2689,51.5214,51.6201,365500.0
2011-09-09 09:40:00,73.19,73.6,73.05,73.44,309900.0,51.6131,51.9022,51.5144,51.7894,309900.0
2011-09-09 09:50:00,73.43,73.78,73.23,73.45,278900.0,51.7823,52.0292,51.6413,51.7964,278900.0
2011-09-09 10:00:00,73.5,74.0,73.42,73.78,235300.0,51.8317,52.1843,51.7753,52.0292,235300.0
2011-09-09 10:10:00,73.78,73.78,73.36,73.6,207200.0,52.0292,52.0292,51.733,51.9022,207200.0
2011-09-09 10:20:00,73.61,74.11,73.51,74.08,232500.0,51.9093,52.2619,51.8388,52.2407,232500.0
2011-09-09 10:30:00,74.1,74.11,73.57,73.96,314600.0,52.2548,52.2619,51.8811,52.1561,314600.0
2011-09-09 10:40:00,73.96,74.07,73.74,73.89,126600.0,52.1561,52.2337,52.0009,52.1067,126600.0
2011-09-09 10:50:00,73.84,74.04,73.64,73.71,220800.0,52.0715,52.2125,51.9304,51.9798,220800.0
2011-09-09 11:00:00,73.69,73.81,73.42,73.59,249700.0,51.9657,52.0503,51.7753,51.8952,249700.0
2011-09-09 11:10:00,73.61,73.81,73.01,73.06,404300.0,51.9093,52.0503,51.4862,51.5214,404300.0
2011-09-09 11:20:00,73.08,73.19,72.77,72.84,445700.0,51.5355,51.6131,51.3169,51.3663,445700.0
2011-09-09 11:30:00,72.84,73.15,72.78,72.9,184200.0,51.3663,51.5849,51.324,51.4086,184200.0
2011-09-09 11:40:00,72.93,72.93,72.25,72.35,337900.0,51.4297,51.4297,50.9502,51.0207,337900.0
2011-09-09 11:50:00,72.37,72.43,72.1,72.28,249900.0,51.0348,51.0771,50.8444,50.9714,249900.0
2011-09-09 12:00:00,72.29,72.46,72.1,72.21,367000.0,50.9784,51.0983,50.8444,50.922,367000.0
2011-09-09 12:10:00,72.21,72.3,72.08,72.28,254800.0,50.922,50.9855,50.8303,50.9714,254800.0
2011-09-09 12:20:00,72.24,72.51,72.12,72.22,298700.0,50.9432,51.1336,50.8585,50.9291,298700.0
2011-09-09 12:30:00,72.22,72.33,71.83,71.95,295000.0,50.9291,51.0066,50.654,50.7387,295000.0
2011-09-09 12:40:00,71.95,72.25,71.89,72.18,169300.0,50.7387,50.9502,50.6963,50.9008,169300.0
2011-09-09 12:50:00,72.18,72.68,72.08,72.57,255500.0,50.9008,51.2534,50.8303,51.1759,255500.0
2011-09-09 13:00:00,72.55,72.62,72.27,72.6,165600.0,51.1618,51.2111,50.9643,51.197,165600.0
2011-09-09 13:10:00,72.6,73.05,72.52,72.69,210100.0,51.197,51.5144,51.1406,51.2605,210100.0
2011-09-09 13:20:00,72.67,72.73,72.34,72.55,143200.0,51.2464,51.2887,51.0137,51.1618,143200.0
2011-09-09 13:30:00,72.55,72.59,72.13,72.3,195000.0,51.1618,51.19,50.8656,50.9855,195000.0
2011-09-09 13:40:00,72.3,72.7,72.23,72.23,183900.0,50.9855,51.2675,50.9361,50.9361,183900.0
2011-09-09 13:50:00,72.22,72.26,72.06,72.12,125400.0,50.9291,50.9573,50.8162,50.8585,125400.0
2011-09-09 14:00:00,72.12,72.27,71.99,72.23,291600.0,50.8585,50.9643,50.7669,50.9361,291600.0
2011-09-09 14:10:00,72.25,72.25,71.75,71.79,322100.0,50.9502,50.9502,50.5976,50.6258,322100.0
2011-09-09 14:20:00,71.78,72.08,71.65,71.66,303200.0,50.6188,50.8303,50.5271,50.5341,303200.0
2011-09-09 14:30:00,71.67,71.76,71.5,71.58,397700.0,50.5412,50.6047,50.4213,50.4777,397700.0
2011-09-09 14:40:00,71.58,71.97,71.58,71.68,284900.0,50.4777,50.7528,50.4777,50.5483,284900.0
2011-09-09 14:50:00,71.67,71.69,71.49,71.55,320300.0,50.5412,50.5553,50.4143,50.4566,320300.0
2011-09-09 15:00:00,71.55,71.75,71.35,71.73,268800.0,50.4566,50.5976,50.3155,50.5835,268800.0
2011-09-09 15:10:00,71.75,71.78,71.51,71.73,420500.0,50.5976,50.6188,50.4284,50.5835,420500.0
2011-09-09 15:20:00,71.71,71.74,71.33,71.36,370800.0,50.5694,50.5906,50.3014,50.3226,370800.0
2011-09-09 15:30:00,71.36,71.88,71.35,71.88,443400.0,50.3226,50.6893,50.3155,50.6893,443400.0
2011-09-09 15:40:00,71.88,72.07,71.71,71.85,785600.0,50.6893,50.8233,50.5694,50.6681,785600.0
2011-09-09 15:50:00,71.85,72.05,71.78,71.86,1025300.0,50.6681,50.8092,50.6188,50.6752,1025300.0
2011-09-12 09:30:00,70.79,71.5,70.66,71.23,692100.0,49.9206,50.4213,49.829,50.2309,692100.0
2011-09-12 09:40:00,71.19,71.8,71.15,71.48,285700.0,50.2027,50.6329,50.1745,50.4072,285700.0
2011-09-12 09:50:00,71.48,72.29,71.46,71.93,463500.0,50.4072,50.9784,50.3931,50.7245,463500.0
2011-09-12 10:00:00,71.97,72.03,71.48,71.97,448200.0,50.7528,50.7951,50.4072,50.7528,448200.0
2011-09-12 10:10:00,71.99,72.16,71.28,71.38,321200.0,50.7669,50.8867,50.2662,50.3367,321200.0
2011-09-12 10:20:00,71.37,71.55,71.17,71.2,203000.0,50.3296,50.4566,50.1886,50.2098,203000.0
2011-09-12 10:30:00,71.2,71.49,71.14,71.48,225400.0,50.2098,50.4143,50.1674,50.4072,225400.0
2011-09-12 10:40:00,71.48,71.48,71.1,71.13,255400.0,50.4072,50.4072,50.1392,50.1604,255400.0
2011-09-12 10:50:00,71.13,71.32,70.97,71.04,229400.0,50.1604,50.2944,50.0476,50.0969,229400.0
2011-09-12 11:00:00,71.03,71.33,70.97,71.26,86800.0,50.0899,50.3014,50.0476,50.2521,86800.0
2011-09-12 11:10:00,71.24,71.39,71.06,71.31,127500.0,50.238,50.3437,50.111,50.2873,127500.0
2011-09-12 11:20:00,71.32,71.49,71.16,71.34,102100.0,50.2944,50.4143,50.1816,50.3085,102100.0
2011-09-12 11:30:00,71.34,71.58,71.22,71.42,115300.0,50.3085,50.4777,50.2239,50.3649,115300.0
2011-09-12 11:40:00,71.44,71.89,71.4,71.88,211000.0,50.379,50.6963,50.3508,50.6893,211000.0
2011-09-12 11:50:00,71.88,71.91,71.46,71.6,106400.0,50.6893,50.7104,50.3931,50.4918,106400.0
2011-09-12 12:00:00,71.6,71.69,71.29,71.38,200500.0,50.4918,50.5553,50.2732,50.3367,200500.0
2011-09-12 12:10:00,71.39,71.48,71.11,71.12,176800.0,50.3437,50.4072,50.1463,50.1533,176800.0
2011-09-12 12:20:00,71.11,71.37,71.08,71.35,121100.0,50.1463,50.3296,50.1251,50.3155,121100.0
2011-09-12 12:30:00,71.35,71.37,70.9,70.9,126400.0,50.3155,50.3296,49.9982,49.9982,126400.0
2011-09-12 12:40:00,70.91,70.93,70.71,70.73,144100.0,50.0053,50.0194,49.8642,49.8783,144100.0
2011-09-12 12:50:00,70.72,70.87,70.71,70.87,127500.0,49.8713,49.977,49.8642,49.977,127500.0
2011-09-12 13:00:00,70.85,71.07,70.71,70.8,149200.0,49.9629,50.1181,49.8642,49.9277,149200.0
2011-09-12 13:10:00,70.79,70.91,70.6,70.69,146100.0,49.9206,50.0053,49.7866,49.8501,146100.0
2011-09-12 13:20:00,70.67,70.68,70.52,70.55,89100.0,49.836,49.8431,49.7302,49.7514,89100.0
2011-09-12 13:30:00,70.56,70.62,70.24,70.3,280200.0,49.7584,49.8007,49.5328,49.5751,280200.0
2011-09-12 13:40:00,70.28,70.49,70.25,70.49,156300.0,49.561,49.7091,49.5398,49.7091,156300.0
2011-09-12 13:50:00,70.49,70.71,70.45,70.52,134700.0,49.7091,49.8642,49.6809,49.7302,134700.0
2011-09-12 14:00:00,70.53,70.56,70.05,70.16,336500.0,49.7373,49.7584,49.3988,49.4764,336500.0
2011-09-12 14:10:00,70.15,70.34,69.94,70.19,329000.0,49.4693,49.6033,49.3212,49.4975,329000.0
2011-09-12 14:20:00,70.18,70.55,70.1,70.55,326000.0,49.4905,49.7514,49.434,49.7514,326000.0
2011-09-12 14:30:00,70.55,71.11,70.46,70.81,401900.0,49.7514,50.1463,49.6879,49.9347,401900.0
2011-09-12 14:40:00,70.8,71.3,70.73,70.88,270800.0,49.9277,50.2803,49.8783,49.9841,270800.0
2011-09-12 14:50:00,70.88,70.88,70.55,70.64,238100.0,49.9841,49.9841,49.7514,49.8149,238100.0
2011-09-12 15:00:00,70.65,70.77,70.47,70.55,243100.0,49.8219,49.9065,49.695,49.7514,243100.0
2011-09-12 15:10:00,70.55,70.72,70.34,70.6,237300.0,49.7514,49.8713,49.6033,49.7866,237300.0
2011-09-12 15:20:00,70.6,71.13,70.45,71.11,379000.0,49.7866,50.1604,49.6809,50.1463,379000.0
2011-09-12 15:30:00,71.12,71.38,71.06,71.26,350800.0,50.1533,50.3367,50.111,50.2521,350800.0
2011-09-12 15:40:00,71.25,71.79,71.15,71.66,529900.0,50.245,50.6258,50.1745,50.5341,529900.0
2011-09-12 15:50:00,71.66,72.41,71.63,72.38,875300.0,50.5341,51.063,50.513,51.0419,875300.0
2011-09-13 09:30:00,72.11,72.37,71.38,71.44,313500.0,50.8515,51.0348,50.3367,50.379,313500.0
2011-09-13 09:40:00,71.41,71.98,71.21,71.83,237100.0,50.3578,50.7598,50.2168,50.654,237100.0
2011-09-13 09:50:00,71.85,72.12,71.76,72.08,166600.0,50.6681,50.8585,50.6047,50.8303,166600.0
2011-09-13 10:00:00,72.07,72.44,71.8,72.38,229400.0,50.8233,51.0842,50.6329,51.0419,229400.0
2011-09-13 10:10:00,72.39,72.5,71.97,72.03,244300.0,51.0489,51.1265,50.7528,50.7951,244300.0
2011-09-13 10:20:00,72.01,72.42,71.96,72.22,173000.0,50.781,51.0701,50.7457,50.9291,173000.0
2011-09-13 10:30:00,72.22,72.36,71.64,71.93,271600.0,50.9291,51.0278,50.52,50.7245,271600.0
2011-09-13 10:40:00,71.93,71.97,71.63,71.84,204700.0,50.7245,50.7528,50.513,50.6611,204700.0
2011-09-13 10:50:00,71.82,71.91,71.32,71.65,152900.0,50.647,50.7104,50.2944,50.5271,152900.0
2011-09-13 11:00:00,71.63,71.77,71.28,71.38,193700.0,50.513,50.6117,50.2662,50.3367,193700.0
2011-09-13 11:10:00,71.38,71.57,71.02,71.08,173500.0,50.3367,50.4707,50.0828,50.1251,173500.0
2011-09-13 11:20:00,71.08,71.11,70.62,70.99,256600.0,50.1251,50.1463,49.8007,50.0617,256600.0
2011-09-13 11:30:00,70.99,71.44,70.94,71.4,127200.0,50.0617,50.379,50.0264,50.3508,127200.0
2011-09-13 11:40:00,71.39,71.48,71.09,71.12,240500.0,50.3437,50.4072,50.1322,50.1533,240500.0
2011-09-13 11:50:00,71.12,71.29,71.0,71.05,115900.0,50.1533,50.2732,50.0687,50.104,115900.0
2011-09-13 12:00:00,71.04,71.23,70.85,71.23,113200.0,50.0969,50.2309,49.9629,50.2309,113200.0
2011-09-13 12:10:00,71.23,71.4,71.16,71.29,146200.0,50.2309,50.3508,50.1816,50.2732,146200.0
2011-09-13 12:20:00,71.3,71.44,71.14,71.39,113700.0,50.2803,50.379,50.1674,50.3437,113700.0
2011-09-13 12:30:00,71.4,71.45,71.11,71.4,148100.0,50.3508,50.3861,50.1463,50.3508,148100.0
2011-09-13 12:40:00,71.39,71.65,71.3,71.51,81000.0,50.3437,50.5271,50.2803,50.4284,81000.0
2011-09-13 12:50:00,71.5,71.69,71.43,71.58,65000.0,50.4213,50.5553,50.372,50.4777,65000.0
2011-09-13 13:00:00,71.59,71.97,71.59,71.74,108400.0,50.4848,50.7528,50.4848,50.5906,108400.0
2011-09-13 13:10:00,71.71,72.05,71.67,71.91,165300.0,50.5694,50.8092,50.5412,50.7104,165300.0
2011-09-13 13:20:00,71.88,71.91,71.73,71.79,122000.0,50.6893,50.7104,50.5835,50.6258,122000.0
2011-09-13 13:30:00,71.75,71.84,71.57,71.82,86400.0,50.5976,50.6611,50.4707,50.647,86400.0
2011-09-13 13:40:00,71.82,72.22,71.81,72.16,131800.0,50.647,50.9291,50.6399,50.8867,131800.0
2011-09-13 13:50:00,72.17,72.46,72.12,72.45,178200.0,50.8938,51.0983,50.8585,51.0913,178200.0
2011-09-13 14:00:00,72.46,72.47,72.24,72.34,195700.0,51.0983,51.1054,50.9432,51.0137,195700.0
2011-09-13 14:10:00,72.33,72.41,72.13,72.26,142700.0,51.0066,51.063,50.8656,50.9573,142700.0
2011-09-13 14:20:00,72.27,72.8,72.26,72.75,269900.0,50.9643,51.3381,50.9573,51.3028,269900.0
2011-09-13 14:30:00,72.78,72.79,72.55,72.56,284100.0,51.324,51.331,51.1618,51.1688,284100.0
2011-09-13 14:40:00,72.57,72.64,72.0,72.04,188000.0,51.1759,51.2252,50.7739,50.8021,188000.0
2011-09-13 14:50:00,72.03,72.31,71.93,72.13,371600.0,50.7951,50.9925,50.7245,50.8656,371600.0
2011-09-13 15:00:00,72.15,72.28,71.87,72.03,303700.0,50.8797,50.9714,50.6822,50.7951,303700.0
2011-09-13 15:10:00,72.02,72.09,71.53,71.55,320200.0,50.788,50.8374,50.4425,50.4566,320200.0
2011-09-13 15:20:00,71.54,72.02,71.46,71.91,390400.0,50.4495,50.788,50.3931,50.7104,390400.0
2011-09-13 15:30:00,71.92,72.17,71.89,71.98,397300.0,50.7175,50.8938,50.6963,50.7598,397300.0
2011-09-13 15:40:00,71.98,72.2,71.81,72.19,373600.0,50.7598,50.915,50.6399,50.9079,373600.0
2011-09-13 15:50:00,72.2,72.24,71.98,72.11,548000.0,50.915,50.9432,50.7598,50.8515,548000.0
2011-09-14 09:30:00,72.72,72.85,71.34,71.36,364700.0,51.2817,51.3733,50.3085,50.3226,364700.0
2011-09-14 09:40:00,71.36,71.79,71.27,71.56,387700.0,50.3226,50.6258,50.2591,50.4636,387700.0
2011-09-14 09:50:00,71.56,71.77,71.14,71.4,295900.0,50.4636,50.6117,50.1674,50.3508,295900.0
2011-09-14 10:00:00,71.37,71.47,70.91,70.91,340700.0,50.3296,50.4002,50.0053,50.0053,340700.0
2011-09-14 10:10:00,70.91,71.15,70.55,70.58,292700.0,50.0053,50.1745,49.7514,49.7725,292700.0
2011-09-14 10:20:00,70.59,71.04,70.34,70.69,356700.0,49.7796,50.0969,49.6033,49.8501,356700.0
2011-09-14 10:30:00,70.7,70.88,70.5,70.81,189600.0,49.8572,49.9841,49.7161,49.9347,189600.0
2011-09-14 10:40:00,70.82,70.88,70.46,70.57,146900.0,49.9418,49.9841,49.6879,49.7655,146900.0
2011-09-14 10:50:00,70.57,71.0,70.57,70.96,162600.0,49.7655,50.0687,49.7655,50.0405,162600.0
2011-09-14 11:00:00,70.95,71.36,70.74,71.32,230600.0,50.0335,50.3226,49.8854,50.2944,230600.0
2011-09-14 11:10:00,71.29,71.5,71.21,71.26,135900.0,50.2732,50.4213,50.2168,50.2521,135900.0
2011-09-14 11:20:00,71.24,71.31,71.11,71.19,251700.0,50.238,50.2873,50.1463,50.2027,251700.0
2011-09-14 11:30:00,71.19,71.23,70.93,71.04,237700.0,50.2027,50.2309,50.0194,50.0969,237700.0
2011-09-14 11:40:00,71.03,71.08,70.84,71.03,181200.0,50.0899,50.1251,49.9559,50.0899,181200.0
2011-09-14 11:50:00,71.05,71.18,70.95,71.18,154700.0,50.104,50.1957,50.0335,50.1957,154700.0
2011-09-14 12:00:00,71.19,71.27,71.03,71.17,200700.0,50.2027,50.2591,50.0899,50.1886,200700.0
2011-09-14 12:10:00,71.16,71.21,70.92,70.92,119200.0,50.1816,50.2168,50.0123,50.0123,119200.0
2011-09-14 12:20:00,70.92,71.24,70.88,71.17,94200.0,50.0123,50.238,49.9841,50.1886,94200.0
2011-09-14 12:30:00,71.2,71.56,71.18,71.53,134000.0,50.2098,50.4636,50.1957,50.4425,134000.0
2011-09-14 12:40:00,71.54,71.58,71.33,71.37,166300.0,50.4495,50.4777,50.3014,50.3296,166300.0
2011-09-14 12:50:00,71.37,71.52,71.2,71.41,162200.0,50.3296,50.4354,50.2098,50.3578,162200.0
2011-09-14 13:00:00,71.41,71.74,71.39,71.62,108900.0,50.3578,50.5906,50.3437,50.5059,108900.0
2011-09-14 13:10:00,71.64,71.75,71.61,71.66,169300.0,50.52,50.5976,50.4989,50.5341,169300.0
2011-09-14 13:20:00,71.67,71.68,71.4,71.53,104600.0,50.5412,50.5483,50.3508,50.4425,104600.0
2011-09-14 13:30:00,71.55,71.99,71.5,71.99,135500.0,50.4566,50.7669,50.4213,50.7669,135500.0
2011-09-14 13:40:00,71.99,72.13,71.92,72.12,181100.0,50.7669,50.8656,50.7175,50.8585,181100.0
2011-09-14 13:50:00,72.12,72.19,71.97,72.11,382600.0,50.8585,50.9079,50.7528,50.8515,382600.0
2011-09-14 14:00:00,72.11,72.65,72.08,72.59,323900.0,50.8515,51.2323,50.8303,51.19,323900.0
2011-09-14 14:10:00,72.6,73.06,72.53,73.0,351200.0,51.197,51.5214,51.1477,51.4791,351200.0
2011-09-14 14:20:00,72.98,73.1,72.76,72.78,271500.0,51.465,51.5496,51.3099,51.324,271500.0
2011-09-14 14:30:00,72.79,72.97,72.75,72.87,141000.0,51.331,51.458,51.3028,51.3874,141000.0
2011-09-14 14:40:00,72.84,73.02,72.83,72.9,183400.0,51.3663,51.4932,51.3592,51.4086,183400.0
2011-09-14 14:50:00,72.89,73.23,72.89,73.17,265700.0,51.4015,51.6413,51.4015,51.599,265700.0
2011-09-14 15:00:00,73.18,73.53,73.18,73.46,312900.0,51.606,51.8529,51.606,51.8035,312900.0
2011-09-14 15:10:00,73.46,73.76,73.45,73.67,312900.0,51.8035,52.0151,51.7964,51.9516,312900.0
2011-09-14 15:20:00,73.68,73.82,73.49,73.66,400800.0,51.9586,52.0574,51.8247,51.9445,400800.0
2011-09-14 15:30:00,73.66,73.89,73.63,73.67,448600.0,51.9445,52.1067,51.9234,51.9516,448600.0
2011-09-14 15:40:00,73.67,73.73,72.96,73.18,438900.0,51.9516,51.9939,51.4509,51.606,438900.0
2011-09-14 15:50:00,73.17,73.35,72.84,72.94,952600.0,51.599,51.7259,51.3663,51.4368,952600.0
2011-09-15 09:30:00,74.32,74.59,73.6,73.77,393200.0,52.41,52.6004,51.9022,52.0221,393200.0
2011-09-15 09:40:00,73.76,73.8,73.23,73.54,334700.0,52.0151,52.0433,51.6413,51.8599,334700.0
2011-09-15 09:50:00,73.56,73.91,73.52,73.81,226300.0,51.874,52.1208,51.8458,52.0503,226300.0
2011-09-15 10:00:00,73.83,74.28,73.76,73.97,321700.0,52.0644,52.3818,52.0151,52.1631,321700.0
2011-09-15 10:10:00,73.96,74.18,73.8,73.96,244100.0,52.1561,52.3112,52.0433,52.1561,244100.0
2011-09-15 10:20:00,73.96,74.0,73.35,73.38,319100.0,52.1561,52.1843,51.7259,51.7471,319100.0
2011-09-15 10:30:00,73.37,73.43,73.0,73.09,265800.0,51.74,51.7823,51.4791,51.5426,265800.0
2011-09-15 10:40:00,73.12,73.47,73.08,73.41,152100.0,51.5637,51.8105,51.5355,51.7682,152100.0
2011-09-15 10:50:00,73.38,73.45,72.95,73.17,196000.0,51.7471,51.7964,51.4438,51.599,196000.0
2011-09-15 11:00:00,73.14,73.39,72.84,73.37,272800.0,51.5778,51.7541,51.3663,51.74,272800.0
2011-09-15 11:10:00,73.37,73.48,73.1,73.23,128800.0,51.74,51.8176,51.5496,51.6413,128800.0
2011-09-15 11:20:00,73.23,73.4,73.18,73.34,127000.0,51.6413,51.7612,51.606,51.7189,127000.0
2011-09-15 11:30:00,73.38,73.61,73.3,73.61,132900.0,51.7471,51.9093,51.6907,51.9093,132900.0
2011-09-15 11:40:00,73.58,73.76,73.49,73.69,185000.0,51.8881,52.0151,51.8247,51.9657,185000.0
2011-09-15 11:50:00,73.68,73.77,73.26,73.36,234100.0,51.9586,52.0221,51.6625,51.733,234100.0
2011-09-15 12:00:00,73.35,73.35,73.06,73.32,146500.0,51.7259,51.7259,51.5214,51.7048,146500.0
2011-09-15 12:10:00,73.31,73.46,73.21,73.38,97000.0,51.6977,51.8035,51.6272,51.7471,97000.0
2011-09-15 12:20:00,73.36,73.39,73.16,73.18,99200.0,51.733,51.7541,51.5919,51.606,99200.0
2011-09-15 12:30:00,73.17,73.62,73.13,73.53,159100.0,51.599,51.9163,51.5708,51.8529,159100.0
2011-09-15 12:40:00,73.54,73.71,73.52,73.6,99800.0,51.8599,51.9798,51.8458,51.9022,99800.0
2011-09-15 12:50:00,73.59,73.63,73.42,73.54,72900.0,51.8952,51.9234,51.7753,51.8599,72900.0
2011-09-15 13:00:00,73.54,73.82,73.5,73.76,109800.0,51.8599,52.0574,51.8317,52.0151,109800.0
2011-09-15 13:10:00,73.77,73.84,73.65,73.69,80800.0,52.0221,52.0715,51.9375,51.9657,80800.0
2011-09-15 13:20:00,73.68,73.79,73.66,73.68,84200.0,51.9586,52.0362,51.9445,51.9586,84200.0
2011-09-15 13:30:00,73.67,73.74,73.51,73.57,84900.0,51.9516,52.0009,51.8388,51.8811,84900.0
2011-09-15 13:40:00,73.56,73.71,73.48,73.52,148500.0,51.874,51.9798,51.8176,51.8458,148500.0
2011-09-15 13:50:00,73.52,73.64,73.37,73.59,128100.0,51.8458,51.9304,51.74,51.8952,128100.0
2011-09-15 14:00:00,73.6,73.8,73.6,73.79,117200.0,51.9022,52.0433,51.9022,52.0362,117200.0
2011-09-15 14:10:00,73.79,73.95,73.65,73.71,145700.0,52.0362,52.149,51.9375,51.9798,145700.0
2011-09-15 14:20:00,73.71,73.71,73.41,73.52,107300.0,51.9798,51.9798,51.7682,51.8458,107300.0
2011-09-15 14:30:00,73.53,73.62,73.46,73.56,126400.0,51.8529,51.9163,51.8035,51.874,126400.0
2011-09-15 14:40:00,73.56,73.77,73.51,73.76,169600.0,51.874,52.0221,51.8388,52.0151,169600.0
2011-09-15 14:50:00,73.74,74.0,73.65,73.88,114500.0,52.0009,52.1843,51.9375,52.0997,114500.0
2011-09-15 15:00:00,73.87,74.14,73.87,74.1,289200.0,52.0926,52.283,52.0926,52.2548,289200.0
2011-09-15 15:10:00,74.1,74.19,73.92,73.94,265300.0,52.2548,52.3183,52.1279,52.142,265300.0
2011-09-15 15:20:00,73.93,74.0,73.75,73.86,245800.0,52.1349,52.1843,52.008,52.0856,245800.0
2011-09-15 15:30:00,73.85,74.18,73.79,74.13,328700.0,52.0785,52.3112,52.0362,52.276,328700.0
2011-09-15 15:40:00,74.14,74.33,74.0,74.2,503200.0,52.283,52.417,52.1843,52.3253,503200.0
2011-09-15 15:50:00,74.21,74.22,74.0,74.2,666600.0,52.3324,52.3394,52.1843,52.3253,666600.0
2011-09-16 09:30:00,74.95,75.25,74.15,74.3,2306400.0,52.8542,53.0658,52.2901,52.3959,2306400.0
2011-09-16 09:40:00,74.31,74.87,74.0,74.76,245600.0,52.4029,52.7978,52.1843,52.7202,245600.0
2011-09-16 09:50:00,74.74,74.78,74.14,74.4,349600.0,52.7061,52.7344,52.283,52.4664,349600.0
2011-09-16 10:00:00,74.42,74.52,74.04,74.37,336900.0,52.4805,52.551,52.2125,52.4452,336900.0
2011-09-16 10:10:00,74.39,74.7,74.24,74.27,157900.0,52.4593,52.6779,52.3535,52.3747,157900.0
2011-09-16 10:20:00,74.26,74.29,73.8,73.86,287900.0,52.3676,52.3888,52.0433,52.0856,287900.0
2011-09-16 10:30:00,73.84,74.02,73.41,73.56,288100.0,52.0715,52.1984,51.7682,51.874,288100.0
2011-09-16 10:40:00,73.56,73.68,73.27,73.34,186700.0,51.874,51.9586,51.6695,51.7189,186700.0
2011-09-16 10:50:00,73.36,73.55,72.86,73.06,314300.0,51.733,51.867,51.3804,51.5214,314300.0
2011-09-16 11:00:00,73.09,73.44,73.08,73.32,238300.0,51.5426,51.7894,51.5355,51.7048,238300.0
2011-09-16 11:10:00,73.32,73.42,73.13,73.27,177800.0,51.7048,51.7753,51.5708,51.6695,177800.0
2011-09-16 11:20:00,73.25,73.26,72.59,72.59,424100.0,51.6554,51.6625,51.19,51.19,424100.0
2011-09-16 11:30:00,72.58,72.72,72.16,72.55,512400.0,51.1829,51.2817,50.8867,51.1618,512400.0
2011-09-16 11:40:00,72.57,72.83,72.54,72.76,123900.0,51.1759,51.3592,51.1547,51.3099,123900.0
2011-09-16 11:50:00,72.77,72.95,72.71,72.91,106500.0,51.3169,51.4438,51.2746,51.4156,106500.0
2011-09-16 12:00:00,72.93,73.2,72.75,73.02,179900.0,51.4297,51.6201,51.3028,51.4932,179900.0
2011-09-16 12:10:00,73.03,73.12,72.92,73.0,113900.0,51.5003,51.5637,51.4227,51.4791,113900.0
2011-09-16 12:20:00,73.0,73.15,72.87,73.1,117700.0,51.4791,51.5849,51.3874,51.5496,117700.0
2011-09-16 12:30:00,73.11,73.31,73.03,73.25,101600.0,51.5567,51.6977,51.5003,51.6554,101600.0
2011-09-16 12:40:00,73.26,73.53,73.26,73.43,97200.0,51.6625,51.8529,51.6625,51.7823,97200.0
2011-09-16 12:50:00,73.42,73.47,72.97,73.09,187700.0,51.7753,51.8105,51.458,51.5426,187700.0
2011-09-16 13:00:00,73.09,73.13,72.88,72.91,104300.0,51.5426,51.5708,51.3945,51.4156,104300.0
2011-09-16 13:10:00,72.91,73.1,72.88,72.93,58000.0,51.4156,51.5496,51.3945,51.4297,58000.0
2011-09-16 13:20:00,72.93,72.98,72.8,72.87,110800.0,51.4297,51.465,51.3381,51.3874,110800.0
2011-09-16 13:30:00,72.87,72.88,72.48,72.62,164100.0,51.3874,51.3945,51.1124,51.2111,164100.0
2011-09-16 13:40:00,72.63,72.64,72.26,72.28,177400.0,51.2182,51.2252,50.9573,50.9714,177400.0
2011-09-16 13:50:00,72.28,72.48,72.28,72.44,162200.0,50.9714,51.1124,50.9714,51.0842,162200.0
2011-09-16 14:00:00,72.45,72.76,72.44,72.64,160400.0,51.0913,51.3099,51.0842,51.2252,160400.0
2011-09-16 14:10:00,72.6,72.66,72.42,72.55,104500.0,51.197,51.2393,51.0701,51.1618,104500.0
2011-09-16 14:20:00,72.51,72.56,72.39,72.44,106100.0,51.1336,51.1688,51.0489,51.0842,106100.0
2011-09-16 14:30:00,72.45,72.74,72.45,72.72,104500.0,51.0913,51.2958,51.0913,51.2817,104500.0
2011-09-16 14:40:00,72.73,72.77,72.56,72.61,144000.0,51.2887,51.3169,51.1688,51.2041,144000.0
2011-09-16 14:50:00,72.61,72.71,72.54,72.7,182500.0,51.2041,51.2746,51.1547,51.2675,182500.0
2011-09-16 15:00:00,72.7,72.73,72.46,72.48,137600.0,51.2675,51.2887,51.0983,51.1124,137600.0
2011-09-16 15:10:00,72.48,72.6,72.46,72.54,128900.0,51.1124,51.197,51.0983,51.1547,128900.0
2011-09-16 15:20:00,72.55,72.6,72.4,72.44,234700.0,51.1618,51.197,51.056,51.0842,234700.0
2011-09-16 15:30:00,72.43,72.59,72.4,72.44,249000.0,51.0771,51.19,51.056,51.0842,249000.0
2011-09-16 15:40:00,72.44,72.84,72.44,72.66,357000.0,51.0842,51.3663,51.0842,51.2393,357000.0
2011-09-16 15:50:00,72.66,72.87,72.56,72.83,922000.0,51.2393,51.3874,51.1688,51.3592,922000.0
2011-09-19 09:30:00,70.4,70.57,69.41,69.55,982200.0,49.6456,49.7655,48.9475,49.0462,982200.0
2011-09-19 09:40:00,69.53,69.76,69.25,69.25,449200.0,49.0321,49.1943,48.8346,48.8346,449200.0
2011-09-19 09:50:00,69.25,69.55,69.25,69.31,436700.0,48.8346,49.0462,48.8346,48.8769,436700.0
2011-09-19 10:00:00,69.3,69.57,69.25,69.51,361800.0,48.8699,49.0603,48.8346,49.018,361800.0
2011-09-19 10:10:00,69.5,69.61,69.32,69.5,310700.0,49.0109,49.0885,48.884,49.0109,310700.0
2011-09-19 10:20:00,69.49,69.57,69.4,69.46,262500.0,49.0039,49.0603,48.9404,48.9827,262500.0
2011-09-19 10:30:00,69.45,69.8,69.45,69.58,461800.0,48.9757,49.2225,48.9757,49.0673,461800.0
2011-09-19 10:40:00,69.57,69.62,69.39,69.58,227000.0,49.0603,49.0956,48.9334,49.0673,227000.0
2011-09-19 10:50:00,69.6,69.71,69.51,69.66,253600.0,49.0814,49.159,49.018,49.1238,253600.0
2011-09-19 11:00:00,69.66,69.87,69.66,69.85,365600.0,49.1238,49.2719,49.1238,49.2577,365600.0
2011-09-19 11:10:00,69.85,69.97,69.66,69.95,353000.0,49.2577,49.3424,49.1238,49.3283,353000.0
2011-09-19 11:20:00,69.96,70.17,69.95,70.1,325600.0,49.3353,49.4834,49.3283,49.434,325600.0
2011-09-19 11:30:00,70.09,70.44,70.02,70.39,318000.0,49.427,49.6738,49.3776,49.6386,318000.0
2011-09-19 11:40:00,70.39,70.7,70.25,70.46,318200.0,49.6386,49.8572,49.5398,49.6879,318200.0
2011-09-19 11:50:00,70.47,70.65,70.46,70.53,264800.0,49.695,49.8219,49.6879,49.7373,264800.0
2011-09-19 12:00:00,70.53,70.76,70.52,70.56,237800.0,49.7373,49.8995,49.7302,49.7584,237800.0
2011-09-19 12:10:00,70.54,70.59,70.22,70.28,203100.0,49.7443,49.7796,49.5187,49.561,203100.0
2011-09-19 12:20:00,70.28,70.45,70.15,70.44,115400.0,49.561,49.6809,49.4693,49.6738,115400.0
2011-09-19 12:30:00,70.44,70.45,70.35,70.4,187100.0,49.6738,49.6809,49.6103,49.6456,187100.0
2011-09-19 12:40:00,70.39,70.6,70.37,70.44,209800.0,49.6386,49.7866,49.6244,49.6738,209800.0
2011-09-19 12:50:00,70.43,70.56,70.34,70.44,280900.0,49.6668,49.7584,49.6033,49.6738,280900.0
2011-09-19 13:00:00,70.43,70.43,70.28,70.37,444600.0,49.6668,49.6668,49.561,49.6244,444600.0
2011-09-19 13:10:00,70.39,70.41,70.06,70.1,124300.0,49.6386,49.6527,49.4058,49.434,124300.0
2011-09-19 13:20:00,70.1,70.24,69.94,70.09,171700.0,49.434,49.5328,49.3212,49.427,171700.0
2011-09-19 13:30:00,70.11,70.18,70.0,70.05,113900.0,49.4411,49.4905,49.3635,49.3988,113900.0
2011-09-19 13:40:00,70.06,70.27,70.06,70.21,146200.0,49.4058,49.5539,49.4058,49.5116,146200.0
2011-09-19 13:50:00,70.2,70.45,70.17,70.42,131600.0,49.5046,49.6809,49.4834,49.6597,131600.0
2011-09-19 14:00:00,70.43,70.57,70.2,70.47,184300.0,49.6668,49.7655,49.5046,49.695,184300.0
2011-09-19 14:10:00,70.46,70.7,70.42,70.66,215600.0,49.6879,49.8572,49.6597,49.829,215600.0
2011-09-19 14:20:00,70.67,70.8,70.46,70.53,160900.0,49.836,49.9277,49.6879,49.7373,160900.0
2011-09-19 14:30:00,70.53,70.84,70.46,70.81,148500.0,49.7373,49.9559,49.6879,49.9347,148500.0
2011-09-19 14:40:00,70.81,70.88,70.52,70.68,266400.0,49.9347,49.9841,49.7302,49.8431,266400.0
2011-09-19 14:50:00,70.68,70.84,70.4,70.43,185700.0,49.8431,49.9559,49.6456,49.6668,185700.0
2011-09-19 15:00:00,70.44,70.5,70.23,70.29,202800.0,49.6738,49.7161,49.5257,49.568,202800.0
2011-09-19 15:10:00,70.3,70.82,70.27,70.63,571800.0,49.5751,49.9418,49.5539,49.8078,571800.0
2011-09-19 15:20:00,70.65,70.96,70.63,70.91,442300.0,49.8219,50.0405,49.8078,50.0053,442300.0
2011-09-19 15:30:00,70.91,71.29,70.87,71.22,369300.0,50.0053,50.2732,49.977,50.2239,369300.0
2011-09-19 15:40:00,71.2,71.21,70.61,70.67,390800.0,50.2098,50.2168,49.7937,49.836,390800.0
2011-09-19 15:50:00,70.68,70.92,70.57,70.74,680700.0,49.8431,50.0123,49.7655,49.8854,680700.0
2011-09-20 09:30:00,71.36,71.45,70.64,70.79,322200.0,50.3226,50.3861,49.8149,49.9206,322200.0
2011-09-20 09:40:00,70.77,70.79,70.01,70.12,541500.0,49.9065,49.9206,49.3706,49.4481,541500.0
2011-09-20 09:50:00,70.12,70.39,69.71,70.34,416300.0,49.4481,49.6386,49.159,49.6033,416300.0
2011-09-20 10:00:00,70.32,70.73,70.32,70.52,347800.0,49.5892,49.8783,49.5892,49.7302,347800.0
2011-09-20 10:10:00,70.54,70.82,70.35,70.66,334100.0,49.7443,49.9418,49.6103,49.829,334100.0
2011-09-20 10:20:00,70.66,70.84,70.4,70.59,336700.0,49.829,49.9559,49.6456,49.7796,336700.0
2011-09-20 10:30:00,70.61,70.8,70.45,70.65,274600.0,49.7937,49.9277,49.6809,49.8219,274600.0
2011-09-20 10:40:00,70.64,70.85,70.45,70.73,250400.0,49.8149,49.9629,49.6809,49.8783,250400.0
2011-09-20 10:50:00,70.69,70.92,70.6,70.71,428800.0,49.8501,50.0123,49.7866,49.8642,428800.0
2011-09-20 11:00:00,70.71,71.05,70.56,70.73,690000.0,49.8642,50.104,49.7584,49.8783,690000.0
2011-09-20 11:10:00,70.73,70.83,70.59,70.6,413600.0,49.8783,49.9488,49.7796,49.7866,413600.0
2011-09-20 11:20:00,70.6,70.72,70.51,70.7,248300.0,49.7866,49.8713,49.7232,49.8572,248300.0
2011-09-20 11:30:00,70.68,70.75,70.47,70.69,347900.0,49.8431,49.8924,49.695,49.8501,347900.0
2011-09-20 11:40:00,70.69,70.77,70.56,70.76,281800.0,49.8501,49.9065,49.7584,49.8995,281800.0
2011-09-20 11:50:00,70.75,70.81,70.6,70.75,216200.0,49.8924,49.9347,49.7866,49.8924,216200.0
2011-09-20 12:00:00,70.76,70.84,70.52,70.65,162800.0,49.8995,49.9559,49.7302,49.8219,162800.0
2011-09-20 12:10:00,70.66,70.7,70.52,70.62,130300.0,49.829,49.8572,49.7302,49.8007,130300.0
2011-09-20 12:20:00,70.62,70.7,70.5,70.54,135400.0,49.8007,49.8572,49.7161,49.7443,135400.0
2011-09-20 12:30:00,70.55,70.66,70.5,70.56,212300.0,49.7514,49.829,49.7161,49.7584,212300.0
2011-09-20 12:40:00,70.57,70.7,70.48,70.61,176300.0,49.7655,49.8572,49.702,49.7937,176300.0
2011-09-20 12:50:00,70.6,70.73,70.59,70.66,232200.0,49.7866,49.8783,49.7796,49.829,232200.0
2011-09-20 13:00:00,70.65,70.74,70.63,70.68,156500.0,49.8219,49.8854,49.8078,49.8431,156500.0
2011-09-20 13:10:00,70.69,70.94,70.65,70.69,180100.0,49.8501,50.0264,49.8219,49.8501,180100.0
2011-09-20 13:20:00,70.69,70.71,70.5,70.63,166300.0,49.8501,49.8642,49.7161,49.8078,166300.0
2011-09-20 13:30:00,70.63,70.66,70.51,70.54,147100.0,49.8078,49.829,49.7232,49.7443,147100.0
2011-09-20 13:40:00,70.53,70.55,70.36,70.37,244900.0,49.7373,49.7514,49.6174,49.6244,244900.0
2011-09-20 13:50:00,70.37,70.37,70.0,70.13,337300.0,49.6244,49.6244,49.3635,49.4552,337300.0
2011-09-20 14:00:00,70.14,70.25,69.9,70.22,252200.0,49.4623,49.5398,49.293,49.5187,252200.0
2011-09-20 14:10:00,70.22,70.28,69.99,70.09,234300.0,49.5187,49.561,49.3565,49.427,234300.0
2011-09-20 14:20:00,70.09,70.18,69.95,69.99,164300.0,49.427,49.4905,49.3283,49.3565,164300.0
2011-09-20 14:30:00,69.98,70.06,69.58,69.63,301400.0,49.3494,49.4058,49.0673,49.1026,301400.0
2011-09-20 14:40:00,69.62,69.72,69.56,69.67,325600.0,49.0956,49.1661,49.0532,49.1308,325600.0
2011-09-20 14:50:00,69.67,69.73,69.5,69.64,315200.0,49.1308,49.1731,49.0109,49.1097,315200.0
2011-09-20 15:00:00,69.64,69.8,69.37,69.41,436300.0,49.1097,49.2225,48.9193,48.9475,436300.0
2011-09-20 15:10:00,69.42,69.77,69.42,69.56,468500.0,48.9545,49.2013,48.9545,49.0532,468500.0
2011-09-20 15:20:00,69.56,69.63,69.3,69.47,517000.0,49.0532,49.1026,48.8699,48.9898,517000.0
2011-09-20 15:30:00,69.47,69.84,69.41,69.79,312300.0,48.9898,49.2507,48.9475,49.2154,312300.0
2011-09-20 15:40:00,69.79,69.8,69.29,69.48,470500.0,49.2154,49.2225,48.8628,48.9968,470500.0
2011-09-20 15:50:00,69.48,69.54,69.28,69.34,771200.0,48.9968,49.0391,48.8558,48.8981,771200.0
2011-09-21 09:30:00,69.37,69.45,68.9,69.02,511000.0,48.9193,48.9757,48.5878,48.6724,511000.0
2011-09-21 09:40:00,69.02,69.21,68.56,69.0,462900.0,48.6724,48.8064,48.348,48.6583,462900.0
2011-09-21 09:50:00,68.99,69.07,68.56,68.75,497900.0,48.6513,48.7077,48.348,48.482,497900.0
2011-09-21 10:00:00,68.75,68.85,68.25,68.27,534000.0,48.482,48.5526,48.1294,48.1435,534000.0
2011-09-21 10:10:00,68.27,68.37,67.86,67.92,687400.0,48.1435,48.2141,47.8544,47.8967,687400.0
2011-09-21 10:20:00,67.91,68.1,67.56,67.66,598100.0,47.8897,48.0237,47.6429,47.7134,598100.0
2011-09-21 10:30:00,67.68,68.25,67.61,68.0,904800.0,47.7275,48.1294,47.6781,47.9531,904800.0
2011-09-21 10:40:00,68.0,68.23,67.79,67.83,287200.0,47.9531,48.1153,47.805,47.8333,287200.0
2011-09-21 10:50:00,67.82,67.95,67.57,67.95,309500.0,47.8262,47.9179,47.6499,47.9179,309500.0
2011-09-21 11:00:00,67.94,68.04,67.58,67.59,321200.0,47.9108,47.9813,47.657,47.664,321200.0
2011-09-21 11:10:00,67.58,67.7,67.38,67.41,318900.0,47.657,47.7416,47.5159,47.5371,318900.0
2011-09-21 11:20:00,67.4,67.61,67.19,67.57,566600.0,47.53,47.6781,47.3819,47.6499,566600.0
2011-09-21 11:30:00,67.57,67.81,67.45,67.7,278400.0,47.6499,47.8192,47.5653,47.7416,278400.0
2011-09-21 11:40:00,67.71,67.87,67.6,67.67,328500.0,47.7486,47.8615,47.6711,47.7204,328500.0
2011-09-21 11:50:00,67.65,67.66,67.44,67.64,395000.0,47.7063,47.7134,47.5582,47.6993,395000.0
2011-09-21 12:00:00,67.62,67.93,67.45,67.49,347300.0,47.6852,47.9038,47.5653,47.5935,347300.0
2011-09-21 12:10:00,67.48,67.51,67.25,67.38,286600.0,47.5864,47.6076,47.4242,47.5159,286600.0
2011-09-21 12:20:00,67.36,67.42,66.97,67.08,449800.0,47.5018,47.5441,47.2268,47.3044,449800.0
2011-09-21 12:30:00,67.08,67.39,67.03,67.18,237200.0,47.3044,47.523,47.2691,47.3749,237200.0
2011-09-21 12:40:00,67.18,67.37,66.97,66.97,229500.0,47.3749,47.5089,47.2268,47.2268,229500.0
2011-09-21 12:50:00,66.97,67.13,66.78,66.8,273100.0,47.2268,47.3396,47.0928,47.1069,273100.0
2011-09-21 13:00:00,66.79,67.1,66.75,66.96,288500.0,47.0999,47.3185,47.0716,47.2197,288500.0
2011-09-21 13:10:00,66.97,67.16,66.72,66.83,299400.0,47.2268,47.3608,47.0505,47.1281,299400.0
2011-09-21 13:20:00,66.84,67.1,66.76,67.02,262300.0,47.1351,47.3185,47.0787,47.2621,262300.0
2011-09-21 13:30:00,67.04,67.09,66.85,66.92,177200.0,47.2762,47.3114,47.1422,47.1915,177200.0
2011-09-21 13:40:00,66.93,67.01,66.84,66.94,179800.0,47.1986,47.255,47.1351,47.2056,179800.0
2011-09-21 13:50:00,66.94,67.03,66.8,66.82,112800.0,47.2056,47.2691,47.1069,47.121,112800.0
2011-09-21 14:00:00,66.82,67.0,66.75,66.85,264400.0,47.121,47.2479,47.0716,47.1422,264400.0
2011-09-21 14:10:00,66.84,67.09,66.68,67.04,308500.0,47.1351,47.3114,47.0223,47.2762,308500.0
2011-09-21 14:20:00,67.04,67.24,66.27,66.63,601800.0,47.2762,47.4172,46.7332,46.987,601800.0
2011-09-21 14:30:00,66.6,66.84,65.75,66.2,638000.0,46.9659,47.1351,46.3665,46.6838,638000.0
2011-09-21 14:40:00,66.19,66.82,66.07,66.8,626400.0,46.6767,47.121,46.5921,47.1069,626400.0
2011-09-21 14:50:00,66.81,66.9,66.5,66.62,422600.0,47.114,47.1774,46.8954,46.98,422600.0
2011-09-21 15:00:00,66.61,67.0,66.49,66.77,294100.0,46.9729,47.2479,46.8883,47.0858,294100.0
2011-09-21 15:10:00,66.78,67.12,66.59,66.79,385500.0,47.0928,47.3326,46.9588,47.0999,385500.0
2011-09-21 15:20:00,66.79,66.9,66.25,66.43,383600.0,47.0999,47.1774,46.7191,46.846,383600.0
2011-09-21 15:30:00,66.44,66.57,65.79,65.83,704700.0,46.853,46.9447,46.3947,46.4229,704700.0
2011-09-21 15:40:00,65.82,66.0,65.51,65.64,743500.0,46.4158,46.5428,46.1972,46.2889,743500.0
2011-09-21 15:50:00,65.64,65.71,65.12,65.12,1570300.0,46.2889,46.3382,45.9222,45.9222,1570300.0
2011-09-22 09:30:00,62.54,62.73,62.1,62.62,968000.0,44.1028,44.2368,43.7925,44.1592,968000.0
2011-09-22 09:40:00,62.62,62.66,61.93,61.98,1119100.0,44.1592,44.1874,43.6726,43.7079,1119100.0
2011-09-22 09:50:00,61.96,62.31,61.61,61.8,892000.0,43.6938,43.9406,43.447,43.5809,892000.0
2011-09-22 10:00:00,61.8,62.82,61.7,62.6,787500.0,43.5809,44.3002,43.5104,44.1451,787500.0
2011-09-22 10:10:00,62.6,62.67,62.01,62.41,681900.0,44.1451,44.1945,43.729,44.0111,681900.0
2011-09-22 10:20:00,62.4,62.73,62.34,62.55,678200.0,44.0041,44.2368,43.9617,44.1098,678200.0
2011-09-22 10:30:00,62.51,62.77,62.32,62.37,457000.0,44.0816,44.265,43.9476,43.9829,457000.0
2011-09-22 10:40:00,62.38,63.2,62.38,63.16,525000.0,43.99,44.5682,43.99,44.54,525000.0
2011-09-22 10:50:00,63.16,63.16,62.51,62.6,434300.0,44.54,44.54,44.0816,44.1451,434300.0
2011-09-22 11:00:00,62.61,62.76,62.38,62.39,347100.0,44.1521,44.2579,43.99,43.997,347100.0
2011-09-22 11:10:00,62.4,62.58,62.17,62.32,386500.0,44.0041,44.131,43.8419,43.9476,386500.0
2011-09-22 11:20:00,62.33,62.37,61.9,62.08,274800.0,43.9547,43.9829,43.6515,43.7784,274800.0
2011-09-22 11:30:00,62.02,62.33,61.92,62.03,330100.0,43.7361,43.9547,43.6656,43.7431,330100.0
2011-09-22 11:40:00,62.06,62.11,61.84,61.87,288100.0,43.7643,43.7996,43.6091,43.6303,288100.0
2011-09-22 11:50:00,61.88,62.15,61.8,61.89,484100.0,43.6374,43.8278,43.5809,43.6444,484100.0
2011-09-22 12:00:00,61.87,61.99,61.54,61.74,402800.0,43.6303,43.7149,43.3976,43.5386,402800.0
2011-09-22 12:10:00,61.74,61.86,61.46,61.59,281200.0,43.5386,43.6233,43.3412,43.4329,281200.0
2011-09-22 12:20:00,61.58,62.01,61.41,61.83,474000.0,43.4258,43.729,43.3059,43.6021,474000.0
2011-09-22 12:30:00,61.85,62.15,61.75,62.05,502700.0,43.6162,43.8278,43.5457,43.7572,502700.0
2011-09-22 12:40:00,62.04,62.49,62.02,62.48,594500.0,43.7502,44.0675,43.7361,44.0605,594500.0
2011-09-22 12:50:00,62.49,62.57,62.32,62.47,446400.0,44.0675,44.1239,43.9476,44.0534,446400.0
2011-09-22 13:00:00,62.46,62.52,61.82,61.85,388500.0,44.0464,44.0887,43.595,43.6162,388500.0
2011-09-22 13:10:00,61.83,61.98,61.81,61.86,170700.0,43.6021,43.7079,43.588,43.6233,170700.0
2011-09-22 13:20:00,61.86,62.02,61.75,61.82,425100.0,43.6233,43.7361,43.5457,43.595,425100.0
2011-09-22 13:30:00,61.81,61.83,61.22,61.38,529600.0,43.588,43.6021,43.1719,43.2848,529600.0
2011-09-22 13:40:00,61.36,61.71,61.18,61.23,320700.0,43.2707,43.5175,43.1437,43.179,320700.0
2011-09-22 13:50:00,61.21,61.3,60.65,60.68,503600.0,43.1649,43.2283,42.77,42.7911,503600.0
2011-09-22 14:00:00,60.7,61.03,60.56,60.83,577700.0,42.8052,43.0379,42.7065,42.8969,577700.0
2011-09-22 14:10:00,60.82,61.17,60.77,60.92,356500.0,42.8899,43.1367,42.8546,42.9604,356500.0
2011-09-22 14:20:00,60.89,61.8,60.89,61.46,810000.0,42.9392,43.5809,42.9392,43.3412,810000.0
2011-09-22 14:30:00,61.47,61.51,60.78,60.85,620700.0,43.3482,43.3764,42.8616,42.911,620700.0
2011-09-22 14:40:00,60.87,61.39,60.79,61.15,396400.0,42.9251,43.2918,42.8687,43.1226,396400.0
2011-09-22 14:50:00,61.15,61.24,60.77,60.8,369400.0,43.1226,43.186,42.8546,42.8757,369400.0
2011-09-22 15:00:00,60.79,60.92,60.56,60.77,396800.0,42.8687,42.9604,42.7065,42.8546,396800.0
2011-09-22 15:10:00,60.83,61.03,60.79,60.82,437700.0,42.8969,43.0379,42.8687,42.8899,437700.0
2011-09-22 15:20:00,60.82,60.82,59.88,60.1,1206000.0,42.8899,42.8899,42.227,42.3821,1206000.0
2011-09-22 15:30:00,60.1,60.74,60.06,60.73,1158100.0,42.3821,42.8334,42.3539,42.8264,1158100.0
2011-09-22 15:40:00,60.73,61.47,60.64,61.35,1269600.0,42.8264,43.3482,42.7629,43.2636,1269600.0
2011-09-22 15:50:00,61.35,61.69,61.12,61.27,1331100.0,43.2636,43.5034,43.1014,43.2072,1331100.0
2011-09-23 09:30:00,60.55,61.36,60.23,61.14,615700.0,42.6995,43.2707,42.4738,43.1155,615700.0
2011-09-23 09:40:00,61.18,61.73,61.04,61.54,558700.0,43.1437,43.5316,43.045,43.3976,558700.0
2011-09-23 09:50:00,61.53,62.0,61.43,61.88,722600.0,43.3905,43.722,43.32,43.6374,722600.0
2011-09-23 10:00:00,61.87,61.97,61.31,61.38,855000.0,43.6303,43.7008,43.2354,43.2848,855000.0
2011-09-23 10:10:00,61.39,61.56,60.88,60.9,645700.0,43.2918,43.4117,42.9322,42.9463,645700.0
2011-09-23 10:20:00,60.92,61.29,60.82,61.24,411900.0,42.9604,43.2213,42.8899,43.186,411900.0
2011-09-23 10:30:00,61.24,61.44,61.17,61.4,294400.0,43.186,43.3271,43.1367,43.2989,294400.0
2011-09-23 10:40:00,61.41,61.87,60.94,61.82,319200.0,43.3059,43.6303,42.9745,43.595,319200.0
2011-09-23 10:50:00,61.82,61.86,61.45,61.6,321900.0,43.595,43.6233,43.3341,43.4399,321900.0
2011-09-23 11:00:00,61.59,61.87,61.38,61.83,295300.0,43.4329,43.6303,43.2848,43.6021,295300.0
2011-09-23 11:10:00,61.85,62.02,61.7,61.91,361900.0,43.6162,43.7361,43.5104,43.6585,361900.0
2011-09-23 11:20:00,61.92,62.22,61.91,62.05,382500.0,43.6656,43.8771,43.6585,43.7572,382500.0
2011-09-23 11:30:00,62.06,62.06,61.58,61.66,352700.0,43.7643,43.7643,43.4258,43.4822,352700.0
2011-09-23 11:40:00,61.66,61.72,61.46,61.46,350700.0,43.4822,43.5245,43.3412,43.3412,350700.0
2011-09-23 11:50:00,61.48,61.76,61.47,61.76,283000.0,43.3553,43.5527,43.3482,43.5527,283000.0
2011-09-23 12:00:00,61.75,61.8,61.6,61.8,449100.0,43.5457,43.5809,43.4399,43.5809,449100.0
2011-09-23 12:10:00,61.8,61.85,61.7,61.79,263000.0,43.5809,43.6162,43.5104,43.5739,263000.0
2011-09-23 12:20:00,61.78,61.78,61.39,61.47,208300.0,43.5668,43.5668,43.2918,43.3482,208300.0
2011-09-23 12:30:00,61.48,61.58,61.2,61.24,181200.0,43.3553,43.4258,43.1578,43.186,181200.0
2011-09-23 12:40:00,61.25,61.52,61.0,61.16,351700.0,43.1931,43.3835,43.0168,43.1296,351700.0
2011-09-23 12:50:00,61.18,61.68,61.17,61.23,255700.0,43.1437,43.4963,43.1367,43.179,255700.0
2011-09-23 13:00:00,61.25,61.37,61.04,61.11,299700.0,43.1931,43.2777,43.045,43.0944,299700.0
2011-09-23 13:10:00,61.11,61.45,61.07,61.16,227000.0,43.0944,43.3341,43.0662,43.1296,227000.0
2011-09-23 13:20:00,61.16,61.22,61.05,61.08,150200.0,43.1296,43.1719,43.052,43.0732,150200.0
2011-09-23 13:30:00,61.08,61.47,61.0,61.2,341800.0,43.0732,43.3482,43.0168,43.1578,341800.0
2011-09-23 13:40:00,61.2,61.51,61.1,61.41,393500.0,43.1578,43.3764,43.0873,43.3059,393500.0
2011-09-23 13:50:00,61.42,61.68,61.35,61.54,450600.0,43.313,43.4963,43.2636,43.3976,450600.0
2011-09-23 14:00:00,61.54,61.61,61.27,61.3,453000.0,43.3976,43.447,43.2072,43.2283,453000.0
2011-09-23 14:10:00,61.31,61.31,60.95,61.1,239900.0,43.2354,43.2354,42.9815,43.0873,239900.0
2011-09-23 14:20:00,61.11,61.16,60.92,61.0,382000.0,43.0944,43.1296,42.9604,43.0168,382000.0
2011-09-23 14:30:00,60.99,61.24,60.98,61.15,255300.0,43.0097,43.186,43.0027,43.1226,255300.0
2011-09-23 14:40:00,61.15,61.22,60.86,60.91,315500.0,43.1226,43.1719,42.9181,42.9533,315500.0
2011-09-23 14:50:00,60.91,61.1,60.82,60.92,309100.0,42.9533,43.0873,42.8899,42.9604,309100.0
2011-09-23 15:00:00,60.93,61.2,60.92,60.99,296800.0,42.9674,43.1578,42.9604,43.0097,296800.0
2011-09-23 15:10:00,60.98,61.4,60.96,61.31,289800.0,43.0027,43.2989,42.9886,43.2354,289800.0
2011-09-23 15:20:00,61.3,61.43,61.13,61.35,447300.0,43.2283,43.32,43.1085,43.2636,447300.0
2011-09-23 15:30:00,61.35,61.55,61.17,61.44,579200.0,43.2636,43.4046,43.1367,43.3271,579200.0
2011-09-23 15:40:00,61.46,61.53,61.0,61.03,652500.0,43.3412,43.3905,43.0168,43.0379,652500.0
2011-09-23 15:50:00,61.03,61.21,60.93,61.16,1046100.0,43.0379,43.1649,42.9674,43.1296,1046100.0
2011-09-26 09:30:00,61.77,61.98,60.66,60.69,425600.0,43.5598,43.7079,42.777,42.7982,425600.0
2011-09-26 09:40:00,60.69,61.18,60.63,61.12,326100.0,42.7982,43.1437,42.7559,43.1014,326100.0
2011-09-26 09:50:00,61.14,61.14,60.26,60.36,342600.0,43.1155,43.1155,42.4949,42.5655,342600.0
2011-09-26 10:00:00,60.38,60.51,60.0,60.04,615800.0,42.5796,42.6712,42.3116,42.3398,615800.0
2011-09-26 10:10:00,60.04,60.06,59.54,59.57,480300.0,42.3398,42.3539,41.9872,42.0084,480300.0
2011-09-26 10:20:00,59.59,59.89,59.5,59.74,371100.0,42.0225,42.234,41.959,42.1282,371100.0
2011-09-26 10:30:00,59.74,59.75,58.78,58.87,548900.0,42.1282,42.1353,41.4513,41.5147,548900.0
2011-09-26 10:40:00,58.88,59.17,58.77,58.87,621400.0,41.5218,41.7263,41.4442,41.5147,621400.0
2011-09-26 10:50:00,58.86,59.58,58.86,59.39,446300.0,41.5077,42.0154,41.5077,41.8814,446300.0
2011-09-26 11:00:00,59.38,59.71,59.17,59.68,502800.0,41.8744,42.1071,41.7263,42.0859,502800.0
2011-09-26 11:10:00,59.68,59.8,59.47,59.76,741600.0,42.0859,42.1706,41.9378,42.1423,741600.0
2011-09-26 11:20:00,59.76,59.96,59.64,59.91,325400.0,42.1423,42.2834,42.0577,42.2481,325400.0
2011-09-26 11:30:00,59.91,60.14,59.68,60.02,584600.0,42.2481,42.4103,42.0859,42.3257,584600.0
2011-09-26 11:40:00,60.03,60.43,60.01,60.22,585400.0,42.3328,42.6148,42.3186,42.4667,585400.0
2011-09-26 11:50:00,60.2,60.52,60.03,60.46,326000.0,42.4526,42.6783,42.3328,42.636,326000.0
2011-09-26 12:00:00,60.47,60.51,60.2,60.24,204700.0,42.643,42.6712,42.4526,42.4808,204700.0
2011-09-26 12:10:00,60.24,60.24,59.98,60.12,344100.0,42.4808,42.4808,42.2975,42.3962,344100.0
2011-09-26 12:20:00,60.12,60.59,60.1,60.49,278400.0,42.3962,42.7277,42.3821,42.6571,278400.0
2011-09-26 12:30:00,60.49,60.59,60.37,60.54,325800.0,42.6571,42.7277,42.5725,42.6924,325800.0
2011-09-26 12:40:00,60.53,60.68,60.15,60.18,387100.0,42.6853,42.7911,42.4174,42.4385,387100.0
2011-09-26 12:50:00,60.18,60.47,60.15,60.41,242000.0,42.4385,42.643,42.4174,42.6007,242000.0
2011-09-26 13:00:00,60.4,60.54,60.2,60.42,322900.0,42.5937,42.6924,42.4526,42.6078,322900.0
2011-09-26 13:10:00,60.41,60.5,60.26,60.46,295600.0,42.6007,42.6642,42.4949,42.636,295600.0
2011-09-26 13:20:00,60.46,60.72,60.37,60.44,182500.0,42.636,42.8193,42.5725,42.6219,182500.0
2011-09-26 13:30:00,60.43,60.71,60.25,60.51,361500.0,42.6148,42.8123,42.4879,42.6712,361500.0
2011-09-26 13:40:00,60.5,60.64,60.35,60.45,275100.0,42.6642,42.7629,42.5584,42.6289,275100.0
2011-09-26 13:50:00,60.45,60.62,60.43,60.6,342800.0,42.6289,42.7488,42.6148,42.7347,342800.0
2011-09-26 14:00:00,60.6,61.36,60.53,61.15,661300.0,42.7347,43.2707,42.6853,43.1226,661300.0
2011-09-26 14:10:00,61.15,61.19,60.79,60.93,218500.0,43.1226,43.1508,42.8687,42.9674,218500.0
2011-09-26 14:20:00,60.91,61.15,60.82,60.98,256400.0,42.9533,43.1226,42.8899,43.0027,256400.0
2011-09-26 14:30:00,60.98,61.53,60.87,61.47,518100.0,43.0027,43.3905,42.9251,43.3482,518100.0
2011-09-26 14:40:00,61.47,61.82,61.46,61.51,498300.0,43.3482,43.595,43.3412,43.3764,498300.0
2011-09-26 14:50:00,61.51,61.83,61.39,61.83,527800.0,43.3764,43.6021,43.2918,43.6021,527800.0
2011-09-26 15:00:00,61.83,62.24,61.81,62.05,634800.0,43.6021,43.8912,43.588,43.7572,634800.0
2011-09-26 15:10:00,62.04,62.86,62.02,62.8,570500.0,43.7502,44.3284,43.7361,44.2861,570500.0
2011-09-26 15:20:00,62.8,62.97,62.71,62.95,646300.0,44.2861,44.406,44.2227,44.3919,646300.0
2011-09-26 15:30:00,62.94,63.25,62.63,63.25,726600.0,44.3849,44.6035,44.1663,44.6035,726600.0
2011-09-26 15:40:00,63.25,63.35,63.13,63.3,777800.0,44.6035,44.674,44.5188,44.6387,777800.0
2011-09-26 15:50:00,63.3,63.39,63.18,63.28,1398000.0,44.6387,44.7022,44.5541,44.6246,1398000.0
2011-09-27 09:30:00,64.85,66.18,64.83,65.55,1305000.0,45.7318,46.6697,45.7177,46.2254,1305000.0
2011-09-27 09:40:00,65.54,65.67,64.36,65.26,723000.0,46.2184,46.31,45.3862,46.0209,723000.0
2011-09-27 09:50:00,65.29,65.75,65.14,65.22,486000.0,46.0421,46.3665,45.9363,45.9927,486000.0
2011-09-27 10:00:00,65.25,65.64,64.58,64.88,444900.0,46.0139,46.2889,45.5414,45.7529,444900.0
2011-09-27 10:10:00,64.87,65.0,64.48,64.51,377800.0,45.7459,45.8376,45.4709,45.492,377800.0
2011-09-27 10:20:00,64.51,65.05,64.31,64.9,363600.0,45.492,45.8728,45.351,45.767,363600.0
2011-09-27 10:30:00,64.9,64.9,64.49,64.55,379900.0,45.767,45.767,45.4779,45.5202,379900.0
2011-09-27 10:40:00,64.54,64.86,64.41,64.75,441600.0,45.5132,45.7388,45.4215,45.6613,441600.0
2011-09-27 10:50:00,64.75,65.07,64.59,65.04,294100.0,45.6613,45.8869,45.5484,45.8658,294100.0
2011-09-27 11:00:00,65.04,65.06,64.53,64.56,361000.0,45.8658,45.8799,45.5061,45.5273,361000.0
2011-09-27 11:10:00,64.58,64.96,64.57,64.94,250000.0,45.5414,45.8094,45.5343,45.7952,250000.0
2011-09-27 11:20:00,64.94,64.94,64.28,64.29,337300.0,45.7952,45.7952,45.3298,45.3369,337300.0
2011-09-27 11:30:00,64.28,64.38,64.12,64.2,245300.0,45.3298,45.4003,45.217,45.2734,245300.0
2011-09-27 11:40:00,64.21,64.26,63.98,64.16,298200.0,45.2805,45.3157,45.1183,45.2452,298200.0
2011-09-27 11:50:00,64.16,64.61,64.16,64.53,216200.0,45.2452,45.5625,45.2452,45.5061,216200.0
2011-09-27 12:00:00,64.52,64.88,64.35,64.81,314700.0,45.4991,45.7529,45.3792,45.7036,314700.0
2011-09-27 12:10:00,64.8,64.85,64.55,64.56,196600.0,45.6965,45.7318,45.5202,45.5273,196600.0
2011-09-27 12:20:00,64.55,64.56,64.21,64.22,193700.0,45.5202,45.5273,45.2805,45.2875,193700.0
2011-09-27 12:30:00,64.22,64.45,64.18,64.34,284300.0,45.2875,45.4497,45.2593,45.3721,284300.0
2011-09-27 12:40:00,64.34,64.57,64.21,64.56,245900.0,45.3721,45.5343,45.2805,45.5273,245900.0
2011-09-27 12:50:00,64.56,64.59,64.47,64.49,141300.0,45.5273,45.5484,45.4638,45.4779,141300.0
2011-09-27 13:00:00,64.5,64.81,64.47,64.71,281400.0,45.485,45.7036,45.4638,45.6331,281400.0
2011-09-27 13:10:00,64.72,64.88,64.6,64.82,231800.0,45.6401,45.7529,45.5555,45.7106,231800.0
2011-09-27 13:20:00,64.81,64.88,64.68,64.88,198600.0,45.7036,45.7529,45.6119,45.7529,198600.0
2011-09-27 13:30:00,64.87,65.03,64.73,64.99,216600.0,45.7459,45.8587,45.6472,45.8305,216600.0
2011-09-27 13:40:00,65.0,65.11,64.91,64.98,217000.0,45.8376,45.9151,45.7741,45.8235,217000.0
2011-09-27 13:50:00,64.98,65.13,64.96,64.97,286900.0,45.8235,45.9292,45.8094,45.8164,286900.0
2011-09-27 14:00:00,64.96,65.08,64.88,65.06,320500.0,45.8094,45.894,45.7529,45.8799,320500.0
2011-09-27 14:10:00,65.02,65.34,65.02,65.05,356200.0,45.8517,46.0773,45.8517,45.8728,356200.0
2011-09-27 14:20:00,65.03,65.18,64.94,64.95,291000.0,45.8587,45.9645,45.7952,45.8023,291000.0
2011-09-27 14:30:00,64.94,65.03,64.82,64.88,231100.0,45.7952,45.8587,45.7106,45.7529,231100.0
2011-09-27 14:40:00,64.87,64.95,64.62,64.65,379000.0,45.7459,45.8023,45.5696,45.5907,379000.0
2011-09-27 14:50:00,64.65,64.68,64.42,64.55,398600.0,45.5907,45.6119,45.4285,45.5202,398600.0
2011-09-27 15:00:00,64.53,64.54,64.16,64.39,432600.0,45.5061,45.5132,45.2452,45.4074,432600.0
2011-09-27 15:10:00,64.39,64.54,64.22,64.54,397500.0,45.4074,45.5132,45.2875,45.5132,397500.0
2011-09-27 15:20:00,64.54,64.57,63.95,64.03,675000.0,45.5132,45.5343,45.0971,45.1535,675000.0
2011-09-27 15:30:00,64.02,64.18,63.79,63.82,445300.0,45.1465,45.2593,44.9843,45.0054,445300.0
2011-09-27 15:40:00,63.82,63.89,63.2,63.27,683000.0,45.0054,45.0548,44.5682,44.6176,683000.0
2011-09-27 15:50:00,63.26,63.44,62.77,63.43,1660600.0,44.6105,44.7375,44.265,44.7304,1660600.0
2011-09-28 09:30:00,63.59,63.59,63.01,63.29,321100.0,44.8432,44.8432,44.4342,44.6317,321100.0
2011-09-28 09:40:00,63.28,63.73,63.02,63.55,358100.0,44.6246,44.942,44.4413,44.815,358100.0
2011-09-28 09:50:00,63.56,63.95,63.48,63.74,334200.0,44.8221,45.0971,44.7657,44.949,334200.0
2011-09-28 10:00:00,63.73,63.73,62.76,62.78,664300.0,44.942,44.942,44.2579,44.272,664300.0
2011-09-28 10:10:00,62.78,63.07,62.28,62.33,566200.0,44.272,44.4765,43.9194,43.9547,566200.0
2011-09-28 10:20:00,62.32,62.65,62.26,62.47,321100.0,43.9476,44.1804,43.9053,44.0534,321100.0
2011-09-28 10:30:00,62.52,62.6,62.2,62.44,228900.0,44.0887,44.1451,43.863,44.0323,228900.0
2011-09-28 10:40:00,62.43,62.76,62.34,62.72,168200.0,44.0252,44.2579,43.9617,44.2297,168200.0
2011-09-28 10:50:00,62.73,62.77,62.32,62.35,229200.0,44.2368,44.265,43.9476,43.9688,229200.0
2011-09-28 11:00:00,62.35,62.56,61.89,62.0,329600.0,43.9688,44.1169,43.6444,43.722,329600.0
2011-09-28 11:10:00,62.0,62.35,61.92,62.13,351000.0,43.722,43.9688,43.6656,43.8137,351000.0
2011-09-28 11:20:00,62.14,62.49,61.98,62.49,127200.0,43.8207,44.0675,43.7079,44.0675,127200.0
2011-09-28 11:30:00,62.49,62.66,62.14,62.6,154800.0,44.0675,44.1874,43.8207,44.1451,154800.0
2011-09-28 11:40:00,62.59,62.71,62.41,62.48,130300.0,44.138,44.2227,44.0111,44.0605,130300.0
2011-09-28 11:50:00,62.49,62.76,62.45,62.7,204300.0,44.0675,44.2579,44.0393,44.2156,204300.0
2011-09-28 12:00:00,62.71,62.75,62.05,62.09,194400.0,44.2227,44.2509,43.7572,43.7854,194400.0
2011-09-28 12:10:00,62.08,62.33,62.08,62.27,163100.0,43.7784,43.9547,43.7784,43.9124,163100.0
2011-09-28 12:20:00,62.27,62.65,62.27,62.53,101500.0,43.9124,44.1804,43.9124,44.0957,101500.0
2011-09-28 12:30:00,62.51,62.52,62.27,62.39,79100.0,44.0816,44.0887,43.9124,43.997,79100.0
2011-09-28 12:40:00,62.38,62.44,62.2,62.34,115400.0,43.99,44.0323,43.863,43.9617,115400.0
2011-09-28 12:50:00,62.34,62.4,62.22,62.34,121600.0,43.9617,44.0041,43.8771,43.9617,121600.0
2011-09-28 13:00:00,62.33,62.35,62.16,62.18,143600.0,43.9547,43.9688,43.8348,43.8489,143600.0
2011-09-28 13:10:00,62.18,62.22,61.95,61.98,151800.0,43.8489,43.8771,43.6867,43.7079,151800.0
2011-09-28 13:20:00,61.98,61.99,61.65,61.67,128800.0,43.7079,43.7149,43.4752,43.4893,128800.0
2011-09-28 13:30:00,61.66,61.69,61.32,61.57,242400.0,43.4822,43.5034,43.2424,43.4187,242400.0
2011-09-28 13:40:00,61.56,61.76,61.26,61.31,202700.0,43.4117,43.5527,43.2001,43.2354,202700.0
2011-09-28 13:50:00,61.32,61.43,61.1,61.19,235000.0,43.2424,43.32,43.0873,43.1508,235000.0
2011-09-28 14:00:00,61.19,61.32,60.93,61.3,265800.0,43.1508,43.2424,42.9674,43.2283,265800.0
2011-09-28 14:10:00,61.3,61.38,61.19,61.26,287700.0,43.2283,43.2848,43.1508,43.2001,287700.0
2011-09-28 14:20:00,61.27,61.29,61.02,61.04,269900.0,43.2072,43.2213,43.0309,43.045,269900.0
2011-09-28 14:30:00,61.04,61.34,61.01,61.29,294000.0,43.045,43.2566,43.0238,43.2213,294000.0
2011-09-28 14:40:00,61.29,61.38,61.11,61.16,313600.0,43.2213,43.2848,43.0944,43.1296,313600.0
2011-09-28 14:50:00,61.16,61.27,61.04,61.21,283100.0,43.1296,43.2072,43.045,43.1649,283100.0
2011-09-28 15:00:00,61.2,61.51,61.13,61.45,324600.0,43.1578,43.3764,43.1085,43.3341,324600.0
2011-09-28 15:10:00,61.45,61.64,61.0,61.1,318900.0,43.3341,43.4681,43.0168,43.0873,318900.0
2011-09-28 15:20:00,61.1,61.18,60.92,61.02,346000.0,43.0873,43.1437,42.9604,43.0309,346000.0
2011-09-28 15:30:00,61.02,61.02,60.4,60.4,686200.0,43.0309,43.0309,42.5937,42.5937,686200.0
2011-09-28 15:40:00,60.39,60.66,60.15,60.26,660600.0,42.5866,42.777,42.4174,42.4949,660600.0
2011-09-28 15:50:00,60.26,60.44,60.1,60.3,1362000.0,42.4949,42.6219,42.3821,42.5232,1362000.0
2011-09-29 09:30:00,61.97,62.68,61.96,62.24,606600.0,43.7008,44.2015,43.6938,43.8912,606600.0
2011-09-29 09:40:00,62.24,62.39,61.73,62.24,325400.0,43.8912,43.997,43.5316,43.8912,325400.0
2011-09-29 09:50:00,62.22,62.41,61.77,61.93,332500.0,43.8771,44.0111,43.5598,43.6726,332500.0
2011-09-29 10:00:00,61.94,62.17,61.72,61.8,627800.0,43.6797,43.8419,43.5245,43.5809,627800.0
2011-09-29 10:10:00,61.81,62.12,61.7,61.84,335500.0,43.588,43.8066,43.5104,43.6091,335500.0
2011-09-29 10:20:00,61.85,61.87,61.4,61.45,250500.0,43.6162,43.6303,43.2989,43.3341,250500.0
2011-09-29 10:30:00,61.45,61.48,60.86,60.87,377400.0,43.3341,43.3553,42.9181,42.9251,377400.0
2011-09-29 10:40:00,60.87,60.88,60.18,60.42,488300.0,42.9251,42.9322,42.4385,42.6078,488300.0
2011-09-29 10:50:00,60.41,60.64,60.2,60.51,410400.0,42.6007,42.7629,42.4526,42.6712,410400.0
2011-09-29 11:00:00,60.51,60.74,60.42,60.66,294300.0,42.6712,42.8334,42.6078,42.777,294300.0
2011-09-29 11:10:00,60.65,60.81,60.44,60.58,267000.0,42.77,42.8828,42.6219,42.7206,267000.0
2011-09-29 11:20:00,60.57,61.16,60.37,60.95,277300.0,42.7136,43.1296,42.5725,42.9815,277300.0
2011-09-29 11:30:00,60.95,61.21,60.79,61.04,204000.0,42.9815,43.1649,42.8687,43.045,204000.0
2011-09-29 11:40:00,61.06,61.57,60.92,61.47,152300.0,43.0591,43.4187,42.9604,43.3482,152300.0
2011-09-29 11:50:00,61.48,61.54,61.31,61.37,219400.0,43.3553,43.3976,43.2354,43.2777,219400.0
2011-09-29 12:00:00,61.37,61.58,61.33,61.44,217300.0,43.2777,43.4258,43.2495,43.3271,217300.0
2011-09-29 12:10:00,61.43,61.52,61.12,61.17,174100.0,43.32,43.3835,43.1014,43.1367,174100.0
2011-09-29 12:20:00,61.16,61.51,61.1,61.38,138500.0,43.1296,43.3764,43.0873,43.2848,138500.0
2011-09-29 12:30:00,61.37,61.37,60.63,60.82,263300.0,43.2777,43.2777,42.7559,42.8899,263300.0
2011-09-29 12:40:00,60.83,61.21,60.54,61.21,252400.0,42.8969,43.1649,42.6924,43.1649,252400.0
2011-09-29 12:50:00,61.19,61.62,61.17,61.3,244600.0,43.1508,43.454,43.1367,43.2283,244600.0
2011-09-29 13:00:00,61.3,61.7,61.2,61.55,178300.0,43.2283,43.5104,43.1578,43.4046,178300.0
2011-09-29 13:10:00,61.56,61.94,61.56,61.73,236500.0,43.4117,43.6797,43.4117,43.5316,236500.0
2011-09-29 13:20:00,61.74,61.77,61.23,61.24,150700.0,43.5386,43.5598,43.179,43.186,150700.0
2011-09-29 13:30:00,61.25,61.36,60.96,60.97,215100.0,43.1931,43.2707,42.9886,42.9956,215100.0
2011-09-29 13:40:00,60.97,61.12,60.72,61.09,226000.0,42.9956,43.1014,42.8193,43.0803,226000.0
2011-09-29 13:50:00,61.11,61.27,60.96,61.03,131500.0,43.0944,43.2072,42.9886,43.0379,131500.0
2011-09-29 14:00:00,61.05,61.14,60.48,60.67,271000.0,43.052,43.1155,42.6501,42.7841,271000.0
2011-09-29 14:10:00,60.66,60.66,60.25,60.41,248700.0,42.777,42.777,42.4879,42.6007,248700.0
2011-09-29 14:20:00,60.41,60.73,60.25,60.54,219100.0,42.6007,42.8264,42.4879,42.6924,219100.0
2011-09-29 14:30:00,60.54,60.84,60.27,60.76,173700.0,42.6924,42.904,42.502,42.8475,173700.0
2011-09-29 14:40:00,60.75,60.8,60.27,60.37,197300.0,42.8405,42.8757,42.502,42.5725,197300.0
2011-09-29 14:50:00,60.36,60.57,60.06,60.55,353800.0,42.5655,42.7136,42.3539,42.6995,353800.0
2011-09-29 15:00:00,60.58,60.68,60.03,60.26,316700.0,42.7206,42.7911,42.3328,42.4949,316700.0
2011-09-29 15:10:00,60.27,60.54,60.17,60.26,294800.0,42.502,42.6924,42.4315,42.4949,294800.0
2011-09-29 15:20:00,60.26,60.68,60.17,60.51,353600.0,42.4949,42.7911,42.4315,42.6712,353600.0
2011-09-29 15:30:00,60.52,61.07,60.48,61.01,427700.0,42.6783,43.0662,42.6501,43.0238,427700.0
2011-09-29 15:40:00,61.02,61.28,60.76,60.94,439700.0,43.0309,43.2142,42.8475,42.9745,439700.0
2011-09-29 15:50:00,60.95,61.33,60.92,61.32,814800.0,42.9815,43.2495,42.9604,43.2424,814800.0
2011-09-30 09:30:00,60.0,60.11,59.5,59.51,488300.0,42.3116,42.3892,41.959,41.966,488300.0
2011-09-30 09:40:00,59.53,60.23,59.38,59.75,545000.0,41.9802,42.4738,41.8744,42.1353,545000.0
2011-09-30 09:50:00,59.76,60.0,59.44,59.79,292600.0,42.1423,42.3116,41.9167,42.1635,292600.0
2011-09-30 10:00:00,59.77,60.7,59.66,60.47,530200.0,42.1494,42.8052,42.0718,42.643,530200.0
2011-09-30 10:10:00,60.48,60.68,60.09,60.68,383300.0,42.6501,42.7911,42.3751,42.7911,383300.0
2011-09-30 10:20:00,60.71,60.97,60.43,60.58,429900.0,42.8123,42.9956,42.6148,42.7206,429900.0
2011-09-30 10:30:00,60.57,60.59,60.25,60.49,483000.0,42.7136,42.7277,42.4879,42.6571,483000.0
2011-09-30 10:40:00,60.48,60.59,60.32,60.39,290400.0,42.6501,42.7277,42.5373,42.5866,290400.0
2011-09-30 10:50:00,60.39,60.62,60.18,60.2,336300.0,42.5866,42.7488,42.4385,42.4526,336300.0
2011-09-30 11:00:00,60.19,60.89,60.18,60.8,247600.0,42.4456,42.9392,42.4385,42.8757,247600.0
2011-09-30 11:10:00,60.79,61.0,60.63,60.88,214600.0,42.8687,43.0168,42.7559,42.9322,214600.0
2011-09-30 11:20:00,60.88,61.25,60.74,60.8,223300.0,42.9322,43.1931,42.8334,42.8757,223300.0
2011-09-30 11:30:00,60.79,61.11,60.75,60.81,146500.0,42.8687,43.0944,42.8405,42.8828,146500.0
2011-09-30 11:40:00,60.81,61.02,60.63,60.66,245900.0,42.8828,43.0309,42.7559,42.777,245900.0
2011-09-30 11:50:00,60.68,60.73,60.26,60.39,199000.0,42.7911,42.8264,42.4949,42.5866,199000.0
2011-09-30 12:00:00,60.39,60.66,60.34,60.4,144600.0,42.5866,42.777,42.5514,42.5937,144600.0
2011-09-30 12:10:00,60.37,60.44,60.27,60.36,75100.0,42.5725,42.6219,42.502,42.5655,75100.0
2011-09-30 12:20:00,60.37,60.57,60.36,60.54,72600.0,42.5725,42.7136,42.5655,42.6924,72600.0
2011-09-30 12:30:00,60.52,60.56,60.4,60.51,191400.0,42.6783,42.7065,42.5937,42.6712,191400.0
2011-09-30 12:40:00,60.51,60.72,60.46,60.6,104000.0,42.6712,42.8193,42.636,42.7347,104000.0
2011-09-30 12:50:00,60.61,60.68,60.26,60.34,101400.0,42.7418,42.7911,42.4949,42.5514,101400.0
2011-09-30 13:00:00,60.32,60.39,60.16,60.33,81300.0,42.5373,42.5866,42.4244,42.5443,81300.0
2011-09-30 13:10:00,60.33,60.57,60.31,60.49,92800.0,42.5443,42.7136,42.5302,42.6571,92800.0
2011-09-30 13:20:00,60.5,60.5,60.19,60.37,209900.0,42.6642,42.6642,42.4456,42.5725,209900.0
2011-09-30 13:30:00,60.37,60.63,60.34,60.48,142500.0,42.5725,42.7559,42.5514,42.6501,142500.0
2011-09-30 13:40:00,60.48,60.62,60.32,60.48,223800.0,42.6501,42.7488,42.5373,42.6501,223800.0
2011-09-30 13:50:00,60.48,60.63,60.41,60.57,184600.0,42.6501,42.7559,42.6007,42.7136,184600.0
2011-09-30 14:00:00,60.56,60.63,60.44,60.44,317400.0,42.7065,42.7559,42.6219,42.6219,317400.0
2011-09-30 14:10:00,60.44,60.51,60.26,60.27,308300.0,42.6219,42.6712,42.4949,42.502,308300.0
2011-09-30 14:20:00,60.27,60.36,59.98,60.11,399300.0,42.502,42.5655,42.2975,42.3892,399300.0
2011-09-30 14:30:00,60.12,60.24,60.05,60.21,221000.0,42.3962,42.4808,42.3469,42.4597,221000.0
2011-09-30 14:40:00,60.21,60.33,60.14,60.24,311200.0,42.4597,42.5443,42.4103,42.4808,311200.0
2011-09-30 14:50:00,60.25,60.57,60.11,60.5,379800.0,42.4879,42.7136,42.3892,42.6642,379800.0
2011-09-30 15:00:00,60.48,60.52,60.14,60.36,277100.0,42.6501,42.6783,42.4103,42.5655,277100.0
2011-09-30 15:10:00,60.36,60.44,60.23,60.31,328400.0,42.5655,42.6219,42.4738,42.5302,328400.0
2011-09-30 15:20:00,60.32,60.37,59.97,59.97,674500.0,42.5373,42.5725,42.2904,42.2904,674500.0
2011-09-30 15:30:00,59.97,60.14,59.69,59.8,754000.0,42.2904,42.4103,42.093,42.1706,754000.0
2011-09-30 15:40:00,59.78,60.34,59.78,60.01,610300.0,42.1565,42.5514,42.1565,42.3186,610300.0
2011-09-30 15:50:00,60.0,60.12,59.72,59.75,1558600.0,42.3116,42.3962,42.1141,42.1353,1558600.0
2011-10-03 09:30:00,58.9,59.0,58.52,58.81,872400.0,41.5359,41.6064,41.2679,41.4724,872400.0
2011-10-03 09:40:00,58.82,59.17,58.79,59.01,499300.0,41.4795,41.7263,41.4583,41.6135,499300.0
2011-10-03 09:50:00,59.0,59.08,58.76,58.82,493400.0,41.6064,41.6628,41.4372,41.4795,493400.0
2011-10-03 10:00:00,58.86,59.56,58.7,59.48,868200.0,41.5077,42.0013,41.3948,41.9449,868200.0
2011-10-03 10:10:00,59.48,59.82,59.13,59.14,659600.0,41.9449,42.1847,41.6981,41.7051,659600.0
2011-10-03 10:20:00,59.15,59.21,58.66,58.97,376700.0,41.7122,41.7545,41.3666,41.5852,376700.0
2011-10-03 10:30:00,58.98,59.12,58.63,58.91,352400.0,41.5923,41.691,41.3455,41.5429,352400.0
2011-10-03 10:40:00,58.92,58.98,58.62,58.76,369600.0,41.55,41.5923,41.3384,41.4372,369600.0
2011-10-03 10:50:00,58.77,58.89,58.5,58.58,475100.0,41.4442,41.5288,41.2538,41.3102,475100.0
2011-10-03 11:00:00,58.58,59.0,58.36,59.0,383100.0,41.3102,41.6064,41.1551,41.6064,383100.0
2011-10-03 11:10:00,58.98,59.12,58.79,59.1,214700.0,41.5923,41.691,41.4583,41.6769,214700.0
2011-10-03 11:20:00,59.1,59.55,59.02,59.43,442000.0,41.6769,41.9943,41.6205,41.9096,442000.0
2011-10-03 11:30:00,59.44,59.48,59.02,59.28,318000.0,41.9167,41.9449,41.6205,41.8039,318000.0
2011-10-03 11:40:00,59.29,59.6,59.19,59.45,253300.0,41.8109,42.0295,41.7404,41.9237,253300.0
2011-10-03 11:50:00,59.46,59.91,59.46,59.81,224000.0,41.9308,42.2481,41.9308,42.1776,224000.0
2011-10-03 12:00:00,59.82,59.95,59.59,59.71,193300.0,42.1847,42.2763,42.0225,42.1071,193300.0
2011-10-03 12:10:00,59.7,59.79,59.01,59.15,268400.0,42.1,42.1635,41.6135,41.7122,268400.0
2011-10-03 12:20:00,59.15,59.39,58.95,59.17,154300.0,41.7122,41.8814,41.5711,41.7263,154300.0
2011-10-03 12:30:00,59.16,59.21,58.94,59.13,247000.0,41.7192,41.7545,41.5641,41.6981,247000.0
2011-10-03 12:40:00,59.15,59.38,59.1,59.1,85700.0,41.7122,41.8744,41.6769,41.6769,85700.0
2011-10-03 12:50:00,59.09,59.1,58.61,58.61,183400.0,41.6699,41.6769,41.3314,41.3314,183400.0
2011-10-03 13:00:00,58.62,58.66,58.2,58.33,249000.0,41.3384,41.3666,41.0422,41.1339,249000.0
2011-10-03 13:10:00,58.33,58.5,57.98,58.09,345300.0,41.1339,41.2538,40.8871,40.9647,345300.0
2011-10-03 13:20:00,58.09,58.2,57.98,58.2,193500.0,40.9647,41.0422,40.8871,41.0422,193500.0
2011-10-03 13:30:00,58.2,58.28,57.8,57.9,245900.0,41.0422,41.0987,40.7602,40.8307,245900.0
2011-10-03 13:40:00,57.9,58.54,57.9,58.28,345200.0,40.8307,41.282,40.8307,41.0987,345200.0
2011-10-03 13:50:00,58.27,58.57,58.12,58.57,251500.0,41.0916,41.3032,40.9858,41.3032,251500.0
2011-10-03 14:00:00,58.56,58.91,58.4,58.84,291700.0,41.2961,41.5429,41.1833,41.4936,291700.0
2011-10-03 14:10:00,58.84,59.01,58.62,58.81,337800.0,41.4936,41.6135,41.3384,41.4724,337800.0
2011-10-03 14:20:00,58.81,58.94,58.45,58.49,191200.0,41.4724,41.5641,41.2185,41.2468,191200.0
2011-10-03 14:30:00,58.48,58.61,58.32,58.42,249300.0,41.2397,41.3314,41.1269,41.1974,249300.0
2011-10-03 14:40:00,58.42,58.47,58.0,58.12,264800.0,41.1974,41.2326,40.9012,40.9858,264800.0
2011-10-03 14:50:00,58.1,58.38,57.97,58.25,389700.0,40.9717,41.1692,40.8801,41.0775,389700.0
2011-10-03 15:00:00,58.26,58.63,58.14,58.32,278500.0,41.0846,41.3455,40.9999,41.1269,278500.0
2011-10-03 15:10:00,58.32,58.52,58.26,58.44,323100.0,41.1269,41.2679,41.0846,41.2115,323100.0
2011-10-03 15:20:00,58.44,58.53,58.19,58.31,332500.0,41.2115,41.275,41.0352,41.1198,332500.0
2011-10-03 15:30:00,58.32,58.55,58.16,58.46,635200.0,41.1269,41.2891,41.014,41.2256,635200.0
2011-10-03 15:40:00,58.46,58.63,58.11,58.4,701900.0,41.2256,41.3455,40.9788,41.1833,701900.0
2011-10-03 15:50:00,58.4,58.43,57.72,57.73,1138500.0,41.1833,41.2044,40.7038,40.7108,1138500.0
2011-10-04 09:30:00,56.12,56.96,56.12,56.43,594000.0,39.5754,40.1678,39.5754,39.7941,594000.0
2011-10-04 09:40:00,56.43,56.53,55.38,55.69,614600.0,39.7941,39.8646,39.0536,39.2722,614600.0
2011-10-04 09:50:00,55.72,55.77,54.79,55.17,937600.0,39.2934,39.3286,38.6375,38.9055,937600.0
2011-10-04 10:00:00,55.16,55.58,54.95,55.39,1132500.0,38.8985,39.1946,38.7504,39.0607,1132500.0
2011-10-04 10:10:00,55.38,55.82,55.36,55.62,788600.0,39.0536,39.3639,39.0395,39.2228,788600.0
2011-10-04 10:20:00,55.61,55.74,55.01,55.43,448700.0,39.2158,39.3075,38.7927,39.0889,448700.0
2011-10-04 10:30:00,55.43,55.94,55.32,55.93,455000.0,39.0889,39.4485,39.0113,39.4415,455000.0
2011-10-04 10:40:00,55.94,56.58,55.73,56.54,719200.0,39.4485,39.8998,39.3004,39.8716,719200.0
2011-10-04 10:50:00,56.54,56.55,55.78,56.24,597200.0,39.8716,39.8787,39.3357,39.6601,597200.0
2011-10-04 11:00:00,56.24,56.7,55.86,56.55,559700.0,39.6601,39.9845,39.3921,39.8787,559700.0
2011-10-04 11:10:00,56.56,56.82,56.28,56.29,495000.0,39.8857,40.0691,39.6883,39.6953,495000.0
2011-10-04 11:20:00,56.28,56.44,55.9,56.21,312400.0,39.6883,39.8011,39.4203,39.6389,312400.0
2011-10-04 11:30:00,56.2,56.25,55.72,55.94,327700.0,39.6319,39.6671,39.2934,39.4485,327700.0
2011-10-04 11:40:00,55.94,56.66,55.91,56.54,450000.0,39.4485,39.9562,39.4274,39.8716,450000.0
2011-10-04 11:50:00,56.55,56.99,56.38,56.7,319100.0,39.8787,40.189,39.7588,39.9845,319100.0
2011-10-04 12:00:00,56.7,57.15,56.68,57.02,286300.0,39.9845,40.3018,39.9704,40.2101,286300.0
2011-10-04 12:10:00,57.02,57.03,56.61,56.78,312300.0,40.2101,40.2172,39.921,40.0409,312300.0
2011-10-04 12:20:00,56.76,56.97,56.53,56.56,227300.0,40.0268,40.1749,39.8646,39.8857,227300.0
2011-10-04 12:30:00,56.57,56.81,56.43,56.67,234800.0,39.8928,40.062,39.7941,39.9633,234800.0
2011-10-04 12:40:00,56.67,57.37,56.66,57.12,305000.0,39.9633,40.4569,39.9562,40.2806,305000.0
2011-10-04 12:50:00,57.12,57.55,57.06,57.13,454300.0,40.2806,40.5839,40.2383,40.2877,454300.0
2011-10-04 13:00:00,57.13,57.26,56.74,57.06,282800.0,40.2877,40.3794,40.0127,40.2383,282800.0
2011-10-04 13:10:00,57.05,57.09,56.5,56.55,238100.0,40.2313,40.2595,39.8434,39.8787,238100.0
2011-10-04 13:20:00,56.54,56.6,56.35,56.5,232700.0,39.8716,39.9139,39.7376,39.8434,232700.0
2011-10-04 13:30:00,56.51,56.89,56.49,56.74,269200.0,39.8505,40.1184,39.8364,40.0127,269200.0
2011-10-04 13:40:00,56.74,56.9,56.58,56.85,366700.0,40.0127,40.1255,39.8998,40.0902,366700.0
2011-10-04 13:50:00,56.86,57.06,56.57,56.6,299800.0,40.0973,40.2383,39.8928,39.9139,299800.0
2011-10-04 14:00:00,56.59,56.95,56.48,56.48,236300.0,39.9069,40.1608,39.8293,39.8293,236300.0
2011-10-04 14:10:00,56.47,56.51,56.23,56.29,314200.0,39.8223,39.8505,39.653,39.6953,314200.0
2011-10-04 14:20:00,56.28,56.54,56.14,56.45,364800.0,39.6883,39.8716,39.5895,39.8082,364800.0
2011-10-04 14:30:00,56.45,56.77,56.33,56.59,291900.0,39.8082,40.0338,39.7235,39.9069,291900.0
2011-10-04 14:40:00,56.57,56.62,56.01,56.17,520700.0,39.8928,39.928,39.4979,39.6107,520700.0
2011-10-04 14:50:00,56.18,56.18,55.64,55.69,548200.0,39.6178,39.6178,39.237,39.2722,548200.0
2011-10-04 15:00:00,55.69,56.03,55.55,55.6,416600.0,39.2722,39.512,39.1735,39.2087,416600.0
2011-10-04 15:10:00,55.6,55.99,55.5,55.89,357900.0,39.2087,39.4838,39.1382,39.4133,357900.0
2011-10-04 15:20:00,55.89,56.87,55.83,56.67,473700.0,39.4133,40.1043,39.3709,39.9633,473700.0
2011-10-04 15:30:00,56.65,57.52,56.64,57.36,684900.0,39.9492,40.5627,39.9421,40.4499,684900.0
2011-10-04 15:40:00,57.35,58.33,57.13,58.15,937900.0,40.4428,41.1339,40.2877,41.007,937900.0
2011-10-04 15:50:00,58.16,59.32,57.99,59.09,1602600.0,41.014,41.8321,40.8942,41.6699,1602600.0
2011-10-05 09:30:00,59.27,59.64,58.28,58.69,544800.0,41.7968,42.0577,41.0987,41.3878,544800.0
2011-10-05 09:40:00,58.66,59.11,58.3,58.67,384400.0,41.3666,41.684,41.1128,41.3737,384400.0
2011-10-05 09:50:00,58.67,58.95,58.25,58.43,372800.0,41.3737,41.5711,41.0775,41.2044,372800.0
2011-10-05 10:00:00,58.4,59.65,58.38,59.14,627400.0,41.1833,42.0648,41.1692,41.7051,627400.0
2011-10-05 10:10:00,59.15,59.29,58.62,58.78,399200.0,41.7122,41.8109,41.3384,41.4513,399200.0
2011-10-05 10:20:00,58.78,59.26,58.76,58.85,313100.0,41.4513,41.7898,41.4372,41.5006,313100.0
2011-10-05 10:30:00,58.85,59.87,58.83,59.55,303200.0,41.5006,42.2199,41.4865,41.9943,303200.0
2011-10-05 10:40:00,59.55,59.9,59.37,59.66,288100.0,41.9943,42.2411,41.8673,42.0718,288100.0
2011-10-05 10:50:00,59.64,59.94,59.46,59.85,323900.0,42.0577,42.2693,41.9308,42.2058,323900.0
2011-10-05 11:00:00,59.85,59.97,59.37,59.38,446000.0,42.2058,42.2904,41.8673,41.8744,446000.0
2011-10-05 11:10:00,59.38,59.62,59.18,59.38,331400.0,41.8744,42.0436,41.7333,41.8744,331400.0
2011-10-05 11:20:00,59.4,59.85,59.4,59.56,241400.0,41.8885,42.2058,41.8885,42.0013,241400.0
2011-10-05 11:30:00,59.56,59.9,59.55,59.75,249100.0,42.0013,42.2411,41.9943,42.1353,249100.0
2011-10-05 11:40:00,59.76,59.96,59.59,59.88,189000.0,42.1423,42.2834,42.0225,42.227,189000.0
2011-10-05 11:50:00,59.91,60.17,59.82,60.05,281800.0,42.2481,42.4315,42.1847,42.3469,281800.0
2011-10-05 12:00:00,60.06,60.19,59.77,59.82,223800.0,42.3539,42.4456,42.1494,42.1847,223800.0
2011-10-05 12:10:00,59.82,59.94,59.54,59.58,224300.0,42.1847,42.2693,41.9872,42.0154,224300.0
2011-10-05 12:20:00,59.59,59.69,59.39,59.41,191200.0,42.0225,42.093,41.8814,41.8955,191200.0
2011-10-05 12:30:00,59.41,59.56,59.25,59.26,163900.0,41.8955,42.0013,41.7827,41.7898,163900.0
2011-10-05 12:40:00,59.25,59.52,59.01,59.28,240900.0,41.7827,41.9731,41.6135,41.8039,240900.0
2011-10-05 12:50:00,59.33,59.46,59.17,59.42,167700.0,41.8391,41.9308,41.7263,41.9026,167700.0
2011-10-05 13:00:00,59.43,59.8,59.4,59.78,173400.0,41.9096,42.1706,41.8885,42.1565,173400.0
2011-10-05 13:10:00,59.77,59.8,59.44,59.62,208600.0,42.1494,42.1706,41.9167,42.0436,208600.0
2011-10-05 13:20:00,59.63,59.82,59.54,59.8,165400.0,42.0507,42.1847,41.9872,42.1706,165400.0
2011-10-05 13:30:00,59.81,60.09,59.76,59.77,197400.0,42.1776,42.3751,42.1423,42.1494,197400.0
2011-10-05 13:40:00,59.78,60.16,59.75,60.11,158400.0,42.1565,42.4244,42.1353,42.3892,158400.0
2011-10-05 13:50:00,60.11,60.44,60.11,60.3,214100.0,42.3892,42.6219,42.3892,42.5232,214100.0
2011-10-05 14:00:00,60.31,60.43,60.07,60.14,240400.0,42.5302,42.6148,42.361,42.4103,240400.0
2011-10-05 14:10:00,60.14,60.39,60.03,60.3,236300.0,42.4103,42.5866,42.3328,42.5232,236300.0
2011-10-05 14:20:00,60.29,60.54,60.18,60.52,237600.0,42.5161,42.6924,42.4385,42.6783,237600.0
2011-10-05 14:30:00,60.53,60.56,60.01,60.17,357900.0,42.6853,42.7065,42.3186,42.4315,357900.0
2011-10-05 14:40:00,60.15,60.69,60.15,60.66,303700.0,42.4174,42.7982,42.4174,42.777,303700.0
2011-10-05 14:50:00,60.67,60.75,60.54,60.62,393900.0,42.7841,42.8405,42.6924,42.7488,393900.0
2011-10-05 15:00:00,60.64,60.65,60.23,60.4,377300.0,42.7629,42.77,42.4738,42.5937,377300.0
2011-10-05 15:10:00,60.4,61.07,60.39,61.01,538300.0,42.5937,43.0662,42.5866,43.0238,538300.0
2011-10-05 15:20:00,61.01,61.32,60.82,61.31,566000.0,43.0238,43.2424,42.8899,43.2354,566000.0
2011-10-05 15:30:00,61.32,62.07,61.3,61.98,857500.0,43.2424,43.7713,43.2283,43.7079,857500.0
2011-10-05 15:40:00,61.98,62.1,61.16,61.19,1161500.0,43.7079,43.7925,43.1296,43.1508,1161500.0
2011-10-05 15:50:00,61.2,61.66,61.18,61.57,1122000.0,43.1578,43.4822,43.1437,43.4187,1122000.0
2011-10-06 09:30:00,62.52,62.66,61.77,62.11,691500.0,44.0887,44.1874,43.5598,43.7996,691500.0
2011-10-06 09:40:00,62.11,62.13,61.02,61.32,505400.0,43.7996,43.8137,43.0309,43.2424,505400.0
2011-10-06 09:50:00,61.31,61.73,61.19,61.68,482600.0,43.2354,43.5316,43.1508,43.4963,482600.0
2011-10-06 10:00:00,61.67,62.19,61.61,62.16,535000.0,43.4893,43.856,43.447,43.8348,535000.0
2011-10-06 10:10:00,62.16,62.74,62.11,62.69,548400.0,43.8348,44.2438,43.7996,44.2086,548400.0
2011-10-06 10:20:00,62.68,63.45,62.67,63.21,676000.0,44.2015,44.7445,44.1945,44.5753,676000.0
2011-10-06 10:30:00,63.19,63.64,63.18,63.31,450000.0,44.5612,44.8785,44.5541,44.6458,450000.0
2011-10-06 10:40:00,63.32,63.38,62.9,62.96,304400.0,44.6528,44.6951,44.3567,44.399,304400.0
2011-10-06 10:50:00,62.96,63.09,62.65,62.97,332900.0,44.399,44.4906,44.1804,44.406,332900.0
2011-10-06 11:00:00,62.97,63.29,62.77,63.25,416400.0,44.406,44.6317,44.265,44.6035,416400.0
2011-10-06 11:10:00,63.23,63.27,62.98,63.01,492000.0,44.5894,44.6176,44.4131,44.4342,492000.0
2011-10-06 11:20:00,63.01,63.31,62.65,63.29,335800.0,44.4342,44.6458,44.1804,44.6317,335800.0
2011-10-06 11:30:00,63.29,63.67,63.27,63.67,411000.0,44.6317,44.8997,44.6176,44.8997,411000.0
2011-10-06 11:40:00,63.65,63.8,63.59,63.69,412400.0,44.8855,44.9913,44.8432,44.9138,412400.0
2011-10-06 11:50:00,63.7,63.93,63.68,63.74,391300.0,44.9208,45.083,44.9067,44.949,391300.0
2011-10-06 12:00:00,63.73,63.9,63.59,63.76,270500.0,44.942,45.0618,44.8432,44.9631,270500.0
2011-10-06 12:10:00,63.74,64.25,63.64,64.09,304500.0,44.949,45.3087,44.8785,45.1958,304500.0
2011-10-06 12:20:00,64.09,64.25,63.88,64.05,208000.0,45.1958,45.3087,45.0477,45.1676,208000.0
2011-10-06 12:30:00,64.05,64.12,63.73,63.8,205100.0,45.1676,45.217,44.942,44.9913,205100.0
2011-10-06 12:40:00,63.8,63.87,63.58,63.66,301700.0,44.9913,45.0407,44.8362,44.8926,301700.0
2011-10-06 12:50:00,63.66,63.88,63.61,63.63,184200.0,44.8926,45.0477,44.8573,44.8714,184200.0
2011-10-06 13:00:00,63.61,63.81,63.56,63.73,203400.0,44.8573,44.9984,44.8221,44.942,203400.0
2011-10-06 13:10:00,63.71,63.77,63.42,63.46,196200.0,44.9279,44.9702,44.7234,44.7516,196200.0
2011-10-06 13:20:00,63.46,63.78,63.44,63.44,204800.0,44.7516,44.9772,44.7375,44.7375,204800.0
2011-10-06 13:30:00,63.46,63.53,63.2,63.29,198300.0,44.7516,44.8009,44.5682,44.6317,198300.0
2011-10-06 13:40:00,63.27,63.38,62.97,63.32,236200.0,44.6176,44.6951,44.406,44.6528,236200.0
2011-10-06 13:50:00,63.33,63.58,63.32,63.48,160900.0,44.6599,44.8362,44.6528,44.7657,160900.0
2011-10-06 14:00:00,63.48,63.62,63.36,63.62,272500.0,44.7657,44.8644,44.681,44.8644,272500.0
2011-10-06 14:10:00,63.62,64.01,63.51,63.99,274000.0,44.8644,45.1394,44.7868,45.1253,274000.0
2011-10-06 14:20:00,64.0,64.06,63.67,63.85,243500.0,45.1324,45.1747,44.8997,45.0266,243500.0
2011-10-06 14:30:00,63.85,63.96,63.43,63.44,252700.0,45.0266,45.1042,44.7304,44.7375,252700.0
2011-10-06 14:40:00,63.44,63.57,63.34,63.39,196000.0,44.7375,44.8291,44.6669,44.7022,196000.0
2011-10-06 14:50:00,63.4,63.47,63.19,63.35,186000.0,44.7093,44.7586,44.5612,44.674,186000.0
2011-10-06 15:00:00,63.35,63.62,63.18,63.62,251800.0,44.674,44.8644,44.5541,44.8644,251800.0
2011-10-06 15:10:00,63.62,63.73,63.38,63.41,335300.0,44.8644,44.942,44.6951,44.7163,335300.0
2011-10-06 15:20:00,63.42,63.46,63.07,63.09,325200.0,44.7234,44.7516,44.4765,44.4906,325200.0
2011-10-06 15:30:00,63.07,63.57,63.01,63.52,381200.0,44.4765,44.8291,44.4342,44.7939,381200.0
2011-10-06 15:40:00,63.52,63.83,63.46,63.62,537900.0,44.7939,45.0125,44.7516,44.8644,537900.0
2011-10-06 15:50:00,63.62,63.98,63.56,63.87,771800.0,44.8644,45.1183,44.8221,45.0407,771800.0
2011-10-07 09:30:00,63.95,64.0,63.0,63.2,499400.0,45.0971,45.1324,44.4272,44.5682,499400.0
2011-10-07 09:40:00,63.19,63.38,62.7,63.03,458700.0,44.5612,44.6951,44.2156,44.4483,458700.0
2011-10-07 09:50:00,63.04,63.52,62.86,63.48,321300.0,44.4554,44.7939,44.3284,44.7657,321300.0
2011-10-07 10:00:00,63.47,63.52,62.88,63.06,420200.0,44.7586,44.7939,44.3426,44.4695,420200.0
2011-10-07 10:10:00,63.03,63.77,62.92,63.73,212600.0,44.4483,44.9702,44.3708,44.942,212600.0
2011-10-07 10:20:00,63.74,64.08,63.52,63.85,288300.0,44.949,45.1888,44.7939,45.0266,288300.0
2011-10-07 10:30:00,63.82,63.98,63.43,63.48,255400.0,45.0054,45.1183,44.7304,44.7657,255400.0
2011-10-07 10:40:00,63.49,63.66,63.33,63.48,248400.0,44.7727,44.8926,44.6599,44.7657,248400.0
2011-10-07 10:50:00,63.48,63.73,63.36,63.38,246500.0,44.7657,44.942,44.681,44.6951,246500.0
2011-10-07 11:00:00,63.36,63.49,63.24,63.44,321400.0,44.681,44.7727,44.5964,44.7375,321400.0
2011-10-07 11:10:00,63.46,63.57,62.92,63.16,293100.0,44.7516,44.8291,44.3708,44.54,293100.0
2011-10-07 11:20:00,63.16,63.2,62.94,63.1,236800.0,44.54,44.5682,44.3849,44.4977,236800.0
2011-10-07 11:30:00,63.1,63.22,62.67,62.75,231300.0,44.4977,44.5823,44.1945,44.2509,231300.0
2011-10-07 11:40:00,62.74,63.14,62.72,62.85,170200.0,44.2438,44.5259,44.2297,44.3214,170200.0
2011-10-07 11:50:00,62.85,63.19,62.83,63.18,159700.0,44.3214,44.5612,44.3073,44.5541,159700.0
2011-10-07 12:00:00,63.19,63.22,62.52,63.06,344900.0,44.5612,44.5823,44.0887,44.4695,344900.0
2011-10-07 12:10:00,63.08,63.13,62.25,62.25,249200.0,44.4836,44.5188,43.8983,43.8983,249200.0
2011-10-07 12:20:00,62.28,62.77,62.22,62.61,234300.0,43.9194,44.265,43.8771,44.1521,234300.0
2011-10-07 12:30:00,62.62,62.86,62.4,62.69,192700.0,44.1592,44.3284,44.0041,44.2086,192700.0
2011-10-07 12:40:00,62.71,62.76,62.39,62.74,212600.0,44.2227,44.2579,43.997,44.2438,212600.0
2011-10-07 12:50:00,62.74,62.83,62.31,62.38,192600.0,44.2438,44.3073,43.9406,43.99,192600.0
2011-10-07 13:00:00,62.38,62.44,61.92,62.12,227700.0,43.99,44.0323,43.6656,43.8066,227700.0
2011-10-07 13:10:00,62.1,62.31,62.05,62.1,134300.0,43.7925,43.9406,43.7572,43.7925,134300.0
2011-10-07 13:20:00,62.1,62.45,62.07,62.3,180900.0,43.7925,44.0393,43.7713,43.9335,180900.0
2011-10-07 13:30:00,62.32,62.33,62.1,62.12,105600.0,43.9476,43.9547,43.7925,43.8066,105600.0
2011-10-07 13:40:00,62.12,62.25,62.04,62.18,168100.0,43.8066,43.8983,43.7502,43.8489,168100.0
2011-10-07 13:50:00,62.18,62.5,62.1,62.38,148000.0,43.8489,44.0746,43.7925,43.99,148000.0
2011-10-07 14:00:00,62.39,62.62,62.34,62.48,191800.0,43.997,44.1592,43.9617,44.0605,191800.0
2011-10-07 14:10:00,62.49,62.58,62.34,62.49,173100.0,44.0675,44.131,43.9617,44.0675,173100.0
2011-10-07 14:20:00,62.49,63.07,62.49,62.66,263700.0,44.0675,44.4765,44.0675,44.1874,263700.0
2011-10-07 14:30:00,62.66,62.84,62.59,62.74,228400.0,44.1874,44.3143,44.138,44.2438,228400.0
2011-10-07 14:40:00,62.72,62.74,62.49,62.56,272600.0,44.2297,44.2438,44.0675,44.1169,272600.0
2011-10-07 14:50:00,62.58,62.99,62.54,62.79,165900.0,44.131,44.4201,44.1028,44.2791,165900.0
2011-10-07 15:00:00,62.82,63.09,62.67,63.07,193600.0,44.3002,44.4906,44.1945,44.4765,193600.0
2011-10-07 15:10:00,63.08,63.47,62.9,63.21,402900.0,44.4836,44.7586,44.3567,44.5753,402900.0
2011-10-07 15:20:00,63.21,63.68,63.21,63.56,495800.0,44.5753,44.9067,44.5753,44.8221,495800.0
2011-10-07 15:30:00,63.54,63.74,63.33,63.33,326100.0,44.808,44.949,44.6599,44.6599,326100.0
2011-10-07 15:40:00,63.32,63.36,62.86,62.88,602700.0,44.6528,44.681,44.3284,44.3426,602700.0
2011-10-07 15:50:00,62.88,63.04,62.49,62.67,870800.0,44.3426,44.4554,44.0675,44.1945,870800.0
2011-10-10 09:30:00,64.61,65.49,64.61,65.45,372100.0,45.5625,46.1831,45.5625,46.1549,372100.0
2011-10-10 09:40:00,65.46,65.59,64.76,65.04,390500.0,46.1619,46.2536,45.6683,45.8658,390500.0
2011-10-10 09:50:00,65.04,65.46,65.04,65.43,509000.0,45.8658,46.1619,45.8658,46.1408,509000.0
2011-10-10 10:00:00,65.42,65.49,65.13,65.18,361700.0,46.1337,46.1831,45.9292,45.9645,361700.0
2011-10-10 10:10:00,65.16,65.34,65.0,65.08,381700.0,45.9504,46.0773,45.8376,45.894,381700.0
2011-10-10 10:20:00,65.1,65.55,65.08,65.44,546700.0,45.9081,46.2254,45.894,46.1478,546700.0
2011-10-10 10:30:00,65.41,65.84,65.4,65.59,369900.0,46.1267,46.4299,46.1196,46.2536,369900.0
2011-10-10 10:40:00,65.58,65.95,65.5,65.68,290200.0,46.2466,46.5075,46.1902,46.3171,290200.0
2011-10-10 10:50:00,65.7,65.82,65.62,65.78,197300.0,46.3312,46.4158,46.2748,46.3876,197300.0
2011-10-10 11:00:00,65.78,66.0,65.54,65.75,263900.0,46.3876,46.5428,46.2184,46.3665,263900.0
2011-10-10 11:10:00,65.74,65.81,65.61,65.73,170400.0,46.3594,46.4088,46.2677,46.3524,170400.0
2011-10-10 11:20:00,65.77,65.8,65.51,65.77,167800.0,46.3806,46.4017,46.1972,46.3806,167800.0
2011-10-10 11:30:00,65.76,65.84,65.54,65.82,151400.0,46.3735,46.4299,46.2184,46.4158,151400.0
2011-10-10 11:40:00,65.82,65.97,65.75,65.76,176500.0,46.4158,46.5216,46.3665,46.3735,176500.0
2011-10-10 11:50:00,65.75,65.99,65.75,65.97,122100.0,46.3665,46.5357,46.3665,46.5216,122100.0
2011-10-10 12:00:00,65.97,66.06,65.85,65.97,226900.0,46.5216,46.5851,46.437,46.5216,226900.0
2011-10-10 12:10:00,65.97,66.08,65.89,65.89,113400.0,46.5216,46.5992,46.4652,46.4652,113400.0
2011-10-10 12:20:00,65.89,65.95,65.77,65.86,108400.0,46.4652,46.5075,46.3806,46.444,108400.0
2011-10-10 12:30:00,65.86,65.87,65.62,65.62,121000.0,46.444,46.4511,46.2748,46.2748,121000.0
2011-10-10 12:40:00,65.62,65.81,65.48,65.49,128100.0,46.2748,46.4088,46.1761,46.1831,128100.0
2011-10-10 12:50:00,65.5,65.72,65.5,65.53,89600.0,46.1902,46.3453,46.1902,46.2113,89600.0
2011-10-10 13:00:00,65.54,65.74,65.52,65.71,130100.0,46.2184,46.3594,46.2043,46.3382,130100.0
2011-10-10 13:10:00,65.7,65.9,65.7,65.89,199300.0,46.3312,46.4722,46.3312,46.4652,199300.0
2011-10-10 13:20:00,65.89,65.95,65.75,65.77,210100.0,46.4652,46.5075,46.3665,46.3806,210100.0
2011-10-10 13:30:00,65.76,65.82,65.52,65.63,114200.0,46.3735,46.4158,46.2043,46.2818,114200.0
2011-10-10 13:40:00,65.63,65.65,65.36,65.38,179100.0,46.2818,46.2959,46.0914,46.1055,179100.0
2011-10-10 13:50:00,65.38,65.67,65.3,65.6,124800.0,46.1055,46.31,46.0491,46.2607,124800.0
2011-10-10 14:00:00,65.59,65.59,65.33,65.41,258800.0,46.2536,46.2536,46.0703,46.1267,258800.0
2011-10-10 14:10:00,65.42,65.55,65.36,65.51,151700.0,46.1337,46.2254,46.0914,46.1972,151700.0
2011-10-10 14:20:00,65.49,65.63,65.45,65.53,145700.0,46.1831,46.2818,46.1549,46.2113,145700.0
2011-10-10 14:30:00,65.54,65.62,65.33,65.34,130300.0,46.2184,46.2748,46.0703,46.0773,130300.0
2011-10-10 14:40:00,65.34,65.56,65.34,65.55,238200.0,46.0773,46.2325,46.0773,46.2254,238200.0
2011-10-10 14:50:00,65.55,65.64,65.4,65.43,166000.0,46.2254,46.2889,46.1196,46.1408,166000.0
2011-10-10 15:00:00,65.42,65.45,65.14,65.17,190900.0,46.1337,46.1549,45.9363,45.9574,190900.0
2011-10-10 15:10:00,65.17,65.22,64.96,65.15,282100.0,45.9574,45.9927,45.8094,45.9433,282100.0
2011-10-10 15:20:00,65.16,65.16,64.81,64.98,272000.0,45.9504,45.9504,45.7036,45.8235,272000.0
2011-10-10 15:30:00,64.97,65.17,64.82,65.07,492200.0,45.8164,45.9574,45.7106,45.8869,492200.0
2011-10-10 15:40:00,65.08,65.53,64.91,65.45,467200.0,45.894,46.2113,45.7741,46.1549,467200.0
2011-10-10 15:50:00,65.47,65.81,65.43,65.8,721000.0,46.169,46.4088,46.1408,46.4017,721000.0
2011-10-11 09:30:00,65.46,66.85,65.25,66.15,877100.0,46.1619,47.1422,46.0139,46.6485,877100.0
2011-10-11 09:40:00,66.15,66.81,66.14,66.81,823200.0,46.6485,47.114,46.6415,47.114,823200.0
2011-10-11 09:50:00,66.81,66.95,66.53,66.77,539400.0,47.114,47.2127,46.9165,47.0858,539400.0
2011-10-11 10:00:00,66.77,67.0,66.54,67.0,420700.0,47.0858,47.2479,46.9236,47.2479,420700.0
2011-10-11 10:10:00,67.0,67.48,67.0,67.35,510500.0,47.2479,47.5864,47.2479,47.4948,510500.0
2011-10-11 10:20:00,67.33,68.04,67.29,67.97,572600.0,47.4807,47.9813,47.4525,47.932,572600.0
2011-10-11 10:30:00,67.97,67.97,67.43,67.54,449500.0,47.932,47.932,47.5512,47.6288,449500.0
2011-10-11 10:40:00,67.55,67.85,67.34,67.7,255600.0,47.6358,47.8474,47.4877,47.7416,255600.0
2011-10-11 10:50:00,67.7,67.8,67.42,67.5,256400.0,47.7416,47.8121,47.5441,47.6005,256400.0
2011-10-11 11:00:00,67.5,67.61,67.19,67.31,202300.0,47.6005,47.6781,47.3819,47.4666,202300.0
2011-10-11 11:10:00,67.33,67.36,66.73,66.83,293700.0,47.4807,47.5018,47.0575,47.1281,293700.0
2011-10-11 11:20:00,66.83,66.92,66.53,66.77,215900.0,47.1281,47.1915,46.9165,47.0858,215900.0
2011-10-11 11:30:00,66.76,67.08,66.76,66.99,230600.0,47.0787,47.3044,47.0787,47.2409,230600.0
2011-10-11 11:40:00,66.99,67.22,66.84,67.1,185200.0,47.2409,47.4031,47.1351,47.3185,185200.0
2011-10-11 11:50:00,67.1,67.13,66.82,66.99,288400.0,47.3185,47.3396,47.121,47.2409,288400.0
2011-10-11 12:00:00,67.0,67.05,66.81,66.99,258400.0,47.2479,47.2832,47.114,47.2409,258400.0
2011-10-11 12:10:00,66.99,67.21,66.88,67.11,215700.0,47.2409,47.396,47.1633,47.3255,215700.0
2011-10-11 12:20:00,67.1,67.19,66.92,67.01,183300.0,47.3185,47.3819,47.1915,47.255,183300.0
2011-10-11 12:30:00,67.02,67.24,66.92,66.94,426400.0,47.2621,47.4172,47.1915,47.2056,426400.0
2011-10-11 12:40:00,66.94,67.12,66.9,66.94,290200.0,47.2056,47.3326,47.1774,47.2056,290200.0
2011-10-11 12:50:00,66.94,67.3,66.94,67.09,302500.0,47.2056,47.4595,47.2056,47.3114,302500.0
2011-10-11 13:00:00,67.09,67.21,66.91,67.07,202400.0,47.3114,47.396,47.1845,47.2973,202400.0
2011-10-11 13:10:00,67.09,67.11,66.66,66.85,272600.0,47.3114,47.3255,47.0082,47.1422,272600.0
2011-10-11 13:20:00,66.85,67.11,66.82,67.1,203800.0,47.1422,47.3255,47.121,47.3185,203800.0
2011-10-11 13:30:00,67.1,67.32,67.03,67.23,264000.0,47.3185,47.4736,47.2691,47.4101,264000.0
2011-10-11 13:40:00,67.23,67.23,66.83,66.87,208600.0,47.4101,47.4101,47.1281,47.1563,208600.0
2011-10-11 13:50:00,66.87,67.29,66.86,67.26,216100.0,47.1563,47.4525,47.1492,47.4313,216100.0
2011-10-11 14:00:00,67.28,67.29,66.94,66.98,190000.0,47.4454,47.4525,47.2056,47.2338,190000.0
2011-10-11 14:10:00,66.98,67.08,66.8,66.94,176000.0,47.2338,47.3044,47.1069,47.2056,176000.0
2011-10-11 14:20:00,66.93,66.99,66.55,66.59,306800.0,47.1986,47.2409,46.9306,46.9588,306800.0
2011-10-11 14:30:00,66.56,66.81,66.33,66.35,263700.0,46.9377,47.114,46.7755,46.7896,263700.0
2011-10-11 14:40:00,66.36,66.48,66.07,66.15,205400.0,46.7966,46.8812,46.5921,46.6485,205400.0
2011-10-11 14:50:00,66.14,66.51,66.04,66.46,191400.0,46.6415,46.9024,46.571,46.8671,191400.0
2011-10-11 15:00:00,66.43,66.89,66.43,66.83,280700.0,46.846,47.1704,46.846,47.1281,280700.0
2011-10-11 15:10:00,66.81,66.97,66.67,66.73,181600.0,47.114,47.2268,47.0152,47.0575,181600.0
2011-10-11 15:20:00,66.73,66.76,66.51,66.65,297400.0,47.0575,47.0787,46.9024,47.0011,297400.0
2011-10-11 15:30:00,66.64,66.98,66.6,66.94,399300.0,46.9941,47.2338,46.9659,47.2056,399300.0
2011-10-11 15:40:00,66.95,67.24,66.79,67.08,625300.0,47.2127,47.4172,47.0999,47.3044,625300.0
2011-10-11 15:50:00,67.08,67.11,66.74,66.85,1101900.0,47.3044,47.3255,47.0646,47.1422,1101900.0
2011-10-12 09:30:00,67.36,67.6,66.93,67.23,403700.0,47.5018,47.6711,47.1986,47.4101,403700.0
2011-10-12 09:40:00,67.24,67.55,66.96,66.99,516400.0,47.4172,47.6358,47.2197,47.2409,516400.0
2011-10-12 09:50:00,66.98,67.71,66.82,67.63,538800.0,47.2338,47.7486,47.121,47.6922,538800.0
2011-10-12 10:00:00,67.69,67.73,67.21,67.6,481900.0,47.7345,47.7627,47.396,47.6711,481900.0
2011-10-12 10:10:00,67.59,68.01,67.55,67.9,386400.0,47.664,47.9602,47.6358,47.8826,386400.0
2011-10-12 10:20:00,67.89,68.12,67.77,67.9,348700.0,47.8756,48.0378,47.7909,47.8826,348700.0
2011-10-12 10:30:00,67.91,68.3,67.86,68.3,263200.0,47.8897,48.1647,47.8544,48.1647,263200.0
2011-10-12 10:40:00,68.3,68.43,68.18,68.42,323000.0,48.1647,48.2564,48.0801,48.2493,323000.0
2011-10-12 10:50:00,68.42,68.43,67.94,68.04,285600.0,48.2493,48.2564,47.9108,47.9813,285600.0
2011-10-12 11:00:00,68.03,68.33,68.01,68.32,199500.0,47.9743,48.1859,47.9602,48.1788,199500.0
2011-10-12 11:10:00,68.33,68.47,68.11,68.45,284600.0,48.1859,48.2846,48.0307,48.2705,284600.0
2011-10-12 11:20:00,68.45,68.49,68.24,68.32,201300.0,48.2705,48.2987,48.1224,48.1788,201300.0
2011-10-12 11:30:00,68.33,68.61,68.32,68.38,266800.0,48.1859,48.3833,48.1788,48.2211,266800.0
2011-10-12 11:40:00,68.37,68.62,68.33,68.43,202500.0,48.2141,48.3904,48.1859,48.2564,202500.0
2011-10-12 11:50:00,68.43,68.43,68.08,68.2,209400.0,48.2564,48.2564,48.0096,48.0942,209400.0
2011-10-12 12:00:00,68.22,68.22,67.88,67.88,158700.0,48.1083,48.1083,47.8685,47.8685,158700.0
2011-10-12 12:10:00,67.88,68.02,67.76,67.95,135700.0,47.8685,47.9672,47.7839,47.9179,135700.0
2011-10-12 12:20:00,67.94,68.16,67.91,68.13,137200.0,47.9108,48.066,47.8897,48.0448,137200.0
2011-10-12 12:30:00,68.15,68.2,68.06,68.12,128200.0,48.0589,48.0942,47.9955,48.0378,128200.0
2011-10-12 12:40:00,68.14,68.28,68.08,68.16,104000.0,48.0519,48.1506,48.0096,48.066,104000.0
2011-10-12 12:50:00,68.17,68.4,68.13,68.33,219500.0,48.073,48.2352,48.0448,48.1859,219500.0
2011-10-12 13:00:00,68.33,68.61,68.33,68.38,165700.0,48.1859,48.3833,48.1859,48.2211,165700.0
2011-10-12 13:10:00,68.38,68.46,68.23,68.29,128900.0,48.2211,48.2775,48.1153,48.1576,128900.0
2011-10-12 13:20:00,68.29,68.35,68.1,68.11,76200.0,48.1576,48.2,48.0237,48.0307,76200.0
2011-10-12 13:30:00,68.12,68.26,68.09,68.2,127800.0,48.0378,48.1365,48.0166,48.0942,127800.0
2011-10-12 13:40:00,68.2,68.26,68.01,68.04,103500.0,48.0942,48.1365,47.9602,47.9813,103500.0
2011-10-12 13:50:00,68.05,68.07,67.91,67.95,133000.0,47.9884,48.0025,47.8897,47.9179,133000.0
2011-10-12 14:00:00,67.95,68.21,67.85,68.19,250000.0,47.9179,48.1012,47.8474,48.0871,250000.0
2011-10-12 14:10:00,68.2,68.34,68.02,68.1,198600.0,48.0942,48.1929,47.9672,48.0237,198600.0
2011-10-12 14:20:00,68.11,68.23,67.93,68.09,290000.0,48.0307,48.1153,47.9038,48.0166,290000.0
2011-10-12 14:30:00,68.1,68.26,68.04,68.14,262700.0,48.0237,48.1365,47.9813,48.0519,262700.0
2011-10-12 14:40:00,68.13,68.19,68.02,68.11,258700.0,48.0448,48.0871,47.9672,48.0307,258700.0
2011-10-12 14:50:00,68.12,68.12,67.73,67.82,381700.0,48.0378,48.0378,47.7627,47.8262,381700.0
2011-10-12 15:00:00,67.81,67.98,67.68,67.82,400400.0,47.8192,47.939,47.7275,47.8262,400400.0
2011-10-12 15:10:00,67.83,68.01,67.56,67.62,391900.0,47.8333,47.9602,47.6429,47.6852,391900.0
2011-10-12 15:20:00,67.63,67.76,67.44,67.64,345600.0,47.6922,47.7839,47.5582,47.6993,345600.0
2011-10-12 15:30:00,67.64,67.94,67.59,67.91,385400.0,47.6993,47.9108,47.664,47.8897,385400.0
2011-10-12 15:40:00,67.91,68.03,67.45,67.56,586600.0,47.8897,47.9743,47.5653,47.6429,586600.0
2011-10-12 15:50:00,67.54,67.64,67.29,67.32,941600.0,47.6288,47.6993,47.4525,47.4736,941600.0
2011-10-13 09:30:00,67.0,67.1,66.41,66.55,245400.0,47.2479,47.3185,46.8319,46.9306,245400.0
2011-10-13 09:40:00,66.55,66.85,66.23,66.83,426600.0,46.9306,47.1422,46.7049,47.1281,426600.0
2011-10-13 09:50:00,66.83,66.88,66.3,66.6,306800.0,47.1281,47.1633,46.7543,46.9659,306800.0
2011-10-13 10:00:00,66.59,66.75,66.38,66.59,487200.0,46.9588,47.0716,46.8107,46.9588,487200.0
2011-10-13 10:10:00,66.58,66.71,66.15,66.15,440400.0,46.9518,47.0434,46.6485,46.6485,440400.0
2011-10-13 10:20:00,66.15,66.46,66.08,66.21,258400.0,46.6485,46.8671,46.5992,46.6908,258400.0
2011-10-13 10:30:00,66.2,66.46,66.14,66.43,225700.0,46.6838,46.8671,46.6415,46.846,225700.0
2011-10-13 10:40:00,66.44,66.5,66.17,66.3,295500.0,46.853,46.8954,46.6626,46.7543,295500.0
2011-10-13 10:50:00,66.33,66.47,66.01,66.02,160700.0,46.7755,46.8742,46.5498,46.5569,160700.0
2011-10-13 11:00:00,66.02,66.33,65.95,66.04,286800.0,46.5569,46.7755,46.5075,46.571,286800.0
2011-10-13 11:10:00,66.05,66.25,65.86,65.9,157400.0,46.578,46.7191,46.444,46.4722,157400.0
2011-10-13 11:20:00,65.92,66.13,65.87,66.03,168100.0,46.4863,46.6344,46.4511,46.5639,168100.0
2011-10-13 11:30:00,66.04,66.34,66.04,66.34,168000.0,46.571,46.7825,46.571,46.7825,168000.0
2011-10-13 11:40:00,66.36,66.51,66.23,66.42,186200.0,46.7966,46.9024,46.7049,46.8389,186200.0
2011-10-13 11:50:00,66.4,66.44,66.18,66.25,196000.0,46.8248,46.853,46.6697,46.7191,196000.0
2011-10-13 12:00:00,66.24,66.48,66.19,66.21,353100.0,46.712,46.8812,46.6767,46.6908,353100.0
2011-10-13 12:10:00,66.2,66.27,65.94,66.05,134600.0,46.6838,46.7332,46.5004,46.578,134600.0
2011-10-13 12:20:00,66.04,66.27,65.98,65.99,111400.0,46.571,46.7332,46.5286,46.5357,111400.0
2011-10-13 12:30:00,66.0,66.04,65.74,65.96,134000.0,46.5428,46.571,46.3594,46.5145,134000.0
2011-10-13 12:40:00,65.96,66.12,65.82,66.06,135200.0,46.5145,46.6274,46.4158,46.5851,135200.0
2011-10-13 12:50:00,66.07,66.23,66.0,66.12,94600.0,46.5921,46.7049,46.5428,46.6274,94600.0
2011-10-13 13:00:00,66.13,66.39,66.05,66.36,146700.0,46.6344,46.8178,46.578,46.7966,146700.0
2011-10-13 13:10:00,66.38,66.56,66.38,66.41,176000.0,46.8107,46.9377,46.8107,46.8319,176000.0
2011-10-13 13:20:00,66.4,66.65,66.36,66.58,293100.0,46.8248,47.0011,46.7966,46.9518,293100.0
2011-10-13 13:30:00,66.57,66.65,66.41,66.48,271100.0,46.9447,47.0011,46.8319,46.8812,271100.0
2011-10-13 13:40:00,66.47,66.59,66.42,66.49,240000.0,46.8742,46.9588,46.8389,46.8883,240000.0
2011-10-13 13:50:00,66.49,66.54,66.33,66.47,178300.0,46.8883,46.9236,46.7755,46.8742,178300.0
2011-10-13 14:00:00,66.48,66.57,66.38,66.54,181100.0,46.8812,46.9447,46.8107,46.9236,181100.0
2011-10-13 14:10:00,66.53,66.68,66.41,66.61,141900.0,46.9165,47.0223,46.8319,46.9729,141900.0
2011-10-13 14:20:00,66.61,66.68,66.46,66.58,368700.0,46.9729,47.0223,46.8671,46.9518,368700.0
2011-10-13 14:30:00,66.57,67.07,66.55,67.01,383000.0,46.9447,47.2973,46.9306,47.255,383000.0
2011-10-13 14:40:00,67.01,67.36,66.82,67.28,266400.0,47.255,47.5018,47.121,47.4454,266400.0
2011-10-13 14:50:00,67.28,67.34,67.1,67.23,191900.0,47.4454,47.4877,47.3185,47.4101,191900.0
2011-10-13 15:00:00,67.24,67.53,67.18,67.52,302300.0,47.4172,47.6217,47.3749,47.6146,302300.0
2011-10-13 15:10:00,67.53,67.57,67.32,67.54,288100.0,47.6217,47.6499,47.4736,47.6288,288100.0
2011-10-13 15:20:00,67.55,67.58,67.0,67.0,259600.0,47.6358,47.657,47.2479,47.2479,259600.0
2011-10-13 15:30:00,67.01,67.15,66.81,66.95,357800.0,47.255,47.3537,47.114,47.2127,357800.0
2011-10-13 15:40:00,66.97,67.32,66.89,66.98,436600.0,47.2268,47.4736,47.1704,47.2338,436600.0
2011-10-13 15:50:00,67.04,67.29,66.97,67.2,668300.0,47.2762,47.4525,47.2268,47.389,668300.0
2011-10-14 09:30:00,68.54,69.14,68.53,69.05,491100.0,48.3339,48.7571,48.3269,48.6936,491100.0
2011-10-14 09:40:00,69.05,69.18,68.63,68.92,351000.0,48.6936,48.7853,48.3974,48.6019,351000.0
2011-10-14 09:50:00,68.93,69.16,68.81,68.97,283700.0,48.609,48.7712,48.5243,48.6372,283700.0
2011-10-14 10:00:00,68.94,69.33,68.81,69.31,345500.0,48.616,48.891,48.5243,48.8769,345500.0
2011-10-14 10:10:00,69.31,69.51,69.16,69.18,390900.0,48.8769,49.018,48.7712,48.7853,390900.0
2011-10-14 10:20:00,69.19,69.7,69.18,69.42,397000.0,48.7923,49.152,48.7853,48.9545,397000.0
2011-10-14 10:30:00,69.43,69.53,69.13,69.32,232300.0,48.9616,49.0321,48.75,48.884,232300.0
2011-10-14 10:40:00,69.32,69.54,69.1,69.4,194900.0,48.884,49.0391,48.7289,48.9404,194900.0
2011-10-14 10:50:00,69.39,69.46,69.1,69.23,248500.0,48.9334,48.9827,48.7289,48.8205,248500.0
2011-10-14 11:00:00,69.25,69.37,69.07,69.18,197900.0,48.8346,48.9193,48.7077,48.7853,197900.0
2011-10-14 11:10:00,69.18,69.34,68.99,69.31,212500.0,48.7853,48.8981,48.6513,48.8769,212500.0
2011-10-14 11:20:00,69.32,69.33,68.84,68.9,238400.0,48.884,48.891,48.5455,48.5878,238400.0
2011-10-14 11:30:00,68.9,69.2,68.85,69.02,230400.0,48.5878,48.7994,48.5526,48.6724,230400.0
2011-10-14 11:40:00,69.01,69.39,69.0,69.29,106700.0,48.6654,48.9334,48.6583,48.8628,106700.0
2011-10-14 11:50:00,69.26,69.39,69.2,69.23,108900.0,48.8417,48.9334,48.7994,48.8205,108900.0
2011-10-14 12:00:00,69.21,69.42,69.16,69.42,90700.0,48.8064,48.9545,48.7712,48.9545,90700.0
2011-10-14 12:10:00,69.42,69.67,69.4,69.54,200200.0,48.9545,49.1308,48.9404,49.0391,200200.0
2011-10-14 12:20:00,69.54,69.67,69.48,69.52,136800.0,49.0391,49.1308,48.9968,49.025,136800.0
2011-10-14 12:30:00,69.51,69.65,69.38,69.39,102500.0,49.018,49.1167,48.9263,48.9334,102500.0
2011-10-14 12:40:00,69.4,69.7,69.4,69.59,107400.0,48.9404,49.152,48.9404,49.0744,107400.0
2011-10-14 12:50:00,69.59,69.69,69.54,69.56,110200.0,49.0744,49.1449,49.0391,49.0532,110200.0
2011-10-14 13:00:00,69.56,69.95,69.55,69.89,201400.0,49.0532,49.3283,49.0462,49.286,201400.0
2011-10-14 13:10:00,69.89,70.12,69.8,70.04,189700.0,49.286,49.4481,49.2225,49.3917,189700.0
2011-10-14 13:20:00,70.04,70.1,69.8,69.8,179500.0,49.3917,49.434,49.2225,49.2225,179500.0
2011-10-14 13:30:00,69.8,69.93,69.75,69.77,164200.0,49.2225,49.3142,49.1872,49.2013,164200.0
2011-10-14 13:40:00,69.75,70.0,69.66,69.98,159800.0,49.1872,49.3635,49.1238,49.3494,159800.0
2011-10-14 13:50:00,69.99,70.24,69.97,70.1,268600.0,49.3565,49.5328,49.3424,49.434,268600.0
2011-10-14 14:00:00,70.09,70.11,69.99,70.05,201300.0,49.427,49.4411,49.3565,49.3988,201300.0
2011-10-14 14:10:00,70.04,70.09,69.88,69.99,190400.0,49.3917,49.427,49.2789,49.3565,190400.0
2011-10-14 14:20:00,69.98,70.01,69.86,69.92,149600.0,49.3494,49.3706,49.2648,49.3071,149600.0
2011-10-14 14:30:00,69.92,69.92,69.65,69.79,202500.0,49.3071,49.3071,49.1167,49.2154,202500.0
2011-10-14 14:40:00,69.79,69.88,69.74,69.88,100900.0,49.2154,49.2789,49.1802,49.2789,100900.0
2011-10-14 14:50:00,69.88,70.2,69.87,70.17,222400.0,49.2789,49.5046,49.2719,49.4834,222400.0
2011-10-14 15:00:00,70.17,70.23,70.0,70.18,236600.0,49.4834,49.5257,49.3635,49.4905,236600.0
2011-10-14 15:10:00,70.17,70.33,70.09,70.31,189500.0,49.4834,49.5962,49.427,49.5821,189500.0
2011-10-14 15:20:00,70.31,70.63,70.29,70.6,302200.0,49.5821,49.8078,49.568,49.7866,302200.0
2011-10-14 15:30:00,70.59,70.99,70.52,70.66,532000.0,49.7796,50.0617,49.7302,49.829,532000.0
2011-10-14 15:40:00,70.65,70.83,70.41,70.5,607500.0,49.8219,49.9488,49.6527,49.7161,607500.0
2011-10-14 15:50:00,70.51,70.99,70.46,70.93,1430700.0,49.7232,50.0617,49.6879,50.0194,1430700.0
2011-10-17 09:30:00,69.74,69.93,68.25,68.3,693600.0,49.1802,49.3142,48.1294,48.1647,693600.0
2011-10-17 09:40:00,68.28,68.68,68.19,68.52,568600.0,48.1506,48.4327,48.0871,48.3198,568600.0
2011-10-17 09:50:00,68.52,68.67,68.29,68.36,470600.0,48.3198,48.4256,48.1576,48.207,470600.0
2011-10-17 10:00:00,68.35,68.45,68.0,68.28,471600.0,48.2,48.2705,47.9531,48.1506,471600.0
2011-10-17 10:10:00,68.28,68.39,68.16,68.16,431100.0,48.1506,48.2282,48.066,48.066,431100.0
2011-10-17 10:20:00,68.15,68.24,67.96,68.12,454800.0,48.0589,48.1224,47.9249,48.0378,454800.0
2011-10-17 10:30:00,68.12,68.55,68.1,68.4,370500.0,48.0378,48.341,48.0237,48.2352,370500.0
2011-10-17 10:40:00,68.39,68.42,68.04,68.27,412600.0,48.2282,48.2493,47.9813,48.1435,412600.0
2011-10-17 10:50:00,68.27,68.65,68.19,68.59,320200.0,48.1435,48.4115,48.0871,48.3692,320200.0
2011-10-17 11:00:00,68.59,68.59,68.33,68.42,238500.0,48.3692,48.3692,48.1859,48.2493,238500.0
2011-10-17 11:10:00,68.41,68.65,68.38,68.52,149800.0,48.2423,48.4115,48.2211,48.3198,149800.0
2011-10-17 11:20:00,68.52,68.75,68.52,68.69,204000.0,48.3198,48.482,48.3198,48.4397,204000.0
2011-10-17 11:30:00,68.71,68.75,68.63,68.74,139900.0,48.4538,48.482,48.3974,48.475,139900.0
2011-10-17 11:40:00,68.74,68.76,68.36,68.4,205600.0,48.475,48.4891,48.207,48.2352,205600.0
2011-10-17 11:50:00,68.4,68.48,68.19,68.28,226500.0,48.2352,48.2916,48.0871,48.1506,226500.0
2011-10-17 12:00:00,68.29,68.37,68.18,68.26,172900.0,48.1576,48.2141,48.0801,48.1365,172900.0
2011-10-17 12:10:00,68.25,68.53,68.18,68.48,206200.0,48.1294,48.3269,48.0801,48.2916,206200.0
2011-10-17 12:20:00,68.48,68.53,68.35,68.37,114400.0,48.2916,48.3269,48.2,48.2141,114400.0
2011-10-17 12:30:00,68.37,68.37,68.15,68.27,132400.0,48.2141,48.2141,48.0589,48.1435,132400.0
2011-10-17 12:40:00,68.26,68.38,68.0,68.02,199100.0,48.1365,48.2211,47.9531,47.9672,199100.0
2011-10-17 12:50:00,68.04,68.08,67.67,67.76,244600.0,47.9813,48.0096,47.7204,47.7839,244600.0
2011-10-17 13:00:00,67.76,67.87,67.67,67.84,243300.0,47.7839,47.8615,47.7204,47.8403,243300.0
2011-10-17 13:10:00,67.85,68.13,67.82,68.11,139000.0,47.8474,48.0448,47.8262,48.0307,139000.0
2011-10-17 13:20:00,68.11,68.31,68.08,68.27,191900.0,48.0307,48.1718,48.0096,48.1435,191900.0
2011-10-17 13:30:00,68.28,68.3,67.9,67.98,153500.0,48.1506,48.1647,47.8826,47.939,153500.0
2011-10-17 13:40:00,67.98,68.14,67.89,67.97,237400.0,47.939,48.0519,47.8756,47.932,237400.0
2011-10-17 13:50:00,67.96,68.14,67.9,68.0,109500.0,47.9249,48.0519,47.8826,47.9531,109500.0
2011-10-17 14:00:00,68.0,68.06,67.77,67.78,189600.0,47.9531,47.9955,47.7909,47.798,189600.0
2011-10-17 14:10:00,67.79,67.89,67.58,67.69,202900.0,47.805,47.8756,47.657,47.7345,202900.0
2011-10-17 14:20:00,67.69,67.79,67.55,67.65,191200.0,47.7345,47.805,47.6358,47.7063,191200.0
2011-10-17 14:30:00,67.66,67.66,67.17,67.34,319300.0,47.7134,47.7134,47.3678,47.4877,319300.0
2011-10-17 14:40:00,67.36,67.52,67.34,67.5,207900.0,47.5018,47.6146,47.4877,47.6005,207900.0
2011-10-17 14:50:00,67.5,67.62,67.38,67.59,159400.0,47.6005,47.6852,47.5159,47.664,159400.0
2011-10-17 15:00:00,67.62,67.87,67.58,67.7,237900.0,47.6852,47.8615,47.657,47.7416,237900.0
2011-10-17 15:10:00,67.7,68.17,67.69,68.01,285400.0,47.7416,48.073,47.7345,47.9602,285400.0
2011-10-17 15:20:00,68.01,68.03,67.71,67.88,276300.0,47.9602,47.9743,47.7486,47.8685,276300.0
2011-10-17 15:30:00,67.87,68.01,67.45,67.53,296900.0,47.8615,47.9602,47.5653,47.6217,296900.0
2011-10-17 15:40:00,67.53,67.94,67.5,67.81,490400.0,47.6217,47.9108,47.6005,47.8192,490400.0
2011-10-17 15:50:00,67.82,67.83,67.35,67.5,966400.0,47.8262,47.8333,47.4948,47.6005,966400.0
2011-10-18 09:30:00,67.67,68.36,67.25,68.2,380900.0,47.7204,48.207,47.4242,48.0942,380900.0
2011-10-18 09:40:00,68.19,68.3,67.31,67.43,290700.0,48.0871,48.1647,47.4666,47.5512,290700.0
2011-10-18 09:50:00,67.42,67.51,66.6,67.12,305500.0,47.5441,47.6076,46.9659,47.3326,305500.0
2011-10-18 10:00:00,67.1,67.14,66.71,67.09,292600.0,47.3185,47.3467,47.0434,47.3114,292600.0
2011-10-18 10:10:00,67.08,67.47,67.06,67.31,279600.0,47.3044,47.5794,47.2903,47.4666,279600.0
2011-10-18 10:20:00,67.31,68.4,67.31,68.38,344200.0,47.4666,48.2352,47.4666,48.2211,344200.0
2011-10-18 10:30:00,68.4,68.65,68.25,68.44,225100.0,48.2352,48.4115,48.1294,48.2634,225100.0
2011-10-18 10:40:00,68.43,68.76,68.39,68.66,200300.0,48.2564,48.4891,48.2282,48.4186,200300.0
2011-10-18 10:50:00,68.67,68.79,68.4,68.45,220800.0,48.4256,48.5102,48.2352,48.2705,220800.0
2011-10-18 11:00:00,68.45,68.49,68.18,68.4,190400.0,48.2705,48.2987,48.0801,48.2352,190400.0
2011-10-18 11:10:00,68.41,68.54,68.09,68.21,172600.0,48.2423,48.3339,48.0166,48.1012,172600.0
2011-10-18 11:20:00,68.23,68.32,67.91,68.08,160600.0,48.1153,48.1788,47.8897,48.0096,160600.0
2011-10-18 11:30:00,68.07,68.89,68.07,68.82,182000.0,48.0025,48.5808,48.0025,48.5314,182000.0
2011-10-18 11:40:00,68.83,69.02,68.71,68.87,228000.0,48.5385,48.6724,48.4538,48.5667,228000.0
2011-10-18 11:50:00,68.87,68.99,68.73,68.9,146500.0,48.5667,48.6513,48.4679,48.5878,146500.0
2011-10-18 12:00:00,68.91,69.0,68.75,68.92,167600.0,48.5949,48.6583,48.482,48.6019,167600.0
2011-10-18 12:10:00,68.93,68.94,68.6,68.65,88500.0,48.609,48.616,48.3763,48.4115,88500.0
2011-10-18 12:20:00,68.66,68.84,68.65,68.67,93600.0,48.4186,48.5455,48.4115,48.4256,93600.0
2011-10-18 12:30:00,68.67,68.87,68.5,68.86,92700.0,48.4256,48.5667,48.3057,48.5596,92700.0
2011-10-18 12:40:00,68.87,69.14,68.85,68.95,129600.0,48.5667,48.7571,48.5526,48.6231,129600.0
2011-10-18 12:50:00,68.94,68.98,68.81,68.96,73000.0,48.616,48.6442,48.5243,48.6301,73000.0
2011-10-18 13:00:00,68.96,69.01,68.88,68.93,86800.0,48.6301,48.6654,48.5737,48.609,86800.0
2011-10-18 13:10:00,68.92,68.92,68.68,68.74,116200.0,48.6019,48.6019,48.4327,48.475,116200.0
2011-10-18 13:20:00,68.74,68.74,68.44,68.67,98700.0,48.475,48.475,48.2634,48.4256,98700.0
2011-10-18 13:30:00,68.68,68.78,68.57,68.77,116600.0,48.4327,48.5032,48.3551,48.4961,116600.0
2011-10-18 13:40:00,68.78,68.83,68.64,68.82,208800.0,48.5032,48.5385,48.4045,48.5314,208800.0
2011-10-18 13:50:00,68.82,69.05,68.69,68.84,140700.0,48.5314,48.6936,48.4397,48.5455,140700.0
2011-10-18 14:00:00,68.84,68.99,68.7,68.98,100800.0,48.5455,48.6513,48.4468,48.6442,100800.0
2011-10-18 14:10:00,68.97,69.16,68.9,68.9,163000.0,48.6372,48.7712,48.5878,48.5878,163000.0
2011-10-18 14:20:00,68.91,69.09,68.91,68.99,97600.0,48.5949,48.7218,48.5949,48.6513,97600.0
2011-10-18 14:30:00,68.99,69.11,68.77,68.77,149400.0,48.6513,48.7359,48.4961,48.4961,149400.0
2011-10-18 14:40:00,68.76,68.91,68.65,68.81,167100.0,48.4891,48.5949,48.4115,48.5243,167100.0
2011-10-18 14:50:00,68.79,68.87,68.7,68.78,153600.0,48.5102,48.5667,48.4468,48.5032,153600.0
2011-10-18 15:00:00,68.79,69.8,68.77,69.5,415600.0,48.5102,49.2225,48.4961,49.0109,415600.0
2011-10-18 15:10:00,69.48,70.4,69.44,69.99,518500.0,48.9968,49.6456,48.9686,49.3565,518500.0
2011-10-18 15:20:00,69.98,70.4,69.67,69.77,489200.0,49.3494,49.6456,49.1308,49.2013,489200.0
2011-10-18 15:30:00,69.78,69.94,69.56,69.7,457900.0,49.2084,49.3212,49.0532,49.152,457900.0
2011-10-18 15:40:00,69.71,70.09,69.61,69.97,427000.0,49.159,49.427,49.0885,49.3424,427000.0
2011-10-18 15:50:00,69.96,70.35,69.64,69.9,1136600.0,49.3353,49.6103,49.1097,49.293,1136600.0
2011-10-19 09:30:00,69.83,69.84,69.25,69.42,266600.0,49.2436,49.2507,48.8346,48.9545,266600.0
2011-10-19 09:40:00,69.41,69.52,68.75,69.29,316200.0,48.9475,49.025,48.482,48.8628,316200.0
2011-10-19 09:50:00,69.28,69.39,68.87,69.39,299800.0,48.8558,48.9334,48.5667,48.9334,299800.0
2011-10-19 10:00:00,69.38,69.72,69.1,69.69,305900.0,48.9263,49.1661,48.7289,49.1449,305900.0
2011-10-19 10:10:00,69.68,70.22,69.66,70.1,238400.0,49.1379,49.5187,49.1238,49.434,238400.0
2011-10-19 10:20:00,70.1,70.5,69.9,70.45,181900.0,49.434,49.7161,49.293,49.6809,181900.0
2011-10-19 10:30:00,70.47,70.92,70.46,70.58,388100.0,49.695,50.0123,49.6879,49.7725,388100.0
2011-10-19 10:40:00,70.59,70.93,70.38,70.47,289900.0,49.7796,50.0194,49.6315,49.695,289900.0
2011-10-19 10:50:00,70.46,70.53,70.02,70.05,303900.0,49.6879,49.7373,49.3776,49.3988,303900.0
2011-10-19 11:00:00,70.05,70.12,69.81,70.0,385600.0,49.3988,49.4481,49.2295,49.3635,385600.0
2011-10-19 11:10:00,70.0,70.15,69.89,69.99,232800.0,49.3635,49.4693,49.286,49.3565,232800.0
2011-10-19 11:20:00,69.98,70.08,69.92,70.03,240700.0,49.3494,49.4199,49.3071,49.3847,240700.0
2011-10-19 11:30:00,70.04,70.27,69.96,70.03,200600.0,49.3917,49.5539,49.3353,49.3847,200600.0
2011-10-19 11:40:00,70.02,70.23,69.89,69.92,112900.0,49.3776,49.5257,49.286,49.3071,112900.0
2011-10-19 11:50:00,69.92,69.96,69.5,69.52,123500.0,49.3071,49.3353,49.0109,49.025,123500.0
2011-10-19 12:00:00,69.51,69.82,69.49,69.65,139600.0,49.018,49.2366,49.0039,49.1167,139600.0
2011-10-19 12:10:00,69.65,69.82,69.58,69.8,138500.0,49.1167,49.2366,49.0673,49.2225,138500.0
2011-10-19 12:20:00,69.81,69.94,69.67,69.78,147300.0,49.2295,49.3212,49.1308,49.2084,147300.0
2011-10-19 12:30:00,69.8,69.8,69.33,69.54,211500.0,49.2225,49.2225,48.891,49.0391,211500.0
2011-10-19 12:40:00,69.53,69.72,69.48,69.61,90900.0,49.0321,49.1661,48.9968,49.0885,90900.0
2011-10-19 12:50:00,69.6,69.9,69.56,69.57,118600.0,49.0814,49.293,49.0532,49.0603,118600.0
2011-10-19 13:00:00,69.55,69.73,69.55,69.63,110700.0,49.0462,49.1731,49.0462,49.1026,110700.0
2011-10-19 13:10:00,69.63,69.84,69.51,69.51,107700.0,49.1026,49.2507,49.018,49.018,107700.0
2011-10-19 13:20:00,69.52,69.78,69.49,69.62,119100.0,49.025,49.2084,49.0039,49.0956,119100.0
2011-10-19 13:30:00,69.62,69.63,69.26,69.26,112100.0,49.0956,49.1026,48.8417,48.8417,112100.0
2011-10-19 13:40:00,69.26,69.43,69.01,69.2,176400.0,48.8417,48.9616,48.6654,48.7994,176400.0
2011-10-19 13:50:00,69.21,69.42,69.16,69.38,206900.0,48.8064,48.9545,48.7712,48.9263,206900.0
2011-10-19 14:00:00,69.38,69.46,68.59,68.61,416300.0,48.9263,48.9827,48.3692,48.3833,416300.0
2011-10-19 14:10:00,68.61,68.8,68.42,68.53,220800.0,48.3833,48.5173,48.2493,48.3269,220800.0
2011-10-19 14:20:00,68.51,68.7,68.3,68.34,244200.0,48.3128,48.4468,48.1647,48.1929,244200.0
2011-10-19 14:30:00,68.34,68.46,68.15,68.42,195100.0,48.1929,48.2775,48.0589,48.2493,195100.0
2011-10-19 14:40:00,68.41,68.69,68.15,68.61,173900.0,48.2423,48.4397,48.0589,48.3833,173900.0
2011-10-19 14:50:00,68.59,68.61,68.24,68.32,203200.0,48.3692,48.3833,48.1224,48.1788,203200.0
2011-10-19 15:00:00,68.31,68.33,67.82,68.05,408900.0,48.1718,48.1859,47.8262,47.9884,408900.0
2011-10-19 15:10:00,68.05,68.25,67.9,68.17,154500.0,47.9884,48.1294,47.8826,48.073,154500.0
2011-10-19 15:20:00,68.17,68.29,67.96,67.97,225800.0,48.073,48.1576,47.9249,47.932,225800.0
2011-10-19 15:30:00,67.96,68.18,67.87,67.96,334600.0,47.9249,48.0801,47.8615,47.9249,334600.0
2011-10-19 15:40:00,67.96,68.24,67.73,68.06,737300.0,47.9249,48.1224,47.7627,47.9955,737300.0
2011-10-19 15:50:00,68.07,68.07,67.87,67.91,846200.0,48.0025,48.0025,47.8615,47.8897,846200.0
2011-10-20 09:30:00,68.0,68.18,67.52,67.77,291400.0,47.9531,48.0801,47.6146,47.7909,291400.0
2011-10-20 09:40:00,67.72,68.14,67.5,68.07,673500.0,47.7557,48.0519,47.6005,48.0025,673500.0
2011-10-20 09:50:00,68.06,68.22,67.81,68.04,538000.0,47.9955,48.1083,47.8192,47.9813,538000.0
2011-10-20 10:00:00,68.06,68.7,68.03,68.15,557100.0,47.9955,48.4468,47.9743,48.0589,557100.0
2011-10-20 10:10:00,68.12,68.81,68.11,68.47,319600.0,48.0378,48.5243,48.0307,48.2846,319600.0
2011-10-20 10:20:00,68.48,68.51,67.81,68.05,352100.0,48.2916,48.3128,47.8192,47.9884,352100.0
2011-10-20 10:30:00,68.05,68.2,67.81,68.18,169400.0,47.9884,48.0942,47.8192,48.0801,169400.0
2011-10-20 10:40:00,68.21,68.21,67.86,67.91,170300.0,48.1012,48.1012,47.8544,47.8897,170300.0
2011-10-20 10:50:00,67.91,67.92,67.42,67.43,465100.0,47.8897,47.8967,47.5441,47.5512,465100.0
2011-10-20 11:00:00,67.41,67.47,67.12,67.43,294100.0,47.5371,47.5794,47.3326,47.5512,294100.0
2011-10-20 11:10:00,67.42,67.5,67.07,67.12,258300.0,47.5441,47.6005,47.2973,47.3326,258300.0
2011-10-20 11:20:00,67.11,67.5,67.03,67.39,198700.0,47.3255,47.6005,47.2691,47.523,198700.0
2011-10-20 11:30:00,67.38,67.54,67.17,67.42,299100.0,47.5159,47.6288,47.3678,47.5441,299100.0
2011-10-20 11:40:00,67.41,67.52,67.0,67.09,245300.0,47.5371,47.6146,47.2479,47.3114,245300.0
2011-10-20 11:50:00,67.03,67.13,66.78,67.05,208700.0,47.2691,47.3396,47.0928,47.2832,208700.0
2011-10-20 12:00:00,67.05,67.1,66.7,66.77,139700.0,47.2832,47.3185,47.0364,47.0858,139700.0
2011-10-20 12:10:00,66.76,66.82,66.52,66.55,214900.0,47.0787,47.121,46.9095,46.9306,214900.0
2011-10-20 12:20:00,66.54,66.84,66.5,66.8,199000.0,46.9236,47.1351,46.8954,47.1069,199000.0
2011-10-20 12:30:00,66.78,67.15,66.77,67.04,243300.0,47.0928,47.3537,47.0858,47.2762,243300.0
2011-10-20 12:40:00,67.06,67.21,66.99,67.12,206300.0,47.2903,47.396,47.2409,47.3326,206300.0
2011-10-20 12:50:00,67.12,67.73,67.09,67.53,195700.0,47.3326,47.7627,47.3114,47.6217,195700.0
2011-10-20 13:00:00,67.54,67.68,67.36,67.49,187100.0,47.6288,47.7275,47.5018,47.5935,187100.0
2011-10-20 13:10:00,67.5,67.93,67.44,67.9,177800.0,47.6005,47.9038,47.5582,47.8826,177800.0
2011-10-20 13:20:00,67.9,68.31,67.8,67.96,426500.0,47.8826,48.1718,47.8121,47.9249,426500.0
2011-10-20 13:30:00,67.96,68.04,67.62,67.62,265200.0,47.9249,47.9813,47.6852,47.6852,265200.0
2011-10-20 13:40:00,67.63,68.09,67.43,67.95,359400.0,47.6922,48.0166,47.5512,47.9179,359400.0
2011-10-20 13:50:00,67.97,68.05,67.66,67.67,152200.0,47.932,47.9884,47.7134,47.7204,152200.0
2011-10-20 14:00:00,67.69,67.93,67.57,67.75,213800.0,47.7345,47.9038,47.6499,47.7768,213800.0
2011-10-20 14:10:00,67.74,67.89,67.61,67.84,140500.0,47.7698,47.8756,47.6781,47.8403,140500.0
2011-10-20 14:20:00,67.84,68.06,67.79,67.97,223400.0,47.8403,47.9955,47.805,47.932,223400.0
2011-10-20 14:30:00,67.98,68.13,67.78,68.12,370900.0,47.939,48.0448,47.798,48.0378,370900.0
2011-10-20 14:40:00,68.15,68.3,68.0,68.27,326500.0,48.0589,48.1647,47.9531,48.1435,326500.0
2011-10-20 14:50:00,68.26,68.6,68.19,68.37,415100.0,48.1365,48.3763,48.0871,48.2141,415100.0
2011-10-20 15:00:00,68.37,68.38,68.11,68.29,369500.0,48.2141,48.2211,48.0307,48.1576,369500.0
2011-10-20 15:10:00,68.3,68.31,67.75,68.05,379000.0,48.1647,48.1718,47.7768,47.9884,379000.0
2011-10-20 15:20:00,68.06,68.1,67.48,67.68,285000.0,47.9955,48.0237,47.5864,47.7275,285000.0
2011-10-20 15:30:00,67.69,68.09,67.63,68.04,401800.0,47.7345,48.0166,47.6922,47.9813,401800.0
2011-10-20 15:40:00,68.03,68.33,68.03,68.26,414400.0,47.9743,48.1859,47.9743,48.1365,414400.0
2011-10-20 15:50:00,68.25,68.33,68.02,68.02,819900.0,48.1294,48.1859,47.9672,47.9672,819900.0
2011-10-21 09:30:00,68.43,68.73,66.52,67.0,3351200.0,48.2564,48.4679,46.9095,47.2479,3351200.0
2011-10-21 09:40:00,67.01,68.29,66.99,67.02,1598900.0,47.255,48.1576,47.2409,47.2621,1598900.0
2011-10-21 09:50:00,67.02,68.2,67.01,67.89,944900.0,47.2621,48.0942,47.255,47.8756,944900.0
2011-10-21 10:00:00,67.93,68.15,67.6,67.73,470600.0,47.9038,48.0589,47.6711,47.7627,470600.0
2011-10-21 10:10:00,67.74,68.01,67.64,68.0,544200.0,47.7698,47.9602,47.6993,47.9531,544200.0
2011-10-21 10:20:00,68.0,68.55,67.89,68.25,791800.0,47.9531,48.341,47.8756,48.1294,791800.0
2011-10-21 10:30:00,68.26,69.0,68.11,68.87,1061900.0,48.1365,48.6583,48.0307,48.5667,1061900.0
2011-10-21 10:40:00,68.85,69.28,68.8,69.27,509500.0,48.5526,48.8558,48.5173,48.8487,509500.0
2011-10-21 10:50:00,69.26,69.28,68.55,68.86,287900.0,48.8417,48.8558,48.341,48.5596,287900.0
2011-10-21 11:00:00,68.86,68.87,68.32,68.42,190700.0,48.5596,48.5667,48.1788,48.2493,190700.0
2011-10-21 11:10:00,68.39,68.57,68.3,68.48,336300.0,48.2282,48.3551,48.1647,48.2916,336300.0
2011-10-21 11:20:00,68.46,68.53,68.37,68.38,180100.0,48.2775,48.3269,48.2141,48.2211,180100.0
2011-10-21 11:30:00,68.38,68.5,68.24,68.27,189700.0,48.2211,48.3057,48.1224,48.1435,189700.0
2011-10-21 11:40:00,68.28,68.34,68.11,68.12,344900.0,48.1506,48.1929,48.0307,48.0378,344900.0
2011-10-21 11:50:00,68.12,68.25,67.91,67.92,225600.0,48.0378,48.1294,47.8897,47.8967,225600.0
2011-10-21 12:00:00,67.93,68.0,67.5,67.73,239900.0,47.9038,47.9531,47.6005,47.7627,239900.0
2011-10-21 12:10:00,67.73,67.85,67.6,67.68,249000.0,47.7627,47.8474,47.6711,47.7275,249000.0
2011-10-21 12:20:00,67.69,67.69,67.57,67.62,155300.0,47.7345,47.7345,47.6499,47.6852,155300.0
2011-10-21 12:30:00,67.61,67.65,67.4,67.42,403000.0,47.6781,47.7063,47.53,47.5441,403000.0
2011-10-21 12:40:00,67.42,67.57,67.35,67.36,159000.0,47.5441,47.6499,47.4948,47.5018,159000.0
2011-10-21 12:50:00,67.36,67.5,67.15,67.17,167600.0,47.5018,47.6005,47.3537,47.3678,167600.0
2011-10-21 13:00:00,67.16,67.4,67.11,67.22,214000.0,47.3608,47.53,47.3255,47.4031,214000.0
2011-10-21 13:10:00,67.21,67.34,67.03,67.25,203100.0,47.396,47.4877,47.2691,47.4242,203100.0
2011-10-21 13:20:00,67.24,67.43,67.06,67.08,247800.0,47.4172,47.5512,47.2903,47.3044,247800.0
2011-10-21 13:30:00,67.08,67.24,67.05,67.12,274200.0,47.3044,47.4172,47.2832,47.3326,274200.0
2011-10-21 13:40:00,67.12,67.16,67.0,67.01,307200.0,47.3326,47.3608,47.2479,47.255,307200.0
2011-10-21 13:50:00,67.01,67.25,66.9,67.01,310000.0,47.255,47.4242,47.1774,47.255,310000.0
2011-10-21 14:00:00,67.01,67.25,66.98,67.2,787800.0,47.255,47.4242,47.2338,47.389,787800.0
2011-10-21 14:10:00,67.2,67.4,67.12,67.27,219200.0,47.389,47.53,47.3326,47.4383,219200.0
2011-10-21 14:20:00,67.29,67.54,67.0,67.01,373400.0,47.4525,47.6288,47.2479,47.255,373400.0
2011-10-21 14:30:00,67.0,67.1,66.99,67.02,435700.0,47.2479,47.3185,47.2409,47.2621,435700.0
2011-10-21 14:40:00,67.0,67.22,67.0,67.08,344800.0,47.2479,47.4031,47.2479,47.3044,344800.0
2011-10-21 14:50:00,67.08,67.17,66.94,67.0,485900.0,47.3044,47.3678,47.2056,47.2479,485900.0
2011-10-21 15:00:00,67.01,67.27,67.0,67.25,425400.0,47.255,47.4383,47.2479,47.4242,425400.0
2011-10-21 15:10:00,67.26,67.37,67.17,67.2,349100.0,47.4313,47.5089,47.3678,47.389,349100.0
2011-10-21 15:20:00,67.19,67.34,67.02,67.02,344100.0,47.3819,47.4877,47.2621,47.2621,344100.0
2011-10-21 15:30:00,67.03,67.12,66.92,66.97,499900.0,47.2691,47.3326,47.1915,47.2268,499900.0
2011-10-21 15:40:00,66.96,67.27,66.96,67.26,632300.0,47.2197,47.4383,47.2197,47.4313,632300.0
2011-10-21 15:50:00,67.26,67.37,67.05,67.34,1334500.0,47.4313,47.5089,47.2832,47.4877,1334500.0
2011-10-24 09:30:00,67.57,68.1,67.4,68.03,476400.0,47.6499,48.0237,47.53,47.9743,476400.0
2011-10-24 09:40:00,68.04,68.62,67.99,68.59,403300.0,47.9813,48.3904,47.9461,48.3692,403300.0
2011-10-24 09:50:00,68.59,68.62,68.09,68.29,329500.0,48.3692,48.3904,48.0166,48.1576,329500.0
2011-10-24 10:00:00,68.29,68.55,68.01,68.49,368600.0,48.1576,48.341,47.9602,48.2987,368600.0
2011-10-24 10:10:00,68.52,68.79,68.41,68.79,338900.0,48.3198,48.5102,48.2423,48.5102,338900.0
2011-10-24 10:20:00,68.77,69.17,68.67,69.04,414000.0,48.4961,48.7782,48.4256,48.6865,414000.0
2011-10-24 10:30:00,69.04,69.2,69.02,69.07,360500.0,48.6865,48.7994,48.6724,48.7077,360500.0
2011-10-24 10:40:00,69.07,69.18,68.9,69.0,190700.0,48.7077,48.7853,48.5878,48.6583,190700.0
2011-10-24 10:50:00,69.0,69.49,68.92,69.49,487000.0,48.6583,49.0039,48.6019,49.0039,487000.0
2011-10-24 11:00:00,69.48,69.7,69.34,69.56,335100.0,48.9968,49.152,48.8981,49.0532,335100.0
2011-10-24 11:10:00,69.56,69.88,69.47,69.78,279200.0,49.0532,49.2789,48.9898,49.2084,279200.0
2011-10-24 11:20:00,69.78,69.91,69.73,69.84,248900.0,49.2084,49.3001,49.1731,49.2507,248900.0
2011-10-24 11:30:00,69.83,69.84,69.6,69.71,219600.0,49.2436,49.2507,49.0814,49.159,219600.0
2011-10-24 11:40:00,69.72,69.76,69.48,69.55,199100.0,49.1661,49.1943,48.9968,49.0462,199100.0
2011-10-24 11:50:00,69.57,69.57,69.34,69.37,275600.0,49.0603,49.0603,48.8981,48.9193,275600.0
2011-10-24 12:00:00,69.38,69.57,69.3,69.57,203000.0,48.9263,49.0603,48.8699,49.0603,203000.0
2011-10-24 12:10:00,69.57,69.65,69.23,69.26,291400.0,49.0603,49.1167,48.8205,48.8417,291400.0
2011-10-24 12:20:00,69.28,69.36,69.21,69.35,166700.0,48.8558,48.9122,48.8064,48.9052,166700.0
2011-10-24 12:30:00,69.35,69.4,69.12,69.25,184000.0,48.9052,48.9404,48.743,48.8346,184000.0
2011-10-24 12:40:00,69.26,69.33,69.18,69.25,107300.0,48.8417,48.891,48.7853,48.8346,107300.0
2011-10-24 12:50:00,69.25,69.25,69.09,69.25,118500.0,48.8346,48.8346,48.7218,48.8346,118500.0
2011-10-24 13:00:00,69.25,69.36,69.18,69.31,106300.0,48.8346,48.9122,48.7853,48.8769,106300.0
2011-10-24 13:10:00,69.31,69.48,69.29,69.41,126800.0,48.8769,48.9968,48.8628,48.9475,126800.0
2011-10-24 13:20:00,69.4,69.41,69.28,69.31,111200.0,48.9404,48.9475,48.8558,48.8769,111200.0
2011-10-24 13:30:00,69.33,69.5,69.3,69.49,138700.0,48.891,49.0109,48.8699,49.0039,138700.0
2011-10-24 13:40:00,69.49,69.77,69.49,69.74,233000.0,49.0039,49.2013,49.0039,49.1802,233000.0
2011-10-24 13:50:00,69.75,69.86,69.68,69.69,186900.0,49.1872,49.2648,49.1379,49.1449,186900.0
2011-10-24 14:00:00,69.69,69.76,69.58,69.6,199600.0,49.1449,49.1943,49.0673,49.0814,199600.0
2011-10-24 14:10:00,69.61,69.65,69.32,69.43,270200.0,49.0885,49.1167,48.884,48.9616,270200.0
2011-10-24 14:20:00,69.43,69.68,69.42,69.53,221000.0,48.9616,49.1379,48.9545,49.0321,221000.0
2011-10-24 14:30:00,69.52,69.54,69.44,69.52,232200.0,49.025,49.0391,48.9686,49.025,232200.0
2011-10-24 14:40:00,69.53,69.62,69.4,69.59,144600.0,49.0321,49.0956,48.9404,49.0744,144600.0
2011-10-24 14:50:00,69.59,69.61,69.42,69.6,160600.0,49.0744,49.0885,48.9545,49.0814,160600.0
2011-10-24 15:00:00,69.59,69.84,69.59,69.73,200000.0,49.0744,49.2507,49.0744,49.1731,200000.0
2011-10-24 15:10:00,69.73,69.76,69.49,69.74,222200.0,49.1731,49.1943,49.0039,49.1802,222200.0
2011-10-24 15:20:00,69.74,69.91,69.58,69.63,359600.0,49.1802,49.3001,49.0673,49.1026,359600.0
2011-10-24 15:30:00,69.63,69.89,69.56,69.76,256100.0,49.1026,49.286,49.0532,49.1943,256100.0
2011-10-24 15:40:00,69.76,69.95,69.62,69.68,426800.0,49.1943,49.3283,49.0956,49.1379,426800.0
2011-10-24 15:50:00,69.68,69.95,69.61,69.91,746900.0,49.1379,49.3283,49.0885,49.3001,746900.0
2011-10-25 09:30:00,70.63,70.63,67.78,68.21,861400.0,49.8078,49.8078,47.798,48.1012,861400.0
2011-10-25 09:40:00,68.26,69.92,68.26,69.29,690200.0,48.1365,49.3071,48.1365,48.8628,690200.0
2011-10-25 09:50:00,69.3,69.51,69.08,69.36,318300.0,48.8699,49.018,48.7147,48.9122,318300.0
2011-10-25 10:00:00,69.43,69.47,68.52,68.86,564800.0,48.9616,48.9898,48.3198,48.5596,564800.0
2011-10-25 10:10:00,68.84,69.03,68.72,68.95,397400.0,48.5455,48.6795,48.4609,48.6231,397400.0
2011-10-25 10:20:00,68.99,69.26,68.84,69.1,228800.0,48.6513,48.8417,48.5455,48.7289,228800.0
2011-10-25 10:30:00,69.08,69.32,68.63,69.31,392400.0,48.7147,48.884,48.3974,48.8769,392400.0
2011-10-25 10:40:00,69.31,69.32,68.94,69.06,495200.0,48.8769,48.884,48.616,48.7006,495200.0
2011-10-25 10:50:00,69.06,69.06,68.32,68.51,544600.0,48.7006,48.7006,48.1788,48.3128,544600.0
2011-10-25 11:00:00,68.51,68.73,68.42,68.51,281100.0,48.3128,48.4679,48.2493,48.3128,281100.0
2011-10-25 11:10:00,68.52,68.65,68.29,68.31,181800.0,48.3198,48.4115,48.1576,48.1718,181800.0
2011-10-25 11:20:00,68.33,68.51,68.18,68.44,202500.0,48.1859,48.3128,48.0801,48.2634,202500.0
2011-10-25 11:30:00,68.41,68.72,68.34,68.62,155600.0,48.2423,48.4609,48.1929,48.3904,155600.0
2011-10-25 11:40:00,68.64,68.66,68.48,68.6,133400.0,48.4045,48.4186,48.2916,48.3763,133400.0
2011-10-25 11:50:00,68.6,69.0,68.56,68.99,264000.0,48.3763,48.6583,48.348,48.6513,264000.0
2011-10-25 12:00:00,68.98,69.34,68.96,69.12,383600.0,48.6442,48.8981,48.6301,48.743,383600.0
2011-10-25 12:10:00,69.12,69.47,69.05,69.46,150600.0,48.743,48.9898,48.6936,48.9827,150600.0
2011-10-25 12:20:00,69.48,69.62,69.32,69.4,229700.0,48.9968,49.0956,48.884,48.9404,229700.0
2011-10-25 12:30:00,69.39,69.52,69.0,69.11,139400.0,48.9334,49.025,48.6583,48.7359,139400.0
2011-10-25 12:40:00,69.1,69.1,68.86,68.94,97400.0,48.7289,48.7289,48.5596,48.616,97400.0
2011-10-25 12:50:00,68.95,69.01,68.9,68.95,68000.0,48.6231,48.6654,48.5878,48.6231,68000.0
2011-10-25 13:00:00,68.95,69.25,68.95,69.16,75600.0,48.6231,48.8346,48.6231,48.7712,75600.0
2011-10-25 13:10:00,69.18,69.21,68.96,69.07,106700.0,48.7853,48.8064,48.6301,48.7077,106700.0
2011-10-25 13:20:00,69.05,69.15,68.83,68.83,82000.0,48.6936,48.7641,48.5385,48.5385,82000.0
2011-10-25 13:30:00,68.83,68.86,68.7,68.74,124400.0,48.5385,48.5596,48.4468,48.475,124400.0
2011-10-25 13:40:00,68.74,68.74,68.56,68.65,97200.0,48.475,48.475,48.348,48.4115,97200.0
2011-10-25 13:50:00,68.64,68.93,68.64,68.92,160000.0,48.4045,48.609,48.4045,48.6019,160000.0
2011-10-25 14:00:00,68.93,68.93,68.58,68.73,142600.0,48.609,48.609,48.3622,48.4679,142600.0
2011-10-25 14:10:00,68.71,68.71,68.43,68.53,151400.0,48.4538,48.4538,48.2564,48.3269,151400.0
2011-10-25 14:20:00,68.53,68.66,68.38,68.59,130100.0,48.3269,48.4186,48.2211,48.3692,130100.0
2011-10-25 14:30:00,68.56,68.57,68.35,68.5,122000.0,48.348,48.3551,48.2,48.3057,122000.0
2011-10-25 14:40:00,68.49,68.78,68.38,68.72,222800.0,48.2987,48.5032,48.2211,48.4609,222800.0
2011-10-25 14:50:00,68.72,68.8,68.66,68.8,290300.0,48.4609,48.5173,48.4186,48.5173,290300.0
2011-10-25 15:00:00,68.8,68.97,68.62,68.66,253400.0,48.5173,48.6372,48.3904,48.4186,253400.0
2011-10-25 15:10:00,68.66,68.66,68.38,68.47,216800.0,48.4186,48.4186,48.2211,48.2846,216800.0
2011-10-25 15:20:00,68.45,68.53,68.25,68.51,373600.0,48.2705,48.3269,48.1294,48.3128,373600.0
2011-10-25 15:30:00,68.51,68.72,68.41,68.45,303100.0,48.3128,48.4609,48.2423,48.2705,303100.0
2011-10-25 15:40:00,68.45,68.55,68.05,68.15,390300.0,48.2705,48.341,47.9884,48.0589,390300.0
2011-10-25 15:50:00,68.14,68.16,67.78,68.05,1006900.0,48.0519,48.066,47.798,47.9884,1006900.0
2011-10-26 09:30:00,69.34,69.94,69.02,69.19,371200.0,48.8981,49.3212,48.6724,48.7923,371200.0
2011-10-26 09:40:00,69.2,69.26,68.65,68.82,439000.0,48.7994,48.8417,48.4115,48.5314,439000.0
2011-10-26 09:50:00,68.83,68.83,68.54,68.64,348900.0,48.5385,48.5385,48.3339,48.4045,348900.0
2011-10-26 10:00:00,68.65,68.78,68.38,68.5,242600.0,48.4115,48.5032,48.2211,48.3057,242600.0
2011-10-26 10:10:00,68.51,68.61,68.15,68.26,403500.0,48.3128,48.3833,48.0589,48.1365,403500.0
2011-10-26 10:20:00,68.26,68.37,68.07,68.24,265200.0,48.1365,48.2141,48.0025,48.1224,265200.0
2011-10-26 10:30:00,68.26,68.32,67.92,68.14,301500.0,48.1365,48.1788,47.8967,48.0519,301500.0
2011-10-26 10:40:00,68.15,68.15,67.43,67.43,321300.0,48.0589,48.0589,47.5512,47.5512,321300.0
2011-10-26 10:50:00,67.44,67.67,67.31,67.52,243100.0,47.5582,47.7204,47.4666,47.6146,243100.0
2011-10-26 11:00:00,67.52,67.89,67.46,67.69,221100.0,47.6146,47.8756,47.5723,47.7345,221100.0
2011-10-26 11:10:00,67.69,68.08,67.67,67.98,162400.0,47.7345,48.0096,47.7204,47.939,162400.0
2011-10-26 11:20:00,67.96,67.99,67.66,67.9,140400.0,47.9249,47.9461,47.7134,47.8826,140400.0
2011-10-26 11:30:00,67.88,68.04,67.84,67.84,155200.0,47.8685,47.9813,47.8403,47.8403,155200.0
2011-10-26 11:40:00,67.86,68.27,67.85,68.06,237700.0,47.8544,48.1435,47.8474,47.9955,237700.0
2011-10-26 11:50:00,68.06,68.19,67.99,68.03,160100.0,47.9955,48.0871,47.9461,47.9743,160100.0
2011-10-26 12:00:00,68.03,68.25,67.98,68.2,143400.0,47.9743,48.1294,47.939,48.0942,143400.0
2011-10-26 12:10:00,68.2,68.3,68.05,68.21,116800.0,48.0942,48.1647,47.9884,48.1012,116800.0
2011-10-26 12:20:00,68.25,68.27,68.01,68.2,167900.0,48.1294,48.1435,47.9602,48.0942,167900.0
2011-10-26 12:30:00,68.21,68.24,68.11,68.2,155600.0,48.1012,48.1224,48.0307,48.0942,155600.0
2011-10-26 12:40:00,68.19,68.24,68.1,68.19,104500.0,48.0871,48.1224,48.0237,48.0871,104500.0
2011-10-26 12:50:00,68.17,68.22,67.93,68.02,132200.0,48.073,48.1083,47.9038,47.9672,132200.0
2011-10-26 13:00:00,68.02,68.08,67.79,68.02,191700.0,47.9672,48.0096,47.805,47.9672,191700.0
2011-10-26 13:10:00,68.02,68.05,67.85,67.94,144200.0,47.9672,47.9884,47.8474,47.9108,144200.0
2011-10-26 13:20:00,67.94,68.05,67.83,68.03,216800.0,47.9108,47.9884,47.8333,47.9743,216800.0
2011-10-26 13:30:00,68.06,68.76,68.06,68.61,256400.0,47.9955,48.4891,47.9955,48.3833,256400.0
2011-10-26 13:40:00,68.61,68.85,68.44,68.72,195600.0,48.3833,48.5526,48.2634,48.4609,195600.0
2011-10-26 13:50:00,68.7,68.95,68.51,68.79,309700.0,48.4468,48.6231,48.3128,48.5102,309700.0
2011-10-26 14:00:00,68.81,69.39,68.79,69.26,528300.0,48.5243,48.9334,48.5102,48.8417,528300.0
2011-10-26 14:10:00,69.27,69.3,68.85,68.85,205600.0,48.8487,48.8699,48.5526,48.5526,205600.0
2011-10-26 14:20:00,68.86,69.16,68.79,69.09,178200.0,48.5596,48.7712,48.5102,48.7218,178200.0
2011-10-26 14:30:00,69.09,69.6,68.99,69.57,250300.0,48.7218,49.0814,48.6513,49.0603,250300.0
2011-10-26 14:40:00,69.57,69.57,69.19,69.3,264600.0,49.0603,49.0603,48.7923,48.8699,264600.0
2011-10-26 14:50:00,69.28,69.47,69.16,69.42,191800.0,48.8558,48.9898,48.7712,48.9545,191800.0
2011-10-26 15:00:00,69.43,69.65,69.38,69.56,300700.0,48.9616,49.1167,48.9263,49.0532,300700.0
2011-10-26 15:10:00,69.55,69.83,69.46,69.67,216500.0,49.0462,49.2436,48.9827,49.1308,216500.0
2011-10-26 15:20:00,69.63,69.88,69.55,69.83,228000.0,49.1026,49.2789,49.0462,49.2436,228000.0
2011-10-26 15:30:00,69.83,70.28,69.73,70.19,485100.0,49.2436,49.561,49.1731,49.4975,485100.0
2011-10-26 15:40:00,70.19,70.34,69.79,69.82,557600.0,49.4975,49.6033,49.2154,49.2366,557600.0
2011-10-26 15:50:00,69.81,69.92,69.67,69.85,939100.0,49.2295,49.3071,49.1308,49.2577,939100.0
2011-10-27 09:30:00,72.76,75.45,72.76,74.52,1250200.0,51.3099,53.2068,51.3099,52.551,1250200.0
2011-10-27 09:40:00,74.46,74.58,73.88,74.01,690900.0,52.5087,52.5933,52.0997,52.1914,690900.0
2011-10-27 09:50:00,74.0,74.4,73.71,74.01,574900.0,52.1843,52.4664,51.9798,52.1914,574900.0
2011-10-27 10:00:00,73.89,74.21,73.76,73.9,498400.0,52.1067,52.3324,52.0151,52.1138,498400.0
2011-10-27 10:10:00,73.9,74.19,73.73,74.09,399800.0,52.1138,52.3183,51.9939,52.2478,399800.0
2011-10-27 10:20:00,74.09,74.13,73.63,73.78,393500.0,52.2478,52.276,51.9234,52.0292,393500.0
2011-10-27 10:30:00,73.78,73.82,73.38,73.47,316400.0,52.0292,52.0574,51.7471,51.8105,316400.0
2011-10-27 10:40:00,73.45,73.91,73.43,73.8,258400.0,51.7964,52.1208,51.7823,52.0433,258400.0
2011-10-27 10:50:00,73.79,74.13,73.77,74.11,233000.0,52.0362,52.276,52.0221,52.2619,233000.0
2011-10-27 11:00:00,74.09,74.27,73.97,74.15,258200.0,52.2478,52.3747,52.1631,52.2901,258200.0
2011-10-27 11:10:00,74.14,74.5,74.11,74.34,327800.0,52.283,52.5369,52.2619,52.4241,327800.0
2011-10-27 11:20:00,74.33,74.45,74.2,74.42,244000.0,52.417,52.5016,52.3253,52.4805,244000.0
2011-10-27 11:30:00,74.44,74.5,74.24,74.43,231900.0,52.4946,52.5369,52.3535,52.4875,231900.0
2011-10-27 11:40:00,74.42,74.63,74.32,74.59,277800.0,52.4805,52.6286,52.41,52.6004,277800.0
2011-10-27 11:50:00,74.6,75.03,74.58,75.02,284300.0,52.6074,52.9106,52.5933,52.9036,284300.0
2011-10-27 12:00:00,75.02,75.25,75.01,75.15,367100.0,52.9036,53.0658,52.8965,52.9953,367100.0
2011-10-27 12:10:00,75.15,75.25,75.08,75.23,325400.0,52.9953,53.0658,52.9459,53.0517,325400.0
2011-10-27 12:20:00,75.22,75.28,75.13,75.15,427100.0,53.0446,53.0869,52.9812,52.9953,427100.0
2011-10-27 12:30:00,75.15,75.53,75.14,75.29,440900.0,52.9953,53.2632,52.9882,53.094,440900.0
2011-10-27 12:40:00,75.3,75.5,75.21,75.34,234700.0,53.1011,53.2421,53.0376,53.1293,234700.0
2011-10-27 12:50:00,75.33,75.42,75.14,75.21,242900.0,53.1222,53.1857,52.9882,53.0376,242900.0
2011-10-27 13:00:00,75.22,75.42,75.21,75.25,247200.0,53.0446,53.1857,53.0376,53.0658,247200.0
2011-10-27 13:10:00,75.25,75.53,75.22,75.34,264700.0,53.0658,53.2632,53.0446,53.1293,264700.0
2011-10-27 13:20:00,75.34,75.42,75.25,75.34,312800.0,53.1293,53.1857,53.0658,53.1293,312800.0
2011-10-27 13:30:00,75.33,75.43,75.29,75.43,215100.0,53.1222,53.1927,53.094,53.1927,215100.0
2011-10-27 13:40:00,75.44,75.57,75.32,75.57,311800.0,53.1998,53.2915,53.1152,53.2915,311800.0
2011-10-27 13:50:00,75.57,75.96,75.53,75.96,344600.0,53.2915,53.5665,53.2632,53.5665,344600.0
2011-10-27 14:00:00,75.96,75.97,75.5,75.5,461200.0,53.5665,53.5735,53.2421,53.2421,461200.0
2011-10-27 14:10:00,75.51,75.54,75.34,75.41,348800.0,53.2491,53.2703,53.1293,53.1786,348800.0
2011-10-27 14:20:00,75.4,75.55,75.29,75.37,346000.0,53.1716,53.2773,53.094,53.1504,346000.0
2011-10-27 14:30:00,75.37,75.7,75.2,75.64,389400.0,53.1504,53.3831,53.0305,53.3408,389400.0
2011-10-27 14:40:00,75.64,75.98,75.64,75.75,312200.0,53.3408,53.5806,53.3408,53.4184,312200.0
2011-10-27 14:50:00,75.75,76.0,75.64,75.92,256500.0,53.4184,53.5947,53.3408,53.5383,256500.0
2011-10-27 15:00:00,75.93,76.16,75.93,76.01,451500.0,53.5453,53.7075,53.5453,53.6017,451500.0
2011-10-27 15:10:00,75.99,76.14,75.86,76.13,256100.0,53.5876,53.6934,53.496,53.6864,256100.0
2011-10-27 15:20:00,76.13,76.56,76.09,76.15,574900.0,53.6864,53.9896,53.6582,53.7005,574900.0
2011-10-27 15:30:00,76.15,76.35,76.0,76.16,576800.0,53.7005,53.8415,53.5947,53.7075,576800.0
2011-10-27 15:40:00,76.17,76.37,75.89,76.04,875800.0,53.7146,53.8556,53.5171,53.6229,875800.0
2011-10-27 15:50:00,76.05,76.13,75.52,75.78,1382400.0,53.6299,53.6864,53.2562,53.4395,1382400.0
2011-10-28 09:30:00,74.95,75.88,74.64,75.84,337800.0,52.8542,53.5101,52.6356,53.4819,337800.0
2011-10-28 09:40:00,75.86,76.03,75.62,76.0,447400.0,53.496,53.6158,53.3267,53.5947,447400.0
2011-10-28 09:50:00,75.97,76.19,75.65,76.1,426400.0,53.5735,53.7287,53.3479,53.6652,426400.0
2011-10-28 10:00:00,76.12,76.14,75.56,75.68,329000.0,53.6793,53.6934,53.2844,53.369,329000.0
2011-10-28 10:10:00,75.67,76.16,75.63,75.96,275600.0,53.362,53.7075,53.3338,53.5665,275600.0
2011-10-28 10:20:00,75.96,76.27,75.94,76.09,267300.0,53.5665,53.7851,53.5524,53.6582,267300.0
2011-10-28 10:30:00,76.09,76.83,76.04,76.83,339900.0,53.6582,54.18,53.6229,54.18,339900.0
2011-10-28 10:40:00,76.83,76.86,76.52,76.65,284700.0,54.18,54.2012,53.9614,54.0531,284700.0
2011-10-28 10:50:00,76.65,76.77,76.37,76.51,273100.0,54.0531,54.1377,53.8556,53.9543,273100.0
2011-10-28 11:00:00,76.51,76.87,76.51,76.79,198400.0,53.9543,54.2082,53.9543,54.1518,198400.0
2011-10-28 11:10:00,76.77,76.87,76.43,76.55,227900.0,54.1377,54.2082,53.8979,53.9825,227900.0
2011-10-28 11:20:00,76.55,76.72,76.47,76.72,135800.0,53.9825,54.1024,53.9261,54.1024,135800.0
2011-10-28 11:30:00,76.71,76.93,76.66,76.82,265200.0,54.0954,54.2505,54.0601,54.1729,265200.0
2011-10-28 11:40:00,76.82,76.83,76.21,76.27,344000.0,54.1729,54.18,53.7428,53.7851,344000.0
2011-10-28 11:50:00,76.28,76.3,75.62,75.68,304400.0,53.7921,53.8062,53.3267,53.369,304400.0
2011-10-28 12:00:00,75.66,75.83,75.58,75.74,228200.0,53.3549,53.4748,53.2985,53.4113,228200.0
2011-10-28 12:10:00,75.74,75.95,75.65,75.66,127000.0,53.4113,53.5594,53.3479,53.3549,127000.0
2011-10-28 12:20:00,75.64,75.73,75.25,75.31,240400.0,53.3408,53.4043,53.0658,53.1081,240400.0
2011-10-28 12:30:00,75.31,75.51,75.21,75.3,108600.0,53.1081,53.2491,53.0376,53.1011,108600.0
2011-10-28 12:40:00,75.3,75.67,75.26,75.66,93800.0,53.1011,53.362,53.0728,53.3549,93800.0
2011-10-28 12:50:00,75.66,75.78,75.58,75.74,144700.0,53.3549,53.4395,53.2985,53.4113,144700.0
2011-10-28 13:00:00,75.74,75.78,75.58,75.62,92000.0,53.4113,53.4395,53.2985,53.3267,92000.0
2011-10-28 13:10:00,75.62,75.69,75.53,75.58,118200.0,53.3267,53.3761,53.2632,53.2985,118200.0
2011-10-28 13:20:00,75.6,75.97,75.54,75.76,192900.0,53.3126,53.5735,53.2703,53.4254,192900.0
2011-10-28 13:30:00,75.77,75.92,75.7,75.78,166300.0,53.4325,53.5383,53.3831,53.4395,166300.0
2011-10-28 13:40:00,75.76,75.81,75.58,75.64,131300.0,53.4254,53.4607,53.2985,53.3408,131300.0
2011-10-28 13:50:00,75.67,75.96,75.66,75.94,101600.0,53.362,53.5665,53.3549,53.5524,101600.0
2011-10-28 14:00:00,75.92,76.0,75.72,75.98,116900.0,53.5383,53.5947,53.3972,53.5806,116900.0
2011-10-28 14:10:00,75.98,75.99,75.78,75.8,123500.0,53.5806,53.5876,53.4395,53.4536,123500.0
2011-10-28 14:20:00,75.83,75.83,75.5,75.62,179400.0,53.4748,53.4748,53.2421,53.3267,179400.0
2011-10-28 14:30:00,75.59,75.71,75.3,75.34,223000.0,53.3056,53.3902,53.1011,53.1293,223000.0
2011-10-28 14:40:00,75.35,75.7,75.35,75.52,129200.0,53.1363,53.3831,53.1363,53.2562,129200.0
2011-10-28 14:50:00,75.53,75.7,75.5,75.53,147600.0,53.2632,53.3831,53.2421,53.2632,147600.0
2011-10-28 15:00:00,75.54,75.75,75.48,75.64,322100.0,53.2703,53.4184,53.228,53.3408,322100.0
2011-10-28 15:10:00,75.65,75.67,75.56,75.61,244700.0,53.3479,53.362,53.2844,53.3197,244700.0
2011-10-28 15:20:00,75.62,75.84,75.61,75.79,155900.0,53.3267,53.4819,53.3197,53.4466,155900.0
2011-10-28 15:30:00,75.8,76.0,75.65,75.95,318700.0,53.4536,53.5947,53.3479,53.5594,318700.0
2011-10-28 15:40:00,75.95,76.2,75.85,76.18,444600.0,53.5594,53.7357,53.4889,53.7216,444600.0
2011-10-28 15:50:00,76.18,76.25,75.96,76.01,689100.0,53.7216,53.771,53.5665,53.6017,689100.0
2011-10-31 09:30:00,74.99,75.49,74.79,74.87,416500.0,52.8824,53.235,52.7414,52.7978,416500.0
2011-10-31 09:40:00,74.87,74.94,74.27,74.28,279800.0,52.7978,52.8472,52.3747,52.3818,279800.0
2011-10-31 09:50:00,74.3,74.5,74.19,74.44,232400.0,52.3959,52.5369,52.3183,52.4946,232400.0
2011-10-31 10:00:00,74.48,74.64,74.26,74.41,202900.0,52.5228,52.6356,52.3676,52.4734,202900.0
2011-10-31 10:10:00,74.42,74.7,74.3,74.35,143500.0,52.4805,52.6779,52.3959,52.4311,143500.0
2011-10-31 10:20:00,74.33,74.37,73.93,74.13,156900.0,52.417,52.4452,52.1349,52.276,156900.0
2011-10-31 10:30:00,74.12,74.69,74.09,74.69,146300.0,52.2689,52.6709,52.2478,52.6709,146300.0
2011-10-31 10:40:00,74.65,74.65,74.33,74.44,148900.0,52.6427,52.6427,52.417,52.4946,148900.0
2011-10-31 10:50:00,74.45,74.7,74.41,74.42,157900.0,52.5016,52.6779,52.4734,52.4805,157900.0
2011-10-31 11:00:00,74.44,74.61,74.31,74.51,176800.0,52.4946,52.6145,52.4029,52.5439,176800.0
2011-10-31 11:10:00,74.52,74.53,73.87,73.88,134300.0,52.551,52.5581,52.0926,52.0997,134300.0
2011-10-31 11:20:00,73.88,74.11,73.86,73.9,114400.0,52.0997,52.2619,52.0856,52.1138,114400.0
2011-10-31 11:30:00,73.89,74.09,73.77,73.81,125200.0,52.1067,52.2478,52.0221,52.0503,125200.0
2011-10-31 11:40:00,73.8,73.9,73.58,73.75,306200.0,52.0433,52.1138,51.8881,52.008,306200.0
2011-10-31 11:50:00,73.76,73.89,73.72,73.77,96000.0,52.0151,52.1067,51.9868,52.0221,96000.0
2011-10-31 12:00:00,73.77,73.96,73.75,73.77,93400.0,52.0221,52.1561,52.008,52.0221,93400.0
2011-10-31 12:10:00,73.78,73.91,73.66,73.7,133000.0,52.0292,52.1208,51.9445,51.9727,133000.0
2011-10-31 12:20:00,73.7,73.73,73.26,73.28,173100.0,51.9727,51.9939,51.6625,51.6766,173100.0
2011-10-31 12:30:00,73.28,73.45,73.12,73.22,171100.0,51.6766,51.7964,51.5637,51.6342,171100.0
2011-10-31 12:40:00,73.2,73.48,73.11,73.44,90200.0,51.6201,51.8176,51.5567,51.7894,90200.0
2011-10-31 12:50:00,73.44,73.47,73.22,73.32,75300.0,51.7894,51.8105,51.6342,51.7048,75300.0
2011-10-31 13:00:00,73.26,73.59,73.23,73.35,98000.0,51.6625,51.8952,51.6413,51.7259,98000.0
2011-10-31 13:10:00,73.35,73.73,73.35,73.64,142700.0,51.7259,51.9939,51.7259,51.9304,142700.0
2011-10-31 13:20:00,73.64,73.72,73.55,73.62,158600.0,51.9304,51.9868,51.867,51.9163,158600.0
2011-10-31 13:30:00,73.59,74.09,73.57,74.06,178100.0,51.8952,52.2478,51.8811,52.2266,178100.0
2011-10-31 13:40:00,74.07,74.36,74.03,74.31,215800.0,52.2337,52.4382,52.2055,52.4029,215800.0
2011-10-31 13:50:00,74.32,74.53,74.14,74.53,201600.0,52.41,52.5581,52.283,52.5581,201600.0
2011-10-31 14:00:00,74.51,74.75,74.47,74.53,246000.0,52.5439,52.7132,52.5157,52.5581,246000.0
2011-10-31 14:10:00,74.53,74.57,74.29,74.38,115200.0,52.5581,52.5863,52.3888,52.4523,115200.0
2011-10-31 14:20:00,74.39,74.57,74.28,74.47,125900.0,52.4593,52.5863,52.3818,52.5157,125900.0
2011-10-31 14:30:00,74.47,74.61,74.4,74.48,171800.0,52.5157,52.6145,52.4664,52.5228,171800.0
2011-10-31 14:40:00,74.49,74.69,74.41,74.58,173400.0,52.5298,52.6709,52.4734,52.5933,173400.0
2011-10-31 14:50:00,74.59,74.78,74.52,74.52,163500.0,52.6004,52.7344,52.551,52.551,163500.0
2011-10-31 15:00:00,74.52,74.56,74.16,74.17,180600.0,52.551,52.5792,52.2971,52.3042,180600.0
2011-10-31 15:10:00,74.18,74.34,73.94,73.96,363700.0,52.3112,52.4241,52.142,52.1561,363700.0
2011-10-31 15:20:00,73.92,74.07,73.84,73.88,207500.0,52.1279,52.2337,52.0715,52.0997,207500.0
2011-10-31 15:30:00,73.88,74.33,73.86,74.21,426800.0,52.0997,52.417,52.0856,52.3324,426800.0
2011-10-31 15:40:00,74.2,74.23,73.74,73.79,861000.0,52.3253,52.3465,52.0009,52.0362,861000.0
2011-10-31 15:50:00,73.8,74.09,73.47,73.47,1325600.0,52.0433,52.2478,51.8105,51.8105,1325600.0
2011-11-01 09:30:00,69.83,70.19,69.1,69.25,1020500.0,49.2436,49.4975,48.7289,48.8346,1020500.0
2011-11-01 09:40:00,69.24,69.82,69.01,69.16,703400.0,48.8276,49.2366,48.6654,48.7712,703400.0
2011-11-01 09:50:00,69.09,70.1,69.0,69.99,449700.0,48.7218,49.434,48.6583,49.3565,449700.0
2011-11-01 10:00:00,69.98,70.5,69.63,70.42,645700.0,49.3494,49.7161,49.1026,49.6597,645700.0
2011-11-01 10:10:00,70.43,70.86,70.3,70.51,401500.0,49.6668,49.97,49.5751,49.7232,401500.0
2011-11-01 10:20:00,70.5,70.68,70.36,70.58,402400.0,49.7161,49.8431,49.6174,49.7725,402400.0
2011-11-01 10:30:00,70.57,71.07,70.35,70.69,391200.0,49.7655,50.1181,49.6103,49.8501,391200.0
2011-11-01 10:40:00,70.71,70.78,70.22,70.42,283300.0,49.8642,49.9136,49.5187,49.6597,283300.0
2011-11-01 10:50:00,70.42,70.77,70.27,70.33,386900.0,49.6597,49.9065,49.5539,49.5962,386900.0
2011-11-01 11:00:00,70.32,70.55,70.08,70.12,366400.0,49.5892,49.7514,49.4199,49.4481,366400.0
2011-11-01 11:10:00,70.13,70.54,70.13,70.5,229700.0,49.4552,49.7443,49.4552,49.7161,229700.0
2011-11-01 11:20:00,70.49,70.54,69.96,70.03,291000.0,49.7091,49.7443,49.3353,49.3847,291000.0
2011-11-01 11:30:00,70.02,70.24,69.7,69.74,348000.0,49.3776,49.5328,49.152,49.1802,348000.0
2011-11-01 11:40:00,69.76,69.88,69.37,69.49,291000.0,49.1943,49.2789,48.9193,49.0039,291000.0
2011-11-01 11:50:00,69.52,69.58,69.3,69.43,297700.0,49.025,49.0673,48.8699,48.9616,297700.0
2011-11-01 12:00:00,69.42,69.74,69.18,69.63,260600.0,48.9545,49.1802,48.7853,49.1026,260600.0
2011-11-01 12:10:00,69.62,69.84,69.49,69.53,295000.0,49.0956,49.2507,49.0039,49.0321,295000.0
2011-11-01 12:20:00,69.52,69.95,69.43,69.88,167200.0,49.025,49.3283,48.9616,49.2789,167200.0
2011-11-01 12:30:00,69.86,70.39,69.75,70.37,209300.0,49.2648,49.6386,49.1872,49.6244,209300.0
2011-11-01 12:40:00,70.37,70.38,70.05,70.16,337800.0,49.6244,49.6315,49.3988,49.4764,337800.0
2011-11-01 12:50:00,70.17,70.17,69.83,69.83,207300.0,49.4834,49.4834,49.2436,49.2436,207300.0
2011-11-01 13:00:00,69.83,70.16,69.67,70.06,225900.0,49.2436,49.4764,49.1308,49.4058,225900.0
2011-11-01 13:10:00,70.06,70.58,70.02,70.4,346000.0,49.4058,49.7725,49.3776,49.6456,346000.0
2011-11-01 13:20:00,70.4,71.26,70.18,71.18,337200.0,49.6456,50.2521,49.4905,50.1957,337200.0
2011-11-01 13:30:00,71.19,71.87,71.08,71.61,466200.0,50.2027,50.6822,50.1251,50.4989,466200.0
2011-11-01 13:40:00,71.56,72.17,71.51,71.83,274200.0,50.4636,50.8938,50.4284,50.654,274200.0
2011-11-01 13:50:00,71.83,72.08,71.18,71.48,286000.0,50.654,50.8303,50.1957,50.4072,286000.0
2011-11-01 14:00:00,71.47,71.87,71.23,71.82,238600.0,50.4002,50.6822,50.2309,50.647,238600.0
2011-11-01 14:10:00,71.83,72.0,71.66,71.79,259200.0,50.654,50.7739,50.5341,50.6258,259200.0
2011-11-01 14:20:00,71.79,72.43,71.75,72.25,261800.0,50.6258,51.0771,50.5976,50.9502,261800.0
2011-11-01 14:30:00,72.23,72.31,71.74,71.77,213600.0,50.9361,50.9925,50.5906,50.6117,213600.0
2011-11-01 14:40:00,71.77,72.14,71.7,71.9,181600.0,50.6117,50.8726,50.5624,50.7034,181600.0
2011-11-01 14:50:00,71.89,72.08,71.65,71.94,391500.0,50.6963,50.8303,50.5271,50.7316,391500.0
2011-11-01 15:00:00,71.94,72.02,71.36,71.67,336200.0,50.7316,50.788,50.3226,50.5412,336200.0
2011-11-01 15:10:00,71.66,72.04,71.55,71.82,330800.0,50.5341,50.8021,50.4566,50.647,330800.0
2011-11-01 15:20:00,71.82,71.89,71.31,71.54,332200.0,50.647,50.6963,50.2873,50.4495,332200.0
2011-11-01 15:30:00,71.53,72.14,71.51,72.12,422200.0,50.4425,50.8726,50.4284,50.8585,422200.0
2011-11-01 15:40:00,72.11,72.12,71.0,71.22,790800.0,50.8515,50.8585,50.0687,50.2239,790800.0
2011-11-01 15:50:00,71.21,71.25,70.84,71.15,1358500.0,50.2168,50.245,49.9559,50.1745,1358500.0
2011-11-02 09:30:00,72.89,72.9,72.22,72.31,318500.0,51.4015,51.4086,50.9291,50.9925,318500.0
2011-11-02 09:40:00,72.31,72.47,72.05,72.15,205500.0,50.9925,51.1054,50.8092,50.8797,205500.0
2011-11-02 09:50:00,72.13,72.13,71.77,72.1,179600.0,50.8656,50.8656,50.6117,50.8444,179600.0
2011-11-02 10:00:00,72.11,72.32,71.75,72.27,228400.0,50.8515,50.9996,50.5976,50.9643,228400.0
2011-11-02 10:10:00,72.3,72.35,72.09,72.19,273500.0,50.9855,51.0207,50.8374,50.9079,273500.0
2011-11-02 10:20:00,72.2,72.59,72.15,72.55,130200.0,50.915,51.19,50.8797,51.1618,130200.0
2011-11-02 10:30:00,72.52,72.65,72.3,72.57,162900.0,51.1406,51.2323,50.9855,51.1759,162900.0
2011-11-02 10:40:00,72.57,72.69,72.4,72.67,138000.0,51.1759,51.2605,51.056,51.2464,138000.0
2011-11-02 10:50:00,72.65,72.98,72.59,72.75,160500.0,51.2323,51.465,51.19,51.3028,160500.0
2011-11-02 11:00:00,72.76,72.88,72.64,72.7,134700.0,51.3099,51.3945,51.2252,51.2675,134700.0
2011-11-02 11:10:00,72.69,72.78,72.55,72.67,79700.0,51.2605,51.324,51.1618,51.2464,79700.0
2011-11-02 11:20:00,72.69,72.73,72.48,72.58,104900.0,51.2605,51.2887,51.1124,51.1829,104900.0
2011-11-02 11:30:00,72.58,72.63,72.4,72.52,131500.0,51.1829,51.2182,51.056,51.1406,131500.0
2011-11-02 11:40:00,72.53,72.61,72.47,72.51,105600.0,51.1477,51.2041,51.1054,51.1336,105600.0
2011-11-02 11:50:00,72.51,72.53,72.39,72.42,122500.0,51.1336,51.1477,51.0489,51.0701,122500.0
2011-11-02 12:00:00,72.43,72.43,72.2,72.26,114300.0,51.0771,51.0771,50.915,50.9573,114300.0
2011-11-02 12:10:00,72.28,72.43,72.08,72.1,111200.0,50.9714,51.0771,50.8303,50.8444,111200.0
2011-11-02 12:20:00,72.12,72.5,72.08,72.45,221200.0,50.8585,51.1265,50.8303,51.0913,221200.0
2011-11-02 12:30:00,72.43,72.5,72.07,72.41,135100.0,51.0771,51.1265,50.8233,51.063,135100.0
2011-11-02 12:40:00,72.42,72.63,72.08,72.11,135300.0,51.0701,51.2182,50.8303,50.8515,135300.0
2011-11-02 12:50:00,72.12,72.21,71.86,71.86,136900.0,50.8585,50.922,50.6752,50.6752,136900.0
2011-11-02 13:00:00,71.89,71.91,71.5,71.68,288400.0,50.6963,50.7104,50.4213,50.5483,288400.0
2011-11-02 13:10:00,71.68,71.86,71.63,71.65,129100.0,50.5483,50.6752,50.513,50.5271,129100.0
2011-11-02 13:20:00,71.65,71.76,71.4,71.69,105900.0,50.5271,50.6047,50.3508,50.5553,105900.0
2011-11-02 13:30:00,71.68,71.86,71.61,71.72,82600.0,50.5483,50.6752,50.4989,50.5765,82600.0
2011-11-02 13:40:00,71.73,71.99,71.66,71.93,94600.0,50.5835,50.7669,50.5341,50.7245,94600.0
2011-11-02 13:50:00,71.93,71.95,71.53,71.61,101600.0,50.7245,50.7387,50.4425,50.4989,101600.0
2011-11-02 14:00:00,71.6,71.96,71.42,71.78,248100.0,50.4918,50.7457,50.3649,50.6188,248100.0
2011-11-02 14:10:00,71.79,71.9,71.57,71.78,151300.0,50.6258,50.7034,50.4707,50.6188,151300.0
2011-11-02 14:20:00,71.78,71.98,71.69,71.77,130600.0,50.6188,50.7598,50.5553,50.6117,130600.0
2011-11-02 14:30:00,71.77,72.13,71.7,71.92,189100.0,50.6117,50.8656,50.5624,50.7175,189100.0
2011-11-02 14:40:00,71.92,72.04,71.69,71.95,155000.0,50.7175,50.8021,50.5553,50.7387,155000.0
2011-11-02 14:50:00,71.95,72.33,71.95,72.17,138800.0,50.7387,51.0066,50.7387,50.8938,138800.0
2011-11-02 15:00:00,72.18,72.5,71.98,72.35,272000.0,50.9008,51.1265,50.7598,51.0207,272000.0
2011-11-02 15:10:00,72.35,72.61,72.31,72.61,234500.0,51.0207,51.2041,50.9925,51.2041,234500.0
2011-11-02 15:20:00,72.6,72.75,72.5,72.56,222300.0,51.197,51.3028,51.1265,51.1688,222300.0
2011-11-02 15:30:00,72.55,72.71,72.25,72.52,307500.0,51.1618,51.2746,50.9502,51.1406,307500.0
2011-11-02 15:40:00,72.52,72.68,72.36,72.52,393000.0,51.1406,51.2534,51.0278,51.1406,393000.0
2011-11-02 15:50:00,72.53,72.92,72.47,72.72,610000.0,51.1477,51.4227,51.1054,51.2817,610000.0
2011-11-03 09:30:00,73.81,74.25,73.57,73.89,312200.0,52.0503,52.3606,51.8811,52.1067,312200.0
2011-11-03 09:40:00,73.88,74.07,73.69,73.85,291500.0,52.0997,52.2337,51.9657,52.0785,291500.0
2011-11-03 09:50:00,73.87,73.87,73.37,73.79,385700.0,52.0926,52.0926,51.74,52.0362,385700.0
2011-11-03 10:00:00,73.81,73.99,73.13,73.93,611300.0,52.0503,52.1772,51.5708,52.1349,611300.0
2011-11-03 10:10:00,73.94,74.38,73.83,74.28,366200.0,52.142,52.4523,52.0644,52.3818,366200.0
2011-11-03 10:20:00,74.24,74.58,74.13,74.18,352000.0,52.3535,52.5933,52.276,52.3112,352000.0
2011-11-03 10:30:00,74.16,74.42,74.0,74.06,240100.0,52.2971,52.4805,52.1843,52.2266,240100.0
2011-11-03 10:40:00,74.06,74.65,74.06,74.47,403900.0,52.2266,52.6427,52.2266,52.5157,403900.0
2011-11-03 10:50:00,74.48,74.55,74.22,74.29,286900.0,52.5228,52.5722,52.3394,52.3888,286900.0
2011-11-03 11:00:00,74.28,74.41,73.91,74.13,228800.0,52.3818,52.4734,52.1208,52.276,228800.0
2011-11-03 11:10:00,74.13,74.81,74.1,74.78,192500.0,52.276,52.7555,52.2548,52.7344,192500.0
2011-11-03 11:20:00,74.78,74.9,74.65,74.82,241600.0,52.7344,52.819,52.6427,52.7626,241600.0
2011-11-03 11:30:00,74.84,74.92,74.62,74.63,217400.0,52.7767,52.8331,52.6215,52.6286,217400.0
2011-11-03 11:40:00,74.64,74.8,74.53,74.74,179200.0,52.6356,52.7485,52.5581,52.7061,179200.0
2011-11-03 11:50:00,74.73,74.87,74.47,74.6,219300.0,52.6991,52.7978,52.5157,52.6074,219300.0
2011-11-03 12:00:00,74.6,74.86,74.59,74.8,192100.0,52.6074,52.7908,52.6004,52.7485,192100.0
2011-11-03 12:10:00,74.83,74.87,74.58,74.7,147700.0,52.7696,52.7978,52.5933,52.6779,147700.0
2011-11-03 12:20:00,74.69,75.2,74.68,75.17,253600.0,52.6709,53.0305,52.6638,53.0094,253600.0
2011-11-03 12:30:00,75.18,75.24,74.84,74.93,183200.0,53.0164,53.0587,52.7767,52.8401,183200.0
2011-11-03 12:40:00,74.94,75.41,74.84,75.37,206100.0,52.8472,53.1786,52.7767,53.1504,206100.0
2011-11-03 12:50:00,75.38,75.6,75.25,75.54,220200.0,53.1575,53.3126,53.0658,53.2703,220200.0
2011-11-03 13:00:00,75.53,75.53,75.2,75.41,158800.0,53.2632,53.2632,53.0305,53.1786,158800.0
2011-11-03 13:10:00,75.4,75.73,75.4,75.6,267200.0,53.1716,53.4043,53.1716,53.3126,267200.0
2011-11-03 13:20:00,75.58,75.63,75.26,75.27,180400.0,53.2985,53.3338,53.0728,53.0799,180400.0
2011-11-03 13:30:00,75.29,75.63,75.15,75.62,160300.0,53.094,53.3338,52.9953,53.3267,160300.0
2011-11-03 13:40:00,75.63,76.07,75.63,76.05,344900.0,53.3338,53.644,53.3338,53.6299,344900.0
2011-11-03 13:50:00,76.06,76.15,75.62,75.72,339500.0,53.637,53.7005,53.3267,53.3972,339500.0
2011-11-03 14:00:00,75.73,76.03,75.58,76.0,256200.0,53.4043,53.6158,53.2985,53.5947,256200.0
2011-11-03 14:10:00,76.01,76.04,75.74,75.81,199400.0,53.6017,53.6229,53.4113,53.4607,199400.0
2011-11-03 14:20:00,75.81,75.85,75.64,75.68,175200.0,53.4607,53.4889,53.3408,53.369,175200.0
2011-11-03 14:30:00,75.67,75.9,75.64,75.86,169500.0,53.362,53.5242,53.3408,53.496,169500.0
2011-11-03 14:40:00,75.86,75.89,75.51,75.53,155800.0,53.496,53.5171,53.2491,53.2632,155800.0
2011-11-03 14:50:00,75.52,75.66,75.47,75.56,162700.0,53.2562,53.3549,53.2209,53.2844,162700.0
2011-11-03 15:00:00,75.56,75.8,75.55,75.74,169400.0,53.2844,53.4536,53.2773,53.4113,169400.0
2011-11-03 15:10:00,75.75,75.87,75.55,75.67,250800.0,53.4184,53.503,53.2773,53.362,250800.0
2011-11-03 15:20:00,75.68,75.93,75.59,75.85,320300.0,53.369,53.5453,53.3056,53.4889,320300.0
2011-11-03 15:30:00,75.85,76.14,75.85,75.97,518000.0,53.4889,53.6934,53.4889,53.5735,518000.0
2011-11-03 15:40:00,75.96,76.2,75.81,76.02,492400.0,53.5665,53.7357,53.4607,53.6088,492400.0
2011-11-03 15:50:00,76.01,76.18,75.92,75.95,1114800.0,53.6017,53.7216,53.5383,53.5594,1114800.0
2011-11-04 09:30:00,74.79,76.58,74.74,76.49,340000.0,52.7414,54.0037,52.7061,53.9402,340000.0
2011-11-04 09:40:00,76.43,76.73,76.18,76.46,224600.0,53.8979,54.1095,53.7216,53.9191,224600.0
2011-11-04 09:50:00,76.47,76.58,75.47,75.63,292000.0,53.9261,54.0037,53.2209,53.3338,292000.0
2011-11-04 10:00:00,75.62,75.71,75.0,75.06,356300.0,53.3267,53.3902,52.8895,52.9318,356300.0
2011-11-04 10:10:00,75.06,75.44,74.73,74.8,294700.0,52.9318,53.1998,52.6991,52.7485,294700.0
2011-11-04 10:20:00,74.78,74.9,74.47,74.61,294900.0,52.7344,52.819,52.5157,52.6145,294900.0
2011-11-04 10:30:00,74.61,74.61,74.07,74.2,244300.0,52.6145,52.6145,52.2337,52.3253,244300.0
2011-11-04 10:40:00,74.2,74.63,74.15,74.63,269800.0,52.3253,52.6286,52.2901,52.6286,269800.0
2011-11-04 10:50:00,74.62,74.66,74.39,74.5,258300.0,52.6215,52.6497,52.4593,52.5369,258300.0
2011-11-04 11:00:00,74.5,74.74,74.48,74.51,309000.0,52.5369,52.7061,52.5228,52.5439,309000.0
2011-11-04 11:10:00,74.51,74.7,74.1,74.18,181700.0,52.5439,52.6779,52.2548,52.3112,181700.0
2011-11-04 11:20:00,74.17,74.36,73.92,74.33,309500.0,52.3042,52.4382,52.1279,52.417,309500.0
2011-11-04 11:30:00,74.33,74.6,74.29,74.6,188600.0,52.417,52.6074,52.3888,52.6074,188600.0
2011-11-04 11:40:00,74.59,74.69,74.37,74.47,211300.0,52.6004,52.6709,52.4452,52.5157,211300.0
2011-11-04 11:50:00,74.46,74.5,74.3,74.4,150200.0,52.5087,52.5369,52.3959,52.4664,150200.0
2011-11-04 12:00:00,74.4,74.68,74.4,74.5,140400.0,52.4664,52.6638,52.4664,52.5369,140400.0
2011-11-04 12:10:00,74.53,74.78,74.45,74.76,134300.0,52.5581,52.7344,52.5016,52.7202,134300.0
2011-11-04 12:20:00,74.77,74.9,74.61,74.79,212300.0,52.7273,52.819,52.6145,52.7414,212300.0
2011-11-04 12:30:00,74.8,74.85,74.46,74.46,157600.0,52.7485,52.7837,52.5087,52.5087,157600.0
2011-11-04 12:40:00,74.48,74.6,74.21,74.4,102500.0,52.5228,52.6074,52.3324,52.4664,102500.0
2011-11-04 12:50:00,74.42,74.57,74.35,74.42,139600.0,52.4805,52.5863,52.4311,52.4805,139600.0
2011-11-04 13:00:00,74.41,74.42,74.25,74.32,185500.0,52.4734,52.4805,52.3606,52.41,185500.0
2011-11-04 13:10:00,74.32,74.93,74.32,74.86,181200.0,52.41,52.8401,52.41,52.7908,181200.0
2011-11-04 13:20:00,74.86,74.97,74.82,74.9,108900.0,52.7908,52.8683,52.7626,52.819,108900.0
2011-11-04 13:30:00,74.91,74.96,74.78,74.82,72700.0,52.826,52.8613,52.7344,52.7626,72700.0
2011-11-04 13:40:00,74.81,75.49,74.81,75.45,339000.0,52.7555,53.235,52.7555,53.2068,339000.0
2011-11-04 13:50:00,75.44,75.53,74.91,75.05,167400.0,53.1998,53.2632,52.826,52.9248,167400.0
2011-11-04 14:00:00,75.07,75.08,74.84,75.02,130200.0,52.9389,52.9459,52.7767,52.9036,130200.0
2011-11-04 14:10:00,75.02,75.05,74.87,75.03,120000.0,52.9036,52.9248,52.7978,52.9106,120000.0
2011-11-04 14:20:00,75.02,75.06,74.82,74.85,156400.0,52.9036,52.9318,52.7626,52.7837,156400.0
2011-11-04 14:30:00,74.85,74.98,74.55,74.56,160200.0,52.7837,52.8754,52.5722,52.5792,160200.0
2011-11-04 14:40:00,74.53,75.07,74.53,74.92,146100.0,52.5581,52.9389,52.5581,52.8331,146100.0
2011-11-04 14:50:00,74.91,74.91,74.66,74.79,90600.0,52.826,52.826,52.6497,52.7414,90600.0
2011-11-04 15:00:00,74.79,74.79,74.32,74.34,144400.0,52.7414,52.7414,52.41,52.4241,144400.0
2011-11-04 15:10:00,74.35,74.55,74.23,74.55,202000.0,52.4311,52.5722,52.3465,52.5722,202000.0
2011-11-04 15:20:00,74.55,74.64,74.29,74.53,197400.0,52.5722,52.6356,52.3888,52.5581,197400.0
2011-11-04 15:30:00,74.54,74.85,74.47,74.8,381600.0,52.5651,52.7837,52.5157,52.7485,381600.0
2011-11-04 15:40:00,74.81,75.23,74.81,74.96,602800.0,52.7555,53.0517,52.7555,52.8613,602800.0
2011-11-04 15:50:00,74.96,75.01,74.63,74.99,846300.0,52.8613,52.8965,52.6286,52.8824,846300.0
2011-11-07 09:30:00,75.04,76.39,75.01,76.25,292900.0,52.9177,53.8697,52.8965,53.771,292900.0
2011-11-07 09:40:00,76.25,76.47,76.1,76.18,259000.0,53.771,53.9261,53.6652,53.7216,259000.0
2011-11-07 09:50:00,76.16,76.31,75.61,75.83,267600.0,53.7075,53.8133,53.3197,53.4748,267600.0
2011-11-07 10:00:00,75.82,75.98,75.45,75.79,153800.0,53.4678,53.5806,53.2068,53.4466,153800.0
2011-11-07 10:10:00,75.78,76.0,75.33,75.38,211400.0,53.4395,53.5947,53.1222,53.1575,211400.0
2011-11-07 10:20:00,75.39,75.51,75.2,75.24,131200.0,53.1645,53.2491,53.0305,53.0587,131200.0
2011-11-07 10:30:00,75.25,75.25,74.56,74.65,287700.0,53.0658,53.0658,52.5792,52.6427,287700.0
2011-11-07 10:40:00,74.66,74.95,74.51,74.73,163900.0,52.6497,52.8542,52.5439,52.6991,163900.0
2011-11-07 10:50:00,74.73,74.9,74.55,74.8,106600.0,52.6991,52.819,52.5722,52.7485,106600.0
2011-11-07 11:00:00,74.76,74.99,74.63,74.75,171300.0,52.7202,52.8824,52.6286,52.7132,171300.0
2011-11-07 11:10:00,74.75,75.19,74.63,74.86,167100.0,52.7132,53.0235,52.6286,52.7908,167100.0
2011-11-07 11:20:00,74.88,74.88,74.34,74.45,149700.0,52.8049,52.8049,52.4241,52.5016,149700.0
2011-11-07 11:30:00,74.47,74.85,74.44,74.83,137600.0,52.5157,52.7837,52.4946,52.7696,137600.0
2011-11-07 11:40:00,74.84,74.88,74.57,74.8,93400.0,52.7767,52.8049,52.5863,52.7485,93400.0
2011-11-07 11:50:00,74.8,75.01,74.61,74.65,99700.0,52.7485,52.8965,52.6145,52.6427,99700.0
2011-11-07 12:00:00,74.64,74.85,74.61,74.7,123600.0,52.6356,52.7837,52.6145,52.6779,123600.0
2011-11-07 12:10:00,74.68,74.71,74.1,74.1,153100.0,52.6638,52.685,52.2548,52.2548,153100.0
2011-11-07 12:20:00,74.1,74.15,74.0,74.1,139300.0,52.2548,52.2901,52.1843,52.2548,139300.0
2011-11-07 12:30:00,74.09,74.28,73.97,74.28,104500.0,52.2478,52.3818,52.1631,52.3818,104500.0
2011-11-07 12:40:00,74.28,74.32,74.17,74.24,101200.0,52.3818,52.41,52.3042,52.3535,101200.0
2011-11-07 12:50:00,74.23,74.31,74.19,74.26,61900.0,52.3465,52.4029,52.3183,52.3676,61900.0
2011-11-07 13:00:00,74.24,74.35,74.15,74.2,81000.0,52.3535,52.4311,52.2901,52.3253,81000.0
2011-11-07 13:10:00,74.2,74.51,74.19,74.47,96500.0,52.3253,52.5439,52.3183,52.5157,96500.0
2011-11-07 13:20:00,74.49,74.52,74.31,74.47,62100.0,52.5298,52.551,52.4029,52.5157,62100.0
2011-11-07 13:30:00,74.47,74.47,74.16,74.19,53300.0,52.5157,52.5157,52.2971,52.3183,53300.0
2011-11-07 13:40:00,74.19,74.3,74.1,74.2,89500.0,52.3183,52.3959,52.2548,52.3253,89500.0
2011-11-07 13:50:00,74.19,74.69,74.1,74.63,197000.0,52.3183,52.6709,52.2548,52.6286,197000.0
2011-11-07 14:00:00,74.64,74.79,74.5,74.66,168400.0,52.6356,52.7414,52.5369,52.6497,168400.0
2011-11-07 14:10:00,74.68,74.91,74.57,74.69,128300.0,52.6638,52.826,52.5863,52.6709,128300.0
2011-11-07 14:20:00,74.69,75.06,74.67,74.9,170800.0,52.6709,52.9318,52.6568,52.819,170800.0
2011-11-07 14:30:00,74.89,75.04,74.73,75.01,147900.0,52.8119,52.9177,52.6991,52.8965,147900.0
2011-11-07 14:40:00,75.01,75.04,74.78,74.99,129700.0,52.8965,52.9177,52.7344,52.8824,129700.0
2011-11-07 14:50:00,74.99,75.26,74.9,75.26,174700.0,52.8824,53.0728,52.819,53.0728,174700.0
2011-11-07 15:00:00,75.25,75.28,75.11,75.28,161200.0,53.0658,53.0869,52.9671,53.0869,161200.0
2011-11-07 15:10:00,75.29,75.42,75.08,75.11,230300.0,53.094,53.1857,52.9459,52.9671,230300.0
2011-11-07 15:20:00,75.11,75.24,74.97,74.97,124800.0,52.9671,53.0587,52.8683,52.8683,124800.0
2011-11-07 15:30:00,74.98,75.26,74.97,75.19,307200.0,52.8754,53.0728,52.8683,53.0235,307200.0
2011-11-07 15:40:00,75.2,75.3,75.07,75.25,240300.0,53.0305,53.1011,52.9389,53.0658,240300.0
2011-11-07 15:50:00,75.24,75.51,75.15,75.35,459600.0,53.0587,53.2491,52.9953,53.1363,459600.0
2011-11-08 09:30:00,75.94,76.1,75.66,75.83,251700.0,53.5524,53.6652,53.3549,53.4748,251700.0
2011-11-08 09:40:00,75.87,76.0,75.68,75.79,209200.0,53.503,53.5947,53.369,53.4466,209200.0
2011-11-08 09:50:00,75.81,76.32,75.57,76.32,274300.0,53.4607,53.8203,53.2915,53.8203,274300.0
2011-11-08 10:00:00,76.32,76.46,75.85,75.85,299500.0,53.8203,53.9191,53.4889,53.4889,299500.0
2011-11-08 10:10:00,75.83,76.04,75.41,75.99,285200.0,53.4748,53.6229,53.1786,53.5876,285200.0
2011-11-08 10:20:00,76.0,76.01,75.29,75.35,253200.0,53.5947,53.6017,53.094,53.1363,253200.0
2011-11-08 10:30:00,75.34,75.64,75.23,75.55,215100.0,53.1293,53.3408,53.0517,53.2773,215100.0
2011-11-08 10:40:00,75.54,75.73,75.41,75.7,205300.0,53.2703,53.4043,53.1786,53.3831,205300.0
2011-11-08 10:50:00,75.71,75.72,75.31,75.32,169400.0,53.3902,53.3972,53.1081,53.1152,169400.0
2011-11-08 11:00:00,75.32,75.36,75.0,75.06,250200.0,53.1152,53.1434,52.8895,52.9318,250200.0
2011-11-08 11:10:00,75.06,75.13,74.85,74.88,162800.0,52.9318,52.9812,52.7837,52.8049,162800.0
2011-11-08 11:20:00,74.86,75.15,74.72,75.09,141600.0,52.7908,52.9953,52.692,52.953,141600.0
2011-11-08 11:30:00,75.11,75.13,74.94,75.03,116500.0,52.9671,52.9812,52.8472,52.9106,116500.0
2011-11-08 11:40:00,75.0,75.35,74.92,75.34,153600.0,52.8895,53.1363,52.8331,53.1293,153600.0
2011-11-08 11:50:00,75.33,75.33,75.02,75.18,98100.0,53.1222,53.1222,52.9036,53.0164,98100.0
2011-11-08 12:00:00,75.15,75.64,75.01,75.6,147000.0,52.9953,53.3408,52.8965,53.3126,147000.0
2011-11-08 12:10:00,75.61,75.81,75.56,75.8,157300.0,53.3197,53.4607,53.2844,53.4536,157300.0
2011-11-08 12:20:00,75.81,75.93,75.59,75.63,182900.0,53.4607,53.5453,53.3056,53.3338,182900.0
2011-11-08 12:30:00,75.66,75.84,75.51,75.57,298200.0,53.3549,53.4819,53.2491,53.2915,298200.0
2011-11-08 12:40:00,75.57,75.6,75.19,75.24,135200.0,53.2915,53.3126,53.0235,53.0587,135200.0
2011-11-08 12:50:00,75.23,75.25,75.08,75.17,111600.0,53.0517,53.0658,52.9459,53.0094,111600.0
2011-11-08 13:00:00,75.17,75.36,75.09,75.27,104800.0,53.0094,53.1434,52.953,53.0799,104800.0
2011-11-08 13:10:00,75.26,75.28,74.97,75.03,141000.0,53.0728,53.0869,52.8683,52.9106,141000.0
2011-11-08 13:20:00,75.03,75.39,74.95,75.38,142200.0,52.9106,53.1645,52.8542,53.1575,142200.0
2011-11-08 13:30:00,75.39,75.52,75.3,75.49,108400.0,53.1645,53.2562,53.1011,53.235,108400.0
2011-11-08 13:40:00,75.49,75.99,75.44,75.85,213900.0,53.235,53.5876,53.1998,53.4889,213900.0
2011-11-08 13:50:00,75.84,76.23,75.81,75.92,224300.0,53.4819,53.7569,53.4607,53.5383,224300.0
2011-11-08 14:00:00,75.92,76.04,75.7,75.84,106100.0,53.5383,53.6229,53.3831,53.4819,106100.0
2011-11-08 14:10:00,75.84,76.06,75.71,75.85,90300.0,53.4819,53.637,53.3902,53.4889,90300.0
2011-11-08 14:20:00,75.85,76.23,75.82,76.22,239300.0,53.4889,53.7569,53.4678,53.7498,239300.0
2011-11-08 14:30:00,76.22,76.3,76.1,76.22,164900.0,53.7498,53.8062,53.6652,53.7498,164900.0
2011-11-08 14:40:00,76.22,76.31,76.09,76.16,97700.0,53.7498,53.8133,53.6582,53.7075,97700.0
2011-11-08 14:50:00,76.16,76.38,76.12,76.29,162300.0,53.7075,53.8627,53.6793,53.7992,162300.0
2011-11-08 15:00:00,76.26,76.3,76.11,76.26,174900.0,53.778,53.8062,53.6723,53.778,174900.0
2011-11-08 15:10:00,76.26,76.55,76.25,76.44,260400.0,53.778,53.9825,53.771,53.905,260400.0
2011-11-08 15:20:00,76.43,76.7,76.43,76.7,240100.0,53.8979,54.0883,53.8979,54.0883,240100.0
2011-11-08 15:30:00,76.7,77.05,76.59,76.9,529200.0,54.0883,54.3351,54.0108,54.2294,529200.0
2011-11-08 15:40:00,76.9,76.99,76.61,76.82,435200.0,54.2294,54.2928,54.0249,54.1729,435200.0
2011-11-08 15:50:00,76.83,77.03,76.75,76.82,643300.0,54.18,54.321,54.1236,54.1729,643300.0
2011-11-09 09:30:00,74.4,74.5,73.68,73.92,503100.0,52.4664,52.5369,51.9586,52.1279,503100.0
2011-11-09 09:40:00,73.96,73.99,73.49,73.63,337100.0,52.1561,52.1772,51.8247,51.9234,337100.0
2011-11-09 09:50:00,73.65,73.7,73.1,73.3,348000.0,51.9375,51.9727,51.5496,51.6907,348000.0
2011-11-09 10:00:00,73.29,73.8,73.28,73.53,256700.0,51.6836,52.0433,51.6766,51.8529,256700.0
2011-11-09 10:10:00,73.53,73.85,73.48,73.57,231800.0,51.8529,52.0785,51.8176,51.8811,231800.0
2011-11-09 10:20:00,73.56,73.65,73.11,73.18,273100.0,51.874,51.9375,51.5567,51.606,273100.0
2011-11-09 10:30:00,73.22,73.87,73.1,73.1,525200.0,51.6342,52.0926,51.5496,51.5496,525200.0
2011-11-09 10:40:00,73.09,74.02,72.97,73.87,494200.0,51.5426,52.1984,51.458,52.0926,494200.0
2011-11-09 10:50:00,73.87,74.33,73.85,73.89,296000.0,52.0926,52.417,52.0785,52.1067,296000.0
2011-11-09 11:00:00,73.89,74.31,73.86,74.23,154000.0,52.1067,52.4029,52.0856,52.3465,154000.0
2011-11-09 11:10:00,74.22,74.42,74.04,74.41,137800.0,52.3394,52.4805,52.2125,52.4734,137800.0
2011-11-09 11:20:00,74.42,74.48,74.16,74.28,158800.0,52.4805,52.5228,52.2971,52.3818,158800.0
2011-11-09 11:30:00,74.29,74.52,74.09,74.44,145100.0,52.3888,52.551,52.2478,52.4946,145100.0
2011-11-09 11:40:00,74.44,74.56,74.18,74.53,122400.0,52.4946,52.5792,52.3112,52.5581,122400.0
2011-11-09 11:50:00,74.54,74.69,74.43,74.43,113500.0,52.5651,52.6709,52.4875,52.4875,113500.0
2011-11-09 12:00:00,74.43,74.52,74.17,74.2,95200.0,52.4875,52.551,52.3042,52.3253,95200.0
2011-11-09 12:10:00,74.17,74.32,74.09,74.16,98200.0,52.3042,52.41,52.2478,52.2971,98200.0
2011-11-09 12:20:00,74.16,74.21,73.96,74.04,167400.0,52.2971,52.3324,52.1561,52.2125,167400.0
2011-11-09 12:30:00,74.0,74.16,73.98,74.02,101200.0,52.1843,52.2971,52.1702,52.1984,101200.0
2011-11-09 12:40:00,74.0,74.12,73.95,74.02,128000.0,52.1843,52.2689,52.149,52.1984,128000.0
2011-11-09 12:50:00,74.0,74.4,73.98,74.33,120900.0,52.1843,52.4664,52.1702,52.417,120900.0
2011-11-09 13:00:00,74.33,74.6,74.28,74.46,126300.0,52.417,52.6074,52.3818,52.5087,126300.0
2011-11-09 13:10:00,74.44,74.49,74.04,74.09,223400.0,52.4946,52.5298,52.2125,52.2478,223400.0
2011-11-09 13:20:00,74.08,74.13,73.86,73.98,299100.0,52.2407,52.276,52.0856,52.1702,299100.0
2011-11-09 13:30:00,73.98,74.05,73.91,73.93,235500.0,52.1702,52.2196,52.1208,52.1349,235500.0
2011-11-09 13:40:00,73.92,73.92,73.64,73.66,174300.0,52.1279,52.1279,51.9304,51.9445,174300.0
2011-11-09 13:50:00,73.67,73.69,73.12,73.45,309100.0,51.9516,51.9657,51.5637,51.7964,309100.0
2011-11-09 14:00:00,73.45,73.47,73.0,73.18,406900.0,51.7964,51.8105,51.4791,51.606,406900.0
2011-11-09 14:10:00,73.17,73.5,73.09,73.34,215300.0,51.599,51.8317,51.5426,51.7189,215300.0
2011-11-09 14:20:00,73.34,73.48,73.0,73.37,409400.0,51.7189,51.8176,51.4791,51.74,409400.0
2011-11-09 14:30:00,73.38,73.59,73.18,73.5,236300.0,51.7471,51.8952,51.606,51.8317,236300.0
2011-11-09 14:40:00,73.49,73.57,73.22,73.4,306300.0,51.8247,51.8811,51.6342,51.7612,306300.0
2011-11-09 14:50:00,73.38,73.74,73.32,73.59,546400.0,51.7471,52.0009,51.7048,51.8952,546400.0
2011-11-09 15:00:00,73.58,73.68,73.31,73.53,343000.0,51.8881,51.9586,51.6977,51.8529,343000.0
2011-11-09 15:10:00,73.52,73.64,73.35,73.54,194800.0,51.8458,51.9304,51.7259,51.8599,194800.0
2011-11-09 15:20:00,73.55,73.88,73.44,73.53,317200.0,51.867,52.0997,51.7894,51.8529,317200.0
2011-11-09 15:30:00,73.52,73.53,73.05,73.06,392200.0,51.8458,51.8529,51.5144,51.5214,392200.0
2011-11-09 15:40:00,73.05,73.21,72.87,72.98,652900.0,51.5144,51.6272,51.3874,51.465,652900.0
2011-11-09 15:50:00,72.98,73.24,72.86,73.1,1152500.0,51.465,51.6484,51.3804,51.5496,1152500.0
2011-11-10 09:30:00,74.34,74.88,74.13,74.26,266300.0,52.4241,52.8049,52.276,52.3676,266300.0
2011-11-10 09:40:00,74.25,74.38,73.81,73.94,173200.0,52.3606,52.4523,52.0503,52.142,173200.0
2011-11-10 09:50:00,73.94,73.97,73.5,73.61,141900.0,52.142,52.1631,51.8317,51.9093,141900.0
2011-11-10 10:00:00,73.61,74.2,73.5,74.05,312000.0,51.9093,52.3253,51.8317,52.2196,312000.0
2011-11-10 10:10:00,74.03,74.09,73.4,73.55,205300.0,52.2055,52.2478,51.7612,51.867,205300.0
2011-11-10 10:20:00,73.56,73.67,73.38,73.46,138000.0,51.874,51.9516,51.7471,51.8035,138000.0
2011-11-10 10:30:00,73.42,73.48,73.1,73.34,180500.0,51.7753,51.8176,51.5496,51.7189,180500.0
2011-11-10 10:40:00,73.35,73.6,72.86,72.88,215900.0,51.7259,51.9022,51.3804,51.3945,215900.0
2011-11-10 10:50:00,72.87,73.53,72.82,73.43,174300.0,51.3874,51.8529,51.3522,51.7823,174300.0
2011-11-10 11:00:00,73.42,73.95,73.38,73.71,153400.0,51.7753,52.149,51.7471,51.9798,153400.0
2011-11-10 11:10:00,73.73,73.98,73.57,73.83,233700.0,51.9939,52.1702,51.8811,52.0644,233700.0
2011-11-10 11:20:00,73.84,74.06,73.67,73.86,151500.0,52.0715,52.2266,51.9516,52.0856,151500.0
2011-11-10 11:30:00,73.87,74.2,73.78,74.06,208100.0,52.0926,52.3253,52.0292,52.2266,208100.0
2011-11-10 11:40:00,74.04,74.53,74.01,74.35,214200.0,52.2125,52.5581,52.1914,52.4311,214200.0
2011-11-10 11:50:00,74.33,74.42,74.1,74.15,115500.0,52.417,52.4805,52.2548,52.2901,115500.0
2011-11-10 12:00:00,74.15,74.4,74.04,74.29,157200.0,52.2901,52.4664,52.2125,52.3888,157200.0
2011-11-10 12:10:00,74.31,74.41,74.04,74.1,89800.0,52.4029,52.4734,52.2125,52.2548,89800.0
2011-11-10 12:20:00,74.11,74.15,73.92,73.96,96900.0,52.2619,52.2901,52.1279,52.1561,96900.0
2011-11-10 12:30:00,73.97,74.02,73.58,73.71,107500.0,52.1631,52.1984,51.8881,51.9798,107500.0
2011-11-10 12:40:00,73.69,74.09,73.68,74.05,80400.0,51.9657,52.2478,51.9586,52.2196,80400.0
2011-11-10 12:50:00,74.05,74.24,74.03,74.15,190500.0,52.2196,52.3535,52.2055,52.2901,190500.0
2011-11-10 13:00:00,74.15,74.24,74.02,74.09,94600.0,52.2901,52.3535,52.1984,52.2478,94600.0
2011-11-10 13:10:00,74.09,74.74,74.09,74.67,155100.0,52.2478,52.7061,52.2478,52.6568,155100.0
2011-11-10 13:20:00,74.69,74.75,74.39,74.46,109100.0,52.6709,52.7132,52.4593,52.5087,109100.0
2011-11-10 13:30:00,74.45,74.61,74.38,74.43,97000.0,52.5016,52.6145,52.4523,52.4875,97000.0
2011-11-10 13:40:00,74.44,74.65,74.17,74.19,96700.0,52.4946,52.6427,52.3042,52.3183,96700.0
2011-11-10 13:50:00,74.19,74.5,74.11,74.47,91500.0,52.3183,52.5369,52.2619,52.5157,91500.0
2011-11-10 14:00:00,74.47,74.53,73.68,73.89,232700.0,52.5157,52.5581,51.9586,52.1067,232700.0
2011-11-10 14:10:00,73.9,74.18,73.79,74.1,105800.0,52.1138,52.3112,52.0362,52.2548,105800.0
2011-11-10 14:20:00,74.11,74.11,73.71,73.74,176800.0,52.2619,52.2619,51.9798,52.0009,176800.0
2011-11-10 14:30:00,73.74,73.87,73.63,73.76,132100.0,52.0009,52.0926,51.9234,52.0151,132100.0
2011-11-10 14:40:00,73.75,74.1,73.65,74.0,215000.0,52.008,52.2548,51.9375,52.1843,215000.0
2011-11-10 14:50:00,74.01,74.09,73.64,73.64,141300.0,52.1914,52.2478,51.9304,51.9304,141300.0
2011-11-10 15:00:00,73.65,73.96,73.6,73.74,101100.0,51.9375,52.1561,51.9022,52.0009,101100.0
2011-11-10 15:10:00,73.74,73.95,73.67,73.78,171100.0,52.0009,52.149,51.9516,52.0292,171100.0
2011-11-10 15:20:00,73.79,74.3,73.68,74.17,262100.0,52.0362,52.3959,51.9586,52.3042,262100.0
2011-11-10 15:30:00,74.17,74.24,73.86,73.99,302900.0,52.3042,52.3535,52.0856,52.1772,302900.0
2011-11-10 15:40:00,73.98,74.08,73.82,73.96,303200.0,52.1702,52.2407,52.0574,52.1561,303200.0
2011-11-10 15:50:00,73.96,74.37,73.93,74.06,627400.0,52.1561,52.4452,52.1349,52.2266,627400.0
2011-11-11 09:30:00,75.22,75.43,74.37,75.2,351300.0,53.0446,53.1927,52.4452,53.0305,351300.0
2011-11-11 09:40:00,75.22,75.48,75.16,75.3,232300.0,53.0446,53.228,53.0023,53.1011,232300.0
2011-11-11 09:50:00,75.34,75.69,75.2,75.54,151000.0,53.1293,53.3761,53.0305,53.2703,151000.0
2011-11-11 10:00:00,75.54,75.96,75.52,75.83,223400.0,53.2703,53.5665,53.2562,53.4748,223400.0
2011-11-11 10:10:00,75.85,75.91,75.59,75.69,174500.0,53.4889,53.5312,53.3056,53.3761,174500.0
2011-11-11 10:20:00,75.69,76.03,75.67,75.92,223000.0,53.3761,53.6158,53.362,53.5383,223000.0
2011-11-11 10:30:00,75.94,76.42,75.94,76.31,366200.0,53.5524,53.8909,53.5524,53.8133,366200.0
2011-11-11 10:40:00,76.3,76.48,76.2,76.36,262200.0,53.8062,53.9332,53.7357,53.8486,262200.0
2011-11-11 10:50:00,76.36,76.73,76.29,76.57,332400.0,53.8486,54.1095,53.7992,53.9966,332400.0
2011-11-11 11:00:00,76.57,76.78,76.52,76.62,197700.0,53.9966,54.1447,53.9614,54.0319,197700.0
2011-11-11 11:10:00,76.6,76.79,76.46,76.51,229200.0,54.0178,54.1518,53.9191,53.9543,229200.0
2011-11-11 11:20:00,76.53,76.75,76.53,76.74,116200.0,53.9684,54.1236,53.9684,54.1165,116200.0
2011-11-11 11:30:00,76.73,76.77,76.39,76.51,109800.0,54.1095,54.1377,53.8697,53.9543,109800.0
2011-11-11 11:40:00,76.52,76.55,76.2,76.36,287600.0,53.9614,53.9825,53.7357,53.8486,287600.0
2011-11-11 11:50:00,76.38,76.52,76.33,76.34,150600.0,53.8627,53.9614,53.8274,53.8345,150600.0
2011-11-11 12:00:00,76.35,76.53,76.34,76.52,135000.0,53.8415,53.9684,53.8345,53.9614,135000.0
2011-11-11 12:10:00,76.51,76.61,76.36,76.38,142400.0,53.9543,54.0249,53.8486,53.8627,142400.0
2011-11-11 12:20:00,76.41,76.55,76.38,76.52,169900.0,53.8838,53.9825,53.8627,53.9614,169900.0
2011-11-11 12:30:00,76.52,76.54,76.4,76.48,107700.0,53.9614,53.9755,53.8768,53.9332,107700.0
2011-11-11 12:40:00,76.49,76.7,76.46,76.63,121100.0,53.9402,54.0883,53.9191,54.039,121100.0
2011-11-11 12:50:00,76.62,76.81,76.61,76.81,135000.0,54.0319,54.1659,54.0249,54.1659,135000.0
2011-11-11 13:00:00,76.81,77.05,76.79,77.02,214000.0,54.1659,54.3351,54.1518,54.314,214000.0
2011-11-11 13:10:00,77.02,77.14,77.01,77.12,186500.0,54.314,54.3986,54.3069,54.3845,186500.0
2011-11-11 13:20:00,77.11,77.15,76.89,76.9,157300.0,54.3775,54.4057,54.2223,54.2294,157300.0
2011-11-11 13:30:00,76.91,76.96,76.78,76.82,123200.0,54.2364,54.2717,54.1447,54.1729,123200.0
2011-11-11 13:40:00,76.82,76.97,76.77,76.94,139000.0,54.1729,54.2787,54.1377,54.2576,139000.0
2011-11-11 13:50:00,76.95,76.98,76.71,76.76,108900.0,54.2646,54.2858,54.0954,54.1306,108900.0
2011-11-11 14:00:00,76.76,76.85,76.71,76.83,85900.0,54.1306,54.1941,54.0954,54.18,85900.0
2011-11-11 14:10:00,76.84,77.0,76.8,76.83,125400.0,54.187,54.2999,54.1588,54.18,125400.0
2011-11-11 14:20:00,76.83,76.88,76.64,76.83,151900.0,54.18,54.2153,54.046,54.18,151900.0
2011-11-11 14:30:00,76.83,76.91,76.7,76.75,119600.0,54.18,54.2364,54.0883,54.1236,119600.0
2011-11-11 14:40:00,76.76,76.9,76.76,76.86,88100.0,54.1306,54.2294,54.1306,54.2012,88100.0
2011-11-11 14:50:00,76.87,76.88,76.52,76.63,103700.0,54.2082,54.2153,53.9614,54.039,103700.0
2011-11-11 15:00:00,76.62,76.64,76.37,76.46,153400.0,54.0319,54.046,53.8556,53.9191,153400.0
2011-11-11 15:10:00,76.45,76.58,76.31,76.52,223000.0,53.912,54.0037,53.8133,53.9614,223000.0
2011-11-11 15:20:00,76.53,76.66,76.4,76.65,195900.0,53.9684,54.0601,53.8768,54.0531,195900.0
2011-11-11 15:30:00,76.65,76.66,76.47,76.52,188800.0,54.0531,54.0601,53.9261,53.9614,188800.0
2011-11-11 15:40:00,76.51,76.57,76.28,76.4,424500.0,53.9543,53.9966,53.7921,53.8768,424500.0
2011-11-11 15:50:00,76.37,76.59,76.37,76.55,756700.0,53.8556,54.0108,53.8556,53.9825,756700.0
2011-11-14 09:30:00,75.51,76.63,75.51,76.2,258500.0,53.2491,54.039,53.2491,53.7357,258500.0
2011-11-14 09:40:00,76.2,76.35,75.83,76.03,222500.0,53.7357,53.8415,53.4748,53.6158,222500.0
2011-11-14 09:50:00,76.03,76.21,75.64,76.19,274300.0,53.6158,53.7428,53.3408,53.7287,274300.0
2011-11-14 10:00:00,76.2,76.25,75.73,76.24,245400.0,53.7357,53.771,53.4043,53.7639,245400.0
2011-11-14 10:10:00,76.24,76.48,75.89,75.9,163300.0,53.7639,53.9332,53.5171,53.5242,163300.0
2011-11-14 10:20:00,75.89,76.23,75.89,76.13,94800.0,53.5171,53.7569,53.5171,53.6864,94800.0
2011-11-14 10:30:00,76.15,76.16,75.78,75.92,106200.0,53.7005,53.7075,53.4395,53.5383,106200.0
2011-11-14 10:40:00,75.91,75.93,75.53,75.63,223700.0,53.5312,53.5453,53.2632,53.3338,223700.0
2011-11-14 10:50:00,75.61,75.73,75.45,75.7,204600.0,53.3197,53.4043,53.2068,53.3831,204600.0
2011-11-14 11:00:00,75.67,75.85,75.54,75.82,176200.0,53.362,53.4889,53.2703,53.4678,176200.0
2011-11-14 11:10:00,75.81,75.84,75.61,75.61,153700.0,53.4607,53.4819,53.3197,53.3197,153700.0
2011-11-14 11:20:00,75.61,75.96,75.52,75.87,146300.0,53.3197,53.5665,53.2562,53.503,146300.0
2011-11-14 11:30:00,75.84,76.09,75.73,76.04,164600.0,53.4819,53.6582,53.4043,53.6229,164600.0
2011-11-14 11:40:00,76.05,76.07,75.6,75.66,89400.0,53.6299,53.644,53.3126,53.3549,89400.0
2011-11-14 11:50:00,75.67,75.72,75.33,75.5,112500.0,53.362,53.3972,53.1222,53.2421,112500.0
2011-11-14 12:00:00,75.5,75.7,75.37,75.69,105500.0,53.2421,53.3831,53.1504,53.3761,105500.0
2011-11-14 12:10:00,75.7,75.7,75.33,75.34,81300.0,53.3831,53.3831,53.1222,53.1293,81300.0
2011-11-14 12:20:00,75.33,75.41,75.0,75.23,101300.0,53.1222,53.1786,52.8895,53.0517,101300.0
2011-11-14 12:30:00,75.23,75.26,75.01,75.14,70700.0,53.0517,53.0728,52.8965,52.9882,70700.0
2011-11-14 12:40:00,75.14,75.22,75.1,75.18,46300.0,52.9882,53.0446,52.96,53.0164,46300.0
2011-11-14 12:50:00,75.17,75.51,75.17,75.46,76400.0,53.0094,53.2491,53.0094,53.2139,76400.0
2011-11-14 13:00:00,75.44,75.47,75.27,75.4,59700.0,53.1998,53.2209,53.0799,53.1716,59700.0
2011-11-14 13:10:00,75.41,75.41,75.25,75.33,122400.0,53.1786,53.1786,53.0658,53.1222,122400.0
2011-11-14 13:20:00,75.35,75.42,75.27,75.4,52000.0,53.1363,53.1857,53.0799,53.1716,52000.0
2011-11-14 13:30:00,75.41,75.55,75.32,75.52,119300.0,53.1786,53.2773,53.1152,53.2562,119300.0
2011-11-14 13:40:00,75.54,75.63,75.5,75.51,73500.0,53.2703,53.3338,53.2421,53.2491,73500.0
2011-11-14 13:50:00,75.51,75.6,75.41,75.59,102800.0,53.2491,53.3126,53.1786,53.3056,102800.0
2011-11-14 14:00:00,75.59,75.72,75.45,75.72,79400.0,53.3056,53.3972,53.2068,53.3972,79400.0
2011-11-14 14:10:00,75.71,75.84,75.61,75.62,65700.0,53.3902,53.4819,53.3197,53.3267,65700.0
2011-11-14 14:20:00,75.62,75.74,75.42,75.44,68300.0,53.3267,53.4113,53.1857,53.1998,68300.0
2011-11-14 14:30:00,75.44,75.54,75.34,75.4,62600.0,53.1998,53.2703,53.1293,53.1716,62600.0
2011-11-14 14:40:00,75.4,75.5,75.25,75.27,83900.0,53.1716,53.2421,53.0658,53.0799,83900.0
2011-11-14 14:50:00,75.27,75.36,75.11,75.11,111800.0,53.0799,53.1434,52.9671,52.9671,111800.0
2011-11-14 15:00:00,75.11,75.44,75.11,75.37,122800.0,52.9671,53.1998,52.9671,53.1504,122800.0
2011-11-14 15:10:00,75.37,75.49,75.27,75.28,193300.0,53.1504,53.235,53.0799,53.0869,193300.0
2011-11-14 15:20:00,75.28,75.57,75.28,75.48,122700.0,53.0869,53.2915,53.0869,53.228,122700.0
2011-11-14 15:30:00,75.47,75.68,75.47,75.54,218500.0,53.2209,53.369,53.2209,53.2703,218500.0
2011-11-14 15:40:00,75.55,75.72,75.51,75.61,232700.0,53.2773,53.3972,53.2491,53.3197,232700.0
2011-11-14 15:50:00,75.61,75.7,75.45,75.61,389400.0,53.3197,53.3831,53.2068,53.3197,389400.0
2011-11-15 09:30:00,75.3,75.3,74.51,74.9,455200.0,53.1011,53.1011,52.5439,52.819,455200.0
2011-11-15 09:40:00,74.9,75.64,74.78,75.45,347100.0,52.819,53.3408,52.7344,53.2068,347100.0
2011-11-15 09:50:00,75.44,75.77,75.41,75.51,144000.0,53.1998,53.4325,53.1786,53.2491,144000.0
2011-11-15 10:00:00,75.46,75.6,74.9,75.02,214000.0,53.2139,53.3126,52.819,52.9036,214000.0
2011-11-15 10:10:00,75.01,75.1,74.65,74.72,186100.0,52.8965,52.96,52.6427,52.692,186100.0
2011-11-15 10:20:00,74.73,75.0,74.73,74.98,193900.0,52.6991,52.8895,52.6991,52.8754,193900.0
2011-11-15 10:30:00,74.96,75.52,74.9,75.27,283400.0,52.8613,53.2562,52.819,53.0799,283400.0
2011-11-15 10:40:00,75.27,75.58,75.15,75.39,256400.0,53.0799,53.2985,52.9953,53.1645,256400.0
2011-11-15 10:50:00,75.39,75.45,75.09,75.13,175700.0,53.1645,53.2068,52.953,52.9812,175700.0
2011-11-15 11:00:00,75.14,75.32,75.01,75.14,96000.0,52.9882,53.1152,52.8965,52.9882,96000.0
2011-11-15 11:10:00,75.14,75.28,74.88,74.9,111800.0,52.9882,53.0869,52.8049,52.819,111800.0
2011-11-15 11:20:00,74.88,75.0,74.69,74.97,89200.0,52.8049,52.8895,52.6709,52.8683,89200.0
2011-11-15 11:30:00,74.95,75.01,74.59,74.62,123100.0,52.8542,52.8965,52.6004,52.6215,123100.0
2011-11-15 11:40:00,74.61,74.94,74.6,74.8,73400.0,52.6145,52.8472,52.6074,52.7485,73400.0
2011-11-15 11:50:00,74.81,75.95,74.8,75.06,172800.0,52.7555,53.5594,52.7485,52.9318,172800.0
2011-11-15 12:00:00,75.1,75.44,75.07,75.17,175400.0,52.96,53.1998,52.9389,53.0094,175400.0
2011-11-15 12:10:00,75.18,75.27,75.08,75.21,94600.0,53.0164,53.0799,52.9459,53.0376,94600.0
2011-11-15 12:20:00,75.19,75.54,75.19,75.45,140300.0,53.0235,53.2703,53.0235,53.2068,140300.0
2011-11-15 12:30:00,75.44,75.94,75.44,75.67,215200.0,53.1998,53.5524,53.1998,53.362,215200.0
2011-11-15 12:40:00,75.67,75.87,75.65,75.69,152500.0,53.362,53.503,53.3479,53.3761,152500.0
2011-11-15 12:50:00,75.69,75.85,75.58,75.83,136900.0,53.3761,53.4889,53.2985,53.4748,136900.0
2011-11-15 13:00:00,75.83,76.03,75.0,75.92,198400.0,53.4748,53.6158,52.8895,53.5383,198400.0
2011-11-15 13:10:00,75.92,75.97,75.7,75.76,163500.0,53.5383,53.5735,53.3831,53.4254,163500.0
2011-11-15 13:20:00,75.76,75.82,75.61,75.81,85200.0,53.4254,53.4678,53.3197,53.4607,85200.0
2011-11-15 13:30:00,75.81,75.99,75.73,75.96,126700.0,53.4607,53.5876,53.4043,53.5665,126700.0
2011-11-15 13:40:00,75.92,76.19,75.87,75.88,156200.0,53.5383,53.7287,53.503,53.5101,156200.0
2011-11-15 13:50:00,75.89,76.02,75.71,75.9,159900.0,53.5171,53.6088,53.3902,53.5242,159900.0
2011-11-15 14:00:00,75.89,76.02,75.84,75.98,141100.0,53.5171,53.6088,53.4819,53.5806,141100.0
2011-11-15 14:10:00,75.99,76.08,75.66,75.72,138300.0,53.5876,53.6511,53.3549,53.3972,138300.0
2011-11-15 14:20:00,75.72,75.82,75.52,75.6,197700.0,53.3972,53.4678,53.2562,53.3126,197700.0
2011-11-15 14:30:00,75.61,75.84,75.58,75.76,169700.0,53.3197,53.4819,53.2985,53.4254,169700.0
2011-11-15 14:40:00,75.76,75.88,75.7,75.73,160500.0,53.4254,53.5101,53.3831,53.4043,160500.0
2011-11-15 14:50:00,75.74,76.24,75.71,76.11,335200.0,53.4113,53.7639,53.3902,53.6723,335200.0
2011-11-15 15:00:00,76.1,76.54,76.1,76.26,231900.0,53.6652,53.9755,53.6652,53.778,231900.0
2011-11-15 15:10:00,76.26,76.47,76.2,76.23,162600.0,53.778,53.9261,53.7357,53.7569,162600.0
2011-11-15 15:20:00,76.23,76.63,74.6,76.58,165700.0,53.7569,54.039,52.6074,54.0037,165700.0
2011-11-15 15:30:00,76.57,76.62,76.4,76.47,255900.0,53.9966,54.0319,53.8768,53.9261,255900.0
2011-11-15 15:40:00,76.46,76.56,76.31,76.42,231600.0,53.9191,53.9896,53.8133,53.8909,231600.0
2011-11-15 15:50:00,76.41,76.41,75.96,76.01,463100.0,53.8838,53.8838,53.5665,53.6017,463100.0
2011-11-16 09:30:00,75.35,75.98,75.19,75.76,441300.0,53.1363,53.5806,53.0235,53.4254,441300.0
2011-11-16 09:40:00,75.76,76.06,75.52,75.81,367800.0,53.4254,53.637,53.2562,53.4607,367800.0
2011-11-16 09:50:00,75.83,76.51,75.82,76.07,392800.0,53.4748,53.9543,53.4678,53.644,392800.0
2011-11-16 10:00:00,76.11,76.26,75.54,75.54,367100.0,53.6723,53.778,53.2703,53.2703,367100.0
2011-11-16 10:10:00,75.55,75.89,75.43,75.88,395100.0,53.2773,53.5171,53.1927,53.5101,395100.0
2011-11-16 10:20:00,75.89,75.92,75.54,75.56,284000.0,53.5171,53.5383,53.2703,53.2844,284000.0
2011-11-16 10:30:00,75.57,75.78,75.34,75.62,274800.0,53.2915,53.4395,53.1293,53.3267,274800.0
2011-11-16 10:40:00,75.63,76.0,75.42,75.93,347000.0,53.3338,53.5947,53.1857,53.5453,347000.0
2011-11-16 10:50:00,75.94,76.14,75.86,75.92,422700.0,53.5524,53.6934,53.496,53.5383,422700.0
2011-11-16 11:00:00,75.91,76.11,75.86,76.0,368500.0,53.5312,53.6723,53.496,53.5947,368500.0
2011-11-16 11:10:00,76.01,76.07,75.88,75.98,275000.0,53.6017,53.644,53.5101,53.5806,275000.0
2011-11-16 11:20:00,75.98,76.15,75.92,76.0,323400.0,53.5806,53.7005,53.5383,53.5947,323400.0
2011-11-16 11:30:00,76.0,76.03,75.73,75.89,325200.0,53.5947,53.6158,53.4043,53.5171,325200.0
2011-11-16 11:40:00,75.88,75.97,75.75,75.87,205900.0,53.5101,53.5735,53.4184,53.503,205900.0
2011-11-16 11:50:00,75.89,76.0,75.81,75.95,220800.0,53.5171,53.5947,53.4607,53.5594,220800.0
2011-11-16 12:00:00,75.94,76.04,75.76,75.83,192000.0,53.5524,53.6229,53.4254,53.4748,192000.0
2011-11-16 12:10:00,75.83,76.0,75.72,75.98,152100.0,53.4748,53.5947,53.3972,53.5806,152100.0
2011-11-16 12:20:00,75.97,76.12,75.89,76.05,182200.0,53.5735,53.6793,53.5171,53.6299,182200.0
2011-11-16 12:30:00,76.03,76.49,76.03,76.49,244100.0,53.6158,53.9402,53.6158,53.9402,244100.0
2011-11-16 12:40:00,76.51,76.53,76.29,76.34,159600.0,53.9543,53.9684,53.7992,53.8345,159600.0
2011-11-16 12:50:00,76.35,76.37,76.01,76.06,245600.0,53.8415,53.8556,53.6017,53.637,245600.0
2011-11-16 13:00:00,76.08,76.11,75.95,75.98,193500.0,53.6511,53.6723,53.5594,53.5806,193500.0
2011-11-16 13:10:00,75.98,76.12,75.95,76.1,127400.0,53.5806,53.6793,53.5594,53.6652,127400.0
2011-11-16 13:20:00,76.11,76.4,76.06,76.31,413100.0,53.6723,53.8768,53.637,53.8133,413100.0
2011-11-16 13:30:00,76.31,76.5,76.25,76.49,358000.0,53.8133,53.9473,53.771,53.9402,358000.0
2011-11-16 13:40:00,76.5,76.67,76.47,76.63,340000.0,53.9473,54.0672,53.9261,54.039,340000.0
2011-11-16 13:50:00,76.62,76.69,76.45,76.45,254200.0,54.0319,54.0813,53.912,53.912,254200.0
2011-11-16 14:00:00,76.46,76.52,76.41,76.45,271600.0,53.9191,53.9614,53.8838,53.912,271600.0
2011-11-16 14:10:00,76.44,76.62,76.36,76.56,254200.0,53.905,54.0319,53.8486,53.9896,254200.0
2011-11-16 14:20:00,76.56,76.87,76.53,76.54,314400.0,53.9896,54.2082,53.9684,53.9755,314400.0
2011-11-16 14:30:00,76.57,76.66,76.49,76.62,240800.0,53.9966,54.0601,53.9402,54.0319,240800.0
2011-11-16 14:40:00,76.62,76.62,76.18,76.2,242700.0,54.0319,54.0319,53.7216,53.7357,242700.0
2011-11-16 14:50:00,76.21,76.29,76.03,76.11,194200.0,53.7428,53.7992,53.6158,53.6723,194200.0
2011-11-16 15:00:00,76.11,76.17,75.95,76.16,179800.0,53.6723,53.7146,53.5594,53.7075,179800.0
2011-11-16 15:10:00,76.17,76.19,75.52,75.74,451200.0,53.7146,53.7287,53.2562,53.4113,451200.0
2011-11-16 15:20:00,75.74,75.77,75.39,75.39,199500.0,53.4113,53.4325,53.1645,53.1645,199500.0
2011-11-16 15:30:00,75.41,75.41,74.77,75.15,419100.0,53.1786,53.1786,52.7273,52.9953,419100.0
2011-11-16 15:40:00,75.14,75.33,74.95,75.22,447400.0,52.9882,53.1222,52.8542,53.0446,447400.0
2011-11-16 15:50:00,75.2,75.21,74.69,74.78,778100.0,53.0305,53.0376,52.6709,52.7344,778100.0
2011-11-17 09:30:00,74.68,74.97,73.62,73.7,395200.0,52.6638,52.8683,51.9163,51.9727,395200.0
2011-11-17 09:40:00,73.68,73.86,73.01,73.02,593100.0,51.9586,52.0856,51.4862,51.4932,593100.0
2011-11-17 09:50:00,73.08,73.8,73.02,73.78,396000.0,51.5355,52.0433,51.4932,52.0292,396000.0
2011-11-17 10:00:00,73.78,73.93,73.25,73.86,377800.0,52.0292,52.1349,51.6554,52.0856,377800.0
2011-11-17 10:10:00,73.87,73.96,73.32,73.45,206000.0,52.0926,52.1561,51.7048,51.7964,206000.0
2011-11-17 10:20:00,73.44,73.88,73.26,73.83,210100.0,51.7894,52.0997,51.6625,52.0644,210100.0
2011-11-17 10:30:00,73.83,74.33,73.46,74.02,284300.0,52.0644,52.417,51.8035,52.1984,284300.0
2011-11-17 10:40:00,74.01,74.26,73.8,73.94,230300.0,52.1914,52.3676,52.0433,52.142,230300.0
2011-11-17 10:50:00,73.93,74.15,73.79,73.85,110600.0,52.1349,52.2901,52.0362,52.0785,110600.0
2011-11-17 11:00:00,73.83,73.88,73.26,73.28,285300.0,52.0644,52.0997,51.6625,51.6766,285300.0
2011-11-17 11:10:00,73.28,73.57,73.15,73.5,191100.0,51.6766,51.8811,51.5849,51.8317,191100.0
2011-11-17 11:20:00,73.51,73.62,73.23,73.46,140100.0,51.8388,51.9163,51.6413,51.8035,140100.0
2011-11-17 11:30:00,73.47,73.81,73.45,73.66,176400.0,51.8105,52.0503,51.7964,51.9445,176400.0
2011-11-17 11:40:00,73.67,73.95,73.61,73.61,141300.0,51.9516,52.149,51.9093,51.9093,141300.0
2011-11-17 11:50:00,73.63,73.77,73.4,73.57,138900.0,51.9234,52.0221,51.7612,51.8811,138900.0
2011-11-17 12:00:00,73.58,73.62,73.16,73.18,131800.0,51.8881,51.9163,51.5919,51.606,131800.0
2011-11-17 12:10:00,73.2,73.22,72.85,72.95,260800.0,51.6201,51.6342,51.3733,51.4438,260800.0
2011-11-17 12:20:00,72.96,73.06,72.89,72.91,216900.0,51.4509,51.5214,51.4015,51.4156,216900.0
2011-11-17 12:30:00,72.91,72.91,71.75,71.99,675300.0,51.4156,51.4156,50.5976,50.7669,675300.0
2011-11-17 12:40:00,72.01,72.2,71.46,72.08,345900.0,50.781,50.915,50.3931,50.8303,345900.0
2011-11-17 12:50:00,72.08,72.52,72.01,72.36,159600.0,50.8303,51.1406,50.781,51.0278,159600.0
2011-11-17 13:00:00,72.38,72.39,71.72,71.77,213500.0,51.0419,51.0489,50.5765,50.6117,213500.0
2011-11-17 13:10:00,71.78,72.37,71.71,72.29,124100.0,50.6188,51.0348,50.5694,50.9784,124100.0
2011-11-17 13:20:00,72.28,72.39,72.04,72.17,126200.0,50.9714,51.0489,50.8021,50.8938,126200.0
2011-11-17 13:30:00,72.19,72.24,71.92,71.98,151900.0,50.9079,50.9432,50.7175,50.7598,151900.0
2011-11-17 13:40:00,72.01,72.13,71.69,71.78,194100.0,50.781,50.8656,50.5553,50.6188,194100.0
2011-11-17 13:50:00,71.77,72.03,71.33,71.98,254900.0,50.6117,50.7951,50.3014,50.7598,254900.0
2011-11-17 14:00:00,71.98,71.98,71.65,71.66,168900.0,50.7598,50.7598,50.5271,50.5341,168900.0
2011-11-17 14:10:00,71.66,71.69,71.26,71.4,178800.0,50.5341,50.5553,50.2521,50.3508,178800.0
2011-11-17 14:20:00,71.4,71.57,71.12,71.37,198100.0,50.3508,50.4707,50.1533,50.3296,198100.0
2011-11-17 14:30:00,71.39,71.65,71.37,71.44,284500.0,50.3437,50.5271,50.3296,50.379,284500.0
2011-11-17 14:40:00,71.44,72.01,71.42,71.84,334300.0,50.379,50.781,50.3649,50.6611,334300.0
2011-11-17 14:50:00,71.84,72.04,71.72,71.79,218900.0,50.6611,50.8021,50.5765,50.6258,218900.0
2011-11-17 15:00:00,71.78,72.05,71.67,71.82,226000.0,50.6188,50.8092,50.5412,50.647,226000.0
2011-11-17 15:10:00,71.83,71.83,71.58,71.62,243800.0,50.654,50.654,50.4777,50.5059,243800.0
2011-11-17 15:20:00,71.62,71.83,71.35,71.36,387700.0,50.5059,50.654,50.3155,50.3226,387700.0
2011-11-17 15:30:00,71.36,71.47,71.07,71.07,422600.0,50.3226,50.4002,50.1181,50.1181,422600.0
2011-11-17 15:40:00,71.08,71.61,70.89,71.46,683100.0,50.1251,50.4989,49.9911,50.3931,683100.0
2011-11-17 15:50:00,71.46,71.79,71.16,71.71,1048400.0,50.3931,50.6258,50.1816,50.5694,1048400.0
2011-11-18 09:30:00,72.76,72.76,72.14,72.33,1069100.0,51.3099,51.3099,50.8726,51.0066,1069100.0
2011-11-18 09:40:00,72.31,72.45,71.57,71.68,251600.0,50.9925,51.0913,50.4707,50.5483,251600.0
2011-11-18 09:50:00,71.68,72.24,71.44,72.05,323600.0,50.5483,50.9432,50.379,50.8092,323600.0
2011-11-18 10:00:00,72.06,72.29,71.84,72.05,197800.0,50.8162,50.9784,50.6611,50.8092,197800.0
2011-11-18 10:10:00,72.03,72.3,71.78,71.89,195600.0,50.7951,50.9855,50.6188,50.6963,195600.0
2011-11-18 10:20:00,71.89,72.01,71.31,71.6,222700.0,50.6963,50.781,50.2873,50.4918,222700.0
2011-11-18 10:30:00,71.62,71.92,71.61,71.89,167100.0,50.5059,50.7175,50.4989,50.6963,167100.0
2011-11-18 10:40:00,71.89,72.03,71.8,72.02,202300.0,50.6963,50.7951,50.6329,50.788,202300.0
2011-11-18 10:50:00,72.04,72.23,71.75,71.77,257000.0,50.8021,50.9361,50.5976,50.6117,257000.0
2011-11-18 11:00:00,71.76,71.83,71.41,71.42,341800.0,50.6047,50.654,50.3578,50.3649,341800.0
2011-11-18 11:10:00,71.41,71.71,71.38,71.42,122100.0,50.3578,50.5694,50.3367,50.3649,122100.0
2011-11-18 11:20:00,71.45,71.61,71.38,71.4,90700.0,50.3861,50.4989,50.3367,50.3508,90700.0
2011-11-18 11:30:00,71.4,71.45,70.96,71.09,207300.0,50.3508,50.3861,50.0405,50.1322,207300.0
2011-11-18 11:40:00,71.07,71.26,70.71,70.78,180300.0,50.1181,50.2521,49.8642,49.9136,180300.0
2011-11-18 11:50:00,70.78,70.92,70.74,70.77,143600.0,49.9136,50.0123,49.8854,49.9065,143600.0
2011-11-18 12:00:00,70.8,70.83,70.16,70.56,334800.0,49.9277,49.9488,49.4764,49.7584,334800.0
2011-11-18 12:10:00,70.56,70.92,70.54,70.63,191700.0,49.7584,50.0123,49.7443,49.8078,191700.0
2011-11-18 12:20:00,70.63,70.99,70.53,70.94,166300.0,49.8078,50.0617,49.7373,50.0264,166300.0
2011-11-18 12:30:00,70.94,71.17,70.87,70.96,116800.0,50.0264,50.1886,49.977,50.0405,116800.0
2011-11-18 12:40:00,70.96,71.22,70.92,71.17,99300.0,50.0405,50.2239,50.0123,50.1886,99300.0
2011-11-18 12:50:00,71.18,71.19,70.97,71.01,64000.0,50.1957,50.2027,50.0476,50.0758,64000.0
2011-11-18 13:00:00,71.0,71.2,70.96,71.17,79700.0,50.0687,50.2098,50.0405,50.1886,79700.0
2011-11-18 13:10:00,71.19,71.53,71.18,71.43,105400.0,50.2027,50.4425,50.1957,50.372,105400.0
2011-11-18 13:20:00,71.45,71.49,71.32,71.38,106300.0,50.3861,50.4143,50.2944,50.3367,106300.0
2011-11-18 13:30:00,71.38,71.69,71.36,71.68,139200.0,50.3367,50.5553,50.3226,50.5483,139200.0
2011-11-18 13:40:00,71.67,71.76,71.49,71.61,90900.0,50.5412,50.6047,50.4143,50.4989,90900.0
2011-11-18 13:50:00,71.61,71.67,71.45,71.45,155300.0,50.4989,50.5412,50.3861,50.3861,155300.0
2011-11-18 14:00:00,71.46,71.48,71.27,71.43,135200.0,50.3931,50.4072,50.2591,50.372,135200.0
2011-11-18 14:10:00,71.42,71.8,71.35,71.53,220200.0,50.3649,50.6329,50.3155,50.4425,220200.0
2011-11-18 14:20:00,71.53,71.61,71.32,71.44,124000.0,50.4425,50.4989,50.2944,50.379,124000.0
2011-11-18 14:30:00,71.46,71.64,71.46,71.53,179500.0,50.3931,50.52,50.3931,50.4425,179500.0
2011-11-18 14:40:00,71.52,71.67,71.46,71.49,150800.0,50.4354,50.5412,50.3931,50.4143,150800.0
2011-11-18 14:50:00,71.49,71.51,71.17,71.24,247900.0,50.4143,50.4284,50.1886,50.238,247900.0
2011-11-18 15:00:00,71.25,71.39,70.96,71.29,222300.0,50.245,50.3437,50.0405,50.2732,222300.0
2011-11-18 15:10:00,71.29,71.43,71.14,71.3,159700.0,50.2732,50.372,50.1674,50.2803,159700.0
2011-11-18 15:20:00,71.3,71.38,71.19,71.33,198700.0,50.2803,50.3367,50.2027,50.3014,198700.0
2011-11-18 15:30:00,71.32,71.69,71.24,71.57,284000.0,50.2944,50.5553,50.238,50.4707,284000.0
2011-11-18 15:40:00,71.57,71.59,71.26,71.51,387600.0,50.4707,50.4848,50.2521,50.4284,387600.0
2011-11-18 15:50:00,71.51,71.58,71.3,71.34,770900.0,50.4284,50.4777,50.2803,50.3085,770900.0
2011-11-21 09:30:00,69.94,69.94,68.94,68.97,326000.0,49.3212,49.3212,48.616,48.6372,326000.0
2011-11-21 09:40:00,68.98,69.21,68.9,69.17,232500.0,48.6442,48.8064,48.5878,48.7782,232500.0
2011-11-21 09:50:00,69.13,69.17,68.65,69.04,394700.0,48.75,48.7782,48.4115,48.6865,394700.0
2011-11-21 10:00:00,69.07,69.3,68.88,69.01,292600.0,48.7077,48.8699,48.5737,48.6654,292600.0
2011-11-21 10:10:00,69.01,69.42,68.96,69.35,268800.0,48.6654,48.9545,48.6301,48.9052,268800.0
2011-11-21 10:20:00,69.35,69.56,69.21,69.35,137800.0,48.9052,49.0532,48.8064,48.9052,137800.0
2011-11-21 10:30:00,69.36,69.44,69.06,69.17,159200.0,48.9122,48.9686,48.7006,48.7782,159200.0
2011-11-21 10:40:00,69.17,69.34,68.95,69.02,142400.0,48.7782,48.8981,48.6231,48.6724,142400.0
2011-11-21 10:50:00,69.02,69.16,68.9,68.94,155800.0,48.6724,48.7712,48.5878,48.616,155800.0
2011-11-21 11:00:00,68.94,69.0,68.75,68.78,242800.0,48.616,48.6583,48.482,48.5032,242800.0
2011-11-21 11:10:00,68.78,69.16,68.77,69.07,217600.0,48.5032,48.7712,48.4961,48.7077,217600.0
2011-11-21 11:20:00,69.06,69.16,68.75,69.08,199600.0,48.7006,48.7712,48.482,48.7147,199600.0
2011-11-21 11:30:00,69.07,69.17,68.84,68.85,200600.0,48.7077,48.7782,48.5455,48.5526,200600.0
2011-11-21 11:40:00,68.84,69.14,68.76,69.12,229200.0,48.5455,48.7571,48.4891,48.743,229200.0
2011-11-21 11:50:00,69.11,69.41,69.07,69.34,211800.0,48.7359,48.9475,48.7077,48.8981,211800.0
2011-11-21 12:00:00,69.36,69.42,69.05,69.09,101500.0,48.9122,48.9545,48.6936,48.7218,101500.0
2011-11-21 12:10:00,69.09,69.38,69.08,69.11,107500.0,48.7218,48.9263,48.7147,48.7359,107500.0
2011-11-21 12:20:00,69.1,69.19,68.88,68.92,124800.0,48.7289,48.7923,48.5737,48.6019,124800.0
2011-11-21 12:30:00,68.92,69.31,68.86,69.24,133800.0,48.6019,48.8769,48.5596,48.8276,133800.0
2011-11-21 12:40:00,69.24,69.42,69.14,69.34,169500.0,48.8276,48.9545,48.7571,48.8981,169500.0
2011-11-21 12:50:00,69.35,69.45,69.23,69.26,146300.0,48.9052,48.9757,48.8205,48.8417,146300.0
2011-11-21 13:00:00,69.26,69.66,69.24,69.6,131600.0,48.8417,49.1238,48.8276,49.0814,131600.0
2011-11-21 13:10:00,69.61,69.65,69.43,69.53,156400.0,49.0885,49.1167,48.9616,49.0321,156400.0
2011-11-21 13:20:00,69.55,69.71,69.52,69.57,90200.0,49.0462,49.159,49.025,49.0603,90200.0
2011-11-21 13:30:00,69.56,69.58,69.3,69.33,99800.0,49.0532,49.0673,48.8699,48.891,99800.0
2011-11-21 13:40:00,69.33,69.46,69.29,69.39,77800.0,48.891,48.9827,48.8628,48.9334,77800.0
2011-11-21 13:50:00,69.39,69.44,69.04,69.08,111700.0,48.9334,48.9686,48.6865,48.7147,111700.0
2011-11-21 14:00:00,69.08,69.33,69.02,69.31,131800.0,48.7147,48.891,48.6724,48.8769,131800.0
2011-11-21 14:10:00,69.31,70.09,69.29,69.94,231100.0,48.8769,49.427,48.8628,49.3212,231100.0
2011-11-21 14:20:00,69.94,70.05,69.86,69.94,143700.0,49.3212,49.3988,49.2648,49.3212,143700.0
2011-11-21 14:30:00,69.94,70.06,69.86,69.97,135200.0,49.3212,49.4058,49.2648,49.3424,135200.0
2011-11-21 14:40:00,69.95,70.36,69.92,70.34,201500.0,49.3283,49.6174,49.3071,49.6033,201500.0
2011-11-21 14:50:00,70.34,70.34,69.88,69.88,161600.0,49.6033,49.6033,49.2789,49.2789,161600.0
2011-11-21 15:00:00,69.89,69.98,69.67,69.83,157400.0,49.286,49.3494,49.1308,49.2436,157400.0
2011-11-21 15:10:00,69.85,70.07,69.78,70.02,186500.0,49.2577,49.4129,49.2084,49.3776,186500.0
2011-11-21 15:20:00,70.03,70.43,69.93,70.29,280600.0,49.3847,49.6668,49.3142,49.568,280600.0
2011-11-21 15:30:00,70.29,70.59,70.25,70.57,288100.0,49.568,49.7796,49.5398,49.7655,288100.0
2011-11-21 15:40:00,70.57,70.65,70.37,70.64,400800.0,49.7655,49.8219,49.6244,49.8149,400800.0
2011-11-21 15:50:00,70.64,70.64,70.18,70.19,608000.0,49.8149,49.8149,49.4905,49.4975,608000.0
2011-11-22 09:30:00,69.79,69.88,69.2,69.85,294700.0,49.2154,49.2789,48.7994,49.2577,294700.0
2011-11-22 09:40:00,69.85,70.43,69.66,70.33,294900.0,49.2577,49.6668,49.1238,49.5962,294900.0
2011-11-22 09:50:00,70.35,70.49,69.9,70.0,177600.0,49.6103,49.7091,49.293,49.3635,177600.0
2011-11-22 10:00:00,69.99,70.06,69.41,69.59,206600.0,49.3565,49.4058,48.9475,49.0744,206600.0
2011-11-22 10:10:00,69.59,69.63,69.2,69.28,197100.0,49.0744,49.1026,48.7994,48.8558,197100.0
2011-11-22 10:20:00,69.27,69.66,69.25,69.59,147300.0,48.8487,49.1238,48.8346,49.0744,147300.0
2011-11-22 10:30:00,69.58,69.68,69.31,69.48,144600.0,49.0673,49.1379,48.8769,48.9968,144600.0
2011-11-22 10:40:00,69.49,69.62,69.09,69.16,244900.0,49.0039,49.0956,48.7218,48.7712,244900.0
2011-11-22 10:50:00,69.13,69.17,68.64,68.71,243100.0,48.75,48.7782,48.4045,48.4538,243100.0
2011-11-22 11:00:00,68.71,69.0,68.69,68.96,210100.0,48.4538,48.6583,48.4397,48.6301,210100.0
2011-11-22 11:10:00,68.97,69.18,68.91,69.17,177500.0,48.6372,48.7853,48.5949,48.7782,177500.0
2011-11-22 11:20:00,69.13,69.28,68.82,69.21,227500.0,48.75,48.8558,48.5314,48.8064,227500.0
2011-11-22 11:30:00,69.23,69.26,68.92,68.95,169200.0,48.8205,48.8417,48.6019,48.6231,169200.0
2011-11-22 11:40:00,68.91,68.95,68.6,68.78,194700.0,48.5949,48.6231,48.3763,48.5032,194700.0
2011-11-22 11:50:00,68.78,68.98,68.68,68.93,101800.0,48.5032,48.6442,48.4327,48.609,101800.0
2011-11-22 12:00:00,68.92,69.63,68.91,69.5,219300.0,48.6019,49.1026,48.5949,49.0109,219300.0
2011-11-22 12:10:00,69.51,69.54,69.17,69.35,145000.0,49.018,49.0391,48.7782,48.9052,145000.0
2011-11-22 12:20:00,69.38,69.43,69.03,69.12,106600.0,48.9263,48.9616,48.6795,48.743,106600.0
2011-11-22 12:30:00,69.13,69.32,69.03,69.2,105600.0,48.75,48.884,48.6795,48.7994,105600.0
2011-11-22 12:40:00,69.21,69.31,69.09,69.11,79500.0,48.8064,48.8769,48.7218,48.7359,79500.0
2011-11-22 12:50:00,69.1,69.51,69.1,69.49,85200.0,48.7289,49.018,48.7289,49.0039,85200.0
2011-11-22 13:00:00,69.51,69.67,69.31,69.36,133200.0,49.018,49.1308,48.8769,48.9122,133200.0
2011-11-22 13:10:00,69.37,69.89,69.31,69.84,83900.0,48.9193,49.286,48.8769,49.2507,83900.0
2011-11-22 13:20:00,69.86,69.94,69.56,69.56,117600.0,49.2648,49.3212,49.0532,49.0532,117600.0
2011-11-22 13:30:00,69.56,69.83,69.54,69.77,84400.0,49.0532,49.2436,49.0391,49.2013,84400.0
2011-11-22 13:40:00,69.78,69.8,69.57,69.75,88600.0,49.2084,49.2225,49.0603,49.1872,88600.0
2011-11-22 13:50:00,69.75,69.75,69.15,69.17,131400.0,49.1872,49.1872,48.7641,48.7782,131400.0
2011-11-22 14:00:00,69.17,69.29,69.12,69.27,109100.0,48.7782,48.8628,48.743,48.8487,109100.0
2011-11-22 14:10:00,69.3,69.5,69.28,69.41,78600.0,48.8699,49.0109,48.8558,48.9475,78600.0
2011-11-22 14:20:00,69.4,69.4,69.12,69.21,110900.0,48.9404,48.9404,48.743,48.8064,110900.0
2011-11-22 14:30:00,69.21,69.24,68.84,68.91,137500.0,48.8064,48.8276,48.5455,48.5949,137500.0
2011-11-22 14:40:00,68.9,69.13,68.85,68.88,147000.0,48.5878,48.75,48.5526,48.5737,147000.0
2011-11-22 14:50:00,68.89,68.93,68.64,68.79,161900.0,48.5808,48.609,48.4045,48.5102,161900.0
2011-11-22 15:00:00,68.78,68.94,68.68,68.8,129500.0,48.5032,48.616,48.4327,48.5173,129500.0
2011-11-22 15:10:00,68.79,69.09,68.69,68.97,186700.0,48.5102,48.7218,48.4397,48.6372,186700.0
2011-11-22 15:20:00,68.96,69.2,68.87,69.1,168500.0,48.6301,48.7994,48.5667,48.7289,168500.0
2011-11-22 15:30:00,69.08,69.17,68.8,68.8,307000.0,48.7147,48.7782,48.5173,48.5173,307000.0
2011-11-22 15:40:00,68.79,68.98,68.72,68.98,365400.0,48.5102,48.6442,48.4609,48.6442,365400.0
2011-11-22 15:50:00,68.98,69.14,68.83,68.95,681400.0,48.6442,48.7571,48.5385,48.6231,681400.0
2011-11-23 09:30:00,67.95,68.36,67.5,68.06,341200.0,47.9179,48.207,47.6005,47.9955,341200.0
2011-11-23 09:40:00,68.06,68.16,67.6,67.64,246500.0,47.9955,48.066,47.6711,47.6993,246500.0
2011-11-23 09:50:00,67.62,67.77,67.27,67.28,220000.0,47.6852,47.7909,47.4383,47.4454,220000.0
2011-11-23 10:00:00,67.27,67.39,67.09,67.38,278800.0,47.4383,47.523,47.3114,47.5159,278800.0
2011-11-23 10:10:00,67.38,67.44,66.81,66.98,292700.0,47.5159,47.5582,47.114,47.2338,292700.0
2011-11-23 10:20:00,66.98,67.19,66.9,66.97,252800.0,47.2338,47.3819,47.1774,47.2268,252800.0
2011-11-23 10:30:00,66.99,67.14,66.69,67.04,249800.0,47.2409,47.3467,47.0293,47.2762,249800.0
2011-11-23 10:40:00,67.04,67.09,66.82,66.89,108400.0,47.2762,47.3114,47.121,47.1704,108400.0
2011-11-23 10:50:00,66.93,67.22,66.92,67.14,181000.0,47.1986,47.4031,47.1915,47.3467,181000.0
2011-11-23 11:00:00,67.1,67.22,66.72,66.73,190100.0,47.3185,47.4031,47.0505,47.0575,190100.0
2011-11-23 11:10:00,66.72,66.87,66.56,66.83,216300.0,47.0505,47.1563,46.9377,47.1281,216300.0
2011-11-23 11:20:00,66.85,66.88,66.53,66.53,177100.0,47.1422,47.1633,46.9165,46.9165,177100.0
2011-11-23 11:30:00,66.53,66.62,66.18,66.62,323100.0,46.9165,46.98,46.6697,46.98,323100.0
2011-11-23 11:40:00,66.62,66.66,66.41,66.57,146500.0,46.98,47.0082,46.8319,46.9447,146500.0
2011-11-23 11:50:00,66.59,66.77,66.53,66.55,117600.0,46.9588,47.0858,46.9165,46.9306,117600.0
2011-11-23 12:00:00,66.55,66.86,66.55,66.8,128900.0,46.9306,47.1492,46.9306,47.1069,128900.0
2011-11-23 12:10:00,66.81,66.83,66.53,66.63,139700.0,47.114,47.1281,46.9165,46.987,139700.0
2011-11-23 12:20:00,66.64,66.79,66.56,66.56,129000.0,46.9941,47.0999,46.9377,46.9377,129000.0
2011-11-23 12:30:00,66.56,66.63,66.34,66.34,193400.0,46.9377,46.987,46.7825,46.7825,193400.0
2011-11-23 12:40:00,66.34,66.6,66.3,66.54,122000.0,46.7825,46.9659,46.7543,46.9236,122000.0
2011-11-23 12:50:00,66.54,66.92,66.52,66.81,137100.0,46.9236,47.1915,46.9095,47.114,137100.0
2011-11-23 13:00:00,66.79,66.96,66.72,66.9,77300.0,47.0999,47.2197,47.0505,47.1774,77300.0
2011-11-23 13:10:00,66.93,66.93,66.66,66.78,93000.0,47.1986,47.1986,47.0082,47.0928,93000.0
2011-11-23 13:20:00,66.8,67.12,66.77,67.1,233200.0,47.1069,47.3326,47.0858,47.3185,233200.0
2011-11-23 13:30:00,67.1,67.17,66.94,66.94,105100.0,47.3185,47.3678,47.2056,47.2056,105100.0
2011-11-23 13:40:00,66.94,66.96,66.7,66.75,186600.0,47.2056,47.2197,47.0364,47.0716,186600.0
2011-11-23 13:50:00,66.74,67.07,66.74,66.83,246800.0,47.0646,47.2973,47.0646,47.1281,246800.0
2011-11-23 14:00:00,66.83,66.88,66.67,66.67,188400.0,47.1281,47.1633,47.0152,47.0152,188400.0
2011-11-23 14:10:00,66.67,66.69,66.31,66.58,249000.0,47.0152,47.0293,46.7614,46.9518,249000.0
2011-11-23 14:20:00,66.58,66.7,66.54,66.65,229500.0,46.9518,47.0364,46.9236,47.0011,229500.0
2011-11-23 14:30:00,66.67,66.91,66.63,66.75,177200.0,47.0152,47.1845,46.987,47.0716,177200.0
2011-11-23 14:40:00,66.75,67.03,66.72,67.01,222100.0,47.0716,47.2691,47.0505,47.255,222100.0
2011-11-23 14:50:00,67.0,67.05,66.92,66.98,156000.0,47.2479,47.2832,47.1915,47.2338,156000.0
2011-11-23 15:00:00,66.97,67.25,66.85,67.17,316700.0,47.2268,47.4242,47.1422,47.3678,316700.0
2011-11-23 15:10:00,67.16,67.32,67.05,67.06,368800.0,47.3608,47.4736,47.2832,47.2903,368800.0
2011-11-23 15:20:00,67.07,67.14,66.84,66.94,304500.0,47.2973,47.3467,47.1351,47.2056,304500.0
2011-11-23 15:30:00,66.94,67.07,66.91,66.98,260400.0,47.2056,47.2973,47.1845,47.2338,260400.0
2011-11-23 15:40:00,66.99,67.23,66.95,66.97,470300.0,47.2409,47.4101,47.2127,47.2268,470300.0
2011-11-23 15:50:00,66.98,67.14,66.48,66.5,763300.0,47.2338,47.3467,46.8812,46.8954,763300.0
2011-11-25 09:30:00,66.11,67.38,66.06,67.27,358200.0,46.6203,47.5159,46.5851,47.4383,358200.0
2011-11-25 09:40:00,67.25,67.56,67.1,67.13,192500.0,47.4242,47.6429,47.3185,47.3396,192500.0
2011-11-25 09:50:00,67.11,67.39,67.06,67.09,160200.0,47.3255,47.523,47.2903,47.3114,160200.0
2011-11-25 10:00:00,67.1,67.61,67.06,67.55,159500.0,47.3185,47.6781,47.2903,47.6358,159500.0
2011-11-25 10:10:00,67.6,67.76,67.42,67.76,144500.0,47.6711,47.7839,47.5441,47.7839,144500.0
2011-11-25 10:20:00,67.77,67.81,67.37,67.37,178200.0,47.7909,47.8192,47.5089,47.5089,178200.0
2011-11-25 10:30:00,67.38,67.56,67.23,67.44,109500.0,47.5159,47.6429,47.4101,47.5582,109500.0
2011-11-25 10:40:00,67.42,67.68,67.42,67.47,100900.0,47.5441,47.7275,47.5441,47.5794,100900.0
2011-11-25 10:50:00,67.48,67.54,67.18,67.23,144800.0,47.5864,47.6288,47.3749,47.4101,144800.0
2011-11-25 11:00:00,67.25,67.32,67.1,67.23,111800.0,47.4242,47.4736,47.3185,47.4101,111800.0
2011-11-25 11:10:00,67.25,67.41,67.14,67.38,101300.0,47.4242,47.5371,47.3467,47.5159,101300.0
2011-11-25 11:20:00,67.39,67.51,67.28,67.3,95900.0,47.523,47.6076,47.4454,47.4595,95900.0
2011-11-25 11:30:00,67.31,67.42,67.08,67.13,121600.0,47.4666,47.5441,47.3044,47.3396,121600.0
2011-11-25 11:40:00,67.14,67.18,66.88,67.04,116000.0,47.3467,47.3749,47.1633,47.2762,116000.0
2011-11-25 11:50:00,67.05,67.1,66.8,66.94,102100.0,47.2832,47.3185,47.1069,47.2056,102100.0
2011-11-25 12:00:00,66.93,67.06,66.76,66.83,93800.0,47.1986,47.2903,47.0787,47.1281,93800.0
2011-11-25 12:10:00,66.81,66.85,66.64,66.72,87900.0,47.114,47.1422,46.9941,47.0505,87900.0
2011-11-25 12:20:00,66.74,66.9,66.6,66.87,89900.0,47.0646,47.1774,46.9659,47.1563,89900.0
2011-11-25 12:30:00,66.87,66.94,66.65,66.73,145100.0,47.1563,47.2056,47.0011,47.0575,145100.0
2011-11-25 12:40:00,66.73,66.75,66.47,66.68,151800.0,47.0575,47.0716,46.8742,47.0223,151800.0
2011-11-25 12:50:00,66.69,66.88,66.36,66.4,320900.0,47.0293,47.1633,46.7966,46.8248,320900.0
2011-11-28 09:30:00,68.49,69.29,68.48,69.15,451000.0,48.2987,48.8628,48.2916,48.7641,451000.0
2011-11-28 09:40:00,69.17,69.55,69.04,69.28,293100.0,48.7782,49.0462,48.6865,48.8558,293100.0
2011-11-28 09:50:00,69.29,69.48,69.24,69.33,303000.0,48.8628,48.9968,48.8276,48.891,303000.0
2011-11-28 10:00:00,69.33,69.39,69.06,69.3,190100.0,48.891,48.9334,48.7006,48.8699,190100.0
2011-11-28 10:10:00,69.3,69.56,69.24,69.53,133600.0,48.8699,49.0532,48.8276,49.0321,133600.0
2011-11-28 10:20:00,69.55,69.55,69.25,69.42,118100.0,49.0462,49.0462,48.8346,48.9545,118100.0
2011-11-28 10:30:00,69.42,69.67,69.42,69.44,174100.0,48.9545,49.1308,48.9545,48.9686,174100.0
2011-11-28 10:40:00,69.43,69.56,69.35,69.38,94000.0,48.9616,49.0532,48.9052,48.9263,94000.0
2011-11-28 10:50:00,69.38,69.4,69.22,69.33,138800.0,48.9263,48.9404,48.8135,48.891,138800.0
2011-11-28 11:00:00,69.33,69.5,69.31,69.45,175700.0,48.891,49.0109,48.8769,48.9757,175700.0
2011-11-28 11:10:00,69.45,69.64,69.42,69.55,136200.0,48.9757,49.1097,48.9545,49.0462,136200.0
2011-11-28 11:20:00,69.52,69.7,69.47,69.7,138700.0,49.025,49.152,48.9898,49.152,138700.0
2011-11-28 11:30:00,69.71,69.87,69.63,69.69,150100.0,49.159,49.2719,49.1026,49.1449,150100.0
2011-11-28 11:40:00,69.69,69.85,69.64,69.77,90500.0,49.1449,49.2577,49.1097,49.2013,90500.0
2011-11-28 11:50:00,69.77,69.84,69.7,69.75,100100.0,49.2013,49.2507,49.152,49.1872,100100.0
2011-11-28 12:00:00,69.75,69.83,69.66,69.69,102700.0,49.1872,49.2436,49.1238,49.1449,102700.0
2011-11-28 12:10:00,69.69,69.76,69.54,69.62,191300.0,49.1449,49.1943,49.0391,49.0956,191300.0
2011-11-28 12:20:00,69.62,69.68,69.45,69.47,123000.0,49.0956,49.1379,48.9757,48.9898,123000.0
2011-11-28 12:30:00,69.47,69.47,69.26,69.43,188300.0,48.9898,48.9898,48.8417,48.9616,188300.0
2011-11-28 12:40:00,69.42,69.43,69.26,69.29,70900.0,48.9545,48.9616,48.8417,48.8628,70900.0
2011-11-28 12:50:00,69.29,69.37,69.18,69.23,220200.0,48.8628,48.9193,48.7853,48.8205,220200.0
2011-11-28 13:00:00,69.19,69.24,69.03,69.16,138700.0,48.7923,48.8276,48.6795,48.7712,138700.0
2011-11-28 13:10:00,69.16,69.25,69.07,69.24,128200.0,48.7712,48.8346,48.7077,48.8276,128200.0
2011-11-28 13:20:00,69.25,69.42,69.19,69.42,134600.0,48.8346,48.9545,48.7923,48.9545,134600.0
2011-11-28 13:30:00,69.43,69.52,69.3,69.34,101900.0,48.9616,49.025,48.8699,48.8981,101900.0
2011-11-28 13:40:00,69.35,69.44,69.32,69.38,94600.0,48.9052,48.9686,48.884,48.9263,94600.0
2011-11-28 13:50:00,69.38,69.41,69.0,69.04,160400.0,48.9263,48.9475,48.6583,48.6865,160400.0
2011-11-28 14:00:00,69.03,69.3,69.0,69.27,159600.0,48.6795,48.8699,48.6583,48.8487,159600.0
2011-11-28 14:10:00,69.26,69.34,69.2,69.31,125600.0,48.8417,48.8981,48.7994,48.8769,125600.0
2011-11-28 14:20:00,69.31,69.41,69.12,69.23,160000.0,48.8769,48.9475,48.743,48.8205,160000.0
2011-11-28 14:30:00,69.23,69.3,68.98,69.02,160200.0,48.8205,48.8699,48.6442,48.6724,160200.0
2011-11-28 14:40:00,69.0,69.03,68.89,68.92,130000.0,48.6583,48.6795,48.5808,48.6019,130000.0
2011-11-28 14:50:00,68.91,68.96,68.7,68.88,178800.0,48.5949,48.6301,48.4468,48.5737,178800.0
2011-11-28 15:00:00,68.88,69.02,68.6,68.68,238400.0,48.5737,48.6724,48.3763,48.4327,238400.0
2011-11-28 15:10:00,68.67,68.8,68.44,68.65,274200.0,48.4256,48.5173,48.2634,48.4115,274200.0
2011-11-28 15:20:00,68.67,68.88,68.59,68.69,190200.0,48.4256,48.5737,48.3692,48.4397,190200.0
2011-11-28 15:30:00,68.68,68.91,68.63,68.8,256300.0,48.4327,48.5949,48.3974,48.5173,256300.0
2011-11-28 15:40:00,68.78,68.84,68.64,68.74,397300.0,48.5032,48.5455,48.4045,48.475,397300.0
2011-11-28 15:50:00,68.74,69.3,68.67,69.22,713700.0,48.475,48.8699,48.4256,48.8135,713700.0
2011-11-29 09:30:00,69.84,70.13,69.07,69.45,326800.0,49.4255,49.6307,48.8806,49.1495,326800.0
2011-11-29 09:40:00,69.45,70.28,69.39,70.19,213400.0,49.1495,49.7369,49.1071,49.6732,213400.0
2011-11-29 09:50:00,70.24,70.31,70.04,70.25,174400.0,49.7086,49.7581,49.5671,49.7157,174400.0
2011-11-29 10:00:00,70.25,70.6,70.11,70.36,328300.0,49.7157,49.9634,49.6166,49.7935,328300.0
2011-11-29 10:10:00,70.36,70.67,70.22,70.58,263300.0,49.7935,50.0129,49.6944,49.9492,263300.0
2011-11-29 10:20:00,70.58,71.03,70.53,70.8,327800.0,49.9492,50.2677,49.9138,50.1049,327800.0
2011-11-29 10:30:00,70.8,70.86,70.6,70.66,287700.0,50.1049,50.1474,49.9634,50.0058,287700.0
2011-11-29 10:40:00,70.67,70.86,70.54,70.61,162800.0,50.0129,50.1474,49.9209,49.9704,162800.0
2011-11-29 10:50:00,70.62,70.68,70.43,70.51,122700.0,49.9775,50.02,49.8431,49.8997,122700.0
2011-11-29 11:00:00,70.51,70.65,70.17,70.27,148800.0,49.8997,49.9988,49.6591,49.7298,148800.0
2011-11-29 11:10:00,70.29,70.69,70.29,70.64,143100.0,49.744,50.0271,49.744,49.9917,143100.0
2011-11-29 11:20:00,70.66,70.75,70.51,70.57,135300.0,50.0058,50.0695,49.8997,49.9421,135300.0
2011-11-29 11:30:00,70.59,70.84,70.54,70.78,135800.0,49.9563,50.1332,49.9209,50.0908,135800.0
2011-11-29 11:40:00,70.77,70.84,70.56,70.63,85400.0,50.0837,50.1332,49.9351,49.9846,85400.0
2011-11-29 11:50:00,70.63,70.73,70.47,70.62,101200.0,49.9846,50.0554,49.8714,49.9775,101200.0
2011-11-29 12:00:00,70.63,70.94,70.56,70.93,148300.0,49.9846,50.204,49.9351,50.1969,148300.0
2011-11-29 12:10:00,70.92,71.16,70.89,71.13,154500.0,50.1898,50.3597,50.1686,50.3384,154500.0
2011-11-29 12:20:00,71.13,71.33,71.08,71.33,135000.0,50.3384,50.48,50.3031,50.48,135000.0
2011-11-29 12:30:00,71.32,71.32,70.86,70.89,150000.0,50.4729,50.4729,50.1474,50.1686,150000.0
2011-11-29 12:40:00,70.88,70.99,70.72,70.86,146300.0,50.1615,50.2394,50.0483,50.1474,146300.0
2011-11-29 12:50:00,70.86,70.91,70.63,70.84,73300.0,50.1474,50.1828,49.9846,50.1332,73300.0
2011-11-29 13:00:00,70.84,70.85,70.45,70.57,79000.0,50.1332,50.1403,49.8572,49.9421,79000.0
2011-11-29 13:10:00,70.58,70.83,70.57,70.73,79700.0,49.9492,50.1261,49.9421,50.0554,79700.0
2011-11-29 13:20:00,70.75,71.15,70.7,71.04,154600.0,50.0695,50.3526,50.0341,50.2748,154600.0
2011-11-29 13:30:00,71.02,71.04,70.65,70.94,112700.0,50.2606,50.2748,49.9988,50.204,112700.0
2011-11-29 13:40:00,70.94,70.97,70.64,70.65,80900.0,50.204,50.2252,49.9917,49.9988,80900.0
2011-11-29 13:50:00,70.64,70.76,70.5,70.6,117900.0,49.9917,50.0766,49.8926,49.9634,117900.0
2011-11-29 14:00:00,70.6,70.68,70.44,70.52,109200.0,49.9634,50.02,49.8501,49.9068,109200.0
2011-11-29 14:10:00,70.51,70.63,70.39,70.62,90200.0,49.8997,49.9846,49.8148,49.9775,90200.0
2011-11-29 14:20:00,70.61,70.77,70.55,70.67,95600.0,49.9704,50.0837,49.928,50.0129,95600.0
2011-11-29 14:30:00,70.67,70.95,70.67,70.84,107900.0,50.0129,50.2111,50.0129,50.1332,107900.0
2011-11-29 14:40:00,70.85,70.93,70.73,70.73,104100.0,50.1403,50.1969,50.0554,50.0554,104100.0
2011-11-29 14:50:00,70.7,70.75,70.57,70.59,119000.0,50.0341,50.0695,49.9421,49.9563,119000.0
2011-11-29 15:00:00,70.63,70.74,70.55,70.56,93900.0,49.9846,50.0624,49.928,49.9351,93900.0
2011-11-29 15:10:00,70.57,70.99,70.55,70.9,206200.0,49.9421,50.2394,49.928,50.1757,206200.0
2011-11-29 15:20:00,70.89,70.9,70.69,70.71,153300.0,50.1686,50.1757,50.0271,50.0412,153300.0
2011-11-29 15:30:00,70.71,70.98,70.56,70.57,277100.0,50.0412,50.2323,49.9351,49.9421,277100.0
2011-11-29 15:40:00,70.57,70.75,70.53,70.64,377900.0,49.9421,50.0695,49.9138,49.9917,377900.0
2011-11-29 15:50:00,70.64,70.64,70.39,70.44,652600.0,49.9917,49.9917,49.8148,49.8501,652600.0
2011-11-30 09:30:00,73.15,73.64,73.04,73.45,483600.0,51.768,52.1148,51.6901,51.9803,483600.0
2011-11-30 09:40:00,73.49,74.3,73.2,74.16,564900.0,52.0086,52.5818,51.8034,52.4828,564900.0
2011-11-30 09:50:00,74.17,74.52,74.06,74.31,339600.0,52.4898,52.7375,52.412,52.5889,339600.0
2011-11-30 10:00:00,74.35,74.47,73.88,74.02,264500.0,52.6172,52.7022,52.2846,52.3837,264500.0
2011-11-30 10:10:00,74.02,74.08,73.84,73.96,263300.0,52.3837,52.4261,52.2563,52.3412,263300.0
2011-11-30 10:20:00,73.95,74.04,73.84,73.96,266900.0,52.3341,52.3978,52.2563,52.3412,266900.0
2011-11-30 10:30:00,73.94,74.39,73.79,74.38,282600.0,52.3271,52.6455,52.2209,52.6385,282600.0
2011-11-30 10:40:00,74.39,74.68,74.38,74.61,326500.0,52.6455,52.8508,52.6385,52.8012,326500.0
2011-11-30 10:50:00,74.61,74.8,74.58,74.78,177500.0,52.8012,52.9357,52.78,52.9215,177500.0
2011-11-30 11:00:00,74.77,74.77,74.3,74.41,153300.0,52.9145,52.9145,52.5818,52.6597,153300.0
2011-11-30 11:10:00,74.41,74.51,74.3,74.38,175900.0,52.6597,52.7305,52.5818,52.6385,175900.0
2011-11-30 11:20:00,74.4,74.6,74.36,74.48,296100.0,52.6526,52.7942,52.6243,52.7092,296100.0
2011-11-30 11:30:00,74.47,74.87,74.45,74.86,227200.0,52.7022,52.9852,52.688,52.9782,227200.0
2011-11-30 11:40:00,74.87,74.99,74.79,74.8,210900.0,52.9852,53.0702,52.9286,52.9357,210900.0
2011-11-30 11:50:00,74.8,74.92,74.62,74.71,147600.0,52.9357,53.0206,52.8083,52.872,147600.0
2011-11-30 12:00:00,74.72,74.73,74.47,74.55,136000.0,52.8791,52.8862,52.7022,52.7588,136000.0
2011-11-30 12:10:00,74.55,74.69,74.43,74.62,151800.0,52.7588,52.8578,52.6738,52.8083,151800.0
2011-11-30 12:20:00,74.63,74.74,74.55,74.64,138900.0,52.8154,52.8932,52.7588,52.8225,138900.0
2011-11-30 12:30:00,74.64,74.76,74.57,74.58,131300.0,52.8225,52.9074,52.7729,52.78,131300.0
2011-11-30 12:40:00,74.58,74.65,74.52,74.63,119000.0,52.78,52.8295,52.7375,52.8154,119000.0
2011-11-30 12:50:00,74.63,74.77,74.57,74.68,95200.0,52.8154,52.9145,52.7729,52.8508,95200.0
2011-11-30 13:00:00,74.68,74.79,74.66,74.76,116700.0,52.8508,52.9286,52.8366,52.9074,116700.0
2011-11-30 13:10:00,74.77,74.9,74.69,74.83,181100.0,52.9145,53.0065,52.8578,52.9569,181100.0
2011-11-30 13:20:00,74.85,74.9,74.67,74.69,81900.0,52.9711,53.0065,52.8437,52.8578,81900.0
2011-11-30 13:30:00,74.68,74.88,74.66,74.73,101900.0,52.8508,52.9923,52.8366,52.8862,101900.0
2011-11-30 13:40:00,74.74,74.92,74.66,74.84,145400.0,52.8932,53.0206,52.8366,52.964,145400.0
2011-11-30 13:50:00,74.83,74.84,74.56,74.57,170400.0,52.9569,52.964,52.7658,52.7729,170400.0
2011-11-30 14:00:00,74.58,74.67,74.5,74.56,193300.0,52.78,52.8437,52.7234,52.7658,193300.0
2011-11-30 14:10:00,74.55,74.62,74.44,74.46,176900.0,52.7588,52.8083,52.6809,52.6951,176900.0
2011-11-30 14:20:00,74.47,74.49,74.27,74.33,312800.0,52.7022,52.7163,52.5606,52.6031,312800.0
2011-11-30 14:30:00,74.33,74.64,74.32,74.42,182300.0,52.6031,52.8225,52.596,52.6668,182300.0
2011-11-30 14:40:00,74.4,74.51,74.13,74.17,169800.0,52.6526,52.7305,52.4615,52.4898,169800.0
2011-11-30 14:50:00,74.17,74.29,74.13,74.25,289600.0,52.4898,52.5748,52.4615,52.5465,289600.0
2011-11-30 15:00:00,74.26,74.43,74.18,74.42,250800.0,52.5535,52.6738,52.4969,52.6668,250800.0
2011-11-30 15:10:00,74.42,74.66,74.4,74.65,290200.0,52.6668,52.8366,52.6526,52.8295,290200.0
2011-11-30 15:20:00,74.65,74.73,74.53,74.58,347600.0,52.8295,52.8862,52.7446,52.78,347600.0
2011-11-30 15:30:00,74.58,74.79,74.54,74.78,376800.0,52.78,52.9286,52.7517,52.9215,376800.0
2011-11-30 15:40:00,74.77,75.19,74.77,75.15,709700.0,52.9145,53.2117,52.9145,53.1834,709700.0
2011-11-30 15:50:00,75.15,75.5,75.13,75.3,1406600.0,53.1834,53.4311,53.1692,53.2895,1406600.0
2011-12-01 09:30:00,75.16,75.59,74.98,74.98,327000.0,53.1905,53.4948,53.0631,53.0631,327000.0
2011-12-01 09:40:00,74.98,75.47,74.94,75.33,254200.0,53.0631,53.4098,53.0348,53.3108,254200.0
2011-12-01 09:50:00,75.35,75.98,75.35,75.87,302200.0,53.3249,53.7708,53.3249,53.6929,302200.0
2011-12-01 10:00:00,75.87,76.05,75.62,75.95,390400.0,53.6929,53.8203,53.516,53.7495,390400.0
2011-12-01 10:10:00,75.96,75.99,75.64,75.72,220100.0,53.7566,53.7779,53.5302,53.5868,220100.0
2011-12-01 10:20:00,75.74,75.97,75.71,75.91,216000.0,53.6009,53.7637,53.5797,53.7212,216000.0
2011-12-01 10:30:00,75.91,75.94,75.72,75.75,232100.0,53.7212,53.7425,53.5868,53.608,232100.0
2011-12-01 10:40:00,75.73,75.8,75.6,75.65,198200.0,53.5938,53.6434,53.5018,53.5372,198200.0
2011-12-01 10:50:00,75.67,75.79,75.35,75.45,179400.0,53.5514,53.6363,53.3249,53.3957,179400.0
2011-12-01 11:00:00,75.46,75.53,75.18,75.19,132800.0,53.4028,53.4523,53.2046,53.2117,132800.0
2011-12-01 11:10:00,75.2,75.2,74.64,74.7,201900.0,53.2188,53.2188,52.8225,52.8649,201900.0
2011-12-01 11:20:00,74.71,74.87,74.66,74.73,131100.0,52.872,52.9852,52.8366,52.8862,131100.0
2011-12-01 11:30:00,74.73,74.89,74.55,74.83,126400.0,52.8862,52.9994,52.7588,52.9569,126400.0
2011-12-01 11:40:00,74.83,75.08,74.8,74.91,125300.0,52.9569,53.1338,52.9357,53.0135,125300.0
2011-12-01 11:50:00,74.92,75.19,74.86,75.02,271300.0,53.0206,53.2117,52.9782,53.0914,271300.0
2011-12-01 12:00:00,75.02,75.02,74.83,74.85,163300.0,53.0914,53.0914,52.9569,52.9711,163300.0
2011-12-01 12:10:00,74.85,74.91,74.71,74.91,71700.0,52.9711,53.0135,52.872,53.0135,71700.0
2011-12-01 12:20:00,74.91,75.02,74.82,74.99,107300.0,53.0135,53.0914,52.9498,53.0702,107300.0
2011-12-01 12:30:00,74.99,75.0,74.65,74.67,177200.0,53.0702,53.0772,52.8295,52.8437,177200.0
2011-12-01 12:40:00,74.66,74.68,74.38,74.49,188200.0,52.8366,52.8508,52.6385,52.7163,188200.0
2011-12-01 12:50:00,74.49,74.7,74.25,74.27,133400.0,52.7163,52.8649,52.5465,52.5606,133400.0
2011-12-01 13:00:00,74.27,74.41,74.26,74.32,93000.0,52.5606,52.6597,52.5535,52.596,93000.0
2011-12-01 13:10:00,74.33,74.77,74.33,74.75,133900.0,52.6031,52.9145,52.6031,52.9003,133900.0
2011-12-01 13:20:00,74.75,74.88,74.73,74.78,177100.0,52.9003,52.9923,52.8862,52.9215,177100.0
2011-12-01 13:30:00,74.78,74.86,74.69,74.74,81300.0,52.9215,52.9782,52.8578,52.8932,81300.0
2011-12-01 13:40:00,74.73,75.0,74.72,75.0,138200.0,52.8862,53.0772,52.8791,53.0772,138200.0
2011-12-01 13:50:00,75.0,75.31,74.98,75.29,143700.0,53.0772,53.2966,53.0631,53.2825,143700.0
2011-12-01 14:00:00,75.3,75.3,75.04,75.14,126300.0,53.2895,53.2895,53.1055,53.1763,126300.0
2011-12-01 14:10:00,75.14,75.19,74.96,74.97,131000.0,53.1763,53.2117,53.0489,53.056,131000.0
2011-12-01 14:20:00,74.97,75.12,74.97,75.02,108200.0,53.056,53.1622,53.056,53.0914,108200.0
2011-12-01 14:30:00,75.01,75.02,74.85,74.95,92700.0,53.0843,53.0914,52.9711,53.0418,92700.0
2011-12-01 14:40:00,74.96,75.19,74.86,75.1,105700.0,53.0489,53.2117,52.9782,53.148,105700.0
2011-12-01 14:50:00,75.11,75.15,74.93,74.98,101000.0,53.1551,53.1834,53.0277,53.0631,101000.0
2011-12-01 15:00:00,74.98,75.02,74.76,74.79,152800.0,53.0631,53.0914,52.9074,52.9286,152800.0
2011-12-01 15:10:00,74.79,74.99,74.78,74.96,117500.0,52.9286,53.0702,52.9215,53.0489,117500.0
2011-12-01 15:20:00,74.95,75.13,74.85,75.12,155800.0,53.0418,53.1692,52.9711,53.1622,155800.0
2011-12-01 15:30:00,75.13,75.15,74.96,74.99,162600.0,53.1692,53.1834,53.0489,53.0702,162600.0
2011-12-01 15:40:00,74.99,75.05,74.68,74.79,288800.0,53.0702,53.1126,52.8508,52.9286,288800.0
2011-12-01 15:50:00,74.79,74.89,74.7,74.86,423000.0,52.9286,52.9994,52.8649,52.9782,423000.0
2011-12-02 09:30:00,75.9,76.02,75.58,75.63,260000.0,53.7142,53.7991,53.4877,53.5231,260000.0
2011-12-02 09:40:00,75.64,75.74,75.07,75.28,197500.0,53.5302,53.6009,53.1268,53.2754,197500.0
2011-12-02 09:50:00,75.3,75.74,75.22,75.57,164000.0,53.2895,53.6009,53.2329,53.4806,164000.0
2011-12-02 10:00:00,75.57,76.0,75.48,75.94,296200.0,53.4806,53.7849,53.4169,53.7425,296200.0
2011-12-02 10:10:00,75.93,76.2,75.93,76.18,265000.0,53.7354,53.9265,53.7354,53.9123,265000.0
2011-12-02 10:20:00,76.18,76.72,76.16,76.51,352200.0,53.9123,54.2945,53.8982,54.1459,352200.0
2011-12-02 10:30:00,76.51,76.59,76.21,76.38,202900.0,54.1459,54.2025,53.9335,54.0539,202900.0
2011-12-02 10:40:00,76.38,76.55,76.2,76.45,187300.0,54.0539,54.1742,53.9265,54.1034,187300.0
2011-12-02 10:50:00,76.45,76.54,76.13,76.23,188600.0,54.1034,54.1671,53.8769,53.9477,188600.0
2011-12-02 11:00:00,76.22,76.29,75.7,75.83,206700.0,53.9406,53.9902,53.5726,53.6646,206700.0
2011-12-02 11:10:00,75.8,75.92,75.65,75.85,159700.0,53.6434,53.7283,53.5372,53.6788,159700.0
2011-12-02 11:20:00,75.85,76.01,75.69,75.99,135700.0,53.6788,53.792,53.5655,53.7779,135700.0
2011-12-02 11:30:00,75.99,76.21,75.92,75.96,202300.0,53.7779,53.9335,53.7283,53.7566,202300.0
2011-12-02 11:40:00,75.95,75.99,75.4,75.4,162100.0,53.7495,53.7779,53.3603,53.3603,162100.0
2011-12-02 11:50:00,75.41,75.75,75.38,75.69,150600.0,53.3674,53.608,53.3462,53.5655,150600.0
2011-12-02 12:00:00,75.7,75.86,75.57,75.75,104400.0,53.5726,53.6858,53.4806,53.608,104400.0
2011-12-02 12:10:00,75.75,75.84,75.58,75.77,134600.0,53.608,53.6717,53.4877,53.6222,134600.0
2011-12-02 12:20:00,75.77,75.95,75.72,75.79,83600.0,53.6222,53.7495,53.5868,53.6363,83600.0
2011-12-02 12:30:00,75.81,75.87,75.64,75.79,82800.0,53.6505,53.6929,53.5302,53.6363,82800.0
2011-12-02 12:40:00,75.78,75.87,75.59,75.8,53500.0,53.6292,53.6929,53.4948,53.6434,53500.0
2011-12-02 12:50:00,75.79,75.87,75.75,75.78,70500.0,53.6363,53.6929,53.608,53.6292,70500.0
2011-12-02 13:00:00,75.77,75.84,75.59,75.62,106900.0,53.6222,53.6717,53.4948,53.516,106900.0
2011-12-02 13:10:00,75.63,75.65,75.41,75.59,118000.0,53.5231,53.5372,53.3674,53.4948,118000.0
2011-12-02 13:20:00,75.58,75.73,75.41,75.43,81000.0,53.4877,53.5938,53.3674,53.3815,81000.0
2011-12-02 13:30:00,75.44,75.47,75.28,75.29,95000.0,53.3886,53.4098,53.2754,53.2825,95000.0
2011-12-02 13:40:00,75.29,75.69,75.29,75.52,73400.0,53.2825,53.5655,53.2825,53.4452,73400.0
2011-12-02 13:50:00,75.52,75.62,75.38,75.5,56600.0,53.4452,53.516,53.3462,53.4311,56600.0
2011-12-02 14:00:00,75.51,75.64,75.29,75.41,122800.0,53.4382,53.5302,53.2825,53.3674,122800.0
2011-12-02 14:10:00,75.42,75.46,75.21,75.3,164700.0,53.3745,53.4028,53.2258,53.2895,164700.0
2011-12-02 14:20:00,75.31,75.49,75.24,75.36,100200.0,53.2966,53.424,53.2471,53.332,100200.0
2011-12-02 14:30:00,75.37,75.42,75.13,75.15,120900.0,53.3391,53.3745,53.1692,53.1834,120900.0
2011-12-02 14:40:00,75.15,75.32,75.12,75.26,100900.0,53.1834,53.3037,53.1622,53.2612,100900.0
2011-12-02 14:50:00,75.28,75.39,75.23,75.27,114700.0,53.2754,53.3532,53.24,53.2683,114700.0
2011-12-02 15:00:00,75.28,75.44,75.24,75.31,136000.0,53.2754,53.3886,53.2471,53.2966,136000.0
2011-12-02 15:10:00,75.31,75.69,75.3,75.53,327500.0,53.2966,53.5655,53.2895,53.4523,327500.0
2011-12-02 15:20:00,75.53,75.56,75.33,75.37,133300.0,53.4523,53.4735,53.3108,53.3391,133300.0
2011-12-02 15:30:00,75.36,75.53,75.27,75.42,204200.0,53.332,53.4523,53.2683,53.3745,204200.0
2011-12-02 15:40:00,75.43,75.5,74.93,74.96,328600.0,53.3815,53.4311,53.0277,53.0489,328600.0
2011-12-02 15:50:00,74.95,75.21,74.91,75.02,495900.0,53.0418,53.2258,53.0135,53.0914,495900.0
2011-12-05 09:30:00,76.29,76.57,75.93,76.31,255900.0,53.9902,54.1883,53.7354,54.0043,255900.0
2011-12-05 09:40:00,76.28,76.49,76.18,76.34,130600.0,53.9831,54.1317,53.9123,54.0255,130600.0
2011-12-05 09:50:00,76.34,76.8,76.31,76.76,165500.0,54.0255,54.3511,54.0043,54.3228,165500.0
2011-12-05 10:00:00,76.75,76.99,76.52,76.96,225100.0,54.3157,54.4855,54.1529,54.4643,225100.0
2011-12-05 10:10:00,76.99,77.11,76.8,77.08,285900.0,54.4855,54.5705,54.3511,54.5492,285900.0
2011-12-05 10:20:00,77.07,77.24,76.98,77.09,186000.0,54.5422,54.6625,54.4785,54.5563,186000.0
2011-12-05 10:30:00,77.1,77.3,77.05,77.09,173000.0,54.5634,54.7049,54.528,54.5563,173000.0
2011-12-05 10:40:00,77.08,77.12,76.95,77.03,144800.0,54.5492,54.5775,54.4572,54.5139,144800.0
2011-12-05 10:50:00,77.01,77.13,76.82,76.83,274200.0,54.4997,54.5846,54.3652,54.3723,274200.0
2011-12-05 11:00:00,76.83,77.01,76.8,76.99,178000.0,54.3723,54.4997,54.3511,54.4855,178000.0
2011-12-05 11:10:00,77.0,77.05,76.91,76.98,132600.0,54.4926,54.528,54.4289,54.4785,132600.0
2011-12-05 11:20:00,76.97,76.98,76.76,76.96,154600.0,54.4714,54.4785,54.3228,54.4643,154600.0
2011-12-05 11:30:00,76.96,77.05,76.88,77.02,148200.0,54.4643,54.528,54.4077,54.5068,148200.0
2011-12-05 11:40:00,77.02,77.03,76.9,76.91,96200.0,54.5068,54.5139,54.4219,54.4289,96200.0
2011-12-05 11:50:00,76.89,76.91,76.81,76.85,113300.0,54.4148,54.4289,54.3582,54.3865,113300.0
2011-12-05 12:00:00,76.85,77.01,76.73,76.99,207700.0,54.3865,54.4997,54.3015,54.4855,207700.0
2011-12-05 12:10:00,77.0,77.16,76.96,77.16,109300.0,54.4926,54.6059,54.4643,54.6059,109300.0
2011-12-05 12:20:00,77.15,77.25,77.04,77.05,122000.0,54.5988,54.6695,54.5209,54.528,122000.0
2011-12-05 12:30:00,77.05,77.37,77.04,77.23,116000.0,54.528,54.7545,54.5209,54.6554,116000.0
2011-12-05 12:40:00,77.24,77.38,77.19,77.26,111700.0,54.6625,54.7615,54.6271,54.6766,111700.0
2011-12-05 12:50:00,77.27,77.33,77.19,77.25,126100.0,54.6837,54.7262,54.6271,54.6695,126100.0
2011-12-05 13:00:00,77.26,77.35,77.23,77.29,144600.0,54.6766,54.7403,54.6554,54.6979,144600.0
2011-12-05 13:10:00,77.29,77.32,77.18,77.22,88400.0,54.6979,54.7191,54.62,54.6483,88400.0
2011-12-05 13:20:00,77.22,77.28,77.12,77.21,203800.0,54.6483,54.6908,54.5775,54.6412,203800.0
2011-12-05 13:30:00,77.21,77.39,77.17,77.31,160500.0,54.6412,54.7686,54.6129,54.712,160500.0
2011-12-05 13:40:00,77.33,77.36,76.69,76.72,319100.0,54.7262,54.7474,54.2732,54.2945,319100.0
2011-12-05 13:50:00,76.72,77.08,76.65,76.96,328700.0,54.2945,54.5492,54.2449,54.4643,328700.0
2011-12-05 14:00:00,76.95,76.96,76.66,76.76,290300.0,54.4572,54.4643,54.252,54.3228,290300.0
2011-12-05 14:10:00,76.74,77.03,76.7,77.03,164500.0,54.3086,54.5139,54.2803,54.5139,164500.0
2011-12-05 14:20:00,77.03,77.08,76.75,76.91,146900.0,54.5139,54.5492,54.3157,54.4289,146900.0
2011-12-05 14:30:00,76.91,77.14,76.87,77.1,200400.0,54.4289,54.5917,54.4006,54.5634,200400.0
2011-12-05 14:40:00,77.09,77.25,76.98,77.22,159800.0,54.5563,54.6695,54.4785,54.6483,159800.0
2011-12-05 14:50:00,77.21,77.29,77.11,77.25,202100.0,54.6412,54.6979,54.5705,54.6695,202100.0
2011-12-05 15:00:00,77.23,77.27,76.71,76.82,415500.0,54.6554,54.6837,54.2874,54.3652,415500.0
2011-12-05 15:10:00,76.82,76.97,76.52,76.77,201200.0,54.3652,54.4714,54.1529,54.3299,201200.0
2011-12-05 15:20:00,76.77,76.82,76.62,76.65,417000.0,54.3299,54.3652,54.2237,54.2449,417000.0
2011-12-05 15:30:00,76.64,76.82,76.51,76.78,360700.0,54.2379,54.3652,54.1459,54.3369,360700.0
2011-12-05 15:40:00,76.79,77.16,76.65,77.08,486100.0,54.344,54.6059,54.2449,54.5492,486100.0
2011-12-05 15:50:00,77.09,77.33,77.0,77.16,1107000.0,54.5563,54.7262,54.4926,54.6059,1107000.0
2011-12-06 09:30:00,76.86,77.65,76.86,77.57,414900.0,54.3935,54.9526,54.3935,54.896,414900.0
2011-12-06 09:40:00,77.61,77.65,76.82,76.92,395600.0,54.9243,54.9526,54.3652,54.436,395600.0
2011-12-06 09:50:00,76.92,77.29,76.78,77.28,388500.0,54.436,54.6979,54.3369,54.6908,388500.0
2011-12-06 10:00:00,77.29,77.59,77.27,77.28,420900.0,54.6979,54.9102,54.6837,54.6908,420900.0
2011-12-06 10:10:00,77.27,77.56,77.08,77.2,307400.0,54.6837,54.8889,54.5492,54.6342,307400.0
2011-12-06 10:20:00,77.2,77.36,77.02,77.16,139600.0,54.6342,54.7474,54.5068,54.6059,139600.0
2011-12-06 10:30:00,77.16,77.31,76.86,77.01,215800.0,54.6059,54.712,54.3935,54.4997,215800.0
2011-12-06 10:40:00,77.01,77.01,76.66,76.78,222300.0,54.4997,54.4997,54.252,54.3369,222300.0
2011-12-06 10:50:00,76.81,76.88,76.5,76.57,149600.0,54.3582,54.4077,54.1388,54.1883,149600.0
2011-12-06 11:00:00,76.58,76.7,76.48,76.53,99700.0,54.1954,54.2803,54.1246,54.16,99700.0
2011-12-06 11:10:00,76.52,76.61,76.33,76.33,140100.0,54.1529,54.2166,54.0185,54.0185,140100.0
2011-12-06 11:20:00,76.33,76.52,76.33,76.36,93400.0,54.0185,54.1529,54.0185,54.0397,93400.0
2011-12-06 11:30:00,76.37,76.52,76.1,76.13,200800.0,54.0468,54.1529,53.8557,53.8769,200800.0
2011-12-06 11:40:00,76.13,76.15,75.93,76.05,144200.0,53.8769,53.8911,53.7354,53.8203,144200.0
2011-12-06 11:50:00,76.05,76.53,76.04,76.52,90900.0,53.8203,54.16,53.8132,54.1529,90900.0
2011-12-06 12:00:00,76.51,76.55,76.28,76.44,74900.0,54.1459,54.1742,53.9831,54.0963,74900.0
2011-12-06 12:10:00,76.46,76.63,76.45,76.63,104300.0,54.1105,54.2308,54.1034,54.2308,104300.0
2011-12-06 12:20:00,76.62,76.81,76.59,76.8,126000.0,54.2237,54.3582,54.2025,54.3511,126000.0
2011-12-06 12:30:00,76.79,76.87,76.72,76.75,148200.0,54.344,54.4006,54.2945,54.3157,148200.0
2011-12-06 12:40:00,76.74,76.8,76.58,76.62,65100.0,54.3086,54.3511,54.1954,54.2237,65100.0
2011-12-06 12:50:00,76.64,76.72,76.6,76.6,49600.0,54.2379,54.2945,54.2095,54.2095,49600.0
2011-12-06 13:00:00,76.61,76.63,76.42,76.43,105700.0,54.2166,54.2308,54.0822,54.0892,105700.0
2011-12-06 13:10:00,76.43,76.64,76.3,76.59,125500.0,54.0892,54.2379,53.9972,54.2025,125500.0
2011-12-06 13:20:00,76.6,76.84,76.58,76.77,96200.0,54.2095,54.3794,54.1954,54.3299,96200.0
2011-12-06 13:30:00,76.77,76.86,76.66,76.7,94000.0,54.3299,54.3935,54.252,54.2803,94000.0
2011-12-06 13:40:00,76.71,76.72,76.43,76.44,103800.0,54.2874,54.2945,54.0892,54.0963,103800.0
2011-12-06 13:50:00,76.45,76.61,76.41,76.5,77600.0,54.1034,54.2166,54.0751,54.1388,77600.0
2011-12-06 14:00:00,76.51,76.62,76.45,76.6,77000.0,54.1459,54.2237,54.1034,54.2095,77000.0
2011-12-06 14:10:00,76.6,76.98,76.51,76.84,126100.0,54.2095,54.4785,54.1459,54.3794,126100.0
2011-12-06 14:20:00,76.83,76.85,76.62,76.81,144500.0,54.3723,54.3865,54.2237,54.3582,144500.0
2011-12-06 14:30:00,76.81,77.11,76.81,77.11,218500.0,54.3582,54.5705,54.3582,54.5705,218500.0
2011-12-06 14:40:00,77.12,77.33,77.12,77.3,218300.0,54.5775,54.7262,54.5775,54.7049,218300.0
2011-12-06 14:50:00,77.28,77.43,77.22,77.29,181000.0,54.6908,54.7969,54.6483,54.6979,181000.0
2011-12-06 15:00:00,77.29,77.4,77.26,77.33,162700.0,54.6979,54.7757,54.6766,54.7262,162700.0
2011-12-06 15:10:00,77.33,77.5,77.32,77.33,246800.0,54.7262,54.8465,54.7191,54.7262,246800.0
2011-12-06 15:20:00,77.33,77.35,76.87,76.88,304300.0,54.7262,54.7403,54.4006,54.4077,304300.0
2011-12-06 15:30:00,76.9,77.07,76.89,76.95,243500.0,54.4219,54.5422,54.4148,54.4572,243500.0
2011-12-06 15:40:00,76.96,77.04,76.76,76.83,287500.0,54.4643,54.5209,54.3228,54.3723,287500.0
2011-12-06 15:50:00,76.83,76.86,76.62,76.66,457700.0,54.3723,54.3935,54.2237,54.252,457700.0
2011-12-07 09:30:00,75.79,76.1,75.42,75.54,247000.0,53.6363,53.8557,53.3745,53.4594,247000.0
2011-12-07 09:40:00,75.53,75.58,75.03,75.31,270800.0,53.4523,53.4877,53.0985,53.2966,270800.0
2011-12-07 09:50:00,75.33,75.5,74.94,75.0,353800.0,53.3108,53.4311,53.0348,53.0772,353800.0
2011-12-07 10:00:00,74.99,75.05,74.81,74.82,271700.0,53.0702,53.1126,52.9428,52.9498,271700.0
2011-12-07 10:10:00,74.82,75.07,74.76,74.85,245500.0,52.9498,53.1268,52.9074,52.9711,245500.0
2011-12-07 10:20:00,74.84,74.98,74.62,74.89,291700.0,52.964,53.0631,52.8083,52.9994,291700.0
2011-12-07 10:30:00,74.85,74.85,74.6,74.84,177800.0,52.9711,52.9711,52.7942,52.964,177800.0
2011-12-07 10:40:00,74.84,75.11,74.76,75.02,138100.0,52.964,53.1551,52.9074,53.0914,138100.0
2011-12-07 10:50:00,75.01,75.05,74.87,75.05,183500.0,53.0843,53.1126,52.9852,53.1126,183500.0
2011-12-07 11:00:00,75.05,75.46,75.0,75.36,199000.0,53.1126,53.4028,53.0772,53.332,199000.0
2011-12-07 11:10:00,75.37,75.42,75.24,75.33,131800.0,53.3391,53.3745,53.2471,53.3108,131800.0
2011-12-07 11:20:00,75.34,75.62,75.27,75.45,184300.0,53.3178,53.516,53.2683,53.3957,184300.0
2011-12-07 11:30:00,75.45,75.55,75.37,75.39,191700.0,53.3957,53.4665,53.3391,53.3532,191700.0
2011-12-07 11:40:00,75.38,75.43,75.15,75.21,128900.0,53.3462,53.3815,53.1834,53.2258,128900.0
2011-12-07 11:50:00,75.23,75.35,75.15,75.34,123500.0,53.24,53.3249,53.1834,53.3178,123500.0
2011-12-07 12:00:00,75.35,75.48,75.32,75.37,100100.0,53.3249,53.4169,53.3037,53.3391,100100.0
2011-12-07 12:10:00,75.37,75.44,75.31,75.34,128000.0,53.3391,53.3886,53.2966,53.3178,128000.0
2011-12-07 12:20:00,75.34,75.7,75.3,75.66,250000.0,53.3178,53.5726,53.2895,53.5443,250000.0
2011-12-07 12:30:00,75.65,75.67,75.5,75.54,98000.0,53.5372,53.5514,53.4311,53.4594,98000.0
2011-12-07 12:40:00,75.55,75.71,75.42,75.42,128000.0,53.4665,53.5797,53.3745,53.3745,128000.0
2011-12-07 12:50:00,75.42,75.68,75.41,75.6,221800.0,53.3745,53.5585,53.3674,53.5018,221800.0
2011-12-07 13:00:00,75.61,75.7,75.57,75.63,100700.0,53.5089,53.5726,53.4806,53.5231,100700.0
2011-12-07 13:10:00,75.61,75.77,75.53,75.77,164000.0,53.5089,53.6222,53.4523,53.6222,164000.0
2011-12-07 13:20:00,75.77,75.8,75.5,75.51,227100.0,53.6222,53.6434,53.4311,53.4382,227100.0
2011-12-07 13:30:00,75.5,75.52,75.24,75.33,200700.0,53.4311,53.4452,53.2471,53.3108,200700.0
2011-12-07 13:40:00,75.32,75.34,74.89,74.9,207000.0,53.3037,53.3178,52.9994,53.0065,207000.0
2011-12-07 13:50:00,74.9,75.11,74.79,75.01,188800.0,53.0065,53.1551,52.9286,53.0843,188800.0
2011-12-07 14:00:00,75.01,75.01,74.46,74.58,253900.0,53.0843,53.0843,52.6951,52.78,253900.0
2011-12-07 14:10:00,74.59,74.79,74.59,74.74,137500.0,52.7871,52.9286,52.7871,52.8932,137500.0
2011-12-07 14:20:00,74.74,74.85,74.72,74.82,146600.0,52.8932,52.9711,52.8791,52.9498,146600.0
2011-12-07 14:30:00,74.82,74.84,74.6,74.74,177500.0,52.9498,52.964,52.7942,52.8932,177500.0
2011-12-07 14:40:00,74.74,74.86,74.54,74.63,240800.0,52.8932,52.9782,52.7517,52.8154,240800.0
2011-12-07 14:50:00,74.63,74.79,74.52,74.6,142900.0,52.8154,52.9286,52.7375,52.7942,142900.0
2011-12-07 15:00:00,74.6,74.71,74.47,74.5,227700.0,52.7942,52.872,52.7022,52.7234,227700.0
2011-12-07 15:10:00,74.48,74.78,74.34,74.72,332800.0,52.7092,52.9215,52.6102,52.8791,332800.0
2011-12-07 15:20:00,74.72,75.0,74.69,74.95,241500.0,52.8791,53.0772,52.8578,53.0418,241500.0
2011-12-07 15:30:00,74.94,75.01,74.73,74.88,567600.0,53.0348,53.0843,52.8862,52.9923,567600.0
2011-12-07 15:40:00,74.89,75.42,74.87,75.42,624300.0,52.9994,53.3745,52.9852,53.3745,624300.0
2011-12-07 15:50:00,75.41,75.43,74.98,75.08,895200.0,53.3674,53.3815,53.0631,53.1338,895200.0
2011-12-08 09:30:00,74.25,75.34,74.12,75.2,238700.0,52.5465,53.3178,52.4545,53.2188,238700.0
2011-12-08 09:40:00,75.18,75.35,74.9,75.18,357100.0,53.2046,53.3249,53.0065,53.2046,357100.0
2011-12-08 09:50:00,75.16,75.21,74.5,74.5,400000.0,53.1905,53.2258,52.7234,52.7234,400000.0
2011-12-08 10:00:00,74.5,74.58,74.1,74.2,331800.0,52.7234,52.78,52.4403,52.5111,331800.0
2011-12-08 10:10:00,74.2,74.61,74.1,74.12,215700.0,52.5111,52.8012,52.4403,52.4545,215700.0
2011-12-08 10:20:00,74.1,74.3,73.92,74.0,259000.0,52.4403,52.5818,52.3129,52.3695,259000.0
2011-12-08 10:30:00,74.01,74.22,73.82,73.91,339400.0,52.3766,52.5252,52.2421,52.3058,339400.0
2011-12-08 10:40:00,73.92,74.23,73.72,74.13,328400.0,52.3129,52.5323,52.1714,52.4615,328400.0
2011-12-08 10:50:00,74.13,74.31,73.81,73.83,164200.0,52.4615,52.5889,52.2351,52.2492,164200.0
2011-12-08 11:00:00,73.83,73.86,73.44,73.46,344900.0,52.2492,52.2705,51.9732,51.9874,344900.0
2011-12-08 11:10:00,73.46,73.58,73.18,73.35,266500.0,51.9874,52.0723,51.7892,51.9095,266500.0
2011-12-08 11:20:00,73.35,73.55,73.24,73.24,188900.0,51.9095,52.0511,51.8317,51.8317,188900.0
2011-12-08 11:30:00,73.23,73.38,72.91,72.92,330800.0,51.8246,51.9308,51.5981,51.6052,330800.0
2011-12-08 11:40:00,72.92,73.33,72.82,73.27,195200.0,51.6052,51.8954,51.5345,51.8529,195200.0
2011-12-08 11:50:00,73.27,73.38,73.19,73.38,130900.0,51.8529,51.9308,51.7963,51.9308,130900.0
2011-12-08 12:00:00,73.39,73.48,73.15,73.44,269600.0,51.9378,52.0015,51.768,51.9732,269600.0
2011-12-08 12:10:00,73.45,73.57,73.4,73.51,219900.0,51.9803,52.0652,51.9449,52.0228,219900.0
2011-12-08 12:20:00,73.52,73.52,73.28,73.28,164400.0,52.0298,52.0298,51.86,51.86,164400.0
2011-12-08 12:30:00,73.28,73.36,73.12,73.2,142700.0,51.86,51.9166,51.7468,51.8034,142700.0
2011-12-08 12:40:00,73.2,73.33,73.08,73.17,183200.0,51.8034,51.8954,51.7185,51.7821,183200.0
2011-12-08 12:50:00,73.17,73.25,73.09,73.11,93300.0,51.7821,51.8388,51.7255,51.7397,93300.0
2011-12-08 13:00:00,73.09,73.12,72.7,72.79,313100.0,51.7255,51.7468,51.4495,51.5132,313100.0
2011-12-08 13:10:00,72.77,72.81,72.51,72.77,193600.0,51.4991,51.5274,51.3151,51.4991,193600.0
2011-12-08 13:20:00,72.78,72.8,72.57,72.74,219600.0,51.5061,51.5203,51.3575,51.4778,219600.0
2011-12-08 13:30:00,72.73,72.74,72.51,72.58,133900.0,51.4708,51.4778,51.3151,51.3646,133900.0
2011-12-08 13:40:00,72.59,72.65,72.4,72.42,232800.0,51.3717,51.4141,51.2372,51.2514,232800.0
2011-12-08 13:50:00,72.44,72.49,72.18,72.26,256400.0,51.2655,51.3009,51.0815,51.1381,256400.0
2011-12-08 14:00:00,72.25,72.25,72.0,72.2,306600.0,51.1311,51.1311,50.9541,51.0957,306600.0
2011-12-08 14:10:00,72.19,72.67,72.18,72.61,288400.0,51.0886,51.4283,51.0815,51.3858,288400.0
2011-12-08 14:20:00,72.61,72.77,72.41,72.59,231600.0,51.3858,51.4991,51.2443,51.3717,231600.0
2011-12-08 14:30:00,72.58,72.68,72.39,72.4,204300.0,51.3646,51.4354,51.2301,51.2372,204300.0
2011-12-08 14:40:00,72.4,72.58,72.26,72.37,179600.0,51.2372,51.3646,51.1381,51.216,179600.0
2011-12-08 14:50:00,72.35,72.39,71.95,72.14,209600.0,51.2018,51.2301,50.9188,51.0532,209600.0
2011-12-08 15:00:00,72.14,72.38,72.12,72.22,209300.0,51.0532,51.2231,51.0391,51.1098,209300.0
2011-12-08 15:10:00,72.21,72.83,72.2,72.79,283700.0,51.1028,51.5415,51.0957,51.5132,283700.0
2011-12-08 15:20:00,72.78,72.88,72.55,72.71,284600.0,51.5061,51.5769,51.3434,51.4566,284600.0
2011-12-08 15:30:00,72.71,72.82,72.36,72.37,662300.0,51.4566,51.5345,51.2089,51.216,662300.0
2011-12-08 15:40:00,72.37,72.43,71.86,72.01,831600.0,51.216,51.2585,50.8551,50.9612,831600.0
2011-12-08 15:50:00,72.0,72.06,71.65,71.94,1312900.0,50.9541,50.9966,50.7064,50.9117,1312900.0
2011-12-09 09:30:00,72.14,72.71,72.04,72.6,707700.0,51.0532,51.4566,50.9824,51.3788,707700.0
2011-12-09 09:40:00,72.6,73.0,72.54,72.71,435300.0,51.3788,51.6618,51.3363,51.4566,435300.0
2011-12-09 09:50:00,72.71,72.82,72.54,72.63,497700.0,51.4566,51.5345,51.3363,51.4,497700.0
2011-12-09 10:00:00,72.63,73.21,72.63,73.18,573500.0,51.4,51.8105,51.4,51.7892,573500.0
2011-12-09 10:10:00,73.16,73.4,72.81,72.9,343400.0,51.7751,51.9449,51.5274,51.5911,343400.0
2011-12-09 10:20:00,72.87,73.04,72.76,72.83,245100.0,51.5698,51.6901,51.492,51.5415,245100.0
2011-12-09 10:30:00,72.82,72.96,72.66,72.71,214500.0,51.5345,51.6335,51.4212,51.4566,214500.0
2011-12-09 10:40:00,72.71,73.0,72.56,72.98,382700.0,51.4566,51.6618,51.3505,51.6477,382700.0
2011-12-09 10:50:00,72.97,73.21,72.82,73.16,318500.0,51.6406,51.8105,51.5345,51.7751,318500.0
2011-12-09 11:00:00,73.16,73.37,73.09,73.35,263800.0,51.7751,51.9237,51.7255,51.9095,263800.0
2011-12-09 11:10:00,73.36,73.37,73.22,73.3,253000.0,51.9166,51.9237,51.8175,51.8741,253000.0
2011-12-09 11:20:00,73.3,73.36,73.24,73.34,191800.0,51.8741,51.9166,51.8317,51.9025,191800.0
2011-12-09 11:30:00,73.33,73.37,73.29,73.36,249300.0,51.8954,51.9237,51.8671,51.9166,249300.0
2011-12-09 11:40:00,73.35,73.58,73.3,73.31,440500.0,51.9095,52.0723,51.8741,51.8812,440500.0
2011-12-09 11:50:00,73.31,73.36,73.22,73.25,197600.0,51.8812,51.9166,51.8175,51.8388,197600.0
2011-12-09 12:00:00,73.25,73.27,73.01,73.21,214300.0,51.8388,51.8529,51.6689,51.8105,214300.0
2011-12-09 12:10:00,73.2,73.39,73.16,73.38,125300.0,51.8034,51.9378,51.7751,51.9308,125300.0
2011-12-09 12:20:00,73.38,73.44,73.15,73.17,93800.0,51.9308,51.9732,51.768,51.7821,93800.0
2011-12-09 12:30:00,73.17,73.43,73.15,73.29,142800.0,51.7821,51.9661,51.768,51.8671,142800.0
2011-12-09 12:40:00,73.28,73.31,73.12,73.14,202800.0,51.86,51.8812,51.7468,51.7609,202800.0
2011-12-09 12:50:00,73.14,73.21,73.03,73.06,126400.0,51.7609,51.8105,51.6831,51.7043,126400.0
2011-12-09 13:00:00,73.07,73.15,72.9,72.9,116100.0,51.7114,51.768,51.5911,51.5911,116100.0
2011-12-09 13:10:00,72.9,73.15,72.86,73.1,93400.0,51.5911,51.768,51.5628,51.7326,93400.0
2011-12-09 13:20:00,73.1,73.32,73.1,73.32,153700.0,51.7326,51.8883,51.7326,51.8883,153700.0
2011-12-09 13:30:00,73.31,73.33,73.11,73.11,107400.0,51.8812,51.8954,51.7397,51.7397,107400.0
2011-12-09 13:40:00,73.11,73.16,73.06,73.11,92300.0,51.7397,51.7751,51.7043,51.7397,92300.0
2011-12-09 13:50:00,73.1,73.15,73.04,73.11,86100.0,51.7326,51.768,51.6901,51.7397,86100.0
2011-12-09 14:00:00,73.11,73.27,73.1,73.26,126500.0,51.7397,51.8529,51.7326,51.8458,126500.0
2011-12-09 14:10:00,73.26,73.3,73.12,73.23,121800.0,51.8458,51.8741,51.7468,51.8246,121800.0
2011-12-09 14:20:00,73.22,73.45,73.14,73.44,160100.0,51.8175,51.9803,51.7609,51.9732,160100.0
2011-12-09 14:30:00,73.45,73.9,73.45,73.84,270500.0,51.9803,52.2988,51.9803,52.2563,270500.0
2011-12-09 14:40:00,73.85,74.14,73.72,74.13,174500.0,52.2634,52.4686,52.1714,52.4615,174500.0
2011-12-09 14:50:00,74.14,74.21,74.01,74.03,203300.0,52.4686,52.5182,52.3766,52.3908,203300.0
2011-12-09 15:00:00,74.03,74.13,73.83,74.13,257400.0,52.3908,52.4615,52.2492,52.4615,257400.0
2011-12-09 15:10:00,74.13,74.24,74.04,74.06,172800.0,52.4615,52.5394,52.3978,52.412,172800.0
2011-12-09 15:20:00,74.07,74.22,74.05,74.21,166900.0,52.4191,52.5252,52.4049,52.5182,166900.0
2011-12-09 15:30:00,74.21,74.26,74.06,74.25,228700.0,52.5182,52.5535,52.412,52.5465,228700.0
2011-12-09 15:40:00,74.25,74.56,74.07,74.1,441600.0,52.5465,52.7658,52.4191,52.4403,441600.0
2011-12-09 15:50:00,74.1,74.33,74.01,74.13,607300.0,52.4403,52.6031,52.3766,52.4615,607300.0
2011-12-12 09:30:00,72.85,72.99,71.89,72.4,587800.0,51.5557,51.6548,50.8763,51.2372,587800.0
2011-12-12 09:40:00,72.38,72.38,71.99,72.17,179900.0,51.2231,51.2231,50.9471,51.0744,179900.0
2011-12-12 09:50:00,72.16,72.27,71.59,71.76,298100.0,51.0674,51.1452,50.664,50.7843,298100.0
2011-12-12 10:00:00,71.76,71.81,71.46,71.67,278100.0,50.7843,50.8197,50.572,50.7206,278100.0
2011-12-12 10:10:00,71.66,71.71,71.3,71.32,255200.0,50.7135,50.7489,50.4588,50.4729,255200.0
2011-12-12 10:20:00,71.31,71.51,71.19,71.45,188200.0,50.4658,50.6074,50.3809,50.5649,188200.0
2011-12-12 10:30:00,71.47,71.52,71.34,71.39,171300.0,50.5791,50.6144,50.4871,50.5224,171300.0
2011-12-12 10:40:00,71.39,71.46,71.25,71.3,178400.0,50.5224,50.572,50.4234,50.4588,178400.0
2011-12-12 10:50:00,71.3,71.5,71.21,71.44,164500.0,50.4588,50.6003,50.3951,50.5578,164500.0
2011-12-12 11:00:00,71.44,71.47,71.34,71.37,185100.0,50.5578,50.5791,50.4871,50.5083,185100.0
2011-12-12 11:10:00,71.36,71.39,71.03,71.14,178100.0,50.5012,50.5224,50.2677,50.3455,178100.0
2011-12-12 11:20:00,71.14,71.4,71.08,71.28,203900.0,50.3455,50.5295,50.3031,50.4446,203900.0
2011-12-12 11:30:00,71.29,71.46,71.27,71.45,132300.0,50.4517,50.572,50.4375,50.5649,132300.0
2011-12-12 11:40:00,71.44,71.45,70.98,71.0,206800.0,50.5578,50.5649,50.2323,50.2464,206800.0
2011-12-12 11:50:00,71.02,71.06,70.74,70.91,187400.0,50.2606,50.2889,50.0624,50.1828,187400.0
2011-12-12 12:00:00,70.9,70.98,70.87,70.95,89200.0,50.1757,50.2323,50.1544,50.2111,89200.0
2011-12-12 12:10:00,70.92,71.15,70.89,71.12,134800.0,50.1898,50.3526,50.1686,50.3314,134800.0
2011-12-12 12:20:00,71.14,71.18,70.98,71.02,103500.0,50.3455,50.3738,50.2323,50.2606,103500.0
2011-12-12 12:30:00,71.03,71.17,70.99,71.15,96700.0,50.2677,50.3668,50.2394,50.3526,96700.0
2011-12-12 12:40:00,71.14,71.18,71.08,71.14,80500.0,50.3455,50.3738,50.3031,50.3455,80500.0
2011-12-12 12:50:00,71.15,71.25,71.04,71.05,94800.0,50.3526,50.4234,50.2748,50.2818,94800.0
2011-12-12 13:00:00,71.04,71.14,70.9,70.9,129600.0,50.2748,50.3455,50.1757,50.1757,129600.0
2011-12-12 13:10:00,70.9,70.92,70.63,70.63,176100.0,50.1757,50.1898,49.9846,49.9846,176100.0
2011-12-12 13:20:00,70.64,70.94,70.64,70.91,113300.0,49.9917,50.204,49.9917,50.1828,113300.0
2011-12-12 13:30:00,70.9,70.92,70.81,70.85,88500.0,50.1757,50.1898,50.112,50.1403,88500.0
2011-12-12 13:40:00,70.86,70.9,70.83,70.9,79500.0,50.1474,50.1757,50.1261,50.1757,79500.0
2011-12-12 13:50:00,70.9,70.91,70.8,70.91,132900.0,50.1757,50.1828,50.1049,50.1828,132900.0
2011-12-12 14:00:00,70.91,70.91,70.77,70.81,148800.0,50.1828,50.1828,50.0837,50.112,148800.0
2011-12-12 14:10:00,70.82,70.84,70.66,70.81,177400.0,50.1191,50.1332,50.0058,50.112,177400.0
2011-12-12 14:20:00,70.82,70.9,70.66,70.73,186500.0,50.1191,50.1757,50.0058,50.0554,186500.0
2011-12-12 14:30:00,70.72,70.83,70.63,70.66,169700.0,50.0483,50.1261,49.9846,50.0058,169700.0
2011-12-12 14:40:00,70.64,70.79,70.58,70.66,163500.0,49.9917,50.0978,49.9492,50.0058,163500.0
2011-12-12 14:50:00,70.67,70.85,70.6,70.85,155300.0,50.0129,50.1403,49.9634,50.1403,155300.0
2011-12-12 15:00:00,70.85,70.92,70.75,70.91,260400.0,50.1403,50.1898,50.0695,50.1828,260400.0
2011-12-12 15:10:00,70.91,71.21,70.9,71.18,240600.0,50.1828,50.3951,50.1757,50.3738,240600.0
2011-12-12 15:20:00,71.18,71.34,71.04,71.31,359900.0,50.3738,50.4871,50.2748,50.4658,359900.0
2011-12-12 15:30:00,71.3,71.53,71.21,71.53,373200.0,50.4588,50.6215,50.3951,50.6215,373200.0
2011-12-12 15:40:00,71.54,71.79,71.42,71.56,644900.0,50.6286,50.8055,50.5437,50.6428,644900.0
2011-12-12 15:50:00,71.56,72.05,71.5,71.94,995900.0,50.6428,50.9895,50.6003,50.9117,995900.0
2011-12-13 09:30:00,72.58,73.0,72.48,72.73,272700.0,51.3646,51.6618,51.2938,51.4708,272700.0
2011-12-13 09:40:00,72.75,73.69,72.74,73.62,385900.0,51.4849,52.1501,51.4778,52.1006,385900.0
2011-12-13 09:50:00,73.62,73.76,72.94,73.13,554900.0,52.1006,52.1997,51.6194,51.7538,554900.0
2011-12-13 10:00:00,73.15,73.18,72.94,73.13,258900.0,51.768,51.7892,51.6194,51.7538,258900.0
2011-12-13 10:10:00,73.13,73.22,72.97,73.0,126800.0,51.7538,51.8175,51.6406,51.6618,126800.0
2011-12-13 10:20:00,73.0,73.2,72.59,72.59,147500.0,51.6618,51.8034,51.3717,51.3717,147500.0
2011-12-13 10:30:00,72.58,72.86,72.5,72.52,167400.0,51.3646,51.5628,51.308,51.3221,167400.0
2011-12-13 10:40:00,72.5,72.5,72.15,72.2,405600.0,51.308,51.308,51.0603,51.0957,405600.0
2011-12-13 10:50:00,72.2,72.33,72.12,72.22,179300.0,51.0957,51.1877,51.0391,51.1098,179300.0
2011-12-13 11:00:00,72.2,72.2,71.8,71.92,177600.0,51.0957,51.0957,50.8126,50.8975,177600.0
2011-12-13 11:10:00,71.93,72.12,71.85,72.08,170200.0,50.9046,51.0391,50.848,51.0108,170200.0
2011-12-13 11:20:00,72.06,72.32,72.05,72.18,151100.0,50.9966,51.1806,50.9895,51.0815,151100.0
2011-12-13 11:30:00,72.2,72.25,72.09,72.25,123000.0,51.0957,51.1311,51.0178,51.1311,123000.0
2011-12-13 11:40:00,72.24,72.25,72.15,72.21,77900.0,51.124,51.1311,51.0603,51.1028,77900.0
2011-12-13 11:50:00,72.23,72.25,72.08,72.12,103700.0,51.1169,51.1311,51.0108,51.0391,103700.0
2011-12-13 12:00:00,72.15,72.16,71.92,71.98,130500.0,51.0603,51.0674,50.8975,50.94,130500.0
2011-12-13 12:10:00,71.97,72.09,71.93,72.03,81100.0,50.9329,51.0178,50.9046,50.9754,81100.0
2011-12-13 12:20:00,72.02,72.03,71.86,71.87,91500.0,50.9683,50.9754,50.8551,50.8621,91500.0
2011-12-13 12:30:00,71.88,71.91,71.55,71.57,143400.0,50.8692,50.8904,50.6357,50.6498,143400.0
2011-12-13 12:40:00,71.59,71.88,71.56,71.88,113700.0,50.664,50.8692,50.6428,50.8692,113700.0
2011-12-13 12:50:00,71.89,72.11,71.84,72.07,133700.0,50.8763,51.032,50.8409,51.0037,133700.0
2011-12-13 13:00:00,72.07,72.07,71.79,71.91,127800.0,51.0037,51.0037,50.8055,50.8904,127800.0
2011-12-13 13:10:00,71.92,72.19,71.91,72.17,109200.0,50.8975,51.0886,50.8904,51.0744,109200.0
2011-12-13 13:20:00,72.18,72.18,71.93,72.01,117600.0,51.0815,51.0815,50.9046,50.9612,117600.0
2011-12-13 13:30:00,72.0,72.13,71.95,72.0,120200.0,50.9541,51.0461,50.9188,50.9541,120200.0
2011-12-13 13:40:00,72.01,72.13,71.96,72.03,91800.0,50.9612,51.0461,50.9258,50.9754,91800.0
2011-12-13 13:50:00,72.04,72.12,72.02,72.08,75800.0,50.9824,51.0391,50.9683,51.0108,75800.0
2011-12-13 14:00:00,72.08,72.3,72.08,72.25,121600.0,51.0108,51.1665,51.0108,51.1311,121600.0
2011-12-13 14:10:00,72.25,72.26,71.71,71.71,165500.0,51.1311,51.1381,50.7489,50.7489,165500.0
2011-12-13 14:20:00,71.7,72.01,71.51,71.97,268700.0,50.7418,50.9612,50.6074,50.9329,268700.0
2011-12-13 14:30:00,71.96,72.01,71.29,71.29,268200.0,50.9258,50.9612,50.4517,50.4517,268200.0
2011-12-13 14:40:00,71.29,71.52,71.13,71.27,249400.0,50.4517,50.6144,50.3384,50.4375,249400.0
2011-12-13 14:50:00,71.26,71.68,71.26,71.51,211100.0,50.4304,50.7277,50.4304,50.6074,211100.0
2011-12-13 15:00:00,71.51,71.77,71.47,71.56,262100.0,50.6074,50.7914,50.5791,50.6428,262100.0
2011-12-13 15:10:00,71.55,71.59,71.11,71.11,334900.0,50.6357,50.664,50.3243,50.3243,334900.0
2011-12-13 15:20:00,71.12,71.16,70.53,70.66,523100.0,50.3314,50.3597,49.9138,50.0058,523100.0
2011-12-13 15:30:00,70.65,70.66,70.02,70.36,429700.0,49.9988,50.0058,49.5529,49.7935,429700.0
2011-12-13 15:40:00,70.37,70.47,70.16,70.26,609700.0,49.8006,49.8714,49.652,49.7227,609700.0
2011-12-13 15:50:00,70.27,70.51,70.01,70.4,1008300.0,49.7298,49.8997,49.5458,49.8218,1008300.0
2011-12-14 09:30:00,69.18,69.47,68.95,69.47,457700.0,48.9584,49.1637,48.7957,49.1637,457700.0
2011-12-14 09:40:00,69.46,69.51,68.22,68.33,596300.0,49.1566,49.192,48.279,48.3569,596300.0
2011-12-14 09:50:00,68.32,68.69,68.26,68.65,330800.0,48.3498,48.6117,48.3074,48.5834,330800.0
2011-12-14 10:00:00,68.64,68.64,68.22,68.29,304500.0,48.5763,48.5763,48.279,48.3286,304500.0
2011-12-14 10:10:00,68.27,68.27,68.05,68.24,324900.0,48.3144,48.3144,48.1587,48.2932,324900.0
2011-12-14 10:20:00,68.24,68.31,68.01,68.23,377600.0,48.2932,48.3427,48.1304,48.2861,377600.0
2011-12-14 10:30:00,68.23,68.38,67.95,67.98,552500.0,48.2861,48.3923,48.088,48.1092,552500.0
2011-12-14 10:40:00,67.97,68.02,67.77,67.91,392300.0,48.1021,48.1375,47.9606,48.0597,392300.0
2011-12-14 10:50:00,67.92,67.97,67.56,67.59,188900.0,48.0667,48.1021,47.812,47.8332,188900.0
2011-12-14 11:00:00,67.59,67.79,67.4,67.42,257400.0,47.8332,47.9747,47.6987,47.7129,257400.0
2011-12-14 11:10:00,67.44,67.46,67.27,67.36,235900.0,47.727,47.7412,47.6067,47.6704,235900.0
2011-12-14 11:20:00,67.35,67.47,67.27,67.44,189400.0,47.6634,47.7483,47.6067,47.727,189400.0
2011-12-14 11:30:00,67.45,67.46,67.2,67.26,189300.0,47.7341,47.7412,47.5572,47.5997,189300.0
2011-12-14 11:40:00,67.27,67.51,67.19,67.5,242600.0,47.6067,47.7766,47.5501,47.7695,242600.0
2011-12-14 11:50:00,67.49,67.55,67.3,67.35,237400.0,47.7624,47.8049,47.628,47.6634,237400.0
2011-12-14 12:00:00,67.35,67.61,67.3,67.61,162900.0,47.6634,47.8474,47.628,47.8474,162900.0
2011-12-14 12:10:00,67.61,67.9,67.61,67.83,257100.0,47.8474,48.0526,47.8474,48.003,257100.0
2011-12-14 12:20:00,67.84,67.88,67.58,67.74,300800.0,48.0101,48.0384,47.8261,47.9394,300800.0
2011-12-14 12:30:00,67.75,67.95,67.7,67.73,238700.0,47.9464,48.088,47.911,47.9323,238700.0
2011-12-14 12:40:00,67.72,68.02,67.72,67.99,209400.0,47.9252,48.1375,47.9252,48.1163,209400.0
2011-12-14 12:50:00,67.98,68.0,67.78,67.95,113200.0,48.1092,48.1234,47.9677,48.088,113200.0
2011-12-14 13:00:00,67.95,68.01,67.81,67.86,186100.0,48.088,48.1304,47.9889,48.0243,186100.0
2011-12-14 13:10:00,67.86,68.18,67.78,68.18,173700.0,48.0243,48.2507,47.9677,48.2507,173700.0
2011-12-14 13:20:00,68.19,68.31,68.04,68.17,204700.0,48.2578,48.3427,48.1517,48.2437,204700.0
2011-12-14 13:30:00,68.16,68.18,67.88,68.04,215100.0,48.2366,48.2507,48.0384,48.1517,215100.0
2011-12-14 13:40:00,68.04,68.08,67.92,67.92,141000.0,48.1517,48.18,48.0667,48.0667,141000.0
2011-12-14 13:50:00,67.92,67.92,67.66,67.74,225000.0,48.0667,48.0667,47.8827,47.9394,225000.0
2011-12-14 14:00:00,67.73,67.74,67.15,67.17,279400.0,47.9323,47.9394,47.5218,47.536,279400.0
2011-12-14 14:10:00,67.16,67.42,67.05,67.26,285200.0,47.5289,47.7129,47.451,47.5997,285200.0
2011-12-14 14:20:00,67.25,67.6,67.2,67.49,180300.0,47.5926,47.8403,47.5572,47.7624,180300.0
2011-12-14 14:30:00,67.48,67.5,67.02,67.1,234400.0,47.7554,47.7695,47.4298,47.4864,234400.0
2011-12-14 14:40:00,67.1,67.43,67.09,67.39,194000.0,47.4864,47.72,47.4794,47.6917,194000.0
2011-12-14 14:50:00,67.38,67.38,66.95,67.03,366100.0,47.6846,47.6846,47.3803,47.4369,366100.0
2011-12-14 15:00:00,67.02,67.22,66.82,66.87,347300.0,47.4298,47.5714,47.2883,47.3237,347300.0
2011-12-14 15:10:00,66.88,67.35,66.87,67.25,377800.0,47.3307,47.6634,47.3237,47.5926,377800.0
2011-12-14 15:20:00,67.25,67.3,67.04,67.29,408800.0,47.5926,47.628,47.444,47.6209,408800.0
2011-12-14 15:30:00,67.28,67.35,66.93,66.98,456700.0,47.6138,47.6634,47.3661,47.4015,456700.0
2011-12-14 15:40:00,66.98,67.26,66.89,67.22,647100.0,47.4015,47.5997,47.3378,47.5714,647100.0
2011-12-14 15:50:00,67.22,67.25,66.97,67.01,1163000.0,47.5714,47.5926,47.3944,47.4227,1163000.0
2011-12-15 09:30:00,68.08,68.48,67.87,67.91,509800.0,48.18,48.4631,48.0314,48.0597,509800.0
2011-12-15 09:40:00,67.9,68.0,67.69,67.88,312600.0,48.0526,48.1234,47.904,48.0384,312600.0
2011-12-15 09:50:00,67.89,68.04,67.5,67.61,298000.0,48.0455,48.1517,47.7695,47.8474,298000.0
2011-12-15 10:00:00,67.59,67.85,67.19,67.19,232000.0,47.8332,48.0172,47.5501,47.5501,232000.0
2011-12-15 10:10:00,67.19,67.36,67.0,67.36,208400.0,47.5501,47.6704,47.4157,47.6704,208400.0
2011-12-15 10:20:00,67.37,67.48,67.21,67.25,98000.0,47.6775,47.7554,47.5643,47.5926,98000.0
2011-12-15 10:30:00,67.25,67.27,67.02,67.02,135300.0,47.5926,47.6067,47.4298,47.4298,135300.0
2011-12-15 10:40:00,67.04,67.07,66.65,67.04,176800.0,47.444,47.4652,47.168,47.444,176800.0
2011-12-15 10:50:00,67.04,67.11,66.9,67.0,134700.0,47.444,47.4935,47.3449,47.4157,134700.0
2011-12-15 11:00:00,67.01,67.22,67.0,67.06,130800.0,47.4227,47.5714,47.4157,47.4581,130800.0
2011-12-15 11:10:00,67.05,67.33,67.03,67.23,127200.0,47.451,47.6492,47.4369,47.5784,127200.0
2011-12-15 11:20:00,67.24,67.45,67.13,67.39,148900.0,47.5855,47.7341,47.5077,47.6917,148900.0
2011-12-15 11:30:00,67.4,67.56,67.3,67.32,179500.0,47.6987,47.812,47.628,47.6421,179500.0
2011-12-15 11:40:00,67.33,67.45,67.25,67.27,143400.0,47.6492,47.7341,47.5926,47.6067,143400.0
2011-12-15 11:50:00,67.26,67.32,67.1,67.3,116600.0,47.5997,47.6421,47.4864,47.628,116600.0
2011-12-15 12:00:00,67.28,67.37,67.21,67.28,111000.0,47.6138,47.6775,47.5643,47.6138,111000.0
2011-12-15 12:10:00,67.27,67.48,67.24,67.47,109600.0,47.6067,47.7554,47.5855,47.7483,109600.0
2011-12-15 12:20:00,67.47,67.56,67.39,67.43,115700.0,47.7483,47.812,47.6917,47.72,115700.0
2011-12-15 12:30:00,67.44,67.52,67.17,67.23,107000.0,47.727,47.7837,47.536,47.5784,107000.0
2011-12-15 12:40:00,67.24,67.39,67.03,67.04,163400.0,47.5855,47.6917,47.4369,47.444,163400.0
2011-12-15 12:50:00,67.04,67.05,66.86,66.97,99800.0,47.444,47.451,47.3166,47.3944,99800.0
2011-12-15 13:00:00,66.99,67.0,66.85,66.94,91400.0,47.4086,47.4157,47.3095,47.3732,91400.0
2011-12-15 13:10:00,66.95,67.0,66.81,67.0,86400.0,47.3803,47.4157,47.2812,47.4157,86400.0
2011-12-15 13:20:00,67.0,67.04,66.85,66.88,107900.0,47.4157,47.444,47.3095,47.3307,107900.0
2011-12-15 13:30:00,66.87,66.9,66.59,66.71,155000.0,47.3237,47.3449,47.1255,47.2104,155000.0
2011-12-15 13:40:00,66.69,66.98,66.64,66.81,146100.0,47.1963,47.4015,47.1609,47.2812,146100.0
2011-12-15 13:50:00,66.81,66.81,66.51,66.52,129100.0,47.2812,47.2812,47.0689,47.076,129100.0
2011-12-15 14:00:00,66.52,66.69,66.51,66.59,135600.0,47.076,47.1963,47.0689,47.1255,135600.0
2011-12-15 14:10:00,66.59,66.77,66.58,66.68,151800.0,47.1255,47.2529,47.1184,47.1892,151800.0
2011-12-15 14:20:00,66.67,66.93,66.65,66.8,300900.0,47.1821,47.3661,47.168,47.2741,300900.0
2011-12-15 14:30:00,66.79,66.8,66.68,66.78,128100.0,47.267,47.2741,47.1892,47.26,128100.0
2011-12-15 14:40:00,66.77,66.78,66.56,66.6,124600.0,47.2529,47.26,47.1043,47.1326,124600.0
2011-12-15 14:50:00,66.6,66.62,66.45,66.52,157700.0,47.1326,47.1467,47.0264,47.076,157700.0
2011-12-15 15:00:00,66.51,66.65,66.42,66.65,153100.0,47.0689,47.168,47.0052,47.168,153100.0
2011-12-15 15:10:00,66.65,66.71,66.45,66.52,362400.0,47.168,47.2104,47.0264,47.076,362400.0
2011-12-15 15:20:00,66.53,66.53,66.26,66.29,408100.0,47.083,47.083,46.892,46.9132,408100.0
2011-12-15 15:30:00,66.29,66.47,66.22,66.28,388300.0,46.9132,47.0406,46.8637,46.9061,388300.0
2011-12-15 15:40:00,66.28,66.38,66.18,66.34,452900.0,46.9061,46.9769,46.8353,46.9486,452900.0
2011-12-15 15:50:00,66.35,66.41,66.23,66.32,578400.0,46.9557,46.9981,46.8707,46.9344,578400.0
2011-12-16 09:30:00,67.13,67.52,66.96,67.31,1510800.0,47.5077,47.7837,47.3874,47.635,1510800.0
2011-12-16 09:40:00,67.34,67.48,66.7,66.9,259000.0,47.6563,47.7554,47.2034,47.3449,259000.0
2011-12-16 09:50:00,66.9,67.45,66.86,67.38,193100.0,47.3449,47.7341,47.3166,47.6846,193100.0
2011-12-16 10:00:00,67.37,67.94,67.31,67.91,315400.0,47.6775,48.0809,47.635,48.0597,315400.0
2011-12-16 10:10:00,67.91,67.92,67.49,67.62,208700.0,48.0597,48.0667,47.7624,47.8544,208700.0
2011-12-16 10:20:00,67.62,67.71,67.49,67.6,240600.0,47.8544,47.9181,47.7624,47.8403,240600.0
2011-12-16 10:30:00,67.62,67.86,67.53,67.78,178300.0,47.8544,48.0243,47.7907,47.9677,178300.0
2011-12-16 10:40:00,67.77,67.89,67.74,67.82,150800.0,47.9606,48.0455,47.9394,47.996,150800.0
2011-12-16 10:50:00,67.83,67.95,67.77,67.82,158100.0,48.003,48.088,47.9606,47.996,158100.0
2011-12-16 11:00:00,67.83,67.87,67.33,67.39,322800.0,48.003,48.0314,47.6492,47.6917,322800.0
2011-12-16 11:10:00,67.41,67.58,67.41,67.57,159700.0,47.7058,47.8261,47.7058,47.819,159700.0
2011-12-16 11:20:00,67.57,67.59,67.42,67.47,151100.0,47.819,47.8332,47.7129,47.7483,151100.0
2011-12-16 11:30:00,67.48,67.53,67.0,67.03,233300.0,47.7554,47.7907,47.4157,47.4369,233300.0
2011-12-16 11:40:00,67.04,67.05,66.71,66.77,183900.0,47.444,47.451,47.2104,47.2529,183900.0
2011-12-16 11:50:00,66.76,66.91,66.74,66.78,146000.0,47.2458,47.352,47.2317,47.26,146000.0
2011-12-16 12:00:00,66.78,66.78,66.48,66.61,188200.0,47.26,47.26,47.0477,47.1397,188200.0
2011-12-16 12:10:00,66.62,66.71,66.6,66.6,188500.0,47.1467,47.2104,47.1326,47.1326,188500.0
2011-12-16 12:20:00,66.61,66.62,66.07,66.08,272700.0,47.1397,47.1467,46.7575,46.7646,272700.0
2011-12-16 12:30:00,66.09,66.1,65.81,65.96,367600.0,46.7717,46.7787,46.5735,46.6797,367600.0
2011-12-16 12:40:00,65.96,66.2,65.88,66.03,304200.0,46.6797,46.8495,46.623,46.7292,304200.0
2011-12-16 12:50:00,66.02,66.24,65.9,66.1,215700.0,46.7221,46.8778,46.6372,46.7787,215700.0
2011-12-16 13:00:00,66.08,66.34,66.04,66.17,160300.0,46.7646,46.9486,46.7363,46.8283,160300.0
2011-12-16 13:10:00,66.17,66.46,66.17,66.42,149900.0,46.8283,47.0335,46.8283,47.0052,149900.0
2011-12-16 13:20:00,66.44,66.58,66.33,66.33,103000.0,47.0193,47.1184,46.9415,46.9415,103000.0
2011-12-16 13:30:00,66.34,66.37,66.15,66.17,163900.0,46.9486,46.9698,46.8141,46.8283,163900.0
2011-12-16 13:40:00,66.16,66.48,65.98,66.45,182600.0,46.8212,47.0477,46.6938,47.0264,182600.0
2011-12-16 13:50:00,66.45,66.48,66.24,66.27,129700.0,47.0264,47.0477,46.8778,46.899,129700.0
2011-12-16 14:00:00,66.27,66.48,66.27,66.39,126200.0,46.899,47.0477,46.899,46.984,126200.0
2011-12-16 14:10:00,66.38,66.47,66.28,66.36,116300.0,46.9769,47.0406,46.9061,46.9627,116300.0
2011-12-16 14:20:00,66.35,66.36,66.12,66.12,121300.0,46.9557,46.9627,46.7929,46.7929,121300.0
2011-12-16 14:30:00,66.13,66.39,66.08,66.34,171300.0,46.8,46.984,46.7646,46.9486,171300.0
2011-12-16 14:40:00,66.34,66.62,66.28,66.56,170300.0,46.9486,47.1467,46.9061,47.1043,170300.0
2011-12-16 14:50:00,66.57,66.6,66.46,66.54,237300.0,47.1113,47.1326,47.0335,47.0901,237300.0
2011-12-16 15:00:00,66.53,66.59,66.52,66.56,417300.0,47.083,47.1255,47.076,47.1043,417300.0
2011-12-16 15:10:00,66.55,66.74,66.55,66.56,308100.0,47.0972,47.2317,47.0972,47.1043,308100.0
2011-12-16 15:20:00,66.56,66.72,66.52,66.67,386500.0,47.1043,47.2175,47.076,47.1821,386500.0
2011-12-16 15:30:00,66.67,66.83,66.65,66.76,245600.0,47.1821,47.2954,47.168,47.2458,245600.0
2011-12-16 15:40:00,66.76,66.87,66.7,66.8,409200.0,47.2458,47.3237,47.2034,47.2741,409200.0
2011-12-16 15:50:00,66.81,66.96,66.77,66.86,722300.0,47.2812,47.3874,47.2529,47.3166,722300.0
2011-12-19 09:30:00,67.42,67.42,66.57,66.6,269200.0,47.7129,47.7129,47.1113,47.1326,269200.0
2011-12-19 09:40:00,66.59,66.66,66.05,66.21,216000.0,47.1255,47.175,46.7433,46.8566,216000.0
2011-12-19 09:50:00,66.21,66.55,66.2,66.53,299100.0,46.8566,47.0972,46.8495,47.083,299100.0
2011-12-19 10:00:00,66.53,66.65,66.38,66.4,238800.0,47.083,47.168,46.9769,46.991,238800.0
2011-12-19 10:10:00,66.4,66.54,66.25,66.35,213600.0,46.991,47.0901,46.8849,46.9557,213600.0
2011-12-19 10:20:00,66.35,66.51,66.3,66.42,167900.0,46.9557,47.0689,46.9203,47.0052,167900.0
2011-12-19 10:30:00,66.45,66.8,66.4,66.75,252600.0,47.0264,47.2741,46.991,47.2387,252600.0
2011-12-19 10:40:00,66.75,66.77,66.47,66.52,222600.0,47.2387,47.2529,47.0406,47.076,222600.0
2011-12-19 10:50:00,66.52,66.61,66.46,66.52,153100.0,47.076,47.1397,47.0335,47.076,153100.0
2011-12-19 11:00:00,66.54,66.55,66.1,66.17,170100.0,47.0901,47.0972,46.7787,46.8283,170100.0
2011-12-19 11:10:00,66.16,66.34,66.09,66.2,139000.0,46.8212,46.9486,46.7717,46.8495,139000.0
2011-12-19 11:20:00,66.2,66.32,66.09,66.28,81800.0,46.8495,46.9344,46.7717,46.9061,81800.0
2011-12-19 11:30:00,66.27,66.3,65.94,65.95,124000.0,46.899,46.9203,46.6655,46.6726,124000.0
2011-12-19 11:40:00,65.93,65.97,65.62,65.79,164200.0,46.6584,46.6867,46.439,46.5593,164200.0
2011-12-19 11:50:00,65.78,65.92,65.71,65.72,138300.0,46.5523,46.6513,46.5027,46.5098,138300.0
2011-12-19 12:00:00,65.72,65.84,65.63,65.75,92000.0,46.5098,46.5947,46.4461,46.531,92000.0
2011-12-19 12:10:00,65.77,65.81,65.65,65.69,76000.0,46.5452,46.5735,46.4603,46.4886,76000.0
2011-12-19 12:20:00,65.69,65.85,65.69,65.83,67200.0,46.4886,46.6018,46.4886,46.5877,67200.0
2011-12-19 12:30:00,65.83,65.84,65.62,65.69,64200.0,46.5877,46.5947,46.439,46.4886,64200.0
2011-12-19 12:40:00,65.68,65.91,65.67,65.85,75300.0,46.4815,46.6443,46.4744,46.6018,75300.0
2011-12-19 12:50:00,65.86,65.98,65.83,65.96,82400.0,46.6089,46.6938,46.5877,46.6797,82400.0
2011-12-19 13:00:00,65.98,66.06,65.89,65.91,78900.0,46.6938,46.7504,46.6301,46.6443,78900.0
2011-12-19 13:10:00,65.91,65.93,65.66,65.67,89800.0,46.6443,46.6584,46.4673,46.4744,89800.0
2011-12-19 13:20:00,65.68,65.85,65.66,65.74,94500.0,46.4815,46.6018,46.4673,46.524,94500.0
2011-12-19 13:30:00,65.74,65.95,65.74,65.82,177800.0,46.524,46.6726,46.524,46.5806,177800.0
2011-12-19 13:40:00,65.82,66.05,65.73,66.0,98300.0,46.5806,46.7433,46.5169,46.708,98300.0
2011-12-19 13:50:00,66.02,66.18,65.99,66.11,99900.0,46.7221,46.8353,46.7009,46.7858,99900.0
2011-12-19 14:00:00,66.11,66.13,66.0,66.1,119700.0,46.7858,46.8,46.708,46.7787,119700.0
2011-12-19 14:10:00,66.1,66.1,65.87,65.89,101300.0,46.7787,46.7787,46.616,46.6301,101300.0
2011-12-19 14:20:00,65.9,66.03,65.86,65.99,146900.0,46.6372,46.7292,46.6089,46.7009,146900.0
2011-12-19 14:30:00,65.99,66.02,65.85,66.0,179600.0,46.7009,46.7221,46.6018,46.708,179600.0
2011-12-19 14:40:00,66.01,66.03,65.83,65.84,146500.0,46.715,46.7292,46.5877,46.5947,146500.0
2011-12-19 14:50:00,65.84,65.96,65.76,65.95,198100.0,46.5947,46.6797,46.5381,46.6726,198100.0
2011-12-19 15:00:00,65.95,65.96,65.3,65.37,324100.0,46.6726,46.6797,46.2126,46.2621,324100.0
2011-12-19 15:10:00,65.37,65.52,65.25,65.5,220500.0,46.2621,46.3683,46.1772,46.3541,220500.0
2011-12-19 15:20:00,65.5,65.51,65.18,65.2,257200.0,46.3541,46.3612,46.1277,46.1418,257200.0
2011-12-19 15:30:00,65.19,65.27,65.13,65.23,282600.0,46.1347,46.1913,46.0923,46.163,282600.0
2011-12-19 15:40:00,65.22,65.23,65.01,65.05,485600.0,46.156,46.163,46.0073,46.0357,485600.0
2011-12-19 15:50:00,65.04,65.16,64.95,65.08,824200.0,46.0286,46.1135,45.9649,46.0569,824200.0
2011-12-20 09:30:00,66.7,67.55,66.69,67.4,389900.0,47.2034,47.8049,47.1963,47.6987,389900.0
2011-12-20 09:40:00,67.39,68.05,67.31,67.72,385200.0,47.6917,48.1587,47.635,47.9252,385200.0
2011-12-20 09:50:00,67.71,67.99,67.71,67.95,335000.0,47.9181,48.1163,47.9181,48.088,335000.0
2011-12-20 10:00:00,67.94,67.98,67.7,67.89,211500.0,48.0809,48.1092,47.911,48.0455,211500.0
2011-12-20 10:10:00,67.88,68.14,67.86,68.05,161400.0,48.0384,48.2224,48.0243,48.1587,161400.0
2011-12-20 10:20:00,68.05,68.58,68.03,68.47,286700.0,48.1587,48.5338,48.1446,48.456,286700.0
2011-12-20 10:30:00,68.49,68.5,68.13,68.13,151600.0,48.4701,48.4772,48.2154,48.2154,151600.0
2011-12-20 10:40:00,68.13,68.25,68.08,68.2,111600.0,48.2154,48.3003,48.18,48.2649,111600.0
2011-12-20 10:50:00,68.2,68.31,68.07,68.13,129300.0,48.2649,48.3427,48.1729,48.2154,129300.0
2011-12-20 11:00:00,68.13,68.36,68.12,68.26,196500.0,48.2154,48.3781,48.2083,48.3074,196500.0
2011-12-20 11:10:00,68.25,68.32,68.1,68.23,184600.0,48.3003,48.3498,48.1941,48.2861,184600.0
2011-12-20 11:20:00,68.23,68.25,68.08,68.14,120200.0,48.2861,48.3003,48.18,48.2224,120200.0
2011-12-20 11:30:00,68.15,68.23,68.0,68.07,101000.0,48.2295,48.2861,48.1234,48.1729,101000.0
2011-12-20 11:40:00,68.06,68.07,67.78,67.84,178900.0,48.1658,48.1729,47.9677,48.0101,178900.0
2011-12-20 11:50:00,67.85,68.01,67.8,67.84,105500.0,48.0172,48.1304,47.9818,48.0101,105500.0
2011-12-20 12:00:00,67.83,67.84,67.5,67.61,167400.0,48.003,48.0101,47.7695,47.8474,167400.0
2011-12-20 12:10:00,67.61,67.78,67.6,67.77,101800.0,47.8474,47.9677,47.8403,47.9606,101800.0
2011-12-20 12:20:00,67.77,67.8,67.71,67.8,84700.0,47.9606,47.9818,47.9181,47.9818,84700.0
2011-12-20 12:30:00,67.78,67.82,67.72,67.79,59800.0,47.9677,47.996,47.9252,47.9747,59800.0
2011-12-20 12:40:00,67.8,67.88,67.79,67.8,67300.0,47.9818,48.0384,47.9747,47.9818,67300.0
2011-12-20 12:50:00,67.79,67.95,67.76,67.92,118000.0,47.9747,48.088,47.9535,48.0667,118000.0
2011-12-20 13:00:00,67.91,68.1,67.9,68.06,213200.0,48.0597,48.1941,48.0526,48.1658,213200.0
2011-12-20 13:10:00,68.06,68.11,67.91,67.92,95400.0,48.1658,48.2012,48.0597,48.0667,95400.0
2011-12-20 13:20:00,67.92,68.08,67.91,68.0,102400.0,48.0667,48.18,48.0597,48.1234,102400.0
2011-12-20 13:30:00,68.0,68.05,67.95,67.96,96900.0,48.1234,48.1587,48.088,48.095,96900.0
2011-12-20 13:40:00,67.96,67.99,67.84,67.92,95500.0,48.095,48.1163,48.0101,48.0667,95500.0
2011-12-20 13:50:00,67.92,67.95,67.84,67.84,113000.0,48.0667,48.088,48.0101,48.0101,113000.0
2011-12-20 14:00:00,67.85,67.96,67.83,67.96,100000.0,48.0172,48.095,48.003,48.095,100000.0
2011-12-20 14:10:00,67.96,68.01,67.85,67.93,89200.0,48.095,48.1304,48.0172,48.0738,89200.0
2011-12-20 14:20:00,67.94,68.0,67.92,67.96,101400.0,48.0809,48.1234,48.0667,48.095,101400.0
2011-12-20 14:30:00,67.95,68.0,67.95,67.97,131300.0,48.088,48.1234,48.088,48.1021,131300.0
2011-12-20 14:40:00,67.97,68.05,67.85,67.93,257100.0,48.1021,48.1587,48.0172,48.0738,257100.0
2011-12-20 14:50:00,67.94,68.03,67.91,67.98,109200.0,48.0809,48.1446,48.0597,48.1092,109200.0
2011-12-20 15:00:00,67.97,68.08,67.95,68.04,122300.0,48.1021,48.18,48.088,48.1517,122300.0
2011-12-20 15:10:00,68.04,68.11,67.96,67.99,152200.0,48.1517,48.2012,48.095,48.1163,152200.0
2011-12-20 15:20:00,67.96,68.16,67.9,68.14,203700.0,48.095,48.2366,48.0526,48.2224,203700.0
2011-12-20 15:30:00,68.13,68.22,67.98,68.19,249800.0,48.2154,48.279,48.1092,48.2578,249800.0
2011-12-20 15:40:00,68.18,68.45,68.15,68.32,597100.0,48.2507,48.4418,48.2295,48.3498,597100.0
2011-12-20 15:50:00,68.31,68.33,68.12,68.2,736300.0,48.3427,48.3569,48.2083,48.2649,736300.0
2011-12-21 09:30:00,68.39,68.62,67.32,67.62,231600.0,48.3994,48.5621,47.6421,47.8544,231600.0
2011-12-21 09:40:00,67.6,67.63,67.11,67.3,223800.0,47.8403,47.8615,47.4935,47.628,223800.0
2011-12-21 09:50:00,67.31,67.36,66.99,67.02,209700.0,47.635,47.6704,47.4086,47.4298,209700.0
2011-12-21 10:00:00,67.02,67.12,66.81,66.92,268100.0,47.4298,47.5006,47.2812,47.359,268100.0
2011-12-21 10:10:00,66.93,67.25,66.93,67.15,267200.0,47.3661,47.5926,47.3661,47.5218,267200.0
2011-12-21 10:20:00,67.16,67.43,67.16,67.28,161700.0,47.5289,47.72,47.5289,47.6138,161700.0
2011-12-21 10:30:00,67.3,67.87,67.28,67.44,232400.0,47.628,48.0314,47.6138,47.727,232400.0
2011-12-21 10:40:00,67.44,67.51,67.05,67.33,144300.0,47.727,47.7766,47.451,47.6492,144300.0
2011-12-21 10:50:00,67.3,67.34,67.0,67.1,124800.0,47.628,47.6563,47.4157,47.4864,124800.0
2011-12-21 11:00:00,67.11,67.12,66.83,66.99,106900.0,47.4935,47.5006,47.2954,47.4086,106900.0
2011-12-21 11:10:00,67.01,67.07,66.82,66.94,91000.0,47.4227,47.4652,47.2883,47.3732,91000.0
2011-12-21 11:20:00,66.94,67.05,66.88,67.04,108900.0,47.3732,47.451,47.3307,47.444,108900.0
2011-12-21 11:30:00,67.03,67.17,67.0,67.02,94300.0,47.4369,47.536,47.4157,47.4298,94300.0
2011-12-21 11:40:00,67.0,67.1,66.92,67.06,114700.0,47.4157,47.4864,47.359,47.4581,114700.0
2011-12-21 11:50:00,67.05,67.07,66.83,66.99,104500.0,47.451,47.4652,47.2954,47.4086,104500.0
2011-12-21 12:00:00,66.99,67.13,66.82,66.82,112900.0,47.4086,47.5077,47.2883,47.2883,112900.0
2011-12-21 12:10:00,66.82,66.86,66.65,66.69,128600.0,47.2883,47.3166,47.168,47.1963,128600.0
2011-12-21 12:20:00,66.68,66.72,66.36,66.4,163800.0,47.1892,47.2175,46.9627,46.991,163800.0
2011-12-21 12:30:00,66.4,66.71,66.39,66.65,271600.0,46.991,47.2104,46.984,47.168,271600.0
2011-12-21 12:40:00,66.65,66.85,66.64,66.83,83800.0,47.168,47.3095,47.1609,47.2954,83800.0
2011-12-21 12:50:00,66.82,66.98,66.75,66.93,81600.0,47.2883,47.4015,47.2387,47.3661,81600.0
2011-12-21 13:00:00,66.95,67.19,66.94,67.08,103900.0,47.3803,47.5501,47.3732,47.4723,103900.0
2011-12-21 13:10:00,67.1,67.1,66.88,66.93,81600.0,47.4864,47.4864,47.3307,47.3661,81600.0
2011-12-21 13:20:00,66.97,67.06,66.89,66.91,55600.0,47.3944,47.4581,47.3378,47.352,55600.0
2011-12-21 13:30:00,66.93,67.02,66.89,67.0,74700.0,47.3661,47.4298,47.3378,47.4157,74700.0
2011-12-21 13:40:00,67.01,67.08,66.83,67.06,135100.0,47.4227,47.4723,47.2954,47.4581,135100.0
2011-12-21 13:50:00,67.05,67.41,67.05,67.39,181100.0,47.451,47.7058,47.451,47.6917,181100.0
2011-12-21 14:00:00,67.38,67.51,67.3,67.43,131500.0,47.6846,47.7766,47.628,47.72,131500.0
2011-12-21 14:10:00,67.43,67.45,67.21,67.22,92500.0,47.72,47.7341,47.5643,47.5714,92500.0
2011-12-21 14:20:00,67.23,67.3,67.16,67.28,95200.0,47.5784,47.628,47.5289,47.6138,95200.0
2011-12-21 14:30:00,67.28,67.37,67.07,67.29,115100.0,47.6138,47.6775,47.4652,47.6209,115100.0
2011-12-21 14:40:00,67.3,67.42,67.21,67.31,152200.0,47.628,47.7129,47.5643,47.635,152200.0
2011-12-21 14:50:00,67.3,67.34,67.17,67.2,128900.0,47.628,47.6563,47.536,47.5572,128900.0
2011-12-21 15:00:00,67.19,67.39,67.09,67.39,186200.0,47.5501,47.6917,47.4794,47.6917,186200.0
2011-12-21 15:10:00,67.4,67.68,67.39,67.58,257300.0,47.6987,47.8969,47.6917,47.8261,257300.0
2011-12-21 15:20:00,67.58,67.61,67.49,67.55,240000.0,47.8261,47.8474,47.7624,47.8049,240000.0
2011-12-21 15:30:00,67.54,67.89,67.54,67.8,265200.0,47.7978,48.0455,47.7978,47.9818,265200.0
2011-12-21 15:40:00,67.8,67.83,67.46,67.56,401000.0,47.9818,48.003,47.7412,47.812,401000.0
2011-12-21 15:50:00,67.56,67.71,67.37,67.68,502500.0,47.812,47.9181,47.6775,47.8969,502500.0
2011-12-22 09:30:00,68.4,68.4,67.88,67.92,375200.0,48.4064,48.4064,48.0384,48.0667,375200.0
2011-12-22 09:40:00,67.92,68.19,67.91,68.1,439500.0,48.0667,48.2578,48.0597,48.1941,439500.0
2011-12-22 09:50:00,68.11,68.29,68.09,68.18,235300.0,48.2012,48.3286,48.187,48.2507,235300.0
2011-12-22 10:00:00,68.21,68.29,68.02,68.07,201100.0,48.272,48.3286,48.1375,48.1729,201100.0
2011-12-22 10:10:00,68.06,68.27,67.83,67.84,301000.0,48.1658,48.3144,48.003,48.0101,301000.0
2011-12-22 10:20:00,67.85,67.93,67.65,67.81,231600.0,48.0172,48.0738,47.8757,47.9889,231600.0
2011-12-22 10:30:00,67.81,67.86,67.43,67.45,239100.0,47.9889,48.0243,47.72,47.7341,239100.0
2011-12-22 10:40:00,67.45,67.53,67.07,67.14,232500.0,47.7341,47.7907,47.4652,47.5147,232500.0
2011-12-22 10:50:00,67.14,67.44,67.11,67.31,195600.0,47.5147,47.727,47.4935,47.635,195600.0
2011-12-22 11:00:00,67.31,67.43,67.07,67.07,226200.0,47.635,47.72,47.4652,47.4652,226200.0
2011-12-22 11:10:00,67.08,67.27,66.97,67.18,209700.0,47.4723,47.6067,47.3944,47.543,209700.0
2011-12-22 11:20:00,67.17,67.21,66.87,66.91,194500.0,47.536,47.5643,47.3237,47.352,194500.0
2011-12-22 11:30:00,66.91,66.96,66.72,66.84,238200.0,47.352,47.3874,47.2175,47.3024,238200.0
2011-12-22 11:40:00,66.83,67.02,66.79,66.93,157900.0,47.2954,47.4298,47.267,47.3661,157900.0
2011-12-22 11:50:00,66.93,66.96,66.88,66.92,94800.0,47.3661,47.3874,47.3307,47.359,94800.0
2011-12-22 12:00:00,66.92,66.98,66.89,66.95,81000.0,47.359,47.4015,47.3378,47.3803,81000.0
2011-12-22 12:10:00,66.95,67.06,66.94,67.05,157200.0,47.3803,47.4581,47.3732,47.451,157200.0
2011-12-22 12:20:00,67.04,67.24,67.0,67.21,239800.0,47.444,47.5855,47.4157,47.5643,239800.0
2011-12-22 12:30:00,67.22,67.5,67.18,67.47,132900.0,47.5714,47.7695,47.543,47.7483,132900.0
2011-12-22 12:40:00,67.47,67.5,67.33,67.34,102700.0,47.7483,47.7695,47.6492,47.6563,102700.0
2011-12-22 12:50:00,67.35,67.48,67.32,67.47,74900.0,47.6634,47.7554,47.6421,47.7483,74900.0
2011-12-22 13:00:00,67.47,67.53,67.46,67.51,109800.0,47.7483,47.7907,47.7412,47.7766,109800.0
2011-12-22 13:10:00,67.5,67.62,67.5,67.61,58900.0,47.7695,47.8544,47.7695,47.8474,58900.0
2011-12-22 13:20:00,67.61,67.72,67.53,67.68,84600.0,47.8474,47.9252,47.7907,47.8969,84600.0
2011-12-22 13:30:00,67.69,67.86,67.68,67.78,72800.0,47.904,48.0243,47.8969,47.9677,72800.0
2011-12-22 13:40:00,67.78,67.89,67.78,67.88,52500.0,47.9677,48.0455,47.9677,48.0384,52500.0
2011-12-22 13:50:00,67.87,67.94,67.8,67.92,116000.0,48.0314,48.0809,47.9818,48.0667,116000.0
2011-12-22 14:00:00,67.9,67.96,67.8,67.95,112800.0,48.0526,48.095,47.9818,48.088,112800.0
2011-12-22 14:10:00,67.95,67.99,67.86,67.96,93200.0,48.088,48.1163,48.0243,48.095,93200.0
2011-12-22 14:20:00,67.97,68.17,67.96,68.1,91000.0,48.1021,48.2437,48.095,48.1941,91000.0
2011-12-22 14:30:00,68.09,68.17,68.04,68.13,79900.0,48.187,48.2437,48.1517,48.2154,79900.0
2011-12-22 14:40:00,68.12,68.15,67.92,67.93,132500.0,48.2083,48.2295,48.0667,48.0738,132500.0
2011-12-22 14:50:00,67.92,68.05,67.88,68.0,136100.0,48.0667,48.1587,48.0384,48.1234,136100.0
2011-12-22 15:00:00,68.0,68.01,67.85,67.89,166900.0,48.1234,48.1304,48.0172,48.0455,166900.0
2011-12-22 15:10:00,67.89,67.94,67.74,67.9,156100.0,48.0455,48.0809,47.9394,48.0526,156100.0
2011-12-22 15:20:00,67.89,68.08,67.89,68.03,142000.0,48.0455,48.18,48.0455,48.1446,142000.0
2011-12-22 15:30:00,68.03,68.06,67.87,67.94,157900.0,48.1446,48.1658,48.0314,48.0809,157900.0
2011-12-22 15:40:00,67.95,68.04,67.8,67.94,344600.0,48.088,48.1517,47.9818,48.0809,344600.0
2011-12-22 15:50:00,67.94,68.08,67.75,67.96,566000.0,48.0809,48.18,47.9464,48.095,566000.0
2011-12-23 09:30:00,68.18,68.5,68.01,68.38,171600.0,48.2507,48.4772,48.1304,48.3923,171600.0
2011-12-23 09:40:00,68.38,68.38,68.05,68.21,103700.0,48.3923,48.3923,48.1587,48.272,103700.0
2011-12-23 09:50:00,68.22,68.52,68.22,68.52,122300.0,48.279,48.4914,48.279,48.4914,122300.0
2011-12-23 10:00:00,68.53,68.56,68.18,68.32,146800.0,48.4984,48.5197,48.2507,48.3498,146800.0
2011-12-23 10:10:00,68.33,68.46,68.2,68.3,174900.0,48.3569,48.4489,48.2649,48.3357,174900.0
2011-12-23 10:20:00,68.3,68.48,68.29,68.47,103400.0,48.3357,48.4631,48.3286,48.456,103400.0
2011-12-23 10:30:00,68.46,68.63,68.42,68.63,101600.0,48.4489,48.5692,48.4206,48.5692,101600.0
2011-12-23 10:40:00,68.64,68.65,68.47,68.61,90300.0,48.5763,48.5834,48.456,48.5551,90300.0
2011-12-23 10:50:00,68.62,68.67,68.5,68.53,88800.0,48.5621,48.5975,48.4772,48.4984,88800.0
2011-12-23 11:00:00,68.55,68.72,68.54,68.69,89900.0,48.5126,48.6329,48.5055,48.6117,89900.0
2011-12-23 11:10:00,68.69,68.77,68.66,68.74,95200.0,48.6117,48.6683,48.5904,48.6471,95200.0
2011-12-23 11:20:00,68.74,68.89,68.74,68.84,86800.0,48.6471,48.7532,48.6471,48.7178,86800.0
2011-12-23 11:30:00,68.84,69.0,68.84,68.98,104900.0,48.7178,48.8311,48.7178,48.8169,104900.0
2011-12-23 11:40:00,68.98,68.99,68.88,68.92,69300.0,48.8169,48.824,48.7461,48.7744,69300.0
2011-12-23 11:50:00,68.92,68.94,68.87,68.92,44900.0,48.7744,48.7886,48.7391,48.7744,44900.0
2011-12-23 12:00:00,68.92,68.92,68.75,68.76,77800.0,48.7744,48.7744,48.6541,48.6612,77800.0
2011-12-23 12:10:00,68.76,68.9,68.76,68.85,62200.0,48.6612,48.7603,48.6612,48.7249,62200.0
2011-12-23 12:20:00,68.85,68.9,68.79,68.82,92900.0,48.7249,48.7603,48.6824,48.7037,92900.0
2011-12-23 12:30:00,68.82,68.98,68.82,68.83,101500.0,48.7037,48.8169,48.7037,48.7107,101500.0
2011-12-23 12:40:00,68.83,68.87,68.78,68.85,88800.0,48.7107,48.7391,48.6754,48.7249,88800.0
2011-12-23 12:50:00,68.86,68.95,68.86,68.92,62400.0,48.732,48.7957,48.732,48.7744,62400.0
2011-12-23 13:00:00,68.92,68.94,68.82,68.85,58700.0,48.7744,48.7886,48.7037,48.7249,58700.0
2011-12-23 13:10:00,68.85,68.89,68.72,68.72,53400.0,48.7249,48.7532,48.6329,48.6329,53400.0
2011-12-23 13:20:00,68.71,68.8,68.67,68.78,79200.0,48.6258,48.6895,48.5975,48.6754,79200.0
2011-12-23 13:30:00,68.78,68.82,68.75,68.77,35500.0,48.6754,48.7037,48.6541,48.6683,35500.0
2011-12-23 13:40:00,68.77,68.94,68.77,68.92,69100.0,48.6683,48.7886,48.6683,48.7744,69100.0
2011-12-23 13:50:00,68.91,69.05,68.91,68.91,88000.0,48.7674,48.8664,48.7674,48.7674,88000.0
2011-12-23 14:00:00,68.91,68.92,68.83,68.91,48300.0,48.7674,48.7744,48.7107,48.7674,48300.0
2011-12-23 14:10:00,68.92,68.94,68.88,68.91,53100.0,48.7744,48.7886,48.7461,48.7674,53100.0
2011-12-23 14:20:00,68.91,68.91,68.86,68.87,46400.0,48.7674,48.7674,48.732,48.7391,46400.0
2011-12-23 14:30:00,68.86,68.9,68.85,68.89,43100.0,48.732,48.7603,48.7249,48.7532,43100.0
2011-12-23 14:40:00,68.89,69.06,68.89,68.92,107200.0,48.7532,48.8735,48.7532,48.7744,107200.0
2011-12-23 14:50:00,68.94,68.94,68.84,68.84,48200.0,48.7886,48.7886,48.7178,48.7178,48200.0
2011-12-23 15:00:00,68.84,68.84,68.75,68.77,126300.0,48.7178,48.7178,48.6541,48.6683,126300.0
2011-12-23 15:10:00,68.77,68.82,68.74,68.78,125200.0,48.6683,48.7037,48.6471,48.6754,125200.0
2011-12-23 15:20:00,68.79,68.83,68.78,68.81,109100.0,48.6824,48.7107,48.6754,48.6966,109100.0
2011-12-23 15:30:00,68.81,68.95,68.81,68.89,135600.0,48.6966,48.7957,48.6966,48.7532,135600.0
2011-12-23 15:40:00,68.88,69.07,68.88,68.98,372400.0,48.7461,48.8806,48.7461,48.8169,372400.0
2011-12-23 15:50:00,68.97,69.14,68.97,69.11,439600.0,48.8098,48.9301,48.8098,48.9089,439600.0
2011-12-27 09:30:00,69.06,69.17,68.63,68.79,139400.0,48.8735,48.9514,48.5692,48.6824,139400.0
2011-12-27 09:40:00,68.79,69.07,68.76,69.02,108500.0,48.6824,48.8806,48.6612,48.8452,108500.0
2011-12-27 09:50:00,69.05,69.42,69.02,69.42,175600.0,48.8664,49.1283,48.8452,49.1283,175600.0
2011-12-27 10:00:00,69.42,69.56,69.29,69.43,142100.0,49.1283,49.2274,49.0363,49.1354,142100.0
2011-12-27 10:10:00,69.42,69.46,69.01,69.02,172500.0,49.1283,49.1566,48.8381,48.8452,172500.0
2011-12-27 10:20:00,69.03,69.15,68.87,69.11,111500.0,48.8523,48.9372,48.7391,48.9089,111500.0
2011-12-27 10:30:00,69.12,69.33,69.05,69.25,80100.0,48.916,49.0646,48.8664,49.008,80100.0
2011-12-27 10:40:00,69.25,69.25,69.08,69.18,98700.0,49.008,49.008,48.8877,48.9584,98700.0
2011-12-27 10:50:00,69.18,69.18,68.88,68.96,60600.0,48.9584,48.9584,48.7461,48.8027,60600.0
2011-12-27 11:00:00,68.96,68.98,68.88,68.93,60600.0,48.8027,48.8169,48.7461,48.7815,60600.0
2011-12-27 11:10:00,68.94,69.08,68.91,69.04,68700.0,48.7886,48.8877,48.7674,48.8594,68700.0
2011-12-27 11:20:00,69.04,69.2,68.99,69.16,64800.0,48.8594,48.9726,48.824,48.9443,64800.0
2011-12-27 11:30:00,69.18,69.25,69.14,69.23,66200.0,48.9584,49.008,48.9301,48.9938,66200.0
2011-12-27 11:40:00,69.23,69.26,69.14,69.17,42200.0,48.9938,49.0151,48.9301,48.9514,42200.0
2011-12-27 11:50:00,69.17,69.32,69.15,69.31,40300.0,48.9514,49.0575,48.9372,49.0504,40300.0
2011-12-27 12:00:00,69.31,69.43,69.31,69.43,57300.0,49.0504,49.1354,49.0504,49.1354,57300.0
2011-12-27 12:10:00,69.43,69.44,69.23,69.24,76300.0,49.1354,49.1424,48.9938,49.0009,76300.0
2011-12-27 12:20:00,69.24,69.24,69.05,69.13,142400.0,49.0009,49.0009,48.8664,48.9231,142400.0
2011-12-27 12:30:00,69.12,69.15,69.07,69.09,70800.0,48.916,48.9372,48.8806,48.8947,70800.0
2011-12-27 12:40:00,69.09,69.1,69.04,69.05,46800.0,48.8947,48.9018,48.8594,48.8664,46800.0
2011-12-27 12:50:00,69.05,69.09,69.03,69.08,49400.0,48.8664,48.8947,48.8523,48.8877,49400.0
2011-12-27 13:00:00,69.08,69.13,69.05,69.08,58800.0,48.8877,48.9231,48.8664,48.8877,58800.0
2011-12-27 13:10:00,69.08,69.13,69.07,69.11,53400.0,48.8877,48.9231,48.8806,48.9089,53400.0
2011-12-27 13:20:00,69.12,69.14,69.05,69.09,60000.0,48.916,48.9301,48.8664,48.8947,60000.0
2011-12-27 13:30:00,69.1,69.12,68.98,68.99,105700.0,48.9018,48.916,48.8169,48.824,105700.0
2011-12-27 13:40:00,68.97,69.01,68.9,68.97,92900.0,48.8098,48.8381,48.7603,48.8098,92900.0
2011-12-27 13:50:00,68.97,69.05,68.96,68.99,108400.0,48.8098,48.8664,48.8027,48.824,108400.0
2011-12-27 14:00:00,69.0,69.01,68.92,68.96,97900.0,48.8311,48.8381,48.7744,48.8027,97900.0
2011-12-27 14:10:00,68.96,69.0,68.93,68.97,62400.0,48.8027,48.8311,48.7815,48.8098,62400.0
2011-12-27 14:20:00,68.98,69.01,68.87,68.89,93700.0,48.8169,48.8381,48.7391,48.7532,93700.0
2011-12-27 14:30:00,68.89,68.93,68.79,68.92,81500.0,48.7532,48.7815,48.6824,48.7744,81500.0
2011-12-27 14:40:00,68.91,68.97,68.89,68.94,60500.0,48.7674,48.8098,48.7532,48.7886,60500.0
2011-12-27 14:50:00,68.95,68.96,68.87,68.96,149400.0,48.7957,48.8027,48.7391,48.8027,149400.0
2011-12-27 15:00:00,68.96,69.1,68.93,69.0,148400.0,48.8027,48.9018,48.7815,48.8311,148400.0
2011-12-27 15:10:00,68.99,69.0,68.89,68.89,81300.0,48.824,48.8311,48.7532,48.7532,81300.0
2011-12-27 15:20:00,68.89,68.98,68.82,68.92,100700.0,48.7532,48.8169,48.7037,48.7744,100700.0
2011-12-27 15:30:00,68.92,68.92,68.62,68.68,177700.0,48.7744,48.7744,48.5621,48.6046,177700.0
2011-12-27 15:40:00,68.67,68.81,68.63,68.8,191400.0,48.5975,48.6966,48.5692,48.6895,191400.0
2011-12-27 15:50:00,68.8,68.83,68.63,68.64,335400.0,48.6895,48.7107,48.5692,48.5763,335400.0
2011-12-28 09:30:00,68.59,68.92,68.51,68.91,178700.0,48.5409,48.7744,48.4843,48.7674,178700.0
2011-12-28 09:40:00,68.91,69.0,68.62,68.62,162600.0,48.7674,48.8311,48.5621,48.5621,162600.0
2011-12-28 09:50:00,68.63,68.71,68.33,68.59,140900.0,48.5692,48.6258,48.3569,48.5409,140900.0
2011-12-28 10:00:00,68.59,68.64,68.16,68.51,190800.0,48.5409,48.5763,48.2366,48.4843,190800.0
2011-12-28 10:10:00,68.5,68.64,68.02,68.14,128200.0,48.4772,48.5763,48.1375,48.2224,128200.0
2011-12-28 10:20:00,68.15,68.15,67.7,67.79,147000.0,48.2295,48.2295,47.911,47.9747,147000.0
2011-12-28 10:30:00,67.79,67.82,67.44,67.65,167300.0,47.9747,47.996,47.727,47.8757,167300.0
2011-12-28 10:40:00,67.63,67.85,67.59,67.8,108100.0,47.8615,48.0172,47.8332,47.9818,108100.0
2011-12-28 10:50:00,67.81,67.83,67.72,67.82,88700.0,47.9889,48.003,47.9252,47.996,88700.0
2011-12-28 11:00:00,67.79,67.86,67.75,67.77,112000.0,47.9747,48.0243,47.9464,47.9606,112000.0
2011-12-28 11:10:00,67.77,67.84,67.73,67.78,149900.0,47.9606,48.0101,47.9323,47.9677,149900.0
2011-12-28 11:20:00,67.79,67.81,67.34,67.34,145400.0,47.9747,47.9889,47.6563,47.6563,145400.0
2011-12-28 11:30:00,67.35,67.35,67.1,67.2,256700.0,47.6634,47.6634,47.4864,47.5572,256700.0
2011-12-28 11:40:00,67.21,67.33,67.08,67.33,127200.0,47.5643,47.6492,47.4723,47.6492,127200.0
2011-12-28 11:50:00,67.33,67.4,67.25,67.35,100700.0,47.6492,47.6987,47.5926,47.6634,100700.0
2011-12-28 12:00:00,67.34,67.35,67.1,67.2,93000.0,47.6563,47.6634,47.4864,47.5572,93000.0
2011-12-28 12:10:00,67.2,67.49,67.15,67.49,121200.0,47.5572,47.7624,47.5218,47.7624,121200.0
2011-12-28 12:20:00,67.48,67.56,67.43,67.49,84900.0,47.7554,47.812,47.72,47.7624,84900.0
2011-12-28 12:30:00,67.49,67.64,67.43,67.62,72500.0,47.7624,47.8686,47.72,47.8544,72500.0
2011-12-28 12:40:00,67.63,67.67,67.41,67.5,84200.0,47.8615,47.8898,47.7058,47.7695,84200.0
2011-12-28 12:50:00,67.51,67.52,67.06,67.07,153600.0,47.7766,47.7837,47.4581,47.4652,153600.0
2011-12-28 13:00:00,67.08,67.21,67.03,67.21,100700.0,47.4723,47.5643,47.4369,47.5643,100700.0
2011-12-28 13:10:00,67.21,67.26,67.08,67.18,151800.0,47.5643,47.5997,47.4723,47.543,151800.0
2011-12-28 13:20:00,67.19,67.28,67.14,67.25,161600.0,47.5501,47.6138,47.5147,47.5926,161600.0
2011-12-28 13:30:00,67.24,67.48,67.24,67.4,84000.0,47.5855,47.7554,47.5855,47.6987,84000.0
2011-12-28 13:40:00,67.39,67.41,67.23,67.28,72800.0,47.6917,47.7058,47.5784,47.6138,72800.0
2011-12-28 13:50:00,67.29,67.4,67.29,67.37,49000.0,47.6209,47.6987,47.6209,47.6775,49000.0
2011-12-28 14:00:00,67.37,67.38,67.18,67.19,97900.0,47.6775,47.6846,47.543,47.5501,97900.0
2011-12-28 14:10:00,67.18,67.23,67.06,67.06,126900.0,47.543,47.5784,47.4581,47.4581,126900.0
2011-12-28 14:20:00,67.06,67.3,67.06,67.29,120700.0,47.4581,47.628,47.4581,47.6209,120700.0
2011-12-28 14:30:00,67.29,67.38,67.24,67.32,144300.0,47.6209,47.6846,47.5855,47.6421,144300.0
2011-12-28 14:40:00,67.32,67.44,67.29,67.33,117100.0,47.6421,47.727,47.6209,47.6492,117100.0
2011-12-28 14:50:00,67.33,67.36,67.19,67.2,90500.0,47.6492,47.6704,47.5501,47.5572,90500.0
2011-12-28 15:00:00,67.2,67.33,67.19,67.33,73000.0,47.5572,47.6492,47.5501,47.6492,73000.0
2011-12-28 15:10:00,67.32,67.41,67.15,67.21,137700.0,47.6421,47.7058,47.5218,47.5643,137700.0
2011-12-28 15:20:00,67.2,67.39,67.09,67.12,169100.0,47.5572,47.6917,47.4794,47.5006,169100.0
2011-12-28 15:30:00,67.11,67.12,66.79,67.0,350200.0,47.4935,47.5006,47.267,47.4157,350200.0
2011-12-28 15:40:00,67.0,67.27,67.0,67.27,232200.0,47.4157,47.6067,47.4157,47.6067,232200.0
2011-12-28 15:50:00,67.26,67.26,66.98,67.09,554800.0,47.5997,47.5997,47.4015,47.4794,554800.0
2011-12-29 09:30:00,67.07,67.54,67.07,67.31,169900.0,47.4652,47.7978,47.4652,47.635,169900.0
2011-12-29 09:40:00,67.33,67.5,67.24,67.31,90100.0,47.6492,47.7695,47.5855,47.635,90100.0
2011-12-29 09:50:00,67.33,67.61,67.17,67.37,170100.0,47.6492,47.8474,47.536,47.6775,170100.0
2011-12-29 10:00:00,67.38,67.5,67.32,67.43,127100.0,47.6846,47.7695,47.6421,47.72,127100.0
2011-12-29 10:10:00,67.42,67.52,67.3,67.52,89300.0,47.7129,47.7837,47.628,47.7837,89300.0
2011-12-29 10:20:00,67.53,67.63,67.42,67.51,118800.0,47.7907,47.8615,47.7129,47.7766,118800.0
2011-12-29 10:30:00,67.52,67.65,67.46,67.56,175600.0,47.7837,47.8757,47.7412,47.812,175600.0
2011-12-29 10:40:00,67.56,67.7,67.55,67.68,108700.0,47.812,47.911,47.8049,47.8969,108700.0
2011-12-29 10:50:00,67.68,67.74,67.51,67.56,106600.0,47.8969,47.9394,47.7766,47.812,106600.0
2011-12-29 11:00:00,67.55,67.68,67.18,67.19,170300.0,47.8049,47.8969,47.543,47.5501,170300.0
2011-12-29 11:10:00,67.18,67.35,67.18,67.31,110000.0,47.543,47.6634,47.543,47.635,110000.0
2011-12-29 11:20:00,67.31,67.35,67.22,67.22,89000.0,47.635,47.6634,47.5714,47.5714,89000.0
2011-12-29 11:30:00,67.21,67.43,67.21,67.27,63200.0,47.5643,47.72,47.5643,47.6067,63200.0
2011-12-29 11:40:00,67.28,67.4,67.26,67.29,64200.0,47.6138,47.6987,47.5997,47.6209,64200.0
2011-12-29 11:50:00,67.3,67.45,67.28,67.43,47200.0,47.628,47.7341,47.6138,47.72,47200.0
2011-12-29 12:00:00,67.43,67.45,67.23,67.31,58300.0,47.72,47.7341,47.5784,47.635,58300.0
2011-12-29 12:10:00,67.3,67.31,67.2,67.21,43400.0,47.628,47.635,47.5572,47.5643,43400.0
2011-12-29 12:20:00,67.2,67.27,67.1,67.11,63800.0,47.5572,47.6067,47.4864,47.4935,63800.0
2011-12-29 12:30:00,67.11,67.11,67.0,67.08,95900.0,47.4935,47.4935,47.4157,47.4723,95900.0
2011-12-29 12:40:00,67.1,67.11,67.02,67.09,38300.0,47.4864,47.4935,47.4298,47.4794,38300.0
2011-12-29 12:50:00,67.08,67.14,67.05,67.08,44300.0,47.4723,47.5147,47.451,47.4723,44300.0
2011-12-29 13:00:00,67.09,67.26,67.06,67.18,77300.0,47.4794,47.5997,47.4581,47.543,77300.0
2011-12-29 13:10:00,67.19,67.19,67.02,67.05,53400.0,47.5501,47.5501,47.4298,47.451,53400.0
2011-12-29 13:20:00,67.05,67.18,67.01,67.11,72300.0,47.451,47.543,47.4227,47.4935,72300.0
2011-12-29 13:30:00,67.11,67.22,67.06,67.21,67000.0,47.4935,47.5714,47.4581,47.5643,67000.0
2011-12-29 13:40:00,67.22,67.27,67.05,67.17,100700.0,47.5714,47.6067,47.451,47.536,100700.0
2011-12-29 13:50:00,67.15,67.21,67.12,67.2,50700.0,47.5218,47.5643,47.5006,47.5572,50700.0
2011-12-29 14:00:00,67.21,67.31,67.15,67.3,55100.0,47.5643,47.635,47.5218,47.628,55100.0
2011-12-29 14:10:00,67.29,67.39,67.28,67.36,58800.0,47.6209,47.6917,47.6138,47.6704,58800.0
2011-12-29 14:20:00,67.36,67.38,67.25,67.32,87800.0,47.6704,47.6846,47.5926,47.6421,87800.0
2011-12-29 14:30:00,67.31,67.31,67.17,67.25,88000.0,47.635,47.635,47.536,47.5926,88000.0
2011-12-29 14:40:00,67.25,67.35,67.24,67.33,62000.0,47.5926,47.6634,47.5855,47.6492,62000.0
2011-12-29 14:50:00,67.34,67.39,67.29,67.33,55400.0,47.6563,47.6917,47.6209,47.6492,55400.0
2011-12-29 15:00:00,67.31,67.42,67.31,67.38,90400.0,47.635,47.7129,47.635,47.6846,90400.0
2011-12-29 15:10:00,67.39,67.51,67.37,67.47,119500.0,47.6917,47.7766,47.6775,47.7483,119500.0
2011-12-29 15:20:00,67.46,67.47,67.25,67.29,172600.0,47.7412,47.7483,47.5926,47.6209,172600.0
2011-12-29 15:30:00,67.28,67.31,67.18,67.22,221100.0,47.6138,47.635,47.543,47.5714,221100.0
2011-12-29 15:40:00,67.21,67.4,67.2,67.31,268800.0,47.5643,47.6987,47.5572,47.635,268800.0
2011-12-29 15:50:00,67.31,67.45,67.26,67.39,459600.0,47.635,47.7341,47.5997,47.6917,459600.0
2011-12-30 09:30:00,67.24,67.57,67.14,67.44,132600.0,47.5855,47.819,47.5147,47.727,132600.0
2011-12-30 09:40:00,67.47,67.66,67.43,67.55,110700.0,47.7483,47.8827,47.72,47.8049,110700.0
2011-12-30 09:50:00,67.56,67.76,67.55,67.74,121400.0,47.812,47.9535,47.8049,47.9394,121400.0
2011-12-30 10:00:00,67.73,67.88,67.7,67.75,98300.0,47.9323,48.0384,47.911,47.9464,98300.0
2011-12-30 10:10:00,67.76,67.88,67.69,67.8,123600.0,47.9535,48.0384,47.904,47.9818,123600.0
2011-12-30 10:20:00,67.8,68.05,67.8,67.84,187900.0,47.9818,48.1587,47.9818,48.0101,187900.0
2011-12-30 10:30:00,67.87,67.95,67.8,67.88,93200.0,48.0314,48.088,47.9818,48.0384,93200.0
2011-12-30 10:40:00,67.88,67.91,67.68,67.72,74900.0,48.0384,48.0597,47.8969,47.9252,74900.0
2011-12-30 10:50:00,67.74,67.78,67.63,67.66,87600.0,47.9394,47.9677,47.8615,47.8827,87600.0
2011-12-30 11:00:00,67.66,67.76,67.63,67.71,78400.0,47.8827,47.9535,47.8615,47.9181,78400.0
2011-12-30 11:10:00,67.72,67.95,67.65,67.93,136600.0,47.9252,48.088,47.8757,48.0738,136600.0
2011-12-30 11:20:00,67.92,68.13,67.74,68.11,110500.0,48.0667,48.2154,47.9394,48.2012,110500.0
2011-12-30 11:30:00,68.11,68.14,68.03,68.13,72700.0,48.2012,48.2224,48.1446,48.2154,72700.0
2011-12-30 11:40:00,68.14,68.23,67.97,67.99,128800.0,48.2224,48.2861,48.1021,48.1163,128800.0
2011-12-30 11:50:00,67.98,68.0,67.8,67.81,91200.0,48.1092,48.1234,47.9818,47.9889,91200.0
2011-12-30 12:00:00,67.82,67.91,67.79,67.88,57200.0,47.996,48.0597,47.9747,48.0384,57200.0
2011-12-30 12:10:00,67.88,67.95,67.84,67.93,54700.0,48.0384,48.088,48.0101,48.0738,54700.0
2011-12-30 12:20:00,67.94,67.99,67.91,67.92,55700.0,48.0809,48.1163,48.0597,48.0667,55700.0
2011-12-30 12:30:00,67.91,67.99,67.9,67.98,47200.0,48.0597,48.1163,48.0526,48.1092,47200.0
2011-12-30 12:40:00,67.99,68.15,67.98,68.15,74800.0,48.1163,48.2295,48.1092,48.2295,74800.0
2011-12-30 12:50:00,68.13,68.16,68.09,68.11,120100.0,48.2154,48.2366,48.187,48.2012,120100.0
2011-12-30 13:00:00,68.11,68.22,68.09,68.2,81100.0,48.2012,48.279,48.187,48.2649,81100.0
2011-12-30 13:10:00,68.21,68.21,68.15,68.16,56600.0,48.272,48.272,48.2295,48.2366,56600.0
2011-12-30 13:20:00,68.17,68.28,68.14,68.28,74700.0,48.2437,48.3215,48.2224,48.3215,74700.0
2011-12-30 13:30:00,68.28,68.43,68.26,68.43,98300.0,48.3215,48.4277,48.3074,48.4277,98300.0
2011-12-30 13:40:00,68.44,68.54,68.39,68.52,98200.0,48.4347,48.5055,48.3994,48.4914,98200.0
2011-12-30 13:50:00,68.53,68.53,68.49,68.5,83800.0,48.4984,48.4984,48.4701,48.4772,83800.0
2011-12-30 14:00:00,68.5,68.53,68.42,68.42,143600.0,48.4772,48.4984,48.4206,48.4206,143600.0
2011-12-30 14:10:00,68.43,68.43,68.18,68.27,124100.0,48.4277,48.4277,48.2507,48.3144,124100.0
2011-12-30 14:20:00,68.28,68.32,68.13,68.28,237600.0,48.3215,48.3498,48.2154,48.3215,237600.0
2011-12-30 14:30:00,68.28,68.43,68.28,68.43,168300.0,48.3215,48.4277,48.3215,48.4277,168300.0
2011-12-30 14:40:00,68.42,68.48,68.38,68.43,158400.0,48.4206,48.4631,48.3923,48.4277,158400.0
2011-12-30 14:50:00,68.43,68.47,68.37,68.41,140300.0,48.4277,48.456,48.3852,48.4135,140300.0
2011-12-30 15:00:00,68.4,68.53,68.4,68.44,137500.0,48.4064,48.4984,48.4064,48.4347,137500.0
2011-12-30 15:10:00,68.45,68.47,68.4,68.45,131900.0,48.4418,48.456,48.4064,48.4418,131900.0
2011-12-30 15:20:00,68.45,68.54,68.38,68.39,132500.0,48.4418,48.5055,48.3923,48.3994,132500.0
2011-12-30 15:30:00,68.39,68.49,68.37,68.46,152500.0,48.3994,48.4701,48.3852,48.4489,152500.0
2011-12-30 15:40:00,68.47,68.51,68.37,68.5,284000.0,48.456,48.4843,48.3852,48.4772,284000.0
2011-12-30 15:50:00,68.5,68.5,68.3,68.3,413100.0,48.4772,48.4772,48.3357,48.3357,413100.0
2012-01-03 09:30:00,70.18,70.62,69.99,70.19,481600.0,49.6661,49.9775,49.5317,49.6732,481600.0
2012-01-03 09:40:00,70.18,70.27,69.6,69.84,287000.0,49.6661,49.7298,49.2557,49.4255,287000.0
2012-01-03 09:50:00,69.84,70.2,69.82,70.12,253900.0,49.4255,49.6803,49.4114,49.6237,253900.0
2012-01-03 10:00:00,70.12,70.34,69.98,70.2,387000.0,49.6237,49.7794,49.5246,49.6803,387000.0
2012-01-03 10:10:00,70.21,70.58,70.18,70.58,254800.0,49.6874,49.9492,49.6661,49.9492,254800.0
2012-01-03 10:20:00,70.57,70.82,70.5,70.57,131300.0,49.9421,50.1191,49.8926,49.9421,131300.0
2012-01-03 10:30:00,70.57,70.69,70.32,70.35,109800.0,49.9421,50.0271,49.7652,49.7864,109800.0
2012-01-03 10:40:00,70.36,70.53,70.33,70.38,93100.0,49.7935,49.9138,49.7723,49.8077,93100.0
2012-01-03 10:50:00,70.38,70.47,70.36,70.43,110600.0,49.8077,49.8714,49.7935,49.8431,110600.0
2012-01-03 11:00:00,70.45,70.63,70.4,70.59,203800.0,49.8572,49.9846,49.8218,49.9563,203800.0
2012-01-03 11:10:00,70.6,70.89,70.58,70.58,206800.0,49.9634,50.1686,49.9492,49.9492,206800.0
2012-01-03 11:20:00,70.57,70.75,70.54,70.59,165900.0,49.9421,50.0695,49.9209,49.9563,165900.0
2012-01-03 11:30:00,70.58,70.65,70.51,70.6,133500.0,49.9492,49.9988,49.8997,49.9634,133500.0
2012-01-03 11:40:00,70.57,70.58,70.21,70.31,121800.0,49.9421,49.9492,49.6874,49.7581,121800.0
2012-01-03 11:50:00,70.33,70.41,70.2,70.24,84000.0,49.7723,49.8289,49.6803,49.7086,84000.0
2012-01-03 12:00:00,70.24,70.34,70.08,70.31,110000.0,49.7086,49.7794,49.5954,49.7581,110000.0
2012-01-03 12:10:00,70.29,70.32,70.05,70.25,93500.0,49.744,49.7652,49.5741,49.7157,93500.0
2012-01-03 12:20:00,70.25,70.36,70.15,70.33,137300.0,49.7157,49.7935,49.6449,49.7723,137300.0
2012-01-03 12:30:00,70.32,70.33,69.98,69.98,108000.0,49.7652,49.7723,49.5246,49.5246,108000.0
2012-01-03 12:40:00,69.98,70.11,69.92,69.92,83100.0,49.5246,49.6166,49.4821,49.4821,83100.0
2012-01-03 12:50:00,69.91,70.07,69.81,69.87,108600.0,49.4751,49.5883,49.4043,49.4467,108600.0
2012-01-03 13:00:00,69.88,70.03,69.77,69.84,106900.0,49.4538,49.56,49.376,49.4255,106900.0
2012-01-03 13:10:00,69.84,69.98,69.78,69.9,75600.0,49.4255,49.5246,49.3831,49.468,75600.0
2012-01-03 13:20:00,69.9,69.91,69.76,69.91,124400.0,49.468,49.4751,49.3689,49.4751,124400.0
2012-01-03 13:30:00,69.89,69.89,69.74,69.8,77500.0,49.4609,49.4609,49.3547,49.3972,77500.0
2012-01-03 13:40:00,69.8,70.01,69.8,70.0,66100.0,49.3972,49.5458,49.3972,49.5387,66100.0
2012-01-03 13:50:00,70.01,70.09,70.0,70.02,77400.0,49.5458,49.6024,49.5387,49.5529,77400.0
2012-01-03 14:00:00,70.03,70.11,70.0,70.03,111300.0,49.56,49.6166,49.5387,49.56,111300.0
2012-01-03 14:10:00,70.03,70.04,69.81,69.99,92800.0,49.56,49.5671,49.4043,49.5317,92800.0
2012-01-03 14:20:00,69.99,70.01,69.91,69.97,95000.0,49.5317,49.5458,49.4751,49.5175,95000.0
2012-01-03 14:30:00,69.97,70.16,69.91,70.12,235700.0,49.5175,49.652,49.4751,49.6237,235700.0
2012-01-03 14:40:00,70.12,70.4,70.09,70.34,159200.0,49.6237,49.8218,49.6024,49.7794,159200.0
2012-01-03 14:50:00,70.35,70.45,70.35,70.42,194500.0,49.7864,49.8572,49.7864,49.836,194500.0
2012-01-03 15:00:00,70.41,70.43,70.26,70.41,168600.0,49.8289,49.8431,49.7227,49.8289,168600.0
2012-01-03 15:10:00,70.41,70.42,70.33,70.36,156500.0,49.8289,49.836,49.7723,49.7935,156500.0
2012-01-03 15:20:00,70.36,70.42,70.26,70.32,229500.0,49.7935,49.836,49.7227,49.7652,229500.0
2012-01-03 15:30:00,70.32,70.36,70.22,70.22,166000.0,49.7652,49.7935,49.6944,49.6944,166000.0
2012-01-03 15:40:00,70.23,70.49,70.23,70.41,294500.0,49.7015,49.8855,49.7015,49.8289,294500.0
2012-01-03 15:50:00,70.41,70.42,69.95,70.07,611000.0,49.8289,49.836,49.5034,49.5883,611000.0
2012-01-04 09:30:00,70.13,70.13,69.37,69.89,282000.0,49.6307,49.6307,49.0929,49.4609,282000.0
2012-01-04 09:40:00,69.88,70.18,69.58,70.16,203400.0,49.4538,49.6661,49.2415,49.652,203400.0
2012-01-04 09:50:00,70.16,70.38,70.09,70.38,178200.0,49.652,49.8077,49.6024,49.8077,178200.0
2012-01-04 10:00:00,70.34,70.34,69.83,69.85,227500.0,49.7794,49.7794,49.4184,49.4326,227500.0
2012-01-04 10:10:00,69.84,69.86,69.57,69.78,200500.0,49.4255,49.4397,49.2344,49.3831,200500.0
2012-01-04 10:20:00,69.77,69.84,69.6,69.6,143100.0,49.376,49.4255,49.2557,49.2557,143100.0
2012-01-04 10:30:00,69.6,69.6,69.23,69.34,182500.0,49.2557,49.2557,48.9938,49.0717,182500.0
2012-01-04 10:40:00,69.32,69.76,69.28,69.75,161200.0,49.0575,49.3689,49.0292,49.3618,161200.0
2012-01-04 10:50:00,69.76,70.0,69.73,69.94,128000.0,49.3689,49.5387,49.3477,49.4963,128000.0
2012-01-04 11:00:00,69.94,69.98,69.76,69.79,77000.0,49.4963,49.5246,49.3689,49.3901,77000.0
2012-01-04 11:10:00,69.78,69.95,69.77,69.88,53600.0,49.3831,49.5034,49.376,49.4538,53600.0
2012-01-04 11:20:00,69.86,70.02,69.78,69.87,85400.0,49.4397,49.5529,49.3831,49.4467,85400.0
2012-01-04 11:30:00,69.88,70.11,69.86,70.11,77300.0,49.4538,49.6166,49.4397,49.6166,77300.0
2012-01-04 11:40:00,70.1,70.19,70.05,70.18,92200.0,49.6095,49.6732,49.5741,49.6661,92200.0
2012-01-04 11:50:00,70.17,70.2,70.0,70.11,58500.0,49.6591,49.6803,49.5387,49.6166,58500.0
2012-01-04 12:00:00,70.1,70.37,70.06,70.31,78300.0,49.6095,49.8006,49.5812,49.7581,78300.0
2012-01-04 12:10:00,70.3,70.4,70.26,70.36,60900.0,49.7511,49.8218,49.7227,49.7935,60900.0
2012-01-04 12:20:00,70.37,70.44,70.29,70.36,119300.0,49.8006,49.8501,49.744,49.7935,119300.0
2012-01-04 12:30:00,70.37,70.39,70.27,70.29,189900.0,49.8006,49.8148,49.7298,49.744,189900.0
2012-01-04 12:40:00,70.28,70.31,70.18,70.22,59000.0,49.7369,49.7581,49.6661,49.6944,59000.0
2012-01-04 12:50:00,70.22,70.4,70.19,70.39,93700.0,49.6944,49.8218,49.6732,49.8148,93700.0
2012-01-04 13:00:00,70.37,70.38,70.28,70.32,90500.0,49.8006,49.8077,49.7369,49.7652,90500.0
2012-01-04 13:10:00,70.33,70.38,70.12,70.13,114500.0,49.7723,49.8077,49.6237,49.6307,114500.0
2012-01-04 13:20:00,70.14,70.17,69.93,69.93,150000.0,49.6378,49.6591,49.4892,49.4892,150000.0
2012-01-04 13:30:00,69.93,70.09,69.93,70.05,118200.0,49.4892,49.6024,49.4892,49.5741,118200.0
2012-01-04 13:40:00,70.03,70.33,70.01,70.28,96300.0,49.56,49.7723,49.5458,49.7369,96300.0
2012-01-04 13:50:00,70.29,70.33,70.24,70.27,108900.0,49.744,49.7723,49.7086,49.7298,108900.0
2012-01-04 14:00:00,70.27,70.31,70.13,70.22,120000.0,49.7298,49.7581,49.6307,49.6944,120000.0
2012-01-04 14:10:00,70.22,70.27,70.09,70.25,77200.0,49.6944,49.7298,49.6024,49.7157,77200.0
2012-01-04 14:20:00,70.25,70.27,70.12,70.16,109800.0,49.7157,49.7298,49.6237,49.652,109800.0
2012-01-04 14:30:00,70.17,70.26,70.1,70.1,136700.0,49.6591,49.7227,49.6095,49.6095,136700.0
2012-01-04 14:40:00,70.12,70.13,69.95,70.0,201000.0,49.6237,49.6307,49.5034,49.5387,201000.0
2012-01-04 14:50:00,69.99,70.02,69.93,69.95,151200.0,49.5317,49.5529,49.4892,49.5034,151200.0
2012-01-04 15:00:00,69.95,69.95,69.84,69.89,138800.0,49.5034,49.5034,49.4255,49.4609,138800.0
2012-01-04 15:10:00,69.9,69.92,69.67,69.75,227400.0,49.468,49.4821,49.3052,49.3618,227400.0
2012-01-04 15:20:00,69.75,69.85,69.7,69.79,144100.0,49.3618,49.4326,49.3264,49.3901,144100.0
2012-01-04 15:30:00,69.79,69.89,69.73,69.8,231100.0,49.3901,49.4609,49.3477,49.3972,231100.0
2012-01-04 15:40:00,69.79,69.86,69.66,69.72,287000.0,49.3901,49.4397,49.2981,49.3406,287000.0
2012-01-04 15:50:00,69.72,69.72,69.56,69.56,615200.0,49.3406,49.3406,49.2274,49.2274,615200.0
2012-01-05 09:30:00,68.98,69.07,68.05,68.06,536300.0,48.8169,48.8806,48.1587,48.1658,536300.0
2012-01-05 09:40:00,68.05,68.09,67.51,67.8,585400.0,48.1587,48.187,47.7766,47.9818,585400.0
2012-01-05 09:50:00,67.81,68.05,67.7,67.8,408200.0,47.9889,48.1587,47.911,47.9818,408200.0
2012-01-05 10:00:00,67.79,68.0,67.55,67.94,282300.0,47.9747,48.1234,47.8049,48.0809,282300.0
2012-01-05 10:10:00,67.93,68.26,67.87,68.2,320100.0,48.0738,48.3074,48.0314,48.2649,320100.0
2012-01-05 10:20:00,68.2,68.22,67.87,68.01,236300.0,48.2649,48.279,48.0314,48.1304,236300.0
2012-01-05 10:30:00,68.02,68.07,67.6,67.61,203800.0,48.1375,48.1729,47.8403,47.8474,203800.0
2012-01-05 10:40:00,67.62,67.72,67.39,67.41,262000.0,47.8544,47.9252,47.6917,47.7058,262000.0
2012-01-05 10:50:00,67.43,67.43,67.15,67.37,380400.0,47.72,47.72,47.5218,47.6775,380400.0
2012-01-05 11:00:00,67.37,67.64,67.14,67.54,418700.0,47.6775,47.8686,47.5147,47.7978,418700.0
2012-01-05 11:10:00,67.55,67.68,67.53,67.58,265000.0,47.8049,47.8969,47.7907,47.8261,265000.0
2012-01-05 11:20:00,67.58,67.97,67.58,67.94,175400.0,47.8261,48.1021,47.8261,48.0809,175400.0
2012-01-05 11:30:00,67.93,67.94,67.7,67.8,245800.0,48.0738,48.0809,47.911,47.9818,245800.0
2012-01-05 11:40:00,67.8,67.94,67.76,67.77,191700.0,47.9818,48.0809,47.9535,47.9606,191700.0
2012-01-05 11:50:00,67.8,67.86,67.75,67.77,147200.0,47.9818,48.0243,47.9464,47.9606,147200.0
2012-01-05 12:00:00,67.77,67.8,67.56,67.63,201800.0,47.9606,47.9818,47.812,47.8615,201800.0
2012-01-05 12:10:00,67.64,67.9,67.61,67.89,204700.0,47.8686,48.0526,47.8474,48.0455,204700.0
2012-01-05 12:20:00,67.9,68.0,67.73,67.89,180200.0,48.0526,48.1234,47.9323,48.0455,180200.0
2012-01-05 12:30:00,67.89,67.96,67.85,67.86,108900.0,48.0455,48.095,48.0172,48.0243,108900.0
2012-01-05 12:40:00,67.86,68.0,67.85,67.99,108800.0,48.0243,48.1234,48.0172,48.1163,108800.0
2012-01-05 12:50:00,68.0,68.16,67.96,68.11,187300.0,48.1234,48.2366,48.095,48.2012,187300.0
2012-01-05 13:00:00,68.11,68.17,67.99,68.11,188500.0,48.2012,48.2437,48.1163,48.2012,188500.0
2012-01-05 13:10:00,68.1,68.17,68.05,68.09,208800.0,48.1941,48.2437,48.1587,48.187,208800.0
2012-01-05 13:20:00,68.09,68.44,68.09,68.4,154100.0,48.187,48.4347,48.187,48.4064,154100.0
2012-01-05 13:30:00,68.42,68.54,68.35,68.38,145700.0,48.4206,48.5055,48.371,48.3923,145700.0
2012-01-05 13:40:00,68.36,68.43,68.25,68.26,216100.0,48.3781,48.4277,48.3003,48.3074,216100.0
2012-01-05 13:50:00,68.25,68.27,68.16,68.21,125000.0,48.3003,48.3144,48.2366,48.272,125000.0
2012-01-05 14:00:00,68.21,68.28,68.11,68.16,113700.0,48.272,48.3215,48.2012,48.2366,113700.0
2012-01-05 14:10:00,68.16,68.25,67.88,67.88,204500.0,48.2366,48.3003,48.0384,48.0384,204500.0
2012-01-05 14:20:00,67.88,67.89,67.43,67.47,255600.0,48.0384,48.0455,47.72,47.7483,255600.0
2012-01-05 14:30:00,67.48,67.78,67.48,67.74,184500.0,47.7554,47.9677,47.7554,47.9394,184500.0
2012-01-05 14:40:00,67.75,68.02,67.68,67.95,125500.0,47.9464,48.1375,47.8969,48.088,125500.0
2012-01-05 14:50:00,67.93,68.05,67.91,67.99,211900.0,48.0738,48.1587,48.0597,48.1163,211900.0
2012-01-05 15:00:00,67.99,68.06,67.91,68.02,197400.0,48.1163,48.1658,48.0597,48.1375,197400.0
2012-01-05 15:10:00,68.03,68.04,67.89,68.0,181100.0,48.1446,48.1517,48.0455,48.1234,181100.0
2012-01-05 15:20:00,68.01,68.06,67.96,68.0,226300.0,48.1304,48.1658,48.095,48.1234,226300.0
2012-01-05 15:30:00,68.01,68.13,67.97,68.12,297000.0,48.1304,48.2154,48.1021,48.2083,297000.0
2012-01-05 15:40:00,68.13,68.27,68.04,68.13,346400.0,48.2154,48.3144,48.1517,48.2154,346400.0
2012-01-05 15:50:00,68.12,68.15,68.02,68.09,630000.0,48.2083,48.2295,48.1375,48.187,630000.0
2012-01-06 09:30:00,68.5,68.73,68.07,68.08,384100.0,48.4772,48.64,48.1729,48.18,384100.0
2012-01-06 09:40:00,68.07,68.07,67.52,67.67,395700.0,48.1729,48.1729,47.7837,47.8898,395700.0
2012-01-06 09:50:00,67.66,67.69,67.36,67.55,366200.0,47.8827,47.904,47.6704,47.8049,366200.0
2012-01-06 10:00:00,67.55,67.81,67.43,67.75,239900.0,47.8049,47.9889,47.72,47.9464,239900.0
2012-01-06 10:10:00,67.75,67.97,67.72,67.87,239600.0,47.9464,48.1021,47.9252,48.0314,239600.0
2012-01-06 10:20:00,67.86,67.86,67.61,67.66,204100.0,48.0243,48.0243,47.8474,47.8827,204100.0
2012-01-06 10:30:00,67.67,67.83,67.65,67.72,291800.0,47.8898,48.003,47.8757,47.9252,291800.0
2012-01-06 10:40:00,67.72,68.05,67.57,68.04,278600.0,47.9252,48.1587,47.819,48.1517,278600.0
2012-01-06 10:50:00,68.04,68.1,67.87,67.93,254600.0,48.1517,48.1941,48.0314,48.0738,254600.0
2012-01-06 11:00:00,67.94,68.25,67.92,68.15,188100.0,48.0809,48.3003,48.0667,48.2295,188100.0
2012-01-06 11:10:00,68.14,68.16,67.93,68.08,140400.0,48.2224,48.2366,48.0738,48.18,140400.0
2012-01-06 11:20:00,68.07,68.08,67.95,68.02,101100.0,48.1729,48.18,48.088,48.1375,101100.0
2012-01-06 11:30:00,68.02,68.1,67.96,68.0,123600.0,48.1375,48.1941,48.095,48.1234,123600.0
2012-01-06 11:40:00,68.01,68.05,67.92,68.0,110300.0,48.1304,48.1587,48.0667,48.1234,110300.0
2012-01-06 11:50:00,68.0,68.0,67.85,67.85,98200.0,48.1234,48.1234,48.0172,48.0172,98200.0
2012-01-06 12:00:00,67.86,67.95,67.84,67.86,119500.0,48.0243,48.088,48.0101,48.0243,119500.0
2012-01-06 12:10:00,67.87,67.95,67.84,67.88,141100.0,48.0314,48.088,48.0101,48.0384,141100.0
2012-01-06 12:20:00,67.89,67.95,67.85,67.87,101800.0,48.0455,48.088,48.0172,48.0314,101800.0
2012-01-06 12:30:00,67.87,67.91,67.81,67.88,138800.0,48.0314,48.0597,47.9889,48.0384,138800.0
2012-01-06 12:40:00,67.87,67.87,67.66,67.77,212300.0,48.0314,48.0314,47.8827,47.9606,212300.0
2012-01-06 12:50:00,67.78,67.89,67.77,67.77,125600.0,47.9677,48.0455,47.9606,47.9606,125600.0
2012-01-06 13:00:00,67.77,67.86,67.75,67.8,132100.0,47.9606,48.0243,47.9464,47.9818,132100.0
2012-01-06 13:10:00,67.8,67.85,67.67,67.83,206700.0,47.9818,48.0172,47.8898,48.003,206700.0
2012-01-06 13:20:00,67.84,67.84,67.72,67.77,213100.0,48.0101,48.0101,47.9252,47.9606,213100.0
2012-01-06 13:30:00,67.76,67.86,67.69,67.78,218600.0,47.9535,48.0243,47.904,47.9677,218600.0
2012-01-06 13:40:00,67.79,67.95,67.77,67.86,307500.0,47.9747,48.088,47.9606,48.0243,307500.0
2012-01-06 13:50:00,67.86,68.05,67.77,67.94,239400.0,48.0243,48.1587,47.9606,48.0809,239400.0
2012-01-06 14:00:00,67.95,68.0,67.91,67.96,219500.0,48.088,48.1234,48.0597,48.095,219500.0
2012-01-06 14:10:00,67.94,67.97,67.75,67.85,154900.0,48.0809,48.1021,47.9464,48.0172,154900.0
2012-01-06 14:20:00,67.84,67.99,67.84,67.99,166400.0,48.0101,48.1163,48.0101,48.1163,166400.0
2012-01-06 14:30:00,67.98,68.04,67.92,67.92,128400.0,48.1092,48.1517,48.0667,48.0667,128400.0
2012-01-06 14:40:00,67.92,68.08,67.91,68.07,170400.0,48.0667,48.18,48.0597,48.1729,170400.0
2012-01-06 14:50:00,68.05,68.12,67.95,67.97,125800.0,48.1587,48.2083,48.088,48.1021,125800.0
2012-01-06 15:00:00,67.97,68.02,67.94,67.95,243600.0,48.1021,48.1375,48.0809,48.088,243600.0
2012-01-06 15:10:00,67.95,67.98,67.81,67.88,217200.0,48.088,48.1092,47.9889,48.0384,217200.0
2012-01-06 15:20:00,67.88,67.95,67.86,67.86,204400.0,48.0384,48.088,48.0243,48.0243,204400.0
2012-01-06 15:30:00,67.86,67.95,67.8,67.88,395600.0,48.0243,48.088,47.9818,48.0384,395600.0
2012-01-06 15:40:00,67.88,67.97,67.75,67.77,355900.0,48.0384,48.1021,47.9464,47.9606,355900.0
2012-01-06 15:50:00,67.77,67.8,67.67,67.77,511900.0,47.9606,47.9818,47.8898,47.9606,511900.0
2012-01-09 09:30:00,68.27,68.28,67.88,68.18,285100.0,48.3144,48.3215,48.0384,48.2507,285100.0
2012-01-09 09:40:00,68.2,68.31,68.04,68.2,118900.0,48.2649,48.3427,48.1517,48.2649,118900.0
2012-01-09 09:50:00,68.21,68.59,68.2,68.47,260800.0,48.272,48.5409,48.2649,48.456,260800.0
2012-01-09 10:00:00,68.49,68.58,68.2,68.58,152600.0,48.4701,48.5338,48.2649,48.5338,152600.0
2012-01-09 10:10:00,68.58,68.78,68.55,68.69,206400.0,48.5338,48.6754,48.5126,48.6117,206400.0
2012-01-09 10:20:00,68.72,68.79,68.62,68.75,201900.0,48.6329,48.6824,48.5621,48.6541,201900.0
2012-01-09 10:30:00,68.76,68.86,68.52,68.56,214900.0,48.6612,48.732,48.4914,48.5197,214900.0
2012-01-09 10:40:00,68.57,68.65,68.48,68.5,148900.0,48.5267,48.5834,48.4631,48.4772,148900.0
2012-01-09 10:50:00,68.51,68.62,68.48,68.57,134700.0,48.4843,48.5621,48.4631,48.5267,134700.0
2012-01-09 11:00:00,68.57,68.63,68.27,68.29,176500.0,48.5267,48.5692,48.3144,48.3286,176500.0
2012-01-09 11:10:00,68.29,68.39,68.06,68.08,210700.0,48.3286,48.3994,48.1658,48.18,210700.0
2012-01-09 11:20:00,68.08,68.43,68.08,68.38,115900.0,48.18,48.4277,48.18,48.3923,115900.0
2012-01-09 11:30:00,68.39,68.49,68.3,68.48,70500.0,48.3994,48.4701,48.3357,48.4631,70500.0
2012-01-09 11:40:00,68.49,68.49,68.27,68.27,78500.0,48.4701,48.4701,48.3144,48.3144,78500.0
2012-01-09 11:50:00,68.28,68.38,68.28,68.32,76100.0,48.3215,48.3923,48.3215,48.3498,76100.0
2012-01-09 12:00:00,68.33,68.38,68.27,68.34,106200.0,48.3569,48.3923,48.3144,48.364,106200.0
2012-01-09 12:10:00,68.34,68.43,68.32,68.36,49800.0,48.364,48.4277,48.3498,48.3781,49800.0
2012-01-09 12:20:00,68.37,68.52,68.31,68.5,57500.0,48.3852,48.4914,48.3427,48.4772,57500.0
2012-01-09 12:30:00,68.51,68.57,68.44,68.57,83400.0,48.4843,48.5267,48.4347,48.5267,83400.0
2012-01-09 12:40:00,68.57,68.61,68.49,68.6,71700.0,48.5267,48.5551,48.4701,48.548,71700.0
2012-01-09 12:50:00,68.6,68.71,68.59,68.63,129600.0,48.548,48.6258,48.5409,48.5692,129600.0
2012-01-09 13:00:00,68.63,68.75,68.62,68.65,76200.0,48.5692,48.6541,48.5621,48.5834,76200.0
2012-01-09 13:10:00,68.66,68.69,68.58,68.62,69300.0,48.5904,48.6117,48.5338,48.5621,69300.0
2012-01-09 13:20:00,68.62,68.72,68.54,68.68,143600.0,48.5621,48.6329,48.5055,48.6046,143600.0
2012-01-09 13:30:00,68.69,68.7,68.57,68.61,92400.0,48.6117,48.6187,48.5267,48.5551,92400.0
2012-01-09 13:40:00,68.61,68.7,68.57,68.66,92900.0,48.5551,48.6187,48.5267,48.5904,92900.0
2012-01-09 13:50:00,68.66,68.78,68.64,68.73,70200.0,48.5904,48.6754,48.5763,48.64,70200.0
2012-01-09 14:00:00,68.73,68.75,68.63,68.65,93300.0,48.64,48.6541,48.5692,48.5834,93300.0
2012-01-09 14:10:00,68.66,68.72,68.54,68.58,88900.0,48.5904,48.6329,48.5055,48.5338,88900.0
2012-01-09 14:20:00,68.59,68.63,68.48,68.51,98000.0,48.5409,48.5692,48.4631,48.4843,98000.0
2012-01-09 14:30:00,68.52,68.65,68.5,68.58,76600.0,48.4914,48.5834,48.4772,48.5338,76600.0
2012-01-09 14:40:00,68.58,68.63,68.5,68.59,75400.0,48.5338,48.5692,48.4772,48.5409,75400.0
2012-01-09 14:50:00,68.59,68.63,68.55,68.61,65200.0,48.5409,48.5692,48.5126,48.5551,65200.0
2012-01-09 15:00:00,68.62,68.79,68.61,68.78,101600.0,48.5621,48.6824,48.5551,48.6754,101600.0
2012-01-09 15:10:00,68.77,68.78,68.67,68.72,97800.0,48.6683,48.6754,48.5975,48.6329,97800.0
2012-01-09 15:20:00,68.72,68.81,68.67,68.78,111700.0,48.6329,48.6966,48.5975,48.6754,111700.0
2012-01-09 15:30:00,68.78,68.82,68.69,68.8,116600.0,48.6754,48.7037,48.6117,48.6895,116600.0
2012-01-09 15:40:00,68.8,68.96,68.78,68.78,277500.0,48.6895,48.8027,48.6754,48.6754,277500.0
2012-01-09 15:50:00,68.79,68.87,68.76,68.83,465900.0,48.6824,48.7391,48.6612,48.7107,465900.0
2012-01-10 09:30:00,70.64,71.01,70.25,71.0,710600.0,49.9917,50.2535,49.7157,50.2464,710600.0
2012-01-10 09:40:00,70.98,71.0,70.36,70.36,419200.0,50.2323,50.2464,49.7935,49.7935,419200.0
2012-01-10 09:50:00,70.37,70.71,70.29,70.67,231000.0,49.8006,50.0412,49.744,50.0129,231000.0
2012-01-10 10:00:00,70.66,71.05,70.63,70.99,252500.0,50.0058,50.2818,49.9846,50.2394,252500.0
2012-01-10 10:10:00,71.0,71.06,70.97,71.0,258900.0,50.2464,50.2889,50.2252,50.2464,258900.0
2012-01-10 10:20:00,71.01,71.03,70.72,70.78,230400.0,50.2535,50.2677,50.0483,50.0908,230400.0
2012-01-10 10:30:00,70.78,70.99,70.71,70.91,217300.0,50.0908,50.2394,50.0412,50.1828,217300.0
2012-01-10 10:40:00,70.92,71.03,70.8,70.87,309000.0,50.1898,50.2677,50.1049,50.1544,309000.0
2012-01-10 10:50:00,70.9,71.04,70.83,71.0,216200.0,50.1757,50.2748,50.1261,50.2464,216200.0
2012-01-10 11:00:00,71.01,71.02,70.81,70.88,183500.0,50.2535,50.2606,50.112,50.1615,183500.0
2012-01-10 11:10:00,70.88,71.01,70.81,71.0,178100.0,50.1615,50.2535,50.112,50.2464,178100.0
2012-01-10 11:20:00,71.0,71.02,70.9,70.96,172900.0,50.2464,50.2606,50.1757,50.2181,172900.0
2012-01-10 11:30:00,70.95,71.01,70.89,70.9,136200.0,50.2111,50.2535,50.1686,50.1757,136200.0
2012-01-10 11:40:00,70.91,70.98,70.88,70.96,156500.0,50.1828,50.2323,50.1615,50.2181,156500.0
2012-01-10 11:50:00,70.97,70.98,70.78,70.87,246700.0,50.2252,50.2323,50.0908,50.1544,246700.0
2012-01-10 12:00:00,70.87,71.02,70.82,70.99,167800.0,50.1544,50.2606,50.1191,50.2394,167800.0
2012-01-10 12:10:00,70.99,71.02,70.8,70.88,194600.0,50.2394,50.2606,50.1049,50.1615,194600.0
2012-01-10 12:20:00,70.86,70.92,70.7,70.73,150600.0,50.1474,50.1898,50.0341,50.0554,150600.0
2012-01-10 12:30:00,70.72,70.81,70.66,70.68,199500.0,50.0483,50.112,50.0058,50.02,199500.0
2012-01-10 12:40:00,70.68,70.68,70.38,70.43,186700.0,50.02,50.02,49.8077,49.8431,186700.0
2012-01-10 12:50:00,70.42,70.61,70.4,70.61,127200.0,49.836,49.9704,49.8218,49.9704,127200.0
2012-01-10 13:00:00,70.61,70.71,70.54,70.62,157200.0,49.9704,50.0412,49.9209,49.9775,157200.0
2012-01-10 13:10:00,70.62,70.7,70.58,70.63,184200.0,49.9775,50.0341,49.9492,49.9846,184200.0
2012-01-10 13:20:00,70.63,70.7,70.53,70.7,205900.0,49.9846,50.0341,49.9138,50.0341,205900.0
2012-01-10 13:30:00,70.7,71.06,70.69,70.98,483200.0,50.0341,50.2889,50.0271,50.2323,483200.0
2012-01-10 13:40:00,70.98,70.98,70.78,70.78,98500.0,50.2323,50.2323,50.0908,50.0908,98500.0
2012-01-10 13:50:00,70.79,70.92,70.78,70.84,153200.0,50.0978,50.1898,50.0908,50.1332,153200.0
2012-01-10 14:00:00,70.84,70.91,70.75,70.86,129600.0,50.1332,50.1828,50.0695,50.1474,129600.0
2012-01-10 14:10:00,70.85,70.87,70.78,70.8,110600.0,50.1403,50.1544,50.0908,50.1049,110600.0
2012-01-10 14:20:00,70.8,70.95,70.77,70.9,126400.0,50.1049,50.2111,50.0837,50.1757,126400.0
2012-01-10 14:30:00,70.9,70.98,70.79,70.98,94200.0,50.1757,50.2323,50.0978,50.2323,94200.0
2012-01-10 14:40:00,70.98,70.99,70.9,70.9,80300.0,50.2323,50.2394,50.1757,50.1757,80300.0
2012-01-10 14:50:00,70.9,70.94,70.84,70.92,88600.0,50.1757,50.204,50.1332,50.1898,88600.0
2012-01-10 15:00:00,70.92,70.99,70.87,70.91,172900.0,50.1898,50.2394,50.1544,50.1828,172900.0
2012-01-10 15:10:00,70.91,70.95,70.83,70.85,142200.0,50.1828,50.2111,50.1261,50.1403,142200.0
2012-01-10 15:20:00,70.85,70.92,70.8,70.82,141100.0,50.1403,50.1898,50.1049,50.1191,141100.0
2012-01-10 15:30:00,70.83,70.83,70.64,70.65,213800.0,50.1261,50.1261,49.9917,49.9988,213800.0
2012-01-10 15:40:00,70.64,70.75,70.58,70.64,263500.0,49.9917,50.0695,49.9492,49.9917,263500.0
2012-01-10 15:50:00,70.63,70.78,70.63,70.73,492900.0,49.9846,50.0908,49.9846,50.0554,492900.0
2012-01-11 09:30:00,70.6,70.6,69.85,70.02,219400.0,49.9634,49.9634,49.4326,49.5529,219400.0
2012-01-11 09:40:00,70.01,70.21,69.98,70.17,214000.0,49.5458,49.6874,49.5246,49.6591,214000.0
2012-01-11 09:50:00,70.18,70.34,69.91,70.12,303200.0,49.6661,49.7794,49.4751,49.6237,303200.0
2012-01-11 10:00:00,70.09,70.11,69.48,69.67,264700.0,49.6024,49.6166,49.1707,49.3052,264700.0
2012-01-11 10:10:00,69.67,69.67,69.46,69.48,128200.0,49.3052,49.3052,49.1566,49.1707,128200.0
2012-01-11 10:20:00,69.48,69.75,69.46,69.6,153600.0,49.1707,49.3618,49.1566,49.2557,153600.0
2012-01-11 10:30:00,69.59,69.76,69.43,69.71,239400.0,49.2486,49.3689,49.1354,49.3335,239400.0
2012-01-11 10:40:00,69.7,69.83,69.64,69.7,181100.0,49.3264,49.4184,49.284,49.3264,181100.0
2012-01-11 10:50:00,69.69,69.79,69.42,69.44,119600.0,49.3194,49.3901,49.1283,49.1424,119600.0
2012-01-11 11:00:00,69.43,69.7,69.41,69.54,146600.0,49.1354,49.3264,49.1212,49.2132,146600.0
2012-01-11 11:10:00,69.54,69.77,69.53,69.76,83700.0,49.2132,49.376,49.2061,49.3689,83700.0
2012-01-11 11:20:00,69.75,69.87,69.55,69.56,114900.0,49.3618,49.4467,49.2203,49.2274,114900.0
2012-01-11 11:30:00,69.56,69.67,69.5,69.51,110300.0,49.2274,49.3052,49.1849,49.192,110300.0
2012-01-11 11:40:00,69.53,69.79,69.48,69.67,135900.0,49.2061,49.3901,49.1707,49.3052,135900.0
2012-01-11 11:50:00,69.67,69.68,69.53,69.55,73100.0,49.3052,49.3123,49.2061,49.2203,73100.0
2012-01-11 12:00:00,69.56,69.68,69.47,69.53,106400.0,49.2274,49.3123,49.1637,49.2061,106400.0
2012-01-11 12:10:00,69.54,69.6,69.48,69.55,50100.0,49.2132,49.2557,49.1707,49.2203,50100.0
2012-01-11 12:20:00,69.55,69.61,69.51,69.54,77000.0,49.2203,49.2627,49.192,49.2132,77000.0
2012-01-11 12:30:00,69.55,69.56,69.45,69.51,52300.0,49.2203,49.2274,49.1495,49.192,52300.0
2012-01-11 12:40:00,69.5,69.54,69.43,69.51,50400.0,49.1849,49.2132,49.1354,49.192,50400.0
2012-01-11 12:50:00,69.51,69.63,69.51,69.62,59100.0,49.192,49.2769,49.192,49.2698,59100.0
2012-01-11 13:00:00,69.62,69.8,69.62,69.74,138800.0,49.2698,49.3972,49.2698,49.3547,138800.0
2012-01-11 13:10:00,69.76,69.78,69.64,69.67,97900.0,49.3689,49.3831,49.284,49.3052,97900.0
2012-01-11 13:20:00,69.66,69.83,69.66,69.81,84600.0,49.2981,49.4184,49.2981,49.4043,84600.0
2012-01-11 13:30:00,69.82,69.91,69.78,69.81,141200.0,49.4114,49.4751,49.3831,49.4043,141200.0
2012-01-11 13:40:00,69.82,69.88,69.72,69.78,189900.0,49.4114,49.4538,49.3406,49.3831,189900.0
2012-01-11 13:50:00,69.77,69.82,69.7,69.71,129400.0,49.376,49.4114,49.3264,49.3335,129400.0
2012-01-11 14:00:00,69.71,69.82,69.7,69.74,160400.0,49.3335,49.4114,49.3264,49.3547,160400.0
2012-01-11 14:10:00,69.75,69.81,69.68,69.71,120500.0,49.3618,49.4043,49.3123,49.3335,120500.0
2012-01-11 14:20:00,69.71,69.72,69.59,69.67,164400.0,49.3335,49.3406,49.2486,49.3052,164400.0
2012-01-11 14:30:00,69.67,69.72,69.62,69.68,99200.0,49.3052,49.3406,49.2698,49.3123,99200.0
2012-01-11 14:40:00,69.67,69.83,69.65,69.72,172100.0,49.3052,49.4184,49.2911,49.3406,172100.0
2012-01-11 14:50:00,69.72,69.74,69.6,69.62,108000.0,49.3406,49.3547,49.2557,49.2698,108000.0
2012-01-11 15:00:00,69.63,69.77,69.59,69.69,132900.0,49.2769,49.376,49.2486,49.3194,132900.0
2012-01-11 15:10:00,69.69,69.8,69.63,69.79,147300.0,49.3194,49.3972,49.2769,49.3901,147300.0
2012-01-11 15:20:00,69.79,70.12,69.78,70.09,395700.0,49.3901,49.6237,49.3831,49.6024,395700.0
2012-01-11 15:30:00,70.09,70.23,70.03,70.21,258800.0,49.6024,49.7015,49.56,49.6874,258800.0
2012-01-11 15:40:00,70.22,70.28,70.14,70.19,325700.0,49.6944,49.7369,49.6378,49.6732,325700.0
2012-01-11 15:50:00,70.19,70.35,70.1,70.15,626300.0,49.6732,49.7864,49.6095,49.6449,626300.0
2012-01-12 09:30:00,70.81,71.49,70.29,70.3,823300.0,50.112,50.5932,49.744,49.7511,823300.0
2012-01-12 09:40:00,70.35,70.84,70.23,70.46,458000.0,49.7864,50.1332,49.7015,49.8643,458000.0
2012-01-12 09:50:00,70.47,70.53,70.19,70.38,306800.0,49.8714,49.9138,49.6732,49.8077,306800.0
2012-01-12 10:00:00,70.38,70.67,70.32,70.51,352000.0,49.8077,50.0129,49.7652,49.8997,352000.0
2012-01-12 10:10:00,70.5,70.51,70.05,70.06,245100.0,49.8926,49.8997,49.5741,49.5812,245100.0
2012-01-12 10:20:00,70.06,70.19,69.88,70.14,263200.0,49.5812,49.6732,49.4538,49.6378,263200.0
2012-01-12 10:30:00,70.13,70.17,70.01,70.02,280000.0,49.6307,49.6591,49.5458,49.5529,280000.0
2012-01-12 10:40:00,70.01,70.04,69.73,69.96,458700.0,49.5458,49.5671,49.3477,49.5104,458700.0
2012-01-12 10:50:00,69.96,70.21,69.96,70.08,238500.0,49.5104,49.6874,49.5104,49.5954,238500.0
2012-01-12 11:00:00,70.06,70.07,69.92,69.97,222100.0,49.5812,49.5883,49.4821,49.5175,222100.0
2012-01-12 11:10:00,69.98,70.03,69.92,70.0,244100.0,49.5246,49.56,49.4821,49.5387,244100.0
2012-01-12 11:20:00,69.99,70.04,69.66,69.84,174300.0,49.5317,49.5671,49.2981,49.4255,174300.0
2012-01-12 11:30:00,69.84,69.88,69.67,69.78,144800.0,49.4255,49.4538,49.3052,49.3831,144800.0
2012-01-12 11:40:00,69.79,69.81,69.7,69.8,122300.0,49.3901,49.4043,49.3264,49.3972,122300.0
2012-01-12 11:50:00,69.77,69.8,69.54,69.79,120700.0,49.376,49.3972,49.2132,49.3901,120700.0
2012-01-12 12:00:00,69.78,69.82,69.73,69.78,116100.0,49.3831,49.4114,49.3477,49.3831,116100.0
2012-01-12 12:10:00,69.78,69.94,69.78,69.93,150600.0,49.3831,49.4963,49.3831,49.4892,150600.0
2012-01-12 12:20:00,69.94,69.97,69.83,69.87,141700.0,49.4963,49.5175,49.4184,49.4467,141700.0
2012-01-12 12:30:00,69.87,69.99,69.87,69.89,103600.0,49.4467,49.5317,49.4467,49.4609,103600.0
2012-01-12 12:40:00,69.89,69.94,69.84,69.92,95700.0,49.4609,49.4963,49.4255,49.4821,95700.0
2012-01-12 12:50:00,69.92,70.02,69.91,70.0,150100.0,49.4821,49.5529,49.4751,49.5387,150100.0
2012-01-12 13:00:00,70.0,70.04,69.92,69.94,168200.0,49.5387,49.5671,49.4821,49.4963,168200.0
2012-01-12 13:10:00,69.94,69.95,69.78,69.8,98400.0,49.4963,49.5034,49.3831,49.3972,98400.0
2012-01-12 13:20:00,69.81,69.84,69.77,69.8,71100.0,49.4043,49.4255,49.376,49.3972,71100.0
2012-01-12 13:30:00,69.81,69.86,69.67,69.72,144000.0,49.4043,49.4397,49.3052,49.3406,144000.0
2012-01-12 13:40:00,69.72,69.82,69.67,69.8,80700.0,49.3406,49.4114,49.3052,49.3972,80700.0
2012-01-12 13:50:00,69.8,69.96,69.69,69.9,95300.0,49.3972,49.5104,49.3194,49.468,95300.0
2012-01-12 14:00:00,69.91,69.99,69.72,69.76,151400.0,49.4751,49.5317,49.3406,49.3689,151400.0
2012-01-12 14:10:00,69.76,69.85,69.44,69.53,350800.0,49.3689,49.4326,49.1424,49.2061,350800.0
2012-01-12 14:20:00,69.53,69.58,69.41,69.42,149600.0,49.2061,49.2415,49.1212,49.1283,149600.0
2012-01-12 14:30:00,69.42,69.81,69.42,69.68,128700.0,49.1283,49.4043,49.1283,49.3123,128700.0
2012-01-12 14:40:00,69.69,69.87,69.68,69.75,106600.0,49.3194,49.4467,49.3123,49.3618,106600.0
2012-01-12 14:50:00,69.75,69.91,69.74,69.88,89100.0,49.3618,49.4751,49.3547,49.4538,89100.0
2012-01-12 15:00:00,69.87,69.87,69.55,69.7,158600.0,49.4467,49.4467,49.2203,49.3264,158600.0
2012-01-12 15:10:00,69.7,69.8,69.63,69.79,118900.0,49.3264,49.3972,49.2769,49.3901,118900.0
2012-01-12 15:20:00,69.78,69.9,69.73,69.78,158600.0,49.3831,49.468,49.3477,49.3831,158600.0
2012-01-12 15:30:00,69.78,69.81,69.66,69.79,141700.0,49.3831,49.4043,49.2981,49.3901,141700.0
2012-01-12 15:40:00,69.79,69.92,69.74,69.9,304400.0,49.3901,49.4821,49.3547,49.468,304400.0
2012-01-12 15:50:00,69.9,69.9,69.66,69.7,469100.0,49.468,49.468,49.2981,49.3264,469100.0
2012-01-13 09:30:00,69.01,69.15,68.71,68.99,441500.0,48.8381,48.9372,48.6258,48.824,441500.0
2012-01-13 09:40:00,69.0,69.04,68.72,68.76,352000.0,48.8311,48.8594,48.6329,48.6612,352000.0
2012-01-13 09:50:00,68.76,68.86,68.35,68.41,337200.0,48.6612,48.732,48.371,48.4135,337200.0
2012-01-13 10:00:00,68.4,68.78,68.34,68.47,252100.0,48.4064,48.6754,48.364,48.456,252100.0
2012-01-13 10:10:00,68.48,68.48,68.09,68.1,319400.0,48.4631,48.4631,48.187,48.1941,319400.0
2012-01-13 10:20:00,68.1,68.4,68.02,68.34,280800.0,48.1941,48.4064,48.1375,48.364,280800.0
2012-01-13 10:30:00,68.35,68.42,68.2,68.26,216600.0,48.371,48.4206,48.2649,48.3074,216600.0
2012-01-13 10:40:00,68.23,68.55,68.17,68.32,164900.0,48.2861,48.5126,48.2437,48.3498,164900.0
2012-01-13 10:50:00,68.31,68.5,68.25,68.4,176400.0,48.3427,48.4772,48.3003,48.4064,176400.0
2012-01-13 11:00:00,68.39,68.72,68.36,68.53,151900.0,48.3994,48.6329,48.3781,48.4984,151900.0
2012-01-13 11:10:00,68.53,68.63,68.49,68.62,100700.0,48.4984,48.5692,48.4701,48.5621,100700.0
2012-01-13 11:20:00,68.61,68.68,68.43,68.51,130200.0,48.5551,48.6046,48.4277,48.4843,130200.0
2012-01-13 11:30:00,68.51,68.54,68.38,68.42,128800.0,48.4843,48.5055,48.3923,48.4206,128800.0
2012-01-13 11:40:00,68.42,68.53,68.39,68.43,57500.0,48.4206,48.4984,48.3994,48.4277,57500.0
2012-01-13 11:50:00,68.43,68.53,68.33,68.36,136200.0,48.4277,48.4984,48.3569,48.3781,136200.0
2012-01-13 12:00:00,68.36,68.36,68.24,68.31,114000.0,48.3781,48.3781,48.2932,48.3427,114000.0
2012-01-13 12:10:00,68.31,68.31,68.23,68.26,115500.0,48.3427,48.3427,48.2861,48.3074,115500.0
2012-01-13 12:20:00,68.27,68.34,68.17,68.19,160800.0,48.3144,48.364,48.2437,48.2578,160800.0
2012-01-13 12:30:00,68.19,68.24,68.03,68.05,161800.0,48.2578,48.2932,48.1446,48.1587,161800.0
2012-01-13 12:40:00,68.05,68.08,68.02,68.03,173600.0,48.1587,48.18,48.1375,48.1446,173600.0
2012-01-13 12:50:00,68.03,68.11,68.02,68.07,129700.0,48.1446,48.2012,48.1375,48.1729,129700.0
2012-01-13 13:00:00,68.07,68.07,67.77,67.8,277600.0,48.1729,48.1729,47.9606,47.9818,277600.0
2012-01-13 13:10:00,67.79,67.91,67.72,67.91,138500.0,47.9747,48.0597,47.9252,48.0597,138500.0
2012-01-13 13:20:00,67.91,67.98,67.84,67.97,145800.0,48.0597,48.1092,48.0101,48.1021,145800.0
2012-01-13 13:30:00,67.97,68.12,67.91,67.97,132500.0,48.1021,48.2083,48.0597,48.1021,132500.0
2012-01-13 13:40:00,67.96,68.18,67.96,68.06,171100.0,48.095,48.2507,48.095,48.1658,171100.0
2012-01-13 13:50:00,68.05,68.29,68.05,68.28,125600.0,48.1587,48.3286,48.1587,48.3215,125600.0
2012-01-13 14:00:00,68.29,68.37,68.13,68.15,120600.0,48.3286,48.3852,48.2154,48.2295,120600.0
2012-01-13 14:10:00,68.15,68.2,68.0,68.02,170300.0,48.2295,48.2649,48.1234,48.1375,170300.0
2012-01-13 14:20:00,68.02,68.1,67.97,68.01,243900.0,48.1375,48.1941,48.1021,48.1304,243900.0
2012-01-13 14:30:00,68.01,68.12,68.01,68.09,130200.0,48.1304,48.2083,48.1304,48.187,130200.0
2012-01-13 14:40:00,68.09,68.09,67.9,67.91,134100.0,48.187,48.187,48.0526,48.0597,134100.0
2012-01-13 14:50:00,67.93,68.04,67.87,68.03,141300.0,48.0738,48.1517,48.0314,48.1446,141300.0
2012-01-13 15:00:00,68.01,68.27,68.01,68.26,247600.0,48.1304,48.3144,48.1304,48.3074,247600.0
2012-01-13 15:10:00,68.25,68.33,68.23,68.26,250000.0,48.3003,48.3569,48.2861,48.3074,250000.0
2012-01-13 15:20:00,68.25,68.32,68.15,68.22,454500.0,48.3003,48.3498,48.2295,48.279,454500.0
2012-01-13 15:30:00,68.22,68.37,68.21,68.28,274200.0,48.279,48.3852,48.272,48.3215,274200.0
2012-01-13 15:40:00,68.28,68.35,68.1,68.19,455100.0,48.3215,48.371,48.1941,48.2578,455100.0
2012-01-13 15:50:00,68.2,68.28,67.95,68.0,1105600.0,48.2649,48.3215,48.088,48.1234,1105600.0
2012-01-17 09:30:00,69.37,69.74,68.9,69.12,924000.0,49.0929,49.3547,48.7603,48.916,924000.0
2012-01-17 09:40:00,69.13,69.14,68.74,69.01,372600.0,48.9231,48.9301,48.6471,48.8381,372600.0
2012-01-17 09:50:00,69.01,69.03,68.42,68.43,307800.0,48.8381,48.8523,48.4206,48.4277,307800.0
2012-01-17 10:00:00,68.43,68.45,68.11,68.11,358300.0,48.4277,48.4418,48.2012,48.2012,358300.0
2012-01-17 10:10:00,68.12,68.2,68.0,68.01,348800.0,48.2083,48.2649,48.1234,48.1304,348800.0
2012-01-17 10:20:00,68.01,68.15,67.85,67.92,290300.0,48.1304,48.2295,48.0172,48.0667,290300.0
2012-01-17 10:30:00,67.93,67.96,67.55,67.74,433500.0,48.0738,48.095,47.8049,47.9394,433500.0
2012-01-17 10:40:00,67.74,67.85,67.56,67.66,321700.0,47.9394,48.0172,47.812,47.8827,321700.0
2012-01-17 10:50:00,67.66,67.8,67.62,67.72,310000.0,47.8827,47.9818,47.8544,47.9252,310000.0
2012-01-17 11:00:00,67.72,67.85,67.72,67.82,289600.0,47.9252,48.0172,47.9252,47.996,289600.0
2012-01-17 11:10:00,67.82,68.12,67.81,68.04,476100.0,47.996,48.2083,47.9889,48.1517,476100.0
2012-01-17 11:20:00,68.03,68.17,67.99,68.14,273100.0,48.1446,48.2437,48.1163,48.2224,273100.0
2012-01-17 11:30:00,68.14,68.15,68.02,68.07,138300.0,48.2224,48.2295,48.1375,48.1729,138300.0
2012-01-17 11:40:00,68.07,68.2,68.0,68.19,157500.0,48.1729,48.2649,48.1234,48.2578,157500.0
2012-01-17 11:50:00,68.18,68.24,68.13,68.21,111300.0,48.2507,48.2932,48.2154,48.272,111300.0
2012-01-17 12:00:00,68.21,68.25,68.03,68.05,155500.0,48.272,48.3003,48.1446,48.1587,155500.0
2012-01-17 12:10:00,68.04,68.1,67.98,68.02,197300.0,48.1517,48.1941,48.1092,48.1375,197300.0
2012-01-17 12:20:00,68.02,68.02,67.86,67.86,177300.0,48.1375,48.1375,48.0243,48.0243,177300.0
2012-01-17 12:30:00,67.87,67.91,67.56,67.7,268800.0,48.0314,48.0597,47.812,47.911,268800.0
2012-01-17 12:40:00,67.69,67.82,67.69,67.73,163900.0,47.904,47.996,47.904,47.9323,163900.0
2012-01-17 12:50:00,67.72,67.93,67.7,67.91,121500.0,47.9252,48.0738,47.911,48.0597,121500.0
2012-01-17 13:00:00,67.92,67.96,67.84,67.86,161900.0,48.0667,48.095,48.0101,48.0243,161900.0
2012-01-17 13:10:00,67.87,67.87,67.69,67.7,312000.0,48.0314,48.0314,47.904,47.911,312000.0
2012-01-17 13:20:00,67.71,67.81,67.69,67.77,150800.0,47.9181,47.9889,47.904,47.9606,150800.0
2012-01-17 13:30:00,67.77,67.78,67.7,67.74,128800.0,47.9606,47.9677,47.911,47.9394,128800.0
2012-01-17 13:40:00,67.74,67.77,67.69,67.77,115200.0,47.9394,47.9606,47.904,47.9606,115200.0
2012-01-17 13:50:00,67.78,67.8,67.73,67.75,180600.0,47.9677,47.9818,47.9323,47.9464,180600.0
2012-01-17 14:00:00,67.75,67.75,67.67,67.72,181300.0,47.9464,47.9464,47.8898,47.9252,181300.0
2012-01-17 14:10:00,67.71,67.73,67.67,67.69,126900.0,47.9181,47.9323,47.8898,47.904,126900.0
2012-01-17 14:20:00,67.7,67.82,67.69,67.79,214500.0,47.911,47.996,47.904,47.9747,214500.0
2012-01-17 14:30:00,67.78,67.8,67.58,67.63,205200.0,47.9677,47.9818,47.8261,47.8615,205200.0
2012-01-17 14:40:00,67.63,67.64,67.46,67.47,270400.0,47.8615,47.8686,47.7412,47.7483,270400.0
2012-01-17 14:50:00,67.46,67.64,67.4,67.62,282300.0,47.7412,47.8686,47.6987,47.8544,282300.0
2012-01-17 15:00:00,67.62,67.78,67.59,67.66,340400.0,47.8544,47.9677,47.8332,47.8827,340400.0
2012-01-17 15:10:00,67.67,67.72,67.58,67.69,218300.0,47.8898,47.9252,47.8261,47.904,218300.0
2012-01-17 15:20:00,67.69,67.92,67.68,67.88,234000.0,47.904,48.0667,47.8969,48.0384,234000.0
2012-01-17 15:30:00,67.88,67.89,67.68,67.69,282800.0,48.0384,48.0455,47.8969,47.904,282800.0
2012-01-17 15:40:00,67.69,67.81,67.63,67.69,386300.0,47.904,47.9889,47.8615,47.904,386300.0
2012-01-17 15:50:00,67.7,67.76,67.63,67.64,663300.0,47.911,47.9535,47.8615,47.8686,663300.0
2012-01-18 09:30:00,67.12,67.94,67.12,67.91,404400.0,47.5006,48.0809,47.5006,48.0597,404400.0
2012-01-18 09:40:00,67.94,68.25,67.88,68.08,492600.0,48.0809,48.3003,48.0384,48.18,492600.0
2012-01-18 09:50:00,68.09,68.18,68.0,68.16,351300.0,48.187,48.2507,48.1234,48.2366,351300.0
2012-01-18 10:00:00,68.16,68.3,68.14,68.19,432300.0,48.2366,48.3357,48.2224,48.2578,432300.0
2012-01-18 10:10:00,68.18,68.37,68.09,68.37,348200.0,48.2507,48.3852,48.187,48.3852,348200.0
2012-01-18 10:20:00,68.37,69.11,68.35,68.99,575500.0,48.3852,48.9089,48.371,48.824,575500.0
2012-01-18 10:30:00,68.99,69.08,68.84,69.04,340000.0,48.824,48.8877,48.7178,48.8594,340000.0
2012-01-18 10:40:00,69.04,69.16,68.91,69.09,361700.0,48.8594,48.9443,48.7674,48.8947,361700.0
2012-01-18 10:50:00,69.08,69.13,68.96,69.05,245800.0,48.8877,48.9231,48.8027,48.8664,245800.0
2012-01-18 11:00:00,69.05,69.26,69.03,69.09,231200.0,48.8664,49.0151,48.8523,48.8947,231200.0
2012-01-18 11:10:00,69.09,69.19,69.03,69.09,219200.0,48.8947,48.9655,48.8523,48.8947,219200.0
2012-01-18 11:20:00,69.09,69.32,69.05,69.23,271100.0,48.8947,49.0575,48.8664,48.9938,271100.0
2012-01-18 11:30:00,69.23,69.58,69.22,69.3,348600.0,48.9938,49.2415,48.9867,49.0434,348600.0
2012-01-18 11:40:00,69.31,69.73,69.25,69.48,259800.0,49.0504,49.3477,49.008,49.1707,259800.0
2012-01-18 11:50:00,69.48,69.66,69.39,69.65,182000.0,49.1707,49.2981,49.1071,49.2911,182000.0
2012-01-18 12:00:00,69.65,69.66,69.48,69.65,131600.0,49.2911,49.2981,49.1707,49.2911,131600.0
2012-01-18 12:10:00,69.65,69.92,69.62,69.88,358700.0,49.2911,49.4821,49.2698,49.4538,358700.0
2012-01-18 12:20:00,69.88,70.12,69.87,70.11,379400.0,49.4538,49.6237,49.4467,49.6166,379400.0
2012-01-18 12:30:00,70.11,70.21,69.93,70.0,349100.0,49.6166,49.6874,49.4892,49.5387,349100.0
2012-01-18 12:40:00,70.0,70.03,69.83,69.84,244100.0,49.5387,49.56,49.4184,49.4255,244100.0
2012-01-18 12:50:00,69.85,69.92,69.77,69.8,173700.0,49.4326,49.4821,49.376,49.3972,173700.0
2012-01-18 13:00:00,69.8,69.97,69.79,69.86,199500.0,49.3972,49.5175,49.3901,49.4397,199500.0
2012-01-18 13:10:00,69.86,69.92,69.7,69.7,319200.0,49.4397,49.4821,49.3264,49.3264,319200.0
2012-01-18 13:20:00,69.71,69.98,69.7,69.92,145800.0,49.3335,49.5246,49.3264,49.4821,145800.0
2012-01-18 13:30:00,69.93,70.08,69.9,69.94,257200.0,49.4892,49.5954,49.468,49.4963,257200.0
2012-01-18 13:40:00,69.96,69.99,69.85,69.96,142000.0,49.5104,49.5317,49.4326,49.5104,142000.0
2012-01-18 13:50:00,69.96,69.96,69.74,69.77,138300.0,49.5104,49.5104,49.3547,49.376,138300.0
2012-01-18 14:00:00,69.77,70.0,69.72,69.99,128400.0,49.376,49.5387,49.3406,49.5317,128400.0
2012-01-18 14:10:00,70.0,70.1,69.94,70.04,193700.0,49.5387,49.6095,49.4963,49.5671,193700.0
2012-01-18 14:20:00,70.05,70.18,70.0,70.18,196100.0,49.5741,49.6661,49.5387,49.6661,196100.0
2012-01-18 14:30:00,70.18,70.18,70.06,70.1,145000.0,49.6661,49.6661,49.5812,49.6095,145000.0
2012-01-18 14:40:00,70.1,70.1,70.0,70.0,213500.0,49.6095,49.6095,49.5387,49.5387,213500.0
2012-01-18 14:50:00,70.0,70.1,69.9,70.09,291700.0,49.5387,49.6095,49.468,49.6024,291700.0
2012-01-18 15:00:00,70.1,70.2,70.09,70.16,238100.0,49.6095,49.6803,49.6024,49.652,238100.0
2012-01-18 15:10:00,70.16,70.35,70.13,70.32,411800.0,49.652,49.7864,49.6307,49.7652,411800.0
2012-01-18 15:20:00,70.31,70.5,70.31,70.47,333100.0,49.7581,49.8926,49.7581,49.8714,333100.0
2012-01-18 15:30:00,70.47,70.52,70.38,70.43,310400.0,49.8714,49.9068,49.8077,49.8431,310400.0
2012-01-18 15:40:00,70.43,70.55,70.33,70.35,509200.0,49.8431,49.928,49.7723,49.7864,509200.0
2012-01-18 15:50:00,70.34,70.66,70.34,70.63,1119300.0,49.7794,50.0058,49.7794,49.9846,1119300.0
2012-01-19 09:30:00,71.22,71.9,71.22,71.89,779200.0,50.4021,50.8834,50.4021,50.8763,779200.0
2012-01-19 09:40:00,71.89,72.36,71.74,72.1,520000.0,50.8763,51.2089,50.7701,51.0249,520000.0
2012-01-19 09:50:00,72.09,72.95,72.0,72.89,613000.0,51.0178,51.6265,50.9541,51.584,613000.0
2012-01-19 10:00:00,72.89,72.92,72.37,72.68,872400.0,51.584,51.6052,51.216,51.4354,872400.0
2012-01-19 10:10:00,72.68,72.89,72.63,72.71,552100.0,51.4354,51.584,51.4,51.4566,552100.0
2012-01-19 10:20:00,72.72,72.9,72.63,72.77,371800.0,51.4637,51.5911,51.4,51.4991,371800.0
2012-01-19 10:30:00,72.78,72.78,72.57,72.78,379900.0,51.5061,51.5061,51.3575,51.5061,379900.0
2012-01-19 10:40:00,72.78,72.97,72.68,72.97,349600.0,51.5061,51.6406,51.4354,51.6406,349600.0
2012-01-19 10:50:00,72.97,73.0,72.6,72.64,383900.0,51.6406,51.6618,51.3788,51.4071,383900.0
2012-01-19 11:00:00,72.66,72.72,72.33,72.56,350100.0,51.4212,51.4637,51.1877,51.3505,350100.0
2012-01-19 11:10:00,72.56,72.59,72.17,72.26,303000.0,51.3505,51.3717,51.0744,51.1381,303000.0
2012-01-19 11:20:00,72.26,72.58,72.11,72.38,222100.0,51.1381,51.3646,51.032,51.2231,222100.0
2012-01-19 11:30:00,72.38,72.59,72.28,72.34,206600.0,51.2231,51.3717,51.1523,51.1948,206600.0
2012-01-19 11:40:00,72.34,72.53,72.33,72.48,279800.0,51.1948,51.3292,51.1877,51.2938,279800.0
2012-01-19 11:50:00,72.48,72.7,72.39,72.66,207800.0,51.2938,51.4495,51.2301,51.4212,207800.0
2012-01-19 12:00:00,72.67,72.7,72.56,72.57,105900.0,51.4283,51.4495,51.3505,51.3575,105900.0
2012-01-19 12:10:00,72.58,72.95,72.58,72.88,258100.0,51.3646,51.6265,51.3646,51.5769,258100.0
2012-01-19 12:20:00,72.89,72.89,72.54,72.66,217600.0,51.584,51.584,51.3363,51.4212,217600.0
2012-01-19 12:30:00,72.66,72.66,72.36,72.51,191300.0,51.4212,51.4212,51.2089,51.3151,191300.0
2012-01-19 12:40:00,72.51,72.61,72.32,72.34,137400.0,51.3151,51.3858,51.1806,51.1948,137400.0
2012-01-19 12:50:00,72.34,72.61,72.33,72.46,149900.0,51.1948,51.3858,51.1877,51.2797,149900.0
2012-01-19 13:00:00,72.47,72.7,72.44,72.68,254300.0,51.2868,51.4495,51.2655,51.4354,254300.0
2012-01-19 13:10:00,72.68,72.85,72.67,72.74,215700.0,51.4354,51.5557,51.4283,51.4778,215700.0
2012-01-19 13:20:00,72.73,72.95,72.68,72.95,163200.0,51.4708,51.6265,51.4354,51.6265,163200.0
2012-01-19 13:30:00,72.93,72.94,72.73,72.78,146200.0,51.6123,51.6194,51.4708,51.5061,146200.0
2012-01-19 13:40:00,72.78,72.91,72.75,72.79,166000.0,51.5061,51.5981,51.4849,51.5132,166000.0
2012-01-19 13:50:00,72.78,72.81,72.74,72.76,128800.0,51.5061,51.5274,51.4778,51.492,128800.0
2012-01-19 14:00:00,72.76,72.82,72.68,72.72,159400.0,51.492,51.5345,51.4354,51.4637,159400.0
2012-01-19 14:10:00,72.72,72.81,72.72,72.78,125900.0,51.4637,51.5274,51.4637,51.5061,125900.0
2012-01-19 14:20:00,72.78,72.86,72.75,72.77,145900.0,51.5061,51.5628,51.4849,51.4991,145900.0
2012-01-19 14:30:00,72.77,72.8,72.57,72.6,177200.0,51.4991,51.5203,51.3575,51.3788,177200.0
2012-01-19 14:40:00,72.62,72.73,72.42,72.47,261100.0,51.3929,51.4708,51.2514,51.2868,261100.0
2012-01-19 14:50:00,72.48,72.59,72.39,72.56,183000.0,51.2938,51.3717,51.2301,51.3505,183000.0
2012-01-19 15:00:00,72.55,72.69,72.45,72.69,213200.0,51.3434,51.4425,51.2726,51.4425,213200.0
2012-01-19 15:10:00,72.69,72.81,72.61,72.78,318500.0,51.4425,51.5274,51.3858,51.5061,318500.0
2012-01-19 15:20:00,72.78,72.82,72.75,72.77,228200.0,51.5061,51.5345,51.4849,51.4991,228200.0
2012-01-19 15:30:00,72.77,72.8,72.6,72.61,251900.0,51.4991,51.5203,51.3788,51.3858,251900.0
2012-01-19 15:40:00,72.61,72.62,72.54,72.59,437800.0,51.3858,51.3929,51.3363,51.3717,437800.0
2012-01-19 15:50:00,72.6,72.82,72.56,72.81,875300.0,51.3788,51.5345,51.3505,51.5274,875300.0
2012-01-20 09:30:00,73.8,74.99,72.6,73.95,3146500.0,52.228,53.0702,51.3788,52.3341,3146500.0
2012-01-20 09:40:00,73.92,75.43,73.77,75.0,1810200.0,52.3129,53.3815,52.2068,53.0772,1810200.0
2012-01-20 09:50:00,75.0,75.75,74.82,75.05,1192700.0,53.0772,53.608,52.9498,53.1126,1192700.0
2012-01-20 10:00:00,75.06,75.06,74.08,74.41,765300.0,53.1197,53.1197,52.4261,52.6597,765300.0
2012-01-20 10:10:00,74.38,74.7,74.16,74.25,482500.0,52.6385,52.8649,52.4828,52.5465,482500.0
2012-01-20 10:20:00,74.24,74.37,74.05,74.29,411200.0,52.5394,52.6314,52.4049,52.5748,411200.0
2012-01-20 10:30:00,74.3,74.65,74.09,74.26,441900.0,52.5818,52.8295,52.4332,52.5535,441900.0
2012-01-20 10:40:00,74.28,74.31,74.03,74.16,355200.0,52.5677,52.5889,52.3908,52.4828,355200.0
2012-01-20 10:50:00,74.16,74.29,74.01,74.06,208600.0,52.4828,52.5748,52.3766,52.412,208600.0
2012-01-20 11:00:00,74.05,74.2,73.95,74.01,302600.0,52.4049,52.5111,52.3341,52.3766,302600.0
2012-01-20 11:10:00,74.02,74.08,73.63,73.66,390000.0,52.3837,52.4261,52.1077,52.1289,390000.0
2012-01-20 11:20:00,73.66,73.88,73.64,73.82,224400.0,52.1289,52.2846,52.1148,52.2421,224400.0
2012-01-20 11:30:00,73.83,73.87,73.6,73.6,190900.0,52.2492,52.2775,52.0865,52.0865,190900.0
2012-01-20 11:40:00,73.6,73.83,73.5,73.78,200300.0,52.0865,52.2492,52.0157,52.2138,200300.0
2012-01-20 11:50:00,73.78,73.82,73.0,73.49,561100.0,52.2138,52.2421,51.6618,52.0086,561100.0
2012-01-20 12:00:00,73.5,73.52,73.09,73.14,369600.0,52.0157,52.0298,51.7255,51.7609,369600.0
2012-01-20 12:10:00,73.15,73.59,73.03,73.58,486500.0,51.768,52.0794,51.6831,52.0723,486500.0
2012-01-20 12:20:00,73.57,73.88,73.5,73.59,438700.0,52.0652,52.2846,52.0157,52.0794,438700.0
2012-01-20 12:30:00,73.59,73.86,73.56,73.84,277400.0,52.0794,52.2705,52.0581,52.2563,277400.0
2012-01-20 12:40:00,73.84,73.89,73.38,73.44,151600.0,52.2563,52.2917,51.9308,51.9732,151600.0
2012-01-20 12:50:00,73.43,73.43,73.26,73.31,156200.0,51.9661,51.9661,51.8458,51.8812,156200.0
2012-01-20 13:00:00,73.3,73.49,73.25,73.41,256600.0,51.8741,52.0086,51.8388,51.952,256600.0
2012-01-20 13:10:00,73.42,73.42,73.21,73.26,220900.0,51.9591,51.9591,51.8105,51.8458,220900.0
2012-01-20 13:20:00,73.26,73.6,73.22,73.45,193200.0,51.8458,52.0865,51.8175,51.9803,193200.0
2012-01-20 13:30:00,73.46,73.66,73.29,73.6,199800.0,51.9874,52.1289,51.8671,52.0865,199800.0
2012-01-20 13:40:00,73.61,73.75,73.47,73.71,136500.0,52.0935,52.1926,51.9945,52.1643,136500.0
2012-01-20 13:50:00,73.69,73.76,73.41,73.51,195100.0,52.1501,52.1997,51.952,52.0228,195100.0
2012-01-20 14:00:00,73.53,73.6,73.39,73.43,150100.0,52.0369,52.0865,51.9378,51.9661,150100.0
2012-01-20 14:10:00,73.43,73.49,73.3,73.31,112800.0,51.9661,52.0086,51.8741,51.8812,112800.0
2012-01-20 14:20:00,73.3,73.4,73.11,73.16,199000.0,51.8741,51.9449,51.7397,51.7751,199000.0
2012-01-20 14:30:00,73.15,73.27,72.97,73.03,182500.0,51.768,51.8529,51.6406,51.6831,182500.0
2012-01-20 14:40:00,73.03,73.26,73.02,73.2,156500.0,51.6831,51.8458,51.676,51.8034,156500.0
2012-01-20 14:50:00,73.2,73.29,73.15,73.25,150700.0,51.8034,51.8671,51.768,51.8388,150700.0
2012-01-20 15:00:00,73.25,73.55,73.18,73.53,164800.0,51.8388,52.0511,51.7892,52.0369,164800.0
2012-01-20 15:10:00,73.53,73.57,73.46,73.48,166400.0,52.0369,52.0652,51.9874,52.0015,166400.0
2012-01-20 15:20:00,73.48,73.5,73.27,73.34,183100.0,52.0015,52.0157,51.8529,51.9025,183100.0
2012-01-20 15:30:00,73.34,73.44,73.33,73.36,264800.0,51.9025,51.9732,51.8954,51.9166,264800.0
2012-01-20 15:40:00,73.36,73.7,73.35,73.7,422600.0,51.9166,52.1572,51.9095,52.1572,422600.0
2012-01-20 15:50:00,73.68,73.81,73.58,73.8,826300.0,52.1431,52.2351,52.0723,52.228,826300.0
2012-01-23 09:30:00,74.22,74.26,73.2,73.36,502300.0,52.5252,52.5535,51.8034,51.9166,502300.0
2012-01-23 09:40:00,73.34,73.59,73.09,73.49,379000.0,51.9025,52.0794,51.7255,52.0086,379000.0
2012-01-23 09:50:00,73.48,73.92,73.36,73.66,377400.0,52.0015,52.3129,51.9166,52.1289,377400.0
2012-01-23 10:00:00,73.65,74.8,73.64,74.5,719300.0,52.1218,52.9357,52.1148,52.7234,719300.0
2012-01-23 10:10:00,74.5,74.54,74.2,74.51,313100.0,52.7234,52.7517,52.5111,52.7305,313100.0
2012-01-23 10:20:00,74.52,74.62,74.14,74.24,589300.0,52.7375,52.8083,52.4686,52.5394,589300.0
2012-01-23 10:30:00,74.23,74.44,74.01,74.35,264700.0,52.5323,52.6809,52.3766,52.6172,264700.0
2012-01-23 10:40:00,74.35,74.66,74.33,74.6,234100.0,52.6172,52.8366,52.6031,52.7942,234100.0
2012-01-23 10:50:00,74.6,74.61,74.39,74.48,111900.0,52.7942,52.8012,52.6455,52.7092,111900.0
2012-01-23 11:00:00,74.48,74.55,74.26,74.32,153000.0,52.7092,52.7588,52.5535,52.596,153000.0
2012-01-23 11:10:00,74.32,74.43,74.18,74.4,135700.0,52.596,52.6738,52.4969,52.6526,135700.0
2012-01-23 11:20:00,74.42,74.54,74.32,74.38,132500.0,52.6668,52.7517,52.596,52.6385,132500.0
2012-01-23 11:30:00,74.39,74.43,74.1,74.18,163000.0,52.6455,52.6738,52.4403,52.4969,163000.0
2012-01-23 11:40:00,74.18,74.21,73.87,73.95,185800.0,52.4969,52.5182,52.2775,52.3341,185800.0
2012-01-23 11:50:00,73.97,74.04,73.83,73.84,120400.0,52.3483,52.3978,52.2492,52.2563,120400.0
2012-01-23 12:00:00,73.85,73.93,73.6,73.68,186100.0,52.2634,52.32,52.0865,52.1431,186100.0
2012-01-23 12:10:00,73.68,73.81,73.67,73.79,151400.0,52.1431,52.2351,52.136,52.2209,151400.0
2012-01-23 12:20:00,73.78,73.95,73.67,73.94,124800.0,52.2138,52.3341,52.136,52.3271,124800.0
2012-01-23 12:30:00,73.93,73.97,73.67,73.94,122900.0,52.32,52.3483,52.136,52.3271,122900.0
2012-01-23 12:40:00,73.92,74.3,73.9,74.16,149600.0,52.3129,52.5818,52.2988,52.4828,149600.0
2012-01-23 12:50:00,74.16,74.2,74.04,74.04,90200.0,52.4828,52.5111,52.3978,52.3978,90200.0
2012-01-23 13:00:00,74.03,74.21,74.03,74.19,133700.0,52.3908,52.5182,52.3908,52.504,133700.0
2012-01-23 13:10:00,74.19,74.27,74.05,74.13,112300.0,52.504,52.5606,52.4049,52.4615,112300.0
2012-01-23 13:20:00,74.14,74.26,74.14,74.22,84600.0,52.4686,52.5535,52.4686,52.5252,84600.0
2012-01-23 13:30:00,74.21,74.37,74.14,74.29,175600.0,52.5182,52.6314,52.4686,52.5748,175600.0
2012-01-23 13:40:00,74.28,74.31,74.14,74.23,81500.0,52.5677,52.5889,52.4686,52.5323,81500.0
2012-01-23 13:50:00,74.22,74.39,74.18,74.31,142700.0,52.5252,52.6455,52.4969,52.5889,142700.0
2012-01-23 14:00:00,74.31,74.39,74.24,74.38,165100.0,52.5889,52.6455,52.5394,52.6385,165100.0
2012-01-23 14:10:00,74.39,74.46,74.13,74.16,102500.0,52.6455,52.6951,52.4615,52.4828,102500.0
2012-01-23 14:20:00,74.17,74.22,74.07,74.08,103800.0,52.4898,52.5252,52.4191,52.4261,103800.0
2012-01-23 14:30:00,74.07,74.19,74.05,74.13,111100.0,52.4191,52.504,52.4049,52.4615,111100.0
2012-01-23 14:40:00,74.14,74.18,73.9,73.95,105200.0,52.4686,52.4969,52.2988,52.3341,105200.0
2012-01-23 14:50:00,73.96,74.15,73.9,74.15,147500.0,52.3412,52.4757,52.2988,52.4757,147500.0
2012-01-23 15:00:00,74.15,74.31,74.11,74.23,176600.0,52.4757,52.5889,52.4474,52.5323,176600.0
2012-01-23 15:10:00,74.22,74.48,74.15,74.35,238200.0,52.5252,52.7092,52.4757,52.6172,238200.0
2012-01-23 15:20:00,74.35,74.42,74.26,74.32,155800.0,52.6172,52.6668,52.5535,52.596,155800.0
2012-01-23 15:30:00,74.33,74.38,74.13,74.14,204300.0,52.6031,52.6385,52.4615,52.4686,204300.0
2012-01-23 15:40:00,74.14,74.4,74.13,74.26,316100.0,52.4686,52.6526,52.4615,52.5535,316100.0
2012-01-23 15:50:00,74.26,74.34,74.14,74.17,422900.0,52.5535,52.6102,52.4686,52.4898,422900.0
2012-01-24 09:30:00,73.17,73.25,72.9,73.0,292500.0,51.7821,51.8388,51.5911,51.6618,292500.0
2012-01-24 09:40:00,73.0,73.39,72.87,73.23,310100.0,51.6618,51.9378,51.5698,51.8246,310100.0
2012-01-24 09:50:00,73.22,73.35,73.1,73.1,305400.0,51.8175,51.9095,51.7326,51.7326,305400.0
2012-01-24 10:00:00,73.11,73.55,73.05,73.49,230600.0,51.7397,52.0511,51.6972,52.0086,230600.0
2012-01-24 10:10:00,73.48,73.8,73.47,73.65,205500.0,52.0015,52.228,51.9945,52.1218,205500.0
2012-01-24 10:20:00,73.66,73.66,73.4,73.49,158200.0,52.1289,52.1289,51.9449,52.0086,158200.0
2012-01-24 10:30:00,73.49,73.87,73.43,73.77,162600.0,52.0086,52.2775,51.9661,52.2068,162600.0
2012-01-24 10:40:00,73.76,73.88,73.72,73.88,128800.0,52.1997,52.2846,52.1714,52.2846,128800.0
2012-01-24 10:50:00,73.88,73.88,73.62,73.65,140100.0,52.2846,52.2846,52.1006,52.1218,140100.0
2012-01-24 11:00:00,73.66,73.76,73.53,73.75,156100.0,52.1289,52.1997,52.0369,52.1926,156100.0
2012-01-24 11:10:00,73.75,73.99,73.75,73.88,115600.0,52.1926,52.3625,52.1926,52.2846,115600.0
2012-01-24 11:20:00,73.89,73.96,73.82,73.89,146500.0,52.2917,52.3412,52.2421,52.2917,146500.0
2012-01-24 11:30:00,73.89,74.0,73.77,73.84,107200.0,52.2917,52.3695,52.2068,52.2563,107200.0
2012-01-24 11:40:00,73.84,73.94,73.78,73.78,68200.0,52.2563,52.3271,52.2138,52.2138,68200.0
2012-01-24 11:50:00,73.79,74.02,73.78,73.95,95500.0,52.2209,52.3837,52.2138,52.3341,95500.0
2012-01-24 12:00:00,73.95,74.11,73.9,74.09,147800.0,52.3341,52.4474,52.2988,52.4332,147800.0
2012-01-24 12:10:00,74.09,74.15,73.97,73.97,86500.0,52.4332,52.4757,52.3483,52.3483,86500.0
2012-01-24 12:20:00,73.97,74.03,73.92,73.97,55200.0,52.3483,52.3908,52.3129,52.3483,55200.0
2012-01-24 12:30:00,73.97,74.13,73.95,73.96,84900.0,52.3483,52.4615,52.3341,52.3412,84900.0
2012-01-24 12:40:00,74.0,74.0,73.7,73.84,204700.0,52.3695,52.3695,52.1572,52.2563,204700.0
2012-01-24 12:50:00,73.84,73.97,73.83,73.95,58200.0,52.2563,52.3483,52.2492,52.3341,58200.0
2012-01-24 13:00:00,73.96,74.13,73.91,74.07,121000.0,52.3412,52.4615,52.3058,52.4191,121000.0
2012-01-24 13:10:00,74.06,74.09,73.83,73.85,95200.0,52.412,52.4332,52.2492,52.2634,95200.0
2012-01-24 13:20:00,73.84,73.88,73.71,73.88,128700.0,52.2563,52.2846,52.1643,52.2846,128700.0
2012-01-24 13:30:00,73.87,73.97,73.78,73.87,112300.0,52.2775,52.3483,52.2138,52.2775,112300.0
2012-01-24 13:40:00,73.88,74.06,73.85,74.06,84000.0,52.2846,52.412,52.2634,52.412,84000.0
2012-01-24 13:50:00,74.06,74.1,73.93,73.98,100900.0,52.412,52.4403,52.32,52.3554,100900.0
2012-01-24 14:00:00,73.98,74.09,73.93,73.99,96300.0,52.3554,52.4332,52.32,52.3625,96300.0
2012-01-24 14:10:00,73.98,74.13,73.95,74.09,101500.0,52.3554,52.4615,52.3341,52.4332,101500.0
2012-01-24 14:20:00,74.1,74.13,74.01,74.12,85100.0,52.4403,52.4615,52.3766,52.4545,85100.0
2012-01-24 14:30:00,74.13,74.19,74.06,74.19,169500.0,52.4615,52.504,52.412,52.504,169500.0
2012-01-24 14:40:00,74.2,74.33,74.19,74.31,184100.0,52.5111,52.6031,52.504,52.5889,184100.0
2012-01-24 14:50:00,74.3,74.4,74.27,74.35,139600.0,52.5818,52.6526,52.5606,52.6172,139600.0
2012-01-24 15:00:00,74.36,74.36,74.21,74.27,111300.0,52.6243,52.6243,52.5182,52.5606,111300.0
2012-01-24 15:10:00,74.26,74.48,74.25,74.34,262400.0,52.5535,52.7092,52.5465,52.6102,262400.0
2012-01-24 15:20:00,74.33,74.44,74.32,74.43,163700.0,52.6031,52.6809,52.596,52.6738,163700.0
2012-01-24 15:30:00,74.43,74.47,74.39,74.44,209200.0,52.6738,52.7022,52.6455,52.6809,209200.0
2012-01-24 15:40:00,74.43,74.53,74.38,74.46,446700.0,52.6738,52.7446,52.6385,52.6951,446700.0
2012-01-24 15:50:00,74.47,74.58,74.46,74.58,495000.0,52.7022,52.78,52.6951,52.78,495000.0
2012-01-25 09:30:00,74.14,74.15,73.41,73.51,297800.0,52.4686,52.4757,51.952,52.0228,297800.0
2012-01-25 09:40:00,73.51,73.75,73.28,73.38,224600.0,52.0228,52.1926,51.86,51.9308,224600.0
2012-01-25 09:50:00,73.36,73.54,73.25,73.25,207300.0,51.9166,52.044,51.8388,51.8388,207300.0
2012-01-25 10:00:00,73.25,73.46,73.1,73.43,256300.0,51.8388,51.9874,51.7326,51.9661,256300.0
2012-01-25 10:10:00,73.43,73.6,73.37,73.54,146900.0,51.9661,52.0865,51.9237,52.044,146900.0
2012-01-25 10:20:00,73.57,73.62,73.44,73.49,124600.0,52.0652,52.1006,51.9732,52.0086,124600.0
2012-01-25 10:30:00,73.5,73.81,73.43,73.75,316600.0,52.0157,52.2351,51.9661,52.1926,316600.0
2012-01-25 10:40:00,73.74,73.95,73.71,73.94,175900.0,52.1855,52.3341,52.1643,52.3271,175900.0
2012-01-25 10:50:00,73.93,74.13,73.93,74.05,251200.0,52.32,52.4615,52.32,52.4049,251200.0
2012-01-25 11:00:00,74.06,74.17,74.05,74.13,121800.0,52.412,52.4898,52.4049,52.4615,121800.0
2012-01-25 11:10:00,74.14,74.29,74.11,74.25,150400.0,52.4686,52.5748,52.4474,52.5465,150400.0
2012-01-25 11:20:00,74.24,74.33,74.16,74.24,170600.0,52.5394,52.6031,52.4828,52.5394,170600.0
2012-01-25 11:30:00,74.25,74.38,74.09,74.36,94600.0,52.5465,52.6385,52.4332,52.6243,94600.0
2012-01-25 11:40:00,74.37,74.45,74.28,74.31,127300.0,52.6314,52.688,52.5677,52.5889,127300.0
2012-01-25 11:50:00,74.32,74.34,74.27,74.3,96900.0,52.596,52.6102,52.5606,52.5818,96900.0
2012-01-25 12:00:00,74.3,74.3,74.04,74.05,118100.0,52.5818,52.5818,52.3978,52.4049,118100.0
2012-01-25 12:10:00,74.03,74.05,73.92,73.92,79500.0,52.3908,52.4049,52.3129,52.3129,79500.0
2012-01-25 12:20:00,73.93,74.38,73.77,74.23,137400.0,52.32,52.6385,52.2068,52.5323,137400.0
2012-01-25 12:30:00,74.22,74.6,73.85,74.42,220400.0,52.5252,52.7942,52.2634,52.6668,220400.0
2012-01-25 12:40:00,74.41,74.59,74.24,74.55,180200.0,52.6597,52.7871,52.5394,52.7588,180200.0
2012-01-25 12:50:00,74.54,74.9,74.4,74.89,576800.0,52.7517,53.0065,52.6526,52.9994,576800.0
2012-01-25 13:00:00,74.9,75.49,74.88,75.23,596100.0,53.0065,53.424,52.9923,53.24,596100.0
2012-01-25 13:10:00,75.24,75.44,75.09,75.2,194300.0,53.2471,53.3886,53.1409,53.2188,194300.0
2012-01-25 13:20:00,75.22,75.37,75.13,75.32,216800.0,53.2329,53.3391,53.1692,53.3037,216800.0
2012-01-25 13:30:00,75.31,75.62,75.24,75.59,226800.0,53.2966,53.516,53.2471,53.4948,226800.0
2012-01-25 13:40:00,75.59,76.14,75.59,76.01,526400.0,53.4948,53.884,53.4948,53.792,526400.0
2012-01-25 13:50:00,76.01,76.12,75.79,76.04,396700.0,53.792,53.8699,53.6363,53.8132,396700.0
2012-01-25 14:00:00,76.06,76.06,75.67,75.77,334400.0,53.8274,53.8274,53.5514,53.6222,334400.0
2012-01-25 14:10:00,75.76,75.82,75.59,75.76,147500.0,53.6151,53.6575,53.4948,53.6151,147500.0
2012-01-25 14:20:00,75.77,75.86,75.51,75.54,226600.0,53.6222,53.6858,53.4382,53.4594,226600.0
2012-01-25 14:30:00,75.54,75.79,75.53,75.67,180900.0,53.4594,53.6363,53.4523,53.5514,180900.0
2012-01-25 14:40:00,75.66,75.89,75.55,75.87,192200.0,53.5443,53.7071,53.4665,53.6929,192200.0
2012-01-25 14:50:00,75.87,75.98,75.78,75.81,242200.0,53.6929,53.7708,53.6292,53.6505,242200.0
2012-01-25 15:00:00,75.82,75.89,75.72,75.8,221100.0,53.6575,53.7071,53.5868,53.6434,221100.0
2012-01-25 15:10:00,75.81,75.87,75.72,75.83,157700.0,53.6505,53.6929,53.5868,53.6646,157700.0
2012-01-25 15:20:00,75.83,76.13,75.82,76.05,301900.0,53.6646,53.8769,53.6575,53.8203,301900.0
2012-01-25 15:30:00,76.05,76.44,76.05,76.4,527500.0,53.8203,54.0963,53.8203,54.068,527500.0
2012-01-25 15:40:00,76.38,76.52,76.37,76.38,443700.0,54.0539,54.1529,54.0468,54.0539,443700.0
2012-01-25 15:50:00,76.38,76.4,76.19,76.2,555100.0,54.0539,54.068,53.9194,53.9265,555100.0
2012-01-26 09:30:00,77.04,77.36,76.86,77.25,460700.0,54.5209,54.7474,54.3935,54.6695,460700.0
2012-01-26 09:40:00,77.27,77.75,77.24,77.72,452900.0,54.6837,55.0234,54.6625,55.0022,452900.0
2012-01-26 09:50:00,77.71,77.75,77.18,77.48,378900.0,54.9951,55.0234,54.62,54.8323,378900.0
2012-01-26 10:00:00,77.48,77.49,76.84,76.94,369200.0,54.8323,54.8394,54.3794,54.4502,369200.0
2012-01-26 10:10:00,76.93,76.99,76.64,76.7,255100.0,54.4431,54.4855,54.2379,54.2803,255100.0
2012-01-26 10:20:00,76.69,76.7,76.44,76.69,270500.0,54.2732,54.2803,54.0963,54.2732,270500.0
2012-01-26 10:30:00,76.7,77.01,76.47,76.57,241400.0,54.2803,54.4997,54.1175,54.1883,241400.0
2012-01-26 10:40:00,76.57,76.73,76.29,76.55,189500.0,54.1883,54.3015,53.9902,54.1742,189500.0
2012-01-26 10:50:00,76.56,76.93,76.56,76.6,126800.0,54.1812,54.4431,54.1812,54.2095,126800.0
2012-01-26 11:00:00,76.59,76.89,76.54,76.8,140000.0,54.2025,54.4148,54.1671,54.3511,140000.0
2012-01-26 11:10:00,76.82,77.1,76.8,76.9,182800.0,54.3652,54.5634,54.3511,54.4219,182800.0
2012-01-26 11:20:00,76.9,76.97,76.85,76.94,190900.0,54.4219,54.4714,54.3865,54.4502,190900.0
2012-01-26 11:30:00,76.93,76.93,76.64,76.65,140700.0,54.4431,54.4431,54.2379,54.2449,140700.0
2012-01-26 11:40:00,76.65,76.73,76.47,76.47,144500.0,54.2449,54.3015,54.1175,54.1175,144500.0
2012-01-26 11:50:00,76.47,76.66,76.42,76.42,126400.0,54.1175,54.252,54.0822,54.0822,126400.0
2012-01-26 12:00:00,76.43,76.64,76.41,76.47,105400.0,54.0892,54.2379,54.0751,54.1175,105400.0
2012-01-26 12:10:00,76.48,76.49,76.14,76.27,123200.0,54.1246,54.1317,53.884,53.976,123200.0
2012-01-26 12:20:00,76.27,76.54,76.22,76.5,137800.0,53.976,54.1671,53.9406,54.1388,137800.0
2012-01-26 12:30:00,76.48,76.52,76.35,76.36,77500.0,54.1246,54.1529,54.0326,54.0397,77500.0
2012-01-26 12:40:00,76.37,76.46,76.23,76.26,78900.0,54.0468,54.1105,53.9477,53.9689,78900.0
2012-01-26 12:50:00,76.24,76.52,76.23,76.5,83500.0,53.9548,54.1529,53.9477,54.1388,83500.0
2012-01-26 13:00:00,76.49,76.61,76.43,76.54,123000.0,54.1317,54.2166,54.0892,54.1671,123000.0
2012-01-26 13:10:00,76.54,76.85,76.53,76.8,129900.0,54.1671,54.3865,54.16,54.3511,129900.0
2012-01-26 13:20:00,76.79,76.85,76.75,76.79,83700.0,54.344,54.3865,54.3157,54.344,83700.0
2012-01-26 13:30:00,76.79,76.86,76.59,76.61,140100.0,54.344,54.3935,54.2025,54.2166,140100.0
2012-01-26 13:40:00,76.63,76.76,76.5,76.69,113700.0,54.2308,54.3228,54.1388,54.2732,113700.0
2012-01-26 13:50:00,76.68,76.8,76.62,76.62,81200.0,54.2662,54.3511,54.2237,54.2237,81200.0
2012-01-26 14:00:00,76.62,76.66,76.41,76.52,101100.0,54.2237,54.252,54.0751,54.1529,101100.0
2012-01-26 14:10:00,76.53,76.66,76.35,76.39,106900.0,54.16,54.252,54.0326,54.0609,106900.0
2012-01-26 14:20:00,76.38,76.4,76.08,76.11,161200.0,54.0539,54.068,53.8415,53.8628,161200.0
2012-01-26 14:30:00,76.11,76.25,76.0,76.01,127000.0,53.8628,53.9619,53.7849,53.792,127000.0
2012-01-26 14:40:00,76.02,76.21,75.86,76.16,170800.0,53.7991,53.9335,53.6858,53.8982,170800.0
2012-01-26 14:50:00,76.15,76.21,76.05,76.08,137600.0,53.8911,53.9335,53.8203,53.8415,137600.0
2012-01-26 15:00:00,76.06,76.13,75.91,76.07,133000.0,53.8274,53.8769,53.7212,53.8345,133000.0
2012-01-26 15:10:00,76.08,76.22,75.97,76.07,140400.0,53.8415,53.9406,53.7637,53.8345,140400.0
2012-01-26 15:20:00,76.08,76.09,75.8,75.82,255400.0,53.8415,53.8486,53.6434,53.6575,255400.0
2012-01-26 15:30:00,75.82,76.07,75.8,76.06,134900.0,53.6575,53.8345,53.6434,53.8274,134900.0
2012-01-26 15:40:00,76.05,76.22,76.01,76.12,189100.0,53.8203,53.9406,53.792,53.8699,189100.0
2012-01-26 15:50:00,76.12,76.2,75.94,75.98,433700.0,53.8699,53.9265,53.7425,53.7708,433700.0
2012-01-27 09:30:00,75.97,77.23,75.85,76.91,349600.0,53.7637,54.6554,53.6788,54.4289,349600.0
2012-01-27 09:40:00,76.92,77.02,76.8,76.98,220600.0,54.436,54.5068,54.3511,54.4785,220600.0
2012-01-27 09:50:00,76.99,77.49,76.96,77.36,224100.0,54.4855,54.8394,54.4643,54.7474,224100.0
2012-01-27 10:00:00,77.37,77.44,76.83,77.17,223500.0,54.7545,54.804,54.3723,54.6129,223500.0
2012-01-27 10:10:00,77.16,77.3,76.93,77.02,175500.0,54.6059,54.7049,54.4431,54.5068,175500.0
2012-01-27 10:20:00,77.04,77.32,76.97,77.25,110100.0,54.5209,54.7191,54.4714,54.6695,110100.0
2012-01-27 10:30:00,77.26,77.41,76.82,76.99,209900.0,54.6766,54.7828,54.3652,54.4855,209900.0
2012-01-27 10:40:00,77.0,77.06,76.75,76.93,144200.0,54.4926,54.5351,54.3157,54.4431,144200.0
2012-01-27 10:50:00,76.92,76.98,76.73,76.92,142600.0,54.436,54.4785,54.3015,54.436,142600.0
2012-01-27 11:00:00,76.93,77.01,76.72,76.88,145500.0,54.4431,54.4997,54.2945,54.4077,145500.0
2012-01-27 11:10:00,76.88,77.05,76.76,77.03,164800.0,54.4077,54.528,54.3228,54.5139,164800.0
2012-01-27 11:20:00,77.04,77.04,76.82,76.88,102900.0,54.5209,54.5209,54.3652,54.4077,102900.0
2012-01-27 11:30:00,76.87,76.93,76.73,76.84,225700.0,54.4006,54.4431,54.3015,54.3794,225700.0
2012-01-27 11:40:00,76.84,76.94,76.78,76.83,128900.0,54.3794,54.4502,54.3369,54.3723,128900.0
2012-01-27 11:50:00,76.83,77.23,76.8,77.13,158000.0,54.3723,54.6554,54.3511,54.5846,158000.0
2012-01-27 12:00:00,77.14,77.36,76.88,76.99,138600.0,54.5917,54.7474,54.4077,54.4855,138600.0
2012-01-27 12:10:00,76.99,76.99,76.81,76.86,89400.0,54.4855,54.4855,54.3582,54.3935,89400.0
2012-01-27 12:20:00,76.86,76.87,76.73,76.85,95400.0,54.3935,54.4006,54.3015,54.3865,95400.0
2012-01-27 12:30:00,76.85,77.09,76.75,77.09,116200.0,54.3865,54.5563,54.3157,54.5563,116200.0
2012-01-27 12:40:00,77.08,77.15,76.94,77.02,87300.0,54.5492,54.5988,54.4502,54.5068,87300.0
2012-01-27 12:50:00,77.03,77.04,76.75,76.81,130300.0,54.5139,54.5209,54.3157,54.3582,130300.0
2012-01-27 13:00:00,76.8,77.04,76.76,77.03,101200.0,54.3511,54.5209,54.3228,54.5139,101200.0
2012-01-27 13:10:00,77.02,77.13,76.89,77.09,93400.0,54.5068,54.5846,54.4148,54.5563,93400.0
2012-01-27 13:20:00,77.09,77.13,76.97,77.01,92900.0,54.5563,54.5846,54.4714,54.4997,92900.0
2012-01-27 13:30:00,77.01,77.2,76.98,77.19,155800.0,54.4997,54.6342,54.4785,54.6271,155800.0
2012-01-27 13:40:00,77.2,77.24,77.14,77.16,121700.0,54.6342,54.6625,54.5917,54.6059,121700.0
2012-01-27 13:50:00,77.18,77.28,77.16,77.26,93800.0,54.62,54.6908,54.6059,54.6766,93800.0
2012-01-27 14:00:00,77.27,77.32,77.07,77.09,136000.0,54.6837,54.7191,54.5422,54.5563,136000.0
2012-01-27 14:10:00,77.09,77.1,76.86,76.94,82500.0,54.5563,54.5634,54.3935,54.4502,82500.0
2012-01-27 14:20:00,76.93,76.99,76.87,76.93,95400.0,54.4431,54.4855,54.4006,54.4431,95400.0
2012-01-27 14:30:00,76.92,76.92,76.78,76.89,157900.0,54.436,54.436,54.3369,54.4148,157900.0
2012-01-27 14:40:00,76.88,76.94,76.79,76.86,74100.0,54.4077,54.4502,54.344,54.3935,74100.0
2012-01-27 14:50:00,76.86,77.04,76.84,76.97,90700.0,54.3935,54.5209,54.3794,54.4714,90700.0
2012-01-27 15:00:00,76.97,77.06,76.94,76.96,132300.0,54.4714,54.5351,54.4502,54.4643,132300.0
2012-01-27 15:10:00,76.96,77.08,76.91,77.06,129000.0,54.4643,54.5492,54.4289,54.5351,129000.0
2012-01-27 15:20:00,77.07,77.11,76.98,77.02,192900.0,54.5422,54.5705,54.4785,54.5068,192900.0
2012-01-27 15:30:00,77.02,77.04,76.94,76.98,151200.0,54.5068,54.5209,54.4502,54.4785,151200.0
2012-01-27 15:40:00,76.98,76.99,76.79,76.81,387000.0,54.4785,54.4855,54.344,54.3582,387000.0
2012-01-27 15:50:00,76.81,76.9,76.64,76.66,517000.0,54.3582,54.4219,54.2379,54.252,517000.0
2012-01-30 09:30:00,75.47,75.54,75.0,75.35,305000.0,53.4098,53.4594,53.0772,53.3249,305000.0
2012-01-30 09:40:00,75.33,75.38,74.85,74.86,290400.0,53.3108,53.3462,52.9711,52.9782,290400.0
2012-01-30 09:50:00,74.85,75.08,74.64,74.93,243600.0,52.9711,53.1338,52.8225,53.0277,243600.0
2012-01-30 10:00:00,74.92,75.2,74.6,74.76,187200.0,53.0206,53.2188,52.7942,52.9074,187200.0
2012-01-30 10:10:00,74.76,74.76,74.56,74.6,195700.0,52.9074,52.9074,52.7658,52.7942,195700.0
2012-01-30 10:20:00,74.61,74.79,74.45,74.53,173000.0,52.8012,52.9286,52.688,52.7446,173000.0
2012-01-30 10:30:00,74.54,74.88,74.47,74.78,131800.0,52.7517,52.9923,52.7022,52.9215,131800.0
2012-01-30 10:40:00,74.77,75.08,74.71,75.02,173200.0,52.9145,53.1338,52.872,53.0914,173200.0
2012-01-30 10:50:00,75.04,75.21,74.98,75.15,145100.0,53.1055,53.2258,53.0631,53.1834,145100.0
2012-01-30 11:00:00,75.15,75.58,75.15,75.55,361200.0,53.1834,53.4877,53.1834,53.4665,361200.0
2012-01-30 11:10:00,75.55,75.6,75.36,75.56,233000.0,53.4665,53.5018,53.332,53.4735,233000.0
2012-01-30 11:20:00,75.56,75.63,75.53,75.55,95300.0,53.4735,53.5231,53.4523,53.4665,95300.0
2012-01-30 11:30:00,75.55,75.97,75.5,75.94,141600.0,53.4665,53.7637,53.4311,53.7425,141600.0
2012-01-30 11:40:00,75.94,75.96,75.54,75.63,168600.0,53.7425,53.7566,53.4594,53.5231,168600.0
2012-01-30 11:50:00,75.62,75.76,75.49,75.58,102000.0,53.516,53.6151,53.424,53.4877,102000.0
2012-01-30 12:00:00,75.58,75.75,75.58,75.64,95700.0,53.4877,53.608,53.4877,53.5302,95700.0
2012-01-30 12:10:00,75.65,75.7,75.55,75.69,64200.0,53.5372,53.5726,53.4665,53.5655,64200.0
2012-01-30 12:20:00,75.69,75.76,75.62,75.64,72800.0,53.5655,53.6151,53.516,53.5302,72800.0
2012-01-30 12:30:00,75.64,75.75,75.54,75.64,76600.0,53.5302,53.608,53.4594,53.5302,76600.0
2012-01-30 12:40:00,75.64,75.7,75.52,75.66,83000.0,53.5302,53.5726,53.4452,53.5443,83000.0
2012-01-30 12:50:00,75.66,75.71,75.56,75.69,72900.0,53.5443,53.5797,53.4735,53.5655,72900.0
2012-01-30 13:00:00,75.69,75.69,75.5,75.51,107100.0,53.5655,53.5655,53.4311,53.4382,107100.0
2012-01-30 13:10:00,75.51,75.59,75.45,75.58,80800.0,53.4382,53.4948,53.3957,53.4877,80800.0
2012-01-30 13:20:00,75.6,75.75,75.59,75.72,55700.0,53.5018,53.608,53.4948,53.5868,55700.0
2012-01-30 13:30:00,75.72,75.96,75.65,75.95,127100.0,53.5868,53.7566,53.5372,53.7495,127100.0
2012-01-30 13:40:00,75.96,76.05,75.88,76.03,111400.0,53.7566,53.8203,53.7,53.8062,111400.0
2012-01-30 13:50:00,76.02,76.03,75.86,75.98,121600.0,53.7991,53.8062,53.6858,53.7708,121600.0
2012-01-30 14:00:00,75.96,75.96,75.78,75.88,113300.0,53.7566,53.7566,53.6292,53.7,113300.0
2012-01-30 14:10:00,75.88,76.13,75.86,76.12,133900.0,53.7,53.8769,53.6858,53.8699,133900.0
2012-01-30 14:20:00,76.11,76.15,76.06,76.13,89500.0,53.8628,53.8911,53.8274,53.8769,89500.0
2012-01-30 14:30:00,76.14,76.14,76.02,76.02,101000.0,53.884,53.884,53.7991,53.7991,101000.0
2012-01-30 14:40:00,76.02,76.17,76.02,76.05,115500.0,53.7991,53.9052,53.7991,53.8203,115500.0
2012-01-30 14:50:00,76.04,76.05,75.95,76.03,101700.0,53.8132,53.8203,53.7495,53.8062,101700.0
2012-01-30 15:00:00,76.01,76.04,75.92,75.96,93200.0,53.792,53.8132,53.7283,53.7566,93200.0
2012-01-30 15:10:00,75.96,76.16,75.96,76.14,144800.0,53.7566,53.8982,53.7566,53.884,144800.0
2012-01-30 15:20:00,76.12,76.23,76.06,76.2,184600.0,53.8699,53.9477,53.8274,53.9265,184600.0
2012-01-30 15:30:00,76.2,76.25,76.01,76.09,168700.0,53.9265,53.9619,53.792,53.8486,168700.0
2012-01-30 15:40:00,76.09,76.25,76.0,76.25,238600.0,53.8486,53.9619,53.7849,53.9619,238600.0
2012-01-30 15:50:00,76.24,76.27,76.12,76.27,395600.0,53.9548,53.976,53.8699,53.976,395600.0
2012-01-31 09:30:00,76.91,76.95,76.0,76.75,465500.0,54.4289,54.4572,53.7849,54.3157,465500.0
2012-01-31 09:40:00,76.75,76.79,76.04,76.22,347700.0,54.3157,54.344,53.8132,53.9406,347700.0
2012-01-31 09:50:00,76.22,76.29,75.87,75.93,305100.0,53.9406,53.9902,53.6929,53.7354,305100.0
2012-01-31 10:00:00,75.88,75.96,75.24,75.52,389500.0,53.7,53.7566,53.2471,53.4452,389500.0
2012-01-31 10:10:00,75.5,75.58,75.14,75.16,279000.0,53.4311,53.4877,53.1763,53.1905,279000.0
2012-01-31 10:20:00,75.16,75.71,75.16,75.57,196100.0,53.1905,53.5797,53.1905,53.4806,196100.0
2012-01-31 10:30:00,75.57,75.66,75.25,75.31,115600.0,53.4806,53.5443,53.2542,53.2966,115600.0
2012-01-31 10:40:00,75.28,75.39,75.16,75.26,147100.0,53.2754,53.3532,53.1905,53.2612,147100.0
2012-01-31 10:50:00,75.25,75.39,75.11,75.37,147900.0,53.2542,53.3532,53.1551,53.3391,147900.0
2012-01-31 11:00:00,75.38,75.51,75.17,75.27,122500.0,53.3462,53.4382,53.1975,53.2683,122500.0
2012-01-31 11:10:00,75.28,75.29,75.05,75.16,192400.0,53.2754,53.2825,53.1126,53.1905,192400.0
2012-01-31 11:20:00,75.16,75.21,75.04,75.04,199300.0,53.1905,53.2258,53.1055,53.1055,199300.0
2012-01-31 11:30:00,75.06,75.18,74.95,75.18,246900.0,53.1197,53.2046,53.0418,53.2046,246900.0
2012-01-31 11:40:00,75.18,75.35,75.12,75.23,108100.0,53.2046,53.3249,53.1622,53.24,108100.0
2012-01-31 11:50:00,75.23,75.33,75.11,75.3,73600.0,53.24,53.3108,53.1551,53.2895,73600.0
2012-01-31 12:00:00,75.29,75.42,75.24,75.38,101600.0,53.2825,53.3745,53.2471,53.3462,101600.0
2012-01-31 12:10:00,75.36,75.65,75.36,75.61,123000.0,53.332,53.5372,53.332,53.5089,123000.0
2012-01-31 12:20:00,75.61,75.73,75.59,75.72,105200.0,53.5089,53.5938,53.4948,53.5868,105200.0
2012-01-31 12:30:00,75.72,75.96,75.69,75.94,109800.0,53.5868,53.7566,53.5655,53.7425,109800.0
2012-01-31 12:40:00,75.94,76.07,75.81,76.03,99200.0,53.7425,53.8345,53.6505,53.8062,99200.0
2012-01-31 12:50:00,76.02,76.25,75.98,76.01,155000.0,53.7991,53.9619,53.7708,53.792,155000.0
2012-01-31 13:00:00,75.98,76.12,75.95,76.0,111000.0,53.7708,53.8699,53.7495,53.7849,111000.0
2012-01-31 13:10:00,76.01,76.11,75.98,76.02,115300.0,53.792,53.8628,53.7708,53.7991,115300.0
2012-01-31 13:20:00,76.02,76.1,76.01,76.07,79000.0,53.7991,53.8557,53.792,53.8345,79000.0
2012-01-31 13:30:00,76.07,76.09,75.78,75.78,169800.0,53.8345,53.8486,53.6292,53.6292,169800.0
2012-01-31 13:40:00,75.78,75.87,75.69,75.7,119300.0,53.6292,53.6929,53.5655,53.5726,119300.0
2012-01-31 13:50:00,75.71,75.79,75.62,75.73,80500.0,53.5797,53.6363,53.516,53.5938,80500.0
2012-01-31 14:00:00,75.72,75.78,75.6,75.61,86100.0,53.5868,53.6292,53.5018,53.5089,86100.0
2012-01-31 14:10:00,75.61,75.82,75.59,75.78,178500.0,53.5089,53.6575,53.4948,53.6292,178500.0
2012-01-31 14:20:00,75.78,75.79,75.65,75.65,185200.0,53.6292,53.6363,53.5372,53.5372,185200.0
2012-01-31 14:30:00,75.64,75.74,75.48,75.52,103200.0,53.5302,53.6009,53.4169,53.4452,103200.0
2012-01-31 14:40:00,75.52,75.56,75.37,75.44,148200.0,53.4452,53.4735,53.3391,53.3886,148200.0
2012-01-31 14:50:00,75.44,75.64,75.41,75.58,104700.0,53.3886,53.5302,53.3674,53.4877,104700.0
2012-01-31 15:00:00,75.57,75.61,75.37,75.58,190100.0,53.4806,53.5089,53.3391,53.4877,190100.0
2012-01-31 15:10:00,75.58,75.6,75.44,75.53,286700.0,53.4877,53.5018,53.3886,53.4523,286700.0
2012-01-31 15:20:00,75.54,75.6,75.41,75.47,243300.0,53.4594,53.5018,53.3674,53.4098,243300.0
2012-01-31 15:30:00,75.47,75.51,75.31,75.37,316500.0,53.4098,53.4382,53.2966,53.3391,316500.0
2012-01-31 15:40:00,75.37,75.43,75.25,75.27,345000.0,53.3391,53.3815,53.2542,53.2683,345000.0
2012-01-31 15:50:00,75.27,75.29,75.03,75.19,761600.0,53.2683,53.2825,53.0985,53.2117,761600.0
2012-02-01 09:30:00,76.34,76.6,75.46,75.48,304600.0,54.0255,54.2095,53.4028,53.4169,304600.0
2012-02-01 09:40:00,75.49,75.71,75.11,75.71,192100.0,53.424,53.5797,53.1551,53.5797,192100.0
2012-02-01 09:50:00,75.69,75.81,75.59,75.73,213800.0,53.5655,53.6505,53.4948,53.5938,213800.0
2012-02-01 10:00:00,75.74,76.27,75.7,76.26,407200.0,53.6009,53.976,53.5726,53.9689,407200.0
2012-02-01 10:10:00,76.27,76.47,76.21,76.28,215000.0,53.976,54.1175,53.9335,53.9831,215000.0
2012-02-01 10:20:00,76.27,76.39,76.07,76.11,157600.0,53.976,54.0609,53.8345,53.8628,157600.0
2012-02-01 10:30:00,76.1,76.1,75.77,75.95,209000.0,53.8557,53.8557,53.6222,53.7495,209000.0
2012-02-01 10:40:00,75.95,76.12,75.79,75.84,240300.0,53.7495,53.8699,53.6363,53.6717,240300.0
2012-02-01 10:50:00,75.85,76.0,75.84,75.98,153600.0,53.6788,53.7849,53.6717,53.7708,153600.0
2012-02-01 11:00:00,75.99,76.01,75.82,75.92,194000.0,53.7779,53.792,53.6575,53.7283,194000.0
2012-02-01 11:10:00,75.93,76.08,75.91,75.96,131300.0,53.7354,53.8415,53.7212,53.7566,131300.0
2012-02-01 11:20:00,75.97,76.09,75.87,76.05,116800.0,53.7637,53.8486,53.6929,53.8203,116800.0
2012-02-01 11:30:00,76.05,76.24,76.05,76.16,93800.0,53.8203,53.9548,53.8203,53.8982,93800.0
2012-02-01 11:40:00,76.16,76.36,76.16,76.22,150200.0,53.8982,54.0397,53.8982,53.9406,150200.0
2012-02-01 11:50:00,76.22,76.32,76.2,76.28,107300.0,53.9406,54.0114,53.9265,53.9831,107300.0
2012-02-01 12:00:00,76.24,76.38,76.24,76.37,90400.0,53.9548,54.0539,53.9548,54.0468,90400.0
2012-02-01 12:10:00,76.37,76.54,76.33,76.51,90400.0,54.0468,54.1671,54.0185,54.1459,90400.0
2012-02-01 12:20:00,76.5,76.64,76.48,76.56,111600.0,54.1388,54.2379,54.1246,54.1812,111600.0
2012-02-01 12:30:00,76.55,76.65,76.52,76.65,85400.0,54.1742,54.2449,54.1529,54.2449,85400.0
2012-02-01 12:40:00,76.64,76.65,76.52,76.63,82400.0,54.2379,54.2449,54.1529,54.2308,82400.0
2012-02-01 12:50:00,76.63,76.64,76.5,76.54,65700.0,54.2308,54.2379,54.1388,54.1671,65700.0
2012-02-01 13:00:00,76.56,76.77,76.56,76.75,125200.0,54.1812,54.3299,54.1812,54.3157,125200.0
2012-02-01 13:10:00,76.76,77.1,76.75,77.1,341600.0,54.3228,54.5634,54.3157,54.5634,341600.0
2012-02-01 13:20:00,77.09,77.15,76.95,77.01,190500.0,54.5563,54.5988,54.4572,54.4997,190500.0
2012-02-01 13:30:00,77.02,77.03,76.87,76.94,138500.0,54.5068,54.5139,54.4006,54.4502,138500.0
2012-02-01 13:40:00,76.93,76.94,76.67,76.71,190400.0,54.4431,54.4502,54.2591,54.2874,190400.0
2012-02-01 13:50:00,76.71,76.74,76.55,76.61,145900.0,54.2874,54.3086,54.1742,54.2166,145900.0
2012-02-01 14:00:00,76.62,76.65,76.54,76.58,184800.0,54.2237,54.2449,54.1671,54.1954,184800.0
2012-02-01 14:10:00,76.58,76.79,76.57,76.73,141900.0,54.1954,54.344,54.1883,54.3015,141900.0
2012-02-01 14:20:00,76.73,76.77,76.66,76.69,112300.0,54.3015,54.3299,54.252,54.2732,112300.0
2012-02-01 14:30:00,76.7,76.71,76.54,76.61,89700.0,54.2803,54.2874,54.1671,54.2166,89700.0
2012-02-01 14:40:00,76.62,76.66,76.27,76.28,144300.0,54.2237,54.252,53.976,53.9831,144300.0
2012-02-01 14:50:00,76.29,76.55,76.28,76.5,99300.0,53.9902,54.1742,53.9831,54.1388,99300.0
2012-02-01 15:00:00,76.5,76.6,76.45,76.52,196100.0,54.1388,54.2095,54.1034,54.1529,196100.0
2012-02-01 15:10:00,76.52,76.67,76.44,76.5,90200.0,54.1529,54.2591,54.0963,54.1388,90200.0
2012-02-01 15:20:00,76.5,76.54,76.31,76.41,143800.0,54.1388,54.1671,54.0043,54.0751,143800.0
2012-02-01 15:30:00,76.41,76.47,76.33,76.42,166200.0,54.0751,54.1175,54.0185,54.0822,166200.0
2012-02-01 15:40:00,76.43,76.44,76.31,76.33,288100.0,54.0892,54.0963,54.0043,54.0185,288100.0
2012-02-01 15:50:00,76.33,76.41,76.06,76.13,462800.0,54.0185,54.0751,53.8274,53.8769,462800.0
2012-02-02 09:30:00,76.25,76.7,76.24,76.63,258600.0,53.9619,54.2803,53.9548,54.2308,258600.0
2012-02-02 09:40:00,76.65,76.77,76.27,76.72,140900.0,54.2449,54.3299,53.976,54.2945,140900.0
2012-02-02 09:50:00,76.71,76.71,76.31,76.69,180800.0,54.2874,54.2874,54.0043,54.2732,180800.0
2012-02-02 10:00:00,76.68,76.78,76.4,76.61,180400.0,54.2662,54.3369,54.068,54.2166,180400.0
2012-02-02 10:10:00,76.61,76.9,76.51,76.87,143700.0,54.2166,54.4219,54.1459,54.4006,143700.0
2012-02-02 10:20:00,76.87,76.95,76.63,76.65,132900.0,54.4006,54.4572,54.2308,54.2449,132900.0
2012-02-02 10:30:00,76.65,76.84,76.6,76.83,93600.0,54.2449,54.3794,54.2095,54.3723,93600.0
2012-02-02 10:40:00,76.82,77.05,76.8,76.96,212800.0,54.3652,54.528,54.3511,54.4643,212800.0
2012-02-02 10:50:00,76.96,77.09,76.9,76.95,137600.0,54.4643,54.5563,54.4219,54.4572,137600.0
2012-02-02 11:00:00,76.99,77.18,76.94,77.01,125400.0,54.4855,54.62,54.4502,54.4997,125400.0
2012-02-02 11:10:00,77.0,77.06,76.84,76.98,112500.0,54.4926,54.5351,54.3794,54.4785,112500.0
2012-02-02 11:20:00,76.96,77.07,76.78,76.99,156700.0,54.4643,54.5422,54.3369,54.4855,156700.0
2012-02-02 11:30:00,76.99,76.99,76.62,76.64,143600.0,54.4855,54.4855,54.2237,54.2379,143600.0
2012-02-02 11:40:00,76.64,76.77,76.57,76.76,153300.0,54.2379,54.3299,54.1883,54.3228,153300.0
2012-02-02 11:50:00,76.74,77.04,76.74,77.02,145000.0,54.3086,54.5209,54.3086,54.5068,145000.0
2012-02-02 12:00:00,77.02,77.09,76.87,76.98,109000.0,54.5068,54.5563,54.4006,54.4785,109000.0
2012-02-02 12:10:00,76.97,76.97,76.56,76.66,277400.0,54.4714,54.4714,54.1812,54.252,277400.0
2012-02-02 12:20:00,76.66,76.67,76.53,76.56,121800.0,54.252,54.2591,54.16,54.1812,121800.0
2012-02-02 12:30:00,76.56,76.57,75.97,76.02,312800.0,54.1812,54.1883,53.7637,53.7991,312800.0
2012-02-02 12:40:00,76.03,76.56,76.02,76.56,168500.0,53.8062,54.1812,53.7991,54.1812,168500.0
2012-02-02 12:50:00,76.56,76.8,76.54,76.78,126300.0,54.1812,54.3511,54.1671,54.3369,126300.0
2012-02-02 13:00:00,76.78,76.82,76.64,76.73,117000.0,54.3369,54.3652,54.2379,54.3015,117000.0
2012-02-02 13:10:00,76.73,76.87,76.73,76.85,63900.0,54.3015,54.4006,54.3015,54.3865,63900.0
2012-02-02 13:20:00,76.85,76.88,76.7,76.73,56200.0,54.3865,54.4077,54.2803,54.3015,56200.0
2012-02-02 13:30:00,76.73,76.98,76.72,76.96,76600.0,54.3015,54.4785,54.2945,54.4643,76600.0
2012-02-02 13:40:00,76.96,77.02,76.9,76.99,104300.0,54.4643,54.5068,54.4219,54.4855,104300.0
2012-02-02 13:50:00,77.0,77.05,76.94,76.95,85400.0,54.4926,54.528,54.4502,54.4572,85400.0
2012-02-02 14:00:00,76.95,76.96,76.84,76.92,115200.0,54.4572,54.4643,54.3794,54.436,115200.0
2012-02-02 14:10:00,76.93,77.04,76.9,77.02,132300.0,54.4431,54.5209,54.4219,54.5068,132300.0
2012-02-02 14:20:00,77.02,77.07,76.96,77.05,92500.0,54.5068,54.5422,54.4643,54.528,92500.0
2012-02-02 14:30:00,77.05,77.13,77.05,77.13,94500.0,54.528,54.5846,54.528,54.5846,94500.0
2012-02-02 14:40:00,77.11,77.15,77.05,77.12,135000.0,54.5705,54.5988,54.528,54.5775,135000.0
2012-02-02 14:50:00,77.13,77.16,77.01,77.14,121600.0,54.5846,54.6059,54.4997,54.5917,121600.0
2012-02-02 15:00:00,77.14,77.21,77.03,77.03,149000.0,54.5917,54.6412,54.5139,54.5139,149000.0
2012-02-02 15:10:00,77.03,77.23,77.03,77.21,183600.0,54.5139,54.6554,54.5139,54.6412,183600.0
2012-02-02 15:20:00,77.21,77.39,77.2,77.26,214800.0,54.6412,54.7686,54.6342,54.6766,214800.0
2012-02-02 15:30:00,77.25,77.45,77.23,77.42,202900.0,54.6695,54.8111,54.6554,54.7899,202900.0
2012-02-02 15:40:00,77.42,77.43,77.26,77.3,383600.0,54.7899,54.7969,54.6766,54.7049,383600.0
2012-02-02 15:50:00,77.3,77.36,77.23,77.31,551000.0,54.7049,54.7474,54.6554,54.712,551000.0
2012-02-03 09:30:00,78.4,78.59,78.01,78.08,405000.0,55.4834,55.6179,55.2074,55.2569,405000.0
2012-02-03 09:40:00,78.11,78.26,77.93,78.07,167000.0,55.2782,55.3843,55.1508,55.2499,167000.0
2012-02-03 09:50:00,78.07,78.12,77.71,77.87,140600.0,55.2499,55.2852,54.9951,55.1083,140600.0
2012-02-03 10:00:00,77.83,78.18,77.81,78.18,139700.0,55.08,55.3277,55.0659,55.3277,139700.0
2012-02-03 10:10:00,78.18,78.2,77.92,77.92,241700.0,55.3277,55.3419,55.1437,55.1437,241700.0
2012-02-03 10:20:00,77.92,78.06,77.87,77.89,237500.0,55.1437,55.2428,55.1083,55.1225,237500.0
2012-02-03 10:30:00,77.89,78.14,77.88,78.07,155400.0,55.1225,55.2994,55.1154,55.2499,155400.0
2012-02-03 10:40:00,78.07,78.25,77.98,78.22,99100.0,55.2499,55.3772,55.1862,55.356,99100.0
2012-02-03 10:50:00,78.21,78.21,77.98,77.99,83700.0,55.3489,55.3489,55.1862,55.1932,83700.0
2012-02-03 11:00:00,77.99,78.05,77.89,78.04,138200.0,55.1932,55.2357,55.1225,55.2286,138200.0
2012-02-03 11:10:00,78.05,78.1,78.02,78.03,102600.0,55.2357,55.2711,55.2145,55.2216,102600.0
2012-02-03 11:20:00,78.04,78.23,78.03,78.1,266400.0,55.2286,55.3631,55.2216,55.2711,266400.0
2012-02-03 11:30:00,78.09,78.09,77.86,78.01,307100.0,55.264,55.264,55.1012,55.2074,307100.0
2012-02-03 11:40:00,78.02,78.07,77.94,78.06,55400.0,55.2145,55.2499,55.1579,55.2428,55400.0
2012-02-03 11:50:00,78.06,78.06,77.88,77.93,73700.0,55.2428,55.2428,55.1154,55.1508,73700.0
2012-02-03 12:00:00,77.93,78.07,77.86,78.06,87600.0,55.1508,55.2499,55.1012,55.2428,87600.0
2012-02-03 12:10:00,78.06,78.06,77.94,78.0,95200.0,55.2428,55.2428,55.1579,55.2003,95200.0
2012-02-03 12:20:00,77.98,78.06,77.93,77.99,69700.0,55.1862,55.2428,55.1508,55.1932,69700.0
2012-02-03 12:30:00,77.99,78.1,77.98,78.02,74300.0,55.1932,55.2711,55.1862,55.2145,74300.0
2012-02-03 12:40:00,78.02,78.09,77.98,77.98,134700.0,55.2145,55.264,55.1862,55.1862,134700.0
2012-02-03 12:50:00,78.0,78.13,77.94,78.0,147800.0,55.2003,55.2923,55.1579,55.2003,147800.0
2012-02-03 13:00:00,78.0,78.0,77.94,77.99,67600.0,55.2003,55.2003,55.1579,55.1932,67600.0
2012-02-03 13:10:00,77.99,78.0,77.89,77.92,50100.0,55.1932,55.2003,55.1225,55.1437,50100.0
2012-02-03 13:20:00,77.92,78.02,77.92,77.98,71700.0,55.1437,55.2145,55.1437,55.1862,71700.0
2012-02-03 13:30:00,77.98,78.0,77.89,77.94,54800.0,55.1862,55.2003,55.1225,55.1579,54800.0
2012-02-03 13:40:00,77.95,77.95,77.87,77.87,93700.0,55.1649,55.1649,55.1083,55.1083,93700.0
2012-02-03 13:50:00,77.87,77.92,77.84,77.91,160900.0,55.1083,55.1437,55.0871,55.1366,160900.0
2012-02-03 14:00:00,77.92,78.1,77.92,78.08,95700.0,55.1437,55.2711,55.1437,55.2569,95700.0
2012-02-03 14:10:00,78.07,78.1,77.99,78.1,213300.0,55.2499,55.2711,55.1932,55.2711,213300.0
2012-02-03 14:20:00,78.07,78.28,78.0,78.23,407100.0,55.2499,55.3985,55.2003,55.3631,407100.0
2012-02-03 14:30:00,78.23,78.35,78.19,78.31,124000.0,55.3631,55.448,55.3348,55.4197,124000.0
2012-02-03 14:40:00,78.3,78.46,78.29,78.45,202500.0,55.4126,55.5259,55.4056,55.5188,202500.0
2012-02-03 14:50:00,78.46,78.57,78.43,78.56,181100.0,55.5259,55.6037,55.5046,55.5966,181100.0
2012-02-03 15:00:00,78.55,78.66,78.48,78.6,200400.0,55.5896,55.6674,55.54,55.6249,200400.0
2012-02-03 15:10:00,78.61,78.63,78.41,78.45,129100.0,55.632,55.6462,55.4905,55.5188,129100.0
2012-02-03 15:20:00,78.45,78.49,78.34,78.43,157000.0,55.5188,55.5471,55.4409,55.5046,157000.0
2012-02-03 15:30:00,78.42,78.5,78.38,78.42,164100.0,55.4976,55.5542,55.4692,55.4976,164100.0
2012-02-03 15:40:00,78.41,78.52,78.36,78.49,298400.0,55.4905,55.5683,55.4551,55.5471,298400.0
2012-02-03 15:50:00,78.49,78.7,78.49,78.66,700700.0,55.5471,55.6957,55.5471,55.6674,700700.0
2012-02-06 09:30:00,78.2,78.32,77.75,78.22,154900.0,55.3419,55.4268,55.0234,55.356,154900.0
2012-02-06 09:40:00,78.23,78.37,77.89,78.35,133500.0,55.3631,55.4622,55.1225,55.448,133500.0
2012-02-06 09:50:00,78.35,78.69,78.34,78.49,117100.0,55.448,55.6886,55.4409,55.5471,117100.0
2012-02-06 10:00:00,78.49,78.81,78.49,78.72,114600.0,55.5471,55.7736,55.5471,55.7099,114600.0
2012-02-06 10:10:00,78.71,78.78,78.53,78.55,75100.0,55.7028,55.7523,55.5754,55.5896,75100.0
2012-02-06 10:20:00,78.56,78.63,78.47,78.52,74500.0,55.5966,55.6462,55.5329,55.5683,74500.0
2012-02-06 10:30:00,78.52,78.69,78.52,78.58,85700.0,55.5683,55.6886,55.5683,55.6108,85700.0
2012-02-06 10:40:00,78.57,78.6,78.27,78.28,130600.0,55.6037,55.6249,55.3914,55.3985,130600.0
2012-02-06 10:50:00,78.28,78.52,78.2,78.51,77500.0,55.3985,55.5683,55.3419,55.5612,77500.0
2012-02-06 11:00:00,78.51,78.65,78.49,78.57,61400.0,55.5612,55.6603,55.5471,55.6037,61400.0
2012-02-06 11:10:00,78.57,78.7,78.55,78.69,62000.0,55.6037,55.6957,55.5896,55.6886,62000.0
2012-02-06 11:20:00,78.68,78.7,78.56,78.7,67100.0,55.6816,55.6957,55.5966,55.6957,67100.0
2012-02-06 11:30:00,78.7,78.7,78.52,78.58,69000.0,55.6957,55.6957,55.5683,55.6108,69000.0
2012-02-06 11:40:00,78.59,78.73,78.54,78.7,70800.0,55.6179,55.7169,55.5825,55.6957,70800.0
2012-02-06 11:50:00,78.7,78.73,78.54,78.67,51200.0,55.6957,55.7169,55.5825,55.6745,51200.0
2012-02-06 12:00:00,78.7,78.72,78.61,78.61,37100.0,55.6957,55.7099,55.632,55.632,37100.0
2012-02-06 12:10:00,78.61,78.74,78.55,78.72,47400.0,55.632,55.724,55.5896,55.7099,47400.0
2012-02-06 12:20:00,78.72,78.76,78.66,78.72,51400.0,55.7099,55.7382,55.6674,55.7099,51400.0
2012-02-06 12:30:00,78.72,79.0,78.7,78.96,130800.0,55.7099,55.908,55.6957,55.8797,130800.0
2012-02-06 12:40:00,78.97,79.0,78.92,78.93,48700.0,55.8868,55.908,55.8514,55.8585,48700.0
2012-02-06 12:50:00,78.94,78.99,78.86,78.95,78300.0,55.8656,55.9009,55.8089,55.8726,78300.0
2012-02-06 13:00:00,78.95,79.03,78.89,79.01,81800.0,55.8726,55.9292,55.8302,55.9151,81800.0
2012-02-06 13:10:00,79.02,79.14,79.02,79.03,61700.0,55.9222,56.0071,55.9222,55.9292,61700.0
2012-02-06 13:20:00,79.03,79.08,78.95,79.0,82500.0,55.9292,55.9646,55.8726,55.908,82500.0
2012-02-06 13:30:00,79.0,79.05,78.9,78.92,73400.0,55.908,55.9434,55.8372,55.8514,73400.0
2012-02-06 13:40:00,78.91,78.91,78.78,78.86,60000.0,55.8443,55.8443,55.7523,55.8089,60000.0
2012-02-06 13:50:00,78.85,78.87,78.76,78.79,61900.0,55.8019,55.816,55.7382,55.7594,61900.0
2012-02-06 14:00:00,78.79,78.88,78.79,78.88,47800.0,55.7594,55.8231,55.7594,55.8231,47800.0
2012-02-06 14:10:00,78.87,79.06,78.87,79.01,66900.0,55.816,55.9505,55.816,55.9151,66900.0
2012-02-06 14:20:00,79.01,79.13,78.98,79.13,107200.0,55.9151,56.0,55.8939,56.0,107200.0
2012-02-06 14:30:00,79.13,79.46,79.08,79.42,409400.0,56.0,56.2336,55.9646,56.2052,409400.0
2012-02-06 14:40:00,79.41,79.48,79.26,79.47,155200.0,56.1982,56.2477,56.092,56.2406,155200.0
2012-02-06 14:50:00,79.47,79.49,79.33,79.33,171200.0,56.2406,56.2548,56.1416,56.1416,171200.0
2012-02-06 15:00:00,79.34,79.54,79.34,79.54,236700.0,56.1486,56.2902,56.1486,56.2902,236700.0
2012-02-06 15:10:00,79.54,79.59,79.47,79.57,221500.0,56.2902,56.3256,56.2406,56.3114,221500.0
2012-02-06 15:20:00,79.57,79.62,79.42,79.43,177800.0,56.3114,56.3468,56.2052,56.2123,177800.0
2012-02-06 15:30:00,79.43,79.6,79.4,79.6,195600.0,56.2123,56.3326,56.1911,56.3326,195600.0
2012-02-06 15:40:00,79.6,79.74,79.52,79.63,323600.0,56.3326,56.4317,56.276,56.3539,323600.0
2012-02-06 15:50:00,79.62,79.68,79.53,79.62,551100.0,56.3468,56.3892,56.2831,56.3468,551100.0
2012-02-07 09:30:00,79.34,79.63,78.68,78.69,258900.0,56.1486,56.3539,55.6816,55.6886,258900.0
2012-02-07 09:40:00,78.68,79.07,78.59,78.66,227800.0,55.6816,55.9576,55.6179,55.6674,227800.0
2012-02-07 09:50:00,78.64,78.8,78.35,78.61,262800.0,55.6532,55.7665,55.448,55.632,262800.0
2012-02-07 10:00:00,78.6,78.67,78.0,78.16,278200.0,55.6249,55.6745,55.2003,55.3136,278200.0
2012-02-07 10:10:00,78.16,78.38,78.03,78.17,222200.0,55.3136,55.4692,55.2216,55.3206,222200.0
2012-02-07 10:20:00,78.18,78.44,78.13,78.32,186600.0,55.3277,55.5117,55.2923,55.4268,186600.0
2012-02-07 10:30:00,78.32,78.49,78.31,78.4,171400.0,55.4268,55.5471,55.4197,55.4834,171400.0
2012-02-07 10:40:00,78.39,78.69,78.39,78.45,191800.0,55.4763,55.6886,55.4763,55.5188,191800.0
2012-02-07 10:50:00,78.47,78.65,78.34,78.61,254100.0,55.5329,55.6603,55.4409,55.632,254100.0
2012-02-07 11:00:00,78.62,78.79,78.6,78.73,334500.0,55.6391,55.7594,55.6249,55.7169,334500.0
2012-02-07 11:10:00,78.74,78.76,78.46,78.48,414600.0,55.724,55.7382,55.5259,55.54,414600.0
2012-02-07 11:20:00,78.47,78.61,78.36,78.61,182400.0,55.5329,55.632,55.4551,55.632,182400.0
2012-02-07 11:30:00,78.62,78.64,78.42,78.5,403900.0,55.6391,55.6532,55.4976,55.5542,403900.0
2012-02-07 11:40:00,78.48,78.48,78.18,78.18,190300.0,55.54,55.54,55.3277,55.3277,190300.0
2012-02-07 11:50:00,78.19,78.44,78.14,78.41,178400.0,55.3348,55.5117,55.2994,55.4905,178400.0
2012-02-07 12:00:00,78.43,78.54,78.37,78.4,79500.0,55.5046,55.5825,55.4622,55.4834,79500.0
2012-02-07 12:10:00,78.41,78.52,78.4,78.51,66600.0,55.4905,55.5683,55.4834,55.5612,66600.0
2012-02-07 12:20:00,78.5,78.56,78.42,78.45,111200.0,55.5542,55.5966,55.4976,55.5188,111200.0
2012-02-07 12:30:00,78.45,78.71,78.43,78.7,127000.0,55.5188,55.7028,55.5046,55.6957,127000.0
2012-02-07 12:40:00,78.7,78.72,78.62,78.7,53600.0,55.6957,55.7099,55.6391,55.6957,53600.0
2012-02-07 12:50:00,78.7,78.91,78.7,78.78,107800.0,55.6957,55.8443,55.6957,55.7523,107800.0
2012-02-07 13:00:00,78.78,79.12,78.77,79.12,151600.0,55.7523,55.9929,55.7452,55.9929,151600.0
2012-02-07 13:10:00,79.12,79.15,78.84,78.88,121000.0,55.9929,56.0142,55.7948,55.8231,121000.0
2012-02-07 13:20:00,78.87,78.89,78.68,78.88,189200.0,55.816,55.8302,55.6816,55.8231,189200.0
2012-02-07 13:30:00,78.88,78.99,78.8,78.97,82300.0,55.8231,55.9009,55.7665,55.8868,82300.0
2012-02-07 13:40:00,78.97,79.14,78.9,79.14,100200.0,55.8868,56.0071,55.8372,56.0071,100200.0
2012-02-07 13:50:00,79.14,79.2,79.01,79.05,107200.0,56.0071,56.0496,55.9151,55.9434,107200.0
2012-02-07 14:00:00,79.04,79.09,78.96,79.02,78400.0,55.9363,55.9717,55.8797,55.9222,78400.0
2012-02-07 14:10:00,79.02,79.1,78.96,79.04,71300.0,55.9222,55.9788,55.8797,55.9363,71300.0
2012-02-07 14:20:00,79.05,79.05,78.76,78.81,167900.0,55.9434,55.9434,55.7382,55.7736,167900.0
2012-02-07 14:30:00,78.8,79.01,78.75,78.97,139200.0,55.7665,55.9151,55.7311,55.8868,139200.0
2012-02-07 14:40:00,78.96,78.98,78.88,78.98,151500.0,55.8797,55.8939,55.8231,55.8939,151500.0
2012-02-07 14:50:00,78.98,79.07,78.83,78.87,112800.0,55.8939,55.9576,55.7877,55.816,112800.0
2012-02-07 15:00:00,78.88,79.24,78.88,79.23,227700.0,55.8231,56.0779,55.8231,56.0708,227700.0
2012-02-07 15:10:00,79.22,79.42,79.22,79.33,138300.0,56.0637,56.2052,56.0637,56.1416,138300.0
2012-02-07 15:20:00,79.33,79.58,79.25,79.57,221600.0,56.1416,56.3185,56.0849,56.3114,221600.0
2012-02-07 15:30:00,79.57,79.64,79.47,79.61,166700.0,56.3114,56.3609,56.2406,56.3397,166700.0
2012-02-07 15:40:00,79.6,79.69,79.43,79.49,191800.0,56.3326,56.3963,56.2123,56.2548,191800.0
2012-02-07 15:50:00,79.5,79.54,79.44,79.5,382500.0,56.2619,56.2902,56.2194,56.2619,382500.0
2012-02-08 09:30:00,79.82,79.87,79.42,79.49,369800.0,56.4883,56.5237,56.2052,56.2548,369800.0
2012-02-08 09:40:00,79.48,79.69,79.39,79.47,236000.0,56.2477,56.3963,56.184,56.2406,236000.0
2012-02-08 09:50:00,79.48,79.49,79.12,79.18,224100.0,56.2477,56.2548,55.9929,56.0354,224100.0
2012-02-08 10:00:00,79.18,79.2,78.92,78.94,210100.0,56.0354,56.0496,55.8514,55.8656,210100.0
2012-02-08 10:10:00,78.93,79.07,78.92,79.05,113400.0,55.8585,55.9576,55.8514,55.9434,113400.0
2012-02-08 10:20:00,79.04,79.1,78.92,78.95,157400.0,55.9363,55.9788,55.8514,55.8726,157400.0
2012-02-08 10:30:00,78.95,79.01,78.46,78.5,227900.0,55.8726,55.9151,55.5259,55.5542,227900.0
2012-02-08 10:40:00,78.49,78.67,78.36,78.6,105500.0,55.5471,55.6745,55.4551,55.6249,105500.0
2012-02-08 10:50:00,78.6,78.81,78.54,78.77,106800.0,55.6249,55.7736,55.5825,55.7452,106800.0
2012-02-08 11:00:00,78.77,78.82,78.31,78.35,161500.0,55.7452,55.7806,55.4197,55.448,161500.0
2012-02-08 11:10:00,78.35,78.37,78.11,78.14,229200.0,55.448,55.4622,55.2782,55.2994,229200.0
2012-02-08 11:20:00,78.13,78.24,78.02,78.23,186500.0,55.2923,55.3702,55.2145,55.3631,186500.0
2012-02-08 11:30:00,78.23,78.34,78.13,78.18,145500.0,55.3631,55.4409,55.2923,55.3277,145500.0
2012-02-08 11:40:00,78.18,78.2,78.03,78.13,115600.0,55.3277,55.3419,55.2216,55.2923,115600.0
2012-02-08 11:50:00,78.14,78.4,78.13,78.3,131900.0,55.2994,55.4834,55.2923,55.4126,131900.0
2012-02-08 12:00:00,78.31,78.47,78.3,78.33,174600.0,55.4197,55.5329,55.4126,55.4339,174600.0
2012-02-08 12:10:00,78.33,78.49,78.29,78.49,85600.0,55.4339,55.5471,55.4056,55.5471,85600.0
2012-02-08 12:20:00,78.49,78.64,78.47,78.61,61100.0,55.5471,55.6532,55.5329,55.632,61100.0
2012-02-08 12:30:00,78.6,78.61,78.41,78.41,105800.0,55.6249,55.632,55.4905,55.4905,105800.0
2012-02-08 12:40:00,78.4,78.48,78.37,78.43,130100.0,55.4834,55.54,55.4622,55.5046,130100.0
2012-02-08 12:50:00,78.43,78.48,78.39,78.44,86600.0,55.5046,55.54,55.4763,55.5117,86600.0
2012-02-08 13:00:00,78.43,78.47,78.37,78.43,91600.0,55.5046,55.5329,55.4622,55.5046,91600.0
2012-02-08 13:10:00,78.43,78.43,78.3,78.31,87700.0,55.5046,55.5046,55.4126,55.4197,87700.0
2012-02-08 13:20:00,78.31,78.38,78.27,78.38,70200.0,55.4197,55.4692,55.3914,55.4692,70200.0
2012-02-08 13:30:00,78.38,78.44,78.28,78.31,85200.0,55.4692,55.5117,55.3985,55.4197,85200.0
2012-02-08 13:40:00,78.31,78.33,78.25,78.3,80500.0,55.4197,55.4339,55.3772,55.4126,80500.0
2012-02-08 13:50:00,78.31,78.32,78.15,78.15,144100.0,55.4197,55.4268,55.3065,55.3065,144100.0
2012-02-08 14:00:00,78.14,78.22,78.0,78.07,155500.0,55.2994,55.356,55.2003,55.2499,155500.0
2012-02-08 14:10:00,78.06,78.17,78.06,78.13,106600.0,55.2428,55.3206,55.2428,55.2923,106600.0
2012-02-08 14:20:00,78.12,78.17,77.97,78.0,203200.0,55.2852,55.3206,55.1791,55.2003,203200.0
2012-02-08 14:30:00,78.0,78.29,77.99,78.27,127800.0,55.2003,55.4056,55.1932,55.3914,127800.0
2012-02-08 14:40:00,78.27,78.4,78.18,78.34,149900.0,55.3914,55.4834,55.3277,55.4409,149900.0
2012-02-08 14:50:00,78.34,78.38,78.27,78.32,109700.0,55.4409,55.4692,55.3914,55.4268,109700.0
2012-02-08 15:00:00,78.32,78.35,78.21,78.34,153100.0,55.4268,55.448,55.3489,55.4409,153100.0
2012-02-08 15:10:00,78.36,78.5,78.35,78.49,115500.0,55.4551,55.5542,55.448,55.5471,115500.0
2012-02-08 15:20:00,78.5,78.51,78.38,78.49,200300.0,55.5542,55.5612,55.4692,55.5471,200300.0
2012-02-08 15:30:00,78.49,78.53,78.35,78.39,129300.0,55.5471,55.5754,55.448,55.4763,129300.0
2012-02-08 15:40:00,78.38,78.4,78.27,78.27,269200.0,55.4692,55.4834,55.3914,55.3914,269200.0
2012-02-08 15:50:00,78.27,78.39,78.27,78.39,407000.0,55.3914,55.4763,55.3914,55.4763,407000.0
2012-02-09 09:30:00,78.79,78.94,78.55,78.69,223800.0,55.7594,55.8656,55.5896,55.6886,223800.0
2012-02-09 09:40:00,78.67,78.8,78.44,78.56,218400.0,55.6745,55.7665,55.5117,55.5966,218400.0
2012-02-09 09:50:00,78.56,78.78,78.52,78.63,194000.0,55.5966,55.7523,55.5683,55.6462,194000.0
2012-02-09 10:00:00,78.61,78.76,78.18,78.36,189300.0,55.632,55.7382,55.3277,55.4551,189300.0
2012-02-09 10:10:00,78.37,78.61,78.36,78.5,201300.0,55.4622,55.632,55.4551,55.5542,201300.0
2012-02-09 10:20:00,78.49,78.53,77.73,77.95,304400.0,55.5471,55.5754,55.0092,55.1649,304400.0
2012-02-09 10:30:00,77.96,78.1,77.77,77.88,205900.0,55.172,55.2711,55.0375,55.1154,205900.0
2012-02-09 10:40:00,77.88,78.23,77.83,78.17,177100.0,55.1154,55.3631,55.08,55.3206,177100.0
2012-02-09 10:50:00,78.18,78.42,78.13,78.37,155000.0,55.3277,55.4976,55.2923,55.4622,155000.0
2012-02-09 11:00:00,78.37,78.47,78.2,78.25,165800.0,55.4622,55.5329,55.3419,55.3772,165800.0
2012-02-09 11:10:00,78.25,78.38,78.22,78.22,142400.0,55.3772,55.4692,55.356,55.356,142400.0
2012-02-09 11:20:00,78.22,78.37,78.16,78.18,107400.0,55.356,55.4622,55.3136,55.3277,107400.0
2012-02-09 11:30:00,78.18,78.38,78.17,78.28,176700.0,55.3277,55.4692,55.3206,55.3985,176700.0
2012-02-09 11:40:00,78.27,78.52,78.18,78.45,279400.0,55.3914,55.5683,55.3277,55.5188,279400.0
2012-02-09 11:50:00,78.44,78.81,78.44,78.75,338100.0,55.5117,55.7736,55.5117,55.7311,338100.0
2012-02-09 12:00:00,78.75,78.84,78.72,78.74,134600.0,55.7311,55.7948,55.7099,55.724,134600.0
2012-02-09 12:10:00,78.73,78.82,78.54,78.62,92800.0,55.7169,55.7806,55.5825,55.6391,92800.0
2012-02-09 12:20:00,78.62,78.65,78.45,78.52,81500.0,55.6391,55.6603,55.5188,55.5683,81500.0
2012-02-09 12:30:00,78.5,78.51,78.39,78.48,61600.0,55.5542,55.5612,55.4763,55.54,61600.0
2012-02-09 12:40:00,78.49,78.63,78.47,78.53,91900.0,55.5471,55.6462,55.5329,55.5754,91900.0
2012-02-09 12:50:00,78.52,78.61,78.27,78.46,283100.0,55.5683,55.632,55.3914,55.5259,283100.0
2012-02-09 13:00:00,78.47,78.55,78.35,78.37,95100.0,55.5329,55.5896,55.448,55.4622,95100.0
2012-02-09 13:10:00,78.38,78.48,78.35,78.38,77200.0,55.4692,55.54,55.448,55.4692,77200.0
2012-02-09 13:20:00,78.39,78.53,78.37,78.52,107800.0,55.4763,55.5754,55.4622,55.5683,107800.0
2012-02-09 13:30:00,78.52,78.57,78.42,78.52,98900.0,55.5683,55.6037,55.4976,55.5683,98900.0
2012-02-09 13:40:00,78.52,78.65,78.44,78.61,161200.0,55.5683,55.6603,55.5117,55.632,161200.0
2012-02-09 13:50:00,78.62,78.76,78.62,78.65,102500.0,55.6391,55.7382,55.6391,55.6603,102500.0
2012-02-09 14:00:00,78.65,78.72,78.5,78.51,94100.0,55.6603,55.7099,55.5542,55.5612,94100.0
2012-02-09 14:10:00,78.51,78.66,78.51,78.57,150300.0,55.5612,55.6674,55.5612,55.6037,150300.0
2012-02-09 14:20:00,78.58,78.7,78.57,78.7,81100.0,55.6108,55.6957,55.6037,55.6957,81100.0
2012-02-09 14:30:00,78.7,78.73,78.58,78.6,103300.0,55.6957,55.7169,55.6108,55.6249,103300.0
2012-02-09 14:40:00,78.61,78.73,78.57,78.63,158000.0,55.632,55.7169,55.6037,55.6462,158000.0
2012-02-09 14:50:00,78.62,78.7,78.58,78.62,80000.0,55.6391,55.6957,55.6108,55.6391,80000.0
2012-02-09 15:00:00,78.63,78.74,78.59,78.65,147200.0,55.6462,55.724,55.6179,55.6603,147200.0
2012-02-09 15:10:00,78.64,78.72,78.58,78.58,118600.0,55.6532,55.7099,55.6108,55.6108,118600.0
2012-02-09 15:20:00,78.58,78.83,78.58,78.8,252000.0,55.6108,55.7877,55.6108,55.7665,252000.0
2012-02-09 15:30:00,78.8,78.82,78.71,78.8,210100.0,55.7665,55.7806,55.7028,55.7665,210100.0
2012-02-09 15:40:00,78.8,78.8,78.57,78.68,374000.0,55.7665,55.7665,55.6037,55.6816,374000.0
2012-02-09 15:50:00,78.68,78.74,78.57,78.65,372300.0,55.6816,55.724,55.6037,55.6603,372300.0
2012-02-10 09:30:00,77.69,77.97,77.46,77.76,474100.0,54.9809,55.1791,54.8182,55.0305,474100.0
2012-02-10 09:40:00,77.72,77.86,77.6,77.78,180800.0,55.0022,55.1012,54.9172,55.0446,180800.0
2012-02-10 09:50:00,77.8,78.04,77.65,77.8,330800.0,55.0588,55.2286,54.9526,55.0588,330800.0
2012-02-10 10:00:00,77.81,77.98,77.26,77.28,379200.0,55.0659,55.1862,54.6766,54.6908,379200.0
2012-02-10 10:10:00,77.29,77.36,77.09,77.24,298300.0,54.6979,54.7474,54.5563,54.6625,298300.0
2012-02-10 10:20:00,77.24,77.27,77.11,77.25,156400.0,54.6625,54.6837,54.5705,54.6695,156400.0
2012-02-10 10:30:00,77.26,77.29,76.93,76.93,312700.0,54.6766,54.6979,54.4431,54.4431,312700.0
2012-02-10 10:40:00,76.94,77.4,76.94,77.19,193800.0,54.4502,54.7757,54.4502,54.6271,193800.0
2012-02-10 10:50:00,77.19,77.38,77.12,77.37,137400.0,54.6271,54.7615,54.5775,54.7545,137400.0
2012-02-10 11:00:00,77.38,77.62,77.38,77.58,192200.0,54.7615,54.9314,54.7615,54.9031,192200.0
2012-02-10 11:10:00,77.58,77.7,77.42,77.47,174300.0,54.9031,54.988,54.7899,54.8252,174300.0
2012-02-10 11:20:00,77.47,77.56,77.42,77.44,90300.0,54.8252,54.8889,54.7899,54.804,90300.0
2012-02-10 11:30:00,77.44,77.68,77.39,77.55,72900.0,54.804,54.9739,54.7686,54.8819,72900.0
2012-02-10 11:40:00,77.56,77.61,77.43,77.53,88900.0,54.8889,54.9243,54.7969,54.8677,88900.0
2012-02-10 11:50:00,77.54,77.66,77.46,77.46,85600.0,54.8748,54.9597,54.8182,54.8182,85600.0
2012-02-10 12:00:00,77.46,77.48,77.31,77.34,82900.0,54.8182,54.8323,54.712,54.7332,82900.0
2012-02-10 12:10:00,77.34,77.41,77.3,77.36,116000.0,54.7332,54.7828,54.7049,54.7474,116000.0
2012-02-10 12:20:00,77.35,77.39,77.3,77.3,65100.0,54.7403,54.7686,54.7049,54.7049,65100.0
2012-02-10 12:30:00,77.3,77.36,77.25,77.3,81100.0,54.7049,54.7474,54.6695,54.7049,81100.0
2012-02-10 12:40:00,77.3,77.43,77.23,77.43,79900.0,54.7049,54.7969,54.6554,54.7969,79900.0
2012-02-10 12:50:00,77.43,77.48,77.35,77.44,87800.0,54.7969,54.8323,54.7403,54.804,87800.0
2012-02-10 13:00:00,77.45,77.46,77.19,77.25,95200.0,54.8111,54.8182,54.6271,54.6695,95200.0
2012-02-10 13:10:00,77.25,77.3,77.01,77.03,117000.0,54.6695,54.7049,54.4997,54.5139,117000.0
2012-02-10 13:20:00,77.02,77.04,76.94,76.94,109900.0,54.5068,54.5209,54.4502,54.4502,109900.0
2012-02-10 13:30:00,76.95,76.95,76.62,76.75,157200.0,54.4572,54.4572,54.2237,54.3157,157200.0
2012-02-10 13:40:00,76.75,76.76,76.63,76.75,108700.0,54.3157,54.3228,54.2308,54.3157,108700.0
2012-02-10 13:50:00,76.75,76.81,76.64,76.65,99700.0,54.3157,54.3582,54.2379,54.2449,99700.0
2012-02-10 14:00:00,76.66,76.86,76.66,76.86,109300.0,54.252,54.3935,54.252,54.3935,109300.0
2012-02-10 14:10:00,76.86,76.91,76.72,76.78,88600.0,54.3935,54.4289,54.2945,54.3369,88600.0
2012-02-10 14:20:00,76.78,76.84,76.66,76.71,146600.0,54.3369,54.3794,54.252,54.2874,146600.0
2012-02-10 14:30:00,76.71,76.79,76.69,76.74,141500.0,54.2874,54.344,54.2732,54.3086,141500.0
2012-02-10 14:40:00,76.75,77.0,76.75,76.94,121900.0,54.3157,54.4926,54.3157,54.4502,121900.0
2012-02-10 14:50:00,76.94,76.97,76.9,76.94,58900.0,54.4502,54.4714,54.4219,54.4502,58900.0
2012-02-10 15:00:00,76.93,76.94,76.83,76.86,110400.0,54.4431,54.4502,54.3723,54.3935,110400.0
2012-02-10 15:10:00,76.87,76.89,76.78,76.85,94400.0,54.4006,54.4148,54.3369,54.3865,94400.0
2012-02-10 15:20:00,76.85,76.86,76.75,76.84,101000.0,54.3865,54.3935,54.3157,54.3794,101000.0
2012-02-10 15:30:00,76.85,76.86,76.73,76.76,172400.0,54.3865,54.3935,54.3015,54.3228,172400.0
2012-02-10 15:40:00,76.76,76.99,76.72,76.92,300300.0,54.3228,54.4855,54.2945,54.436,300300.0
2012-02-10 15:50:00,76.94,77.19,76.87,77.16,501700.0,54.4502,54.6271,54.4006,54.6059,501700.0
2012-02-13 09:30:00,78.09,78.41,77.66,77.9,324200.0,55.264,55.4905,54.9597,55.1296,324200.0
2012-02-13 09:40:00,77.9,78.0,77.28,77.45,219900.0,55.1296,55.2003,54.6908,54.8111,219900.0
2012-02-13 09:50:00,77.45,77.5,77.34,77.38,166600.0,54.8111,54.8465,54.7332,54.7615,166600.0
2012-02-13 10:00:00,77.39,77.56,77.31,77.52,137100.0,54.7686,54.8889,54.712,54.8606,137100.0
2012-02-13 10:10:00,77.53,77.53,77.2,77.23,146500.0,54.8677,54.8677,54.6342,54.6554,146500.0
2012-02-13 10:20:00,77.23,77.51,77.12,77.44,128200.0,54.6554,54.8535,54.5775,54.804,128200.0
2012-02-13 10:30:00,77.44,77.5,77.21,77.31,174000.0,54.804,54.8465,54.6412,54.712,174000.0
2012-02-13 10:40:00,77.31,77.6,77.31,77.58,272000.0,54.712,54.9172,54.712,54.9031,272000.0
2012-02-13 10:50:00,77.59,77.89,77.57,77.83,173000.0,54.9102,55.1225,54.896,55.08,173000.0
2012-02-13 11:00:00,77.83,77.86,77.68,77.79,135300.0,55.08,55.1012,54.9739,55.0517,135300.0
2012-02-13 11:10:00,77.8,77.93,77.79,77.91,114400.0,55.0588,55.1508,55.0517,55.1366,114400.0
2012-02-13 11:20:00,77.9,77.96,77.84,77.87,56700.0,55.1296,55.172,55.0871,55.1083,56700.0
2012-02-13 11:30:00,77.86,77.89,77.76,77.85,72300.0,55.1012,55.1225,55.0305,55.0942,72300.0
2012-02-13 11:40:00,77.87,77.9,77.76,77.87,94300.0,55.1083,55.1296,55.0305,55.1083,94300.0
2012-02-13 11:50:00,77.87,77.9,77.77,77.78,69600.0,55.1083,55.1296,55.0375,55.0446,69600.0
2012-02-13 12:00:00,77.77,77.89,77.77,77.82,44900.0,55.0375,55.1225,55.0375,55.0729,44900.0
2012-02-13 12:10:00,77.83,77.87,77.77,77.79,63600.0,55.08,55.1083,55.0375,55.0517,63600.0
2012-02-13 12:20:00,77.79,77.92,77.76,77.86,108400.0,55.0517,55.1437,55.0305,55.1012,108400.0
2012-02-13 12:30:00,77.85,77.85,77.76,77.82,55400.0,55.0942,55.0942,55.0305,55.0729,55400.0
2012-02-13 12:40:00,77.81,77.99,77.81,77.93,88400.0,55.0659,55.1932,55.0659,55.1508,88400.0
2012-02-13 12:50:00,77.93,78.03,77.92,78.01,50400.0,55.1508,55.2216,55.1437,55.2074,50400.0
2012-02-13 13:00:00,78.03,78.09,77.96,77.99,71700.0,55.2216,55.264,55.172,55.1932,71700.0
2012-02-13 13:10:00,78.0,78.05,77.91,77.92,68600.0,55.2003,55.2357,55.1366,55.1437,68600.0
2012-02-13 13:20:00,77.94,78.01,77.9,77.96,49700.0,55.1579,55.2074,55.1296,55.172,49700.0
2012-02-13 13:30:00,77.95,78.06,77.9,77.99,66700.0,55.1649,55.2428,55.1296,55.1932,66700.0
2012-02-13 13:40:00,77.99,78.09,77.98,78.0,59000.0,55.1932,55.264,55.1862,55.2003,59000.0
2012-02-13 13:50:00,78.01,78.08,77.98,78.01,41900.0,55.2074,55.2569,55.1862,55.2074,41900.0
2012-02-13 14:00:00,78.01,78.08,77.99,78.07,53300.0,55.2074,55.2569,55.1932,55.2499,53300.0
2012-02-13 14:10:00,78.08,78.16,78.04,78.06,96300.0,55.2569,55.3136,55.2286,55.2428,96300.0
2012-02-13 14:20:00,78.06,78.06,77.96,78.04,82500.0,55.2428,55.2428,55.172,55.2286,82500.0
2012-02-13 14:30:00,78.03,78.09,77.98,77.98,125400.0,55.2216,55.264,55.1862,55.1862,125400.0
2012-02-13 14:40:00,77.99,78.07,77.95,78.03,92200.0,55.1932,55.2499,55.1649,55.2216,92200.0
2012-02-13 14:50:00,78.03,78.06,77.98,77.98,59300.0,55.2216,55.2428,55.1862,55.1862,59300.0
2012-02-13 15:00:00,77.98,78.01,77.85,77.89,76000.0,55.1862,55.2074,55.0942,55.1225,76000.0
2012-02-13 15:10:00,77.9,77.97,77.84,77.96,48800.0,55.1296,55.1791,55.0871,55.172,48800.0
2012-02-13 15:20:00,77.97,78.05,77.89,78.0,80800.0,55.1791,55.2357,55.1225,55.2003,80800.0
2012-02-13 15:30:00,78.0,78.05,77.96,78.04,104600.0,55.2003,55.2357,55.172,55.2286,104600.0
2012-02-13 15:40:00,78.03,78.05,77.95,77.95,153200.0,55.2216,55.2357,55.1649,55.1649,153200.0
2012-02-13 15:50:00,77.97,78.03,77.94,77.99,291800.0,55.1791,55.2216,55.1579,55.1932,291800.0
2012-02-14 09:30:00,77.71,77.98,77.63,77.74,137200.0,54.9951,55.1862,54.9385,55.0163,137200.0
2012-02-14 09:40:00,77.7,77.93,77.55,77.8,83700.0,54.988,55.1508,54.8819,55.0588,83700.0
2012-02-14 09:50:00,77.81,77.88,77.61,77.61,85800.0,55.0659,55.1154,54.9243,54.9243,85800.0
2012-02-14 10:00:00,77.61,77.78,77.25,77.29,135700.0,54.9243,55.0446,54.6695,54.6979,135700.0
2012-02-14 10:10:00,77.27,77.37,77.13,77.13,103400.0,54.6837,54.7545,54.5846,54.5846,103400.0
2012-02-14 10:20:00,77.16,77.44,77.14,77.44,90700.0,54.6059,54.804,54.5917,54.804,90700.0
2012-02-14 10:30:00,77.42,77.43,77.26,77.32,64400.0,54.7899,54.7969,54.6766,54.7191,64400.0
2012-02-14 10:40:00,77.31,77.54,77.25,77.54,84500.0,54.712,54.8748,54.6695,54.8748,84500.0
2012-02-14 10:50:00,77.54,77.56,77.38,77.56,81200.0,54.8748,54.8889,54.7615,54.8889,81200.0
2012-02-14 11:00:00,77.56,77.63,77.42,77.59,101500.0,54.8889,54.9385,54.7899,54.9102,101500.0
2012-02-14 11:10:00,77.59,77.61,77.46,77.51,88700.0,54.9102,54.9243,54.8182,54.8535,88700.0
2012-02-14 11:20:00,77.5,77.56,77.45,77.51,85100.0,54.8465,54.8889,54.8111,54.8535,85100.0
2012-02-14 11:30:00,77.51,77.65,77.5,77.62,95800.0,54.8535,54.9526,54.8465,54.9314,95800.0
2012-02-14 11:40:00,77.62,77.65,77.56,77.62,48800.0,54.9314,54.9526,54.8889,54.9314,48800.0
2012-02-14 11:50:00,77.62,77.69,77.47,77.48,72600.0,54.9314,54.9809,54.8252,54.8323,72600.0
2012-02-14 12:00:00,77.48,77.59,77.44,77.59,38200.0,54.8323,54.9102,54.804,54.9102,38200.0
2012-02-14 12:10:00,77.59,77.59,77.46,77.5,41700.0,54.9102,54.9102,54.8182,54.8465,41700.0
2012-02-14 12:20:00,77.5,77.5,77.36,77.38,145500.0,54.8465,54.8465,54.7474,54.7615,145500.0
2012-02-14 12:30:00,77.38,77.42,77.33,77.37,119600.0,54.7615,54.7899,54.7262,54.7545,119600.0
2012-02-14 12:40:00,77.37,77.48,77.37,77.44,78900.0,54.7545,54.8323,54.7545,54.804,78900.0
2012-02-14 12:50:00,77.44,77.44,77.15,77.22,62300.0,54.804,54.804,54.5988,54.6483,62300.0
2012-02-14 13:00:00,77.22,77.23,77.13,77.14,93000.0,54.6483,54.6554,54.5846,54.5917,93000.0
2012-02-14 13:10:00,77.14,77.33,77.11,77.28,138500.0,54.5917,54.7262,54.5705,54.6908,138500.0
2012-02-14 13:20:00,77.27,77.41,77.26,77.32,79600.0,54.6837,54.7828,54.6766,54.7191,79600.0
2012-02-14 13:30:00,77.34,77.62,77.33,77.57,90800.0,54.7332,54.9314,54.7262,54.896,90800.0
2012-02-14 13:40:00,77.56,77.61,77.43,77.45,63900.0,54.8889,54.9243,54.7969,54.8111,63900.0
2012-02-14 13:50:00,77.43,77.52,77.37,77.43,87300.0,54.7969,54.8606,54.7545,54.7969,87300.0
2012-02-14 14:00:00,77.43,77.48,77.31,77.32,65600.0,54.7969,54.8323,54.712,54.7191,65600.0
2012-02-14 14:10:00,77.32,77.35,77.14,77.18,74300.0,54.7191,54.7403,54.5917,54.62,74300.0
2012-02-14 14:20:00,77.18,77.2,77.0,77.07,117000.0,54.62,54.6342,54.4926,54.5422,117000.0
2012-02-14 14:30:00,77.06,77.18,76.95,77.17,105300.0,54.5351,54.62,54.4572,54.6129,105300.0
2012-02-14 14:40:00,77.17,77.27,77.06,77.12,103600.0,54.6129,54.6837,54.5351,54.5775,103600.0
2012-02-14 14:50:00,77.12,77.22,77.11,77.21,62400.0,54.5775,54.6483,54.5705,54.6412,62400.0
2012-02-14 15:00:00,77.21,77.47,77.21,77.41,177300.0,54.6412,54.8252,54.6412,54.7828,177300.0
2012-02-14 15:10:00,77.4,77.45,77.19,77.24,93100.0,54.7757,54.8111,54.6271,54.6625,93100.0
2012-02-14 15:20:00,77.24,77.24,77.0,77.05,143700.0,54.6625,54.6625,54.4926,54.528,143700.0
2012-02-14 15:30:00,77.07,77.38,76.99,77.38,178400.0,54.5422,54.7615,54.4855,54.7615,178400.0
2012-02-14 15:40:00,77.38,77.75,77.38,77.74,234900.0,54.7615,55.0234,54.7615,55.0163,234900.0
2012-02-14 15:50:00,77.75,77.83,77.62,77.83,317100.0,55.0234,55.08,54.9314,55.08,317100.0
2012-02-15 09:30:00,78.16,78.17,77.62,77.63,328900.0,55.3136,55.3206,54.9314,54.9385,328900.0
2012-02-15 09:40:00,77.64,77.74,77.3,77.55,155800.0,54.9455,55.0163,54.7049,54.8819,155800.0
2012-02-15 09:50:00,77.53,77.61,77.41,77.54,128900.0,54.8677,54.9243,54.7828,54.8748,128900.0
2012-02-15 10:00:00,77.56,77.71,77.27,77.28,100600.0,54.8889,54.9951,54.6837,54.6908,100600.0
2012-02-15 10:10:00,77.28,77.34,77.1,77.1,104300.0,54.6908,54.7332,54.5634,54.5634,104300.0
2012-02-15 10:20:00,77.12,77.42,77.1,77.39,109000.0,54.5775,54.7899,54.5634,54.7686,109000.0
2012-02-15 10:30:00,77.42,77.57,77.41,77.51,121500.0,54.7899,54.896,54.7828,54.8535,121500.0
2012-02-15 10:40:00,77.52,77.91,77.5,77.73,114800.0,54.8606,55.1366,54.8465,55.0092,114800.0
2012-02-15 10:50:00,77.75,77.82,77.51,77.57,165400.0,55.0234,55.0729,54.8535,54.896,165400.0
2012-02-15 11:00:00,77.56,77.7,77.52,77.53,77400.0,54.8889,54.988,54.8606,54.8677,77400.0
2012-02-15 11:10:00,77.53,77.73,77.4,77.73,83700.0,54.8677,55.0092,54.7757,55.0092,83700.0
2012-02-15 11:20:00,77.74,78.0,77.7,77.97,99800.0,55.0163,55.2003,54.988,55.1791,99800.0
2012-02-15 11:30:00,77.98,78.0,77.86,77.92,77200.0,55.1862,55.2003,55.1012,55.1437,77200.0
2012-02-15 11:40:00,77.94,78.1,77.89,78.05,84400.0,55.1579,55.2711,55.1225,55.2357,84400.0
2012-02-15 11:50:00,78.05,78.06,77.89,77.9,90000.0,55.2357,55.2428,55.1225,55.1296,90000.0
2012-02-15 12:00:00,77.91,78.0,77.83,77.95,68600.0,55.1366,55.2003,55.08,55.1649,68600.0
2012-02-15 12:10:00,77.95,77.99,77.84,77.85,63200.0,55.1649,55.1932,55.0871,55.0942,63200.0
2012-02-15 12:20:00,77.86,77.88,77.68,77.71,99700.0,55.1012,55.1154,54.9739,54.9951,99700.0
2012-02-15 12:30:00,77.71,77.76,77.6,77.68,88000.0,54.9951,55.0305,54.9172,54.9739,88000.0
2012-02-15 12:40:00,77.68,77.78,77.43,77.44,135000.0,54.9739,55.0446,54.7969,54.804,135000.0
2012-02-15 12:50:00,77.42,77.5,77.07,77.12,180600.0,54.7899,54.8465,54.5422,54.5775,180600.0
2012-02-15 13:00:00,77.1,77.18,76.89,77.16,282300.0,54.5634,54.62,54.4148,54.6059,282300.0
2012-02-15 13:10:00,77.17,77.3,77.15,77.22,163600.0,54.6129,54.7049,54.5988,54.6483,163600.0
2012-02-15 13:20:00,77.23,77.32,77.21,77.3,83300.0,54.6554,54.7191,54.6412,54.7049,83300.0
2012-02-15 13:30:00,77.3,77.37,77.24,77.31,70600.0,54.7049,54.7545,54.6625,54.712,70600.0
2012-02-15 13:40:00,77.31,77.34,77.16,77.2,63200.0,54.712,54.7332,54.6059,54.6342,63200.0
2012-02-15 13:50:00,77.19,77.32,77.16,77.29,107400.0,54.6271,54.7191,54.6059,54.6979,107400.0
2012-02-15 14:00:00,77.31,77.37,76.94,77.04,178000.0,54.712,54.7545,54.4502,54.5209,178000.0
2012-02-15 14:10:00,77.05,77.05,76.77,76.78,192800.0,54.528,54.528,54.3299,54.3369,192800.0
2012-02-15 14:20:00,76.76,77.03,76.74,76.96,144600.0,54.3228,54.5139,54.3086,54.4643,144600.0
2012-02-15 14:30:00,76.98,77.04,76.87,76.97,148300.0,54.4785,54.5209,54.4006,54.4714,148300.0
2012-02-15 14:40:00,76.97,77.21,76.95,77.16,176000.0,54.4714,54.6412,54.4572,54.6059,176000.0
2012-02-15 14:50:00,77.17,77.25,76.9,76.91,210100.0,54.6129,54.6695,54.4219,54.4289,210100.0
2012-02-15 15:00:00,76.9,77.02,76.87,76.93,194400.0,54.4219,54.5068,54.4006,54.4431,194400.0
2012-02-15 15:10:00,76.93,77.08,76.85,76.99,152500.0,54.4431,54.5492,54.3865,54.4855,152500.0
2012-02-15 15:20:00,77.0,77.16,76.96,77.12,227300.0,54.4926,54.6059,54.4643,54.5775,227300.0
2012-02-15 15:30:00,77.13,77.26,77.07,77.24,204500.0,54.5846,54.6766,54.5422,54.6625,204500.0
2012-02-15 15:40:00,77.25,77.57,77.19,77.28,291600.0,54.6695,54.896,54.6271,54.6908,291600.0
2012-02-15 15:50:00,77.29,77.38,77.17,77.33,407700.0,54.6979,54.7615,54.6129,54.7262,407700.0
2012-02-16 09:30:00,77.12,77.69,77.11,77.15,355900.0,54.5775,54.9809,54.5705,54.5988,355900.0
2012-02-16 09:40:00,77.15,77.38,77.05,77.16,202400.0,54.5988,54.7615,54.528,54.6059,202400.0
2012-02-16 09:50:00,77.16,77.29,76.85,77.15,241100.0,54.6059,54.6979,54.3865,54.5988,241100.0
2012-02-16 10:00:00,77.17,77.22,76.94,76.95,300400.0,54.6129,54.6483,54.4502,54.4572,300400.0
2012-02-16 10:10:00,76.95,77.02,76.6,76.6,305400.0,54.4572,54.5068,54.2095,54.2095,305400.0
2012-02-16 10:20:00,76.6,76.73,76.5,76.64,319100.0,54.2095,54.3015,54.1388,54.2379,319100.0
2012-02-16 10:30:00,76.64,77.01,76.64,76.98,335700.0,54.2379,54.4997,54.2379,54.4785,335700.0
2012-02-16 10:40:00,76.98,77.09,76.95,76.96,260800.0,54.4785,54.5563,54.4572,54.4643,260800.0
2012-02-16 10:50:00,76.96,77.0,76.79,76.79,166800.0,54.4643,54.4926,54.344,54.344,166800.0
2012-02-16 11:00:00,76.79,76.8,76.6,76.67,198400.0,54.344,54.3511,54.2095,54.2591,198400.0
2012-02-16 11:10:00,76.68,76.71,76.51,76.63,242700.0,54.2662,54.2874,54.1459,54.2308,242700.0
2012-02-16 11:20:00,76.64,76.69,76.51,76.68,201700.0,54.2379,54.2732,54.1459,54.2662,201700.0
2012-02-16 11:30:00,76.68,77.18,76.67,77.09,377800.0,54.2662,54.62,54.2591,54.5563,377800.0
2012-02-16 11:40:00,77.09,77.28,77.07,77.21,245000.0,54.5563,54.6908,54.5422,54.6412,245000.0
2012-02-16 11:50:00,77.22,77.25,77.16,77.17,368100.0,54.6483,54.6695,54.6059,54.6129,368100.0
2012-02-16 12:00:00,77.16,77.65,77.16,77.64,302300.0,54.6059,54.9526,54.6059,54.9455,302300.0
2012-02-16 12:10:00,77.64,78.03,77.63,77.98,325500.0,54.9455,55.2216,54.9385,55.1862,325500.0
2012-02-16 12:20:00,77.98,78.11,77.9,77.9,378900.0,55.1862,55.2782,55.1296,55.1296,378900.0
2012-02-16 12:30:00,77.9,77.91,77.69,77.87,152100.0,55.1296,55.1366,54.9809,55.1083,152100.0
2012-02-16 12:40:00,77.87,78.0,77.82,77.94,119900.0,55.1083,55.2003,55.0729,55.1579,119900.0
2012-02-16 12:50:00,77.95,78.05,77.93,78.05,143500.0,55.1649,55.2357,55.1508,55.2357,143500.0
2012-02-16 13:00:00,78.05,78.24,77.94,78.0,264600.0,55.2357,55.3702,55.1579,55.2003,264600.0
2012-02-16 13:10:00,77.99,78.07,77.91,77.95,174000.0,55.1932,55.2499,55.1366,55.1649,174000.0
2012-02-16 13:20:00,77.95,78.0,77.88,77.94,108900.0,55.1649,55.2003,55.1154,55.1579,108900.0
2012-02-16 13:30:00,77.94,78.15,77.94,78.04,158200.0,55.1579,55.3065,55.1579,55.2286,158200.0
2012-02-16 13:40:00,78.03,78.03,77.87,77.89,137800.0,55.2216,55.2216,55.1083,55.1225,137800.0
2012-02-16 13:50:00,77.89,77.95,77.8,77.89,112900.0,55.1225,55.1649,55.0588,55.1225,112900.0
2012-02-16 14:00:00,77.89,77.94,77.77,77.81,95500.0,55.1225,55.1579,55.0375,55.0659,95500.0
2012-02-16 14:10:00,77.81,77.84,77.68,77.72,182200.0,55.0659,55.0871,54.9739,55.0022,182200.0
2012-02-16 14:20:00,77.72,77.99,77.7,77.99,189400.0,55.0022,55.1932,54.988,55.1932,189400.0
2012-02-16 14:30:00,77.99,78.15,77.97,78.1,251200.0,55.1932,55.3065,55.1791,55.2711,251200.0
2012-02-16 14:40:00,78.1,78.12,77.99,77.99,177800.0,55.2711,55.2852,55.1932,55.1932,177800.0
2012-02-16 14:50:00,78.0,78.06,77.98,78.06,210700.0,55.2003,55.2428,55.1862,55.2428,210700.0
2012-02-16 15:00:00,78.06,78.13,78.04,78.04,248900.0,55.2428,55.2923,55.2286,55.2286,248900.0
2012-02-16 15:10:00,78.04,78.19,77.97,78.18,299500.0,55.2286,55.3348,55.1791,55.3277,299500.0
2012-02-16 15:20:00,78.19,78.24,78.12,78.2,329000.0,55.3348,55.3702,55.2852,55.3419,329000.0
2012-02-16 15:30:00,78.2,78.29,78.12,78.17,358700.0,55.3419,55.4056,55.2852,55.3206,358700.0
2012-02-16 15:40:00,78.16,78.25,78.1,78.15,467200.0,55.3136,55.3772,55.2711,55.3065,467200.0
2012-02-16 15:50:00,78.15,78.21,78.06,78.08,734800.0,55.3065,55.3489,55.2428,55.2569,734800.0
2012-02-17 09:30:00,78.58,78.67,78.0,78.32,1516300.0,55.8075,55.8714,55.3956,55.6229,1516300.0
2012-02-17 09:40:00,78.32,78.32,77.93,77.97,237700.0,55.6229,55.6229,55.3459,55.3743,237700.0
2012-02-17 09:50:00,77.96,78.05,77.91,78.03,216200.0,55.3672,55.4311,55.3317,55.4169,216200.0
2012-02-17 10:00:00,78.03,78.03,77.76,77.85,219600.0,55.4169,55.4169,55.2251,55.2891,219600.0
2012-02-17 10:10:00,77.86,78.03,77.82,78.02,260900.0,55.2962,55.4169,55.2678,55.4098,260900.0
2012-02-17 10:20:00,78.02,78.16,77.96,78.12,273300.0,55.4098,55.5092,55.3672,55.4808,273300.0
2012-02-17 10:30:00,78.13,78.27,78.13,78.17,212300.0,55.4879,55.5873,55.4879,55.5163,212300.0
2012-02-17 10:40:00,78.17,78.19,78.04,78.07,111000.0,55.5163,55.5305,55.424,55.4453,111000.0
2012-02-17 10:50:00,78.07,78.1,77.95,78.02,117800.0,55.4453,55.4666,55.3601,55.4098,117800.0
2012-02-17 11:00:00,78.03,78.05,77.88,77.92,138800.0,55.4169,55.4311,55.3104,55.3388,138800.0
2012-02-17 11:10:00,77.91,77.95,77.74,77.89,176000.0,55.3317,55.3601,55.2109,55.3175,176000.0
2012-02-17 11:20:00,77.89,77.91,77.69,77.73,187000.0,55.3175,55.3317,55.1754,55.2038,187000.0
2012-02-17 11:30:00,77.73,77.86,77.69,77.85,178000.0,55.2038,55.2962,55.1754,55.2891,178000.0
2012-02-17 11:40:00,77.85,78.0,77.83,77.83,146000.0,55.2891,55.3956,55.2749,55.2749,146000.0
2012-02-17 11:50:00,77.84,77.84,77.7,77.75,82000.0,55.282,55.282,55.1825,55.218,82000.0
2012-02-17 12:00:00,77.74,77.79,77.58,77.78,121100.0,55.2109,55.2464,55.0973,55.2393,121100.0
2012-02-17 12:10:00,77.78,77.83,77.75,77.81,107900.0,55.2393,55.2749,55.218,55.2606,107900.0
2012-02-17 12:20:00,77.81,77.84,77.75,77.78,74500.0,55.2606,55.282,55.218,55.2393,74500.0
2012-02-17 12:30:00,77.78,77.91,77.76,77.91,95700.0,55.2393,55.3317,55.2251,55.3317,95700.0
2012-02-17 12:40:00,77.91,77.98,77.88,77.93,124800.0,55.3317,55.3814,55.3104,55.3459,124800.0
2012-02-17 12:50:00,77.93,78.04,77.92,77.99,110700.0,55.3459,55.424,55.3388,55.3885,110700.0
2012-02-17 13:00:00,78.0,78.0,77.9,77.92,110400.0,55.3956,55.3956,55.3246,55.3388,110400.0
2012-02-17 13:10:00,77.92,78.03,77.92,78.0,99400.0,55.3388,55.4169,55.3388,55.3956,99400.0
2012-02-17 13:20:00,78.0,78.04,77.95,77.99,118100.0,55.3956,55.424,55.3601,55.3885,118100.0
2012-02-17 13:30:00,77.99,78.11,77.97,78.11,111500.0,55.3885,55.4737,55.3743,55.4737,111500.0
2012-02-17 13:40:00,78.11,78.12,78.03,78.04,144700.0,55.4737,55.4808,55.4169,55.424,144700.0
2012-02-17 13:50:00,78.05,78.05,77.97,78.01,106600.0,55.4311,55.4311,55.3743,55.4027,106600.0
2012-02-17 14:00:00,78.01,78.12,77.98,78.11,115600.0,55.4027,55.4808,55.3814,55.4737,115600.0
2012-02-17 14:10:00,78.11,78.15,78.04,78.15,105100.0,55.4737,55.5021,55.424,55.5021,105100.0
2012-02-17 14:20:00,78.15,78.19,78.09,78.11,155300.0,55.5021,55.5305,55.4595,55.4737,155300.0
2012-02-17 14:30:00,78.1,78.12,77.97,77.98,175600.0,55.4666,55.4808,55.3743,55.3814,175600.0
2012-02-17 14:40:00,77.99,77.99,77.9,77.91,149600.0,55.3885,55.3885,55.3246,55.3317,149600.0
2012-02-17 14:50:00,77.9,77.95,77.9,77.92,137100.0,55.3246,55.3601,55.3246,55.3388,137100.0
2012-02-17 15:00:00,77.93,77.94,77.85,77.85,139400.0,55.3459,55.353,55.2891,55.2891,139400.0
2012-02-17 15:10:00,77.85,77.86,77.77,77.84,243900.0,55.2891,55.2962,55.2322,55.282,243900.0
2012-02-17 15:20:00,77.85,77.9,77.8,77.87,220700.0,55.2891,55.3246,55.2535,55.3033,220700.0
2012-02-17 15:30:00,77.88,77.95,77.79,77.8,270600.0,55.3104,55.3601,55.2464,55.2535,270600.0
2012-02-17 15:40:00,77.8,77.87,77.78,77.84,310800.0,55.2535,55.3033,55.2393,55.282,310800.0
2012-02-17 15:50:00,77.84,77.86,77.7,77.75,568800.0,55.282,55.2962,55.1825,55.218,568800.0
2012-02-21 09:30:00,78.93,79.33,78.44,79.12,514500.0,56.0561,56.3402,55.7081,56.191,514500.0
2012-02-21 09:40:00,79.13,79.38,78.85,78.96,366300.0,56.1981,56.3757,55.9993,56.0774,366300.0
2012-02-21 09:50:00,78.95,79.13,78.9,78.92,195300.0,56.0703,56.1981,56.0348,56.049,195300.0
2012-02-21 10:00:00,78.92,79.24,78.91,78.96,234500.0,56.049,56.2762,56.0419,56.0774,234500.0
2012-02-21 10:10:00,78.96,79.24,78.93,79.19,178200.0,56.0774,56.2762,56.0561,56.2407,178200.0
2012-02-21 10:20:00,79.19,79.2,79.05,79.13,138800.0,56.2407,56.2478,56.1413,56.1981,138800.0
2012-02-21 10:30:00,79.13,79.43,79.12,79.41,160700.0,56.1981,56.4112,56.191,56.397,160700.0
2012-02-21 10:40:00,79.41,79.42,79.28,79.39,230100.0,56.397,56.4041,56.3046,56.3828,230100.0
2012-02-21 10:50:00,79.39,79.45,79.25,79.4,189000.0,56.3828,56.4254,56.2833,56.3899,189000.0
2012-02-21 11:00:00,79.41,79.44,79.29,79.37,130400.0,56.397,56.4183,56.3117,56.3686,130400.0
2012-02-21 11:10:00,79.36,79.37,79.25,79.35,121000.0,56.3615,56.3686,56.2833,56.3544,121000.0
2012-02-21 11:20:00,79.35,79.41,79.28,79.4,85800.0,56.3544,56.397,56.3046,56.3899,85800.0
2012-02-21 11:30:00,79.4,79.47,79.36,79.45,146600.0,56.3899,56.4396,56.3615,56.4254,146600.0
2012-02-21 11:40:00,79.45,79.48,79.33,79.38,98100.0,56.4254,56.4467,56.3402,56.3757,98100.0
2012-02-21 11:50:00,79.39,79.46,79.35,79.46,71900.0,56.3828,56.4325,56.3544,56.4325,71900.0
2012-02-21 12:00:00,79.46,79.66,79.42,79.56,205700.0,56.4325,56.5745,56.4041,56.5035,205700.0
2012-02-21 12:10:00,79.56,79.64,79.36,79.43,107100.0,56.5035,56.5603,56.3615,56.4112,107100.0
2012-02-21 12:20:00,79.44,79.57,79.37,79.43,137300.0,56.4183,56.5106,56.3686,56.4112,137300.0
2012-02-21 12:30:00,79.44,79.45,79.36,79.41,124700.0,56.4183,56.4254,56.3615,56.397,124700.0
2012-02-21 12:40:00,79.39,79.46,79.36,79.41,92900.0,56.3828,56.4325,56.3615,56.397,92900.0
2012-02-21 12:50:00,79.42,79.46,79.33,79.34,109500.0,56.4041,56.4325,56.3402,56.3473,109500.0
2012-02-21 13:00:00,79.34,79.46,79.23,79.42,146900.0,56.3473,56.4325,56.2691,56.4041,146900.0
2012-02-21 13:10:00,79.43,79.51,79.35,79.37,125800.0,56.4112,56.468,56.3544,56.3686,125800.0
2012-02-21 13:20:00,79.38,79.59,79.38,79.52,76200.0,56.3757,56.5248,56.3757,56.4751,76200.0
2012-02-21 13:30:00,79.52,79.68,79.48,79.6,156600.0,56.4751,56.5887,56.4467,56.5319,156600.0
2012-02-21 13:40:00,79.6,79.69,79.45,79.69,131800.0,56.5319,56.5958,56.4254,56.5958,131800.0
2012-02-21 13:50:00,79.7,79.77,79.56,79.61,116800.0,56.6029,56.6526,56.5035,56.539,116800.0
2012-02-21 14:00:00,79.61,79.63,79.47,79.48,161600.0,56.539,56.5532,56.4396,56.4467,161600.0
2012-02-21 14:10:00,79.49,79.49,79.31,79.36,180600.0,56.4538,56.4538,56.3259,56.3615,180600.0
2012-02-21 14:20:00,79.36,79.42,79.23,79.29,160100.0,56.3615,56.4041,56.2691,56.3117,160100.0
2012-02-21 14:30:00,79.29,79.29,78.99,79.0,195800.0,56.3117,56.3117,56.0987,56.1058,195800.0
2012-02-21 14:40:00,78.99,79.06,78.9,78.9,202900.0,56.0987,56.1484,56.0348,56.0348,202900.0
2012-02-21 14:50:00,78.9,78.93,78.68,78.82,148900.0,56.0348,56.0561,55.8785,55.978,148900.0
2012-02-21 15:00:00,78.83,78.89,78.69,78.69,145200.0,55.9851,56.0277,55.8856,55.8856,145200.0
2012-02-21 15:10:00,78.69,78.69,78.38,78.39,207500.0,55.8856,55.8856,55.6655,55.6726,207500.0
2012-02-21 15:20:00,78.4,78.51,78.26,78.4,168400.0,55.6797,55.7578,55.5802,55.6797,168400.0
2012-02-21 15:30:00,78.39,78.45,78.32,78.39,259200.0,55.6726,55.7152,55.6229,55.6726,259200.0
2012-02-21 15:40:00,78.4,78.6,78.39,78.41,589800.0,55.6797,55.8217,55.6726,55.6868,589800.0
2012-02-21 15:50:00,78.42,78.6,78.38,78.57,486000.0,55.6939,55.8217,55.6655,55.8004,486000.0
2012-02-22 09:30:00,78.55,79.27,78.55,79.27,300100.0,55.7862,56.2975,55.7862,56.2975,300100.0
2012-02-22 09:40:00,79.24,79.72,79.24,79.57,252700.0,56.2762,56.6171,56.2762,56.5106,252700.0
2012-02-22 09:50:00,79.59,79.63,79.37,79.51,158300.0,56.5248,56.5532,56.3686,56.468,158300.0
2012-02-22 10:00:00,79.5,79.5,79.03,79.49,249800.0,56.4609,56.4609,56.1271,56.4538,249800.0
2012-02-22 10:10:00,79.49,79.8,79.38,79.65,159500.0,56.4538,56.6739,56.3757,56.5674,159500.0
2012-02-22 10:20:00,79.64,79.8,79.44,79.72,132400.0,56.5603,56.6739,56.4183,56.6171,132400.0
2012-02-22 10:30:00,79.72,79.81,79.42,79.8,265200.0,56.6171,56.681,56.4041,56.6739,265200.0
2012-02-22 10:40:00,79.81,79.94,79.73,79.94,227800.0,56.681,56.7734,56.6242,56.7734,227800.0
2012-02-22 10:50:00,79.94,80.3,79.87,80.15,582400.0,56.7734,57.029,56.7237,56.9225,582400.0
2012-02-22 11:00:00,80.17,80.65,80.09,80.4,480100.0,56.9367,57.2776,56.8799,57.1001,480100.0
2012-02-22 11:10:00,80.39,80.78,80.37,80.55,289300.0,57.093,57.3699,57.0788,57.2066,289300.0
2012-02-22 11:20:00,80.55,80.63,80.39,80.61,135700.0,57.2066,57.2634,57.093,57.2492,135700.0
2012-02-22 11:30:00,80.61,80.72,80.39,80.54,234200.0,57.2492,57.3273,57.093,57.1995,234200.0
2012-02-22 11:40:00,80.53,80.53,80.13,80.15,256000.0,57.1924,57.1924,56.9083,56.9225,256000.0
2012-02-22 11:50:00,80.15,80.27,80.14,80.21,123700.0,56.9225,57.0077,56.9154,56.9651,123700.0
2012-02-22 12:00:00,80.2,80.22,80.0,80.11,97200.0,56.958,56.9722,56.816,56.8941,97200.0
2012-02-22 12:10:00,80.12,80.27,80.11,80.18,125000.0,56.9012,57.0077,56.8941,56.9438,125000.0
2012-02-22 12:20:00,80.17,80.2,80.1,80.16,107200.0,56.9367,56.958,56.887,56.9296,107200.0
2012-02-22 12:30:00,80.16,80.18,80.0,80.03,84700.0,56.9296,56.9438,56.816,56.8373,84700.0
2012-02-22 12:40:00,80.02,80.17,80.02,80.14,57600.0,56.8302,56.9367,56.8302,56.9154,57600.0
2012-02-22 12:50:00,80.14,80.24,80.07,80.21,139800.0,56.9154,56.9864,56.8657,56.9651,139800.0
2012-02-22 13:00:00,80.2,80.36,80.08,80.26,109300.0,56.958,57.0717,56.8728,57.0006,109300.0
2012-02-22 13:10:00,80.27,80.3,80.07,80.14,174000.0,57.0077,57.029,56.8657,56.9154,174000.0
2012-02-22 13:20:00,80.14,80.22,80.09,80.15,107100.0,56.9154,56.9722,56.8799,56.9225,107100.0
2012-02-22 13:30:00,80.15,80.19,80.04,80.17,94200.0,56.9225,56.9509,56.8444,56.9367,94200.0
2012-02-22 13:40:00,80.17,80.25,80.09,80.24,74300.0,56.9367,56.9935,56.8799,56.9864,74300.0
2012-02-22 13:50:00,80.24,80.44,80.21,80.43,176900.0,56.9864,57.1285,56.9651,57.1214,176900.0
2012-02-22 14:00:00,80.43,80.48,80.33,80.39,150200.0,57.1214,57.1569,57.0504,57.093,150200.0
2012-02-22 14:10:00,80.4,80.5,80.35,80.41,173500.0,57.1001,57.1711,57.0646,57.1072,173500.0
2012-02-22 14:20:00,80.41,80.58,80.34,80.48,144500.0,57.1072,57.2279,57.0575,57.1569,144500.0
2012-02-22 14:30:00,80.49,80.5,80.1,80.12,146600.0,57.164,57.1711,56.887,56.9012,146600.0
2012-02-22 14:40:00,80.11,80.28,80.03,80.18,122700.0,56.8941,57.0148,56.8373,56.9438,122700.0
2012-02-22 14:50:00,80.19,80.43,80.17,80.27,117400.0,56.9509,57.1214,56.9367,57.0077,117400.0
2012-02-22 15:00:00,80.27,80.37,80.21,80.31,93200.0,57.0077,57.0788,56.9651,57.0361,93200.0
2012-02-22 15:10:00,80.3,80.47,80.23,80.33,99500.0,57.029,57.1498,56.9793,57.0504,99500.0
2012-02-22 15:20:00,80.32,80.4,80.19,80.36,98900.0,57.0433,57.1001,56.9509,57.0717,98900.0
2012-02-22 15:30:00,80.35,80.36,80.15,80.28,164900.0,57.0646,57.0717,56.9225,57.0148,164900.0
2012-02-22 15:40:00,80.27,80.29,80.0,80.0,356500.0,57.0077,57.0219,56.816,56.816,356500.0
2012-02-22 15:50:00,80.0,80.07,79.93,79.99,450400.0,56.816,56.8657,56.7663,56.8089,450400.0
2012-02-23 09:30:00,80.4,80.4,79.56,79.78,402300.0,57.1001,57.1001,56.5035,56.6597,402300.0
2012-02-23 09:40:00,79.73,79.76,79.06,79.24,284700.0,56.6242,56.6455,56.1484,56.2762,284700.0
2012-02-23 09:50:00,79.25,79.28,78.97,79.15,227400.0,56.2833,56.3046,56.0845,56.2123,227400.0
2012-02-23 10:00:00,79.15,79.2,78.85,78.89,310400.0,56.2123,56.2478,55.9993,56.0277,310400.0
2012-02-23 10:10:00,78.9,79.01,78.77,78.77,274700.0,56.0348,56.1129,55.9424,55.9424,274700.0
2012-02-23 10:20:00,78.78,79.01,78.56,78.95,262100.0,55.9495,56.1129,55.7933,56.0703,262100.0
2012-02-23 10:30:00,78.95,79.01,78.71,78.88,215200.0,56.0703,56.1129,55.8998,56.0206,215200.0
2012-02-23 10:40:00,78.89,78.92,78.74,78.79,186600.0,56.0277,56.049,55.9211,55.9566,186600.0
2012-02-23 10:50:00,78.8,79.1,78.72,78.95,278500.0,55.9637,56.1768,55.9069,56.0703,278500.0
2012-02-23 11:00:00,78.99,79.03,78.78,78.83,254600.0,56.0987,56.1271,55.9495,55.9851,254600.0
2012-02-23 11:10:00,78.82,78.92,78.69,78.74,234400.0,55.978,56.049,55.8856,55.9211,234400.0
2012-02-23 11:20:00,78.75,78.99,78.7,78.88,114100.0,55.9282,56.0987,55.8927,56.0206,114100.0
2012-02-23 11:30:00,78.89,78.94,78.74,78.84,112700.0,56.0277,56.0632,55.9211,55.9922,112700.0
2012-02-23 11:40:00,78.85,78.98,78.83,78.9,131200.0,55.9993,56.0916,55.9851,56.0348,131200.0
2012-02-23 11:50:00,78.9,79.05,78.85,78.93,98000.0,56.0348,56.1413,55.9993,56.0561,98000.0
2012-02-23 12:00:00,78.93,79.09,78.92,79.05,105200.0,56.0561,56.1697,56.049,56.1413,105200.0
2012-02-23 12:10:00,79.04,79.05,78.95,78.96,84600.0,56.1342,56.1413,56.0703,56.0774,84600.0
2012-02-23 12:20:00,78.97,79.1,78.96,79.1,166500.0,56.0845,56.1768,56.0774,56.1768,166500.0
2012-02-23 12:30:00,79.1,79.24,79.09,79.21,103500.0,56.1768,56.2762,56.1697,56.2549,103500.0
2012-02-23 12:40:00,79.23,79.26,79.0,79.1,129800.0,56.2691,56.2904,56.1058,56.1768,129800.0
2012-02-23 12:50:00,79.1,79.26,79.1,79.22,95100.0,56.1768,56.2904,56.1768,56.262,95100.0
2012-02-23 13:00:00,79.21,79.22,78.95,78.96,88800.0,56.2549,56.262,56.0703,56.0774,88800.0
2012-02-23 13:10:00,78.95,79.05,78.87,78.93,102800.0,56.0703,56.1413,56.0135,56.0561,102800.0
2012-02-23 13:20:00,78.93,79.04,78.9,78.94,105600.0,56.0561,56.1342,56.0348,56.0632,105600.0
2012-02-23 13:30:00,78.94,78.98,78.81,78.81,61500.0,56.0632,56.0916,55.9708,55.9708,61500.0
2012-02-23 13:40:00,78.8,78.95,78.8,78.85,129300.0,55.9637,56.0703,55.9637,55.9993,129300.0
2012-02-23 13:50:00,78.84,78.99,78.8,78.97,124400.0,55.9922,56.0987,55.9637,56.0845,124400.0
2012-02-23 14:00:00,78.98,79.07,78.92,79.02,141900.0,56.0916,56.1555,56.049,56.12,141900.0
2012-02-23 14:10:00,79.01,79.04,78.94,78.97,120200.0,56.1129,56.1342,56.0632,56.0845,120200.0
2012-02-23 14:20:00,78.97,79.06,78.92,79.05,107200.0,56.0845,56.1484,56.049,56.1413,107200.0
2012-02-23 14:30:00,79.07,79.23,79.04,79.23,139300.0,56.1555,56.2691,56.1342,56.2691,139300.0
2012-02-23 14:40:00,79.23,79.48,79.22,79.38,244100.0,56.2691,56.4467,56.262,56.3757,244100.0
2012-02-23 14:50:00,79.38,79.43,79.21,79.24,130800.0,56.3757,56.4112,56.2549,56.2762,130800.0
2012-02-23 15:00:00,79.25,79.28,79.1,79.26,105400.0,56.2833,56.3046,56.1768,56.2904,105400.0
2012-02-23 15:10:00,79.26,79.41,79.24,79.36,93400.0,56.2904,56.397,56.2762,56.3615,93400.0
2012-02-23 15:20:00,79.36,79.48,79.33,79.48,144300.0,56.3615,56.4467,56.3402,56.4467,144300.0
2012-02-23 15:30:00,79.48,79.66,79.47,79.61,264400.0,56.4467,56.5745,56.4396,56.539,264400.0
2012-02-23 15:40:00,79.61,79.69,79.52,79.65,288400.0,56.539,56.5958,56.4751,56.5674,288400.0
2012-02-23 15:50:00,79.64,79.65,79.47,79.56,401700.0,56.5603,56.5674,56.4396,56.5035,401700.0
2012-02-24 09:30:00,80.1,80.26,79.9,80.12,341800.0,56.887,57.0006,56.745,56.9012,341800.0
2012-02-24 09:40:00,80.14,80.18,79.81,79.98,167100.0,56.9154,56.9438,56.681,56.8018,167100.0
2012-02-24 09:50:00,79.99,80.19,79.87,79.99,90800.0,56.8089,56.9509,56.7237,56.8089,90800.0
2012-02-24 10:00:00,79.99,80.38,79.98,80.33,250400.0,56.8089,57.0859,56.8018,57.0504,250400.0
2012-02-24 10:10:00,80.35,80.5,80.17,80.18,185700.0,57.0646,57.1711,56.9367,56.9438,185700.0
2012-02-24 10:20:00,80.16,80.18,79.89,79.92,188700.0,56.9296,56.9438,56.7379,56.7592,188700.0
2012-02-24 10:30:00,79.91,80.0,79.89,79.96,96700.0,56.7521,56.816,56.7379,56.7876,96700.0
2012-02-24 10:40:00,79.96,80.0,79.88,79.96,142300.0,56.7876,56.816,56.7308,56.7876,142300.0
2012-02-24 10:50:00,79.96,79.98,79.6,79.76,190700.0,56.7876,56.8018,56.5319,56.6455,190700.0
2012-02-24 11:00:00,79.75,79.97,79.72,79.95,133700.0,56.6384,56.7947,56.6171,56.7805,133700.0
2012-02-24 11:10:00,79.95,79.95,79.8,79.93,70300.0,56.7805,56.7805,56.6739,56.7663,70300.0
2012-02-24 11:20:00,79.93,80.0,79.82,79.98,166900.0,56.7663,56.816,56.6882,56.8018,166900.0
2012-02-24 11:30:00,79.98,80.0,79.83,79.87,62400.0,56.8018,56.816,56.6953,56.7237,62400.0
2012-02-24 11:40:00,79.87,79.88,79.73,79.82,59700.0,56.7237,56.7308,56.6242,56.6882,59700.0
2012-02-24 11:50:00,79.82,80.0,79.82,79.96,81100.0,56.6882,56.816,56.6882,56.7876,81100.0
2012-02-24 12:00:00,79.97,79.98,79.81,79.86,120400.0,56.7947,56.8018,56.681,56.7166,120400.0
2012-02-24 12:10:00,79.88,79.94,79.74,79.75,68900.0,56.7308,56.7734,56.6313,56.6384,68900.0
2012-02-24 12:20:00,79.77,79.84,79.72,79.8,60300.0,56.6526,56.7024,56.6171,56.6739,60300.0
2012-02-24 12:30:00,79.81,79.82,79.63,79.71,79500.0,56.681,56.6882,56.5532,56.61,79500.0
2012-02-24 12:40:00,79.73,79.81,79.65,79.81,89100.0,56.6242,56.681,56.5674,56.681,89100.0
2012-02-24 12:50:00,79.8,79.93,79.8,79.92,67700.0,56.6739,56.7663,56.6739,56.7592,67700.0
2012-02-24 13:00:00,79.91,80.0,79.9,79.99,85600.0,56.7521,56.816,56.745,56.8089,85600.0
2012-02-24 13:10:00,79.99,80.06,79.96,79.98,171800.0,56.8089,56.8586,56.7876,56.8018,171800.0
2012-02-24 13:20:00,79.98,79.99,79.89,79.9,39000.0,56.8018,56.8089,56.7379,56.745,39000.0
2012-02-24 13:30:00,79.91,80.0,79.91,79.96,70400.0,56.7521,56.816,56.7521,56.7876,70400.0
2012-02-24 13:40:00,79.96,79.96,79.73,79.75,88800.0,56.7876,56.7876,56.6242,56.6384,88800.0
2012-02-24 13:50:00,79.77,79.98,79.77,79.95,68100.0,56.6526,56.8018,56.6526,56.7805,68100.0
2012-02-24 14:00:00,79.95,80.01,79.93,79.95,92500.0,56.7805,56.8231,56.7663,56.7805,92500.0
2012-02-24 14:10:00,79.96,79.96,79.87,79.88,107800.0,56.7876,56.7876,56.7237,56.7308,107800.0
2012-02-24 14:20:00,79.87,79.93,79.79,79.81,81000.0,56.7237,56.7663,56.6668,56.681,81000.0
2012-02-24 14:30:00,79.8,79.81,79.63,79.79,103400.0,56.6739,56.681,56.5532,56.6668,103400.0
2012-02-24 14:40:00,79.79,79.91,79.69,79.9,95500.0,56.6668,56.7521,56.5958,56.745,95500.0
2012-02-24 14:50:00,79.9,79.9,79.81,79.84,97800.0,56.745,56.745,56.681,56.7024,97800.0
2012-02-24 15:00:00,79.86,79.95,79.82,79.94,80400.0,56.7166,56.7805,56.6882,56.7734,80400.0
2012-02-24 15:10:00,79.93,79.95,79.81,79.93,97400.0,56.7663,56.7805,56.681,56.7663,97400.0
2012-02-24 15:20:00,79.93,79.93,79.86,79.86,78700.0,56.7663,56.7663,56.7166,56.7166,78700.0
2012-02-24 15:30:00,79.86,79.95,79.71,79.92,156500.0,56.7166,56.7805,56.61,56.7592,156500.0
2012-02-24 15:40:00,79.91,79.92,79.66,79.82,224800.0,56.7521,56.7592,56.5745,56.6882,224800.0
2012-02-24 15:50:00,79.83,79.87,79.74,79.84,275500.0,56.6953,56.7237,56.6313,56.7024,275500.0
2012-02-27 09:30:00,79.22,79.22,78.12,78.17,409600.0,56.262,56.262,55.4808,55.5163,409600.0
2012-02-27 09:40:00,78.15,78.43,78.05,78.28,306600.0,55.5021,55.701,55.4311,55.5944,306600.0
2012-02-27 09:50:00,78.26,78.53,78.26,78.37,121900.0,55.5802,55.772,55.5802,55.6584,121900.0
2012-02-27 10:00:00,78.44,78.73,78.3,78.72,153900.0,55.7081,55.914,55.6086,55.9069,153900.0
2012-02-27 10:10:00,78.73,78.77,78.51,78.63,130200.0,55.914,55.9424,55.7578,55.843,130200.0
2012-02-27 10:20:00,78.61,78.84,78.59,78.7,106500.0,55.8288,55.9922,55.8146,55.8927,106500.0
2012-02-27 10:30:00,78.72,78.77,78.37,78.42,111100.0,55.9069,55.9424,55.6584,55.6939,111100.0
2012-02-27 10:40:00,78.43,78.83,78.41,78.8,128400.0,55.701,55.9851,55.6868,55.9637,128400.0
2012-02-27 10:50:00,78.8,79.02,78.75,78.75,297400.0,55.9637,56.12,55.9282,55.9282,297400.0
2012-02-27 11:00:00,78.75,78.89,78.7,78.88,85700.0,55.9282,56.0277,55.8927,56.0206,85700.0
2012-02-27 11:10:00,78.88,79.02,78.84,79.02,71400.0,56.0206,56.12,55.9922,56.12,71400.0
2012-02-27 11:20:00,79.02,79.3,79.01,79.19,179100.0,56.12,56.3188,56.1129,56.2407,179100.0
2012-02-27 11:30:00,79.19,79.2,79.08,79.1,97500.0,56.2407,56.2478,56.1626,56.1768,97500.0
2012-02-27 11:40:00,79.12,79.24,79.01,79.11,109600.0,56.191,56.2762,56.1129,56.1839,109600.0
2012-02-27 11:50:00,79.12,79.18,79.07,79.16,73600.0,56.191,56.2336,56.1555,56.2194,73600.0
2012-02-27 12:00:00,79.16,79.24,79.09,79.13,83400.0,56.2194,56.2762,56.1697,56.1981,83400.0
2012-02-27 12:10:00,79.13,79.23,79.12,79.17,61800.0,56.1981,56.2691,56.191,56.2265,61800.0
2012-02-27 12:20:00,79.19,79.19,79.1,79.14,44100.0,56.2407,56.2407,56.1768,56.2052,44100.0
2012-02-27 12:30:00,79.14,79.14,78.98,79.08,70500.0,56.2052,56.2052,56.0916,56.1626,70500.0
2012-02-27 12:40:00,79.08,79.23,78.98,79.22,106500.0,56.1626,56.2691,56.0916,56.262,106500.0
2012-02-27 12:50:00,79.21,79.42,79.19,79.3,147000.0,56.2549,56.4041,56.2407,56.3188,147000.0
2012-02-27 13:00:00,79.32,79.33,79.17,79.29,75200.0,56.3331,56.3402,56.2265,56.3117,75200.0
2012-02-27 13:10:00,79.29,79.35,79.2,79.33,29900.0,56.3117,56.3544,56.2478,56.3402,29900.0
2012-02-27 13:20:00,79.33,79.39,79.27,79.27,38500.0,56.3402,56.3828,56.2975,56.2975,38500.0
2012-02-27 13:30:00,79.27,79.5,79.26,79.49,90800.0,56.2975,56.4609,56.2904,56.4538,90800.0
2012-02-27 13:40:00,79.49,79.52,79.37,79.4,189500.0,56.4538,56.4751,56.3686,56.3899,189500.0
2012-02-27 13:50:00,79.4,79.5,79.36,79.44,59100.0,56.3899,56.4609,56.3615,56.4183,59100.0
2012-02-27 14:00:00,79.45,79.51,79.31,79.32,118400.0,56.4254,56.468,56.3259,56.3331,118400.0
2012-02-27 14:10:00,79.31,79.39,79.29,79.34,100100.0,56.3259,56.3828,56.3117,56.3473,100100.0
2012-02-27 14:20:00,79.34,79.37,79.25,79.25,187300.0,56.3473,56.3686,56.2833,56.2833,187300.0
2012-02-27 14:30:00,79.26,79.32,79.25,79.3,62300.0,56.2904,56.3331,56.2833,56.3188,62300.0
2012-02-27 14:40:00,79.3,79.47,79.28,79.43,74200.0,56.3188,56.4396,56.3046,56.4112,74200.0
2012-02-27 14:50:00,79.43,79.49,79.4,79.44,45800.0,56.4112,56.4538,56.3899,56.4183,45800.0
2012-02-27 15:00:00,79.43,79.67,79.43,79.56,152300.0,56.4112,56.5816,56.4112,56.5035,152300.0
2012-02-27 15:10:00,79.55,79.63,79.36,79.44,137500.0,56.4964,56.5532,56.3615,56.4183,137500.0
2012-02-27 15:20:00,79.45,79.47,79.2,79.23,116900.0,56.4254,56.4396,56.2478,56.2691,116900.0
2012-02-27 15:30:00,79.25,79.37,79.14,79.23,141700.0,56.2833,56.3686,56.2052,56.2691,141700.0
2012-02-27 15:40:00,79.23,79.35,79.13,79.21,331900.0,56.2691,56.3544,56.1981,56.2549,331900.0
2012-02-27 15:50:00,79.21,79.33,79.11,79.14,406300.0,56.2549,56.3402,56.1839,56.2052,406300.0
2012-02-28 09:30:00,79.1,79.45,78.8,78.88,257100.0,56.1768,56.4254,55.9637,56.0206,257100.0
2012-02-28 09:40:00,78.88,79.18,78.8,78.93,117900.0,56.0206,56.2336,55.9637,56.0561,117900.0
2012-02-28 09:50:00,78.93,79.1,78.86,78.97,144800.0,56.0561,56.1768,56.0064,56.0845,144800.0
2012-02-28 10:00:00,78.97,79.19,78.6,78.62,271900.0,56.0845,56.2407,55.8217,55.8359,271900.0
2012-02-28 10:10:00,78.63,78.85,78.57,78.7,187100.0,55.843,55.9993,55.8004,55.8927,187100.0
2012-02-28 10:20:00,78.68,78.86,78.57,78.58,178700.0,55.8785,56.0064,55.8004,55.8075,178700.0
2012-02-28 10:30:00,78.58,78.84,78.58,78.8,248000.0,55.8075,55.9922,55.8075,55.9637,248000.0
2012-02-28 10:40:00,78.79,78.9,78.61,78.66,313600.0,55.9566,56.0348,55.8288,55.8643,313600.0
2012-02-28 10:50:00,78.66,79.02,78.65,78.98,153300.0,55.8643,56.12,55.8572,56.0916,153300.0
2012-02-28 11:00:00,78.99,79.2,78.99,79.18,135900.0,56.0987,56.2478,56.0987,56.2336,135900.0
2012-02-28 11:10:00,79.19,79.3,79.17,79.21,109400.0,56.2407,56.3188,56.2265,56.2549,109400.0
2012-02-28 11:20:00,79.21,79.27,79.12,79.24,142100.0,56.2549,56.2975,56.191,56.2762,142100.0
2012-02-28 11:30:00,79.25,79.42,79.21,79.31,282400.0,56.2833,56.4041,56.2549,56.3259,282400.0
2012-02-28 11:40:00,79.31,79.37,79.19,79.37,77500.0,56.3259,56.3686,56.2407,56.3686,77500.0
2012-02-28 11:50:00,79.37,79.43,79.23,79.34,91500.0,56.3686,56.4112,56.2691,56.3473,91500.0
2012-02-28 12:00:00,79.34,79.5,79.32,79.33,71000.0,56.3473,56.4609,56.3331,56.3402,71000.0
2012-02-28 12:10:00,79.35,79.49,79.32,79.48,88100.0,56.3544,56.4538,56.3331,56.4467,88100.0
2012-02-28 12:20:00,79.46,79.54,79.37,79.39,71500.0,56.4325,56.4893,56.3686,56.3828,71500.0
2012-02-28 12:30:00,79.4,79.47,79.35,79.39,81700.0,56.3899,56.4396,56.3544,56.3828,81700.0
2012-02-28 12:40:00,79.39,79.42,79.2,79.27,88700.0,56.3828,56.4041,56.2478,56.2975,88700.0
2012-02-28 12:50:00,79.26,79.33,79.16,79.23,76900.0,56.2904,56.3402,56.2194,56.2691,76900.0
2012-02-28 13:00:00,79.23,79.24,79.08,79.08,103200.0,56.2691,56.2762,56.1626,56.1626,103200.0
2012-02-28 13:10:00,79.09,79.24,79.08,79.18,68200.0,56.1697,56.2762,56.1626,56.2336,68200.0
2012-02-28 13:20:00,79.2,79.24,79.03,79.05,53800.0,56.2478,56.2762,56.1271,56.1413,53800.0
2012-02-28 13:30:00,79.03,79.05,78.82,78.9,108100.0,56.1271,56.1413,55.978,56.0348,108100.0
2012-02-28 13:40:00,78.9,78.93,78.79,78.79,73400.0,56.0348,56.0561,55.9566,55.9566,73400.0
2012-02-28 13:50:00,78.78,78.8,78.53,78.64,131400.0,55.9495,55.9637,55.772,55.8501,131400.0
2012-02-28 14:00:00,78.64,78.83,78.6,78.74,100400.0,55.8501,55.9851,55.8217,55.9211,100400.0
2012-02-28 14:10:00,78.74,78.76,78.55,78.58,136800.0,55.9211,55.9353,55.7862,55.8075,136800.0
2012-02-28 14:20:00,78.57,78.7,78.44,78.45,147500.0,55.8004,55.8927,55.7081,55.7152,147500.0
2012-02-28 14:30:00,78.45,78.54,78.43,78.46,84500.0,55.7152,55.7791,55.701,55.7223,84500.0
2012-02-28 14:40:00,78.47,78.48,78.22,78.33,177300.0,55.7294,55.7365,55.5518,55.63,177300.0
2012-02-28 14:50:00,78.33,78.67,78.33,78.63,148000.0,55.63,55.8714,55.63,55.843,148000.0
2012-02-28 15:00:00,78.63,78.76,78.54,78.58,110000.0,55.843,55.9353,55.7791,55.8075,110000.0
2012-02-28 15:10:00,78.59,78.75,78.55,78.71,88400.0,55.8146,55.9282,55.7862,55.8998,88400.0
2012-02-28 15:20:00,78.7,78.84,78.64,78.8,122700.0,55.8927,55.9922,55.8501,55.9637,122700.0
2012-02-28 15:30:00,78.8,78.87,78.68,78.77,112500.0,55.9637,56.0135,55.8785,55.9424,112500.0
2012-02-28 15:40:00,78.78,78.93,78.75,78.81,276100.0,55.9495,56.0561,55.9282,55.9708,276100.0
2012-02-28 15:50:00,78.81,78.91,78.75,78.79,426900.0,55.9708,56.0419,55.9282,55.9566,426900.0
2012-02-29 09:30:00,78.81,79.28,78.78,79.0,153200.0,55.9708,56.3046,55.9495,56.1058,153200.0
2012-02-29 09:40:00,79.0,79.42,78.93,79.41,153300.0,56.1058,56.4041,56.0561,56.397,153300.0
2012-02-29 09:50:00,79.41,79.41,79.0,79.05,160200.0,56.397,56.397,56.1058,56.1413,160200.0
2012-02-29 10:00:00,79.04,79.12,78.62,78.78,268300.0,56.1342,56.191,55.8359,55.9495,268300.0
2012-02-29 10:10:00,78.79,78.97,78.65,78.65,173600.0,55.9566,56.0845,55.8572,55.8572,173600.0
2012-02-29 10:20:00,78.65,78.91,78.54,78.87,191200.0,55.8572,56.0419,55.7791,56.0135,191200.0
2012-02-29 10:30:00,78.87,78.87,78.33,78.55,288100.0,56.0135,56.0135,55.63,55.7862,288100.0
2012-02-29 10:40:00,78.55,78.55,78.05,78.07,241700.0,55.7862,55.7862,55.4311,55.4453,241700.0
2012-02-29 10:50:00,78.07,78.08,77.77,77.97,434400.0,55.4453,55.4524,55.2322,55.3743,434400.0
2012-02-29 11:00:00,77.98,78.16,77.93,78.02,211600.0,55.3814,55.5092,55.3459,55.4098,211600.0
2012-02-29 11:10:00,78.03,78.2,78.01,78.19,189500.0,55.4169,55.5376,55.4027,55.5305,189500.0
2012-02-29 11:20:00,78.19,78.2,77.73,77.73,181000.0,55.5305,55.5376,55.2038,55.2038,181000.0
2012-02-29 11:30:00,77.74,77.87,77.57,77.87,155600.0,55.2109,55.3033,55.0902,55.3033,155600.0
2012-02-29 11:40:00,77.87,77.93,77.71,77.93,102800.0,55.3033,55.3459,55.1896,55.3459,102800.0
2012-02-29 11:50:00,77.94,77.96,77.83,77.95,85600.0,55.353,55.3672,55.2749,55.3601,85600.0
2012-02-29 12:00:00,77.96,78.03,77.91,78.03,117400.0,55.3672,55.4169,55.3317,55.4169,117400.0
2012-02-29 12:10:00,78.03,78.1,77.98,78.09,167100.0,55.4169,55.4666,55.3814,55.4595,167100.0
2012-02-29 12:20:00,78.08,78.1,77.98,78.04,97600.0,55.4524,55.4666,55.3814,55.424,97600.0
2012-02-29 12:30:00,78.04,78.05,77.88,77.95,66700.0,55.424,55.4311,55.3104,55.3601,66700.0
2012-02-29 12:40:00,77.94,77.98,77.72,77.76,130800.0,55.353,55.3814,55.1967,55.2251,130800.0
2012-02-29 12:50:00,77.76,77.97,77.76,77.95,77500.0,55.2251,55.3743,55.2251,55.3601,77500.0
2012-02-29 13:00:00,77.96,78.05,77.94,78.05,123400.0,55.3672,55.4311,55.353,55.4311,123400.0
2012-02-29 13:10:00,78.05,78.06,77.73,77.75,104000.0,55.4311,55.4382,55.2038,55.218,104000.0
2012-02-29 13:20:00,77.75,77.87,77.74,77.8,79600.0,55.218,55.3033,55.2109,55.2535,79600.0
2012-02-29 13:30:00,77.78,77.91,77.7,77.83,121300.0,55.2393,55.3317,55.1825,55.2749,121300.0
2012-02-29 13:40:00,77.81,78.02,77.8,78.0,98300.0,55.2606,55.4098,55.2535,55.3956,98300.0
2012-02-29 13:50:00,78.02,78.04,77.91,77.99,102400.0,55.4098,55.424,55.3317,55.3885,102400.0
2012-02-29 14:00:00,77.99,78.15,77.97,78.14,178600.0,55.3885,55.5021,55.3743,55.495,178600.0
2012-02-29 14:10:00,78.15,78.26,78.05,78.09,403600.0,55.5021,55.5802,55.4311,55.4595,403600.0
2012-02-29 14:20:00,78.11,78.11,77.98,78.0,131300.0,55.4737,55.4737,55.3814,55.3956,131300.0
2012-02-29 14:30:00,78.0,78.02,77.87,77.94,136000.0,55.3956,55.4098,55.3033,55.353,136000.0
2012-02-29 14:40:00,77.94,77.98,77.87,77.92,207500.0,55.353,55.3814,55.3033,55.3388,207500.0
2012-02-29 14:50:00,77.93,77.98,77.8,77.84,100600.0,55.3459,55.3814,55.2535,55.282,100600.0
2012-02-29 15:00:00,77.84,77.86,77.75,77.79,171000.0,55.282,55.2962,55.218,55.2464,171000.0
2012-02-29 15:10:00,77.8,77.85,77.75,77.84,218500.0,55.2535,55.2891,55.218,55.282,218500.0
2012-02-29 15:20:00,77.85,77.9,77.77,77.78,234900.0,55.2891,55.3246,55.2322,55.2393,234900.0
2012-02-29 15:30:00,77.78,77.78,77.43,77.44,396600.0,55.2393,55.2393,54.9908,54.9979,396600.0
2012-02-29 15:40:00,77.44,77.84,77.4,77.78,401700.0,54.9979,55.282,54.9695,55.2393,401700.0
2012-02-29 15:50:00,77.78,77.8,77.61,77.62,537200.0,55.2393,55.2535,55.1186,55.1257,537200.0
2012-03-01 09:30:00,78.14,78.36,77.88,77.99,162400.0,55.495,55.6513,55.3104,55.3885,162400.0
2012-03-01 09:40:00,78.03,78.13,77.64,77.72,191000.0,55.4169,55.4879,55.1399,55.1967,191000.0
2012-03-01 09:50:00,77.73,77.95,77.68,77.89,195800.0,55.2038,55.3601,55.1683,55.3175,195800.0
2012-03-01 10:00:00,77.9,77.9,77.4,77.73,399100.0,55.3246,55.3246,54.9695,55.2038,399100.0
2012-03-01 10:10:00,77.77,78.24,77.75,77.98,229000.0,55.2322,55.566,55.218,55.3814,229000.0
2012-03-01 10:20:00,77.99,78.19,77.93,78.13,83200.0,55.3885,55.5305,55.3459,55.4879,83200.0
2012-03-01 10:30:00,78.12,78.15,77.97,78.06,56600.0,55.4808,55.5021,55.3743,55.4382,56600.0
2012-03-01 10:40:00,78.01,78.04,77.91,78.02,74700.0,55.4027,55.424,55.3317,55.4098,74700.0
2012-03-01 10:50:00,78.0,78.17,77.87,78.1,91900.0,55.3956,55.5163,55.3033,55.4666,91900.0
2012-03-01 11:00:00,78.1,78.2,77.82,77.83,150200.0,55.4666,55.5376,55.2678,55.2749,150200.0
2012-03-01 11:10:00,77.82,78.12,77.81,78.07,168700.0,55.2678,55.4808,55.2606,55.4453,168700.0
2012-03-01 11:20:00,78.07,78.33,78.05,78.32,142200.0,55.4453,55.63,55.4311,55.6229,142200.0
2012-03-01 11:30:00,78.32,78.33,78.15,78.32,120100.0,55.6229,55.63,55.5021,55.6229,120100.0
2012-03-01 11:40:00,78.32,78.62,78.31,78.61,130600.0,55.6229,55.8359,55.6157,55.8288,130600.0
2012-03-01 11:50:00,78.61,78.68,78.51,78.56,148400.0,55.8288,55.8785,55.7578,55.7933,148400.0
2012-03-01 12:00:00,78.56,78.68,78.48,78.48,151700.0,55.7933,55.8785,55.7365,55.7365,151700.0
2012-03-01 12:10:00,78.48,78.56,78.4,78.49,120100.0,55.7365,55.7933,55.6797,55.7436,120100.0
2012-03-01 12:20:00,78.49,78.73,78.49,78.68,132400.0,55.7436,55.914,55.7436,55.8785,132400.0
2012-03-01 12:30:00,78.68,78.76,78.64,78.67,97900.0,55.8785,55.9353,55.8501,55.8714,97900.0
2012-03-01 12:40:00,78.67,78.75,78.56,78.74,64600.0,55.8714,55.9282,55.7933,55.9211,64600.0
2012-03-01 12:50:00,78.74,78.76,78.59,78.61,70500.0,55.9211,55.9353,55.8146,55.8288,70500.0
2012-03-01 13:00:00,78.63,78.75,78.59,78.61,70600.0,55.843,55.9282,55.8146,55.8288,70600.0
2012-03-01 13:10:00,78.62,78.69,78.55,78.67,64100.0,55.8359,55.8856,55.7862,55.8714,64100.0
2012-03-01 13:20:00,78.67,78.89,78.67,78.85,102700.0,55.8714,56.0277,55.8714,55.9993,102700.0
2012-03-01 13:30:00,78.84,78.87,78.69,78.71,89100.0,55.9922,56.0135,55.8856,55.8998,89100.0
2012-03-01 13:40:00,78.71,78.79,78.61,78.67,82900.0,55.8998,55.9566,55.8288,55.8714,82900.0
2012-03-01 13:50:00,78.66,78.72,78.59,78.67,55400.0,55.8643,55.9069,55.8146,55.8714,55400.0
2012-03-01 14:00:00,78.67,78.7,78.58,78.65,83800.0,55.8714,55.8927,55.8075,55.8572,83800.0
2012-03-01 14:10:00,78.64,78.66,78.56,78.58,84100.0,55.8501,55.8643,55.7933,55.8075,84100.0
2012-03-01 14:20:00,78.57,78.66,78.45,78.63,91800.0,55.8004,55.8643,55.7152,55.843,91800.0
2012-03-01 14:30:00,78.63,78.64,78.4,78.44,77100.0,55.843,55.8501,55.6797,55.7081,77100.0
2012-03-01 14:40:00,78.43,78.48,78.33,78.46,115100.0,55.701,55.7365,55.63,55.7223,115100.0
2012-03-01 14:50:00,78.47,78.59,78.41,78.53,92300.0,55.7294,55.8146,55.6868,55.772,92300.0
2012-03-01 15:00:00,78.53,78.66,78.42,78.44,164200.0,55.772,55.8643,55.6939,55.7081,164200.0
2012-03-01 15:10:00,78.43,78.48,78.28,78.31,189200.0,55.701,55.7365,55.5944,55.6157,189200.0
2012-03-01 15:20:00,78.32,78.41,78.2,78.38,195600.0,55.6229,55.6868,55.5376,55.6655,195600.0
2012-03-01 15:30:00,78.37,78.44,78.04,78.16,260100.0,55.6584,55.7081,55.424,55.5092,260100.0
2012-03-01 15:40:00,78.17,78.32,78.1,78.26,358700.0,55.5163,55.6229,55.4666,55.5802,358700.0
2012-03-01 15:50:00,78.26,78.44,78.24,78.37,472700.0,55.5802,55.7081,55.566,55.6584,472700.0
2012-03-02 09:30:00,78.0,78.32,77.75,77.79,257900.0,55.3956,55.6229,55.218,55.2464,257900.0
2012-03-02 09:40:00,77.81,77.87,77.6,77.74,125300.0,55.2606,55.3033,55.1115,55.2109,125300.0
2012-03-02 09:50:00,77.74,77.75,77.5,77.58,193000.0,55.2109,55.218,55.0405,55.0973,193000.0
2012-03-02 10:00:00,77.57,77.68,77.5,77.66,156600.0,55.0902,55.1683,55.0405,55.1541,156600.0
2012-03-02 10:10:00,77.68,78.0,77.66,77.9,187900.0,55.1683,55.3956,55.1541,55.3246,187900.0
2012-03-02 10:20:00,77.9,78.12,77.9,78.02,122100.0,55.3246,55.4808,55.3246,55.4098,122100.0
2012-03-02 10:30:00,78.04,78.05,77.81,77.85,141100.0,55.424,55.4311,55.2606,55.2891,141100.0
2012-03-02 10:40:00,77.85,77.92,77.75,77.75,135900.0,55.2891,55.3388,55.218,55.218,135900.0
2012-03-02 10:50:00,77.75,77.83,77.56,77.56,115500.0,55.218,55.2749,55.0831,55.0831,115500.0
2012-03-02 11:00:00,77.58,77.69,77.53,77.59,183800.0,55.0973,55.1754,55.0618,55.1044,183800.0
2012-03-02 11:10:00,77.6,77.63,77.42,77.5,137900.0,55.1115,55.1328,54.9837,55.0405,137900.0
2012-03-02 11:20:00,77.5,77.7,77.43,77.59,96400.0,55.0405,55.1825,54.9908,55.1044,96400.0
2012-03-02 11:30:00,77.58,77.63,77.42,77.43,101300.0,55.0973,55.1328,54.9837,54.9908,101300.0
2012-03-02 11:40:00,77.44,77.49,77.16,77.19,204400.0,54.9979,55.0334,54.799,54.8203,204400.0
2012-03-02 11:50:00,77.18,77.33,77.16,77.33,130400.0,54.8132,54.9198,54.799,54.9198,130400.0
2012-03-02 12:00:00,77.33,77.38,77.25,77.31,165900.0,54.9198,54.9553,54.8629,54.9055,165900.0
2012-03-02 12:10:00,77.31,77.31,77.08,77.11,151600.0,54.9055,54.9055,54.7422,54.7635,151600.0
2012-03-02 12:20:00,77.11,77.26,77.05,77.24,116700.0,54.7635,54.87,54.7209,54.8558,116700.0
2012-03-02 12:30:00,77.22,77.29,77.17,77.26,115000.0,54.8416,54.8913,54.8061,54.87,115000.0
2012-03-02 12:40:00,77.24,77.27,77.12,77.18,59500.0,54.8558,54.8771,54.7706,54.8132,59500.0
2012-03-02 12:50:00,77.17,77.23,77.05,77.06,112800.0,54.8061,54.8487,54.7209,54.728,112800.0
2012-03-02 13:00:00,77.07,77.09,76.95,77.0,190100.0,54.7351,54.7493,54.6499,54.6854,190100.0
2012-03-02 13:10:00,77.0,77.01,76.85,76.86,88600.0,54.6854,54.6925,54.5789,54.586,88600.0
2012-03-02 13:20:00,76.87,76.89,76.73,76.79,178200.0,54.5931,54.6073,54.4936,54.5362,178200.0
2012-03-02 13:30:00,76.77,76.96,76.77,76.87,144400.0,54.522,54.657,54.522,54.5931,144400.0
2012-03-02 13:40:00,76.88,77.01,76.85,76.94,107800.0,54.6002,54.6925,54.5789,54.6428,107800.0
2012-03-02 13:50:00,76.93,77.04,76.91,77.03,82500.0,54.6357,54.7138,54.6215,54.7067,82500.0
2012-03-02 14:00:00,77.03,77.17,77.0,77.03,117200.0,54.7067,54.8061,54.6854,54.7067,117200.0
2012-03-02 14:10:00,77.02,77.05,76.91,77.04,114900.0,54.6996,54.7209,54.6215,54.7138,114900.0
2012-03-02 14:20:00,77.04,77.07,76.95,76.97,115000.0,54.7138,54.7351,54.6499,54.6641,115000.0
2012-03-02 14:30:00,76.97,77.08,76.96,77.04,79400.0,54.6641,54.7422,54.657,54.7138,79400.0
2012-03-02 14:40:00,77.03,77.14,77.02,77.04,101500.0,54.7067,54.7848,54.6996,54.7138,101500.0
2012-03-02 14:50:00,77.03,77.11,77.01,77.03,121700.0,54.7067,54.7635,54.6925,54.7067,121700.0
2012-03-02 15:00:00,77.04,77.14,76.99,77.01,160400.0,54.7138,54.7848,54.6783,54.6925,160400.0
2012-03-02 15:10:00,77.01,77.07,76.9,76.9,114400.0,54.6925,54.7351,54.6144,54.6144,114400.0
2012-03-02 15:20:00,76.9,77.05,76.88,76.99,156900.0,54.6144,54.7209,54.6002,54.6783,156900.0
2012-03-02 15:30:00,76.98,77.11,76.95,76.97,244600.0,54.6712,54.7635,54.6499,54.6641,244600.0
2012-03-02 15:40:00,76.98,77.02,76.87,76.97,297600.0,54.6712,54.6996,54.5931,54.6641,297600.0
2012-03-02 15:50:00,76.97,77.24,76.97,77.16,728800.0,54.6641,54.8558,54.6641,54.799,728800.0
2012-03-05 09:30:00,76.94,76.94,76.57,76.7,201400.0,54.6428,54.6428,54.38,54.4723,201400.0
2012-03-05 09:40:00,76.7,76.78,76.25,76.33,149700.0,54.4723,54.5291,54.1527,54.2096,149700.0
2012-03-05 09:50:00,76.33,76.43,76.18,76.34,122300.0,54.2096,54.2806,54.103,54.2167,122300.0
2012-03-05 10:00:00,76.33,76.44,76.15,76.23,245800.0,54.2096,54.2877,54.0817,54.1385,245800.0
2012-03-05 10:10:00,76.22,76.23,75.72,75.76,290400.0,54.1314,54.1385,53.7763,53.8047,290400.0
2012-03-05 10:20:00,75.76,75.8,75.47,75.54,299000.0,53.8047,53.8331,53.5988,53.6485,299000.0
2012-03-05 10:30:00,75.53,75.7,75.3,75.3,233200.0,53.6414,53.7621,53.478,53.478,233200.0
2012-03-05 10:40:00,75.3,75.41,75.16,75.22,317500.0,53.478,53.5562,53.3786,53.4212,317500.0
2012-03-05 10:50:00,75.21,75.4,75.2,75.26,196300.0,53.4141,53.5491,53.407,53.4496,196300.0
2012-03-05 11:00:00,75.27,75.48,75.15,75.41,214600.0,53.4567,53.6059,53.3715,53.5562,214600.0
2012-03-05 11:10:00,75.42,75.42,75.07,75.22,175900.0,53.5633,53.5633,53.3147,53.4212,175900.0
2012-03-05 11:20:00,75.22,75.44,75.21,75.37,132700.0,53.4212,53.5775,53.4141,53.5278,132700.0
2012-03-05 11:30:00,75.37,75.37,75.25,75.31,87600.0,53.5278,53.5278,53.4425,53.4851,87600.0
2012-03-05 11:40:00,75.31,75.46,75.31,75.4,70800.0,53.4851,53.5917,53.4851,53.5491,70800.0
2012-03-05 11:50:00,75.4,75.5,75.3,75.31,99600.0,53.5491,53.6201,53.478,53.4851,99600.0
2012-03-05 12:00:00,75.31,75.4,75.28,75.36,76400.0,53.4851,53.5491,53.4638,53.5207,76400.0
2012-03-05 12:10:00,75.37,75.37,75.22,75.26,85500.0,53.5278,53.5278,53.4212,53.4496,85500.0
2012-03-05 12:20:00,75.26,75.36,75.24,75.25,63100.0,53.4496,53.5207,53.4354,53.4425,63100.0
2012-03-05 12:30:00,75.26,75.32,75.13,75.25,121400.0,53.4496,53.4923,53.3573,53.4425,121400.0
2012-03-05 12:40:00,75.26,75.42,75.22,75.32,55400.0,53.4496,53.5633,53.4212,53.4923,55400.0
2012-03-05 12:50:00,75.31,75.31,75.09,75.11,99700.0,53.4851,53.4851,53.3289,53.3431,99700.0
2012-03-05 13:00:00,75.11,75.23,75.06,75.17,84800.0,53.3431,53.4283,53.3076,53.3857,84800.0
2012-03-05 13:10:00,75.17,75.35,75.13,75.25,119100.0,53.3857,53.5136,53.3573,53.4425,119100.0
2012-03-05 13:20:00,75.24,75.33,75.17,75.25,85000.0,53.4354,53.4994,53.3857,53.4425,85000.0
2012-03-05 13:30:00,75.25,75.35,75.23,75.31,97700.0,53.4425,53.5136,53.4283,53.4851,97700.0
2012-03-05 13:40:00,75.31,75.35,75.15,75.18,87600.0,53.4851,53.5136,53.3715,53.3928,87600.0
2012-03-05 13:50:00,75.18,75.19,75.03,75.14,152900.0,53.3928,53.3999,53.2863,53.3644,152900.0
2012-03-05 14:00:00,75.14,75.31,75.13,75.25,78100.0,53.3644,53.4851,53.3573,53.4425,78100.0
2012-03-05 14:10:00,75.25,75.46,75.24,75.41,74700.0,53.4425,53.5917,53.4354,53.5562,74700.0
2012-03-05 14:20:00,75.41,75.54,75.34,75.46,93200.0,53.5562,53.6485,53.5065,53.5917,93200.0
2012-03-05 14:30:00,75.46,75.54,75.31,75.43,97200.0,53.5917,53.6485,53.4851,53.5704,97200.0
2012-03-05 14:40:00,75.43,75.45,75.31,75.42,63400.0,53.5704,53.5846,53.4851,53.5633,63400.0
2012-03-05 14:50:00,75.41,75.62,75.38,75.61,134800.0,53.5562,53.7053,53.5349,53.6982,134800.0
2012-03-05 15:00:00,75.61,75.84,75.56,75.79,212700.0,53.6982,53.8616,53.6627,53.826,212700.0
2012-03-05 15:10:00,75.8,75.88,75.74,75.88,112500.0,53.8331,53.89,53.7905,53.89,112500.0
2012-03-05 15:20:00,75.89,75.9,75.72,75.79,149500.0,53.8971,53.9042,53.7763,53.826,149500.0
2012-03-05 15:30:00,75.8,75.83,75.74,75.75,123100.0,53.8331,53.8545,53.7905,53.7976,123100.0
2012-03-05 15:40:00,75.75,75.82,75.7,75.76,231500.0,53.7976,53.8474,53.7621,53.8047,231500.0
2012-03-05 15:50:00,75.77,75.82,75.68,75.72,421900.0,53.8118,53.8474,53.7479,53.7763,421900.0
2012-03-06 09:30:00,74.04,74.08,73.5,73.64,596000.0,52.5832,52.6116,52.1997,52.2991,596000.0
2012-03-06 09:40:00,73.64,73.9,73.55,73.67,274900.0,52.2991,52.4838,52.2352,52.3204,274900.0
2012-03-06 09:50:00,73.66,73.66,73.17,73.55,381000.0,52.3133,52.3133,51.9653,52.2352,381000.0
2012-03-06 10:00:00,73.52,73.69,73.43,73.57,267500.0,52.2139,52.3346,52.15,52.2494,267500.0
2012-03-06 10:10:00,73.58,73.61,73.2,73.28,304900.0,52.2565,52.2778,51.9866,52.0434,304900.0
2012-03-06 10:20:00,73.28,73.37,73.1,73.26,401500.0,52.0434,52.1074,51.9156,52.0292,401500.0
2012-03-06 10:30:00,73.27,73.69,73.23,73.56,305400.0,52.0363,52.3346,52.0079,52.2423,305400.0
2012-03-06 10:40:00,73.56,73.66,73.24,73.26,302400.0,52.2423,52.3133,52.015,52.0292,302400.0
2012-03-06 10:50:00,73.25,73.27,73.04,73.16,280100.0,52.0221,52.0363,51.873,51.9582,280100.0
2012-03-06 11:00:00,73.15,73.64,73.14,73.63,210200.0,51.9511,52.2991,51.944,52.292,210200.0
2012-03-06 11:10:00,73.62,73.66,73.34,73.39,213600.0,52.2849,52.3133,52.0861,52.1216,213600.0
2012-03-06 11:20:00,73.39,73.49,73.3,73.45,195600.0,52.1216,52.1926,52.0576,52.1642,195600.0
2012-03-06 11:30:00,73.45,73.45,73.06,73.2,184100.0,52.1642,52.1642,51.8872,51.9866,184100.0
2012-03-06 11:40:00,73.22,73.35,73.03,73.03,204500.0,52.0008,52.0932,51.8659,51.8659,204500.0
2012-03-06 11:50:00,73.03,73.03,72.82,72.93,302000.0,51.8659,51.8659,51.7168,51.7949,302000.0
2012-03-06 12:00:00,72.91,73.05,72.91,73.04,222200.0,51.7807,51.8801,51.7807,51.873,222200.0
2012-03-06 12:10:00,73.02,73.07,72.83,72.83,210900.0,51.8588,51.8943,51.7239,51.7239,210900.0
2012-03-06 12:20:00,72.84,72.92,72.73,72.78,124600.0,51.731,51.7878,51.6528,51.6883,124600.0
2012-03-06 12:30:00,72.77,72.94,72.76,72.88,113100.0,51.6812,51.802,51.6741,51.7594,113100.0
2012-03-06 12:40:00,72.89,72.99,72.83,72.92,100300.0,51.7665,51.8375,51.7239,51.7878,100300.0
2012-03-06 12:50:00,72.91,72.98,72.86,72.89,116500.0,51.7807,51.8304,51.7452,51.7665,116500.0
2012-03-06 13:00:00,72.89,73.05,72.81,73.02,138600.0,51.7665,51.8801,51.7097,51.8588,138600.0
2012-03-06 13:10:00,73.02,73.04,72.8,72.92,119900.0,51.8588,51.873,51.7025,51.7878,119900.0
2012-03-06 13:20:00,72.92,73.05,72.85,73.03,185900.0,51.7878,51.8801,51.7381,51.8659,185900.0
2012-03-06 13:30:00,73.02,73.33,73.02,73.32,162000.0,51.8588,52.079,51.8588,52.0719,162000.0
2012-03-06 13:40:00,73.33,73.59,73.29,73.59,310400.0,52.079,52.2636,52.0505,52.2636,310400.0
2012-03-06 13:50:00,73.59,73.73,73.56,73.63,213800.0,52.2636,52.363,52.2423,52.292,213800.0
2012-03-06 14:00:00,73.63,73.68,73.6,73.64,193200.0,52.292,52.3275,52.2707,52.2991,193200.0
2012-03-06 14:10:00,73.64,73.7,73.51,73.56,175300.0,52.2991,52.3417,52.2068,52.2423,175300.0
2012-03-06 14:20:00,73.56,73.56,73.28,73.38,210600.0,52.2423,52.2423,52.0434,52.1145,210600.0
2012-03-06 14:30:00,73.39,73.43,73.3,73.42,211900.0,52.1216,52.15,52.0576,52.1429,211900.0
2012-03-06 14:40:00,73.42,73.44,73.25,73.34,163400.0,52.1429,52.1571,52.0221,52.0861,163400.0
2012-03-06 14:50:00,73.34,73.4,73.33,73.35,142200.0,52.0861,52.1287,52.079,52.0932,142200.0
2012-03-06 15:00:00,73.36,73.5,73.34,73.41,208400.0,52.1003,52.1997,52.0861,52.1358,208400.0
2012-03-06 15:10:00,73.41,73.42,73.2,73.37,234000.0,52.1358,52.1429,51.9866,52.1074,234000.0
2012-03-06 15:20:00,73.38,73.49,73.34,73.43,271500.0,52.1145,52.1926,52.0861,52.15,271500.0
2012-03-06 15:30:00,73.43,73.64,73.38,73.64,272500.0,52.15,52.2991,52.1145,52.2991,272500.0
2012-03-06 15:40:00,73.64,73.84,73.63,73.7,458000.0,52.2991,52.4412,52.292,52.3417,458000.0
2012-03-06 15:50:00,73.69,73.95,73.68,73.82,660800.0,52.3346,52.5193,52.3275,52.427,660800.0
2012-03-07 09:30:00,74.37,74.4,74.1,74.2,301700.0,52.8176,52.8389,52.6258,52.6968,301700.0
2012-03-07 09:40:00,74.2,74.3,73.91,74.16,152800.0,52.6968,52.7678,52.4909,52.6684,152800.0
2012-03-07 09:50:00,74.16,74.36,74.1,74.34,170700.0,52.6684,52.8105,52.6258,52.7963,170700.0
2012-03-07 10:00:00,74.35,74.48,74.15,74.17,210300.0,52.8034,52.8957,52.6613,52.6755,210300.0
2012-03-07 10:10:00,74.16,74.56,74.16,74.49,147100.0,52.6684,52.9525,52.6684,52.9028,147100.0
2012-03-07 10:20:00,74.5,74.5,74.09,74.23,158900.0,52.9099,52.9099,52.6187,52.7181,158900.0
2012-03-07 10:30:00,74.25,74.52,74.23,74.4,249600.0,52.7323,52.9241,52.7181,52.8389,249600.0
2012-03-07 10:40:00,74.4,74.4,74.02,74.15,96500.0,52.8389,52.8389,52.569,52.6613,96500.0
2012-03-07 10:50:00,74.16,74.31,74.12,74.22,85700.0,52.6684,52.7749,52.64,52.711,85700.0
2012-03-07 11:00:00,74.22,74.53,74.21,74.5,209200.0,52.711,52.9312,52.7039,52.9099,209200.0
2012-03-07 11:10:00,74.52,74.66,74.47,74.52,139000.0,52.9241,53.0235,52.8886,52.9241,139000.0
2012-03-07 11:20:00,74.53,74.6,74.38,74.51,126100.0,52.9312,52.9809,52.8247,52.917,126100.0
2012-03-07 11:30:00,74.51,74.58,74.41,74.57,120100.0,52.917,52.9667,52.846,52.9596,120100.0
2012-03-07 11:40:00,74.56,74.65,74.48,74.51,70600.0,52.9525,53.0164,52.8957,52.917,70600.0
2012-03-07 11:50:00,74.51,74.59,74.47,74.55,75900.0,52.917,52.9738,52.8886,52.9454,75900.0
2012-03-07 12:00:00,74.55,74.61,74.41,74.44,79000.0,52.9454,52.988,52.846,52.8673,79000.0
2012-03-07 12:10:00,74.44,74.5,74.33,74.34,107800.0,52.8673,52.9099,52.7892,52.7963,107800.0
2012-03-07 12:20:00,74.33,74.35,74.21,74.24,89100.0,52.7892,52.8034,52.7039,52.7252,89100.0
2012-03-07 12:30:00,74.23,74.32,74.16,74.18,128200.0,52.7181,52.7821,52.6684,52.6826,128200.0
2012-03-07 12:40:00,74.18,74.26,74.17,74.24,103500.0,52.6826,52.7394,52.6755,52.7252,103500.0
2012-03-07 12:50:00,74.24,74.29,74.21,74.21,73000.0,52.7252,52.7607,52.7039,52.7039,73000.0
2012-03-07 13:00:00,74.22,74.28,74.18,74.19,108700.0,52.711,52.7536,52.6826,52.6897,108700.0
2012-03-07 13:10:00,74.19,74.38,74.15,74.32,95500.0,52.6897,52.8247,52.6613,52.7821,95500.0
2012-03-07 13:20:00,74.32,74.38,74.28,74.35,73600.0,52.7821,52.8247,52.7536,52.8034,73600.0
2012-03-07 13:30:00,74.37,74.45,74.31,74.45,137200.0,52.8176,52.8744,52.7749,52.8744,137200.0
2012-03-07 13:40:00,74.43,74.44,74.26,74.34,79400.0,52.8602,52.8673,52.7394,52.7963,79400.0
2012-03-07 13:50:00,74.35,74.57,74.33,74.55,99200.0,52.8034,52.9596,52.7892,52.9454,99200.0
2012-03-07 14:00:00,74.56,74.79,74.55,74.73,196500.0,52.9525,53.1158,52.9454,53.0732,196500.0
2012-03-07 14:10:00,74.74,74.79,74.63,74.64,157000.0,53.0803,53.1158,53.0022,53.0093,157000.0
2012-03-07 14:20:00,74.65,74.71,74.54,74.7,99900.0,53.0164,53.059,52.9383,53.0519,99900.0
2012-03-07 14:30:00,74.7,74.73,74.52,74.53,111200.0,53.0519,53.0732,52.9241,52.9312,111200.0
2012-03-07 14:40:00,74.53,74.6,74.47,74.56,139100.0,52.9312,52.9809,52.8886,52.9525,139100.0
2012-03-07 14:50:00,74.57,74.83,74.56,74.81,117700.0,52.9596,53.1443,52.9525,53.13,117700.0
2012-03-07 15:00:00,74.83,74.88,74.75,74.77,132900.0,53.1443,53.1798,53.0874,53.1016,132900.0
2012-03-07 15:10:00,74.77,74.84,74.7,74.84,135200.0,53.1016,53.1514,53.0519,53.1514,135200.0
2012-03-07 15:20:00,74.84,74.93,74.76,74.78,169100.0,53.1514,53.2153,53.0945,53.1087,169100.0
2012-03-07 15:30:00,74.78,74.83,74.72,74.73,201000.0,53.1087,53.1443,53.0661,53.0732,201000.0
2012-03-07 15:40:00,74.73,74.85,74.71,74.81,347100.0,53.0732,53.1585,53.059,53.13,347100.0
2012-03-07 15:50:00,74.81,74.92,74.69,74.71,565300.0,53.13,53.2082,53.0448,53.059,565300.0
2012-03-08 09:30:00,75.29,75.9,75.17,75.39,319200.0,53.4709,53.9042,53.3857,53.542,319200.0
2012-03-08 09:40:00,75.39,75.8,75.35,75.37,198100.0,53.542,53.8331,53.5136,53.5278,198100.0
2012-03-08 09:50:00,75.36,75.5,75.28,75.29,97600.0,53.5207,53.6201,53.4638,53.4709,97600.0
2012-03-08 10:00:00,75.33,75.44,75.23,75.27,148300.0,53.4994,53.5775,53.4283,53.4567,148300.0
2012-03-08 10:10:00,75.27,75.28,75.02,75.16,89100.0,53.4567,53.4638,53.2792,53.3786,89100.0
2012-03-08 10:20:00,75.16,75.22,75.03,75.19,140900.0,53.3786,53.4212,53.2863,53.3999,140900.0
2012-03-08 10:30:00,75.19,75.36,75.16,75.22,140200.0,53.3999,53.5207,53.3786,53.4212,140200.0
2012-03-08 10:40:00,75.21,75.43,75.19,75.41,188500.0,53.4141,53.5704,53.3999,53.5562,188500.0
2012-03-08 10:50:00,75.41,75.51,75.35,75.46,101700.0,53.5562,53.6272,53.5136,53.5917,101700.0
2012-03-08 11:00:00,75.47,75.66,75.41,75.6,153500.0,53.5988,53.7337,53.5562,53.6911,153500.0
2012-03-08 11:10:00,75.59,75.73,75.58,75.65,173900.0,53.684,53.7834,53.6769,53.7266,173900.0
2012-03-08 11:20:00,75.64,75.72,75.46,75.53,243300.0,53.7195,53.7763,53.5917,53.6414,243300.0
2012-03-08 11:30:00,75.51,75.52,75.32,75.35,130000.0,53.6272,53.6343,53.4923,53.5136,130000.0
2012-03-08 11:40:00,75.36,75.45,75.3,75.3,120000.0,53.5207,53.5846,53.478,53.478,120000.0
2012-03-08 11:50:00,75.29,75.39,75.24,75.38,88500.0,53.4709,53.542,53.4354,53.5349,88500.0
2012-03-08 12:00:00,75.39,75.54,75.38,75.53,57100.0,53.542,53.6485,53.5349,53.6414,57100.0
2012-03-08 12:10:00,75.54,75.65,75.53,75.54,84900.0,53.6485,53.7266,53.6414,53.6485,84900.0
2012-03-08 12:20:00,75.54,75.65,75.54,75.59,51200.0,53.6485,53.7266,53.6485,53.684,51200.0
2012-03-08 12:30:00,75.59,75.78,75.5,75.76,96500.0,53.684,53.8189,53.6201,53.8047,96500.0
2012-03-08 12:40:00,75.78,75.87,75.72,75.85,76500.0,53.8189,53.8829,53.7763,53.8687,76500.0
2012-03-08 12:50:00,75.85,75.99,75.83,75.98,127100.0,53.8687,53.9681,53.8545,53.961,127100.0
2012-03-08 13:00:00,75.98,76.05,75.85,75.92,115000.0,53.961,54.0107,53.8687,53.9184,115000.0
2012-03-08 13:10:00,75.92,75.96,75.81,75.9,61600.0,53.9184,53.9468,53.8402,53.9042,61600.0
2012-03-08 13:20:00,75.89,75.94,75.81,75.9,68600.0,53.8971,53.9326,53.8402,53.9042,68600.0
2012-03-08 13:30:00,75.91,75.93,75.82,75.84,72800.0,53.9113,53.9255,53.8474,53.8616,72800.0
2012-03-08 13:40:00,75.84,75.99,75.8,75.97,114100.0,53.8616,53.9681,53.8331,53.9539,114100.0
2012-03-08 13:50:00,75.96,75.99,75.86,75.95,95900.0,53.9468,53.9681,53.8758,53.9397,95900.0
2012-03-08 14:00:00,75.96,76.03,75.92,76.0,115900.0,53.9468,53.9965,53.9184,53.9752,115900.0
2012-03-08 14:10:00,76.0,76.04,75.98,76.01,105500.0,53.9752,54.0036,53.961,53.9823,105500.0
2012-03-08 14:20:00,76.02,76.08,75.96,76.04,112200.0,53.9894,54.032,53.9468,54.0036,112200.0
2012-03-08 14:30:00,76.05,76.08,75.95,76.03,70900.0,54.0107,54.032,53.9397,53.9965,70900.0
2012-03-08 14:40:00,76.03,76.09,76.02,76.06,67900.0,53.9965,54.0391,53.9894,54.0178,67900.0
2012-03-08 14:50:00,76.07,76.34,76.07,76.24,172500.0,54.0249,54.2167,54.0249,54.1456,172500.0
2012-03-08 15:00:00,76.22,76.23,76.11,76.13,74500.0,54.1314,54.1385,54.0533,54.0675,74500.0
2012-03-08 15:10:00,76.11,76.26,76.11,76.2,180000.0,54.0533,54.1598,54.0533,54.1172,180000.0
2012-03-08 15:20:00,76.22,76.24,76.11,76.11,156500.0,54.1314,54.1456,54.0533,54.0533,156500.0
2012-03-08 15:30:00,76.12,76.17,75.94,75.94,290900.0,54.0604,54.0959,53.9326,53.9326,290900.0
2012-03-08 15:40:00,75.94,76.07,75.78,75.79,411700.0,53.9326,54.0249,53.8189,53.826,411700.0
2012-03-08 15:50:00,75.79,75.88,75.75,75.8,513300.0,53.826,53.89,53.7976,53.8331,513300.0
2012-03-09 09:30:00,76.04,76.38,75.83,76.23,173200.0,54.0036,54.2451,53.8545,54.1385,173200.0
2012-03-09 09:40:00,76.25,76.44,76.14,76.31,151100.0,54.1527,54.2877,54.0746,54.1953,151100.0
2012-03-09 09:50:00,76.31,76.37,75.85,76.03,140700.0,54.1953,54.238,53.8687,53.9965,140700.0
2012-03-09 10:00:00,76.03,76.17,75.94,76.12,142500.0,53.9965,54.0959,53.9326,54.0604,142500.0
2012-03-09 10:10:00,76.12,76.13,75.87,75.97,176000.0,54.0604,54.0675,53.8829,53.9539,176000.0
2012-03-09 10:20:00,75.98,76.32,75.97,76.3,126300.0,53.961,54.2025,53.9539,54.1882,126300.0
2012-03-09 10:30:00,76.29,76.68,76.29,76.68,142200.0,54.1811,54.4581,54.1811,54.4581,142200.0
2012-03-09 10:40:00,76.69,76.76,76.45,76.5,135600.0,54.4652,54.5149,54.2948,54.3303,135600.0
2012-03-09 10:50:00,76.51,76.66,76.5,76.66,183300.0,54.3374,54.4439,54.3303,54.4439,183300.0
2012-03-09 11:00:00,76.66,76.68,76.5,76.57,207300.0,54.4439,54.4581,54.3303,54.38,207300.0
2012-03-09 11:10:00,76.56,76.67,76.56,76.63,119800.0,54.3729,54.451,54.3729,54.4226,119800.0
2012-03-09 11:20:00,76.64,76.68,76.55,76.58,183200.0,54.4297,54.4581,54.3658,54.3871,183200.0
2012-03-09 11:30:00,76.59,76.64,76.55,76.63,209200.0,54.3942,54.4297,54.3658,54.4226,209200.0
2012-03-09 11:40:00,76.63,76.71,76.55,76.61,69300.0,54.4226,54.4794,54.3658,54.4084,69300.0
2012-03-09 11:50:00,76.61,76.73,76.61,76.69,78800.0,54.4084,54.4936,54.4084,54.4652,78800.0
2012-03-09 12:00:00,76.68,76.73,76.55,76.56,45500.0,54.4581,54.4936,54.3658,54.3729,45500.0
2012-03-09 12:10:00,76.56,76.67,76.5,76.66,55400.0,54.3729,54.451,54.3303,54.4439,55400.0
2012-03-09 12:20:00,76.66,76.67,76.54,76.6,71500.0,54.4439,54.451,54.3587,54.4013,71500.0
2012-03-09 12:30:00,76.6,76.62,76.55,76.62,51700.0,54.4013,54.4155,54.3658,54.4155,51700.0
2012-03-09 12:40:00,76.61,76.66,76.55,76.61,66500.0,54.4084,54.4439,54.3658,54.4084,66500.0
2012-03-09 12:50:00,76.61,76.64,76.56,76.57,43300.0,54.4084,54.4297,54.3729,54.38,43300.0
2012-03-09 13:00:00,76.57,76.58,76.42,76.43,190400.0,54.38,54.3871,54.2735,54.2806,190400.0
2012-03-09 13:10:00,76.43,76.5,76.37,76.48,77800.0,54.2806,54.3303,54.238,54.3161,77800.0
2012-03-09 13:20:00,76.48,76.51,76.35,76.37,67000.0,54.3161,54.3374,54.2238,54.238,67000.0
2012-03-09 13:30:00,76.37,76.49,76.35,76.39,64500.0,54.238,54.3232,54.2238,54.2522,64500.0
2012-03-09 13:40:00,76.39,76.44,76.31,76.41,72700.0,54.2522,54.2877,54.1953,54.2664,72700.0
2012-03-09 13:50:00,76.42,76.44,76.35,76.41,49300.0,54.2735,54.2877,54.2238,54.2664,49300.0
2012-03-09 14:00:00,76.42,76.46,76.33,76.33,72800.0,54.2735,54.3019,54.2096,54.2096,72800.0
2012-03-09 14:10:00,76.33,76.39,76.29,76.3,69400.0,54.2096,54.2522,54.1811,54.1882,69400.0
2012-03-09 14:20:00,76.31,76.33,76.04,76.05,296800.0,54.1953,54.2096,54.0036,54.0107,296800.0
2012-03-09 14:30:00,76.05,76.09,75.98,76.05,282400.0,54.0107,54.0391,53.961,54.0107,282400.0
2012-03-09 14:40:00,76.05,76.13,75.94,75.95,219200.0,54.0107,54.0675,53.9326,53.9397,219200.0
2012-03-09 14:50:00,75.95,75.96,75.51,75.6,268800.0,53.9397,53.9468,53.6272,53.6911,268800.0
2012-03-09 15:00:00,75.6,75.89,75.56,75.74,337300.0,53.6911,53.8971,53.6627,53.7905,337300.0
2012-03-09 15:10:00,75.74,75.81,75.68,75.8,138800.0,53.7905,53.8402,53.7479,53.8331,138800.0
2012-03-09 15:20:00,75.81,75.96,75.8,75.87,200300.0,53.8402,53.9468,53.8331,53.8829,200300.0
2012-03-09 15:30:00,75.87,76.03,75.85,76.01,209100.0,53.8829,53.9965,53.8687,53.9823,209100.0
2012-03-09 15:40:00,76.0,76.0,75.74,75.81,275000.0,53.9752,53.9752,53.7905,53.8402,275000.0
2012-03-09 15:50:00,75.82,75.86,75.64,75.86,377400.0,53.8474,53.8758,53.7195,53.8758,377400.0
2012-03-12 09:30:00,75.65,75.76,75.25,75.43,169500.0,53.7266,53.8047,53.4425,53.5704,169500.0
2012-03-12 09:40:00,75.43,75.63,75.02,75.06,182200.0,53.5704,53.7124,53.2792,53.3076,182200.0
2012-03-12 09:50:00,75.06,75.07,74.59,74.6,231600.0,53.3076,53.3147,52.9738,52.9809,231600.0
2012-03-12 10:00:00,74.6,74.76,74.43,74.57,185600.0,52.9809,53.0945,52.8602,52.9596,185600.0
2012-03-12 10:10:00,74.57,74.69,74.41,74.52,154500.0,52.9596,53.0448,52.846,52.9241,154500.0
2012-03-12 10:20:00,74.53,74.54,74.24,74.37,217500.0,52.9312,52.9383,52.7252,52.8176,217500.0
2012-03-12 10:30:00,74.37,74.37,73.93,73.99,281800.0,52.8176,52.8176,52.5051,52.5477,281800.0
2012-03-12 10:40:00,73.99,74.06,73.8,73.8,542900.0,52.5477,52.5974,52.4127,52.4127,542900.0
2012-03-12 10:50:00,73.81,74.01,73.78,73.81,245200.0,52.4199,52.5619,52.3985,52.4199,245200.0
2012-03-12 11:00:00,73.83,74.02,73.78,73.79,205000.0,52.4341,52.569,52.3985,52.4056,205000.0
2012-03-12 11:10:00,73.8,74.01,73.8,73.97,236000.0,52.4127,52.5619,52.4127,52.5335,236000.0
2012-03-12 11:20:00,73.98,74.04,73.8,73.85,291200.0,52.5406,52.5832,52.4127,52.4483,291200.0
2012-03-12 11:30:00,73.86,74.17,73.86,73.98,204800.0,52.4554,52.6755,52.4554,52.5406,204800.0
2012-03-12 11:40:00,73.99,74.01,73.75,73.79,232900.0,52.5477,52.5619,52.3772,52.4056,232900.0
2012-03-12 11:50:00,73.79,74.0,73.78,73.93,107000.0,52.4056,52.5548,52.3985,52.5051,107000.0
2012-03-12 12:00:00,73.92,74.02,73.81,74.0,203200.0,52.498,52.569,52.4199,52.5548,203200.0
2012-03-12 12:10:00,74.0,74.06,73.94,74.02,103200.0,52.5548,52.5974,52.5122,52.569,103200.0
2012-03-12 12:20:00,74.02,74.04,73.95,73.99,171100.0,52.569,52.5832,52.5193,52.5477,171100.0
2012-03-12 12:30:00,74.0,74.02,73.93,73.98,90900.0,52.5548,52.569,52.5051,52.5406,90900.0
2012-03-12 12:40:00,73.97,74.09,73.9,74.0,96200.0,52.5335,52.6187,52.4838,52.5548,96200.0
2012-03-12 12:50:00,73.99,74.05,73.92,74.01,73100.0,52.5477,52.5903,52.498,52.5619,73100.0
2012-03-12 13:00:00,74.03,74.03,73.9,73.99,95300.0,52.5761,52.5761,52.4838,52.5477,95300.0
2012-03-12 13:10:00,73.99,74.04,73.92,73.99,90100.0,52.5477,52.5832,52.498,52.5477,90100.0
2012-03-12 13:20:00,73.98,74.12,73.97,74.02,110300.0,52.5406,52.64,52.5335,52.569,110300.0
2012-03-12 13:30:00,74.03,74.06,73.98,73.99,120900.0,52.5761,52.5974,52.5406,52.5477,120900.0
2012-03-12 13:40:00,73.99,74.1,73.95,74.0,135300.0,52.5477,52.6258,52.5193,52.5548,135300.0
2012-03-12 13:50:00,74.0,74.0,73.87,73.87,111200.0,52.5548,52.5548,52.4625,52.4625,111200.0
2012-03-12 14:00:00,73.87,73.98,73.86,73.97,142200.0,52.4625,52.5406,52.4554,52.5335,142200.0
2012-03-12 14:10:00,73.97,74.03,73.92,73.98,226700.0,52.5335,52.5761,52.498,52.5406,226700.0
2012-03-12 14:20:00,73.98,74.03,73.95,73.99,232800.0,52.5406,52.5761,52.5193,52.5477,232800.0
2012-03-12 14:30:00,73.98,74.0,73.9,73.93,107300.0,52.5406,52.5548,52.4838,52.5051,107300.0
2012-03-12 14:40:00,73.93,74.01,73.91,74.01,102400.0,52.5051,52.5619,52.4909,52.5619,102400.0
2012-03-12 14:50:00,74.01,74.08,73.91,73.99,120200.0,52.5619,52.6116,52.4909,52.5477,120200.0
2012-03-12 15:00:00,73.98,74.06,73.96,74.01,139300.0,52.5406,52.5974,52.5264,52.5619,139300.0
2012-03-12 15:10:00,74.02,74.04,73.97,74.0,147100.0,52.569,52.5832,52.5335,52.5548,147100.0
2012-03-12 15:20:00,73.99,74.04,73.96,74.0,360400.0,52.5477,52.5832,52.5264,52.5548,360400.0
2012-03-12 15:30:00,74.0,74.05,73.9,73.93,209000.0,52.5548,52.5903,52.4838,52.5051,209000.0
2012-03-12 15:40:00,73.92,74.05,73.91,74.02,363900.0,52.498,52.5903,52.4909,52.569,363900.0
2012-03-12 15:50:00,74.01,74.04,73.94,74.02,551000.0,52.5619,52.5832,52.5122,52.569,551000.0
2012-03-13 09:30:00,74.4,74.54,74.09,74.11,281100.0,52.8389,52.9383,52.6187,52.6329,281100.0
2012-03-13 09:40:00,74.13,74.34,73.78,73.79,217100.0,52.6471,52.7963,52.3985,52.4056,217100.0
2012-03-13 09:50:00,73.77,73.84,73.52,73.63,378100.0,52.3914,52.4412,52.2139,52.292,378100.0
2012-03-13 10:00:00,73.63,73.93,73.61,73.91,216500.0,52.292,52.5051,52.2778,52.4909,216500.0
2012-03-13 10:10:00,73.91,73.95,73.62,73.62,221700.0,52.4909,52.5193,52.2849,52.2849,221700.0
2012-03-13 10:20:00,73.63,73.84,73.6,73.78,182000.0,52.292,52.4412,52.2707,52.3985,182000.0
2012-03-13 10:30:00,73.79,73.99,73.76,73.93,218200.0,52.4056,52.5477,52.3843,52.5051,218200.0
2012-03-13 10:40:00,73.93,74.03,73.89,74.0,197100.0,52.5051,52.5761,52.4767,52.5548,197100.0
2012-03-13 10:50:00,74.02,74.18,73.95,74.17,166200.0,52.569,52.6826,52.5193,52.6755,166200.0
2012-03-13 11:00:00,74.17,74.27,74.03,74.23,378200.0,52.6755,52.7465,52.5761,52.7181,378200.0
2012-03-13 11:10:00,74.24,74.24,74.09,74.09,141500.0,52.7252,52.7252,52.6187,52.6187,141500.0
2012-03-13 11:20:00,74.09,74.21,74.08,74.18,243100.0,52.6187,52.7039,52.6116,52.6826,243100.0
2012-03-13 11:30:00,74.19,74.19,74.03,74.17,163400.0,52.6897,52.6897,52.5761,52.6755,163400.0
2012-03-13 11:40:00,74.17,74.25,74.11,74.2,201600.0,52.6755,52.7323,52.6329,52.6968,201600.0
2012-03-13 11:50:00,74.2,74.27,74.14,74.16,170500.0,52.6968,52.7465,52.6542,52.6684,170500.0
2012-03-13 12:00:00,74.17,74.36,74.17,74.25,133900.0,52.6755,52.8105,52.6755,52.7323,133900.0
2012-03-13 12:10:00,74.25,74.32,74.21,74.3,88600.0,52.7323,52.7821,52.7039,52.7678,88600.0
2012-03-13 12:20:00,74.3,74.6,74.28,74.58,196700.0,52.7678,52.9809,52.7536,52.9667,196700.0
2012-03-13 12:30:00,74.59,74.6,74.49,74.56,117900.0,52.9738,52.9809,52.9028,52.9525,117900.0
2012-03-13 12:40:00,74.57,74.58,74.46,74.5,227700.0,52.9596,52.9667,52.8815,52.9099,227700.0
2012-03-13 12:50:00,74.51,74.57,74.48,74.57,109700.0,52.917,52.9596,52.8957,52.9596,109700.0
2012-03-13 13:00:00,74.57,74.7,74.5,74.61,139600.0,52.9596,53.0519,52.9099,52.988,139600.0
2012-03-13 13:10:00,74.61,74.62,74.48,74.5,56700.0,52.988,52.9951,52.8957,52.9099,56700.0
2012-03-13 13:20:00,74.51,74.53,74.46,74.5,58100.0,52.917,52.9312,52.8815,52.9099,58100.0
2012-03-13 13:30:00,74.5,74.53,74.37,74.39,76100.0,52.9099,52.9312,52.8176,52.8318,76100.0
2012-03-13 13:40:00,74.39,74.45,74.34,74.37,58900.0,52.8318,52.8744,52.7963,52.8176,58900.0
2012-03-13 13:50:00,74.38,74.45,74.34,74.34,53000.0,52.8247,52.8744,52.7963,52.7963,53000.0
2012-03-13 14:00:00,74.35,74.42,74.34,74.39,59700.0,52.8034,52.8531,52.7963,52.8318,59700.0
2012-03-13 14:10:00,74.4,74.42,74.22,74.4,177200.0,52.8389,52.8531,52.711,52.8389,177200.0
2012-03-13 14:20:00,74.4,74.44,74.13,74.2,164500.0,52.8389,52.8673,52.6471,52.6968,164500.0
2012-03-13 14:30:00,74.21,74.35,74.16,74.31,97300.0,52.7039,52.8034,52.6684,52.7749,97300.0
2012-03-13 14:40:00,74.31,74.38,74.11,74.12,98000.0,52.7749,52.8247,52.6329,52.64,98000.0
2012-03-13 14:50:00,74.12,74.15,74.0,74.09,114800.0,52.64,52.6613,52.5548,52.6187,114800.0
2012-03-13 15:00:00,74.09,74.45,74.07,74.25,299700.0,52.6187,52.8744,52.6045,52.7323,299700.0
2012-03-13 15:10:00,74.26,74.42,74.24,74.32,303300.0,52.7394,52.8531,52.7252,52.7821,303300.0
2012-03-13 15:20:00,74.33,74.45,74.26,74.3,358600.0,52.7892,52.8744,52.7394,52.7678,358600.0
2012-03-13 15:30:00,74.31,74.45,74.25,74.42,438800.0,52.7749,52.8744,52.7323,52.8531,438800.0
2012-03-13 15:40:00,74.43,74.62,74.4,74.54,604000.0,52.8602,52.9951,52.8389,52.9383,604000.0
2012-03-13 15:50:00,74.55,74.9,74.53,74.78,844800.0,52.9454,53.194,52.9312,53.1087,844800.0
2012-03-14 09:30:00,74.65,74.77,74.44,74.59,280300.0,53.0164,53.1016,52.8673,52.9738,280300.0
2012-03-14 09:40:00,74.61,74.7,74.45,74.61,256100.0,52.988,53.0519,52.8744,52.988,256100.0
2012-03-14 09:50:00,74.62,74.8,74.55,74.74,207700.0,52.9951,53.1229,52.9454,53.0803,207700.0
2012-03-14 10:00:00,74.74,74.8,74.51,74.71,221900.0,53.0803,53.1229,52.917,53.059,221900.0
2012-03-14 10:10:00,74.71,74.72,74.44,74.48,320800.0,53.059,53.0661,52.8673,52.8957,320800.0
2012-03-14 10:20:00,74.47,74.53,74.26,74.51,236400.0,52.8886,52.9312,52.7394,52.917,236400.0
2012-03-14 10:30:00,74.51,74.56,74.33,74.42,331000.0,52.917,52.9525,52.7892,52.8531,331000.0
2012-03-14 10:40:00,74.43,74.5,74.38,74.41,152300.0,52.8602,52.9099,52.8247,52.846,152300.0
2012-03-14 10:50:00,74.4,74.4,74.23,74.28,166700.0,52.8389,52.8389,52.7181,52.7536,166700.0
2012-03-14 11:00:00,74.28,74.35,73.86,73.87,441000.0,52.7536,52.8034,52.4554,52.4625,441000.0
2012-03-14 11:10:00,73.88,74.02,73.78,73.99,187700.0,52.4696,52.569,52.3985,52.5477,187700.0
2012-03-14 11:20:00,73.98,74.07,73.95,74.0,106100.0,52.5406,52.6045,52.5193,52.5548,106100.0
2012-03-14 11:30:00,74.0,74.02,73.73,73.89,245500.0,52.5548,52.569,52.363,52.4767,245500.0
2012-03-14 11:40:00,73.9,73.98,73.74,73.78,292400.0,52.4838,52.5406,52.3701,52.3985,292400.0
2012-03-14 11:50:00,73.77,73.79,73.62,73.76,252400.0,52.3914,52.4056,52.2849,52.3843,252400.0
2012-03-14 12:00:00,73.77,73.83,73.69,73.72,142100.0,52.3914,52.4341,52.3346,52.3559,142100.0
2012-03-14 12:10:00,73.72,73.74,73.66,73.69,107100.0,52.3559,52.3701,52.3133,52.3346,107100.0
2012-03-14 12:20:00,73.69,73.84,73.67,73.76,133100.0,52.3346,52.4412,52.3204,52.3843,133100.0
2012-03-14 12:30:00,73.76,73.92,73.71,73.9,113400.0,52.3843,52.498,52.3488,52.4838,113400.0
2012-03-14 12:40:00,73.91,74.07,73.89,74.06,161900.0,52.4909,52.6045,52.4767,52.5974,161900.0
2012-03-14 12:50:00,74.05,74.09,73.87,73.91,214100.0,52.5903,52.6187,52.4625,52.4909,214100.0
2012-03-14 13:00:00,73.91,73.91,73.77,73.89,111500.0,52.4909,52.4909,52.3914,52.4767,111500.0
2012-03-14 13:10:00,73.89,74.02,73.86,74.01,111800.0,52.4767,52.569,52.4554,52.5619,111800.0
2012-03-14 13:20:00,74.01,74.06,73.91,73.97,124200.0,52.5619,52.5974,52.4909,52.5335,124200.0
2012-03-14 13:30:00,73.96,74.0,73.77,73.8,155100.0,52.5264,52.5548,52.3914,52.4127,155100.0
2012-03-14 13:40:00,73.8,73.85,73.61,73.63,157600.0,52.4127,52.4483,52.2778,52.292,157600.0
2012-03-14 13:50:00,73.63,73.77,73.53,73.54,265300.0,52.292,52.3914,52.221,52.2281,265300.0
2012-03-14 14:00:00,73.53,73.9,73.53,73.87,106000.0,52.221,52.4838,52.221,52.4625,106000.0
2012-03-14 14:10:00,73.86,73.87,73.57,73.76,148000.0,52.4554,52.4625,52.2494,52.3843,148000.0
2012-03-14 14:20:00,73.76,73.76,73.64,73.7,93200.0,52.3843,52.3843,52.2991,52.3417,93200.0
2012-03-14 14:30:00,73.69,73.92,73.62,73.91,172200.0,52.3346,52.498,52.2849,52.4909,172200.0
2012-03-14 14:40:00,73.9,74.04,73.88,74.01,167300.0,52.4838,52.5832,52.4696,52.5619,167300.0
2012-03-14 14:50:00,74.02,74.06,73.98,74.05,122900.0,52.569,52.5974,52.5406,52.5903,122900.0
2012-03-14 15:00:00,74.03,74.05,73.92,74.0,153400.0,52.5761,52.5903,52.498,52.5548,153400.0
2012-03-14 15:10:00,74.0,74.06,73.84,73.87,172900.0,52.5548,52.5974,52.4412,52.4625,172900.0
2012-03-14 15:20:00,73.87,74.11,73.85,74.08,190400.0,52.4625,52.6329,52.4483,52.6116,190400.0
2012-03-14 15:30:00,74.09,74.18,73.88,73.93,212600.0,52.6187,52.6826,52.4696,52.5051,212600.0
2012-03-14 15:40:00,73.93,73.97,73.81,73.94,199200.0,52.5051,52.5335,52.4199,52.5122,199200.0
2012-03-14 15:50:00,73.93,74.06,73.93,74.04,445400.0,52.5051,52.5974,52.5051,52.5832,445400.0
2012-03-15 09:30:00,74.27,74.29,73.76,73.8,186100.0,52.7465,52.7607,52.3843,52.4127,186100.0
2012-03-15 09:40:00,73.79,73.81,73.26,73.68,230700.0,52.4056,52.4199,52.0292,52.3275,230700.0
2012-03-15 09:50:00,73.68,74.09,73.66,74.02,93300.0,52.3275,52.6187,52.3133,52.569,93300.0
2012-03-15 10:00:00,74.02,74.05,73.74,73.98,122500.0,52.569,52.5903,52.3701,52.5406,122500.0
2012-03-15 10:10:00,73.98,74.4,73.88,74.39,209200.0,52.5406,52.8389,52.4696,52.8318,209200.0
2012-03-15 10:20:00,74.39,74.5,74.24,74.33,134100.0,52.8318,52.9099,52.7252,52.7892,134100.0
2012-03-15 10:30:00,74.35,74.5,74.24,74.3,127800.0,52.8034,52.9099,52.7252,52.7678,127800.0
2012-03-15 10:40:00,74.31,74.45,74.24,74.27,89100.0,52.7749,52.8744,52.7252,52.7465,89100.0
2012-03-15 10:50:00,74.27,74.29,74.16,74.17,86200.0,52.7465,52.7607,52.6684,52.6755,86200.0
2012-03-15 11:00:00,74.18,74.39,74.15,74.29,126600.0,52.6826,52.8318,52.6613,52.7607,126600.0
2012-03-15 11:10:00,74.3,74.4,74.22,74.39,120900.0,52.7678,52.8389,52.711,52.8318,120900.0
2012-03-15 11:20:00,74.39,74.68,74.29,74.29,212800.0,52.8318,53.0377,52.7607,52.7607,212800.0
2012-03-15 11:30:00,74.28,74.49,74.16,74.26,148200.0,52.7536,52.9028,52.6684,52.7394,148200.0
2012-03-15 11:40:00,74.24,74.26,74.13,74.22,110300.0,52.7252,52.7394,52.6471,52.711,110300.0
2012-03-15 11:50:00,74.22,74.27,74.12,74.15,98600.0,52.711,52.7465,52.64,52.6613,98600.0
2012-03-15 12:00:00,74.15,74.58,74.12,74.56,129400.0,52.6613,52.9667,52.64,52.9525,129400.0
2012-03-15 12:10:00,74.57,74.59,74.42,74.54,83400.0,52.9596,52.9738,52.8531,52.9383,83400.0
2012-03-15 12:20:00,74.5,74.66,74.5,74.62,66200.0,52.9099,53.0235,52.9099,52.9951,66200.0
2012-03-15 12:30:00,74.62,74.62,74.43,74.43,40100.0,52.9951,52.9951,52.8602,52.8602,40100.0
2012-03-15 12:40:00,74.44,74.6,74.43,74.55,67800.0,52.8673,52.9809,52.8602,52.9454,67800.0
2012-03-15 12:50:00,74.56,74.59,74.51,74.59,60800.0,52.9525,52.9738,52.917,52.9738,60800.0
2012-03-15 13:00:00,74.59,74.71,74.52,74.69,84000.0,52.9738,53.059,52.9241,53.0448,84000.0
2012-03-15 13:10:00,74.69,74.75,74.64,74.71,77500.0,53.0448,53.0874,53.0093,53.059,77500.0
2012-03-15 13:20:00,74.71,74.83,74.68,74.71,126800.0,53.059,53.1443,53.0377,53.059,126800.0
2012-03-15 13:30:00,74.72,74.72,74.62,74.68,86900.0,53.0661,53.0661,52.9951,53.0377,86900.0
2012-03-15 13:40:00,74.68,74.69,74.54,74.61,121800.0,53.0377,53.0448,52.9383,52.988,121800.0
2012-03-15 13:50:00,74.62,74.63,74.47,74.52,91300.0,52.9951,53.0022,52.8886,52.9241,91300.0
2012-03-15 14:00:00,74.52,74.84,74.5,74.84,156800.0,52.9241,53.1514,52.9099,53.1514,156800.0
2012-03-15 14:10:00,74.84,74.86,74.67,74.84,95000.0,53.1514,53.1656,53.0306,53.1514,95000.0
2012-03-15 14:20:00,74.84,75.05,74.84,75.01,254200.0,53.1514,53.3005,53.1514,53.2721,254200.0
2012-03-15 14:30:00,75.0,75.06,74.93,74.98,297600.0,53.265,53.3076,53.2153,53.2508,297600.0
2012-03-15 14:40:00,74.98,75.06,74.92,74.98,301800.0,53.2508,53.3076,53.2082,53.2508,301800.0
2012-03-15 14:50:00,74.98,75.02,74.86,74.9,171300.0,53.2508,53.2792,53.1656,53.194,171300.0
2012-03-15 15:00:00,74.89,74.92,74.78,74.78,230700.0,53.1869,53.2082,53.1087,53.1087,230700.0
2012-03-15 15:10:00,74.78,74.9,74.78,74.88,199700.0,53.1087,53.194,53.1087,53.1798,199700.0
2012-03-15 15:20:00,74.89,75.02,74.88,75.0,226600.0,53.1869,53.2792,53.1798,53.265,226600.0
2012-03-15 15:30:00,75.0,75.03,74.8,74.81,274300.0,53.265,53.2863,53.1229,53.13,274300.0
2012-03-15 15:40:00,74.81,74.88,74.7,74.75,296700.0,53.13,53.1798,53.0519,53.0874,296700.0
2012-03-15 15:50:00,74.76,74.95,74.72,74.92,441600.0,53.0945,53.2295,53.0661,53.2082,441600.0
2012-03-16 09:30:00,75.32,76.0,75.07,75.66,2060100.0,53.4923,53.9752,53.3147,53.7337,2060100.0
2012-03-16 09:40:00,75.68,76.08,75.62,76.05,261700.0,53.7479,54.032,53.7053,54.0107,261700.0
2012-03-16 09:50:00,76.06,76.31,75.59,75.67,565600.0,54.0178,54.1953,53.684,53.7408,565600.0
2012-03-16 10:00:00,75.67,75.8,75.56,75.63,346400.0,53.7408,53.8331,53.6627,53.7124,346400.0
2012-03-16 10:10:00,75.64,75.68,75.53,75.61,269500.0,53.7195,53.7479,53.6414,53.6982,269500.0
2012-03-16 10:20:00,75.61,75.79,75.5,75.7,170300.0,53.6982,53.826,53.6201,53.7621,170300.0
2012-03-16 10:30:00,75.7,75.99,75.6,75.89,194500.0,53.7621,53.9681,53.6911,53.8971,194500.0
2012-03-16 10:40:00,75.89,75.97,75.7,75.85,255200.0,53.8971,53.9539,53.7621,53.8687,255200.0
2012-03-16 10:50:00,75.86,75.92,75.71,75.92,128200.0,53.8758,53.9184,53.7692,53.9184,128200.0
2012-03-16 11:00:00,75.91,76.05,75.87,76.04,177400.0,53.9113,54.0107,53.8829,54.0036,177400.0
2012-03-16 11:10:00,76.04,76.1,75.94,75.95,117700.0,54.0036,54.0462,53.9326,53.9397,117700.0
2012-03-16 11:20:00,75.95,75.97,75.79,75.91,127100.0,53.9397,53.9539,53.826,53.9113,127100.0
2012-03-16 11:30:00,75.91,76.09,75.84,76.0,115400.0,53.9113,54.0391,53.8616,53.9752,115400.0
2012-03-16 11:40:00,76.02,76.03,75.94,76.01,117600.0,53.9894,53.9965,53.9326,53.9823,117600.0
2012-03-16 11:50:00,76.01,76.06,75.85,75.99,92700.0,53.9823,54.0178,53.8687,53.9681,92700.0
2012-03-16 12:00:00,76.0,76.0,75.88,75.95,76600.0,53.9752,53.9752,53.89,53.9397,76600.0
2012-03-16 12:10:00,75.95,76.08,75.95,76.07,76500.0,53.9397,54.032,53.9397,54.0249,76500.0
2012-03-16 12:20:00,76.07,76.32,76.07,76.29,114200.0,54.0249,54.2025,54.0249,54.1811,114200.0
2012-03-16 12:30:00,76.27,76.47,76.24,76.41,106800.0,54.1669,54.309,54.1456,54.2664,106800.0
2012-03-16 12:40:00,76.41,76.58,76.41,76.49,118400.0,54.2664,54.3871,54.2664,54.3232,118400.0
2012-03-16 12:50:00,76.52,76.56,76.46,76.52,98800.0,54.3445,54.3729,54.3019,54.3445,98800.0
2012-03-16 13:00:00,76.52,76.55,76.47,76.51,106200.0,54.3445,54.3658,54.309,54.3374,106200.0
2012-03-16 13:10:00,76.52,76.57,76.47,76.55,89900.0,54.3445,54.38,54.309,54.3658,89900.0
2012-03-16 13:20:00,76.55,76.59,76.47,76.49,137400.0,54.3658,54.3942,54.309,54.3232,137400.0
2012-03-16 13:30:00,76.48,76.78,76.48,76.77,185200.0,54.3161,54.5291,54.3161,54.522,185200.0
2012-03-16 13:40:00,76.77,76.81,76.69,76.78,89700.0,54.522,54.5504,54.4652,54.5291,89700.0
2012-03-16 13:50:00,76.78,76.9,76.76,76.89,155800.0,54.5291,54.6144,54.5149,54.6073,155800.0
2012-03-16 14:00:00,76.89,76.91,76.82,76.9,150800.0,54.6073,54.6215,54.5576,54.6144,150800.0
2012-03-16 14:10:00,76.9,76.9,76.78,76.88,148500.0,54.6144,54.6144,54.5291,54.6002,148500.0
2012-03-16 14:20:00,76.88,76.89,76.79,76.84,148600.0,54.6002,54.6073,54.5362,54.5718,148600.0
2012-03-16 14:30:00,76.85,76.97,76.84,76.93,150400.0,54.5789,54.6641,54.5718,54.6357,150400.0
2012-03-16 14:40:00,76.93,76.99,76.83,76.84,162200.0,54.6357,54.6783,54.5647,54.5718,162200.0
2012-03-16 14:50:00,76.85,76.95,76.81,76.94,152600.0,54.5789,54.6499,54.5504,54.6428,152600.0
2012-03-16 15:00:00,76.95,77.01,76.91,77.0,258600.0,54.6499,54.6925,54.6215,54.6854,258600.0
2012-03-16 15:10:00,76.99,77.02,76.67,76.71,279400.0,54.6783,54.6996,54.451,54.4794,279400.0
2012-03-16 15:20:00,76.72,76.89,76.71,76.85,289900.0,54.4865,54.6073,54.4794,54.5789,289900.0
2012-03-16 15:30:00,76.85,76.92,76.73,76.84,552500.0,54.5789,54.6286,54.4936,54.5718,552500.0
2012-03-16 15:40:00,76.84,77.04,76.78,77.03,466400.0,54.5718,54.7138,54.5291,54.7067,466400.0
2012-03-16 15:50:00,77.04,77.04,76.73,76.77,901600.0,54.7138,54.7138,54.4936,54.522,901600.0
2012-03-19 09:30:00,76.75,76.97,76.7,76.93,248300.0,54.5078,54.6641,54.4723,54.6357,248300.0
2012-03-19 09:40:00,76.92,77.3,76.86,77.3,215800.0,54.6286,54.8984,54.586,54.8984,215800.0
2012-03-19 09:50:00,77.29,77.31,77.0,77.1,182700.0,54.8913,54.9055,54.6854,54.7564,182700.0
2012-03-19 10:00:00,77.1,77.14,76.76,76.83,309900.0,54.7564,54.7848,54.5149,54.5647,309900.0
2012-03-19 10:10:00,76.81,77.07,76.6,77.03,165900.0,54.5504,54.7351,54.4013,54.7067,165900.0
2012-03-19 10:20:00,77.02,77.05,76.91,76.95,121700.0,54.6996,54.7209,54.6215,54.6499,121700.0
2012-03-19 10:30:00,76.94,77.01,76.73,76.84,167600.0,54.6428,54.6925,54.4936,54.5718,167600.0
2012-03-19 10:40:00,76.84,77.04,76.82,77.01,117900.0,54.5718,54.7138,54.5576,54.6925,117900.0
2012-03-19 10:50:00,77.02,77.04,76.9,77.03,101900.0,54.6996,54.7138,54.6144,54.7067,101900.0
2012-03-19 11:00:00,77.03,77.03,76.86,76.92,149000.0,54.7067,54.7067,54.586,54.6286,149000.0
2012-03-19 11:10:00,76.92,76.93,76.83,76.85,86300.0,54.6286,54.6357,54.5647,54.5789,86300.0
2012-03-19 11:20:00,76.85,76.96,76.8,76.95,73500.0,54.5789,54.657,54.5433,54.6499,73500.0
2012-03-19 11:30:00,76.95,76.99,76.84,76.95,66100.0,54.6499,54.6783,54.5718,54.6499,66100.0
2012-03-19 11:40:00,76.95,77.07,76.92,76.92,127400.0,54.6499,54.7351,54.6286,54.6286,127400.0
2012-03-19 11:50:00,76.93,76.99,76.8,76.83,91800.0,54.6357,54.6783,54.5433,54.5647,91800.0
2012-03-19 12:00:00,76.84,76.95,76.83,76.88,72100.0,54.5718,54.6499,54.5647,54.6002,72100.0
2012-03-19 12:10:00,76.88,76.99,76.8,76.91,99400.0,54.6002,54.6783,54.5433,54.6215,99400.0
2012-03-19 12:20:00,76.9,76.93,76.84,76.86,59700.0,54.6144,54.6357,54.5718,54.586,59700.0
2012-03-19 12:30:00,76.87,76.97,76.82,76.95,83000.0,54.5931,54.6641,54.5576,54.6499,83000.0
2012-03-19 12:40:00,76.94,77.04,76.9,77.02,79100.0,54.6428,54.7138,54.6144,54.6996,79100.0
2012-03-19 12:50:00,77.03,77.03,76.95,77.0,73800.0,54.7067,54.7067,54.6499,54.6854,73800.0
2012-03-19 13:00:00,77.0,77.12,76.99,77.11,53400.0,54.6854,54.7706,54.6783,54.7635,53400.0
2012-03-19 13:10:00,77.11,77.24,77.09,77.19,70900.0,54.7635,54.8558,54.7493,54.8203,70900.0
2012-03-19 13:20:00,77.18,77.33,77.13,77.29,70900.0,54.8132,54.9198,54.7777,54.8913,70900.0
2012-03-19 13:30:00,77.29,77.35,77.23,77.3,353900.0,54.8913,54.934,54.8487,54.8984,353900.0
2012-03-19 13:40:00,77.31,77.39,77.29,77.37,130300.0,54.9055,54.9624,54.8913,54.9482,130300.0
2012-03-19 13:50:00,77.37,77.43,77.34,77.38,171100.0,54.9482,54.9908,54.9269,54.9553,171100.0
2012-03-19 14:00:00,77.39,77.43,77.17,77.2,206300.0,54.9624,54.9908,54.8061,54.8274,206300.0
2012-03-19 14:10:00,77.2,77.31,77.13,77.3,65400.0,54.8274,54.9055,54.7777,54.8984,65400.0
2012-03-19 14:20:00,77.3,77.35,77.25,77.29,77800.0,54.8984,54.934,54.8629,54.8913,77800.0
2012-03-19 14:30:00,77.3,77.3,77.16,77.23,178900.0,54.8984,54.8984,54.799,54.8487,178900.0
2012-03-19 14:40:00,77.23,77.43,77.21,77.39,121000.0,54.8487,54.9908,54.8345,54.9624,121000.0
2012-03-19 14:50:00,77.38,77.42,77.29,77.42,133000.0,54.9553,54.9837,54.8913,54.9837,133000.0
2012-03-19 15:00:00,77.41,77.42,77.23,77.28,108000.0,54.9766,54.9837,54.8487,54.8842,108000.0
2012-03-19 15:10:00,77.28,77.35,77.24,77.3,98800.0,54.8842,54.934,54.8558,54.8984,98800.0
2012-03-19 15:20:00,77.31,77.33,77.19,77.24,102200.0,54.9055,54.9198,54.8203,54.8558,102200.0
2012-03-19 15:30:00,77.24,77.28,77.19,77.21,101300.0,54.8558,54.8842,54.8203,54.8345,101300.0
2012-03-19 15:40:00,77.21,77.23,77.08,77.1,192800.0,54.8345,54.8487,54.7422,54.7564,192800.0
2012-03-19 15:50:00,77.1,77.12,77.03,77.09,271300.0,54.7564,54.7706,54.7067,54.7493,271300.0
2012-03-20 09:30:00,76.24,76.24,75.64,75.66,253400.0,54.1456,54.1456,53.7195,53.7337,253400.0
2012-03-20 09:40:00,75.66,75.77,75.24,75.53,246700.0,53.7337,53.8118,53.4354,53.6414,246700.0
2012-03-20 09:50:00,75.54,75.64,75.4,75.56,167400.0,53.6485,53.7195,53.5491,53.6627,167400.0
2012-03-20 10:00:00,75.56,75.89,75.5,75.89,133800.0,53.6627,53.8971,53.6201,53.8971,133800.0
2012-03-20 10:10:00,75.88,76.0,75.73,75.81,141500.0,53.89,53.9752,53.7834,53.8402,141500.0
2012-03-20 10:20:00,75.81,75.83,75.67,75.68,103800.0,53.8402,53.8545,53.7408,53.7479,103800.0
2012-03-20 10:30:00,75.68,75.75,75.57,75.7,95600.0,53.7479,53.7976,53.6698,53.7621,95600.0
2012-03-20 10:40:00,75.7,75.76,75.64,75.73,77300.0,53.7621,53.8047,53.7195,53.7834,77300.0
2012-03-20 10:50:00,75.74,75.78,75.64,75.66,106500.0,53.7905,53.8189,53.7195,53.7337,106500.0
2012-03-20 11:00:00,75.67,75.78,75.6,75.64,108500.0,53.7408,53.8189,53.6911,53.7195,108500.0
2012-03-20 11:10:00,75.63,75.65,75.35,75.35,613800.0,53.7124,53.7266,53.5136,53.5136,613800.0
2012-03-20 11:20:00,75.34,75.62,75.33,75.56,160000.0,53.5065,53.7053,53.4994,53.6627,160000.0
2012-03-20 11:30:00,75.56,75.68,75.33,75.37,126700.0,53.6627,53.7479,53.4994,53.5278,126700.0
2012-03-20 11:40:00,75.37,76.11,75.31,75.37,238200.0,53.5278,54.0533,53.4851,53.5278,238200.0
2012-03-20 11:50:00,75.37,75.55,75.3,75.55,156300.0,53.5278,53.6556,53.478,53.6556,156300.0
2012-03-20 12:00:00,75.54,75.69,75.5,75.58,131600.0,53.6485,53.755,53.6201,53.6769,131600.0
2012-03-20 12:10:00,75.58,75.61,75.5,75.56,73700.0,53.6769,53.6982,53.6201,53.6627,73700.0
2012-03-20 12:20:00,75.56,75.61,75.55,75.58,57400.0,53.6627,53.6982,53.6556,53.6769,57400.0
2012-03-20 12:30:00,75.59,75.64,75.56,75.62,68200.0,53.684,53.7195,53.6627,53.7053,68200.0
2012-03-20 12:40:00,75.63,75.63,75.42,75.48,87100.0,53.7124,53.7124,53.5633,53.6059,87100.0
2012-03-20 12:50:00,75.48,75.54,75.47,75.49,51200.0,53.6059,53.6485,53.5988,53.613,51200.0
2012-03-20 13:00:00,75.49,75.55,75.45,75.53,82300.0,53.613,53.6556,53.5846,53.6414,82300.0
2012-03-20 13:10:00,75.53,75.68,75.51,75.64,102200.0,53.6414,53.7479,53.6272,53.7195,102200.0
2012-03-20 13:20:00,75.63,75.64,75.56,75.61,94300.0,53.7124,53.7195,53.6627,53.6982,94300.0
2012-03-20 13:30:00,75.61,75.61,75.41,75.45,98900.0,53.6982,53.6982,53.5562,53.5846,98900.0
2012-03-20 13:40:00,75.44,75.52,75.38,75.47,86100.0,53.5775,53.6343,53.5349,53.5988,86100.0
2012-03-20 13:50:00,75.48,75.51,75.43,75.47,80900.0,53.6059,53.6272,53.5704,53.5988,80900.0
2012-03-20 14:00:00,75.47,75.56,75.43,75.55,194200.0,53.5988,53.6627,53.5704,53.6556,194200.0
2012-03-20 14:10:00,75.54,75.73,75.5,75.71,131300.0,53.6485,53.7834,53.6201,53.7692,131300.0
2012-03-20 14:20:00,75.7,75.72,75.62,75.64,68300.0,53.7621,53.7763,53.7053,53.7195,68300.0
2012-03-20 14:30:00,75.63,75.66,75.54,75.59,159600.0,53.7124,53.7337,53.6485,53.684,159600.0
2012-03-20 14:40:00,75.6,75.68,75.59,75.61,85600.0,53.6911,53.7479,53.684,53.6982,85600.0
2012-03-20 14:50:00,75.61,75.73,75.6,75.72,67700.0,53.6982,53.7834,53.6911,53.7763,67700.0
2012-03-20 15:00:00,75.72,75.77,75.63,75.7,230700.0,53.7763,53.8118,53.7124,53.7621,230700.0
2012-03-20 15:10:00,75.7,75.7,75.57,75.62,151500.0,53.7621,53.7621,53.6698,53.7053,151500.0
2012-03-20 15:20:00,75.62,75.66,75.56,75.63,123700.0,53.7053,53.7337,53.6627,53.7124,123700.0
2012-03-20 15:30:00,75.61,75.66,75.55,75.55,139600.0,53.6982,53.7337,53.6556,53.6556,139600.0
2012-03-20 15:40:00,75.55,75.66,75.55,75.63,243600.0,53.6556,53.7337,53.6556,53.7124,243600.0
2012-03-20 15:50:00,75.63,75.69,75.57,75.67,408800.0,53.7124,53.755,53.6698,53.7408,408800.0
2012-03-21 09:30:00,75.17,75.17,74.58,74.59,520800.0,53.3857,53.3857,52.9667,52.9738,520800.0
2012-03-21 09:40:00,74.6,74.76,74.59,74.67,418600.0,52.9809,53.0945,52.9738,53.0306,418600.0
2012-03-21 09:50:00,74.66,74.66,74.15,74.19,641800.0,53.0235,53.0235,52.6613,52.6897,641800.0
2012-03-21 10:00:00,74.18,74.18,73.67,74.0,717000.0,52.6826,52.6826,52.3204,52.5548,717000.0
2012-03-21 10:10:00,74.0,74.23,73.83,74.17,758500.0,52.5548,52.7181,52.4341,52.6755,758500.0
2012-03-21 10:20:00,74.17,74.2,73.97,74.05,721400.0,52.6755,52.6968,52.5335,52.5903,721400.0
2012-03-21 10:30:00,74.06,74.17,74.0,74.12,561500.0,52.5974,52.6755,52.5548,52.64,561500.0
2012-03-21 10:40:00,74.12,74.13,73.99,74.04,317000.0,52.64,52.6471,52.5477,52.5832,317000.0
2012-03-21 10:50:00,74.04,74.18,74.0,74.07,524800.0,52.5832,52.6826,52.5548,52.6045,524800.0
2012-03-21 11:00:00,74.07,74.22,74.02,74.21,507000.0,52.6045,52.711,52.569,52.7039,507000.0
2012-03-21 11:10:00,74.22,74.23,74.01,74.14,199000.0,52.711,52.7181,52.5619,52.6542,199000.0
2012-03-21 11:20:00,74.14,74.15,73.89,74.0,353600.0,52.6542,52.6613,52.4767,52.5548,353600.0
2012-03-21 11:30:00,74.01,74.35,74.0,74.26,456700.0,52.5619,52.8034,52.5548,52.7394,456700.0
2012-03-21 11:40:00,74.26,74.38,74.17,74.3,433900.0,52.7394,52.8247,52.6755,52.7678,433900.0
2012-03-21 11:50:00,74.3,74.45,74.2,74.33,201400.0,52.7678,52.8744,52.6968,52.7892,201400.0
2012-03-21 12:00:00,74.34,74.41,74.28,74.36,329500.0,52.7963,52.846,52.7536,52.8105,329500.0
2012-03-21 12:10:00,74.36,74.5,74.35,74.47,241700.0,52.8105,52.9099,52.8034,52.8886,241700.0
2012-03-21 12:20:00,74.47,74.51,74.32,74.38,147800.0,52.8886,52.917,52.7821,52.8247,147800.0
2012-03-21 12:30:00,74.39,74.47,74.33,74.45,188900.0,52.8318,52.8886,52.7892,52.8744,188900.0
2012-03-21 12:40:00,74.44,74.46,74.38,74.44,159500.0,52.8673,52.8815,52.8247,52.8673,159500.0
2012-03-21 12:50:00,74.44,74.5,74.42,74.5,104400.0,52.8673,52.9099,52.8531,52.9099,104400.0
2012-03-21 13:00:00,74.5,74.5,74.4,74.45,145500.0,52.9099,52.9099,52.8389,52.8744,145500.0
2012-03-21 13:10:00,74.46,74.5,74.4,74.49,125700.0,52.8815,52.9099,52.8389,52.9028,125700.0
2012-03-21 13:20:00,74.5,74.5,74.37,74.38,174700.0,52.9099,52.9099,52.8176,52.8247,174700.0
2012-03-21 13:30:00,74.39,74.41,74.1,74.15,263100.0,52.8318,52.846,52.6258,52.6613,263100.0
2012-03-21 13:40:00,74.14,74.27,74.13,74.26,162600.0,52.6542,52.7465,52.6471,52.7394,162600.0
2012-03-21 13:50:00,74.26,74.32,74.17,74.17,175600.0,52.7394,52.7821,52.6755,52.6755,175600.0
2012-03-21 14:00:00,74.17,74.26,74.05,74.08,198700.0,52.6755,52.7394,52.5903,52.6116,198700.0
2012-03-21 14:10:00,74.08,74.22,74.05,74.12,194100.0,52.6116,52.711,52.5903,52.64,194100.0
2012-03-21 14:20:00,74.13,74.24,74.09,74.22,195700.0,52.6471,52.7252,52.6187,52.711,195700.0
2012-03-21 14:30:00,74.22,74.31,74.21,74.26,271600.0,52.711,52.7749,52.7039,52.7394,271600.0
2012-03-21 14:40:00,74.25,74.28,74.18,74.27,122300.0,52.7323,52.7536,52.6826,52.7465,122300.0
2012-03-21 14:50:00,74.27,74.28,74.04,74.07,285100.0,52.7465,52.7536,52.5832,52.6045,285100.0
2012-03-21 15:00:00,74.07,74.21,73.99,74.21,346900.0,52.6045,52.7039,52.5477,52.7039,346900.0
2012-03-21 15:10:00,74.21,74.26,74.09,74.12,248600.0,52.7039,52.7394,52.6187,52.64,248600.0
2012-03-21 15:20:00,74.11,74.2,74.1,74.13,292100.0,52.6329,52.6968,52.6258,52.6471,292100.0
2012-03-21 15:30:00,74.13,74.26,74.12,74.13,342000.0,52.6471,52.7394,52.64,52.6471,342000.0
2012-03-21 15:40:00,74.13,74.14,73.94,74.03,560200.0,52.6471,52.6542,52.5122,52.5761,560200.0
2012-03-21 15:50:00,74.03,74.12,73.99,74.01,643100.0,52.5761,52.64,52.5477,52.5619,643100.0
2012-03-22 09:30:00,72.98,73.11,72.25,72.74,706300.0,51.8304,51.9227,51.3119,51.6599,706300.0
2012-03-22 09:40:00,72.68,72.94,72.23,72.48,544900.0,51.6173,51.802,51.2977,51.4753,544900.0
2012-03-22 09:50:00,72.47,72.59,72.29,72.49,454500.0,51.4682,51.5534,51.3403,51.4824,454500.0
2012-03-22 10:00:00,72.5,72.61,72.17,72.2,401200.0,51.4895,51.5676,51.2551,51.2764,401200.0
2012-03-22 10:10:00,72.18,72.22,71.81,71.83,517700.0,51.2622,51.2906,50.9995,51.0137,517700.0
2012-03-22 10:20:00,71.84,71.91,71.47,71.74,645000.0,51.0208,51.0705,50.758,50.9497,645000.0
2012-03-22 10:30:00,71.76,71.87,71.55,71.59,356000.0,50.9639,51.0421,50.8148,50.8432,356000.0
2012-03-22 10:40:00,71.59,71.59,71.22,71.33,444000.0,50.8432,50.8432,50.5804,50.6586,444000.0
2012-03-22 10:50:00,71.34,71.55,71.31,71.38,340100.0,50.6657,50.8148,50.6444,50.6941,340100.0
2012-03-22 11:00:00,71.39,71.39,71.12,71.32,369300.0,50.7012,50.7012,50.5094,50.6515,369300.0
2012-03-22 11:10:00,71.32,71.72,71.32,71.65,528300.0,50.6515,50.9355,50.6515,50.8858,528300.0
2012-03-22 11:20:00,71.66,72.07,71.6,72.0,488000.0,50.8929,51.1841,50.8503,51.1344,488000.0
2012-03-22 11:30:00,72.0,72.01,71.71,71.72,216600.0,51.1344,51.1415,50.9284,50.9355,216600.0
2012-03-22 11:40:00,71.72,71.89,71.66,71.68,288100.0,50.9355,51.0563,50.8929,50.9071,288100.0
2012-03-22 11:50:00,71.68,71.69,71.54,71.54,203500.0,50.9071,50.9142,50.8077,50.8077,203500.0
2012-03-22 12:00:00,71.58,71.8,71.53,71.68,177800.0,50.8361,50.9923,50.8006,50.9071,177800.0
2012-03-22 12:10:00,71.67,71.74,71.49,71.5,296000.0,50.9,50.9497,50.7722,50.7793,296000.0
2012-03-22 12:20:00,71.49,71.56,71.46,71.49,190300.0,50.7722,50.8219,50.7509,50.7722,190300.0
2012-03-22 12:30:00,71.49,71.5,71.34,71.45,172800.0,50.7722,50.7793,50.6657,50.7438,172800.0
2012-03-22 12:40:00,71.44,71.58,71.44,71.55,209700.0,50.7367,50.8361,50.7367,50.8148,209700.0
2012-03-22 12:50:00,71.55,71.57,71.47,71.52,193600.0,50.8148,50.829,50.758,50.7935,193600.0
2012-03-22 13:00:00,71.51,71.56,71.45,71.48,169000.0,50.7864,50.8219,50.7438,50.7651,169000.0
2012-03-22 13:10:00,71.49,71.5,71.44,71.45,124800.0,50.7722,50.7793,50.7367,50.7438,124800.0
2012-03-22 13:20:00,71.45,71.59,71.45,71.49,285500.0,50.7438,50.8432,50.7438,50.7722,285500.0
2012-03-22 13:30:00,71.49,71.63,71.48,71.48,383300.0,50.7722,50.8716,50.7651,50.7651,383300.0
2012-03-22 13:40:00,71.49,71.69,71.48,71.68,324200.0,50.7722,50.9142,50.7651,50.9071,324200.0
2012-03-22 13:50:00,71.69,71.73,71.59,71.66,352500.0,50.9142,50.9426,50.8432,50.8929,352500.0
2012-03-22 14:00:00,71.67,71.8,71.63,71.75,395800.0,50.9,50.9923,50.8716,50.9568,395800.0
2012-03-22 14:10:00,71.75,71.83,71.7,71.77,330100.0,50.9568,51.0137,50.9213,50.971,330100.0
2012-03-22 14:20:00,71.78,71.89,71.73,71.88,203200.0,50.9781,51.0563,50.9426,51.0492,203200.0
2012-03-22 14:30:00,71.88,71.88,71.77,71.8,139300.0,51.0492,51.0492,50.971,50.9923,139300.0
2012-03-22 14:40:00,71.79,71.85,71.69,71.78,193900.0,50.9852,51.0279,50.9142,50.9781,193900.0
2012-03-22 14:50:00,71.78,71.83,71.75,71.78,387900.0,50.9781,51.0137,50.9568,50.9781,387900.0
2012-03-22 15:00:00,71.78,71.79,71.45,71.46,575800.0,50.9781,50.9852,50.7438,50.7509,575800.0
2012-03-22 15:10:00,71.46,71.63,71.46,71.59,700800.0,50.7509,50.8716,50.7509,50.8432,700800.0
2012-03-22 15:20:00,71.57,71.78,71.56,71.62,414300.0,50.829,50.9781,50.8219,50.8645,414300.0
2012-03-22 15:30:00,71.61,71.91,71.56,71.9,452700.0,50.8574,51.0705,50.8219,51.0634,452700.0
2012-03-22 15:40:00,71.89,72.08,71.84,72.01,536600.0,51.0563,51.1912,51.0208,51.1415,536600.0
2012-03-22 15:50:00,72.01,72.08,71.97,71.99,675400.0,51.1415,51.1912,51.1131,51.1273,675400.0
2012-03-23 09:30:00,72.32,72.33,71.73,71.84,535200.0,51.3617,51.3688,50.9426,51.0208,535200.0
2012-03-23 09:40:00,71.85,71.91,71.56,71.8,390800.0,51.0279,51.0705,50.8219,50.9923,390800.0
2012-03-23 09:50:00,71.8,72.26,71.76,72.06,807500.0,50.9923,51.319,50.9639,51.177,807500.0
2012-03-23 10:00:00,72.05,72.15,71.96,71.98,497300.0,51.1699,51.2409,51.106,51.1202,497300.0
2012-03-23 10:10:00,71.96,72.0,71.78,71.88,298600.0,51.106,51.1344,50.9781,51.0492,298600.0
2012-03-23 10:20:00,71.88,72.09,71.82,72.0,403400.0,51.0492,51.1983,51.0066,51.1344,403400.0
2012-03-23 10:30:00,71.99,72.25,71.98,72.15,350900.0,51.1273,51.3119,51.1202,51.2409,350900.0
2012-03-23 10:40:00,72.14,72.65,72.14,72.61,330700.0,51.2338,51.596,51.2338,51.5676,330700.0
2012-03-23 10:50:00,72.6,72.7,72.39,72.43,314200.0,51.5605,51.6315,51.4114,51.4398,314200.0
2012-03-23 11:00:00,72.44,72.57,72.25,72.3,456100.0,51.4469,51.5392,51.3119,51.3474,456100.0
2012-03-23 11:10:00,72.3,72.52,72.21,72.44,328500.0,51.3474,51.5037,51.2835,51.4469,328500.0
2012-03-23 11:20:00,72.45,72.59,72.35,72.57,317900.0,51.454,51.5534,51.383,51.5392,317900.0
2012-03-23 11:30:00,72.58,72.65,72.53,72.58,292000.0,51.5463,51.596,51.5108,51.5463,292000.0
2012-03-23 11:40:00,72.57,72.57,72.4,72.48,204800.0,51.5392,51.5392,51.4185,51.4753,204800.0
2012-03-23 11:50:00,72.47,72.51,72.4,72.47,105800.0,51.4682,51.4966,51.4185,51.4682,105800.0
2012-03-23 12:00:00,72.48,72.52,72.37,72.43,88900.0,51.4753,51.5037,51.3972,51.4398,88900.0
2012-03-23 12:10:00,72.44,72.52,72.36,72.46,169500.0,51.4469,51.5037,51.3901,51.4611,169500.0
2012-03-23 12:20:00,72.47,72.6,72.42,72.59,411300.0,51.4682,51.5605,51.4327,51.5534,411300.0
2012-03-23 12:30:00,72.6,72.64,72.54,72.6,267600.0,51.5605,51.5889,51.5179,51.5605,267600.0
2012-03-23 12:40:00,72.61,72.95,72.55,72.94,289100.0,51.5676,51.8091,51.525,51.802,289100.0
2012-03-23 12:50:00,72.94,73.16,72.83,73.12,168300.0,51.802,51.9582,51.7239,51.9298,168300.0
2012-03-23 13:00:00,73.14,73.17,72.94,72.95,121000.0,51.944,51.9653,51.802,51.8091,121000.0
2012-03-23 13:10:00,72.95,72.96,72.79,72.93,92000.0,51.8091,51.8162,51.6954,51.7949,92000.0
2012-03-23 13:20:00,72.93,73.09,72.93,73.09,94400.0,51.7949,51.9085,51.7949,51.9085,94400.0
2012-03-23 13:30:00,73.1,73.23,73.03,73.19,210200.0,51.9156,52.0079,51.8659,51.9795,210200.0
2012-03-23 13:40:00,73.19,73.3,73.13,73.3,109700.0,51.9795,52.0576,51.9369,52.0576,109700.0
2012-03-23 13:50:00,73.3,73.35,73.17,73.2,156800.0,52.0576,52.0932,51.9653,51.9866,156800.0
2012-03-23 14:00:00,73.2,73.22,73.13,73.13,107700.0,51.9866,52.0008,51.9369,51.9369,107700.0
2012-03-23 14:10:00,73.13,73.17,73.04,73.11,190800.0,51.9369,51.9653,51.873,51.9227,190800.0
2012-03-23 14:20:00,73.12,73.3,73.12,73.26,97300.0,51.9298,52.0576,51.9298,52.0292,97300.0
2012-03-23 14:30:00,73.25,73.25,73.16,73.19,110300.0,52.0221,52.0221,51.9582,51.9795,110300.0
2012-03-23 14:40:00,73.2,73.46,73.2,73.43,177000.0,51.9866,52.1713,51.9866,52.15,177000.0
2012-03-23 14:50:00,73.43,73.49,73.35,73.45,213500.0,52.15,52.1926,52.0932,52.1642,213500.0
2012-03-23 15:00:00,73.45,73.51,73.41,73.49,174400.0,52.1642,52.2068,52.1358,52.1926,174400.0
2012-03-23 15:10:00,73.49,73.5,73.31,73.36,205400.0,52.1926,52.1997,52.0648,52.1003,205400.0
2012-03-23 15:20:00,73.36,73.41,73.33,73.37,232800.0,52.1003,52.1358,52.079,52.1074,232800.0
2012-03-23 15:30:00,73.38,73.44,73.26,73.34,320000.0,52.1145,52.1571,52.0292,52.0861,320000.0
2012-03-23 15:40:00,73.34,73.45,73.18,73.25,357700.0,52.0861,52.1642,51.9724,52.0221,357700.0
2012-03-23 15:50:00,73.25,73.35,73.19,73.19,623900.0,52.0221,52.0932,51.9795,51.9795,623900.0
2012-03-26 09:30:00,73.57,73.84,73.0,73.1,607900.0,52.2494,52.4412,51.8446,51.9156,607900.0
2012-03-26 09:40:00,73.09,73.17,72.84,73.14,492200.0,51.9085,51.9653,51.731,51.944,492200.0
2012-03-26 09:50:00,73.16,73.21,72.99,73.06,295300.0,51.9582,51.9937,51.8375,51.8872,295300.0
2012-03-26 10:00:00,73.05,73.06,72.78,72.82,275500.0,51.8801,51.8872,51.6883,51.7168,275500.0
2012-03-26 10:10:00,72.82,73.0,72.82,72.96,303100.0,51.7168,51.8446,51.7168,51.8162,303100.0
2012-03-26 10:20:00,72.97,73.02,72.66,72.69,214200.0,51.8233,51.8588,51.6031,51.6244,214200.0
2012-03-26 10:30:00,72.69,72.7,72.5,72.56,194200.0,51.6244,51.6315,51.4895,51.5321,194200.0
2012-03-26 10:40:00,72.56,72.78,72.55,72.78,199700.0,51.5321,51.6883,51.525,51.6883,199700.0
2012-03-26 10:50:00,72.77,72.92,72.77,72.89,91500.0,51.6812,51.7878,51.6812,51.7665,91500.0
2012-03-26 11:00:00,72.9,72.91,72.58,72.67,125000.0,51.7736,51.7807,51.5463,51.6102,125000.0
2012-03-26 11:10:00,72.66,72.71,72.58,72.58,111300.0,51.6031,51.6386,51.5463,51.5463,111300.0
2012-03-26 11:20:00,72.58,72.59,72.37,72.39,278100.0,51.5463,51.5534,51.3972,51.4114,278100.0
2012-03-26 11:30:00,72.39,72.53,72.38,72.45,110900.0,51.4114,51.5108,51.4043,51.454,110900.0
2012-03-26 11:40:00,72.45,72.56,72.44,72.53,108800.0,51.454,51.5321,51.4469,51.5108,108800.0
2012-03-26 11:50:00,72.53,72.6,72.37,72.37,74400.0,51.5108,51.5605,51.3972,51.3972,74400.0
2012-03-26 12:00:00,72.37,72.46,72.37,72.46,60300.0,51.3972,51.4611,51.3972,51.4611,60300.0
2012-03-26 12:10:00,72.46,72.48,72.29,72.3,122500.0,51.4611,51.4753,51.3403,51.3474,122500.0
2012-03-26 12:20:00,72.29,72.34,72.22,72.33,106900.0,51.3403,51.3759,51.2906,51.3688,106900.0
2012-03-26 12:30:00,72.33,72.34,72.12,72.13,180200.0,51.3688,51.3759,51.2196,51.2267,180200.0
2012-03-26 12:40:00,72.12,72.29,72.1,72.2,102300.0,51.2196,51.3403,51.2054,51.2764,102300.0
2012-03-26 12:50:00,72.2,72.25,72.09,72.11,320800.0,51.2764,51.3119,51.1983,51.2125,320800.0
2012-03-26 13:00:00,72.11,72.21,72.09,72.14,66600.0,51.2125,51.2835,51.1983,51.2338,66600.0
2012-03-26 13:10:00,72.14,72.18,72.09,72.14,92000.0,51.2338,51.2622,51.1983,51.2338,92000.0
2012-03-26 13:20:00,72.14,72.21,72.06,72.13,119700.0,51.2338,51.2835,51.177,51.2267,119700.0
2012-03-26 13:30:00,72.15,72.18,72.02,72.1,223200.0,51.2409,51.2622,51.1486,51.2054,223200.0
2012-03-26 13:40:00,72.09,72.1,72.01,72.04,108100.0,51.1983,51.2054,51.1415,51.1628,108100.0
2012-03-26 13:50:00,72.05,72.05,71.97,72.0,221800.0,51.1699,51.1699,51.1131,51.1344,221800.0
2012-03-26 14:00:00,72.0,72.02,71.98,72.02,154300.0,51.1344,51.1486,51.1202,51.1486,154300.0
2012-03-26 14:10:00,72.02,72.17,71.99,72.16,206800.0,51.1486,51.2551,51.1273,51.248,206800.0
2012-03-26 14:20:00,72.17,72.3,72.13,72.22,173800.0,51.2551,51.3474,51.2267,51.2906,173800.0
2012-03-26 14:30:00,72.23,72.28,72.18,72.21,132800.0,51.2977,51.3332,51.2622,51.2835,132800.0
2012-03-26 14:40:00,72.2,72.27,72.2,72.22,156000.0,51.2764,51.3261,51.2764,51.2906,156000.0
2012-03-26 14:50:00,72.23,72.3,72.21,72.23,165800.0,51.2977,51.3474,51.2835,51.2977,165800.0
2012-03-26 15:00:00,72.23,72.36,72.16,72.32,475300.0,51.2977,51.3901,51.248,51.3617,475300.0
2012-03-26 15:10:00,72.32,72.41,72.32,72.39,322200.0,51.3617,51.4256,51.3617,51.4114,322200.0
2012-03-26 15:20:00,72.39,72.49,72.34,72.36,479400.0,51.4114,51.4824,51.3759,51.3901,479400.0
2012-03-26 15:30:00,72.36,72.41,72.33,72.35,377300.0,51.3901,51.4256,51.3688,51.383,377300.0
2012-03-26 15:40:00,72.35,72.38,72.29,72.36,598600.0,51.383,51.4043,51.3403,51.3901,598600.0
2012-03-26 15:50:00,72.36,72.43,72.21,72.42,858300.0,51.3901,51.4398,51.2835,51.4327,858300.0
2012-03-27 09:30:00,72.33,72.36,70.41,70.85,1829600.0,51.3688,51.3901,50.0052,50.3177,1829600.0
2012-03-27 09:40:00,70.9,71.08,70.55,70.99,726400.0,50.3532,50.481,50.1046,50.4171,726400.0
2012-03-27 09:50:00,70.98,71.02,70.67,70.8,450500.0,50.41,50.4384,50.1898,50.2821,450500.0
2012-03-27 10:00:00,70.81,71.0,70.67,70.87,527500.0,50.2893,50.4242,50.1898,50.3319,527500.0
2012-03-27 10:10:00,70.88,71.36,70.88,71.18,391600.0,50.339,50.6799,50.339,50.552,391600.0
2012-03-27 10:20:00,71.18,71.23,70.92,71.21,382500.0,50.552,50.5875,50.3674,50.5733,382500.0
2012-03-27 10:30:00,71.22,71.68,71.21,71.37,529300.0,50.5804,50.9071,50.5733,50.687,529300.0
2012-03-27 10:40:00,71.37,71.38,70.97,71.03,303200.0,50.687,50.6941,50.4029,50.4455,303200.0
2012-03-27 10:50:00,71.03,71.12,70.7,70.74,315100.0,50.4455,50.5094,50.2111,50.2395,315100.0
2012-03-27 11:00:00,70.74,70.92,70.56,70.58,315100.0,50.2395,50.3674,50.1117,50.1259,315100.0
2012-03-27 11:10:00,70.58,70.74,70.48,70.49,363200.0,50.1259,50.2395,50.0549,50.062,363200.0
2012-03-27 11:20:00,70.5,70.63,70.38,70.49,276500.0,50.0691,50.1614,49.9839,50.062,276500.0
2012-03-27 11:30:00,70.49,70.56,70.4,70.46,323500.0,50.062,50.1117,49.9981,50.0407,323500.0
2012-03-27 11:40:00,70.46,70.51,70.3,70.39,365500.0,50.0407,50.0762,49.927,49.991,365500.0
2012-03-27 11:50:00,70.39,70.55,70.33,70.48,266600.0,49.991,50.1046,49.9484,50.0549,266600.0
2012-03-27 12:00:00,70.48,70.57,70.38,70.4,327600.0,50.0549,50.1188,49.9839,49.9981,327600.0
2012-03-27 12:10:00,70.39,70.45,70.36,70.39,173900.0,49.991,50.0336,49.9697,49.991,173900.0
2012-03-27 12:20:00,70.39,70.66,70.38,70.65,426600.0,49.991,50.1827,49.9839,50.1756,426600.0
2012-03-27 12:30:00,70.65,70.81,70.6,70.73,317400.0,50.1756,50.2893,50.1401,50.2324,317400.0
2012-03-27 12:40:00,70.72,70.77,70.69,70.7,182300.0,50.2253,50.2608,50.204,50.2111,182300.0
2012-03-27 12:50:00,70.69,70.7,70.65,70.66,258900.0,50.204,50.2111,50.1756,50.1827,258900.0
2012-03-27 13:00:00,70.67,70.69,70.59,70.64,213200.0,50.1898,50.204,50.133,50.1685,213200.0
2012-03-27 13:10:00,70.64,70.64,70.5,70.54,222100.0,50.1685,50.1685,50.0691,50.0975,222100.0
2012-03-27 13:20:00,70.54,70.58,70.5,70.5,218200.0,50.0975,50.1259,50.0691,50.0691,218200.0
2012-03-27 13:30:00,70.5,70.55,70.5,70.5,212500.0,50.0691,50.1046,50.0691,50.0691,212500.0
2012-03-27 13:40:00,70.5,70.57,70.44,70.47,257000.0,50.0691,50.1188,50.0265,50.0478,257000.0
2012-03-27 13:50:00,70.48,70.56,70.46,70.54,318700.0,50.0549,50.1117,50.0407,50.0975,318700.0
2012-03-27 14:00:00,70.54,70.56,70.45,70.55,341500.0,50.0975,50.1117,50.0336,50.1046,341500.0
2012-03-27 14:10:00,70.54,70.66,70.53,70.53,228300.0,50.0975,50.1827,50.0904,50.0904,228300.0
2012-03-27 14:20:00,70.54,70.57,70.47,70.49,260700.0,50.0975,50.1188,50.0478,50.062,260700.0
2012-03-27 14:30:00,70.49,70.52,70.41,70.42,333300.0,50.062,50.0833,50.0052,50.0123,333300.0
2012-03-27 14:40:00,70.41,70.55,70.38,70.5,322200.0,50.0052,50.1046,49.9839,50.0691,322200.0
2012-03-27 14:50:00,70.51,70.58,70.48,70.52,238400.0,50.0762,50.1259,50.0549,50.0833,238400.0
2012-03-27 15:00:00,70.51,70.58,70.44,70.51,235400.0,50.0762,50.1259,50.0265,50.0762,235400.0
2012-03-27 15:10:00,70.52,70.52,70.41,70.46,397700.0,50.0833,50.0833,50.0052,50.0407,397700.0
2012-03-27 15:20:00,70.46,70.47,70.25,70.25,516500.0,50.0407,50.0478,49.8915,49.8915,516500.0
2012-03-27 15:30:00,70.25,70.37,70.14,70.2,585900.0,49.8915,49.9768,49.8134,49.856,585900.0
2012-03-27 15:40:00,70.19,70.24,70.0,70.03,679400.0,49.8489,49.8844,49.714,49.7353,679400.0
2012-03-27 15:50:00,70.02,70.08,69.93,69.96,1170200.0,49.7282,49.7708,49.6643,49.6856,1170200.0
2012-03-28 09:30:00,69.61,70.63,69.51,70.63,697400.0,49.437,50.1614,49.366,50.1614,697400.0
2012-03-28 09:40:00,70.62,70.7,69.92,69.92,505800.0,50.1543,50.2111,49.6572,49.6572,505800.0
2012-03-28 09:50:00,69.91,70.09,69.81,69.97,513200.0,49.6501,49.7779,49.5791,49.6927,513200.0
2012-03-28 10:00:00,69.99,70.23,69.93,70.04,281300.0,49.7069,49.8773,49.6643,49.7424,281300.0
2012-03-28 10:10:00,70.05,70.05,69.63,69.63,419100.0,49.7495,49.7495,49.4512,49.4512,419100.0
2012-03-28 10:20:00,69.63,69.72,69.43,69.51,318600.0,49.4512,49.5151,49.3092,49.366,318600.0
2012-03-28 10:30:00,69.5,69.5,69.02,69.34,442400.0,49.3589,49.3589,49.018,49.2453,442400.0
2012-03-28 10:40:00,69.35,69.49,69.14,69.15,184900.0,49.2524,49.3518,49.1032,49.1103,184900.0
2012-03-28 10:50:00,69.15,69.38,69.12,69.36,243100.0,49.1103,49.2737,49.089,49.2595,243100.0
2012-03-28 11:00:00,69.36,69.49,69.25,69.44,223700.0,49.2595,49.3518,49.1813,49.3163,223700.0
2012-03-28 11:10:00,69.44,69.53,69.34,69.51,160700.0,49.3163,49.3802,49.2453,49.366,160700.0
2012-03-28 11:20:00,69.51,69.63,69.5,69.59,127400.0,49.366,49.4512,49.3589,49.4228,127400.0
2012-03-28 11:30:00,69.58,69.61,69.32,69.43,263000.0,49.4157,49.437,49.2311,49.3092,263000.0
2012-03-28 11:40:00,69.42,69.5,69.04,69.18,382100.0,49.3021,49.3589,49.0322,49.1316,382100.0
2012-03-28 11:50:00,69.18,69.18,68.6,69.09,547600.0,49.1316,49.1316,48.7197,49.0677,547600.0
2012-03-28 12:00:00,69.08,69.21,69.07,69.14,158300.0,49.0606,49.1529,49.0535,49.1032,158300.0
2012-03-28 12:10:00,69.14,69.16,68.93,69.1,196000.0,49.1032,49.1174,48.9541,49.0748,196000.0
2012-03-28 12:20:00,69.1,69.17,68.98,68.99,146400.0,49.0748,49.1245,48.9896,48.9967,146400.0
2012-03-28 12:30:00,69.0,69.1,68.95,69.0,148700.0,49.0038,49.0748,48.9683,49.0038,148700.0
2012-03-28 12:40:00,69.0,69.06,68.89,68.96,305700.0,49.0038,49.0464,48.9257,48.9754,305700.0
2012-03-28 12:50:00,68.97,69.0,68.91,68.97,126000.0,48.9825,49.0038,48.9399,48.9825,126000.0
2012-03-28 13:00:00,68.97,69.11,68.96,69.09,120600.0,48.9825,49.0819,48.9754,49.0677,120600.0
2012-03-28 13:10:00,69.08,69.13,69.03,69.06,102500.0,49.0606,49.0961,49.0251,49.0464,102500.0
2012-03-28 13:20:00,69.07,69.1,68.97,69.05,153600.0,49.0535,49.0748,48.9825,49.0393,153600.0
2012-03-28 13:30:00,69.04,69.1,68.99,69.09,135100.0,49.0322,49.0748,48.9967,49.0677,135100.0
2012-03-28 13:40:00,69.09,69.2,69.04,69.07,139500.0,49.0677,49.1458,49.0322,49.0535,139500.0
2012-03-28 13:50:00,69.08,69.15,69.05,69.12,112700.0,49.0606,49.1103,49.0393,49.089,112700.0
2012-03-28 14:00:00,69.11,69.15,68.94,68.97,143000.0,49.0819,49.1103,48.9612,48.9825,143000.0
2012-03-28 14:10:00,68.97,69.15,68.92,69.13,172800.0,48.9825,49.1103,48.947,49.0961,172800.0
2012-03-28 14:20:00,69.12,69.24,69.1,69.16,131400.0,49.089,49.1742,49.0748,49.1174,131400.0
2012-03-28 14:30:00,69.16,69.45,69.16,69.36,125800.0,49.1174,49.3234,49.1174,49.2595,125800.0
2012-03-28 14:40:00,69.36,69.63,69.35,69.55,112600.0,49.2595,49.4512,49.2524,49.3944,112600.0
2012-03-28 14:50:00,69.55,69.58,69.42,69.47,153700.0,49.3944,49.4157,49.3021,49.3376,153700.0
2012-03-28 15:00:00,69.47,69.66,69.46,69.63,158900.0,49.3376,49.4725,49.3305,49.4512,158900.0
2012-03-28 15:10:00,69.62,69.68,69.46,69.47,204600.0,49.4441,49.4867,49.3305,49.3376,204600.0
2012-03-28 15:20:00,69.48,69.55,69.39,69.53,268200.0,49.3447,49.3944,49.2808,49.3802,268200.0
2012-03-28 15:30:00,69.52,69.58,69.1,69.56,263500.0,49.3731,49.4157,49.0748,49.4015,263500.0
2012-03-28 15:40:00,69.58,69.83,69.55,69.74,381000.0,49.4157,49.5933,49.3944,49.5293,381000.0
2012-03-28 15:50:00,69.75,69.81,69.6,69.75,547200.0,49.5364,49.5791,49.4299,49.5364,547200.0
2012-03-29 09:30:00,69.33,70.46,69.14,70.41,470600.0,49.2382,50.0407,49.1032,50.0052,470600.0
2012-03-29 09:40:00,70.4,70.4,69.97,70.21,333800.0,49.9981,49.9981,49.6927,49.8631,333800.0
2012-03-29 09:50:00,70.21,70.23,69.63,69.84,261600.0,49.8631,49.8773,49.4512,49.6004,261600.0
2012-03-29 10:00:00,69.82,70.02,69.74,69.95,235800.0,49.5862,49.7282,49.5293,49.6785,235800.0
2012-03-29 10:10:00,69.94,69.95,69.45,69.47,301000.0,49.6714,49.6785,49.3234,49.3376,301000.0
2012-03-29 10:20:00,69.46,69.62,69.41,69.49,164000.0,49.3305,49.4441,49.295,49.3518,164000.0
2012-03-29 10:30:00,69.48,69.53,69.15,69.3,261500.0,49.3447,49.3802,49.1103,49.2168,261500.0
2012-03-29 10:40:00,69.3,69.34,69.2,69.3,191300.0,49.2168,49.2453,49.1458,49.2168,191300.0
2012-03-29 10:50:00,69.3,69.6,69.2,69.57,141700.0,49.2168,49.4299,49.1458,49.4086,141700.0
2012-03-29 11:00:00,69.56,69.69,69.51,69.51,202000.0,49.4015,49.4938,49.366,49.366,202000.0
2012-03-29 11:10:00,69.52,69.54,69.38,69.39,98600.0,49.3731,49.3873,49.2737,49.2808,98600.0
2012-03-29 11:20:00,69.39,69.45,69.18,69.2,109100.0,49.2808,49.3234,49.1316,49.1458,109100.0
2012-03-29 11:30:00,69.2,69.32,69.09,69.3,149800.0,49.1458,49.2311,49.0677,49.2168,149800.0
2012-03-29 11:40:00,69.3,69.46,69.3,69.38,101100.0,49.2168,49.3305,49.2168,49.2737,101100.0
2012-03-29 11:50:00,69.38,69.39,69.05,69.14,129900.0,49.2737,49.2808,49.0393,49.1032,129900.0
2012-03-29 12:00:00,69.14,69.16,68.98,69.01,327100.0,49.1032,49.1174,48.9896,49.0109,327100.0
2012-03-29 12:10:00,69.01,69.01,68.83,68.87,194100.0,49.0109,49.0109,48.8831,48.9115,194100.0
2012-03-29 12:20:00,68.88,68.88,68.73,68.73,333200.0,48.9186,48.9186,48.812,48.812,333200.0
2012-03-29 12:30:00,68.74,68.82,68.61,68.81,380000.0,48.8191,48.876,48.7268,48.8689,380000.0
2012-03-29 12:40:00,68.79,68.83,68.73,68.75,154200.0,48.8546,48.8831,48.812,48.8262,154200.0
2012-03-29 12:50:00,68.75,68.87,68.75,68.81,194200.0,48.8262,48.9115,48.8262,48.8689,194200.0
2012-03-29 13:00:00,68.82,68.82,68.73,68.75,289900.0,48.876,48.876,48.812,48.8262,289900.0
2012-03-29 13:10:00,68.75,68.8,68.67,68.73,160200.0,48.8262,48.8617,48.7694,48.812,160200.0
2012-03-29 13:20:00,68.73,68.76,68.58,68.59,252000.0,48.812,48.8333,48.7055,48.7126,252000.0
2012-03-29 13:30:00,68.6,68.62,68.53,68.59,356400.0,48.7197,48.7339,48.67,48.7126,356400.0
2012-03-29 13:40:00,68.6,68.62,68.4,68.44,301900.0,48.7197,48.7339,48.5777,48.6061,301900.0
2012-03-29 13:50:00,68.43,68.47,68.33,68.39,257100.0,48.599,48.6274,48.528,48.5706,257100.0
2012-03-29 14:00:00,68.38,68.6,68.36,68.59,266900.0,48.5635,48.7197,48.5493,48.7126,266900.0
2012-03-29 14:10:00,68.6,68.9,68.57,68.84,445800.0,48.7197,48.9328,48.6984,48.8902,445800.0
2012-03-29 14:20:00,68.85,68.9,68.73,68.78,177800.0,48.8973,48.9328,48.812,48.8475,177800.0
2012-03-29 14:30:00,68.79,68.8,68.66,68.69,283500.0,48.8546,48.8617,48.7623,48.7836,283500.0
2012-03-29 14:40:00,68.69,68.73,68.56,68.65,242900.0,48.7836,48.812,48.6913,48.7552,242900.0
2012-03-29 14:50:00,68.65,68.8,68.64,68.77,194900.0,48.7552,48.8617,48.7481,48.8404,194900.0
2012-03-29 15:00:00,68.78,68.78,68.69,68.75,254500.0,48.8475,48.8475,48.7836,48.8262,254500.0
2012-03-29 15:10:00,68.74,69.11,68.69,69.11,489300.0,48.8191,49.0819,48.7836,49.0819,489300.0
2012-03-29 15:20:00,69.11,69.2,69.06,69.07,271100.0,49.0819,49.1458,49.0464,49.0535,271100.0
2012-03-29 15:30:00,69.07,69.19,69.02,69.15,398900.0,49.0535,49.1387,49.018,49.1103,398900.0
2012-03-29 15:40:00,69.16,69.33,69.12,69.23,326200.0,49.1174,49.2382,49.089,49.1671,326200.0
2012-03-29 15:50:00,69.23,69.32,69.14,69.14,667100.0,49.1671,49.2311,49.1032,49.1032,667100.0
2012-03-30 09:30:00,69.88,70.0,69.2,69.36,487600.0,49.6288,49.714,49.1458,49.2595,487600.0
2012-03-30 09:40:00,69.38,69.41,68.96,69.16,381300.0,49.2737,49.295,48.9754,49.1174,381300.0
2012-03-30 09:50:00,69.16,69.43,69.07,69.28,255600.0,49.1174,49.3092,49.0535,49.2026,255600.0
2012-03-30 10:00:00,69.28,69.42,69.24,69.37,209200.0,49.2026,49.3021,49.1742,49.2666,209200.0
2012-03-30 10:10:00,69.38,69.38,68.86,68.87,282900.0,49.2737,49.2737,48.9044,48.9115,282900.0
2012-03-30 10:20:00,68.87,68.97,68.8,68.88,153400.0,48.9115,48.9825,48.8617,48.9186,153400.0
2012-03-30 10:30:00,68.88,69.01,68.83,68.93,203900.0,48.9186,49.0109,48.8831,48.9541,203900.0
2012-03-30 10:40:00,68.93,69.09,68.86,68.99,466500.0,48.9541,49.0677,48.9044,48.9967,466500.0
2012-03-30 10:50:00,68.98,69.0,68.88,69.0,220100.0,48.9896,49.0038,48.9186,49.0038,220100.0
2012-03-30 11:00:00,68.99,69.25,68.98,69.24,351600.0,48.9967,49.1813,48.9896,49.1742,351600.0
2012-03-30 11:10:00,69.23,69.53,69.22,69.46,366800.0,49.1671,49.3802,49.16,49.3305,366800.0
2012-03-30 11:20:00,69.45,69.49,69.33,69.43,142400.0,49.3234,49.3518,49.2382,49.3092,142400.0
2012-03-30 11:30:00,69.43,69.49,69.24,69.35,138900.0,49.3092,49.3518,49.1742,49.2524,138900.0
2012-03-30 11:40:00,69.34,69.44,69.23,69.42,80500.0,49.2453,49.3163,49.1671,49.3021,80500.0
2012-03-30 11:50:00,69.43,69.7,69.42,69.7,232700.0,49.3092,49.5009,49.3021,49.5009,232700.0
2012-03-30 12:00:00,69.7,69.76,69.56,69.64,228200.0,49.5009,49.5435,49.4015,49.4583,228200.0
2012-03-30 12:10:00,69.63,69.64,69.52,69.6,121900.0,49.4512,49.4583,49.3731,49.4299,121900.0
2012-03-30 12:20:00,69.6,69.79,69.59,69.78,172500.0,49.4299,49.5648,49.4228,49.5577,172500.0
2012-03-30 12:30:00,69.79,70.0,69.78,69.98,192900.0,49.5648,49.714,49.5577,49.6998,192900.0
2012-03-30 12:40:00,69.98,70.23,69.92,70.22,419800.0,49.6998,49.8773,49.6572,49.8702,419800.0
2012-03-30 12:50:00,70.21,70.4,70.2,70.25,318800.0,49.8631,49.9981,49.856,49.8915,318800.0
2012-03-30 13:00:00,70.24,70.25,69.98,69.99,228000.0,49.8844,49.8915,49.6998,49.7069,228000.0
2012-03-30 13:10:00,69.98,70.1,69.92,70.07,111400.0,49.6998,49.785,49.6572,49.7637,111400.0
2012-03-30 13:20:00,70.05,70.11,70.0,70.05,87300.0,49.7495,49.7921,49.714,49.7495,87300.0
2012-03-30 13:30:00,70.05,70.06,70.0,70.0,62800.0,49.7495,49.7566,49.714,49.714,62800.0
2012-03-30 13:40:00,70.02,70.14,70.0,70.1,214500.0,49.7282,49.8134,49.714,49.785,214500.0
2012-03-30 13:50:00,70.1,70.18,70.05,70.09,131600.0,49.785,49.8418,49.7495,49.7779,131600.0
2012-03-30 14:00:00,70.08,70.2,70.07,70.18,126800.0,49.7708,49.856,49.7637,49.8418,126800.0
2012-03-30 14:10:00,70.16,70.2,70.08,70.1,145500.0,49.8276,49.856,49.7708,49.785,145500.0
2012-03-30 14:20:00,70.1,70.17,70.09,70.1,113500.0,49.785,49.8347,49.7779,49.785,113500.0
2012-03-30 14:30:00,70.1,70.27,70.06,70.26,105600.0,49.785,49.9057,49.7566,49.8986,105600.0
2012-03-30 14:40:00,70.27,70.42,70.26,70.33,248800.0,49.9057,50.0123,49.8986,49.9484,248800.0
2012-03-30 14:50:00,70.33,70.35,70.19,70.19,168200.0,49.9484,49.9626,49.8489,49.8489,168200.0
2012-03-30 15:00:00,70.2,70.25,70.18,70.2,164000.0,49.856,49.8915,49.8418,49.856,164000.0
2012-03-30 15:10:00,70.19,70.28,70.15,70.27,141400.0,49.8489,49.9128,49.8205,49.9057,141400.0
2012-03-30 15:20:00,70.27,70.29,70.11,70.12,183900.0,49.9057,49.9199,49.7921,49.7992,183900.0
2012-03-30 15:30:00,70.11,70.24,70.09,70.09,167100.0,49.7921,49.8844,49.7779,49.7779,167100.0
2012-03-30 15:40:00,70.09,70.1,69.89,69.92,452800.0,49.7779,49.785,49.6359,49.6572,452800.0
2012-03-30 15:50:00,69.93,70.03,69.88,69.93,891700.0,49.6643,49.7353,49.6288,49.6643,891700.0
2012-04-02 09:30:00,69.6,69.72,69.1,69.55,556200.0,49.4299,49.5151,49.0748,49.3944,556200.0
2012-04-02 09:40:00,69.55,69.74,69.49,69.69,309700.0,49.3944,49.5293,49.3518,49.4938,309700.0
2012-04-02 09:50:00,69.69,69.75,69.56,69.75,240400.0,49.4938,49.5364,49.4015,49.5364,240400.0
2012-04-02 10:00:00,69.75,70.14,69.75,70.09,417300.0,49.5364,49.8134,49.5364,49.7779,417300.0
2012-04-02 10:10:00,70.1,70.48,70.1,70.36,290600.0,49.785,50.0549,49.785,49.9697,290600.0
2012-04-02 10:20:00,70.36,70.38,69.95,69.96,220600.0,49.9697,49.9839,49.6785,49.6856,220600.0
2012-04-02 10:30:00,69.97,70.19,69.96,69.99,142200.0,49.6927,49.8489,49.6856,49.7069,142200.0
2012-04-02 10:40:00,70.0,70.01,69.72,69.96,138000.0,49.714,49.7211,49.5151,49.6856,138000.0
2012-04-02 10:50:00,69.97,70.07,69.82,69.91,146200.0,49.6927,49.7637,49.5862,49.6501,146200.0
2012-04-02 11:00:00,69.92,70.13,69.83,70.1,164500.0,49.6572,49.8063,49.5933,49.785,164500.0
2012-04-02 11:10:00,70.12,70.36,70.12,70.27,215100.0,49.7992,49.9697,49.7992,49.9057,215100.0
2012-04-02 11:20:00,70.27,70.5,70.25,70.49,200700.0,49.9057,50.0691,49.8915,50.062,200700.0
2012-04-02 11:30:00,70.48,70.73,70.38,70.38,281500.0,50.0549,50.2324,49.9839,49.9839,281500.0
2012-04-02 11:40:00,70.37,70.8,70.37,70.77,155800.0,49.9768,50.2821,49.9768,50.2608,155800.0
2012-04-02 11:50:00,70.76,70.93,70.74,70.9,229600.0,50.2537,50.3745,50.2395,50.3532,229600.0
2012-04-02 12:00:00,70.89,71.09,70.87,71.08,247200.0,50.3461,50.4881,50.3319,50.481,247200.0
2012-04-02 12:10:00,71.08,71.08,70.75,70.8,209800.0,50.481,50.481,50.2466,50.2821,209800.0
2012-04-02 12:20:00,70.78,70.82,70.63,70.78,130900.0,50.2679,50.2964,50.1614,50.2679,130900.0
2012-04-02 12:30:00,70.78,70.85,70.75,70.82,120700.0,50.2679,50.3177,50.2466,50.2964,120700.0
2012-04-02 12:40:00,70.82,70.87,70.62,70.62,138500.0,50.2964,50.3319,50.1543,50.1543,138500.0
2012-04-02 12:50:00,70.61,70.63,70.45,70.53,197800.0,50.1472,50.1614,50.0336,50.0904,197800.0
2012-04-02 13:00:00,70.52,70.52,70.4,70.42,116400.0,50.0833,50.0833,49.9981,50.0123,116400.0
2012-04-02 13:10:00,70.42,70.49,70.41,70.41,89200.0,50.0123,50.062,50.0052,50.0052,89200.0
2012-04-02 13:20:00,70.41,70.52,70.41,70.47,67700.0,50.0052,50.0833,50.0052,50.0478,67700.0
2012-04-02 13:30:00,70.47,70.57,70.47,70.54,96900.0,50.0478,50.1188,50.0478,50.0975,96900.0
2012-04-02 13:40:00,70.54,70.64,70.47,70.61,107200.0,50.0975,50.1685,50.0478,50.1472,107200.0
2012-04-02 13:50:00,70.6,70.8,70.58,70.73,130100.0,50.1401,50.2821,50.1259,50.2324,130100.0
2012-04-02 14:00:00,70.74,70.74,70.48,70.48,112900.0,50.2395,50.2395,50.0549,50.0549,112900.0
2012-04-02 14:10:00,70.49,70.49,70.38,70.45,121800.0,50.062,50.062,49.9839,50.0336,121800.0
2012-04-02 14:20:00,70.45,70.52,70.4,70.5,102300.0,50.0336,50.0833,49.9981,50.0691,102300.0
2012-04-02 14:30:00,70.49,70.55,70.49,70.52,120500.0,50.062,50.1046,50.062,50.0833,120500.0
2012-04-02 14:40:00,70.53,70.58,70.42,70.55,120400.0,50.0904,50.1259,50.0123,50.1046,120400.0
2012-04-02 14:50:00,70.56,70.79,70.48,70.68,154600.0,50.1117,50.275,50.0549,50.1969,154600.0
2012-04-02 15:00:00,70.68,70.83,70.68,70.69,185400.0,50.1969,50.3035,50.1969,50.204,185400.0
2012-04-02 15:10:00,70.68,70.68,70.45,70.45,160300.0,50.1969,50.1969,50.0336,50.0336,160300.0
2012-04-02 15:20:00,70.45,70.45,70.34,70.37,152400.0,50.0336,50.0336,49.9555,49.9768,152400.0
2012-04-02 15:30:00,70.37,70.38,70.04,70.05,255200.0,49.9768,49.9839,49.7424,49.7495,255200.0
2012-04-02 15:40:00,70.05,70.06,69.8,69.86,443000.0,49.7495,49.7566,49.5719,49.6146,443000.0
2012-04-02 15:50:00,69.86,70.03,69.81,69.84,647400.0,49.6146,49.7353,49.5791,49.6004,647400.0
2012-04-03 09:30:00,70.63,70.71,69.56,69.76,676400.0,50.1614,50.2182,49.4015,49.5435,676400.0
2012-04-03 09:40:00,69.75,69.77,69.27,69.43,523200.0,49.5364,49.5506,49.1955,49.3092,523200.0
2012-04-03 09:50:00,69.45,69.85,69.36,69.77,421600.0,49.3234,49.6075,49.2595,49.5506,421600.0
2012-04-03 10:00:00,69.78,70.29,69.63,70.27,402000.0,49.5577,49.9199,49.4512,49.9057,402000.0
2012-04-03 10:10:00,70.26,70.3,69.85,69.87,289900.0,49.8986,49.927,49.6075,49.6217,289900.0
2012-04-03 10:20:00,69.87,70.43,69.85,70.18,288500.0,49.6217,50.0194,49.6075,49.8418,288500.0
2012-04-03 10:30:00,70.17,70.37,69.98,70.01,342200.0,49.8347,49.9768,49.6998,49.7211,342200.0
2012-04-03 10:40:00,70.01,70.29,69.93,70.02,301500.0,49.7211,49.9199,49.6643,49.7282,301500.0
2012-04-03 10:50:00,70.02,70.17,69.99,70.03,165700.0,49.7282,49.8347,49.7069,49.7353,165700.0
2012-04-03 11:00:00,70.03,70.05,69.6,69.61,240000.0,49.7353,49.7495,49.4299,49.437,240000.0
2012-04-03 11:10:00,69.6,69.71,69.53,69.65,146000.0,49.4299,49.508,49.3802,49.4654,146000.0
2012-04-03 11:20:00,69.65,69.83,69.63,69.76,138400.0,49.4654,49.5933,49.4512,49.5435,138400.0
2012-04-03 11:30:00,69.74,69.76,69.58,69.65,196200.0,49.5293,49.5435,49.4157,49.4654,196200.0
2012-04-03 11:40:00,69.64,69.89,69.64,69.89,172500.0,49.4583,49.6359,49.4583,49.6359,172500.0
2012-04-03 11:50:00,69.87,69.93,69.8,69.88,129500.0,49.6217,49.6643,49.5719,49.6288,129500.0
2012-04-03 12:00:00,69.87,69.91,69.62,69.69,245700.0,49.6217,49.6501,49.4441,49.4938,245700.0
2012-04-03 12:10:00,69.69,69.69,69.51,69.66,181900.0,49.4938,49.4938,49.366,49.4725,181900.0
2012-04-03 12:20:00,69.65,69.77,69.65,69.75,107600.0,49.4654,49.5506,49.4654,49.5364,107600.0
2012-04-03 12:30:00,69.74,69.75,69.53,69.54,98000.0,49.5293,49.5364,49.3802,49.3873,98000.0
2012-04-03 12:40:00,69.53,69.59,69.5,69.56,139600.0,49.3802,49.4228,49.3589,49.4015,139600.0
2012-04-03 12:50:00,69.56,69.75,69.56,69.74,169500.0,49.4015,49.5364,49.4015,49.5293,169500.0
2012-04-03 13:00:00,69.73,69.73,69.62,69.7,147200.0,49.5222,49.5222,49.4441,49.5009,147200.0
2012-04-03 13:10:00,69.69,69.7,69.61,69.63,93300.0,49.4938,49.5009,49.437,49.4512,93300.0
2012-04-03 13:20:00,69.62,69.68,69.59,69.68,314800.0,49.4441,49.4867,49.4228,49.4867,314800.0
2012-04-03 13:30:00,69.68,69.7,69.63,69.69,89300.0,49.4867,49.5009,49.4512,49.4938,89300.0
2012-04-03 13:40:00,69.69,69.71,69.62,69.7,111800.0,49.4938,49.508,49.4441,49.5009,111800.0
2012-04-03 13:50:00,69.71,69.93,69.71,69.92,156200.0,49.508,49.6643,49.508,49.6572,156200.0
2012-04-03 14:00:00,69.92,69.93,69.41,69.5,440900.0,49.6572,49.6643,49.295,49.3589,440900.0
2012-04-03 14:10:00,69.52,69.53,69.31,69.44,232700.0,49.3731,49.3802,49.224,49.3163,232700.0
2012-04-03 14:20:00,69.45,69.45,69.25,69.26,192400.0,49.3234,49.3234,49.1813,49.1884,192400.0
2012-04-03 14:30:00,69.25,69.25,69.0,69.01,275700.0,49.1813,49.1813,49.0038,49.0109,275700.0
2012-04-03 14:40:00,69.01,69.23,68.99,69.23,160400.0,49.0109,49.1671,48.9967,49.1671,160400.0
2012-04-03 14:50:00,69.23,69.34,69.15,69.19,117600.0,49.1671,49.2453,49.1103,49.1387,117600.0
2012-04-03 15:00:00,69.18,69.5,69.17,69.4,130100.0,49.1316,49.3589,49.1245,49.2879,130100.0
2012-04-03 15:10:00,69.41,69.55,69.32,69.5,150300.0,49.295,49.3944,49.2311,49.3589,150300.0
2012-04-03 15:20:00,69.5,69.5,69.29,69.39,202900.0,49.3589,49.3589,49.2097,49.2808,202900.0
2012-04-03 15:30:00,69.39,69.53,69.36,69.42,261000.0,49.2808,49.3802,49.2595,49.3021,261000.0
2012-04-03 15:40:00,69.42,69.79,69.36,69.78,297200.0,49.3021,49.5648,49.2595,49.5577,297200.0
2012-04-03 15:50:00,69.76,69.83,69.69,69.73,526600.0,49.5435,49.5933,49.4938,49.5222,526600.0
2012-04-04 09:30:00,68.94,69.3,68.71,69.28,277500.0,48.9612,49.2168,48.7978,49.2026,277500.0
2012-04-04 09:40:00,69.29,69.59,69.03,69.03,204800.0,49.2097,49.4228,49.0251,49.0251,204800.0
2012-04-04 09:50:00,69.03,69.28,68.97,69.12,199800.0,49.0251,49.2026,48.9825,49.089,199800.0
2012-04-04 10:00:00,69.11,69.12,68.93,68.95,229800.0,49.0819,49.089,48.9541,48.9683,229800.0
2012-04-04 10:10:00,68.94,68.94,68.6,68.75,238800.0,48.9612,48.9612,48.7197,48.8262,238800.0
2012-04-04 10:20:00,68.75,68.94,68.69,68.94,143500.0,48.8262,48.9612,48.7836,48.9612,143500.0
2012-04-04 10:30:00,68.92,68.92,68.62,68.82,186500.0,48.947,48.947,48.7339,48.876,186500.0
2012-04-04 10:40:00,68.82,68.82,68.53,68.54,195800.0,48.876,48.876,48.67,48.6771,195800.0
2012-04-04 10:50:00,68.54,68.55,68.33,68.42,283100.0,48.6771,48.6842,48.528,48.5919,283100.0
2012-04-04 11:00:00,68.41,68.74,68.41,68.66,197200.0,48.5848,48.8191,48.5848,48.7623,197200.0
2012-04-04 11:10:00,68.64,68.66,68.38,68.5,167800.0,48.7481,48.7623,48.5635,48.6487,167800.0
2012-04-04 11:20:00,68.51,68.62,68.41,68.44,105000.0,48.6558,48.7339,48.5848,48.6061,105000.0
2012-04-04 11:30:00,68.45,68.86,68.44,68.82,143200.0,48.6132,48.9044,48.6061,48.876,143200.0
2012-04-04 11:40:00,68.81,68.84,68.55,68.55,115600.0,48.8689,48.8902,48.6842,48.6842,115600.0
2012-04-04 11:50:00,68.55,68.69,68.55,68.64,80400.0,48.6842,48.7836,48.6842,48.7481,80400.0
2012-04-04 12:00:00,68.64,68.7,68.53,68.68,105900.0,48.7481,48.7907,48.67,48.7765,105900.0
2012-04-04 12:10:00,68.68,68.7,68.6,68.66,133600.0,48.7765,48.7907,48.7197,48.7623,133600.0
2012-04-04 12:20:00,68.67,68.68,68.59,68.64,73500.0,48.7694,48.7765,48.7126,48.7481,73500.0
2012-04-04 12:30:00,68.64,68.67,68.58,68.64,87500.0,48.7481,48.7694,48.7055,48.7481,87500.0
2012-04-04 12:40:00,68.63,68.68,68.56,68.56,105500.0,48.741,48.7765,48.6913,48.6913,105500.0
2012-04-04 12:50:00,68.57,68.63,68.5,68.55,67600.0,48.6984,48.741,48.6487,48.6842,67600.0
2012-04-04 13:00:00,68.55,68.58,68.44,68.47,127400.0,48.6842,48.7055,48.6061,48.6274,127400.0
2012-04-04 13:10:00,68.47,68.57,68.45,68.47,149200.0,48.6274,48.6984,48.6132,48.6274,149200.0
2012-04-04 13:20:00,68.47,68.54,68.4,68.41,115500.0,48.6274,48.6771,48.5777,48.5848,115500.0
2012-04-04 13:30:00,68.41,68.48,68.27,68.28,239200.0,48.5848,48.6345,48.4853,48.4924,239200.0
2012-04-04 13:40:00,68.28,68.53,68.24,68.53,121100.0,48.4924,48.67,48.464,48.67,121100.0
2012-04-04 13:50:00,68.54,68.57,68.38,68.42,117900.0,48.6771,48.6984,48.5635,48.5919,117900.0
2012-04-04 14:00:00,68.42,68.44,68.3,68.3,120900.0,48.5919,48.6061,48.5066,48.5066,120900.0
2012-04-04 14:10:00,68.3,68.5,68.3,68.36,111700.0,48.5066,48.6487,48.5066,48.5493,111700.0
2012-04-04 14:20:00,68.36,68.42,68.32,68.4,111700.0,48.5493,48.5919,48.5209,48.5777,111700.0
2012-04-04 14:30:00,68.41,68.55,68.39,68.55,102500.0,48.5848,48.6842,48.5706,48.6842,102500.0
2012-04-04 14:40:00,68.55,68.69,68.52,68.67,170600.0,48.6842,48.7836,48.6629,48.7694,170600.0
2012-04-04 14:50:00,68.67,68.74,68.6,68.73,123500.0,48.7694,48.8191,48.7197,48.812,123500.0
2012-04-04 15:00:00,68.73,68.81,68.7,68.75,135700.0,48.812,48.8689,48.7907,48.8262,135700.0
2012-04-04 15:10:00,68.75,68.88,68.75,68.84,200100.0,48.8262,48.9186,48.8262,48.8902,200100.0
2012-04-04 15:20:00,68.84,68.89,68.77,68.87,134200.0,48.8902,48.9257,48.8404,48.9115,134200.0
2012-04-04 15:30:00,68.87,68.92,68.73,68.76,199800.0,48.9115,48.947,48.812,48.8333,199800.0
2012-04-04 15:40:00,68.76,68.92,68.74,68.92,184300.0,48.8333,48.947,48.8191,48.947,184300.0
2012-04-04 15:50:00,68.91,68.93,68.68,68.69,376000.0,48.9399,48.9541,48.7765,48.7836,376000.0
2012-04-05 09:30:00,68.54,68.79,68.28,68.47,276600.0,48.6771,48.8546,48.4924,48.6274,276600.0
2012-04-05 09:40:00,68.48,69.05,68.42,68.85,189200.0,48.6345,49.0393,48.5919,48.8973,189200.0
2012-04-05 09:50:00,68.84,69.19,68.77,69.0,223100.0,48.8902,49.1387,48.8404,49.0038,223100.0
2012-04-05 10:00:00,69.0,69.15,68.84,69.06,270200.0,49.0038,49.1103,48.8902,49.0464,270200.0
2012-04-05 10:10:00,69.06,69.18,68.55,68.57,185300.0,49.0464,49.1316,48.6842,48.6984,185300.0
2012-04-05 10:20:00,68.58,68.95,68.55,68.85,138800.0,48.7055,48.9683,48.6842,48.8973,138800.0
2012-04-05 10:30:00,68.83,69.01,68.76,69.01,118700.0,48.8831,49.0109,48.8333,49.0109,118700.0
2012-04-05 10:40:00,69.01,69.29,69.0,69.26,282700.0,49.0109,49.2097,49.0038,49.1884,282700.0
2012-04-05 10:50:00,69.27,69.27,69.1,69.25,275800.0,49.1955,49.1955,49.0748,49.1813,275800.0
2012-04-05 11:00:00,69.25,69.36,69.18,69.34,136400.0,49.1813,49.2595,49.1316,49.2453,136400.0
2012-04-05 11:10:00,69.35,69.4,69.18,69.22,222300.0,49.2524,49.2879,49.1316,49.16,222300.0
2012-04-05 11:20:00,69.22,69.35,69.22,69.28,190800.0,49.16,49.2524,49.16,49.2026,190800.0
2012-04-05 11:30:00,69.29,69.37,69.17,69.26,182200.0,49.2097,49.2666,49.1245,49.1884,182200.0
2012-04-05 11:40:00,69.26,69.33,69.13,69.22,166000.0,49.1884,49.2382,49.0961,49.16,166000.0
2012-04-05 11:50:00,69.22,69.25,69.04,69.25,151500.0,49.16,49.1813,49.0322,49.1813,151500.0
2012-04-05 12:00:00,69.25,69.26,69.02,69.03,94100.0,49.1813,49.1884,49.018,49.0251,94100.0
2012-04-05 12:10:00,69.03,69.06,68.96,69.0,120000.0,49.0251,49.0464,48.9754,49.0038,120000.0
2012-04-05 12:20:00,69.01,69.1,68.96,69.08,136800.0,49.0109,49.0748,48.9754,49.0606,136800.0
2012-04-05 12:30:00,69.08,69.1,68.98,69.0,135700.0,49.0606,49.0748,48.9896,49.0038,135700.0
2012-04-05 12:40:00,69.0,69.06,68.98,69.0,113800.0,49.0038,49.0464,48.9896,49.0038,113800.0
2012-04-05 12:50:00,69.0,69.02,68.99,68.99,108900.0,49.0038,49.018,48.9967,48.9967,108900.0
2012-04-05 13:00:00,69.0,69.07,68.98,68.98,103600.0,49.0038,49.0535,48.9896,48.9896,103600.0
2012-04-05 13:10:00,68.99,69.05,68.9,68.91,171400.0,48.9967,49.0393,48.9328,48.9399,171400.0
2012-04-05 13:20:00,68.9,68.95,68.89,68.91,152100.0,48.9328,48.9683,48.9257,48.9399,152100.0
2012-04-05 13:30:00,68.91,69.0,68.87,68.94,170900.0,48.9399,49.0038,48.9115,48.9612,170900.0
2012-04-05 13:40:00,68.93,68.97,68.76,68.76,165100.0,48.9541,48.9825,48.8333,48.8333,165100.0
2012-04-05 13:50:00,68.77,68.83,68.65,68.7,350600.0,48.8404,48.8831,48.7552,48.7907,350600.0
2012-04-05 14:00:00,68.71,68.76,68.61,68.66,134200.0,48.7978,48.8333,48.7268,48.7623,134200.0
2012-04-05 14:10:00,68.66,68.8,68.61,68.75,127600.0,48.7623,48.8617,48.7268,48.8262,127600.0
2012-04-05 14:20:00,68.75,68.8,68.62,68.63,125100.0,48.8262,48.8617,48.7339,48.741,125100.0
2012-04-05 14:30:00,68.63,68.68,68.61,68.62,98300.0,48.741,48.7765,48.7268,48.7339,98300.0
2012-04-05 14:40:00,68.62,68.64,68.56,68.62,88300.0,48.7339,48.7481,48.6913,48.7339,88300.0
2012-04-05 14:50:00,68.62,68.71,68.6,68.63,131800.0,48.7339,48.7978,48.7197,48.741,131800.0
2012-04-05 15:00:00,68.63,68.67,68.6,68.65,107200.0,48.741,48.7694,48.7197,48.7552,107200.0
2012-04-05 15:10:00,68.64,68.65,68.51,68.53,188100.0,48.7481,48.7552,48.6558,48.67,188100.0
2012-04-05 15:20:00,68.55,68.67,68.51,68.65,124800.0,48.6842,48.7694,48.6558,48.7552,124800.0
2012-04-05 15:30:00,68.66,68.69,68.52,68.55,150900.0,48.7623,48.7836,48.6629,48.6842,150900.0
2012-04-05 15:40:00,68.55,68.6,68.48,68.49,321800.0,48.6842,48.7197,48.6345,48.6416,321800.0
2012-04-05 15:50:00,68.5,68.57,68.42,68.42,645500.0,48.6487,48.6984,48.5919,48.5919,645500.0
2012-04-09 09:30:00,67.49,67.93,67.25,67.67,346100.0,47.9314,48.2439,47.7609,48.0592,346100.0
2012-04-09 09:40:00,67.65,68.09,67.61,67.88,248200.0,48.045,48.3575,48.0166,48.2084,248200.0
2012-04-09 09:50:00,67.9,68.11,67.77,67.92,233900.0,48.2226,48.3717,48.1302,48.2368,233900.0
2012-04-09 10:00:00,67.91,68.25,67.88,67.89,334500.0,48.2297,48.4711,48.2084,48.2155,334500.0
2012-04-09 10:10:00,67.89,68.29,67.87,68.23,332900.0,48.2155,48.4995,48.2013,48.4569,332900.0
2012-04-09 10:20:00,68.26,68.65,68.22,68.42,287300.0,48.4782,48.7552,48.4498,48.5919,287300.0
2012-04-09 10:30:00,68.43,68.43,68.04,68.06,179300.0,48.599,48.599,48.322,48.3362,179300.0
2012-04-09 10:40:00,68.05,68.13,67.85,68.05,157300.0,48.3291,48.3859,48.1871,48.3291,157300.0
2012-04-09 10:50:00,68.03,68.06,67.78,67.82,153000.0,48.3149,48.3362,48.1373,48.1658,153000.0
2012-04-09 11:00:00,67.81,67.87,67.68,67.69,154600.0,48.1587,48.2013,48.0663,48.0734,154600.0
2012-04-09 11:10:00,67.69,67.69,67.4,67.47,195300.0,48.0734,48.0734,47.8675,47.9172,195300.0
2012-04-09 11:20:00,67.46,67.55,67.4,67.43,153800.0,47.9101,47.974,47.8675,47.8888,153800.0
2012-04-09 11:30:00,67.44,67.46,67.39,67.43,121500.0,47.8959,47.9101,47.8604,47.8888,121500.0
2012-04-09 11:40:00,67.44,67.58,67.41,67.57,144700.0,47.8959,47.9953,47.8746,47.9882,144700.0
2012-04-09 11:50:00,67.56,67.66,67.51,67.62,64500.0,47.9811,48.0521,47.9456,48.0237,64500.0
2012-04-09 12:00:00,67.61,67.65,67.52,67.56,73300.0,48.0166,48.045,47.9527,47.9811,73300.0
2012-04-09 12:10:00,67.55,67.72,67.55,67.7,177500.0,47.974,48.0947,47.974,48.0805,177500.0
2012-04-09 12:20:00,67.71,67.73,67.61,67.7,72700.0,48.0876,48.1018,48.0166,48.0805,72700.0
2012-04-09 12:30:00,67.7,67.93,67.68,67.91,120700.0,48.0805,48.2439,48.0663,48.2297,120700.0
2012-04-09 12:40:00,67.9,67.91,67.68,67.73,60000.0,48.2226,48.2297,48.0663,48.1018,60000.0
2012-04-09 12:50:00,67.74,67.78,67.65,67.75,63700.0,48.1089,48.1373,48.045,48.116,63700.0
2012-04-09 13:00:00,67.75,67.86,67.73,67.83,190500.0,48.116,48.1942,48.1018,48.1729,190500.0
2012-04-09 13:10:00,67.83,67.88,67.78,67.78,115700.0,48.1729,48.2084,48.1373,48.1373,115700.0
2012-04-09 13:20:00,67.77,67.79,67.59,67.63,101000.0,48.1302,48.1444,48.0024,48.0308,101000.0
2012-04-09 13:30:00,67.63,67.76,67.61,67.74,74900.0,48.0308,48.1231,48.0166,48.1089,74900.0
2012-04-09 13:40:00,67.74,67.76,67.57,67.59,102500.0,48.1089,48.1231,47.9882,48.0024,102500.0
2012-04-09 13:50:00,67.59,67.82,67.51,67.8,163400.0,48.0024,48.1658,47.9456,48.1515,163400.0
2012-04-09 14:00:00,67.8,67.8,67.64,67.79,78300.0,48.1515,48.1515,48.0379,48.1444,78300.0
2012-04-09 14:10:00,67.78,67.78,67.7,67.73,64400.0,48.1373,48.1373,48.0805,48.1018,64400.0
2012-04-09 14:20:00,67.72,67.84,67.7,67.77,58900.0,48.0947,48.18,48.0805,48.1302,58900.0
2012-04-09 14:30:00,67.77,67.94,67.75,67.87,92900.0,48.1302,48.251,48.116,48.2013,92900.0
2012-04-09 14:40:00,67.88,67.95,67.85,67.95,78100.0,48.2084,48.2581,48.1871,48.2581,78100.0
2012-04-09 14:50:00,67.95,68.03,67.92,67.92,119100.0,48.2581,48.3149,48.2368,48.2368,119100.0
2012-04-09 15:00:00,67.93,67.97,67.81,67.82,126500.0,48.2439,48.2723,48.1587,48.1658,126500.0
2012-04-09 15:10:00,67.83,67.84,67.77,67.78,126300.0,48.1729,48.18,48.1302,48.1373,126300.0
2012-04-09 15:20:00,67.79,67.93,67.75,67.76,119600.0,48.1444,48.2439,48.116,48.1231,119600.0
2012-04-09 15:30:00,67.75,67.78,67.68,67.74,136200.0,48.116,48.1373,48.0663,48.1089,136200.0
2012-04-09 15:40:00,67.75,67.78,67.61,67.64,239100.0,48.116,48.1373,48.0166,48.0379,239100.0
2012-04-09 15:50:00,67.63,67.74,67.57,67.6,359700.0,48.0308,48.1089,47.9882,48.0095,359700.0
2012-04-10 09:30:00,67.36,67.57,67.13,67.5,414900.0,47.8391,47.9882,47.6757,47.9385,414900.0
2012-04-10 09:40:00,67.49,67.9,67.48,67.76,390400.0,47.9314,48.2226,47.9243,48.1231,390400.0
2012-04-10 09:50:00,67.75,67.77,67.56,67.75,244200.0,48.116,48.1302,47.9811,48.116,244200.0
2012-04-10 10:00:00,67.74,67.88,67.57,67.57,400800.0,48.1089,48.2084,47.9882,47.9882,400800.0
2012-04-10 10:10:00,67.55,67.73,67.5,67.72,293500.0,47.974,48.1018,47.9385,48.0947,293500.0
2012-04-10 10:20:00,67.71,68.05,67.56,67.96,339000.0,48.0876,48.3291,47.9811,48.2652,339000.0
2012-04-10 10:30:00,67.97,68.06,67.83,67.85,210200.0,48.2723,48.3362,48.1729,48.1871,210200.0
2012-04-10 10:40:00,67.84,67.92,67.69,67.7,200300.0,48.18,48.2368,48.0734,48.0805,200300.0
2012-04-10 10:50:00,67.7,67.71,67.33,67.34,484800.0,48.0805,48.0876,47.8178,47.8249,484800.0
2012-04-10 11:00:00,67.33,67.35,67.07,67.2,428000.0,47.8178,47.832,47.6331,47.7254,428000.0
2012-04-10 11:10:00,67.2,67.24,66.88,67.03,507600.0,47.7254,47.7538,47.4982,47.6047,507600.0
2012-04-10 11:20:00,67.04,67.09,66.85,66.96,219800.0,47.6118,47.6473,47.4769,47.555,219800.0
2012-04-10 11:30:00,66.96,67.01,66.72,66.73,126800.0,47.555,47.5905,47.3845,47.3916,126800.0
2012-04-10 11:40:00,66.72,66.86,66.7,66.77,171200.0,47.3845,47.484,47.3703,47.42,171200.0
2012-04-10 11:50:00,66.78,66.81,66.51,66.8,259900.0,47.4271,47.4485,47.2354,47.4413,259900.0
2012-04-10 12:00:00,66.79,66.79,66.6,66.62,129300.0,47.4342,47.4342,47.2993,47.3135,129300.0
2012-04-10 12:10:00,66.63,66.72,66.45,66.59,201000.0,47.3206,47.3845,47.1928,47.2922,201000.0
2012-04-10 12:20:00,66.59,66.81,66.5,66.77,145300.0,47.2922,47.4485,47.2283,47.42,145300.0
2012-04-10 12:30:00,66.77,67.0,66.77,66.93,184500.0,47.42,47.5834,47.42,47.5337,184500.0
2012-04-10 12:40:00,66.95,67.06,66.86,66.89,151700.0,47.5479,47.626,47.484,47.5053,151700.0
2012-04-10 12:50:00,66.9,67.06,66.85,67.06,132900.0,47.5124,47.626,47.4769,47.626,132900.0
2012-04-10 13:00:00,67.06,67.14,66.91,66.95,165900.0,47.626,47.6828,47.5195,47.5479,165900.0
2012-04-10 13:10:00,66.93,67.01,66.85,66.93,445700.0,47.5337,47.5905,47.4769,47.5337,445700.0
2012-04-10 13:20:00,66.91,67.09,66.86,67.03,135600.0,47.5195,47.6473,47.484,47.6047,135600.0
2012-04-10 13:30:00,67.02,67.2,66.95,67.16,145400.0,47.5976,47.7254,47.5479,47.697,145400.0
2012-04-10 13:40:00,67.15,67.41,67.06,67.4,124100.0,47.6899,47.8746,47.626,47.8675,124100.0
2012-04-10 13:50:00,67.39,67.4,67.2,67.22,94600.0,47.8604,47.8675,47.7254,47.7396,94600.0
2012-04-10 14:00:00,67.22,67.31,67.02,67.14,99300.0,47.7396,47.8036,47.5976,47.6828,99300.0
2012-04-10 14:10:00,67.14,67.16,66.89,66.98,142300.0,47.6828,47.697,47.5053,47.5692,142300.0
2012-04-10 14:20:00,66.99,66.99,66.82,66.96,183100.0,47.5763,47.5763,47.4556,47.555,183100.0
2012-04-10 14:30:00,66.96,67.07,66.76,66.81,180200.0,47.555,47.6331,47.4129,47.4485,180200.0
2012-04-10 14:40:00,66.82,67.07,66.82,67.04,143300.0,47.4556,47.6331,47.4556,47.6118,143300.0
2012-04-10 14:50:00,67.04,67.2,67.04,67.14,171700.0,47.6118,47.7254,47.6118,47.6828,171700.0
2012-04-10 15:00:00,67.14,67.29,67.08,67.28,470600.0,47.6828,47.7893,47.6402,47.7822,470600.0
2012-04-10 15:10:00,67.28,67.43,67.24,67.37,263200.0,47.7822,47.8888,47.7538,47.8462,263200.0
2012-04-10 15:20:00,67.36,67.39,67.21,67.25,282100.0,47.8391,47.8604,47.7325,47.7609,282100.0
2012-04-10 15:30:00,67.23,67.65,67.23,67.58,370700.0,47.7467,48.045,47.7467,47.9953,370700.0
2012-04-10 15:40:00,67.57,67.61,67.24,67.35,380400.0,47.9882,48.0166,47.7538,47.832,380400.0
2012-04-10 15:50:00,67.34,67.41,67.26,67.26,680100.0,47.8249,47.8746,47.768,47.768,680100.0
2012-04-11 09:30:00,68.74,68.9,68.33,68.54,529500.0,48.8191,48.9328,48.528,48.6771,529500.0
2012-04-11 09:40:00,68.55,68.62,68.02,68.22,408200.0,48.6842,48.7339,48.3078,48.4498,408200.0
2012-04-11 09:50:00,68.23,68.33,68.09,68.25,345500.0,48.4569,48.528,48.3575,48.4711,345500.0
2012-04-11 10:00:00,68.25,68.5,68.15,68.46,317400.0,48.4711,48.6487,48.4001,48.6203,317400.0
2012-04-11 10:10:00,68.46,68.62,68.35,68.54,318400.0,48.6203,48.7339,48.5422,48.6771,318400.0
2012-04-11 10:20:00,68.53,68.58,68.26,68.58,331100.0,48.67,48.7055,48.4782,48.7055,331100.0
2012-04-11 10:30:00,68.59,68.68,68.53,68.55,281900.0,48.7126,48.7765,48.67,48.6842,281900.0
2012-04-11 10:40:00,68.55,68.63,68.41,68.48,263100.0,48.6842,48.741,48.5848,48.6345,263100.0
2012-04-11 10:50:00,68.48,68.59,68.37,68.56,230700.0,48.6345,48.7126,48.5564,48.6913,230700.0
2012-04-11 11:00:00,68.57,68.6,68.42,68.43,146100.0,48.6984,48.7197,48.5919,48.599,146100.0
2012-04-11 11:10:00,68.43,68.43,68.23,68.32,178700.0,48.599,48.599,48.4569,48.5209,178700.0
2012-04-11 11:20:00,68.31,68.56,68.22,68.46,165200.0,48.5138,48.6913,48.4498,48.6203,165200.0
2012-04-11 11:30:00,68.45,68.56,68.37,68.48,118600.0,48.6132,48.6913,48.5564,48.6345,118600.0
2012-04-11 11:40:00,68.47,68.5,68.18,68.24,110300.0,48.6274,48.6487,48.4214,48.464,110300.0
2012-04-11 11:50:00,68.24,68.27,68.11,68.13,188600.0,48.464,48.4853,48.3717,48.3859,188600.0
2012-04-11 12:00:00,68.11,68.3,68.1,68.23,154400.0,48.3717,48.5066,48.3646,48.4569,154400.0
2012-04-11 12:10:00,68.25,68.47,68.23,68.38,167400.0,48.4711,48.6274,48.4569,48.5635,167400.0
2012-04-11 12:20:00,68.39,68.5,68.35,68.4,126600.0,48.5706,48.6487,48.5422,48.5777,126600.0
2012-04-11 12:30:00,68.4,68.43,68.27,68.28,97400.0,48.5777,48.599,48.4853,48.4924,97400.0
2012-04-11 12:40:00,68.26,68.36,68.25,68.28,85100.0,48.4782,48.5493,48.4711,48.4924,85100.0
2012-04-11 12:50:00,68.27,68.46,68.25,68.46,91700.0,48.4853,48.6203,48.4711,48.6203,91700.0
2012-04-11 13:00:00,68.46,68.49,68.35,68.44,152100.0,48.6203,48.6416,48.5422,48.6061,152100.0
2012-04-11 13:10:00,68.44,68.53,68.39,68.48,126800.0,48.6061,48.67,48.5706,48.6345,126800.0
2012-04-11 13:20:00,68.48,68.54,68.32,68.36,173700.0,48.6345,48.6771,48.5209,48.5493,173700.0
2012-04-11 13:30:00,68.37,68.41,68.3,68.4,87200.0,48.5564,48.5848,48.5066,48.5777,87200.0
2012-04-11 13:40:00,68.39,68.45,68.35,68.43,87800.0,48.5706,48.6132,48.5422,48.599,87800.0
2012-04-11 13:50:00,68.44,68.57,68.4,68.42,112500.0,48.6061,48.6984,48.5777,48.5919,112500.0
2012-04-11 14:00:00,68.42,68.47,68.31,68.44,152600.0,48.5919,48.6274,48.5138,48.6061,152600.0
2012-04-11 14:10:00,68.45,68.48,68.32,68.39,105800.0,48.6132,48.6345,48.5209,48.5706,105800.0
2012-04-11 14:20:00,68.39,68.53,68.37,68.43,118900.0,48.5706,48.67,48.5564,48.599,118900.0
2012-04-11 14:30:00,68.43,68.44,68.23,68.31,182600.0,48.599,48.6061,48.4569,48.5138,182600.0
2012-04-11 14:40:00,68.31,68.36,68.24,68.26,183700.0,48.5138,48.5493,48.464,48.4782,183700.0
2012-04-11 14:50:00,68.26,68.31,68.15,68.23,153900.0,48.4782,48.5138,48.4001,48.4569,153900.0
2012-04-11 15:00:00,68.22,68.29,68.18,68.29,181600.0,48.4498,48.4995,48.4214,48.4995,181600.0
2012-04-11 15:10:00,68.29,68.3,68.16,68.18,191800.0,48.4995,48.5066,48.4072,48.4214,191800.0
2012-04-11 15:20:00,68.18,68.27,68.09,68.2,166300.0,48.4214,48.4853,48.3575,48.4356,166300.0
2012-04-11 15:30:00,68.2,68.23,68.12,68.13,333500.0,48.4356,48.4569,48.3788,48.3859,333500.0
2012-04-11 15:40:00,68.13,68.18,68.0,68.11,384500.0,48.3859,48.4214,48.2936,48.3717,384500.0
2012-04-11 15:50:00,68.12,68.21,68.09,68.13,595700.0,48.3788,48.4427,48.3575,48.3859,595700.0
2012-04-12 09:30:00,68.46,68.88,68.13,68.64,279500.0,48.6203,48.9186,48.3859,48.7481,279500.0
2012-04-12 09:40:00,68.67,69.18,68.66,69.12,383400.0,48.7694,49.1316,48.7623,49.089,383400.0
2012-04-12 09:50:00,69.1,69.48,68.93,69.42,360600.0,49.0748,49.3447,48.9541,49.3021,360600.0
2012-04-12 10:00:00,69.42,69.85,69.42,69.85,475000.0,49.3021,49.6075,49.3021,49.6075,475000.0
2012-04-12 10:10:00,69.84,69.85,69.5,69.57,246600.0,49.6004,49.6075,49.3589,49.4086,246600.0
2012-04-12 10:20:00,69.56,69.62,69.23,69.42,306800.0,49.4015,49.4441,49.1671,49.3021,306800.0
2012-04-12 10:30:00,69.41,69.84,69.41,69.73,255600.0,49.295,49.6004,49.295,49.5222,255600.0
2012-04-12 10:40:00,69.72,69.79,69.64,69.68,170200.0,49.5151,49.5648,49.4583,49.4867,170200.0
2012-04-12 10:50:00,69.68,69.71,69.57,69.62,146600.0,49.4867,49.508,49.4086,49.4441,146600.0
2012-04-12 11:00:00,69.62,69.8,69.5,69.52,174700.0,49.4441,49.5719,49.3589,49.3731,174700.0
2012-04-12 11:10:00,69.51,69.77,69.47,69.72,217200.0,49.366,49.5506,49.3376,49.5151,217200.0
2012-04-12 11:20:00,69.73,69.77,69.6,69.61,155800.0,49.5222,49.5506,49.4299,49.437,155800.0
2012-04-12 11:30:00,69.61,69.63,69.41,69.41,159000.0,49.437,49.4512,49.295,49.295,159000.0
2012-04-12 11:40:00,69.41,69.69,69.4,69.68,92100.0,49.295,49.4938,49.2879,49.4867,92100.0
2012-04-12 11:50:00,69.69,70.0,69.67,69.94,237900.0,49.4938,49.714,49.4796,49.6714,237900.0
2012-04-12 12:00:00,69.95,70.28,69.94,70.22,382700.0,49.6785,49.9128,49.6714,49.8702,382700.0
2012-04-12 12:10:00,70.21,70.23,70.08,70.2,186400.0,49.8631,49.8773,49.7708,49.856,186400.0
2012-04-12 12:20:00,70.19,70.36,70.13,70.19,169800.0,49.8489,49.9697,49.8063,49.8489,169800.0
2012-04-12 12:30:00,70.2,70.38,70.2,70.36,136500.0,49.856,49.9839,49.856,49.9697,136500.0
2012-04-12 12:40:00,70.34,70.41,70.25,70.39,164300.0,49.9555,50.0052,49.8915,49.991,164300.0
2012-04-12 12:50:00,70.39,70.42,70.16,70.18,145400.0,49.991,50.0123,49.8276,49.8418,145400.0
2012-04-12 13:00:00,70.19,70.31,70.14,70.23,99300.0,49.8489,49.9342,49.8134,49.8773,99300.0
2012-04-12 13:10:00,70.24,70.31,70.12,70.12,63000.0,49.8844,49.9342,49.7992,49.7992,63000.0
2012-04-12 13:20:00,70.12,70.13,69.96,69.99,81800.0,49.7992,49.8063,49.6856,49.7069,81800.0
2012-04-12 13:30:00,70.0,70.03,69.85,69.93,97800.0,49.714,49.7353,49.6075,49.6643,97800.0
2012-04-12 13:40:00,69.92,70.02,69.86,69.99,96400.0,49.6572,49.7282,49.6146,49.7069,96400.0
2012-04-12 13:50:00,69.99,70.08,69.89,69.97,132400.0,49.7069,49.7708,49.6359,49.6927,132400.0
2012-04-12 14:00:00,69.97,70.0,69.83,70.0,135800.0,49.6927,49.714,49.5933,49.714,135800.0
2012-04-12 14:10:00,70.0,70.09,69.99,70.06,144400.0,49.714,49.7779,49.7069,49.7566,144400.0
2012-04-12 14:20:00,70.06,70.15,69.99,70.04,128800.0,49.7566,49.8205,49.7069,49.7424,128800.0
2012-04-12 14:30:00,70.04,70.08,70.0,70.04,153700.0,49.7424,49.7708,49.714,49.7424,153700.0
2012-04-12 14:40:00,70.04,70.1,70.02,70.05,138300.0,49.7424,49.785,49.7282,49.7495,138300.0
2012-04-12 14:50:00,70.05,70.22,70.05,70.18,124600.0,49.7495,49.8702,49.7495,49.8418,124600.0
2012-04-12 15:00:00,70.17,70.2,70.12,70.16,124200.0,49.8347,49.856,49.7992,49.8276,124200.0
2012-04-12 15:10:00,70.16,70.16,70.06,70.16,150900.0,49.8276,49.8276,49.7566,49.8276,150900.0
2012-04-12 15:20:00,70.15,70.23,70.07,70.09,208300.0,49.8205,49.8773,49.7637,49.7779,208300.0
2012-04-12 15:30:00,70.1,70.28,70.1,70.28,362100.0,49.785,49.9128,49.785,49.9128,362100.0
2012-04-12 15:40:00,70.27,70.4,70.2,70.31,426000.0,49.9057,49.9981,49.856,49.9342,426000.0
2012-04-12 15:50:00,70.3,70.37,70.2,70.32,741500.0,49.927,49.9768,49.856,49.9413,741500.0
2012-04-13 09:30:00,69.91,70.01,69.32,69.49,284700.0,49.6501,49.7211,49.2311,49.3518,284700.0
2012-04-13 09:40:00,69.5,70.2,69.47,69.88,298100.0,49.3589,49.856,49.3376,49.6288,298100.0
2012-04-13 09:50:00,69.85,69.87,69.4,69.44,202800.0,49.6075,49.6217,49.2879,49.3163,202800.0
2012-04-13 10:00:00,69.44,69.54,69.25,69.5,267300.0,49.3163,49.3873,49.1813,49.3589,267300.0
2012-04-13 10:10:00,69.51,69.59,69.08,69.13,169200.0,49.366,49.4228,49.0606,49.0961,169200.0
2012-04-13 10:20:00,69.11,69.29,68.92,69.22,176200.0,49.0819,49.2097,48.947,49.16,176200.0
2012-04-13 10:30:00,69.2,69.28,68.91,69.26,184500.0,49.1458,49.2026,48.9399,49.1884,184500.0
2012-04-13 10:40:00,69.27,69.27,68.83,68.97,177700.0,49.1955,49.1955,48.8831,48.9825,177700.0
2012-04-13 10:50:00,69.0,69.08,68.84,68.95,192500.0,49.0038,49.0606,48.8902,48.9683,192500.0
2012-04-13 11:00:00,68.96,69.01,68.71,68.75,189500.0,48.9754,49.0109,48.7978,48.8262,189500.0
2012-04-13 11:10:00,68.75,68.82,68.59,68.66,226100.0,48.8262,48.876,48.7126,48.7623,226100.0
2012-04-13 11:20:00,68.65,68.75,68.57,68.69,229100.0,48.7552,48.8262,48.6984,48.7836,229100.0
2012-04-13 11:30:00,68.67,68.78,68.59,68.74,134800.0,48.7694,48.8475,48.7126,48.8191,134800.0
2012-04-13 11:40:00,68.75,68.85,68.64,68.79,131400.0,48.8262,48.8973,48.7481,48.8546,131400.0
2012-04-13 11:50:00,68.76,68.78,68.51,68.6,95800.0,48.8333,48.8475,48.6558,48.7197,95800.0
2012-04-13 12:00:00,68.61,68.64,68.47,68.48,141000.0,48.7268,48.7481,48.6274,48.6345,141000.0
2012-04-13 12:10:00,68.49,68.59,68.45,68.5,127000.0,48.6416,48.7126,48.6132,48.6487,127000.0
2012-04-13 12:20:00,68.51,68.6,68.46,68.54,117100.0,48.6558,48.7197,48.6203,48.6771,117100.0
2012-04-13 12:30:00,68.54,68.86,68.54,68.8,154300.0,48.6771,48.9044,48.6771,48.8617,154300.0
2012-04-13 12:40:00,68.78,68.94,68.76,68.91,108500.0,48.8475,48.9612,48.8333,48.9399,108500.0
2012-04-13 12:50:00,68.91,69.02,68.88,69.02,166600.0,48.9399,49.018,48.9186,49.018,166600.0
2012-04-13 13:00:00,69.02,69.12,68.99,69.1,189800.0,49.018,49.089,48.9967,49.0748,189800.0
2012-04-13 13:10:00,69.1,69.19,69.04,69.04,114900.0,49.0748,49.1387,49.0322,49.0322,114900.0
2012-04-13 13:20:00,69.02,69.16,68.97,69.11,70400.0,49.018,49.1174,48.9825,49.0819,70400.0
2012-04-13 13:30:00,69.11,69.14,69.02,69.13,70200.0,49.0819,49.1032,49.018,49.0961,70200.0
2012-04-13 13:40:00,69.13,69.15,68.99,69.03,60700.0,49.0961,49.1103,48.9967,49.0251,60700.0
2012-04-13 13:50:00,69.01,69.06,68.83,68.83,98100.0,49.0109,49.0464,48.8831,48.8831,98100.0
2012-04-13 14:00:00,68.83,68.9,68.7,68.77,166000.0,48.8831,48.9328,48.7907,48.8404,166000.0
2012-04-13 14:10:00,68.77,68.82,68.73,68.8,66700.0,48.8404,48.876,48.812,48.8617,66700.0
2012-04-13 14:20:00,68.79,69.05,68.79,68.86,105000.0,48.8546,49.0393,48.8546,48.9044,105000.0
2012-04-13 14:30:00,68.85,69.02,68.83,68.98,88300.0,48.8973,49.018,48.8831,48.9896,88300.0
2012-04-13 14:40:00,68.97,69.0,68.89,68.96,76600.0,48.9825,49.0038,48.9257,48.9754,76600.0
2012-04-13 14:50:00,68.95,68.96,68.8,68.8,92500.0,48.9683,48.9754,48.8617,48.8617,92500.0
2012-04-13 15:00:00,68.79,68.87,68.77,68.86,100900.0,48.8546,48.9115,48.8404,48.9044,100900.0
2012-04-13 15:10:00,68.88,68.93,68.83,68.92,86200.0,48.9186,48.9541,48.8831,48.947,86200.0
2012-04-13 15:20:00,68.93,68.98,68.78,68.82,123700.0,48.9541,48.9896,48.8475,48.876,123700.0
2012-04-13 15:30:00,68.81,68.87,68.52,68.54,230200.0,48.8689,48.9115,48.6629,48.6771,230200.0
2012-04-13 15:40:00,68.54,68.66,68.48,68.52,263800.0,48.6771,48.7623,48.6345,48.6629,263800.0
2012-04-13 15:50:00,68.52,68.56,68.32,68.37,599400.0,48.6629,48.6913,48.5209,48.5564,599400.0
2012-04-16 09:30:00,68.67,69.08,68.62,68.64,270600.0,48.7694,49.0606,48.7339,48.7481,270600.0
2012-04-16 09:40:00,68.64,68.64,68.16,68.46,237500.0,48.7481,48.7481,48.4072,48.6203,237500.0
2012-04-16 09:50:00,68.45,68.62,68.21,68.6,246200.0,48.6132,48.7339,48.4427,48.7197,246200.0
2012-04-16 10:00:00,68.58,68.59,68.26,68.42,182500.0,48.7055,48.7126,48.4782,48.5919,182500.0
2012-04-16 10:10:00,68.43,68.46,67.88,68.22,188300.0,48.599,48.6203,48.2084,48.4498,188300.0
2012-04-16 10:20:00,68.2,68.51,68.03,68.48,226400.0,48.4356,48.6558,48.3149,48.6345,226400.0
2012-04-16 10:30:00,68.47,68.48,68.07,68.1,114100.0,48.6274,48.6345,48.3433,48.3646,114100.0
2012-04-16 10:40:00,68.09,68.37,68.08,68.32,114000.0,48.3575,48.5564,48.3504,48.5209,114000.0
2012-04-16 10:50:00,68.33,68.4,68.02,68.03,101000.0,48.528,48.5777,48.3078,48.3149,101000.0
2012-04-16 11:00:00,68.03,68.16,67.91,68.07,115200.0,48.3149,48.4072,48.2297,48.3433,115200.0
2012-04-16 11:10:00,68.08,68.14,67.87,67.9,119200.0,48.3504,48.393,48.2013,48.2226,119200.0
2012-04-16 11:20:00,67.92,67.97,67.79,67.81,129900.0,48.2368,48.2723,48.1444,48.1587,129900.0
2012-04-16 11:30:00,67.82,67.89,67.72,67.79,122600.0,48.1658,48.2155,48.0947,48.1444,122600.0
2012-04-16 11:40:00,67.78,67.83,67.66,67.71,114000.0,48.1373,48.1729,48.0521,48.0876,114000.0
2012-04-16 11:50:00,67.69,67.78,67.64,67.68,74400.0,48.0734,48.1373,48.0379,48.0663,74400.0
2012-04-16 12:00:00,67.68,67.89,67.66,67.68,64400.0,48.0663,48.2155,48.0521,48.0663,64400.0
2012-04-16 12:10:00,67.68,67.82,67.63,67.65,105500.0,48.0663,48.1658,48.0308,48.045,105500.0
2012-04-16 12:20:00,67.65,67.79,67.53,67.77,113400.0,48.045,48.1444,47.9598,48.1302,113400.0
2012-04-16 12:30:00,67.77,67.81,67.52,67.64,58400.0,48.1302,48.1587,47.9527,48.0379,58400.0
2012-04-16 12:40:00,67.64,67.74,67.63,67.69,77200.0,48.0379,48.1089,48.0308,48.0734,77200.0
2012-04-16 12:50:00,67.71,67.73,67.52,67.71,116700.0,48.0876,48.1018,47.9527,48.0876,116700.0
2012-04-16 13:00:00,67.7,67.76,67.67,67.7,63500.0,48.0805,48.1231,48.0592,48.0805,63500.0
2012-04-16 13:10:00,67.7,67.79,67.63,67.69,72100.0,48.0805,48.1444,48.0308,48.0734,72100.0
2012-04-16 13:20:00,67.69,67.76,67.61,67.68,77900.0,48.0734,48.1231,48.0166,48.0663,77900.0
2012-04-16 13:30:00,67.68,67.86,67.64,67.81,124000.0,48.0663,48.1942,48.0379,48.1587,124000.0
2012-04-16 13:40:00,67.81,68.03,67.72,68.01,190200.0,48.1587,48.3149,48.0947,48.3007,190200.0
2012-04-16 13:50:00,68.02,68.04,67.9,68.02,191700.0,48.3078,48.322,48.2226,48.3078,191700.0
2012-04-16 14:00:00,68.02,68.03,67.86,67.89,162200.0,48.3078,48.3149,48.1942,48.2155,162200.0
2012-04-16 14:10:00,67.88,67.95,67.86,67.9,110700.0,48.2084,48.2581,48.1942,48.2226,110700.0
2012-04-16 14:20:00,67.88,67.91,67.68,67.7,141900.0,48.2084,48.2297,48.0663,48.0805,141900.0
2012-04-16 14:30:00,67.71,67.81,67.68,67.69,139700.0,48.0876,48.1587,48.0663,48.0734,139700.0
2012-04-16 14:40:00,67.7,67.74,67.62,67.69,143200.0,48.0805,48.1089,48.0237,48.0734,143200.0
2012-04-16 14:50:00,67.69,67.74,67.5,67.53,232000.0,48.0734,48.1089,47.9385,47.9598,232000.0
2012-04-16 15:00:00,67.53,67.56,67.37,67.46,234500.0,47.9598,47.9811,47.8462,47.9101,234500.0
2012-04-16 15:10:00,67.46,67.61,67.45,67.54,154200.0,47.9101,48.0166,47.903,47.9669,154200.0
2012-04-16 15:20:00,67.54,67.57,67.36,67.43,175700.0,47.9669,47.9882,47.8391,47.8888,175700.0
2012-04-16 15:30:00,67.44,67.68,67.42,67.67,306600.0,47.8959,48.0663,47.8817,48.0592,306600.0
2012-04-16 15:40:00,67.67,67.75,67.5,67.51,351700.0,48.0592,48.116,47.9385,47.9456,351700.0
2012-04-16 15:50:00,67.51,67.55,67.43,67.43,534600.0,47.9456,47.974,47.8888,47.8888,534600.0
2012-04-17 09:30:00,68.63,69.23,68.5,69.0,491900.0,48.741,49.1671,48.6487,49.0038,491900.0
2012-04-17 09:40:00,69.0,69.03,68.55,68.83,296800.0,49.0038,49.0251,48.6842,48.8831,296800.0
2012-04-17 09:50:00,68.82,69.04,68.69,68.83,276000.0,48.876,49.0322,48.7836,48.8831,276000.0
2012-04-17 10:00:00,68.84,69.23,68.78,69.13,275900.0,48.8902,49.1671,48.8475,49.0961,275900.0
2012-04-17 10:10:00,69.13,69.55,69.13,69.55,240800.0,49.0961,49.3944,49.0961,49.3944,240800.0
2012-04-17 10:20:00,69.55,69.57,69.21,69.4,243400.0,49.3944,49.4086,49.1529,49.2879,243400.0
2012-04-17 10:30:00,69.4,69.5,69.15,69.19,329400.0,49.2879,49.3589,49.1103,49.1387,329400.0
2012-04-17 10:40:00,69.19,69.27,69.09,69.09,186800.0,49.1387,49.1955,49.0677,49.0677,186800.0
2012-04-17 10:50:00,69.09,69.21,68.98,69.07,226400.0,49.0677,49.1529,48.9896,49.0535,226400.0
2012-04-17 11:00:00,69.07,69.26,69.07,69.15,246500.0,49.0535,49.1884,49.0535,49.1103,246500.0
2012-04-17 11:10:00,69.15,69.23,69.08,69.19,124400.0,49.1103,49.1671,49.0606,49.1387,124400.0
2012-04-17 11:20:00,69.19,69.23,68.86,68.95,323700.0,49.1387,49.1671,48.9044,48.9683,323700.0
2012-04-17 11:30:00,68.96,69.18,68.95,69.13,188500.0,48.9754,49.1316,48.9683,49.0961,188500.0
2012-04-17 11:40:00,69.14,69.15,69.01,69.05,86400.0,49.1032,49.1103,49.0109,49.0393,86400.0
2012-04-17 11:50:00,69.04,69.22,69.04,69.14,188000.0,49.0322,49.16,49.0322,49.1032,188000.0
2012-04-17 12:00:00,69.13,69.3,69.13,69.27,125900.0,49.0961,49.2168,49.0961,49.1955,125900.0
2012-04-17 12:10:00,69.28,69.29,69.15,69.23,112700.0,49.2026,49.2097,49.1103,49.1671,112700.0
2012-04-17 12:20:00,69.23,69.34,69.21,69.3,108200.0,49.1671,49.2453,49.1529,49.2168,108200.0
2012-04-17 12:30:00,69.31,69.4,69.26,69.34,89000.0,49.224,49.2879,49.1884,49.2453,89000.0
2012-04-17 12:40:00,69.34,69.42,69.29,69.39,111300.0,49.2453,49.3021,49.2097,49.2808,111300.0
2012-04-17 12:50:00,69.39,69.43,69.34,69.36,92800.0,49.2808,49.3092,49.2453,49.2595,92800.0
2012-04-17 13:00:00,69.36,69.41,69.28,69.35,74400.0,49.2595,49.295,49.2026,49.2524,74400.0
2012-04-17 13:10:00,69.36,69.41,69.34,69.36,61000.0,49.2595,49.295,49.2453,49.2595,61000.0
2012-04-17 13:20:00,69.36,69.37,69.18,69.24,75400.0,49.2595,49.2666,49.1316,49.1742,75400.0
2012-04-17 13:30:00,69.25,69.25,69.03,69.12,98500.0,49.1813,49.1813,49.0251,49.089,98500.0
2012-04-17 13:40:00,69.13,69.22,69.09,69.2,100500.0,49.0961,49.16,49.0677,49.1458,100500.0
2012-04-17 13:50:00,69.2,69.26,69.15,69.16,71700.0,49.1458,49.1884,49.1103,49.1174,71700.0
2012-04-17 14:00:00,69.16,69.24,69.15,69.19,94300.0,49.1174,49.1742,49.1103,49.1387,94300.0
2012-04-17 14:10:00,69.18,69.3,69.16,69.3,121000.0,49.1316,49.2168,49.1174,49.2168,121000.0
2012-04-17 14:20:00,69.31,69.45,69.3,69.44,140400.0,49.224,49.3234,49.2168,49.3163,140400.0
2012-04-17 14:30:00,69.44,69.61,69.42,69.6,170600.0,49.3163,49.437,49.3021,49.4299,170600.0
2012-04-17 14:40:00,69.61,69.66,69.43,69.43,138900.0,49.437,49.4725,49.3092,49.3092,138900.0
2012-04-17 14:50:00,69.43,69.44,69.31,69.35,104000.0,49.3092,49.3163,49.224,49.2524,104000.0
2012-04-17 15:00:00,69.35,69.36,69.26,69.29,142800.0,49.2524,49.2595,49.1884,49.2097,142800.0
2012-04-17 15:10:00,69.29,69.3,69.16,69.16,139900.0,49.2097,49.2168,49.1174,49.1174,139900.0
2012-04-17 15:20:00,69.16,69.29,69.12,69.26,227000.0,49.1174,49.2097,49.089,49.1884,227000.0
2012-04-17 15:30:00,69.26,69.26,69.11,69.16,141300.0,49.1884,49.1884,49.0819,49.1174,141300.0
2012-04-17 15:40:00,69.16,69.45,69.15,69.41,487200.0,49.1174,49.3234,49.1103,49.295,487200.0
2012-04-17 15:50:00,69.41,69.52,69.32,69.32,518900.0,49.295,49.3731,49.2311,49.2311,518900.0
2012-04-18 09:30:00,69.37,70.32,69.27,70.2,528700.0,49.2666,49.9413,49.1955,49.856,528700.0
2012-04-18 09:40:00,70.19,70.64,70.07,70.53,486700.0,49.8489,50.1685,49.7637,50.0904,486700.0
2012-04-18 09:50:00,70.54,70.8,70.41,70.8,418600.0,50.0975,50.2821,50.0052,50.2821,418600.0
2012-04-18 10:00:00,70.81,70.81,70.25,70.48,209500.0,50.2893,50.2893,49.8915,50.0549,209500.0
2012-04-18 10:10:00,70.49,70.5,70.22,70.23,286000.0,50.062,50.0691,49.8702,49.8773,286000.0
2012-04-18 10:20:00,70.24,70.29,69.8,69.85,280700.0,49.8844,49.9199,49.5719,49.6075,280700.0
2012-04-18 10:30:00,69.85,69.94,69.67,69.81,260000.0,49.6075,49.6714,49.4796,49.5791,260000.0
2012-04-18 10:40:00,69.8,69.94,69.73,69.81,163300.0,49.5719,49.6714,49.5222,49.5791,163300.0
2012-04-18 10:50:00,69.81,70.14,69.74,70.03,175400.0,49.5791,49.8134,49.5293,49.7353,175400.0
2012-04-18 11:00:00,70.01,70.04,69.6,69.69,185400.0,49.7211,49.7424,49.4299,49.4938,185400.0
2012-04-18 11:10:00,69.69,69.78,69.54,69.72,159500.0,49.4938,49.5577,49.3873,49.5151,159500.0
2012-04-18 11:20:00,69.72,69.72,69.46,69.63,112700.0,49.5151,49.5151,49.3305,49.4512,112700.0
2012-04-18 11:30:00,69.63,69.63,69.35,69.55,130500.0,49.4512,49.4512,49.2524,49.3944,130500.0
2012-04-18 11:40:00,69.55,69.93,69.49,69.92,151300.0,49.3944,49.6643,49.3518,49.6572,151300.0
2012-04-18 11:50:00,69.91,70.03,69.87,69.94,97200.0,49.6501,49.7353,49.6217,49.6714,97200.0
2012-04-18 12:00:00,69.94,69.98,69.77,69.81,76800.0,49.6714,49.6998,49.5506,49.5791,76800.0
2012-04-18 12:10:00,69.81,69.81,69.72,69.75,44200.0,49.5791,49.5791,49.5151,49.5364,44200.0
2012-04-18 12:20:00,69.75,69.86,69.68,69.7,120500.0,49.5364,49.6146,49.4867,49.5009,120500.0
2012-04-18 12:30:00,69.69,69.74,69.59,69.67,121400.0,49.4938,49.5293,49.4228,49.4796,121400.0
2012-04-18 12:40:00,69.66,69.67,69.49,69.51,87200.0,49.4725,49.4796,49.3518,49.366,87200.0
2012-04-18 12:50:00,69.51,69.66,69.5,69.63,56400.0,49.366,49.4725,49.3589,49.4512,56400.0
2012-04-18 13:00:00,69.63,69.71,69.56,69.7,58500.0,49.4512,49.508,49.4015,49.5009,58500.0
2012-04-18 13:10:00,69.7,69.78,69.65,69.7,68500.0,49.5009,49.5577,49.4654,49.5009,68500.0
2012-04-18 13:20:00,69.7,69.84,69.68,69.79,78100.0,49.5009,49.6004,49.4867,49.5648,78100.0
2012-04-18 13:30:00,69.78,69.8,69.53,69.53,101100.0,49.5577,49.5719,49.3802,49.3802,101100.0
2012-04-18 13:40:00,69.54,69.63,69.5,69.54,114300.0,49.3873,49.4512,49.3589,49.3873,114300.0
2012-04-18 13:50:00,69.54,69.56,69.43,69.51,73900.0,49.3873,49.4015,49.3092,49.366,73900.0
2012-04-18 14:00:00,69.51,69.82,69.47,69.81,126200.0,49.366,49.5862,49.3376,49.5791,126200.0
2012-04-18 14:10:00,69.81,70.0,69.71,70.0,142000.0,49.5791,49.714,49.508,49.714,142000.0
2012-04-18 14:20:00,70.0,70.17,69.98,70.11,182300.0,49.714,49.8347,49.6998,49.7921,182300.0
2012-04-18 14:30:00,70.12,70.16,70.04,70.09,143400.0,49.7992,49.8276,49.7424,49.7779,143400.0
2012-04-18 14:40:00,70.09,70.15,70.04,70.04,94100.0,49.7779,49.8205,49.7424,49.7424,94100.0
2012-04-18 14:50:00,70.04,70.12,70.02,70.1,98400.0,49.7424,49.7992,49.7282,49.785,98400.0
2012-04-18 15:00:00,70.1,70.36,70.09,70.24,148700.0,49.785,49.9697,49.7779,49.8844,148700.0
2012-04-18 15:10:00,70.24,70.31,70.17,70.22,129200.0,49.8844,49.9342,49.8347,49.8702,129200.0
2012-04-18 15:20:00,70.21,70.28,70.1,70.15,191100.0,49.8631,49.9128,49.785,49.8205,191100.0
2012-04-18 15:30:00,70.15,70.2,70.09,70.17,189200.0,49.8205,49.856,49.7779,49.8347,189200.0
2012-04-18 15:40:00,70.17,70.18,70.09,70.1,269400.0,49.8347,49.8418,49.7779,49.785,269400.0
2012-04-18 15:50:00,70.11,70.15,69.89,69.93,589000.0,49.7921,49.8205,49.6359,49.6643,589000.0
2012-04-19 09:30:00,70.12,70.61,70.1,70.59,353400.0,49.7992,50.1472,49.785,50.133,353400.0
2012-04-19 09:40:00,70.59,71.25,70.59,71.16,345400.0,50.133,50.6017,50.133,50.5378,345400.0
2012-04-19 09:50:00,71.18,71.23,70.85,70.85,325900.0,50.552,50.5875,50.3177,50.3177,325900.0
2012-04-19 10:00:00,70.84,70.84,69.97,70.19,381200.0,50.3106,50.3106,49.6927,49.8489,381200.0
2012-04-19 10:10:00,70.18,70.23,69.94,70.06,253600.0,49.8418,49.8773,49.6714,49.7566,253600.0
2012-04-19 10:20:00,70.06,70.46,70.04,70.42,183400.0,49.7566,50.0407,49.7424,50.0123,183400.0
2012-04-19 10:30:00,70.43,70.73,70.4,70.67,274300.0,50.0194,50.2324,49.9981,50.1898,274300.0
2012-04-19 10:40:00,70.68,70.9,70.46,70.49,279400.0,50.1969,50.3532,50.0407,50.062,279400.0
2012-04-19 10:50:00,70.49,70.78,70.45,70.7,305000.0,50.062,50.2679,50.0336,50.2111,305000.0
2012-04-19 11:00:00,70.69,71.0,70.67,70.89,273200.0,50.204,50.4242,50.1898,50.3461,273200.0
2012-04-19 11:10:00,70.9,70.9,70.61,70.61,113200.0,50.3532,50.3532,50.1472,50.1472,113200.0
2012-04-19 11:20:00,70.61,70.68,70.3,70.31,192600.0,50.1472,50.1969,49.927,49.9342,192600.0
2012-04-19 11:30:00,70.33,70.34,70.13,70.26,124600.0,49.9484,49.9555,49.8063,49.8986,124600.0
2012-04-19 11:40:00,70.26,70.34,70.21,70.29,107000.0,49.8986,49.9555,49.8631,49.9199,107000.0
2012-04-19 11:50:00,70.29,70.29,70.16,70.17,60500.0,49.9199,49.9199,49.8276,49.8347,60500.0
2012-04-19 12:00:00,70.16,70.18,69.98,70.02,121900.0,49.8276,49.8418,49.6998,49.7282,121900.0
2012-04-19 12:10:00,70.02,70.19,69.98,70.16,209800.0,49.7282,49.8489,49.6998,49.8276,209800.0
2012-04-19 12:20:00,70.17,70.28,70.12,70.16,75200.0,49.8347,49.9128,49.7992,49.8276,75200.0
2012-04-19 12:30:00,70.16,70.17,70.05,70.1,84700.0,49.8276,49.8347,49.7495,49.785,84700.0
2012-04-19 12:40:00,70.1,70.1,69.95,69.96,113300.0,49.785,49.785,49.6785,49.6856,113300.0
2012-04-19 12:50:00,69.96,70.01,69.9,69.96,102100.0,49.6856,49.7211,49.643,49.6856,102100.0
2012-04-19 13:00:00,69.97,70.08,69.9,70.03,106500.0,49.6927,49.7708,49.643,49.7353,106500.0
2012-04-19 13:10:00,70.03,70.03,69.82,69.82,115800.0,49.7353,49.7353,49.5862,49.5862,115800.0
2012-04-19 13:20:00,69.83,70.0,69.7,69.98,115100.0,49.5933,49.714,49.5009,49.6998,115100.0
2012-04-19 13:30:00,69.98,70.07,69.91,70.06,95000.0,49.6998,49.7637,49.6501,49.7566,95000.0
2012-04-19 13:40:00,70.07,70.07,69.93,69.96,130000.0,49.7637,49.7637,49.6643,49.6856,130000.0
2012-04-19 13:50:00,69.96,69.98,69.74,69.75,98200.0,49.6856,49.6998,49.5293,49.5364,98200.0
2012-04-19 14:00:00,69.75,69.93,69.74,69.82,86000.0,49.5364,49.6643,49.5293,49.5862,86000.0
2012-04-19 14:10:00,69.82,69.85,69.67,69.74,91500.0,49.5862,49.6075,49.4796,49.5293,91500.0
2012-04-19 14:20:00,69.74,69.83,69.66,69.8,136600.0,49.5293,49.5933,49.4725,49.5719,136600.0
2012-04-19 14:30:00,69.8,69.82,69.58,69.7,237900.0,49.5719,49.5862,49.4157,49.5009,237900.0
2012-04-19 14:40:00,69.71,69.72,69.59,69.72,135500.0,49.508,49.5151,49.4228,49.5151,135500.0
2012-04-19 14:50:00,69.72,69.74,69.62,69.62,137900.0,49.5151,49.5293,49.4441,49.4441,137900.0
2012-04-19 15:00:00,69.62,69.7,69.55,69.58,175300.0,49.4441,49.5009,49.3944,49.4157,175300.0
2012-04-19 15:10:00,69.57,69.63,69.37,69.5,215000.0,49.4086,49.4512,49.2666,49.3589,215000.0
2012-04-19 15:20:00,69.49,69.68,69.39,69.66,206700.0,49.3518,49.4867,49.2808,49.4725,206700.0
2012-04-19 15:30:00,69.66,69.72,69.57,69.67,231700.0,49.4725,49.5151,49.4086,49.4796,231700.0
2012-04-19 15:40:00,69.68,69.89,69.65,69.89,732800.0,49.4867,49.6359,49.4654,49.6359,732800.0
2012-04-19 15:50:00,69.88,69.99,69.79,69.81,725800.0,49.6288,49.7069,49.5648,49.5791,725800.0
2012-04-20 09:30:00,72.73,74.52,72.55,73.83,4318500.0,51.6528,52.9241,51.525,52.4341,4318500.0
2012-04-20 09:40:00,73.83,73.94,73.35,73.44,1303500.0,52.4341,52.5122,52.0932,52.1571,1303500.0
2012-04-20 09:50:00,73.43,73.63,73.15,73.3,1157800.0,52.15,52.292,51.9511,52.0576,1157800.0
2012-04-20 10:00:00,73.32,73.37,72.62,72.73,1013400.0,52.0719,52.1074,51.5747,51.6528,1013400.0
2012-04-20 10:10:00,72.74,73.08,72.48,72.86,930500.0,51.6599,51.9014,51.4753,51.7452,930500.0
2012-04-20 10:20:00,72.87,73.15,72.77,73.1,715900.0,51.7523,51.9511,51.6812,51.9156,715900.0
2012-04-20 10:30:00,73.09,73.5,72.95,73.25,490700.0,51.9085,52.1997,51.8091,52.0221,490700.0
2012-04-20 10:40:00,73.24,73.4,73.23,73.28,381400.0,52.015,52.1287,52.0079,52.0434,381400.0
2012-04-20 10:50:00,73.28,73.28,73.03,73.11,234000.0,52.0434,52.0434,51.8659,51.9227,234000.0
2012-04-20 11:00:00,73.11,73.12,72.85,72.99,305600.0,51.9227,51.9298,51.7381,51.8375,305600.0
2012-04-20 11:10:00,72.99,73.09,72.84,72.97,280200.0,51.8375,51.9085,51.731,51.8233,280200.0
2012-04-20 11:20:00,72.98,73.08,72.85,72.87,141300.0,51.8304,51.9014,51.7381,51.7523,141300.0
2012-04-20 11:30:00,72.86,72.95,72.75,72.81,141700.0,51.7452,51.8091,51.667,51.7097,141700.0
2012-04-20 11:40:00,72.78,72.97,72.75,72.97,113300.0,51.6883,51.8233,51.667,51.8233,113300.0
2012-04-20 11:50:00,72.96,73.03,72.86,72.94,132700.0,51.8162,51.8659,51.7452,51.802,132700.0
2012-04-20 12:00:00,72.95,73.07,72.79,72.82,205800.0,51.8091,51.8943,51.6954,51.7168,205800.0
2012-04-20 12:10:00,72.82,72.86,72.75,72.84,123600.0,51.7168,51.7452,51.667,51.731,123600.0
2012-04-20 12:20:00,72.83,72.92,72.64,72.64,126900.0,51.7239,51.7878,51.5889,51.5889,126900.0
2012-04-20 12:30:00,72.64,72.79,72.5,72.76,179400.0,51.5889,51.6954,51.4895,51.6741,179400.0
2012-04-20 12:40:00,72.77,72.81,72.66,72.78,146500.0,51.6812,51.7097,51.6031,51.6883,146500.0
2012-04-20 12:50:00,72.78,72.89,72.66,72.67,87700.0,51.6883,51.7665,51.6031,51.6102,87700.0
2012-04-20 13:00:00,72.66,72.78,72.64,72.74,101000.0,51.6031,51.6883,51.5889,51.6599,101000.0
2012-04-20 13:10:00,72.74,72.77,72.55,72.62,113300.0,51.6599,51.6812,51.525,51.5747,113300.0
2012-04-20 13:20:00,72.62,72.65,72.53,72.63,106000.0,51.5747,51.596,51.5108,51.5818,106000.0
2012-04-20 13:30:00,72.61,72.63,72.48,72.57,301300.0,51.5676,51.5818,51.4753,51.5392,301300.0
2012-04-20 13:40:00,72.57,72.6,72.2,72.25,271700.0,51.5392,51.5605,51.2764,51.3119,271700.0
2012-04-20 13:50:00,72.25,72.37,72.17,72.24,239600.0,51.3119,51.3972,51.2551,51.3048,239600.0
2012-04-20 14:00:00,72.23,72.26,72.02,72.04,255600.0,51.2977,51.319,51.1486,51.1628,255600.0
2012-04-20 14:10:00,72.03,72.09,71.83,71.94,495800.0,51.1557,51.1983,51.0137,51.0918,495800.0
2012-04-20 14:20:00,71.94,72.11,71.85,72.05,219100.0,51.0918,51.2125,51.0279,51.1699,219100.0
2012-04-20 14:30:00,72.06,72.16,71.98,71.98,238200.0,51.177,51.248,51.1202,51.1202,238200.0
2012-04-20 14:40:00,71.98,71.99,71.73,71.79,169700.0,51.1202,51.1273,50.9426,50.9852,169700.0
2012-04-20 14:50:00,71.78,71.81,71.64,71.79,195000.0,50.9781,50.9995,50.8787,50.9852,195000.0
2012-04-20 15:00:00,71.81,71.95,71.77,71.83,247700.0,50.9995,51.0989,50.971,51.0137,247700.0
2012-04-20 15:10:00,71.83,71.84,71.61,71.73,215800.0,51.0137,51.0208,50.8574,50.9426,215800.0
2012-04-20 15:20:00,71.74,71.84,71.66,71.74,298600.0,50.9497,51.0208,50.8929,50.9497,298600.0
2012-04-20 15:30:00,71.75,71.76,71.61,71.67,322900.0,50.9568,50.9639,50.8574,50.9,322900.0
2012-04-20 15:40:00,71.68,71.76,71.62,71.74,410800.0,50.9071,50.9639,50.8645,50.9497,410800.0
2012-04-20 15:50:00,71.74,71.82,71.69,71.7,968700.0,50.9497,51.0066,50.9142,50.9213,968700.0
2012-04-23 09:30:00,70.77,70.88,70.27,70.46,591700.0,50.2608,50.339,49.9057,50.0407,591700.0
2012-04-23 09:40:00,70.43,70.52,70.1,70.12,435900.0,50.0194,50.0833,49.785,49.7992,435900.0
2012-04-23 09:50:00,70.1,70.2,69.89,70.19,587400.0,49.785,49.856,49.6359,49.8489,587400.0
2012-04-23 10:00:00,70.18,70.3,70.02,70.22,310300.0,49.8418,49.927,49.7282,49.8702,310300.0
2012-04-23 10:10:00,70.22,70.69,70.07,70.67,406400.0,49.8702,50.204,49.7637,50.1898,406400.0
2012-04-23 10:20:00,70.69,70.69,70.45,70.56,352000.0,50.204,50.204,50.0336,50.1117,352000.0
2012-04-23 10:30:00,70.56,70.75,70.42,70.74,319300.0,50.1117,50.2466,50.0123,50.2395,319300.0
2012-04-23 10:40:00,70.74,70.93,70.73,70.87,248800.0,50.2395,50.3745,50.2324,50.3319,248800.0
2012-04-23 10:50:00,70.87,70.97,70.73,70.87,255300.0,50.3319,50.4029,50.2324,50.3319,255300.0
2012-04-23 11:00:00,70.88,71.33,70.76,71.32,359700.0,50.339,50.6586,50.2537,50.6515,359700.0
2012-04-23 11:10:00,71.33,71.53,71.31,71.46,370200.0,50.6586,50.8006,50.6444,50.7509,370200.0
2012-04-23 11:20:00,71.47,71.91,71.45,71.73,502300.0,50.758,51.0705,50.7438,50.9426,502300.0
2012-04-23 11:30:00,71.73,72.15,71.65,72.03,230400.0,50.9426,51.2409,50.8858,51.1557,230400.0
2012-04-23 11:40:00,72.03,72.25,71.98,72.16,259900.0,51.1557,51.3119,51.1202,51.248,259900.0
2012-04-23 11:50:00,72.16,72.21,72.05,72.05,196400.0,51.248,51.2835,51.1699,51.1699,196400.0
2012-04-23 12:00:00,72.04,72.24,71.93,72.08,207300.0,51.1628,51.3048,51.0847,51.1912,207300.0
2012-04-23 12:10:00,72.07,72.08,71.88,71.91,151400.0,51.1841,51.1912,51.0492,51.0705,151400.0
2012-04-23 12:20:00,71.91,72.05,71.85,72.02,115000.0,51.0705,51.1699,51.0279,51.1486,115000.0
2012-04-23 12:30:00,72.02,72.08,71.94,71.94,80600.0,51.1486,51.1912,51.0918,51.0918,80600.0
2012-04-23 12:40:00,71.94,71.94,71.75,71.77,90500.0,51.0918,51.0918,50.9568,50.971,90500.0
2012-04-23 12:50:00,71.77,71.77,71.65,71.65,63200.0,50.971,50.971,50.8858,50.8858,63200.0
2012-04-23 13:00:00,71.65,71.77,71.59,71.62,93600.0,50.8858,50.971,50.8432,50.8645,93600.0
2012-04-23 13:10:00,71.61,71.67,71.54,71.58,86200.0,50.8574,50.9,50.8077,50.8361,86200.0
2012-04-23 13:20:00,71.58,71.66,71.51,71.52,82000.0,50.8361,50.8929,50.7864,50.7935,82000.0
2012-04-23 13:30:00,71.54,71.56,71.49,71.51,120200.0,50.8077,50.8219,50.7722,50.7864,120200.0
2012-04-23 13:40:00,71.51,71.51,71.37,71.37,83000.0,50.7864,50.7864,50.687,50.687,83000.0
2012-04-23 13:50:00,71.36,71.4,71.33,71.39,71500.0,50.6799,50.7083,50.6586,50.7012,71500.0
2012-04-23 14:00:00,71.39,71.39,71.22,71.27,136300.0,50.7012,50.7012,50.5804,50.6159,136300.0
2012-04-23 14:10:00,71.28,71.35,71.24,71.34,119700.0,50.623,50.6728,50.5946,50.6657,119700.0
2012-04-23 14:20:00,71.34,71.46,71.34,71.39,150400.0,50.6657,50.7509,50.6657,50.7012,150400.0
2012-04-23 14:30:00,71.4,71.53,71.39,71.48,136600.0,50.7083,50.8006,50.7012,50.7651,136600.0
2012-04-23 14:40:00,71.48,71.61,71.47,71.51,188400.0,50.7651,50.8574,50.758,50.7864,188400.0
2012-04-23 14:50:00,71.5,71.56,71.47,71.48,151900.0,50.7793,50.8219,50.758,50.7651,151900.0
2012-04-23 15:00:00,71.48,71.53,71.43,71.45,139100.0,50.7651,50.8006,50.7296,50.7438,139100.0
2012-04-23 15:10:00,71.45,71.48,71.38,71.4,174500.0,50.7438,50.7651,50.6941,50.7083,174500.0
2012-04-23 15:20:00,71.4,71.43,71.27,71.34,171300.0,50.7083,50.7296,50.6159,50.6657,171300.0
2012-04-23 15:30:00,71.34,71.37,71.28,71.32,230900.0,50.6657,50.687,50.623,50.6515,230900.0
2012-04-23 15:40:00,71.32,71.36,71.28,71.28,343900.0,50.6515,50.6799,50.623,50.623,343900.0
2012-04-23 15:50:00,71.28,71.37,71.19,71.2,814000.0,50.623,50.687,50.5591,50.5662,814000.0
2012-04-24 09:30:00,71.5,72.0,71.24,71.4,353600.0,50.7793,51.1344,50.5946,50.7083,353600.0
2012-04-24 09:40:00,71.4,71.87,71.19,71.85,321400.0,50.7083,51.0421,50.5591,51.0279,321400.0
2012-04-24 09:50:00,71.83,72.0,71.63,71.9,254800.0,51.0137,51.1344,50.8716,51.0634,254800.0
2012-04-24 10:00:00,71.9,72.4,71.8,72.05,278500.0,51.0634,51.4185,50.9923,51.1699,278500.0
2012-04-24 10:10:00,72.05,72.12,71.85,72.06,128300.0,51.1699,51.2196,51.0279,51.177,128300.0
2012-04-24 10:20:00,72.05,72.18,71.9,72.12,234800.0,51.1699,51.2622,51.0634,51.2196,234800.0
2012-04-24 10:30:00,72.11,72.21,72.03,72.1,147800.0,51.2125,51.2835,51.1557,51.2054,147800.0
2012-04-24 10:40:00,72.1,72.53,72.07,72.48,256700.0,51.2054,51.5108,51.1841,51.4753,256700.0
2012-04-24 10:50:00,72.47,72.8,72.38,72.76,203900.0,51.4682,51.7025,51.4043,51.6741,203900.0
2012-04-24 11:00:00,72.76,73.01,72.73,72.97,593200.0,51.6741,51.8517,51.6528,51.8233,593200.0
2012-04-24 11:10:00,72.97,73.14,72.91,73.1,489600.0,51.8233,51.944,51.7807,51.9156,489600.0
2012-04-24 11:20:00,73.09,73.28,73.09,73.28,245700.0,51.9085,52.0434,51.9085,52.0434,245700.0
2012-04-24 11:30:00,73.28,73.48,73.24,73.48,431000.0,52.0434,52.1855,52.015,52.1855,431000.0
2012-04-24 11:40:00,73.47,73.5,73.34,73.44,200500.0,52.1784,52.1997,52.0861,52.1571,200500.0
2012-04-24 11:50:00,73.43,73.48,73.29,73.3,87800.0,52.15,52.1855,52.0505,52.0576,87800.0
2012-04-24 12:00:00,73.3,73.48,73.26,73.4,119700.0,52.0576,52.1855,52.0292,52.1287,119700.0
2012-04-24 12:10:00,73.4,73.4,73.13,73.15,219400.0,52.1287,52.1287,51.9369,51.9511,219400.0
2012-04-24 12:20:00,73.15,73.32,73.14,73.31,111700.0,51.9511,52.0719,51.944,52.0648,111700.0
2012-04-24 12:30:00,73.31,73.34,73.18,73.22,85100.0,52.0648,52.0861,51.9724,52.0008,85100.0
2012-04-24 12:40:00,73.22,73.22,73.07,73.12,62100.0,52.0008,52.0008,51.8943,51.9298,62100.0
2012-04-24 12:50:00,73.12,73.16,73.05,73.08,90600.0,51.9298,51.9582,51.8801,51.9014,90600.0
2012-04-24 13:00:00,73.08,73.2,73.04,73.1,110100.0,51.9014,51.9866,51.873,51.9156,110100.0
2012-04-24 13:10:00,73.1,73.13,72.92,72.95,78800.0,51.9156,51.9369,51.7878,51.8091,78800.0
2012-04-24 13:20:00,72.95,73.07,72.93,73.06,72700.0,51.8091,51.8943,51.7949,51.8872,72700.0
2012-04-24 13:30:00,73.06,73.18,73.02,73.16,122200.0,51.8872,51.9724,51.8588,51.9582,122200.0
2012-04-24 13:40:00,73.16,73.27,73.15,73.25,115500.0,51.9582,52.0363,51.9511,52.0221,115500.0
2012-04-24 13:50:00,73.25,73.27,72.91,72.94,129800.0,52.0221,52.0363,51.7807,51.802,129800.0
2012-04-24 14:00:00,72.93,72.93,72.67,72.76,195800.0,51.7949,51.7949,51.6102,51.6741,195800.0
2012-04-24 14:10:00,72.75,72.78,72.63,72.64,197000.0,51.667,51.6883,51.5818,51.5889,197000.0
2012-04-24 14:20:00,72.63,72.65,72.46,72.58,196300.0,51.5818,51.596,51.4611,51.5463,196300.0
2012-04-24 14:30:00,72.58,72.76,72.52,72.75,152000.0,51.5463,51.6741,51.5037,51.667,152000.0
2012-04-24 14:40:00,72.74,72.74,72.6,72.66,106000.0,51.6599,51.6599,51.5605,51.6031,106000.0
2012-04-24 14:50:00,72.65,72.72,72.6,72.7,108700.0,51.596,51.6457,51.5605,51.6315,108700.0
2012-04-24 15:00:00,72.71,72.72,72.64,72.72,144400.0,51.6386,51.6457,51.5889,51.6457,144400.0
2012-04-24 15:10:00,72.71,72.75,72.61,72.68,243000.0,51.6386,51.667,51.5676,51.6173,243000.0
2012-04-24 15:20:00,72.68,72.73,72.6,72.64,119900.0,51.6173,51.6528,51.5605,51.5889,119900.0
2012-04-24 15:30:00,72.65,72.83,72.58,72.58,357300.0,51.596,51.7239,51.5463,51.5463,357300.0
2012-04-24 15:40:00,72.59,72.67,72.51,72.61,354100.0,51.5534,51.6102,51.4966,51.5676,354100.0
2012-04-24 15:50:00,72.61,72.71,72.55,72.7,544500.0,51.5676,51.6386,51.525,51.6315,544500.0
2012-04-25 09:30:00,73.65,74.5,73.15,74.19,798200.0,52.3062,52.9099,51.9511,52.6897,798200.0
2012-04-25 09:40:00,74.18,74.46,74.15,74.4,536400.0,52.6826,52.8815,52.6613,52.8389,536400.0
2012-04-25 09:50:00,74.39,74.69,74.37,74.69,566600.0,52.8318,53.0448,52.8176,53.0448,566600.0
2012-04-25 10:00:00,74.69,74.71,74.49,74.5,578100.0,53.0448,53.059,52.9028,52.9099,578100.0
2012-04-25 10:10:00,74.49,74.59,74.32,74.58,455100.0,52.9028,52.9738,52.7821,52.9667,455100.0
2012-04-25 10:20:00,74.57,74.77,74.51,74.75,382100.0,52.9596,53.1016,52.917,53.0874,382100.0
2012-04-25 10:30:00,74.76,74.92,74.55,74.62,413100.0,53.0945,53.2082,52.9454,52.9951,413100.0
2012-04-25 10:40:00,74.61,74.69,74.24,74.34,453600.0,52.988,53.0448,52.7252,52.7963,453600.0
2012-04-25 10:50:00,74.34,74.34,74.02,74.06,267000.0,52.7963,52.7963,52.569,52.5974,267000.0
2012-04-25 11:00:00,74.06,74.2,73.95,73.98,229400.0,52.5974,52.6968,52.5193,52.5406,229400.0
2012-04-25 11:10:00,73.99,74.14,73.93,74.04,150700.0,52.5477,52.6542,52.5051,52.5832,150700.0
2012-04-25 11:20:00,74.03,74.19,74.03,74.13,355400.0,52.5761,52.6897,52.5761,52.6471,355400.0
2012-04-25 11:30:00,74.13,74.14,73.94,73.96,125400.0,52.6471,52.6542,52.5122,52.5264,125400.0
2012-04-25 11:40:00,73.96,73.99,73.86,73.88,189300.0,52.5264,52.5477,52.4554,52.4696,189300.0
2012-04-25 11:50:00,73.88,74.05,73.83,74.03,153100.0,52.4696,52.5903,52.4341,52.5761,153100.0
2012-04-25 12:00:00,74.03,74.12,74.0,74.05,119300.0,52.5761,52.64,52.5548,52.5903,119300.0
2012-04-25 12:10:00,74.05,74.16,74.0,74.04,136000.0,52.5903,52.6684,52.5548,52.5832,136000.0
2012-04-25 12:20:00,74.04,74.04,73.88,74.03,126300.0,52.5832,52.5832,52.4696,52.5761,126300.0
2012-04-25 12:30:00,74.01,74.04,73.68,73.71,244600.0,52.5619,52.5832,52.3275,52.3488,244600.0
2012-04-25 12:40:00,73.72,74.03,73.72,73.95,108700.0,52.3559,52.5761,52.3559,52.5193,108700.0
2012-04-25 12:50:00,73.95,74.16,73.87,74.14,101900.0,52.5193,52.6684,52.4625,52.6542,101900.0
2012-04-25 13:00:00,74.15,74.47,74.07,74.43,135000.0,52.6613,52.8886,52.6045,52.8602,135000.0
2012-04-25 13:10:00,74.43,74.44,74.17,74.26,221000.0,52.8602,52.8673,52.6755,52.7394,221000.0
2012-04-25 13:20:00,74.26,74.3,74.1,74.14,146400.0,52.7394,52.7678,52.6258,52.6542,146400.0
2012-04-25 13:30:00,74.14,74.2,74.03,74.12,120700.0,52.6542,52.6968,52.5761,52.64,120700.0
2012-04-25 13:40:00,74.13,74.2,74.08,74.16,123100.0,52.6471,52.6968,52.6116,52.6684,123100.0
2012-04-25 13:50:00,74.16,74.23,74.11,74.21,123400.0,52.6684,52.7181,52.6329,52.7039,123400.0
2012-04-25 14:00:00,74.21,74.22,73.8,73.84,225000.0,52.7039,52.711,52.4127,52.4412,225000.0
2012-04-25 14:10:00,73.84,74.0,73.83,73.98,99300.0,52.4412,52.5548,52.4341,52.5406,99300.0
2012-04-25 14:20:00,73.99,74.37,73.94,74.18,319100.0,52.5477,52.8176,52.5122,52.6826,319100.0
2012-04-25 14:30:00,74.17,74.24,74.08,74.14,133600.0,52.6755,52.7252,52.6116,52.6542,133600.0
2012-04-25 14:40:00,74.15,74.24,74.11,74.15,101800.0,52.6613,52.7252,52.6329,52.6613,101800.0
2012-04-25 14:50:00,74.15,74.23,74.06,74.23,168500.0,52.6613,52.7181,52.5974,52.7181,168500.0
2012-04-25 15:00:00,74.23,74.35,74.2,74.24,182100.0,52.7181,52.8034,52.6968,52.7252,182100.0
2012-04-25 15:10:00,74.24,74.29,74.08,74.18,141700.0,52.7252,52.7607,52.6116,52.6826,141700.0
2012-04-25 15:20:00,74.19,74.3,74.12,74.2,156200.0,52.6897,52.7678,52.64,52.6968,156200.0
2012-04-25 15:30:00,74.21,74.33,74.17,74.23,170800.0,52.7039,52.7892,52.6755,52.7181,170800.0
2012-04-25 15:40:00,74.23,74.49,74.23,74.44,439500.0,52.7181,52.9028,52.7181,52.8673,439500.0
2012-04-25 15:50:00,74.44,74.58,74.41,74.49,696900.0,52.8673,52.9667,52.846,52.9028,696900.0
2012-04-26 09:30:00,73.81,73.96,73.27,73.59,454900.0,52.4199,52.5264,52.0363,52.2636,454900.0
2012-04-26 09:40:00,73.59,74.4,73.55,74.4,330800.0,52.2636,52.8389,52.2352,52.8389,330800.0
2012-04-26 09:50:00,74.41,74.72,74.32,74.59,350000.0,52.846,53.0661,52.7821,52.9738,350000.0
2012-04-26 10:00:00,74.64,74.71,74.39,74.49,248200.0,53.0093,53.059,52.8318,52.9028,248200.0
2012-04-26 10:10:00,74.49,74.5,74.09,74.18,208800.0,52.9028,52.9099,52.6187,52.6826,208800.0
2012-04-26 10:20:00,74.19,74.25,73.85,73.97,256400.0,52.6897,52.7323,52.4483,52.5335,256400.0
2012-04-26 10:30:00,73.97,74.2,73.77,73.97,185400.0,52.5335,52.6968,52.3914,52.5335,185400.0
2012-04-26 10:40:00,73.96,74.24,73.93,74.12,101900.0,52.5264,52.7252,52.5051,52.64,101900.0
2012-04-26 10:50:00,74.13,74.13,73.71,73.75,143400.0,52.6471,52.6471,52.3488,52.3772,143400.0
2012-04-26 11:00:00,73.74,74.02,73.72,74.01,108400.0,52.3701,52.569,52.3559,52.5619,108400.0
2012-04-26 11:10:00,74.01,74.18,74.01,74.14,134800.0,52.5619,52.6826,52.5619,52.6542,134800.0
2012-04-26 11:20:00,74.16,74.33,74.1,74.33,160000.0,52.6684,52.7892,52.6258,52.7892,160000.0
2012-04-26 11:30:00,74.34,74.35,74.16,74.18,181600.0,52.7963,52.8034,52.6684,52.6826,181600.0
2012-04-26 11:40:00,74.16,74.18,73.98,74.04,88400.0,52.6684,52.6826,52.5406,52.5832,88400.0
2012-04-26 11:50:00,74.03,74.06,73.93,74.03,228200.0,52.5761,52.5974,52.5051,52.5761,228200.0
2012-04-26 12:00:00,74.03,74.16,73.99,74.13,136700.0,52.5761,52.6684,52.5477,52.6471,136700.0
2012-04-26 12:10:00,74.13,74.13,74.04,74.08,115000.0,52.6471,52.6471,52.5832,52.6116,115000.0
2012-04-26 12:20:00,74.08,74.09,73.95,73.96,120500.0,52.6116,52.6187,52.5193,52.5264,120500.0
2012-04-26 12:30:00,73.95,73.97,73.87,73.91,121000.0,52.5193,52.5335,52.4625,52.4909,121000.0
2012-04-26 12:40:00,73.9,73.94,73.82,73.93,79700.0,52.4838,52.5122,52.427,52.5051,79700.0
2012-04-26 12:50:00,73.94,73.97,73.87,73.97,69500.0,52.5122,52.5335,52.4625,52.5335,69500.0
2012-04-26 13:00:00,73.97,74.0,73.89,73.91,60900.0,52.5335,52.5548,52.4767,52.4909,60900.0
2012-04-26 13:10:00,73.91,74.1,73.88,74.05,108700.0,52.4909,52.6258,52.4696,52.5903,108700.0
2012-04-26 13:20:00,74.06,74.07,73.94,73.94,129000.0,52.5974,52.6045,52.5122,52.5122,129000.0
2012-04-26 13:30:00,73.95,74.04,73.91,74.02,139500.0,52.5193,52.5832,52.4909,52.569,139500.0
2012-04-26 13:40:00,74.03,74.04,73.93,73.96,76600.0,52.5761,52.5832,52.5051,52.5264,76600.0
2012-04-26 13:50:00,73.95,74.09,73.93,74.05,72700.0,52.5193,52.6187,52.5051,52.5903,72700.0
2012-04-26 14:00:00,74.05,74.15,74.04,74.14,111400.0,52.5903,52.6613,52.5832,52.6542,111400.0
2012-04-26 14:10:00,74.13,74.28,74.1,74.27,124900.0,52.6471,52.7536,52.6258,52.7465,124900.0
2012-04-26 14:20:00,74.27,74.32,74.23,74.25,115900.0,52.7465,52.7821,52.7181,52.7323,115900.0
2012-04-26 14:30:00,74.26,74.28,74.21,74.25,100100.0,52.7394,52.7536,52.7039,52.7323,100100.0
2012-04-26 14:40:00,74.25,74.31,74.23,74.26,91800.0,52.7323,52.7749,52.7181,52.7394,91800.0
2012-04-26 14:50:00,74.27,74.31,74.2,74.28,72900.0,52.7465,52.7749,52.6968,52.7536,72900.0
2012-04-26 15:00:00,74.28,74.31,74.24,74.28,115500.0,52.7536,52.7749,52.7252,52.7536,115500.0
2012-04-26 15:10:00,74.28,74.35,74.27,74.27,179700.0,52.7536,52.8034,52.7465,52.7465,179700.0
2012-04-26 15:20:00,74.27,74.35,74.22,74.25,178600.0,52.7465,52.8034,52.711,52.7323,178600.0
2012-04-26 15:30:00,74.25,74.35,74.21,74.3,180100.0,52.7323,52.8034,52.7039,52.7678,180100.0
2012-04-26 15:40:00,74.31,74.36,74.21,74.26,375300.0,52.7749,52.8105,52.7039,52.7394,375300.0
2012-04-26 15:50:00,74.26,74.3,74.17,74.25,473900.0,52.7394,52.7678,52.6755,52.7323,473900.0
2012-04-27 09:30:00,74.54,74.73,74.27,74.43,181400.0,52.9383,53.0732,52.7465,52.8602,181400.0
2012-04-27 09:40:00,74.41,74.5,73.94,74.17,190900.0,52.846,52.9099,52.5122,52.6755,190900.0
2012-04-27 09:50:00,74.16,74.41,74.1,74.25,211600.0,52.6684,52.846,52.6258,52.7323,211600.0
2012-04-27 10:00:00,74.26,74.29,73.78,73.86,142200.0,52.7394,52.7607,52.3985,52.4554,142200.0
2012-04-27 10:10:00,73.86,74.0,73.8,73.96,88100.0,52.4554,52.5548,52.4127,52.5264,88100.0
2012-04-27 10:20:00,73.96,74.04,73.86,74.01,84800.0,52.5264,52.5832,52.4554,52.5619,84800.0
2012-04-27 10:30:00,74.01,74.07,73.86,74.02,74700.0,52.5619,52.6045,52.4554,52.569,74700.0
2012-04-27 10:40:00,74.02,74.03,73.83,73.88,93300.0,52.569,52.5761,52.4341,52.4696,93300.0
2012-04-27 10:50:00,73.88,74.07,73.87,73.97,73500.0,52.4696,52.6045,52.4625,52.5335,73500.0
2012-04-27 11:00:00,73.95,74.04,73.86,73.88,75500.0,52.5193,52.5832,52.4554,52.4696,75500.0
2012-04-27 11:10:00,73.89,73.97,73.84,73.86,69300.0,52.4767,52.5335,52.4412,52.4554,69300.0
2012-04-27 11:20:00,73.85,73.87,73.65,73.66,90500.0,52.4483,52.4625,52.3062,52.3133,90500.0
2012-04-27 11:30:00,73.66,73.81,73.61,73.78,59200.0,52.3133,52.4199,52.2778,52.3985,59200.0
2012-04-27 11:40:00,73.78,73.8,73.62,73.68,72200.0,52.3985,52.4127,52.2849,52.3275,72200.0
2012-04-27 11:50:00,73.67,73.68,73.55,73.59,102300.0,52.3204,52.3275,52.2352,52.2636,102300.0
2012-04-27 12:00:00,73.6,73.67,73.53,73.6,268100.0,52.2707,52.3204,52.221,52.2707,268100.0
2012-04-27 12:10:00,73.6,73.72,73.6,73.72,47000.0,52.2707,52.3559,52.2707,52.3559,47000.0
2012-04-27 12:20:00,73.71,73.73,73.65,73.71,63400.0,52.3488,52.363,52.3062,52.3488,63400.0
2012-04-27 12:30:00,73.7,73.71,73.6,73.63,49200.0,52.3417,52.3488,52.2707,52.292,49200.0
2012-04-27 12:40:00,73.63,73.7,73.62,73.69,47600.0,52.292,52.3417,52.2849,52.3346,47600.0
2012-04-27 12:50:00,73.69,73.69,73.61,73.62,45000.0,52.3346,52.3346,52.2778,52.2849,45000.0
2012-04-27 13:00:00,73.62,73.71,73.61,73.65,82300.0,52.2849,52.3488,52.2778,52.3062,82300.0
2012-04-27 13:10:00,73.66,73.72,73.66,73.68,81800.0,52.3133,52.3559,52.3133,52.3275,81800.0
2012-04-27 13:20:00,73.68,73.75,73.63,73.71,87100.0,52.3275,52.3772,52.292,52.3488,87100.0
2012-04-27 13:30:00,73.72,73.78,73.65,73.68,126000.0,52.3559,52.3985,52.3062,52.3275,126000.0
2012-04-27 13:40:00,73.67,73.75,73.66,73.71,88700.0,52.3204,52.3772,52.3133,52.3488,88700.0
2012-04-27 13:50:00,73.71,73.72,73.53,73.55,84200.0,52.3488,52.3559,52.221,52.2352,84200.0
2012-04-27 14:00:00,73.56,73.73,73.56,73.72,90000.0,52.2423,52.363,52.2423,52.3559,90000.0
2012-04-27 14:10:00,73.72,73.76,73.7,73.7,61200.0,52.3559,52.3843,52.3417,52.3417,61200.0
2012-04-27 14:20:00,73.7,73.75,73.53,73.54,68100.0,52.3417,52.3772,52.221,52.2281,68100.0
2012-04-27 14:30:00,73.53,73.66,73.5,73.64,89500.0,52.221,52.3133,52.1997,52.2991,89500.0
2012-04-27 14:40:00,73.64,73.68,73.59,73.68,65100.0,52.2991,52.3275,52.2636,52.3275,65100.0
2012-04-27 14:50:00,73.68,73.74,73.66,73.73,81600.0,52.3275,52.3701,52.3133,52.363,81600.0
2012-04-27 15:00:00,73.73,73.73,73.65,73.72,248700.0,52.363,52.363,52.3062,52.3559,248700.0
2012-04-27 15:10:00,73.73,73.81,73.72,73.78,166400.0,52.363,52.4199,52.3559,52.3985,166400.0
2012-04-27 15:20:00,73.77,73.86,73.76,73.8,209900.0,52.3914,52.4554,52.3843,52.4127,209900.0
2012-04-27 15:30:00,73.8,73.91,73.79,73.9,218600.0,52.4127,52.4909,52.4056,52.4838,218600.0
2012-04-27 15:40:00,73.91,74.08,73.91,74.03,370900.0,52.4909,52.6116,52.4909,52.5761,370900.0
2012-04-27 15:50:00,74.02,74.06,73.96,73.98,480300.0,52.569,52.5974,52.5264,52.5406,480300.0
2012-04-30 09:30:00,73.34,73.92,73.34,73.74,197500.0,52.0861,52.498,52.0861,52.3701,197500.0
2012-04-30 09:40:00,73.74,73.75,73.43,73.62,115900.0,52.3701,52.3772,52.15,52.2849,115900.0
2012-04-30 09:50:00,73.65,73.67,73.44,73.64,96400.0,52.3062,52.3204,52.1571,52.2991,96400.0
2012-04-30 10:00:00,73.63,73.77,73.59,73.75,153800.0,52.292,52.3914,52.2636,52.3772,153800.0
2012-04-30 10:10:00,73.74,74.05,73.7,73.97,206500.0,52.3701,52.5903,52.3417,52.5335,206500.0
2012-04-30 10:20:00,73.97,74.15,73.94,74.05,100700.0,52.5335,52.6613,52.5122,52.5903,100700.0
2012-04-30 10:30:00,74.03,74.06,73.74,73.77,76800.0,52.5761,52.5974,52.3701,52.3914,76800.0
2012-04-30 10:40:00,73.78,73.85,73.59,73.71,107400.0,52.3985,52.4483,52.2636,52.3488,107400.0
2012-04-30 10:50:00,73.7,73.71,73.5,73.61,70200.0,52.3417,52.3488,52.1997,52.2778,70200.0
2012-04-30 11:00:00,73.62,73.65,73.54,73.59,59500.0,52.2849,52.3062,52.2281,52.2636,59500.0
2012-04-30 11:10:00,73.59,73.64,73.54,73.61,46300.0,52.2636,52.2991,52.2281,52.2778,46300.0
2012-04-30 11:20:00,73.61,73.76,73.58,73.74,65500.0,52.2778,52.3843,52.2565,52.3701,65500.0
2012-04-30 11:30:00,73.75,73.81,73.56,73.61,51900.0,52.3772,52.4199,52.2423,52.2778,51900.0
2012-04-30 11:40:00,73.6,73.67,73.57,73.59,40300.0,52.2707,52.3204,52.2494,52.2636,40300.0
2012-04-30 11:50:00,73.58,73.77,73.58,73.74,57000.0,52.2565,52.3914,52.2565,52.3701,57000.0
2012-04-30 12:00:00,73.74,73.8,73.7,73.8,72400.0,52.3701,52.4127,52.3417,52.4127,72400.0
2012-04-30 12:10:00,73.8,73.8,73.72,73.73,120200.0,52.4127,52.4127,52.3559,52.363,120200.0
2012-04-30 12:20:00,73.73,74.11,73.73,74.03,110000.0,52.363,52.6329,52.363,52.5761,110000.0
2012-04-30 12:30:00,74.03,74.05,73.96,74.04,64700.0,52.5761,52.5903,52.5264,52.5832,64700.0
2012-04-30 12:40:00,74.04,74.05,73.98,74.03,54200.0,52.5832,52.5903,52.5406,52.5761,54200.0
2012-04-30 12:50:00,74.03,74.05,73.93,73.95,72000.0,52.5761,52.5903,52.5051,52.5193,72000.0
2012-04-30 13:00:00,73.95,74.03,73.95,74.03,52700.0,52.5193,52.5761,52.5193,52.5761,52700.0
2012-04-30 13:10:00,74.03,74.05,73.98,74.05,121100.0,52.5761,52.5903,52.5406,52.5903,121100.0
2012-04-30 13:20:00,74.04,74.14,74.04,74.14,101600.0,52.5832,52.6542,52.5832,52.6542,101600.0
2012-04-30 13:30:00,74.13,74.14,73.95,74.04,73400.0,52.6471,52.6542,52.5193,52.5832,73400.0
2012-04-30 13:40:00,74.04,74.04,73.87,73.87,42000.0,52.5832,52.5832,52.4625,52.4625,42000.0
2012-04-30 13:50:00,73.87,74.01,73.84,74.01,50700.0,52.4625,52.5619,52.4412,52.5619,50700.0
2012-04-30 14:00:00,74.01,74.06,73.9,73.92,51000.0,52.5619,52.5974,52.4838,52.498,51000.0
2012-04-30 14:10:00,73.92,74.02,73.84,74.02,65000.0,52.498,52.569,52.4412,52.569,65000.0
2012-04-30 14:20:00,74.02,74.2,73.99,74.08,237800.0,52.569,52.6968,52.5477,52.6116,237800.0
2012-04-30 14:30:00,74.09,74.1,73.8,73.83,140100.0,52.6187,52.6258,52.4127,52.4341,140100.0
2012-04-30 14:40:00,73.83,73.96,73.83,73.92,76500.0,52.4341,52.5264,52.4341,52.498,76500.0
2012-04-30 14:50:00,73.91,74.01,73.91,74.0,61100.0,52.4909,52.5619,52.4909,52.5548,61100.0
2012-04-30 15:00:00,73.99,74.09,73.97,73.97,89300.0,52.5477,52.6187,52.5335,52.5335,89300.0
2012-04-30 15:10:00,73.97,74.01,73.87,73.87,91300.0,52.5335,52.5619,52.4625,52.4625,91300.0
2012-04-30 15:20:00,73.87,73.99,73.87,73.91,120000.0,52.4625,52.5477,52.4625,52.4909,120000.0
2012-04-30 15:30:00,73.91,74.1,73.91,74.08,107400.0,52.4909,52.6258,52.4909,52.6116,107400.0
2012-04-30 15:40:00,74.08,74.28,74.06,74.07,287200.0,52.6116,52.7536,52.5974,52.6045,287200.0
2012-04-30 15:50:00,74.07,74.19,74.05,74.14,438600.0,52.6045,52.6897,52.5903,52.6542,438600.0
2012-05-01 09:30:00,74.17,74.4,74.09,74.3,151400.0,52.6755,52.8389,52.6187,52.7678,151400.0
2012-05-01 09:40:00,74.3,74.34,73.79,73.94,102100.0,52.7678,52.7963,52.4056,52.5122,102100.0
2012-05-01 09:50:00,73.94,74.19,73.87,74.18,67900.0,52.5122,52.6897,52.4625,52.6826,67900.0
2012-05-01 10:00:00,74.18,74.89,74.15,74.76,225200.0,52.6826,53.1869,52.6613,53.0945,225200.0
2012-05-01 10:10:00,74.74,75.12,74.66,75.09,195500.0,53.0803,53.3502,53.0235,53.3289,195500.0
2012-05-01 10:20:00,75.09,75.35,74.9,75.25,168600.0,53.3289,53.5136,53.194,53.4425,168600.0
2012-05-01 10:30:00,75.26,75.46,75.2,75.46,262500.0,53.4496,53.5917,53.407,53.5917,262500.0
2012-05-01 10:40:00,75.46,75.7,75.45,75.7,203900.0,53.5917,53.7621,53.5846,53.7621,203900.0
2012-05-01 10:50:00,75.69,75.83,75.65,75.7,227600.0,53.755,53.8545,53.7266,53.7621,227600.0
2012-05-01 11:00:00,75.7,75.86,75.54,75.79,165900.0,53.7621,53.8758,53.6485,53.826,165900.0
2012-05-01 11:10:00,75.79,75.92,75.74,75.83,206000.0,53.826,53.9184,53.7905,53.8545,206000.0
2012-05-01 11:20:00,75.83,75.91,75.74,75.81,172500.0,53.8545,53.9113,53.7905,53.8402,172500.0
2012-05-01 11:30:00,75.82,75.88,75.76,75.82,129400.0,53.8474,53.89,53.8047,53.8474,129400.0
2012-05-01 11:40:00,75.82,75.93,75.72,75.85,196700.0,53.8474,53.9255,53.7763,53.8687,196700.0
2012-05-01 11:50:00,75.86,75.94,75.81,75.87,148400.0,53.8758,53.9326,53.8402,53.8829,148400.0
2012-05-01 12:00:00,75.88,76.0,75.88,75.96,95200.0,53.89,53.9752,53.89,53.9468,95200.0
2012-05-01 12:10:00,75.96,76.05,75.91,76.03,123400.0,53.9468,54.0107,53.9113,53.9965,123400.0
2012-05-01 12:20:00,76.04,76.06,75.98,76.0,75700.0,54.0036,54.0178,53.961,53.9752,75700.0
2012-05-01 12:30:00,76.01,76.06,75.99,75.99,58500.0,53.9823,54.0178,53.9681,53.9681,58500.0
2012-05-01 12:40:00,75.99,76.03,75.98,76.02,70600.0,53.9681,53.9965,53.961,53.9894,70600.0
2012-05-01 12:50:00,76.02,76.11,75.96,76.02,88900.0,53.9894,54.0533,53.9468,53.9894,88900.0
2012-05-01 13:00:00,76.01,76.04,75.95,75.97,63300.0,53.9823,54.0036,53.9397,53.9539,63300.0
2012-05-01 13:10:00,75.97,76.01,75.89,75.93,99300.0,53.9539,53.9823,53.8971,53.9255,99300.0
2012-05-01 13:20:00,75.93,76.0,75.92,75.97,65300.0,53.9255,53.9752,53.9184,53.9539,65300.0
2012-05-01 13:30:00,75.97,75.98,75.9,75.94,140400.0,53.9539,53.961,53.9042,53.9326,140400.0
2012-05-01 13:40:00,75.94,76.09,75.9,76.08,87200.0,53.9326,54.0391,53.9042,54.032,87200.0
2012-05-01 13:50:00,76.09,76.14,76.0,76.07,97800.0,54.0391,54.0746,53.9752,54.0249,97800.0
2012-05-01 14:00:00,76.06,76.1,75.95,76.08,97800.0,54.0178,54.0462,53.9397,54.032,97800.0
2012-05-01 14:10:00,76.07,76.19,76.02,76.11,114800.0,54.0249,54.1101,53.9894,54.0533,114800.0
2012-05-01 14:20:00,76.11,76.17,75.95,76.0,216400.0,54.0533,54.0959,53.9397,53.9752,216400.0
2012-05-01 14:30:00,76.0,76.01,75.9,75.91,102500.0,53.9752,53.9823,53.9042,53.9113,102500.0
2012-05-01 14:40:00,75.91,75.92,75.76,75.81,287700.0,53.9113,53.9184,53.8047,53.8402,287700.0
2012-05-01 14:50:00,75.81,75.82,75.56,75.68,197500.0,53.8402,53.8474,53.6627,53.7479,197500.0
2012-05-01 15:00:00,75.68,75.77,75.66,75.66,119500.0,53.7479,53.8118,53.7337,53.7337,119500.0
2012-05-01 15:10:00,75.67,75.67,75.39,75.45,286400.0,53.7408,53.7408,53.542,53.5846,286400.0
2012-05-01 15:20:00,75.45,75.45,75.27,75.44,176700.0,53.5846,53.5846,53.4567,53.5775,176700.0
2012-05-01 15:30:00,75.44,75.48,75.35,75.38,209300.0,53.5775,53.6059,53.5136,53.5349,209300.0
2012-05-01 15:40:00,75.38,75.41,75.33,75.36,231600.0,53.5349,53.5562,53.4994,53.5207,231600.0
2012-05-01 15:50:00,75.37,75.37,75.05,75.11,559900.0,53.5278,53.5278,53.3005,53.3431,559900.0
2012-05-02 09:30:00,74.46,74.5,74.09,74.2,257000.0,52.8815,52.9099,52.6187,52.6968,257000.0
2012-05-02 09:40:00,74.19,74.44,74.08,74.35,198700.0,52.6897,52.8673,52.6116,52.8034,198700.0
2012-05-02 09:50:00,74.35,74.59,74.34,74.45,167300.0,52.8034,52.9738,52.7963,52.8744,167300.0
2012-05-02 10:00:00,74.48,74.55,73.92,74.12,226800.0,52.8957,52.9454,52.498,52.64,226800.0
2012-05-02 10:10:00,74.12,74.29,74.02,74.21,223000.0,52.64,52.7607,52.569,52.7039,223000.0
2012-05-02 10:20:00,74.2,74.23,74.0,74.21,95300.0,52.6968,52.7181,52.5548,52.7039,95300.0
2012-05-02 10:30:00,74.2,74.36,74.1,74.36,132600.0,52.6968,52.8105,52.6258,52.8105,132600.0
2012-05-02 10:40:00,74.35,74.53,74.35,74.41,102600.0,52.8034,52.9312,52.8034,52.846,102600.0
2012-05-02 10:50:00,74.42,74.49,74.34,74.38,69600.0,52.8531,52.9028,52.7963,52.8247,69600.0
2012-05-02 11:00:00,74.38,74.69,74.38,74.45,140400.0,52.8247,53.0448,52.8247,52.8744,140400.0
2012-05-02 11:10:00,74.44,74.53,74.07,74.16,170600.0,52.8673,52.9312,52.6045,52.6684,170600.0
2012-05-02 11:20:00,74.17,74.23,74.04,74.09,114400.0,52.6755,52.7181,52.5832,52.6187,114400.0
2012-05-02 11:30:00,74.09,74.16,74.03,74.04,144700.0,52.6187,52.6684,52.5761,52.5832,144700.0
2012-05-02 11:40:00,74.04,74.06,74.0,74.03,64100.0,52.5832,52.5974,52.5548,52.5761,64100.0
2012-05-02 11:50:00,74.03,74.09,73.98,74.03,91800.0,52.5761,52.6187,52.5406,52.5761,91800.0
2012-05-02 12:00:00,74.02,74.03,73.83,73.84,89000.0,52.569,52.5761,52.4341,52.4412,89000.0
2012-05-02 12:10:00,73.84,74.04,73.84,74.03,149400.0,52.4412,52.5832,52.4412,52.5761,149400.0
2012-05-02 12:20:00,74.03,74.12,73.97,74.0,140000.0,52.5761,52.64,52.5335,52.5548,140000.0
2012-05-02 12:30:00,74.01,74.11,74.01,74.04,54500.0,52.5619,52.6329,52.5619,52.5832,54500.0
2012-05-02 12:40:00,74.04,74.15,74.04,74.14,65400.0,52.5832,52.6613,52.5832,52.6542,65400.0
2012-05-02 12:50:00,74.16,74.25,74.15,74.23,50100.0,52.6684,52.7323,52.6613,52.7181,50100.0
2012-05-02 13:00:00,74.25,74.26,74.13,74.19,46400.0,52.7323,52.7394,52.6471,52.6897,46400.0
2012-05-02 13:10:00,74.19,74.3,74.16,74.18,77300.0,52.6897,52.7678,52.6684,52.6826,77300.0
2012-05-02 13:20:00,74.19,74.19,73.96,73.98,83000.0,52.6897,52.6897,52.5264,52.5406,83000.0
2012-05-02 13:30:00,73.98,74.13,73.96,74.1,51600.0,52.5406,52.6471,52.5264,52.6258,51600.0
2012-05-02 13:40:00,74.09,74.19,74.05,74.19,37700.0,52.6187,52.6897,52.5903,52.6897,37700.0
2012-05-02 13:50:00,74.2,74.2,74.1,74.2,63100.0,52.6968,52.6968,52.6258,52.6968,63100.0
2012-05-02 14:00:00,74.2,74.21,74.04,74.11,97900.0,52.6968,52.7039,52.5832,52.6329,97900.0
2012-05-02 14:10:00,74.11,74.12,74.01,74.09,129900.0,52.6329,52.64,52.5619,52.6187,129900.0
2012-05-02 14:20:00,74.09,74.26,74.05,74.24,107800.0,52.6187,52.7394,52.5903,52.7252,107800.0
2012-05-02 14:30:00,74.25,74.29,74.13,74.13,100800.0,52.7323,52.7607,52.6471,52.6471,100800.0
2012-05-02 14:40:00,74.14,74.15,74.06,74.09,75500.0,52.6542,52.6613,52.5974,52.6187,75500.0
2012-05-02 14:50:00,74.09,74.21,74.08,74.15,113200.0,52.6187,52.7039,52.6116,52.6613,113200.0
2012-05-02 15:00:00,74.15,74.19,73.89,73.9,161200.0,52.6613,52.6897,52.4767,52.4838,161200.0
2012-05-02 15:10:00,73.89,74.01,73.87,73.96,117800.0,52.4767,52.5619,52.4625,52.5264,117800.0
2012-05-02 15:20:00,73.95,74.14,73.95,74.13,134300.0,52.5193,52.6542,52.5193,52.6471,134300.0
2012-05-02 15:30:00,74.13,74.13,73.98,74.08,218400.0,52.6471,52.6471,52.5406,52.6116,218400.0
2012-05-02 15:40:00,74.09,74.26,74.08,74.09,414800.0,52.6187,52.7394,52.6116,52.6187,414800.0
2012-05-02 15:50:00,74.09,74.16,73.99,74.13,782400.0,52.6187,52.6684,52.5477,52.6471,782400.0
2012-05-03 09:30:00,74.2,74.29,73.9,73.91,198500.0,52.6968,52.7607,52.4838,52.4909,198500.0
2012-05-03 09:40:00,73.92,73.95,73.68,73.88,216500.0,52.498,52.5193,52.3275,52.4696,216500.0
2012-05-03 09:50:00,73.88,74.02,73.78,73.8,129600.0,52.4696,52.569,52.3985,52.4127,129600.0
2012-05-03 10:00:00,73.78,73.79,73.19,73.29,301000.0,52.3985,52.4056,51.9795,52.0505,301000.0
2012-05-03 10:10:00,73.27,73.34,73.0,73.09,173500.0,52.0363,52.0861,51.8446,51.9085,173500.0
2012-05-03 10:20:00,73.1,73.24,73.06,73.21,193800.0,51.9156,52.015,51.8872,51.9937,193800.0
2012-05-03 10:30:00,73.21,73.49,73.2,73.48,143500.0,51.9937,52.1926,51.9866,52.1855,143500.0
2012-05-03 10:40:00,73.48,73.79,73.43,73.78,122600.0,52.1855,52.4056,52.15,52.3985,122600.0
2012-05-03 10:50:00,73.79,73.86,73.54,73.82,193400.0,52.4056,52.4554,52.2281,52.427,193400.0
2012-05-03 11:00:00,73.82,73.84,73.59,73.59,64400.0,52.427,52.4412,52.2636,52.2636,64400.0
2012-05-03 11:10:00,73.58,73.64,73.53,73.54,50000.0,52.2565,52.2991,52.221,52.2281,50000.0
2012-05-03 11:20:00,73.55,73.61,73.39,73.41,82500.0,52.2352,52.2778,52.1216,52.1358,82500.0
2012-05-03 11:30:00,73.43,73.46,73.16,73.18,122800.0,52.15,52.1713,51.9582,51.9724,122800.0
2012-05-03 11:40:00,73.21,73.29,72.95,73.0,121200.0,51.9937,52.0505,51.8091,51.8446,121200.0
2012-05-03 11:50:00,73.0,73.12,72.91,73.08,100500.0,51.8446,51.9298,51.7807,51.9014,100500.0
2012-05-03 12:00:00,73.08,73.14,72.94,73.01,90500.0,51.9014,51.944,51.802,51.8517,90500.0
2012-05-03 12:10:00,73.01,73.11,72.95,73.07,74900.0,51.8517,51.9227,51.8091,51.8943,74900.0
2012-05-03 12:20:00,73.07,73.09,72.86,72.93,107300.0,51.8943,51.9085,51.7452,51.7949,107300.0
2012-05-03 12:30:00,72.94,72.96,72.87,72.9,66900.0,51.802,51.8162,51.7523,51.7736,66900.0
2012-05-03 12:40:00,72.92,73.04,72.85,72.93,165100.0,51.7878,51.873,51.7381,51.7949,165100.0
2012-05-03 12:50:00,72.93,72.94,72.81,72.82,49800.0,51.7949,51.802,51.7097,51.7168,49800.0
2012-05-03 13:00:00,72.82,72.99,72.82,72.98,78400.0,51.7168,51.8375,51.7168,51.8304,78400.0
2012-05-03 13:10:00,72.98,72.98,72.72,72.73,165300.0,51.8304,51.8304,51.6457,51.6528,165300.0
2012-05-03 13:20:00,72.74,72.75,72.61,72.65,121200.0,51.6599,51.667,51.5676,51.596,121200.0
2012-05-03 13:30:00,72.65,72.65,72.5,72.59,152300.0,51.596,51.596,51.4895,51.5534,152300.0
2012-05-03 13:40:00,72.58,72.59,72.18,72.22,259000.0,51.5463,51.5534,51.2622,51.2906,259000.0
2012-05-03 13:50:00,72.22,72.48,72.19,72.4,156100.0,51.2906,51.4753,51.2693,51.4185,156100.0
2012-05-03 14:00:00,72.4,72.44,72.31,72.34,154800.0,51.4185,51.4469,51.3546,51.3759,154800.0
2012-05-03 14:10:00,72.35,72.52,72.34,72.52,133000.0,51.383,51.5037,51.3759,51.5037,133000.0
2012-05-03 14:20:00,72.52,72.76,72.51,72.73,221600.0,51.5037,51.6741,51.4966,51.6528,221600.0
2012-05-03 14:30:00,72.72,72.75,72.64,72.65,135200.0,51.6457,51.667,51.5889,51.596,135200.0
2012-05-03 14:40:00,72.65,72.67,72.47,72.48,187800.0,51.596,51.6102,51.4682,51.4753,187800.0
2012-05-03 14:50:00,72.48,72.57,72.46,72.56,96900.0,51.4753,51.5392,51.4611,51.5321,96900.0
2012-05-03 15:00:00,72.56,72.65,72.53,72.65,116600.0,51.5321,51.596,51.5108,51.596,116600.0
2012-05-03 15:10:00,72.65,72.9,72.65,72.87,141400.0,51.596,51.7736,51.596,51.7523,141400.0
2012-05-03 15:20:00,72.88,72.92,72.68,72.69,239500.0,51.7594,51.7878,51.6173,51.6244,239500.0
2012-05-03 15:30:00,72.69,72.83,72.62,72.62,195700.0,51.6244,51.7239,51.5747,51.5747,195700.0
2012-05-03 15:40:00,72.63,72.74,72.61,72.71,325800.0,51.5818,51.6599,51.5676,51.6386,325800.0
2012-05-03 15:50:00,72.71,72.72,72.56,72.61,525300.0,51.6386,51.6457,51.5321,51.5676,525300.0
2012-05-04 09:30:00,71.89,71.89,70.62,71.05,590200.0,51.0563,51.0563,50.1543,50.4597,590200.0
2012-05-04 09:40:00,71.11,71.21,70.77,71.17,455200.0,50.5023,50.5733,50.2608,50.5449,455200.0
2012-05-04 09:50:00,71.17,71.29,70.78,70.94,246100.0,50.5449,50.6301,50.2679,50.3816,246100.0
2012-05-04 10:00:00,70.93,70.98,70.65,70.81,227900.0,50.3745,50.41,50.1756,50.2893,227900.0
2012-05-04 10:10:00,70.81,70.81,70.49,70.49,233400.0,50.2893,50.2893,50.062,50.062,233400.0
2012-05-04 10:20:00,70.48,70.75,70.31,70.59,273400.0,50.0549,50.2466,49.9342,50.133,273400.0
2012-05-04 10:30:00,70.6,70.61,69.97,70.05,403700.0,50.1401,50.1472,49.6927,49.7495,403700.0
2012-05-04 10:40:00,70.04,70.35,70.03,70.25,256100.0,49.7424,49.9626,49.7353,49.8915,256100.0
2012-05-04 10:50:00,70.27,70.34,70.15,70.34,130000.0,49.9057,49.9555,49.8205,49.9555,130000.0
2012-05-04 11:00:00,70.35,70.57,70.15,70.5,229400.0,49.9626,50.1188,49.8205,50.0691,229400.0
2012-05-04 11:10:00,70.51,70.68,70.49,70.61,197200.0,50.0762,50.1969,50.062,50.1472,197200.0
2012-05-04 11:20:00,70.61,70.61,70.34,70.37,158400.0,50.1472,50.1472,49.9555,49.9768,158400.0
2012-05-04 11:30:00,70.38,70.43,70.09,70.09,129800.0,49.9839,50.0194,49.7779,49.7779,129800.0
2012-05-04 11:40:00,70.09,70.13,69.9,70.04,277100.0,49.7779,49.8063,49.643,49.7424,277100.0
2012-05-04 11:50:00,70.04,70.05,69.82,69.83,190700.0,49.7424,49.7495,49.5862,49.5933,190700.0
2012-05-04 12:00:00,69.82,69.98,69.75,69.96,194900.0,49.5862,49.6998,49.5364,49.6856,194900.0
2012-05-04 12:10:00,69.96,69.98,69.84,69.84,120800.0,49.6856,49.6998,49.6004,49.6004,120800.0
2012-05-04 12:20:00,69.84,69.92,69.72,69.84,124500.0,49.6004,49.6572,49.5151,49.6004,124500.0
2012-05-04 12:30:00,69.84,69.85,69.53,69.55,177300.0,49.6004,49.6075,49.3802,49.3944,177300.0
2012-05-04 12:40:00,69.54,69.58,69.45,69.52,149000.0,49.3873,49.4157,49.3234,49.3731,149000.0
2012-05-04 12:50:00,69.52,69.76,69.52,69.76,103500.0,49.3731,49.5435,49.3731,49.5435,103500.0
2012-05-04 13:00:00,69.76,70.05,69.75,69.98,137700.0,49.5435,49.7495,49.5364,49.6998,137700.0
2012-05-04 13:10:00,69.97,70.14,69.88,70.13,187700.0,49.6927,49.8134,49.6288,49.8063,187700.0
2012-05-04 13:20:00,70.13,70.2,69.96,70.19,69200.0,49.8063,49.856,49.6856,49.8489,69200.0
2012-05-04 13:30:00,70.19,70.47,70.11,70.47,156300.0,49.8489,50.0478,49.7921,50.0478,156300.0
2012-05-04 13:40:00,70.47,70.51,70.26,70.31,150500.0,50.0478,50.0762,49.8986,49.9342,150500.0
2012-05-04 13:50:00,70.31,70.61,70.29,70.58,116100.0,49.9342,50.1472,49.9199,50.1259,116100.0
2012-05-04 14:00:00,70.57,70.57,70.43,70.49,105900.0,50.1188,50.1188,50.0194,50.062,105900.0
2012-05-04 14:10:00,70.49,70.49,70.23,70.37,149400.0,50.062,50.062,49.8773,49.9768,149400.0
2012-05-04 14:20:00,70.37,70.4,70.19,70.25,154800.0,49.9768,49.9981,49.8489,49.8915,154800.0
2012-05-04 14:30:00,70.25,70.28,69.9,69.91,188000.0,49.8915,49.9128,49.643,49.6501,188000.0
2012-05-04 14:40:00,69.91,69.95,69.79,69.86,183800.0,49.6501,49.6785,49.5648,49.6146,183800.0
2012-05-04 14:50:00,69.85,70.01,69.77,69.88,155000.0,49.6075,49.7211,49.5506,49.6288,155000.0
2012-05-04 15:00:00,69.88,70.19,69.88,70.1,196400.0,49.6288,49.8489,49.6288,49.785,196400.0
2012-05-04 15:10:00,70.11,70.14,70.07,70.12,180000.0,49.7921,49.8134,49.7637,49.7992,180000.0
2012-05-04 15:20:00,70.12,70.14,70.02,70.09,160400.0,49.7992,49.8134,49.7282,49.7779,160400.0
2012-05-04 15:30:00,70.08,70.11,69.95,69.97,386500.0,49.7708,49.7921,49.6785,49.6927,386500.0
2012-05-04 15:40:00,69.96,70.11,69.96,70.03,406600.0,49.6856,49.7921,49.6856,49.7353,406600.0
2012-05-04 15:50:00,70.03,70.14,69.94,69.94,715200.0,49.7353,49.8134,49.6714,49.6714,715200.0
2012-05-07 09:30:00,69.81,70.12,69.45,69.94,327600.0,49.5791,49.7992,49.3234,49.6714,327600.0
2012-05-07 09:40:00,69.91,70.19,69.68,69.72,241400.0,49.6501,49.8489,49.4867,49.5151,241400.0
2012-05-07 09:50:00,69.72,69.93,69.55,69.9,220500.0,49.5151,49.6643,49.3944,49.643,220500.0
2012-05-07 10:00:00,69.9,70.26,69.8,69.82,175000.0,49.643,49.8986,49.5719,49.5862,175000.0
2012-05-07 10:10:00,69.83,69.91,69.57,69.87,204100.0,49.5933,49.6501,49.4086,49.6217,204100.0
2012-05-07 10:20:00,69.87,69.93,69.63,69.65,219400.0,49.6217,49.6643,49.4512,49.4654,219400.0
2012-05-07 10:30:00,69.65,69.8,69.61,69.61,158000.0,49.4654,49.5719,49.437,49.437,158000.0
2012-05-07 10:40:00,69.62,69.65,69.42,69.56,180000.0,49.4441,49.4654,49.3021,49.4015,180000.0
2012-05-07 10:50:00,69.55,69.57,69.35,69.42,184100.0,49.3944,49.4086,49.2524,49.3021,184100.0
2012-05-07 11:00:00,69.41,69.85,69.41,69.85,205100.0,49.295,49.6075,49.295,49.6075,205100.0
2012-05-07 11:10:00,69.84,70.05,69.84,70.01,157100.0,49.6004,49.7495,49.6004,49.7211,157100.0
2012-05-07 11:20:00,70.01,70.11,69.92,69.98,106200.0,49.7211,49.7921,49.6572,49.6998,106200.0
2012-05-07 11:30:00,69.97,70.07,69.96,70.01,83100.0,49.6927,49.7637,49.6856,49.7211,83100.0
2012-05-07 11:40:00,70.02,70.04,69.87,70.01,59900.0,49.7282,49.7424,49.6217,49.7211,59900.0
2012-05-07 11:50:00,70.0,70.16,70.0,70.13,78700.0,49.714,49.8276,49.714,49.8063,78700.0
2012-05-07 12:00:00,70.11,70.61,70.11,70.58,162200.0,49.7921,50.1472,49.7921,50.1259,162200.0
2012-05-07 12:10:00,70.58,70.59,70.36,70.5,96200.0,50.1259,50.133,49.9697,50.0691,96200.0
2012-05-07 12:20:00,70.48,70.72,70.47,70.72,85700.0,50.0549,50.2253,50.0478,50.2253,85700.0
2012-05-07 12:30:00,70.71,71.0,70.71,70.83,151800.0,50.2182,50.4242,50.2182,50.3035,151800.0
2012-05-07 12:40:00,70.84,71.1,70.8,71.04,115300.0,50.3106,50.4952,50.2821,50.4526,115300.0
2012-05-07 12:50:00,71.05,71.08,70.68,70.84,130600.0,50.4597,50.481,50.1969,50.3106,130600.0
2012-05-07 13:00:00,70.84,70.99,70.76,70.85,159900.0,50.3106,50.4171,50.2537,50.3177,159900.0
2012-05-07 13:10:00,70.85,70.97,70.73,70.93,83500.0,50.3177,50.4029,50.2324,50.3745,83500.0
2012-05-07 13:20:00,70.93,71.1,70.9,70.9,79100.0,50.3745,50.4952,50.3532,50.3532,79100.0
2012-05-07 13:30:00,70.9,71.0,70.86,70.94,53000.0,50.3532,50.4242,50.3248,50.3816,53000.0
2012-05-07 13:40:00,70.95,70.99,70.8,70.9,50800.0,50.3887,50.4171,50.2821,50.3532,50800.0
2012-05-07 13:50:00,70.9,70.94,70.77,70.82,52300.0,50.3532,50.3816,50.2608,50.2964,52300.0
2012-05-07 14:00:00,70.8,70.87,70.69,70.69,83500.0,50.2821,50.3319,50.204,50.204,83500.0
2012-05-07 14:10:00,70.69,70.8,70.65,70.69,65800.0,50.204,50.2821,50.1756,50.204,65800.0
2012-05-07 14:20:00,70.67,70.82,70.67,70.74,57500.0,50.1898,50.2964,50.1898,50.2395,57500.0
2012-05-07 14:30:00,70.74,70.75,70.64,70.74,59700.0,50.2395,50.2466,50.1685,50.2395,59700.0
2012-05-07 14:40:00,70.74,70.83,70.7,70.74,79100.0,50.2395,50.3035,50.2111,50.2395,79100.0
2012-05-07 14:50:00,70.74,70.85,70.71,70.83,98000.0,50.2395,50.3177,50.2182,50.3035,98000.0
2012-05-07 15:00:00,70.83,70.87,70.55,70.55,94400.0,50.3035,50.3319,50.1046,50.1046,94400.0
2012-05-07 15:10:00,70.55,70.71,70.55,70.7,102800.0,50.1046,50.2182,50.1046,50.2111,102800.0
2012-05-07 15:20:00,70.7,70.77,70.66,70.7,102100.0,50.2111,50.2608,50.1827,50.2111,102100.0
2012-05-07 15:30:00,70.7,70.87,70.67,70.83,101700.0,50.2111,50.3319,50.1898,50.3035,101700.0
2012-05-07 15:40:00,70.83,70.83,70.7,70.73,178700.0,50.3035,50.3035,50.2111,50.2324,178700.0
2012-05-07 15:50:00,70.72,70.73,70.54,70.61,355000.0,50.2253,50.2324,50.0975,50.1472,355000.0
2012-05-08 09:30:00,69.92,70.2,69.51,69.72,260700.0,49.6572,49.856,49.366,49.5151,260700.0
2012-05-08 09:40:00,69.7,69.83,69.44,69.8,205100.0,49.5009,49.5933,49.3163,49.5719,205100.0
2012-05-08 09:50:00,69.79,69.99,69.64,69.77,253500.0,49.5648,49.7069,49.4583,49.5506,253500.0
2012-05-08 10:00:00,69.78,69.79,69.27,69.32,205000.0,49.5577,49.5648,49.1955,49.2311,205000.0
2012-05-08 10:10:00,69.32,69.49,69.05,69.38,167000.0,49.2311,49.3518,49.0393,49.2737,167000.0
2012-05-08 10:20:00,69.36,69.38,69.19,69.34,133600.0,49.2595,49.2737,49.1387,49.2453,133600.0
2012-05-08 10:30:00,69.31,69.32,68.94,69.14,225600.0,49.224,49.2311,48.9612,49.1032,225600.0
2012-05-08 10:40:00,69.14,69.15,68.8,68.89,154200.0,49.1032,49.1103,48.8617,48.9257,154200.0
2012-05-08 10:50:00,68.87,68.97,68.71,68.77,180300.0,48.9115,48.9825,48.7978,48.8404,180300.0
2012-05-08 11:00:00,68.76,68.79,68.4,68.55,259500.0,48.8333,48.8546,48.5777,48.6842,259500.0
2012-05-08 11:10:00,68.53,68.6,68.37,68.42,218800.0,48.67,48.7197,48.5564,48.5919,218800.0
2012-05-08 11:20:00,68.43,68.7,68.41,68.59,215300.0,48.599,48.7907,48.5848,48.7126,215300.0
2012-05-08 11:30:00,68.6,68.7,68.45,68.67,250000.0,48.7197,48.7907,48.6132,48.7694,250000.0
2012-05-08 11:40:00,68.67,68.72,68.58,68.71,167400.0,48.7694,48.8049,48.7055,48.7978,167400.0
2012-05-08 11:50:00,68.72,69.12,68.67,68.87,216600.0,48.8049,49.089,48.7694,48.9115,216600.0
2012-05-08 12:00:00,68.88,68.99,68.75,68.76,74600.0,48.9186,48.9967,48.8262,48.8333,74600.0
2012-05-08 12:10:00,68.76,68.87,68.7,68.71,75700.0,48.8333,48.9115,48.7907,48.7978,75700.0
2012-05-08 12:20:00,68.72,68.75,68.53,68.59,125800.0,48.8049,48.8262,48.67,48.7126,125800.0
2012-05-08 12:30:00,68.59,68.71,68.55,68.71,96700.0,48.7126,48.7978,48.6842,48.7978,96700.0
2012-05-08 12:40:00,68.71,68.8,68.59,68.72,158900.0,48.7978,48.8617,48.7126,48.8049,158900.0
2012-05-08 12:50:00,68.73,68.8,68.62,68.75,110800.0,48.812,48.8617,48.7339,48.8262,110800.0
2012-05-08 13:00:00,68.75,68.92,68.72,68.91,110100.0,48.8262,48.947,48.8049,48.9399,110100.0
2012-05-08 13:10:00,68.92,69.09,68.77,69.0,115700.0,48.947,49.0677,48.8404,49.0038,115700.0
2012-05-08 13:20:00,68.99,69.01,68.78,68.85,107100.0,48.9967,49.0109,48.8475,48.8973,107100.0
2012-05-08 13:30:00,68.85,68.95,68.81,68.89,186800.0,48.8973,48.9683,48.8689,48.9257,186800.0
2012-05-08 13:40:00,68.89,68.97,68.83,68.9,74100.0,48.9257,48.9825,48.8831,48.9328,74100.0
2012-05-08 13:50:00,68.89,68.92,68.74,68.92,77900.0,48.9257,48.947,48.8191,48.947,77900.0
2012-05-08 14:00:00,68.92,69.01,68.84,69.0,113200.0,48.947,49.0109,48.8902,49.0038,113200.0
2012-05-08 14:10:00,68.99,69.18,68.95,69.16,213500.0,48.9967,49.1316,48.9683,49.1174,213500.0
2012-05-08 14:20:00,69.15,69.36,69.14,69.36,206600.0,49.1103,49.2595,49.1032,49.2595,206600.0
2012-05-08 14:30:00,69.36,69.54,69.36,69.52,207000.0,49.2595,49.3873,49.2595,49.3731,207000.0
2012-05-08 14:40:00,69.52,69.66,69.47,69.63,215400.0,49.3731,49.4725,49.3376,49.4512,215400.0
2012-05-08 14:50:00,69.64,69.86,69.63,69.79,197800.0,49.4583,49.6146,49.4512,49.5648,197800.0
2012-05-08 15:00:00,69.78,69.89,69.7,69.83,222100.0,49.5577,49.6359,49.5009,49.5933,222100.0
2012-05-08 15:10:00,69.83,70.2,69.77,70.18,212800.0,49.5933,49.856,49.5506,49.8418,212800.0
2012-05-08 15:20:00,70.19,70.39,70.01,70.28,318800.0,49.8489,49.991,49.7211,49.9128,318800.0
2012-05-08 15:30:00,70.27,70.55,70.2,70.49,363400.0,49.9057,50.1046,49.856,50.062,363400.0
2012-05-08 15:40:00,70.49,70.6,70.24,70.28,371600.0,50.062,50.1401,49.8844,49.9128,371600.0
2012-05-08 15:50:00,70.28,70.59,70.28,70.4,564400.0,49.9128,50.133,49.9128,49.9981,564400.0
2012-05-09 09:30:00,69.24,69.37,68.74,69.32,329700.0,49.1742,49.2666,48.8191,49.2311,329700.0
2012-05-09 09:40:00,69.31,69.63,69.1,69.22,194500.0,49.224,49.4512,49.0748,49.16,194500.0
2012-05-09 09:50:00,69.23,69.47,69.05,69.24,299200.0,49.1671,49.3376,49.0393,49.1742,299200.0
2012-05-09 10:00:00,69.22,69.46,69.04,69.14,230600.0,49.16,49.3305,49.0322,49.1032,230600.0
2012-05-09 10:10:00,69.15,69.6,68.98,69.06,203300.0,49.1103,49.4299,48.9896,49.0464,203300.0
2012-05-09 10:20:00,69.05,69.22,68.8,68.86,121000.0,49.0393,49.16,48.8617,48.9044,121000.0
2012-05-09 10:30:00,68.86,69.51,68.84,69.46,149600.0,48.9044,49.366,48.8902,49.3305,149600.0
2012-05-09 10:40:00,69.47,69.57,69.25,69.33,148000.0,49.3376,49.4086,49.1813,49.2382,148000.0
2012-05-09 10:50:00,69.35,69.65,69.27,69.31,183000.0,49.2524,49.4654,49.1955,49.224,183000.0
2012-05-09 11:00:00,69.31,69.6,69.15,69.53,95400.0,49.224,49.4299,49.1103,49.3802,95400.0
2012-05-09 11:10:00,69.53,70.0,69.5,69.99,185300.0,49.3802,49.714,49.3589,49.7069,185300.0
2012-05-09 11:20:00,69.98,70.31,69.95,70.03,206500.0,49.6998,49.9342,49.6785,49.7353,206500.0
2012-05-09 11:30:00,70.04,70.44,69.89,70.44,148600.0,49.7424,50.0265,49.6359,50.0265,148600.0
2012-05-09 11:40:00,70.43,70.5,70.25,70.4,108000.0,50.0194,50.0691,49.8915,49.9981,108000.0
2012-05-09 11:50:00,70.42,70.54,70.15,70.16,153100.0,50.0123,50.0975,49.8205,49.8276,153100.0
2012-05-09 12:00:00,70.15,70.19,69.98,70.02,93100.0,49.8205,49.8489,49.6998,49.7282,93100.0
2012-05-09 12:10:00,70.0,70.42,69.96,70.42,74600.0,49.714,50.0123,49.6856,50.0123,74600.0
2012-05-09 12:20:00,70.41,70.54,70.23,70.28,83000.0,50.0052,50.0975,49.8773,49.9128,83000.0
2012-05-09 12:30:00,70.27,70.27,69.9,69.92,74600.0,49.9057,49.9057,49.643,49.6572,74600.0
2012-05-09 12:40:00,69.94,70.03,69.78,70.03,103500.0,49.6714,49.7353,49.5577,49.7353,103500.0
2012-05-09 12:50:00,70.03,70.06,69.85,70.0,78200.0,49.7353,49.7566,49.6075,49.714,78200.0
2012-05-09 13:00:00,70.0,70.27,70.0,70.04,72800.0,49.714,49.9057,49.714,49.7424,72800.0
2012-05-09 13:10:00,70.05,70.22,69.94,70.14,121200.0,49.7495,49.8702,49.6714,49.8134,121200.0
2012-05-09 13:20:00,70.16,70.59,70.16,70.26,86600.0,49.8276,50.133,49.8276,49.8986,86600.0
2012-05-09 13:30:00,70.28,70.44,70.21,70.25,88900.0,49.9128,50.0265,49.8631,49.8915,88900.0
2012-05-09 13:40:00,70.26,70.46,70.23,70.28,67200.0,49.8986,50.0407,49.8773,49.9128,67200.0
2012-05-09 13:50:00,70.28,70.45,70.2,70.22,89900.0,49.9128,50.0336,49.856,49.8702,89900.0
2012-05-09 14:00:00,70.22,70.27,70.04,70.13,107100.0,49.8702,49.9057,49.7424,49.8063,107100.0
2012-05-09 14:10:00,70.13,70.2,69.82,69.86,166100.0,49.8063,49.856,49.5862,49.6146,166100.0
2012-05-09 14:20:00,69.87,70.21,69.85,70.09,115000.0,49.6217,49.8631,49.6075,49.7779,115000.0
2012-05-09 14:30:00,70.09,70.1,69.76,69.78,134100.0,49.7779,49.785,49.5435,49.5577,134100.0
2012-05-09 14:40:00,69.81,70.0,69.66,69.67,130000.0,49.5791,49.714,49.4725,49.4796,130000.0
2012-05-09 14:50:00,69.68,69.87,69.66,69.7,134600.0,49.4867,49.6217,49.4725,49.5009,134600.0
2012-05-09 15:00:00,69.7,69.71,69.59,69.62,171700.0,49.5009,49.508,49.4228,49.4441,171700.0
2012-05-09 15:10:00,69.62,69.72,69.49,69.67,280000.0,49.4441,49.5151,49.3518,49.4796,280000.0
2012-05-09 15:20:00,69.67,69.83,69.55,69.81,342800.0,49.4796,49.5933,49.3944,49.5791,342800.0
2012-05-09 15:30:00,69.8,69.9,69.66,69.77,294000.0,49.5719,49.643,49.4725,49.5506,294000.0
2012-05-09 15:40:00,69.77,69.88,69.71,69.82,308400.0,49.5506,49.6288,49.508,49.5862,308400.0
2012-05-09 15:50:00,69.82,69.87,69.59,69.62,522300.0,49.5862,49.6217,49.4228,49.4441,522300.0
2012-05-10 09:30:00,70.5,71.18,70.5,70.59,414900.0,50.0691,50.552,50.0691,50.133,414900.0
2012-05-10 09:40:00,70.59,70.59,70.11,70.36,217800.0,50.133,50.133,49.7921,49.9697,217800.0
2012-05-10 09:50:00,70.36,70.48,70.18,70.21,197400.0,49.9697,50.0549,49.8418,49.8631,197400.0
2012-05-10 10:00:00,70.22,70.4,70.21,70.4,210900.0,49.8702,49.9981,49.8631,49.9981,210900.0
2012-05-10 10:10:00,70.39,70.7,70.39,70.62,167500.0,49.991,50.2111,49.991,50.1543,167500.0
2012-05-10 10:20:00,70.64,70.72,69.99,70.04,175200.0,50.1685,50.2253,49.7069,49.7424,175200.0
2012-05-10 10:30:00,70.02,70.24,69.93,69.97,104200.0,49.7282,49.8844,49.6643,49.6927,104200.0
2012-05-10 10:40:00,69.99,70.16,69.89,69.97,90200.0,49.7069,49.8276,49.6359,49.6927,90200.0
2012-05-10 10:50:00,69.96,70.04,69.72,69.94,93700.0,49.6856,49.7424,49.5151,49.6714,93700.0
2012-05-10 11:00:00,69.97,70.11,69.73,69.81,121200.0,49.6927,49.7921,49.5222,49.5791,121200.0
2012-05-10 11:10:00,69.79,69.94,69.71,69.86,113200.0,49.5648,49.6714,49.508,49.6146,113200.0
2012-05-10 11:20:00,69.88,70.13,69.85,70.1,84800.0,49.6288,49.8063,49.6075,49.785,84800.0
2012-05-10 11:30:00,70.08,70.11,69.87,70.0,79200.0,49.7708,49.7921,49.6217,49.714,79200.0
2012-05-10 11:40:00,70.01,70.04,69.72,69.8,76300.0,49.7211,49.7424,49.5151,49.5719,76300.0
2012-05-10 11:50:00,69.8,69.9,69.5,69.63,125300.0,49.5719,49.643,49.3589,49.4512,125300.0
2012-05-10 12:00:00,69.62,69.62,69.36,69.55,97000.0,49.4441,49.4441,49.2595,49.3944,97000.0
2012-05-10 12:10:00,69.56,69.83,69.56,69.82,69500.0,49.4015,49.5933,49.4015,49.5862,69500.0
2012-05-10 12:20:00,69.83,69.86,69.57,69.81,117000.0,49.5933,49.6146,49.4086,49.5791,117000.0
2012-05-10 12:30:00,69.82,69.93,69.76,69.78,132600.0,49.5862,49.6643,49.5435,49.5577,132600.0
2012-05-10 12:40:00,69.78,69.95,69.68,69.88,78500.0,49.5577,49.6785,49.4867,49.6288,78500.0
2012-05-10 12:50:00,69.89,69.99,69.83,69.85,113600.0,49.6359,49.7069,49.5933,49.6075,113600.0
2012-05-10 13:00:00,69.86,69.92,69.75,69.86,78000.0,49.6146,49.6572,49.5364,49.6146,78000.0
2012-05-10 13:10:00,69.85,69.89,69.77,69.85,96200.0,49.6075,49.6359,49.5506,49.6075,96200.0
2012-05-10 13:20:00,69.85,70.07,69.8,70.02,164700.0,49.6075,49.7637,49.5719,49.7282,164700.0
2012-05-10 13:30:00,70.02,70.2,70.01,70.02,68100.0,49.7282,49.856,49.7211,49.7282,68100.0
2012-05-10 13:40:00,70.04,70.08,69.95,70.0,85500.0,49.7424,49.7708,49.6785,49.714,85500.0
2012-05-10 13:50:00,70.02,70.08,69.8,69.83,56100.0,49.7282,49.7708,49.5719,49.5933,56100.0
2012-05-10 14:00:00,69.83,69.89,69.77,69.81,46000.0,49.5933,49.6359,49.5506,49.5791,46000.0
2012-05-10 14:10:00,69.81,69.9,69.77,69.89,62800.0,49.5791,49.643,49.5506,49.6359,62800.0
2012-05-10 14:20:00,69.89,70.02,69.86,69.95,77900.0,49.6359,49.7282,49.6146,49.6785,77900.0
2012-05-10 14:30:00,69.95,69.95,69.72,69.73,91100.0,49.6785,49.6785,49.5151,49.5222,91100.0
2012-05-10 14:40:00,69.74,69.87,69.72,69.72,63200.0,49.5293,49.6217,49.5151,49.5151,63200.0
2012-05-10 14:50:00,69.72,69.72,69.56,69.56,99800.0,49.5151,49.5151,49.4015,49.4015,99800.0
2012-05-10 15:00:00,69.56,69.7,69.55,69.67,181900.0,49.4015,49.5009,49.3944,49.4796,181900.0
2012-05-10 15:10:00,69.67,69.75,69.61,69.65,114500.0,49.4796,49.5364,49.437,49.4654,114500.0
2012-05-10 15:20:00,69.67,69.68,69.54,69.59,119600.0,49.4796,49.4867,49.3873,49.4228,119600.0
2012-05-10 15:30:00,69.59,69.61,69.37,69.53,202800.0,49.4228,49.437,49.2666,49.3802,202800.0
2012-05-10 15:40:00,69.54,69.63,69.38,69.49,227900.0,49.3873,49.4512,49.2737,49.3518,227900.0
2012-05-10 15:50:00,69.49,69.49,69.2,69.45,622100.0,49.3518,49.3518,49.1458,49.3234,622100.0
2012-05-11 09:30:00,68.84,69.41,68.7,69.25,317900.0,48.8902,49.295,48.7907,49.1813,317900.0
2012-05-11 09:40:00,69.26,69.26,68.94,69.07,110300.0,49.1884,49.1884,48.9612,49.0535,110300.0
2012-05-11 09:50:00,69.1,69.18,68.66,68.75,119700.0,49.0748,49.1316,48.7623,48.8262,119700.0
2012-05-11 10:00:00,68.75,69.24,68.75,69.02,173700.0,48.8262,49.1742,48.8262,49.018,173700.0
2012-05-11 10:10:00,69.02,69.31,68.9,69.27,147200.0,49.018,49.224,48.9328,49.1955,147200.0
2012-05-11 10:20:00,69.26,69.44,69.23,69.36,115500.0,49.1884,49.3163,49.1671,49.2595,115500.0
2012-05-11 10:30:00,69.36,70.06,69.36,70.06,167200.0,49.2595,49.7566,49.2595,49.7566,167200.0
2012-05-11 10:40:00,70.04,70.15,69.72,69.85,140200.0,49.7424,49.8205,49.5151,49.6075,140200.0
2012-05-11 10:50:00,69.84,69.84,69.46,69.49,71600.0,49.6004,49.6004,49.3305,49.3518,71600.0
2012-05-11 11:00:00,69.49,69.55,69.36,69.53,109600.0,49.3518,49.3944,49.2595,49.3802,109600.0
2012-05-11 11:10:00,69.54,69.77,69.53,69.62,89800.0,49.3873,49.5506,49.3802,49.4441,89800.0
2012-05-11 11:20:00,69.64,69.74,69.54,69.66,79100.0,49.4583,49.5293,49.3873,49.4725,79100.0
2012-05-11 11:30:00,69.67,69.83,69.61,69.61,71600.0,49.4796,49.5933,49.437,49.437,71600.0
2012-05-11 11:40:00,69.61,69.61,69.41,69.56,81000.0,49.437,49.437,49.295,49.4015,81000.0
2012-05-11 11:50:00,69.57,69.63,69.5,69.6,32900.0,49.4086,49.4512,49.3589,49.4299,32900.0
2012-05-11 12:00:00,69.6,69.71,69.49,69.63,73700.0,49.4299,49.508,49.3518,49.4512,73700.0
2012-05-11 12:10:00,69.66,69.68,69.49,69.5,35100.0,49.4725,49.4867,49.3518,49.3589,35100.0
2012-05-11 12:20:00,69.51,69.65,69.5,69.54,48000.0,49.366,49.4654,49.3589,49.3873,48000.0
2012-05-11 12:30:00,69.55,69.61,69.51,69.54,22200.0,49.3944,49.437,49.366,49.3873,22200.0
2012-05-11 12:40:00,69.51,69.57,69.45,69.5,35700.0,49.366,49.4086,49.3234,49.3589,35700.0
2012-05-11 12:50:00,69.47,69.5,69.33,69.46,52700.0,49.3376,49.3589,49.2382,49.3305,52700.0
2012-05-11 13:00:00,69.49,69.49,69.26,69.31,70600.0,49.3518,49.3518,49.1884,49.224,70600.0
2012-05-11 13:10:00,69.3,69.41,69.3,69.37,53700.0,49.2168,49.295,49.2168,49.2666,53700.0
2012-05-11 13:20:00,69.38,69.38,69.12,69.28,104000.0,49.2737,49.2737,49.089,49.2026,104000.0
2012-05-11 13:30:00,69.28,69.47,69.28,69.33,48200.0,49.2026,49.3376,49.2026,49.2382,48200.0
2012-05-11 13:40:00,69.33,69.4,69.25,69.34,45900.0,49.2382,49.2879,49.1813,49.2453,45900.0
2012-05-11 13:50:00,69.35,69.46,69.29,69.38,42800.0,49.2524,49.3305,49.2097,49.2737,42800.0
2012-05-11 14:00:00,69.38,69.41,69.19,69.3,173600.0,49.2737,49.295,49.1387,49.2168,173600.0
2012-05-11 14:10:00,69.29,69.48,69.28,69.43,96400.0,49.2097,49.3447,49.2026,49.3092,96400.0
2012-05-11 14:20:00,69.43,69.44,69.33,69.34,44500.0,49.3092,49.3163,49.2382,49.2453,44500.0
2012-05-11 14:30:00,69.33,69.36,69.21,69.22,68300.0,49.2382,49.2595,49.1529,49.16,68300.0
2012-05-11 14:40:00,69.22,69.34,69.18,69.18,92600.0,49.16,49.2453,49.1316,49.1316,92600.0
2012-05-11 14:50:00,69.18,69.3,69.16,69.2,154200.0,49.1316,49.2168,49.1174,49.1458,154200.0
2012-05-11 15:00:00,69.21,69.28,69.0,69.06,148500.0,49.1529,49.2026,49.0038,49.0464,148500.0
2012-05-11 15:10:00,69.06,69.16,69.01,69.06,111500.0,49.0464,49.1174,49.0109,49.0464,111500.0
2012-05-11 15:20:00,69.06,69.25,69.03,69.17,160200.0,49.0464,49.1813,49.0251,49.1245,160200.0
2012-05-11 15:30:00,69.17,69.18,68.95,69.03,136400.0,49.1245,49.1316,48.9683,49.0251,136400.0
2012-05-11 15:40:00,69.02,69.03,68.7,68.78,354100.0,49.018,49.0251,48.7907,48.8475,354100.0
2012-05-11 15:50:00,68.79,68.85,68.68,68.79,491900.0,48.8546,48.8973,48.7765,48.8546,491900.0
2012-05-14 09:30:00,67.72,67.82,67.28,67.31,368600.0,48.0947,48.1658,47.7822,47.8036,368600.0
2012-05-14 09:40:00,67.31,67.31,67.03,67.1,210400.0,47.8036,47.8036,47.6047,47.6544,210400.0
2012-05-14 09:50:00,67.09,67.11,66.94,67.03,499700.0,47.6473,47.6615,47.5408,47.6047,499700.0
2012-05-14 10:00:00,67.04,67.16,66.97,67.06,174600.0,47.6118,47.697,47.5621,47.626,174600.0
2012-05-14 10:10:00,67.05,67.09,66.85,66.98,327000.0,47.6189,47.6473,47.4769,47.5692,327000.0
2012-05-14 10:20:00,66.97,67.27,66.94,67.19,236300.0,47.5621,47.7751,47.5408,47.7183,236300.0
2012-05-14 10:30:00,67.21,67.47,67.15,67.21,231600.0,47.7325,47.9172,47.6899,47.7325,231600.0
2012-05-14 10:40:00,67.21,67.29,66.91,67.05,161200.0,47.7325,47.7893,47.5195,47.6189,161200.0
2012-05-14 10:50:00,67.05,67.2,66.99,67.0,158200.0,47.6189,47.7254,47.5763,47.5834,158200.0
2012-05-14 11:00:00,67.0,67.14,66.96,66.98,164400.0,47.5834,47.6828,47.555,47.5692,164400.0
2012-05-14 11:10:00,66.98,67.11,66.9,67.0,100400.0,47.5692,47.6615,47.5124,47.5834,100400.0
2012-05-14 11:20:00,67.02,67.36,67.02,67.19,138800.0,47.5976,47.8391,47.5976,47.7183,138800.0
2012-05-14 11:30:00,67.2,67.4,67.2,67.4,99700.0,47.7254,47.8675,47.7254,47.8675,99700.0
2012-05-14 11:40:00,67.4,67.4,67.24,67.26,60900.0,47.8675,47.8675,47.7538,47.768,60900.0
2012-05-14 11:50:00,67.25,67.32,67.11,67.18,110900.0,47.7609,47.8107,47.6615,47.7112,110900.0
2012-05-14 12:00:00,67.17,67.33,67.15,67.26,80900.0,47.7041,47.8178,47.6899,47.768,80900.0
2012-05-14 12:10:00,67.26,67.42,67.24,67.4,87000.0,47.768,47.8817,47.7538,47.8675,87000.0
2012-05-14 12:20:00,67.4,67.45,67.36,67.37,81800.0,47.8675,47.903,47.8391,47.8462,81800.0
2012-05-14 12:30:00,67.37,67.42,67.3,67.37,69400.0,47.8462,47.8817,47.7964,47.8462,69400.0
2012-05-14 12:40:00,67.36,67.52,67.36,67.46,65100.0,47.8391,47.9527,47.8391,47.9101,65100.0
2012-05-14 12:50:00,67.46,67.6,67.42,67.58,116000.0,47.9101,48.0095,47.8817,47.9953,116000.0
2012-05-14 13:00:00,67.58,67.59,67.4,67.45,74000.0,47.9953,48.0024,47.8675,47.903,74000.0
2012-05-14 13:10:00,67.45,67.51,67.36,67.42,161000.0,47.903,47.9456,47.8391,47.8817,161000.0
2012-05-14 13:20:00,67.41,67.41,67.31,67.39,49500.0,47.8746,47.8746,47.8036,47.8604,49500.0
2012-05-14 13:30:00,67.36,67.6,67.36,67.6,110100.0,47.8391,48.0095,47.8391,48.0095,110100.0
2012-05-14 13:40:00,67.6,67.69,67.52,67.52,80900.0,48.0095,48.0734,47.9527,47.9527,80900.0
2012-05-14 13:50:00,67.53,67.78,67.52,67.59,84800.0,47.9598,48.1373,47.9527,48.0024,84800.0
2012-05-14 14:00:00,67.58,67.74,67.56,67.72,66900.0,47.9953,48.1089,47.9811,48.0947,66900.0
2012-05-14 14:10:00,67.72,67.73,67.54,67.56,63900.0,48.0947,48.1018,47.9669,47.9811,63900.0
2012-05-14 14:20:00,67.56,67.73,67.55,67.64,100200.0,47.9811,48.1018,47.974,48.0379,100200.0
2012-05-14 14:30:00,67.64,67.65,67.48,67.56,157700.0,48.0379,48.045,47.9243,47.9811,157700.0
2012-05-14 14:40:00,67.55,67.64,67.41,67.46,118400.0,47.974,48.0379,47.8746,47.9101,118400.0
2012-05-14 14:50:00,67.47,67.56,67.34,67.4,83000.0,47.9172,47.9811,47.8249,47.8675,83000.0
2012-05-14 15:00:00,67.4,67.45,67.26,67.44,183700.0,47.8675,47.903,47.768,47.8959,183700.0
2012-05-14 15:10:00,67.43,67.55,67.36,67.36,90200.0,47.8888,47.974,47.8391,47.8391,90200.0
2012-05-14 15:20:00,67.37,67.43,67.27,67.34,110800.0,47.8462,47.8888,47.7751,47.8249,110800.0
2012-05-14 15:30:00,67.34,67.44,67.26,67.27,194900.0,47.8249,47.8959,47.768,47.7751,194900.0
2012-05-14 15:40:00,67.28,67.39,67.18,67.26,392600.0,47.7822,47.8604,47.7112,47.768,392600.0
2012-05-14 15:50:00,67.26,67.33,67.19,67.22,630200.0,47.768,47.8178,47.7183,47.7396,630200.0
2012-05-15 09:30:00,67.4,67.62,66.95,66.95,305500.0,47.8675,48.0237,47.5479,47.5479,305500.0
2012-05-15 09:40:00,66.95,67.15,66.55,66.93,294300.0,47.5479,47.6899,47.2638,47.5337,294300.0
2012-05-15 09:50:00,66.93,67.37,66.86,67.0,214300.0,47.5337,47.8462,47.484,47.5834,214300.0
2012-05-15 10:00:00,67.02,67.15,66.77,66.95,238800.0,47.5976,47.6899,47.42,47.5479,238800.0
2012-05-15 10:10:00,66.94,66.94,66.52,66.56,192400.0,47.5408,47.5408,47.2425,47.2709,192400.0
2012-05-15 10:20:00,66.57,66.9,66.56,66.76,180400.0,47.278,47.5124,47.2709,47.4129,180400.0
2012-05-15 10:30:00,66.75,66.81,66.62,66.78,203000.0,47.4058,47.4485,47.3135,47.4271,203000.0
2012-05-15 10:40:00,66.79,66.9,66.6,66.63,132700.0,47.4342,47.5124,47.2993,47.3206,132700.0
2012-05-15 10:50:00,66.62,66.67,66.41,66.42,135000.0,47.3135,47.349,47.1644,47.1715,135000.0
2012-05-15 11:00:00,66.43,66.43,66.21,66.23,133300.0,47.1786,47.1786,47.0223,47.0365,133300.0
2012-05-15 11:10:00,66.24,66.38,66.09,66.38,136400.0,47.0436,47.1431,46.9371,47.1431,136400.0
2012-05-15 11:20:00,66.38,66.5,66.35,66.4,100300.0,47.1431,47.2283,47.1218,47.1573,100300.0
2012-05-15 11:30:00,66.38,66.87,66.38,66.77,125000.0,47.1431,47.4911,47.1431,47.42,125000.0
2012-05-15 11:40:00,66.77,66.82,66.45,66.65,143000.0,47.42,47.4556,47.1928,47.3348,143000.0
2012-05-15 11:50:00,66.67,66.68,66.51,66.59,70200.0,47.349,47.3561,47.2354,47.2922,70200.0
2012-05-15 12:00:00,66.6,66.75,66.54,66.71,127000.0,47.2993,47.4058,47.2567,47.3774,127000.0
2012-05-15 12:10:00,66.72,66.8,66.61,66.67,88000.0,47.3845,47.4413,47.3064,47.349,88000.0
2012-05-15 12:20:00,66.66,66.84,66.62,66.77,126100.0,47.3419,47.4698,47.3135,47.42,126100.0
2012-05-15 12:30:00,66.77,66.8,66.65,66.7,84000.0,47.42,47.4413,47.3348,47.3703,84000.0
2012-05-15 12:40:00,66.7,66.75,66.62,66.66,91200.0,47.3703,47.4058,47.3135,47.3419,91200.0
2012-05-15 12:50:00,66.65,66.69,66.47,66.5,110500.0,47.3348,47.3632,47.207,47.2283,110500.0
2012-05-15 13:00:00,66.52,66.55,66.35,66.38,91800.0,47.2425,47.2638,47.1218,47.1431,91800.0
2012-05-15 13:10:00,66.37,66.42,66.26,66.26,69600.0,47.136,47.1715,47.0578,47.0578,69600.0
2012-05-15 13:20:00,66.26,66.43,66.25,66.28,53900.0,47.0578,47.1786,47.0507,47.072,53900.0
2012-05-15 13:30:00,66.3,66.3,66.1,66.1,108400.0,47.0862,47.0862,46.9442,46.9442,108400.0
2012-05-15 13:40:00,66.11,66.16,66.01,66.05,143200.0,46.9513,46.9868,46.8803,46.9087,143200.0
2012-05-15 13:50:00,66.05,66.09,65.89,65.93,129100.0,46.9087,46.9371,46.7951,46.8235,129100.0
2012-05-15 14:00:00,65.94,66.15,65.91,66.03,118100.0,46.8306,46.9797,46.8093,46.8945,118100.0
2012-05-15 14:10:00,66.03,66.24,66.03,66.2,95000.0,46.8945,47.0436,46.8945,47.0152,95000.0
2012-05-15 14:20:00,66.2,66.29,66.14,66.21,141000.0,47.0152,47.0791,46.9726,47.0223,141000.0
2012-05-15 14:30:00,66.2,66.26,66.09,66.09,91400.0,47.0152,47.0578,46.9371,46.9371,91400.0
2012-05-15 14:40:00,66.09,66.1,65.95,65.97,110300.0,46.9371,46.9442,46.8377,46.8519,110300.0
2012-05-15 14:50:00,65.97,66.03,65.9,65.91,122600.0,46.8519,46.8945,46.8022,46.8093,122600.0
2012-05-15 15:00:00,65.9,65.91,65.6,65.63,245000.0,46.8022,46.8093,46.5891,46.6104,245000.0
2012-05-15 15:10:00,65.64,65.65,65.35,65.52,329300.0,46.6175,46.6246,46.4116,46.5323,329300.0
2012-05-15 15:20:00,65.54,65.57,65.3,65.3,238900.0,46.5465,46.5678,46.376,46.376,238900.0
2012-05-15 15:30:00,65.3,65.43,65.28,65.37,365500.0,46.376,46.4684,46.3618,46.4258,365500.0
2012-05-15 15:40:00,65.37,65.57,65.28,65.54,679700.0,46.4258,46.5678,46.3618,46.5465,679700.0
2012-05-15 15:50:00,65.55,65.64,65.38,65.5,650800.0,46.5536,46.6175,46.4329,46.5181,650800.0
2012-05-16 09:30:00,65.76,65.94,65.26,65.56,316200.0,46.7027,46.8306,46.3476,46.5607,316200.0
2012-05-16 09:40:00,65.56,66.21,65.44,66.18,210800.0,46.5607,47.0223,46.4755,47.001,210800.0
2012-05-16 09:50:00,66.21,66.46,66.01,66.42,242200.0,47.0223,47.1999,46.8803,47.1715,242200.0
2012-05-16 10:00:00,66.42,66.65,66.07,66.41,226000.0,47.1715,47.3348,46.9229,47.1644,226000.0
2012-05-16 10:10:00,66.4,66.69,66.23,66.66,223700.0,47.1573,47.3632,47.0365,47.3419,223700.0
2012-05-16 10:20:00,66.66,66.86,66.64,66.69,476400.0,47.3419,47.484,47.3277,47.3632,476400.0
2012-05-16 10:30:00,66.7,67.0,66.66,66.67,342600.0,47.3703,47.5834,47.3419,47.349,342600.0
2012-05-16 10:40:00,66.67,66.88,66.54,66.54,165500.0,47.349,47.4982,47.2567,47.2567,165500.0
2012-05-16 10:50:00,66.54,66.58,66.22,66.32,158500.0,47.2567,47.2851,47.0294,47.1005,158500.0
2012-05-16 11:00:00,66.34,66.52,65.95,66.09,205400.0,47.1147,47.2425,46.8377,46.9371,205400.0
2012-05-16 11:10:00,66.11,66.37,65.96,66.08,127400.0,46.9513,47.136,46.8448,46.93,127400.0
2012-05-16 11:20:00,66.07,66.16,65.89,66.04,150800.0,46.9229,46.9868,46.7951,46.9016,150800.0
2012-05-16 11:30:00,66.06,66.26,66.0,66.09,106400.0,46.9158,47.0578,46.8732,46.9371,106400.0
2012-05-16 11:40:00,66.09,66.16,65.96,66.04,105600.0,46.9371,46.9868,46.8448,46.9016,105600.0
2012-05-16 11:50:00,66.05,66.34,65.97,66.34,108700.0,46.9087,47.1147,46.8519,47.1147,108700.0
2012-05-16 12:00:00,66.33,66.35,65.94,66.01,109600.0,47.1076,47.1218,46.8306,46.8803,109600.0
2012-05-16 12:10:00,65.99,66.09,65.91,65.94,73000.0,46.8661,46.9371,46.8093,46.8306,73000.0
2012-05-16 12:20:00,65.94,65.94,65.7,65.92,83600.0,46.8306,46.8306,46.6601,46.8164,83600.0
2012-05-16 12:30:00,65.92,66.1,65.9,66.01,75200.0,46.8164,46.9442,46.8022,46.8803,75200.0
2012-05-16 12:40:00,66.01,66.03,65.77,65.88,143400.0,46.8803,46.8945,46.7098,46.788,143400.0
2012-05-16 12:50:00,65.86,65.94,65.7,65.74,103800.0,46.7738,46.8306,46.6601,46.6885,103800.0
2012-05-16 13:00:00,65.74,65.77,65.62,65.66,101900.0,46.6885,46.7098,46.6033,46.6317,101900.0
2012-05-16 13:10:00,65.67,65.77,65.56,65.73,113900.0,46.6388,46.7098,46.5607,46.6814,113900.0
2012-05-16 13:20:00,65.72,65.72,65.5,65.57,137800.0,46.6743,46.6743,46.5181,46.5678,137800.0
2012-05-16 13:30:00,65.56,65.58,65.4,65.45,96800.0,46.5607,46.5749,46.4471,46.4826,96800.0
2012-05-16 13:40:00,65.46,65.62,65.35,65.6,195000.0,46.4897,46.6033,46.4116,46.5891,195000.0
2012-05-16 13:50:00,65.59,65.62,65.47,65.57,236600.0,46.582,46.6033,46.4968,46.5678,236600.0
2012-05-16 14:00:00,65.58,65.93,65.47,65.56,239700.0,46.5749,46.8235,46.4968,46.5607,239700.0
2012-05-16 14:10:00,65.55,65.58,65.11,65.33,266500.0,46.5536,46.5749,46.2411,46.3974,266500.0
2012-05-16 14:20:00,65.34,65.4,65.17,65.25,139400.0,46.4045,46.4471,46.2837,46.3405,139400.0
2012-05-16 14:30:00,65.25,65.5,65.25,65.36,189500.0,46.3405,46.5181,46.3405,46.4187,189500.0
2012-05-16 14:40:00,65.35,65.66,65.27,65.63,250800.0,46.4116,46.6317,46.3547,46.6104,250800.0
2012-05-16 14:50:00,65.62,65.98,65.62,65.8,248400.0,46.6033,46.859,46.6033,46.7311,248400.0
2012-05-16 15:00:00,65.79,65.86,65.46,65.49,231000.0,46.724,46.7738,46.4897,46.511,231000.0
2012-05-16 15:10:00,65.49,65.51,65.25,65.27,289900.0,46.511,46.5252,46.3405,46.3547,289900.0
2012-05-16 15:20:00,65.27,65.28,65.0,65.0,593400.0,46.3547,46.3618,46.163,46.163,593400.0
2012-05-16 15:30:00,65.01,65.12,64.9,65.0,482800.0,46.1701,46.2482,46.092,46.163,482800.0
2012-05-16 15:40:00,65.0,65.01,64.8,64.87,531700.0,46.163,46.1701,46.0209,46.0707,531700.0
2012-05-16 15:50:00,64.87,64.95,64.8,64.83,940500.0,46.0707,46.1275,46.0209,46.0423,940500.0
2012-05-17 09:30:00,64.53,65.27,64.53,65.11,336300.0,45.8292,46.3547,45.8292,46.2411,336300.0
2012-05-17 09:40:00,65.13,65.21,64.72,64.76,254000.0,46.2553,46.3121,45.9641,45.9925,254000.0
2012-05-17 09:50:00,64.76,64.89,64.61,64.76,133800.0,45.9925,46.0849,45.886,45.9925,133800.0
2012-05-17 10:00:00,64.76,65.05,64.15,65.05,421000.0,45.9925,46.1985,45.5593,46.1985,421000.0
2012-05-17 10:10:00,65.02,65.65,64.85,65.27,354900.0,46.1772,46.6246,46.0565,46.3547,354900.0
2012-05-17 10:20:00,65.24,65.32,64.81,65.14,260900.0,46.3334,46.3903,46.0281,46.2624,260900.0
2012-05-17 10:30:00,65.12,65.17,64.78,65.15,193700.0,46.2482,46.2837,46.0067,46.2695,193700.0
2012-05-17 10:40:00,65.15,65.4,65.01,65.11,269600.0,46.2695,46.4471,46.1701,46.2411,269600.0
2012-05-17 10:50:00,65.12,65.27,64.93,65.21,269600.0,46.2482,46.3547,46.1133,46.3121,269600.0
2012-05-17 11:00:00,65.2,65.39,65.04,65.2,439000.0,46.305,46.44,46.1914,46.305,439000.0
2012-05-17 11:10:00,65.21,65.25,64.79,64.94,539300.0,46.3121,46.3405,46.0138,46.1204,539300.0
2012-05-17 11:20:00,64.93,65.04,64.76,64.97,144400.0,46.1133,46.1914,45.9925,46.1417,144400.0
2012-05-17 11:30:00,64.98,65.02,64.76,64.93,207000.0,46.1488,46.1772,45.9925,46.1133,207000.0
2012-05-17 11:40:00,64.93,65.33,64.86,65.32,212700.0,46.1133,46.3974,46.0636,46.3903,212700.0
2012-05-17 11:50:00,65.32,65.33,64.98,65.2,256100.0,46.3903,46.3974,46.1488,46.305,256100.0
2012-05-17 12:00:00,65.19,65.2,64.63,64.83,196000.0,46.2979,46.305,45.9002,46.0423,196000.0
2012-05-17 12:10:00,64.84,64.84,64.55,64.69,93100.0,46.0494,46.0494,45.8434,45.9428,93100.0
2012-05-17 12:20:00,64.7,64.8,64.54,64.6,117400.0,45.9499,46.0209,45.8363,45.8789,117400.0
2012-05-17 12:30:00,64.61,64.89,64.53,64.89,127900.0,45.886,46.0849,45.8292,46.0849,127900.0
2012-05-17 12:40:00,64.89,65.06,64.86,64.97,139300.0,46.0849,46.2056,46.0636,46.1417,139300.0
2012-05-17 12:50:00,64.96,65.0,64.73,64.95,133800.0,46.1346,46.163,45.9712,46.1275,133800.0
2012-05-17 13:00:00,64.95,65.34,64.95,65.2,138700.0,46.1275,46.4045,46.1275,46.305,138700.0
2012-05-17 13:10:00,65.2,65.31,64.98,65.14,132700.0,46.305,46.3832,46.1488,46.2624,132700.0
2012-05-17 13:20:00,65.15,65.25,65.1,65.11,108600.0,46.2695,46.3405,46.234,46.2411,108600.0
2012-05-17 13:30:00,65.1,65.11,64.88,64.99,136300.0,46.234,46.2411,46.0778,46.1559,136300.0
2012-05-17 13:40:00,64.99,65.04,64.93,64.95,96900.0,46.1559,46.1914,46.1133,46.1275,96900.0
2012-05-17 13:50:00,64.96,65.3,64.96,65.22,120500.0,46.1346,46.376,46.1346,46.3192,120500.0
2012-05-17 14:00:00,65.22,65.35,65.11,65.28,239300.0,46.3192,46.4116,46.2411,46.3618,239300.0
2012-05-17 14:10:00,65.28,65.34,65.16,65.19,192100.0,46.3618,46.4045,46.2766,46.2979,192100.0
2012-05-17 14:20:00,65.17,65.4,65.06,65.11,173800.0,46.2837,46.4471,46.2056,46.2411,173800.0
2012-05-17 14:30:00,65.11,65.17,64.94,64.95,104800.0,46.2411,46.2837,46.1204,46.1275,104800.0
2012-05-17 14:40:00,64.96,65.11,64.93,64.96,132100.0,46.1346,46.2411,46.1133,46.1346,132100.0
2012-05-17 14:50:00,64.97,65.04,64.88,64.98,150100.0,46.1417,46.1914,46.0778,46.1488,150100.0
2012-05-17 15:00:00,64.97,65.1,64.87,64.89,133800.0,46.1417,46.234,46.0707,46.0849,133800.0
2012-05-17 15:10:00,64.9,65.04,64.87,65.0,137600.0,46.092,46.1914,46.0707,46.163,137600.0
2012-05-17 15:20:00,65.01,65.05,64.93,65.01,181900.0,46.1701,46.1985,46.1133,46.1701,181900.0
2012-05-17 15:30:00,65.01,65.02,64.72,64.76,255500.0,46.1701,46.1772,45.9641,45.9925,255500.0
2012-05-17 15:40:00,64.77,64.83,64.64,64.82,374400.0,45.9996,46.0423,45.9073,46.0352,374400.0
2012-05-17 15:50:00,64.82,64.87,64.72,64.75,616700.0,46.0352,46.0707,45.9641,45.9854,616700.0
2012-05-18 09:30:00,65.0,65.16,64.77,64.79,1453900.0,46.163,46.2766,45.9996,46.0138,1453900.0
2012-05-18 09:40:00,64.79,65.22,64.7,65.08,277900.0,46.0138,46.3192,45.9499,46.2198,277900.0
2012-05-18 09:50:00,65.08,65.23,64.71,64.75,227900.0,46.2198,46.3263,45.957,45.9854,227900.0
2012-05-18 10:00:00,64.75,64.78,64.45,64.47,253200.0,45.9854,46.0067,45.7724,45.7866,253200.0
2012-05-18 10:10:00,64.46,64.96,64.38,64.71,200800.0,45.7795,46.1346,45.7227,45.957,200800.0
2012-05-18 10:20:00,64.7,64.79,64.52,64.71,135600.0,45.9499,46.0138,45.8221,45.957,135600.0
2012-05-18 10:30:00,64.7,65.0,64.56,65.0,160500.0,45.9499,46.163,45.8505,46.163,160500.0
2012-05-18 10:40:00,65.0,65.49,64.9,65.45,239500.0,46.163,46.511,46.092,46.4826,239500.0
2012-05-18 10:50:00,65.45,65.8,65.44,65.6,226000.0,46.4826,46.7311,46.4755,46.5891,226000.0
2012-05-18 11:00:00,65.59,65.74,65.48,65.59,199300.0,46.582,46.6885,46.5039,46.582,199300.0
2012-05-18 11:10:00,65.6,65.62,65.3,65.39,141400.0,46.5891,46.6033,46.376,46.44,141400.0
2012-05-18 11:20:00,65.41,65.43,65.2,65.21,76400.0,46.4542,46.4684,46.305,46.3121,76400.0
2012-05-18 11:30:00,65.19,65.25,64.85,65.11,130000.0,46.2979,46.3405,46.0565,46.2411,130000.0
2012-05-18 11:40:00,65.13,65.19,64.84,64.91,69600.0,46.2553,46.2979,46.0494,46.0991,69600.0
2012-05-18 11:50:00,64.91,64.96,64.77,64.88,167200.0,46.0991,46.1346,45.9996,46.0778,167200.0
2012-05-18 12:00:00,64.89,65.02,64.88,64.99,102100.0,46.0849,46.1772,46.0778,46.1559,102100.0
2012-05-18 12:10:00,64.99,65.0,64.79,64.97,79700.0,46.1559,46.163,46.0138,46.1417,79700.0
2012-05-18 12:20:00,64.98,65.02,64.89,64.98,74600.0,46.1488,46.1772,46.0849,46.1488,74600.0
2012-05-18 12:30:00,64.96,65.11,64.9,65.07,159000.0,46.1346,46.2411,46.092,46.2127,159000.0
2012-05-18 12:40:00,65.09,65.13,64.89,65.03,108600.0,46.2269,46.2553,46.0849,46.1843,108600.0
2012-05-18 12:50:00,65.04,65.12,64.89,64.94,75800.0,46.1914,46.2482,46.0849,46.1204,75800.0
2012-05-18 13:00:00,64.93,64.96,64.75,64.8,78700.0,46.1133,46.1346,45.9854,46.0209,78700.0
2012-05-18 13:10:00,64.81,65.02,64.81,64.9,71200.0,46.0281,46.1772,46.0281,46.092,71200.0
2012-05-18 13:20:00,64.92,64.95,64.84,64.94,35400.0,46.1062,46.1275,46.0494,46.1204,35400.0
2012-05-18 13:30:00,64.94,64.94,64.69,64.69,95000.0,46.1204,46.1204,45.9428,45.9428,95000.0
2012-05-18 13:40:00,64.7,64.82,64.68,64.8,75800.0,45.9499,46.0352,45.9357,46.0209,75800.0
2012-05-18 13:50:00,64.82,64.86,64.66,64.67,104400.0,46.0352,46.0636,45.9215,45.9286,104400.0
2012-05-18 14:00:00,64.69,64.71,64.51,64.59,88200.0,45.9428,45.957,45.815,45.8718,88200.0
2012-05-18 14:10:00,64.58,64.78,64.5,64.52,127600.0,45.8647,46.0067,45.8079,45.8221,127600.0
2012-05-18 14:20:00,64.53,64.69,64.47,64.68,106800.0,45.8292,45.9428,45.7866,45.9357,106800.0
2012-05-18 14:30:00,64.67,64.71,64.51,64.55,123900.0,45.9286,45.957,45.815,45.8434,123900.0
2012-05-18 14:40:00,64.52,64.56,64.15,64.16,257700.0,45.8221,45.8505,45.5593,45.5664,257700.0
2012-05-18 14:50:00,64.16,64.36,64.12,64.19,221800.0,45.5664,45.7085,45.538,45.5877,221800.0
2012-05-18 15:00:00,64.19,64.51,64.13,64.51,283500.0,45.5877,45.815,45.5451,45.815,283500.0
2012-05-18 15:10:00,64.51,64.6,64.38,64.53,194900.0,45.815,45.8789,45.7227,45.8292,194900.0
2012-05-18 15:20:00,64.53,64.53,64.24,64.26,156200.0,45.8292,45.8292,45.6232,45.6374,156200.0
2012-05-18 15:30:00,64.24,64.31,64.06,64.12,225800.0,45.6232,45.673,45.4954,45.538,225800.0
2012-05-18 15:40:00,64.13,64.15,63.88,63.96,367200.0,45.5451,45.5593,45.3676,45.4244,367200.0
2012-05-18 15:50:00,63.96,64.16,63.88,64.08,830600.0,45.4244,45.5664,45.3676,45.5096,830600.0
2012-05-21 09:30:00,64.88,65.12,64.21,65.09,328800.0,46.0778,46.2482,45.6019,46.2269,328800.0
2012-05-21 09:40:00,65.02,65.11,64.68,64.98,136300.0,46.1772,46.2411,45.9357,46.1488,136300.0
2012-05-21 09:50:00,65.0,65.02,64.68,64.97,175000.0,46.163,46.1772,45.9357,46.1417,175000.0
2012-05-21 10:00:00,64.95,64.95,64.55,64.85,242300.0,46.1275,46.1275,45.8434,46.0565,242300.0
2012-05-21 10:10:00,64.85,65.11,64.51,65.01,161300.0,46.0565,46.2411,45.815,46.1701,161300.0
2012-05-21 10:20:00,65.01,65.2,64.89,65.17,142400.0,46.1701,46.305,46.0849,46.2837,142400.0
2012-05-21 10:30:00,65.17,65.39,65.08,65.13,161800.0,46.2837,46.44,46.2198,46.2553,161800.0
2012-05-21 10:40:00,65.14,65.35,65.1,65.26,169200.0,46.2624,46.4116,46.234,46.3476,169200.0
2012-05-21 10:50:00,65.28,65.57,65.28,65.42,107900.0,46.3618,46.5678,46.3618,46.4613,107900.0
2012-05-21 11:00:00,65.4,65.67,65.38,65.6,132800.0,46.4471,46.6388,46.4329,46.5891,132800.0
2012-05-21 11:10:00,65.6,65.95,65.55,65.81,248600.0,46.5891,46.8377,46.5536,46.7383,248600.0
2012-05-21 11:20:00,65.82,65.91,65.7,65.88,160100.0,46.7454,46.8093,46.6601,46.788,160100.0
2012-05-21 11:30:00,65.89,65.95,65.81,65.85,186900.0,46.7951,46.8377,46.7383,46.7667,186900.0
2012-05-21 11:40:00,65.84,66.18,65.83,66.18,450000.0,46.7596,47.001,46.7525,47.001,450000.0
2012-05-21 11:50:00,66.18,66.26,66.12,66.15,364000.0,47.001,47.0578,46.9584,46.9797,364000.0
2012-05-21 12:00:00,66.15,66.32,66.04,66.11,102300.0,46.9797,47.1005,46.9016,46.9513,102300.0
2012-05-21 12:10:00,66.12,66.28,66.11,66.25,88800.0,46.9584,47.072,46.9513,47.0507,88800.0
2012-05-21 12:20:00,66.23,66.24,66.04,66.16,122700.0,47.0365,47.0436,46.9016,46.9868,122700.0
2012-05-21 12:30:00,66.17,66.17,66.0,66.04,75700.0,46.9939,46.9939,46.8732,46.9016,75700.0
2012-05-21 12:40:00,66.04,66.04,66.0,66.02,75100.0,46.9016,46.9016,46.8732,46.8874,75100.0
2012-05-21 12:50:00,66.03,66.11,66.0,66.06,73900.0,46.8945,46.9513,46.8732,46.9158,73900.0
2012-05-21 13:00:00,66.07,66.23,66.02,66.21,213600.0,46.9229,47.0365,46.8874,47.0223,213600.0
2012-05-21 13:10:00,66.21,66.23,66.01,66.13,108800.0,47.0223,47.0365,46.8803,46.9655,108800.0
2012-05-21 13:20:00,66.13,66.51,66.1,66.43,228400.0,46.9655,47.2354,46.9442,47.1786,228400.0
2012-05-21 13:30:00,66.45,66.57,66.38,66.48,170800.0,47.1928,47.278,47.1431,47.2141,170800.0
2012-05-21 13:40:00,66.48,66.59,66.4,66.44,89400.0,47.2141,47.2922,47.1573,47.1857,89400.0
2012-05-21 13:50:00,66.44,66.51,66.31,66.5,94000.0,47.1857,47.2354,47.0934,47.2283,94000.0
2012-05-21 14:00:00,66.51,66.53,66.19,66.31,136400.0,47.2354,47.2496,47.0081,47.0934,136400.0
2012-05-21 14:10:00,66.3,66.42,66.24,66.42,91200.0,47.0862,47.1715,47.0436,47.1715,91200.0
2012-05-21 14:20:00,66.44,66.56,66.32,66.35,172900.0,47.1857,47.2709,47.1005,47.1218,172900.0
2012-05-21 14:30:00,66.36,66.43,66.29,66.3,58000.0,47.1289,47.1786,47.0791,47.0862,58000.0
2012-05-21 14:40:00,66.29,66.47,66.29,66.45,86500.0,47.0791,47.207,47.0791,47.1928,86500.0
2012-05-21 14:50:00,66.44,66.67,66.44,66.5,130900.0,47.1857,47.349,47.1857,47.2283,130900.0
2012-05-21 15:00:00,66.49,66.66,66.49,66.6,167200.0,47.2212,47.3419,47.2212,47.2993,167200.0
2012-05-21 15:10:00,66.58,66.78,66.58,66.72,182000.0,47.2851,47.4271,47.2851,47.3845,182000.0
2012-05-21 15:20:00,66.72,66.85,66.72,66.82,219600.0,47.3845,47.4769,47.3845,47.4556,219600.0
2012-05-21 15:30:00,66.81,66.86,66.61,66.73,266100.0,47.4485,47.484,47.3064,47.3916,266100.0
2012-05-21 15:40:00,66.73,66.82,66.61,66.78,259600.0,47.3916,47.4556,47.3064,47.4271,259600.0
2012-05-21 15:50:00,66.77,66.83,66.73,66.77,521100.0,47.42,47.4627,47.3916,47.42,521100.0
2012-05-22 09:30:00,67.07,67.25,66.59,66.63,380400.0,47.6331,47.7609,47.2922,47.3206,380400.0
2012-05-22 09:40:00,66.61,66.87,66.45,66.69,156100.0,47.3064,47.4911,47.1928,47.3632,156100.0
2012-05-22 09:50:00,66.7,67.06,66.61,67.06,235900.0,47.3703,47.626,47.3064,47.626,235900.0
2012-05-22 10:00:00,66.67,67.02,66.6,66.87,273600.0,47.349,47.5976,47.2993,47.4911,273600.0
2012-05-22 10:10:00,66.87,67.48,66.78,67.45,345900.0,47.4911,47.9243,47.4271,47.903,345900.0
2012-05-22 10:20:00,67.46,67.48,67.3,67.3,240200.0,47.9101,47.9243,47.7964,47.7964,240200.0
2012-05-22 10:30:00,67.31,67.54,67.31,67.42,129300.0,47.8036,47.9669,47.8036,47.8817,129300.0
2012-05-22 10:40:00,67.44,67.77,67.44,67.74,168300.0,47.8959,48.1302,47.8959,48.1089,168300.0
2012-05-22 10:50:00,67.72,67.72,67.17,67.31,178500.0,48.0947,48.0947,47.7041,47.8036,178500.0
2012-05-22 11:00:00,67.29,67.42,67.0,67.05,142000.0,47.7893,47.8817,47.5834,47.6189,142000.0
2012-05-22 11:10:00,67.05,67.51,67.05,67.47,326900.0,47.6189,47.9456,47.6189,47.9172,326900.0
2012-05-22 11:20:00,67.48,67.5,67.35,67.37,124000.0,47.9243,47.9385,47.832,47.8462,124000.0
2012-05-22 11:30:00,67.36,67.45,67.28,67.37,279000.0,47.8391,47.903,47.7822,47.8462,279000.0
2012-05-22 11:40:00,67.37,67.51,67.32,67.51,249700.0,47.8462,47.9456,47.8107,47.9456,249700.0
2012-05-22 11:50:00,67.51,67.51,67.17,67.19,188100.0,47.9456,47.9456,47.7041,47.7183,188100.0
2012-05-22 12:00:00,67.17,67.2,66.97,67.01,198600.0,47.7041,47.7254,47.5621,47.5905,198600.0
2012-05-22 12:10:00,67.01,67.31,66.89,67.25,162600.0,47.5905,47.8036,47.5053,47.7609,162600.0
2012-05-22 12:20:00,67.27,67.43,67.25,67.29,105200.0,47.7751,47.8888,47.7609,47.7893,105200.0
2012-05-22 12:30:00,67.3,67.38,67.14,67.23,139300.0,47.7964,47.8533,47.6828,47.7467,139300.0
2012-05-22 12:40:00,67.24,67.27,67.11,67.22,103500.0,47.7538,47.7751,47.6615,47.7396,103500.0
2012-05-22 12:50:00,67.22,67.23,66.89,66.9,105900.0,47.7396,47.7467,47.5053,47.5124,105900.0
2012-05-22 13:00:00,66.9,67.07,66.85,66.88,91400.0,47.5124,47.6331,47.4769,47.4982,91400.0
2012-05-22 13:10:00,66.87,66.87,66.64,66.67,170800.0,47.4911,47.4911,47.3277,47.349,170800.0
2012-05-22 13:20:00,66.68,66.86,66.61,66.68,118600.0,47.3561,47.484,47.3064,47.3561,118600.0
2012-05-22 13:30:00,66.68,66.79,66.51,66.57,144900.0,47.3561,47.4342,47.2354,47.278,144900.0
2012-05-22 13:40:00,66.56,66.8,66.44,66.8,118900.0,47.2709,47.4413,47.1857,47.4413,118900.0
2012-05-22 13:50:00,66.81,66.82,66.62,66.82,118100.0,47.4485,47.4556,47.3135,47.4556,118100.0
2012-05-22 14:00:00,66.82,67.22,66.79,67.21,115400.0,47.4556,47.7396,47.4342,47.7325,115400.0
2012-05-22 14:10:00,67.21,67.22,66.79,66.79,107000.0,47.7325,47.7396,47.4342,47.4342,107000.0
2012-05-22 14:20:00,66.8,67.09,66.79,66.88,107300.0,47.4413,47.6473,47.4342,47.4982,107300.0
2012-05-22 14:30:00,66.88,66.96,66.65,66.66,119300.0,47.4982,47.555,47.3348,47.3419,119300.0
2012-05-22 14:40:00,66.67,66.77,66.61,66.71,149400.0,47.349,47.42,47.3064,47.3774,149400.0
2012-05-22 14:50:00,66.71,66.92,66.69,66.77,111000.0,47.3774,47.5266,47.3632,47.42,111000.0
2012-05-22 15:00:00,66.76,66.85,66.64,66.67,147700.0,47.4129,47.4769,47.3277,47.349,147700.0
2012-05-22 15:10:00,66.66,66.72,66.58,66.6,203200.0,47.3419,47.3845,47.2851,47.2993,203200.0
2012-05-22 15:20:00,66.6,66.63,66.37,66.37,271600.0,47.2993,47.3206,47.136,47.136,271600.0
2012-05-22 15:30:00,66.35,66.39,66.09,66.14,279500.0,47.1218,47.1502,46.9371,46.9726,279500.0
2012-05-22 15:40:00,66.15,66.2,65.84,65.92,477900.0,46.9797,47.0152,46.7596,46.8164,477900.0
2012-05-22 15:50:00,65.91,66.46,65.9,66.43,546400.0,46.8093,47.1999,46.8022,47.1786,546400.0
2012-05-23 09:30:00,65.63,65.67,65.26,65.3,251800.0,46.6104,46.6388,46.3476,46.376,251800.0
2012-05-23 09:40:00,65.3,65.44,64.94,65.02,203600.0,46.376,46.4755,46.1204,46.1772,203600.0
2012-05-23 09:50:00,65.01,65.59,64.98,65.44,138400.0,46.1701,46.582,46.1488,46.4755,138400.0
2012-05-23 10:00:00,65.46,65.72,65.11,65.68,204600.0,46.4897,46.6743,46.2411,46.6459,204600.0
2012-05-23 10:10:00,65.68,65.72,65.24,65.33,117200.0,46.6459,46.6743,46.3334,46.3974,117200.0
2012-05-23 10:20:00,65.31,65.47,65.15,65.4,172400.0,46.3832,46.4968,46.2695,46.4471,172400.0
2012-05-23 10:30:00,65.38,65.58,65.19,65.28,195200.0,46.4329,46.5749,46.2979,46.3618,195200.0
2012-05-23 10:40:00,65.26,65.42,64.97,65.21,211800.0,46.3476,46.4613,46.1417,46.3121,211800.0
2012-05-23 10:50:00,65.23,65.4,64.99,65.09,149400.0,46.3263,46.4471,46.1559,46.2269,149400.0
2012-05-23 11:00:00,65.07,65.24,64.89,65.17,208700.0,46.2127,46.3334,46.0849,46.2837,208700.0
2012-05-23 11:10:00,65.16,65.36,64.99,65.18,115400.0,46.2766,46.4187,46.1559,46.2908,115400.0
2012-05-23 11:20:00,65.17,65.4,65.11,65.25,93400.0,46.2837,46.4471,46.2411,46.3405,93400.0
2012-05-23 11:30:00,65.27,65.47,65.14,65.36,126300.0,46.3547,46.4968,46.2624,46.4187,126300.0
2012-05-23 11:40:00,65.37,65.62,65.28,65.36,116400.0,46.4258,46.6033,46.3618,46.4187,116400.0
2012-05-23 11:50:00,65.36,65.54,65.25,65.39,133000.0,46.4187,46.5465,46.3405,46.44,133000.0
2012-05-23 12:00:00,65.39,65.44,65.1,65.24,94100.0,46.44,46.4755,46.234,46.3334,94100.0
2012-05-23 12:10:00,65.22,65.37,65.14,65.28,209900.0,46.3192,46.4258,46.2624,46.3618,209900.0
2012-05-23 12:20:00,65.3,65.35,65.05,65.13,73200.0,46.376,46.4116,46.1985,46.2553,73200.0
2012-05-23 12:30:00,65.11,65.26,65.04,65.26,78300.0,46.2411,46.3476,46.1914,46.3476,78300.0
2012-05-23 12:40:00,65.26,65.44,65.22,65.37,71100.0,46.3476,46.4755,46.3192,46.4258,71100.0
2012-05-23 12:50:00,65.36,65.38,65.18,65.28,54400.0,46.4187,46.4329,46.2908,46.3618,54400.0
2012-05-23 13:00:00,65.3,65.44,65.26,65.27,102900.0,46.376,46.4755,46.3476,46.3547,102900.0
2012-05-23 13:10:00,65.27,65.39,65.25,65.31,176200.0,46.3547,46.44,46.3405,46.3832,176200.0
2012-05-23 13:20:00,65.32,65.71,65.32,65.71,127400.0,46.3903,46.6672,46.3903,46.6672,127400.0
2012-05-23 13:30:00,65.74,65.83,65.57,65.78,94900.0,46.6885,46.7525,46.5678,46.7169,94900.0
2012-05-23 13:40:00,65.77,66.14,65.77,66.12,79800.0,46.7098,46.9726,46.7098,46.9584,79800.0
2012-05-23 13:50:00,66.13,66.25,65.84,66.07,97200.0,46.9655,47.0507,46.7596,46.9229,97200.0
2012-05-23 14:00:00,66.07,66.14,65.88,66.13,98600.0,46.9229,46.9726,46.788,46.9655,98600.0
2012-05-23 14:10:00,66.14,66.14,65.74,65.84,74900.0,46.9726,46.9726,46.6885,46.7596,74900.0
2012-05-23 14:20:00,65.84,65.9,65.64,65.75,113300.0,46.7596,46.8022,46.6175,46.6956,113300.0
2012-05-23 14:30:00,65.75,66.03,65.69,65.92,99400.0,46.6956,46.8945,46.653,46.8164,99400.0
2012-05-23 14:40:00,65.9,66.23,65.85,66.12,110900.0,46.8022,47.0365,46.7667,46.9584,110900.0
2012-05-23 14:50:00,66.12,66.33,66.12,66.32,119800.0,46.9584,47.1076,46.9584,47.1005,119800.0
2012-05-23 15:00:00,66.34,66.56,66.25,66.56,135100.0,47.1147,47.2709,47.0507,47.2709,135100.0
2012-05-23 15:10:00,66.56,66.59,66.29,66.56,178500.0,47.2709,47.2922,47.0791,47.2709,178500.0
2012-05-23 15:20:00,66.55,66.64,66.39,66.52,140400.0,47.2638,47.3277,47.1502,47.2425,140400.0
2012-05-23 15:30:00,66.52,67.02,66.52,66.91,331900.0,47.2425,47.5976,47.2425,47.5195,331900.0
2012-05-23 15:40:00,66.9,67.2,66.89,67.17,572700.0,47.5124,47.7254,47.5053,47.7041,572700.0
2012-05-23 15:50:00,67.17,67.26,67.04,67.18,788300.0,47.7041,47.768,47.6118,47.7112,788300.0
2012-05-24 09:30:00,67.58,67.65,66.5,66.75,341800.0,47.9953,48.045,47.2283,47.4058,341800.0
2012-05-24 09:40:00,66.78,66.91,66.48,66.56,213100.0,47.4271,47.5195,47.2141,47.2709,213100.0
2012-05-24 09:50:00,66.56,66.68,66.33,66.58,206700.0,47.2709,47.3561,47.1076,47.2851,206700.0
2012-05-24 10:00:00,66.58,66.75,66.27,66.54,204400.0,47.2851,47.4058,47.0649,47.2567,204400.0
2012-05-24 10:10:00,66.5,66.52,66.1,66.3,144200.0,47.2283,47.2425,46.9442,47.0862,144200.0
2012-05-24 10:20:00,66.3,66.5,66.16,66.5,168000.0,47.0862,47.2283,46.9868,47.2283,168000.0
2012-05-24 10:30:00,66.49,66.7,66.32,66.47,173000.0,47.2212,47.3703,47.1005,47.207,173000.0
2012-05-24 10:40:00,66.45,66.58,66.24,66.26,122700.0,47.1928,47.2851,47.0436,47.0578,122700.0
2012-05-24 10:50:00,66.26,66.44,66.16,66.28,141300.0,47.0578,47.1857,46.9868,47.072,141300.0
2012-05-24 11:00:00,66.29,66.45,66.16,66.28,119100.0,47.0791,47.1928,46.9868,47.072,119100.0
2012-05-24 11:10:00,66.27,66.49,66.23,66.34,208300.0,47.0649,47.2212,47.0365,47.1147,208300.0
2012-05-24 11:20:00,66.36,66.51,66.23,66.27,175000.0,47.1289,47.2354,47.0365,47.0649,175000.0
2012-05-24 11:30:00,66.27,66.28,65.9,66.03,218400.0,47.0649,47.072,46.8022,46.8945,218400.0
2012-05-24 11:40:00,66.02,66.09,65.87,65.97,132600.0,46.8874,46.9371,46.7809,46.8519,132600.0
2012-05-24 11:50:00,65.97,66.17,65.94,66.14,185700.0,46.8519,46.9939,46.8306,46.9726,185700.0
2012-05-24 12:00:00,66.14,66.17,65.85,66.02,214500.0,46.9726,46.9939,46.7667,46.8874,214500.0
2012-05-24 12:10:00,66.04,66.2,65.83,65.91,128300.0,46.9016,47.0152,46.7525,46.8093,128300.0
2012-05-24 12:20:00,65.9,66.01,65.76,65.78,169800.0,46.8022,46.8803,46.7027,46.7169,169800.0
2012-05-24 12:30:00,65.79,65.92,65.7,65.88,102700.0,46.724,46.8164,46.6601,46.788,102700.0
2012-05-24 12:40:00,65.89,65.95,65.8,65.9,78400.0,46.7951,46.8377,46.7311,46.8022,78400.0
2012-05-24 12:50:00,65.91,65.91,65.7,65.77,129800.0,46.8093,46.8093,46.6601,46.7098,129800.0
2012-05-24 13:00:00,65.78,65.97,65.72,65.86,145700.0,46.7169,46.8519,46.6743,46.7738,145700.0
2012-05-24 13:10:00,65.86,65.94,65.8,65.83,90000.0,46.7738,46.8306,46.7311,46.7525,90000.0
2012-05-24 13:20:00,65.83,65.84,65.65,65.66,128200.0,46.7525,46.7596,46.6246,46.6317,128200.0
2012-05-24 13:30:00,65.65,65.65,65.51,65.54,124600.0,46.6246,46.6246,46.5252,46.5465,124600.0
2012-05-24 13:40:00,65.54,65.62,65.34,65.39,375400.0,46.5465,46.6033,46.4045,46.44,375400.0
2012-05-24 13:50:00,65.38,65.55,65.26,65.28,166500.0,46.4329,46.5536,46.3476,46.3618,166500.0
2012-05-24 14:00:00,65.26,65.61,65.24,65.59,144700.0,46.3476,46.5962,46.3334,46.582,144700.0
2012-05-24 14:10:00,65.6,65.6,65.36,65.47,185100.0,46.5891,46.5891,46.4187,46.4968,185100.0
2012-05-24 14:20:00,65.47,65.57,65.42,65.54,177200.0,46.4968,46.5678,46.4613,46.5465,177200.0
2012-05-24 14:30:00,65.54,65.58,65.35,65.38,202800.0,46.5465,46.5749,46.4116,46.4329,202800.0
2012-05-24 14:40:00,65.36,65.47,65.24,65.46,112300.0,46.4187,46.4968,46.3334,46.4897,112300.0
2012-05-24 14:50:00,65.48,65.48,65.27,65.27,120100.0,46.5039,46.5039,46.3547,46.3547,120100.0
2012-05-24 15:00:00,65.28,65.46,65.26,65.34,149900.0,46.3618,46.4897,46.3476,46.4045,149900.0
2012-05-24 15:10:00,65.35,65.36,65.15,65.17,199000.0,46.4116,46.4187,46.2695,46.2837,199000.0
2012-05-24 15:20:00,65.17,65.58,65.11,65.47,540600.0,46.2837,46.5749,46.2411,46.4968,540600.0
2012-05-24 15:30:00,65.48,65.62,65.43,65.52,260400.0,46.5039,46.6033,46.4684,46.5323,260400.0
2012-05-24 15:40:00,65.52,65.68,65.48,65.67,419600.0,46.5323,46.6459,46.5039,46.6388,419600.0
2012-05-24 15:50:00,65.67,65.87,65.58,65.87,723600.0,46.6388,46.7809,46.5749,46.7809,723600.0
2012-05-25 09:30:00,65.85,66.29,65.52,66.19,272700.0,46.7667,47.0791,46.5323,47.0081,272700.0
2012-05-25 09:40:00,66.2,66.33,65.82,66.0,197300.0,47.0152,47.1076,46.7454,46.8732,197300.0
2012-05-25 09:50:00,65.96,66.22,65.85,65.97,150400.0,46.8448,47.0294,46.7667,46.8519,150400.0
2012-05-25 10:00:00,65.99,66.05,65.7,65.7,178600.0,46.8661,46.9087,46.6601,46.6601,178600.0
2012-05-25 10:10:00,65.72,65.86,65.63,65.75,129800.0,46.6743,46.7738,46.6104,46.6956,129800.0
2012-05-25 10:20:00,65.74,65.78,65.41,65.72,217200.0,46.6885,46.7169,46.4542,46.6743,217200.0
2012-05-25 10:30:00,65.7,65.78,65.62,65.66,134000.0,46.6601,46.7169,46.6033,46.6317,134000.0
2012-05-25 10:40:00,65.67,65.69,65.42,65.58,85300.0,46.6388,46.653,46.4613,46.5749,85300.0
2012-05-25 10:50:00,65.56,65.65,65.47,65.5,63100.0,46.5607,46.6246,46.4968,46.5181,63100.0
2012-05-25 11:00:00,65.48,65.77,65.48,65.76,144000.0,46.5039,46.7098,46.5039,46.7027,144000.0
2012-05-25 11:10:00,65.75,65.93,65.67,65.81,141500.0,46.6956,46.8235,46.6388,46.7383,141500.0
2012-05-25 11:20:00,65.81,65.93,65.76,65.82,240500.0,46.7383,46.8235,46.7027,46.7454,240500.0
2012-05-25 11:30:00,65.8,65.87,65.69,65.77,228200.0,46.7311,46.7809,46.653,46.7098,228200.0
2012-05-25 11:40:00,65.77,65.92,65.7,65.9,121100.0,46.7098,46.8164,46.6601,46.8022,121100.0
2012-05-25 11:50:00,65.91,65.96,65.69,65.71,175100.0,46.8093,46.8448,46.653,46.6672,175100.0
2012-05-25 12:00:00,65.7,65.7,65.53,65.64,112000.0,46.6601,46.6601,46.5394,46.6175,112000.0
2012-05-25 12:10:00,65.64,65.65,65.44,65.54,147900.0,46.6175,46.6246,46.4755,46.5465,147900.0
2012-05-25 12:20:00,65.53,65.6,65.42,65.46,81500.0,46.5394,46.5891,46.4613,46.4897,81500.0
2012-05-25 12:30:00,65.46,65.54,65.43,65.5,47500.0,46.4897,46.5465,46.4684,46.5181,47500.0
2012-05-25 12:40:00,65.5,65.53,65.38,65.4,96400.0,46.5181,46.5394,46.4329,46.4471,96400.0
2012-05-25 12:50:00,65.39,65.4,65.26,65.27,96300.0,46.44,46.4471,46.3476,46.3547,96300.0
2012-05-25 13:00:00,65.27,65.31,65.21,65.25,80800.0,46.3547,46.3832,46.3121,46.3405,80800.0
2012-05-25 13:10:00,65.25,65.3,65.18,65.2,109500.0,46.3405,46.376,46.2908,46.305,109500.0
2012-05-25 13:20:00,65.21,65.43,65.19,65.39,127300.0,46.3121,46.4684,46.2979,46.44,127300.0
2012-05-25 13:30:00,65.39,65.51,65.39,65.41,108700.0,46.44,46.5252,46.44,46.4542,108700.0
2012-05-25 13:40:00,65.41,65.41,65.34,65.39,66400.0,46.4542,46.4542,46.4045,46.44,66400.0
2012-05-25 13:50:00,65.39,65.48,65.36,65.41,81300.0,46.44,46.5039,46.4187,46.4542,81300.0
2012-05-25 14:00:00,65.42,65.53,65.4,65.5,56200.0,46.4613,46.5394,46.4471,46.5181,56200.0
2012-05-25 14:10:00,65.49,65.57,65.33,65.33,86000.0,46.511,46.5678,46.3974,46.3974,86000.0
2012-05-25 14:20:00,65.34,65.4,65.24,65.27,136100.0,46.4045,46.4471,46.3334,46.3547,136100.0
2012-05-25 14:30:00,65.27,65.33,65.21,65.26,102300.0,46.3547,46.3974,46.3121,46.3476,102300.0
2012-05-25 14:40:00,65.26,65.29,65.11,65.2,89600.0,46.3476,46.3689,46.2411,46.305,89600.0
2012-05-25 14:50:00,65.17,65.24,65.14,65.2,81400.0,46.2837,46.3334,46.2624,46.305,81400.0
2012-05-25 15:00:00,65.2,65.3,65.18,65.28,208500.0,46.305,46.376,46.2908,46.3618,208500.0
2012-05-25 15:10:00,65.3,65.34,65.22,65.26,114000.0,46.376,46.4045,46.3192,46.3476,114000.0
2012-05-25 15:20:00,65.25,65.33,65.13,65.31,145700.0,46.3405,46.3974,46.2553,46.3832,145700.0
2012-05-25 15:30:00,65.31,65.43,65.22,65.37,237200.0,46.3832,46.4684,46.3192,46.4258,237200.0
2012-05-25 15:40:00,65.38,65.46,65.29,65.38,279700.0,46.4329,46.4897,46.3689,46.4329,279700.0
2012-05-25 15:50:00,65.39,65.44,65.3,65.39,413300.0,46.44,46.4755,46.376,46.44,413300.0
2012-05-29 09:30:00,66.06,66.75,66.02,66.64,263700.0,46.9158,47.4058,46.8874,47.3277,263700.0
2012-05-29 09:40:00,66.62,66.82,66.53,66.71,175700.0,47.3135,47.4556,47.2496,47.3774,175700.0
2012-05-29 09:50:00,66.74,66.87,66.57,66.76,168400.0,47.3987,47.4911,47.278,47.4129,168400.0
2012-05-29 10:00:00,66.73,66.92,66.5,66.86,203900.0,47.3916,47.5266,47.2283,47.484,203900.0
2012-05-29 10:10:00,66.84,67.17,66.8,67.15,219400.0,47.4698,47.7041,47.4413,47.6899,219400.0
2012-05-29 10:20:00,67.18,67.35,67.0,67.31,216700.0,47.7112,47.832,47.5834,47.8036,216700.0
2012-05-29 10:30:00,67.32,67.7,67.28,67.59,215200.0,47.8107,48.0805,47.7822,48.0024,215200.0
2012-05-29 10:40:00,67.6,67.88,67.49,67.88,241400.0,48.0095,48.2084,47.9314,48.2084,241400.0
2012-05-29 10:50:00,67.88,68.13,67.84,67.98,380800.0,48.2084,48.3859,48.18,48.2794,380800.0
2012-05-29 11:00:00,67.97,67.98,67.63,67.65,175200.0,48.2723,48.2794,48.0308,48.045,175200.0
2012-05-29 11:10:00,67.64,67.7,67.44,67.47,150500.0,48.0379,48.0805,47.8959,47.9172,150500.0
2012-05-29 11:20:00,67.46,67.49,67.29,67.49,131300.0,47.9101,47.9314,47.7893,47.9314,131300.0
2012-05-29 11:30:00,67.49,67.52,67.15,67.34,185500.0,47.9314,47.9527,47.6899,47.8249,185500.0
2012-05-29 11:40:00,67.32,67.33,66.95,67.08,152100.0,47.8107,47.8178,47.5479,47.6402,152100.0
2012-05-29 11:50:00,67.07,67.31,67.06,67.24,160500.0,47.6331,47.8036,47.626,47.7538,160500.0
2012-05-29 12:00:00,67.24,67.26,66.9,66.93,182100.0,47.7538,47.768,47.5124,47.5337,182100.0
2012-05-29 12:10:00,66.92,66.93,66.74,66.83,159200.0,47.5266,47.5337,47.3987,47.4627,159200.0
2012-05-29 12:20:00,66.82,66.84,66.55,66.73,103100.0,47.4556,47.4698,47.2638,47.3916,103100.0
2012-05-29 12:30:00,66.73,66.76,66.57,66.69,130900.0,47.3916,47.4129,47.278,47.3632,130900.0
2012-05-29 12:40:00,66.68,66.9,66.67,66.9,51600.0,47.3561,47.5124,47.349,47.5124,51600.0
2012-05-29 12:50:00,66.89,66.99,66.86,66.9,87300.0,47.5053,47.5763,47.484,47.5124,87300.0
2012-05-29 13:00:00,66.89,66.98,66.83,66.88,76700.0,47.5053,47.5692,47.4627,47.4982,76700.0
2012-05-29 13:10:00,66.89,66.95,66.71,66.74,105500.0,47.5053,47.5479,47.3774,47.3987,105500.0
2012-05-29 13:20:00,66.73,66.76,66.58,66.59,75100.0,47.3916,47.4129,47.2851,47.2922,75100.0
2012-05-29 13:30:00,66.58,66.77,66.55,66.75,96400.0,47.2851,47.42,47.2638,47.4058,96400.0
2012-05-29 13:40:00,66.76,66.8,66.73,66.76,96400.0,47.4129,47.4413,47.3916,47.4129,96400.0
2012-05-29 13:50:00,66.76,67.02,66.73,67.02,53600.0,47.4129,47.5976,47.3916,47.5976,53600.0
2012-05-29 14:00:00,67.02,67.02,66.79,66.83,144200.0,47.5976,47.5976,47.4342,47.4627,144200.0
2012-05-29 14:10:00,66.83,67.18,66.81,67.09,116400.0,47.4627,47.7112,47.4485,47.6473,116400.0
2012-05-29 14:20:00,67.06,67.11,66.9,66.96,137400.0,47.626,47.6615,47.5124,47.555,137400.0
2012-05-29 14:30:00,66.96,66.99,66.86,66.87,94800.0,47.555,47.5763,47.484,47.4911,94800.0
2012-05-29 14:40:00,66.86,67.0,66.86,66.97,85100.0,47.484,47.5834,47.484,47.5621,85100.0
2012-05-29 14:50:00,66.97,67.19,66.94,67.17,69900.0,47.5621,47.7183,47.5408,47.7041,69900.0
2012-05-29 15:00:00,67.18,67.22,67.08,67.12,90600.0,47.7112,47.7396,47.6402,47.6686,90600.0
2012-05-29 15:10:00,67.12,67.32,67.11,67.29,88600.0,47.6686,47.8107,47.6615,47.7893,88600.0
2012-05-29 15:20:00,67.28,67.3,67.16,67.3,107800.0,47.7822,47.7964,47.697,47.7964,107800.0
2012-05-29 15:30:00,67.25,67.32,67.12,67.16,320400.0,47.7609,47.8107,47.6686,47.697,320400.0
2012-05-29 15:40:00,67.16,67.35,67.13,67.28,388500.0,47.697,47.832,47.6757,47.7822,388500.0
2012-05-29 15:50:00,67.28,67.35,67.16,67.27,569600.0,47.7822,47.832,47.697,47.7751,569600.0
2012-05-30 09:30:00,66.07,66.08,65.19,65.24,306200.0,47.124,47.1311,46.4963,46.532,306200.0
2012-05-30 09:40:00,65.25,65.26,64.96,65.19,429200.0,46.5391,46.5462,46.3323,46.4963,429200.0
2012-05-30 09:50:00,65.17,65.2,64.64,64.67,410600.0,46.482,46.5034,46.104,46.1254,410600.0
2012-05-30 10:00:00,64.63,64.98,64.56,64.97,330500.0,46.0969,46.3465,46.047,46.3394,330500.0
2012-05-30 10:10:00,64.97,65.02,64.73,64.81,275600.0,46.3394,46.3751,46.1682,46.2253,275600.0
2012-05-30 10:20:00,64.81,64.86,64.51,64.55,364300.0,46.2253,46.2609,46.0113,46.0398,364300.0
2012-05-30 10:30:00,64.53,64.69,64.46,64.64,210800.0,46.0256,46.1397,45.9756,46.104,210800.0
2012-05-30 10:40:00,64.62,64.76,64.22,64.31,366600.0,46.0898,46.1896,45.8045,45.8687,366600.0
2012-05-30 10:50:00,64.32,64.43,64.15,64.29,302800.0,45.8758,45.9542,45.7545,45.8544,302800.0
2012-05-30 11:00:00,64.3,64.58,64.22,64.53,137600.0,45.8615,46.0612,45.8045,46.0256,137600.0
2012-05-30 11:10:00,64.53,64.66,64.47,64.5,145500.0,46.0256,46.1183,45.9828,46.0042,145500.0
2012-05-30 11:20:00,64.5,64.51,64.27,64.31,137600.0,46.0042,46.0113,45.8401,45.8687,137600.0
2012-05-30 11:30:00,64.31,64.39,64.18,64.38,173700.0,45.8687,45.9257,45.7759,45.9186,173700.0
2012-05-30 11:40:00,64.37,64.48,64.26,64.33,122500.0,45.9114,45.9899,45.833,45.8829,122500.0
2012-05-30 11:50:00,64.34,64.42,64.23,64.23,107200.0,45.89,45.9471,45.8116,45.8116,107200.0
2012-05-30 12:00:00,64.25,64.29,64.07,64.25,105900.0,45.8259,45.8544,45.6975,45.8259,105900.0
2012-05-30 12:10:00,64.24,64.3,64.16,64.18,85500.0,45.8187,45.8615,45.7617,45.7759,85500.0
2012-05-30 12:20:00,64.18,64.24,64.0,64.13,226900.0,45.7759,45.8187,45.6475,45.7403,226900.0
2012-05-30 12:30:00,64.13,64.15,63.98,63.98,150900.0,45.7403,45.7545,45.6333,45.6333,150900.0
2012-05-30 12:40:00,63.98,64.1,63.9,63.97,258400.0,45.6333,45.7189,45.5762,45.6261,258400.0
2012-05-30 12:50:00,63.96,64.03,63.85,63.9,166000.0,45.619,45.6689,45.5406,45.5762,166000.0
2012-05-30 13:00:00,63.9,63.98,63.85,63.9,139300.0,45.5762,45.6333,45.5406,45.5762,139300.0
2012-05-30 13:10:00,63.9,63.94,63.8,63.89,176100.0,45.5762,45.6048,45.5049,45.5691,176100.0
2012-05-30 13:20:00,63.89,63.93,63.87,63.9,231100.0,45.5691,45.5976,45.5548,45.5762,231100.0
2012-05-30 13:30:00,63.89,64.13,63.88,64.1,182900.0,45.5691,45.7403,45.562,45.7189,182900.0
2012-05-30 13:40:00,64.1,64.34,64.09,64.25,138200.0,45.7189,45.89,45.7117,45.8259,138200.0
2012-05-30 13:50:00,64.25,64.3,64.17,64.27,99700.0,45.8259,45.8615,45.7688,45.8401,99700.0
2012-05-30 14:00:00,64.28,64.34,64.25,64.32,112600.0,45.8473,45.89,45.8259,45.8758,112600.0
2012-05-30 14:10:00,64.32,64.32,64.12,64.18,93300.0,45.8758,45.8758,45.7331,45.7759,93300.0
2012-05-30 14:20:00,64.18,64.25,64.03,64.07,136700.0,45.7759,45.8259,45.6689,45.6975,136700.0
2012-05-30 14:30:00,64.08,64.17,64.02,64.13,144500.0,45.7046,45.7688,45.6618,45.7403,144500.0
2012-05-30 14:40:00,64.13,64.25,64.09,64.15,138300.0,45.7403,45.8259,45.7117,45.7545,138300.0
2012-05-30 14:50:00,64.15,64.25,64.12,64.18,139900.0,45.7545,45.8259,45.7331,45.7759,139900.0
2012-05-30 15:00:00,64.17,64.23,63.98,64.11,178400.0,45.7688,45.8116,45.6333,45.726,178400.0
2012-05-30 15:10:00,64.12,64.12,63.93,64.1,211100.0,45.7331,45.7331,45.5976,45.7189,211100.0
2012-05-30 15:20:00,64.1,64.33,64.01,64.26,293700.0,45.7189,45.8829,45.6547,45.833,293700.0
2012-05-30 15:30:00,64.27,64.3,64.14,64.23,265700.0,45.8401,45.8615,45.7474,45.8116,265700.0
2012-05-30 15:40:00,64.23,64.29,64.11,64.24,403700.0,45.8116,45.8544,45.726,45.8187,403700.0
2012-05-30 15:50:00,64.23,64.3,64.14,64.2,802300.0,45.8116,45.8615,45.7474,45.7902,802300.0
2012-05-31 09:30:00,63.61,64.01,63.21,63.22,446700.0,45.3694,45.6547,45.0841,45.0912,446700.0
2012-05-31 09:40:00,63.2,63.26,62.44,62.48,633900.0,45.077,45.1197,44.5349,44.5634,633900.0
2012-05-31 09:50:00,62.5,62.59,62.21,62.4,453700.0,44.5777,44.6419,44.3708,44.5064,453700.0
2012-05-31 10:00:00,62.39,62.43,61.95,61.98,488000.0,44.4992,44.5278,44.1854,44.2068,488000.0
2012-05-31 10:10:00,61.97,62.31,61.86,62.28,419600.0,44.1997,44.4422,44.1212,44.4208,419600.0
2012-05-31 10:20:00,62.28,62.3,62.0,62.07,369700.0,44.4208,44.435,44.2211,44.271,369700.0
2012-05-31 10:30:00,62.07,62.17,61.75,61.76,364300.0,44.271,44.3423,44.0428,44.0499,364300.0
2012-05-31 10:40:00,61.76,61.79,61.49,61.49,380400.0,44.0499,44.0713,43.8573,43.8573,380400.0
2012-05-31 10:50:00,61.49,61.65,61.29,61.47,389500.0,43.8573,43.9714,43.7147,43.843,389500.0
2012-05-31 11:00:00,61.47,61.56,61.25,61.29,483800.0,43.843,43.9072,43.6861,43.7147,483800.0
2012-05-31 11:10:00,61.28,61.47,61.23,61.46,349900.0,43.7075,43.843,43.6719,43.8359,349900.0
2012-05-31 11:20:00,61.47,61.59,61.4,61.54,264000.0,43.843,43.9286,43.7931,43.893,264000.0
2012-05-31 11:30:00,61.54,61.9,61.48,61.65,397100.0,43.893,44.1497,43.8502,43.9714,397100.0
2012-05-31 11:40:00,61.65,61.68,61.49,61.51,245600.0,43.9714,43.9928,43.8573,43.8716,245600.0
2012-05-31 11:50:00,61.51,61.85,61.5,61.78,547700.0,43.8716,44.1141,43.8644,44.0641,547700.0
2012-05-31 12:00:00,61.79,62.0,61.7,61.98,209900.0,44.0713,44.2211,44.0071,44.2068,209900.0
2012-05-31 12:10:00,61.98,62.17,61.98,62.08,290200.0,44.2068,44.3423,44.2068,44.2781,290200.0
2012-05-31 12:20:00,62.09,62.42,62.08,62.39,320300.0,44.2853,44.5206,44.2781,44.4992,320300.0
2012-05-31 12:30:00,62.39,62.62,62.34,62.51,325500.0,44.4992,44.6633,44.4636,44.5848,325500.0
2012-05-31 12:40:00,62.51,62.69,62.48,62.62,198300.0,44.5848,44.7132,44.5634,44.6633,198300.0
2012-05-31 12:50:00,62.69,63.0,62.66,62.97,284200.0,44.7132,44.9343,44.6918,44.9129,284200.0
2012-05-31 13:00:00,62.96,63.28,62.92,63.13,265300.0,44.9058,45.134,44.8772,45.027,265300.0
2012-05-31 13:10:00,63.12,63.15,62.98,63.1,216100.0,45.0199,45.0413,44.92,45.0056,216100.0
2012-05-31 13:20:00,63.09,63.18,63.0,63.16,200200.0,44.9985,45.0627,44.9343,45.0484,200200.0
2012-05-31 13:30:00,63.16,63.26,63.0,63.01,229400.0,45.0484,45.1197,44.9343,44.9414,229400.0
2012-05-31 13:40:00,63.01,63.05,62.9,62.94,223000.0,44.9414,44.97,44.863,44.8915,223000.0
2012-05-31 13:50:00,62.94,62.94,62.78,62.91,143900.0,44.8915,44.8915,44.7774,44.8701,143900.0
2012-05-31 14:00:00,62.91,63.17,62.88,63.11,128700.0,44.8701,45.0556,44.8487,45.0128,128700.0
2012-05-31 14:10:00,63.11,63.22,63.0,63.0,123700.0,45.0128,45.0912,44.9343,44.9343,123700.0
2012-05-31 14:20:00,63.0,63.14,62.91,62.99,195100.0,44.9343,45.0342,44.8701,44.9272,195100.0
2012-05-31 14:30:00,62.99,63.14,62.94,63.02,170800.0,44.9272,45.0342,44.8915,44.9486,170800.0
2012-05-31 14:40:00,63.02,63.24,63.0,63.15,181600.0,44.9486,45.1055,44.9343,45.0413,181600.0
2012-05-31 14:50:00,63.16,63.16,62.99,63.01,346000.0,45.0484,45.0484,44.9272,44.9414,346000.0
2012-05-31 15:00:00,63.01,63.07,62.96,63.02,331000.0,44.9414,44.9842,44.9058,44.9486,331000.0
2012-05-31 15:10:00,63.03,63.18,63.03,63.1,179500.0,44.9557,45.0627,44.9557,45.0056,179500.0
2012-05-31 15:20:00,63.09,63.49,63.09,63.44,496700.0,44.9985,45.2838,44.9985,45.2481,496700.0
2012-05-31 15:30:00,63.44,63.81,63.39,63.75,385600.0,45.2481,45.512,45.2125,45.4692,385600.0
2012-05-31 15:40:00,63.75,63.75,63.31,63.36,583800.0,45.4692,45.4692,45.1554,45.1911,583800.0
2012-05-31 15:50:00,63.36,63.4,63.14,63.18,932200.0,45.1911,45.2196,45.0342,45.0627,932200.0
2012-06-01 09:30:00,61.63,61.96,61.13,61.39,1020500.0,43.9572,44.1925,43.6005,43.786,1020500.0
2012-06-01 09:40:00,61.39,61.62,61.3,61.56,620000.0,43.786,43.95,43.7218,43.9072,620000.0
2012-06-01 09:50:00,61.56,61.85,61.38,61.38,494800.0,43.9072,44.1141,43.7789,43.7789,494800.0
2012-06-01 10:00:00,61.41,61.73,61.33,61.53,457000.0,43.8002,44.0285,43.7432,43.8858,457000.0
2012-06-01 10:10:00,61.54,61.74,61.38,61.66,344900.0,43.893,44.0356,43.7789,43.9786,344900.0
2012-06-01 10:20:00,61.67,61.68,61.38,61.46,321900.0,43.9857,43.9928,43.7789,43.8359,321900.0
2012-06-01 10:30:00,61.46,61.57,61.32,61.35,380800.0,43.8359,43.9144,43.7361,43.7575,380800.0
2012-06-01 10:40:00,61.36,61.46,61.26,61.36,287000.0,43.7646,43.8359,43.6933,43.7646,287000.0
2012-06-01 10:50:00,61.36,61.38,61.12,61.15,241400.0,43.7646,43.7789,43.5934,43.6148,241400.0
2012-06-01 11:00:00,61.14,61.15,60.87,61.01,376100.0,43.6077,43.6148,43.4151,43.515,376100.0
2012-06-01 11:10:00,61.0,61.35,61.0,61.3,112700.0,43.5078,43.7575,43.5078,43.7218,112700.0
2012-06-01 11:20:00,61.3,61.42,61.16,61.35,124300.0,43.7218,43.8074,43.6219,43.7575,124300.0
2012-06-01 11:30:00,61.36,61.64,61.26,61.57,171700.0,43.7646,43.9643,43.6933,43.9144,171700.0
2012-06-01 11:40:00,61.56,61.85,61.45,61.71,177800.0,43.9072,44.1141,43.8288,44.0142,177800.0
2012-06-01 11:50:00,61.73,62.25,61.72,62.25,166900.0,44.0285,44.3994,44.0214,44.3994,166900.0
2012-06-01 12:00:00,62.25,62.34,62.08,62.33,181600.0,44.3994,44.4636,44.2781,44.4564,181600.0
2012-06-01 12:10:00,62.32,62.41,62.13,62.16,115000.0,44.4493,44.5135,44.3138,44.3352,115000.0
2012-06-01 12:20:00,62.15,62.16,61.86,62.0,168600.0,44.328,44.3352,44.1212,44.2211,168600.0
2012-06-01 12:30:00,62.0,62.1,61.91,62.08,107900.0,44.2211,44.2924,44.1569,44.2781,107900.0
2012-06-01 12:40:00,62.1,62.42,62.1,62.41,106100.0,44.2924,44.5206,44.2924,44.5135,106100.0
2012-06-01 12:50:00,62.4,62.62,62.38,62.56,230000.0,44.5064,44.6633,44.4921,44.6205,230000.0
2012-06-01 13:00:00,62.55,62.58,62.43,62.48,182200.0,44.6133,44.6347,44.5278,44.5634,182200.0
2012-06-01 13:10:00,62.46,62.57,62.45,62.51,111800.0,44.5492,44.6276,44.542,44.5848,111800.0
2012-06-01 13:20:00,62.5,62.7,62.47,62.62,273400.0,44.5777,44.7203,44.5563,44.6633,273400.0
2012-06-01 13:30:00,62.64,62.64,62.27,62.27,180900.0,44.6775,44.6775,44.4136,44.4136,180900.0
2012-06-01 13:40:00,62.27,62.42,62.18,62.23,166500.0,44.4136,44.5206,44.3494,44.3851,166500.0
2012-06-01 13:50:00,62.22,62.26,61.99,62.04,136400.0,44.378,44.4065,44.2139,44.2496,136400.0
2012-06-01 14:00:00,62.07,62.07,61.81,62.0,262600.0,44.271,44.271,44.0855,44.2211,262600.0
2012-06-01 14:10:00,61.99,62.05,61.91,62.03,192100.0,44.2139,44.2567,44.1569,44.2425,192100.0
2012-06-01 14:20:00,62.03,62.18,61.98,61.98,230500.0,44.2425,44.3494,44.2068,44.2068,230500.0
2012-06-01 14:30:00,61.97,62.27,61.96,62.23,191400.0,44.1997,44.4136,44.1925,44.3851,191400.0
2012-06-01 14:40:00,62.23,62.29,62.08,62.19,167400.0,44.3851,44.4279,44.2781,44.3566,167400.0
2012-06-01 14:50:00,62.19,62.3,62.0,62.02,170200.0,44.3566,44.435,44.2211,44.2353,170200.0
2012-06-01 15:00:00,62.02,62.22,61.99,62.19,341400.0,44.2353,44.378,44.2139,44.3566,341400.0
2012-06-01 15:10:00,62.17,62.19,61.87,61.97,404700.0,44.3423,44.3566,44.1283,44.1997,404700.0
2012-06-01 15:20:00,61.98,62.14,61.93,62.0,275400.0,44.2068,44.3209,44.1711,44.2211,275400.0
2012-06-01 15:30:00,62.01,62.23,62.01,62.1,460000.0,44.2282,44.3851,44.2282,44.2924,460000.0
2012-06-01 15:40:00,62.09,62.19,62.04,62.08,391200.0,44.2853,44.3566,44.2496,44.2781,391200.0
2012-06-01 15:50:00,62.07,62.18,62.05,62.06,769700.0,44.271,44.3494,44.2567,44.2639,769700.0
2012-06-04 09:30:00,62.1,62.22,61.85,61.86,540400.0,44.2924,44.378,44.1141,44.1212,540400.0
2012-06-04 09:40:00,61.83,61.85,61.35,61.45,234700.0,44.0998,44.1141,43.7575,43.8288,234700.0
2012-06-04 09:50:00,61.45,61.65,61.34,61.51,229700.0,43.8288,43.9714,43.7503,43.8716,229700.0
2012-06-04 10:00:00,61.54,61.56,61.07,61.15,294300.0,43.893,43.9072,43.5577,43.6148,294300.0
2012-06-04 10:10:00,61.15,61.49,61.06,61.47,493800.0,43.6148,43.8573,43.5506,43.843,493800.0
2012-06-04 10:20:00,61.46,61.61,61.31,61.59,417500.0,43.8359,43.9429,43.7289,43.9286,417500.0
2012-06-04 10:30:00,61.59,61.61,61.05,61.11,188300.0,43.9286,43.9429,43.5435,43.5863,188300.0
2012-06-04 10:40:00,61.1,61.25,60.99,61.09,180500.0,43.5791,43.6861,43.5007,43.572,180500.0
2012-06-04 10:50:00,61.08,61.25,61.04,61.12,179400.0,43.5649,43.6861,43.5363,43.5934,179400.0
2012-06-04 11:00:00,61.13,61.13,60.77,60.81,219500.0,43.6005,43.6005,43.3438,43.3723,219500.0
2012-06-04 11:10:00,60.82,61.0,60.75,60.97,180400.0,43.3794,43.5078,43.3295,43.4864,180400.0
2012-06-04 11:20:00,60.97,61.17,60.97,61.01,228500.0,43.4864,43.6291,43.4864,43.515,228500.0
2012-06-04 11:30:00,61.0,61.12,60.94,61.07,151500.0,43.5078,43.5934,43.465,43.5577,151500.0
2012-06-04 11:40:00,61.06,61.24,61.01,61.09,150900.0,43.5506,43.679,43.515,43.572,150900.0
2012-06-04 11:50:00,61.08,61.12,60.9,60.9,164200.0,43.5649,43.5934,43.4365,43.4365,164200.0
2012-06-04 12:00:00,60.89,61.14,60.82,61.1,259100.0,43.4294,43.6077,43.3794,43.5791,259100.0
2012-06-04 12:10:00,61.09,61.18,60.87,60.98,167500.0,43.572,43.6362,43.4151,43.4936,167500.0
2012-06-04 12:20:00,60.99,61.06,60.85,60.89,160100.0,43.5007,43.5506,43.4008,43.4294,160100.0
2012-06-04 12:30:00,60.89,60.91,60.77,60.85,100900.0,43.4294,43.4436,43.3438,43.4008,100900.0
2012-06-04 12:40:00,60.85,61.0,60.85,60.99,105200.0,43.4008,43.5078,43.4008,43.5007,105200.0
2012-06-04 12:50:00,60.98,61.02,60.89,60.99,124600.0,43.4936,43.5221,43.4294,43.5007,124600.0
2012-06-04 13:00:00,61.01,61.14,60.98,61.12,178300.0,43.515,43.6077,43.4936,43.5934,178300.0
2012-06-04 13:10:00,61.12,61.23,61.03,61.1,97700.0,43.5934,43.6719,43.5292,43.5791,97700.0
2012-06-04 13:20:00,61.1,61.1,60.87,60.92,172400.0,43.5791,43.5791,43.4151,43.4508,172400.0
2012-06-04 13:30:00,60.93,61.34,60.87,61.31,200400.0,43.4579,43.7503,43.4151,43.7289,200400.0
2012-06-04 13:40:00,61.31,61.43,61.28,61.38,166400.0,43.7289,43.8145,43.7075,43.7789,166400.0
2012-06-04 13:50:00,61.39,61.48,61.28,61.4,193500.0,43.786,43.8502,43.7075,43.7931,193500.0
2012-06-04 14:00:00,61.4,61.55,61.31,61.47,250200.0,43.7931,43.9001,43.7289,43.843,250200.0
2012-06-04 14:10:00,61.48,61.74,61.43,61.73,582600.0,43.8502,44.0356,43.8145,44.0285,582600.0
2012-06-04 14:20:00,61.73,61.74,61.64,61.69,256300.0,44.0285,44.0356,43.9643,44.0,256300.0
2012-06-04 14:30:00,61.7,61.98,61.66,61.86,580400.0,44.0071,44.2068,43.9786,44.1212,580400.0
2012-06-04 14:40:00,61.86,62.02,61.79,61.95,442000.0,44.1212,44.2353,44.0713,44.1854,442000.0
2012-06-04 14:50:00,61.95,61.97,61.72,61.77,281100.0,44.1854,44.1997,44.0214,44.057,281100.0
2012-06-04 15:00:00,61.78,61.81,61.7,61.72,209700.0,44.0641,44.0855,44.0071,44.0214,209700.0
2012-06-04 15:10:00,61.71,61.73,61.53,61.62,448800.0,44.0142,44.0285,43.8858,43.95,448800.0
2012-06-04 15:20:00,61.63,61.71,61.54,61.67,298400.0,43.9572,44.0142,43.893,43.9857,298400.0
2012-06-04 15:30:00,61.66,61.69,61.54,61.62,447000.0,43.9786,44.0,43.893,43.95,447000.0
2012-06-04 15:40:00,61.62,62.14,61.6,62.12,559200.0,43.95,44.3209,43.9358,44.3067,559200.0
2012-06-04 15:50:00,62.12,62.29,62.09,62.2,955100.0,44.3067,44.4279,44.2853,44.3637,955100.0
2012-06-05 09:30:00,61.92,62.33,61.92,62.21,377500.0,44.164,44.4564,44.164,44.3708,377500.0
2012-06-05 09:40:00,62.2,62.33,61.67,62.05,207200.0,44.3637,44.4564,43.9857,44.2567,207200.0
2012-06-05 09:50:00,62.02,62.38,61.92,62.23,174900.0,44.2353,44.4921,44.164,44.3851,174900.0
2012-06-05 10:00:00,62.25,62.84,62.21,62.7,296600.0,44.3994,44.8202,44.3708,44.7203,296600.0
2012-06-05 10:10:00,62.71,62.97,62.54,62.86,173000.0,44.7275,44.9129,44.6062,44.8344,173000.0
2012-06-05 10:20:00,62.85,63.28,62.84,63.17,256600.0,44.8273,45.134,44.8202,45.0556,256600.0
2012-06-05 10:30:00,63.16,63.2,62.72,62.74,197500.0,45.0484,45.077,44.7346,44.7489,197500.0
2012-06-05 10:40:00,62.75,62.87,62.54,62.6,279400.0,44.756,44.8416,44.6062,44.649,279400.0
2012-06-05 10:50:00,62.61,62.61,61.97,62.18,359500.0,44.6561,44.6561,44.1997,44.3494,359500.0
2012-06-05 11:00:00,62.18,62.24,61.95,62.14,202200.0,44.3494,44.3922,44.1854,44.3209,202200.0
2012-06-05 11:10:00,62.12,62.32,62.08,62.12,131300.0,44.3067,44.4493,44.2781,44.3067,131300.0
2012-06-05 11:20:00,62.14,62.23,62.0,62.01,61400.0,44.3209,44.3851,44.2211,44.2282,61400.0
2012-06-05 11:30:00,62.0,62.14,61.85,61.9,107200.0,44.2211,44.3209,44.1141,44.1497,107200.0
2012-06-05 11:40:00,61.91,61.94,61.78,61.83,107400.0,44.1569,44.1783,44.0641,44.0998,107400.0
2012-06-05 11:50:00,61.83,61.84,61.56,61.65,176000.0,44.0998,44.1069,43.9072,43.9714,176000.0
2012-06-05 12:00:00,61.65,61.71,61.54,61.67,219100.0,43.9714,44.0142,43.893,43.9857,219100.0
2012-06-05 12:10:00,61.67,61.75,61.62,61.73,111700.0,43.9857,44.0428,43.95,44.0285,111700.0
2012-06-05 12:20:00,61.71,61.9,61.63,61.83,101200.0,44.0142,44.1497,43.9572,44.0998,101200.0
2012-06-05 12:30:00,61.83,62.02,61.83,61.99,373700.0,44.0998,44.2353,44.0998,44.2139,373700.0
2012-06-05 12:40:00,62.0,62.01,61.79,61.82,56800.0,44.2211,44.2282,44.0713,44.0927,56800.0
2012-06-05 12:50:00,61.82,61.96,61.78,61.87,83700.0,44.0927,44.1925,44.0641,44.1283,83700.0
2012-06-05 13:00:00,61.85,61.9,61.77,61.81,81900.0,44.1141,44.1497,44.057,44.0855,81900.0
2012-06-05 13:10:00,61.81,61.87,61.66,61.66,72500.0,44.0855,44.1283,43.9786,43.9786,72500.0
2012-06-05 13:20:00,61.67,61.77,61.63,61.74,84200.0,43.9857,44.057,43.9572,44.0356,84200.0
2012-06-05 13:30:00,61.73,61.84,61.67,61.8,64500.0,44.0285,44.1069,43.9857,44.0784,64500.0
2012-06-05 13:40:00,61.8,61.94,61.76,61.91,100400.0,44.0784,44.1783,44.0499,44.1569,100400.0
2012-06-05 13:50:00,61.91,62.06,61.89,61.9,99300.0,44.1569,44.2639,44.1426,44.1497,99300.0
2012-06-05 14:00:00,61.9,62.02,61.85,61.97,109200.0,44.1497,44.2353,44.1141,44.1997,109200.0
2012-06-05 14:10:00,61.95,62.15,61.94,62.08,117300.0,44.1854,44.328,44.1783,44.2781,117300.0
2012-06-05 14:20:00,62.09,62.13,62.01,62.06,104900.0,44.2853,44.3138,44.2282,44.2639,104900.0
2012-06-05 14:30:00,62.06,62.11,61.96,61.97,88600.0,44.2639,44.2995,44.1925,44.1997,88600.0
2012-06-05 14:40:00,61.98,62.08,61.95,62.01,171700.0,44.2068,44.2781,44.1854,44.2282,171700.0
2012-06-05 14:50:00,62.01,62.1,61.97,62.09,80300.0,44.2282,44.2924,44.1997,44.2853,80300.0
2012-06-05 15:00:00,62.09,62.19,62.08,62.1,140000.0,44.2853,44.3566,44.2781,44.2924,140000.0
2012-06-05 15:10:00,62.1,62.23,62.09,62.19,110200.0,44.2924,44.3851,44.2853,44.3566,110200.0
2012-06-05 15:20:00,62.19,62.24,62.13,62.18,117700.0,44.3566,44.3922,44.3138,44.3494,117700.0
2012-06-05 15:30:00,62.18,62.43,62.15,62.4,155200.0,44.3494,44.5278,44.328,44.5064,155200.0
2012-06-05 15:40:00,62.4,62.43,62.32,62.37,263400.0,44.5064,44.5278,44.4493,44.485,263400.0
2012-06-05 15:50:00,62.38,62.46,62.24,62.25,404500.0,44.4921,44.5492,44.3922,44.3994,404500.0
2012-06-06 09:30:00,63.19,63.68,63.13,63.47,611100.0,45.0698,45.4193,45.027,45.2695,611100.0
2012-06-06 09:40:00,63.47,64.18,63.47,64.17,460400.0,45.2695,45.7759,45.2695,45.7688,460400.0
2012-06-06 09:50:00,64.18,64.43,63.97,64.31,316600.0,45.7759,45.9542,45.6261,45.8687,316600.0
2012-06-06 10:00:00,64.31,64.48,64.23,64.41,240400.0,45.8687,45.9899,45.8116,45.94,240400.0
2012-06-06 10:10:00,64.4,64.42,64.14,64.16,227300.0,45.9328,45.9471,45.7474,45.7617,227300.0
2012-06-06 10:20:00,64.16,64.27,64.09,64.13,336600.0,45.7617,45.8401,45.7117,45.7403,336600.0
2012-06-06 10:30:00,64.09,64.14,63.97,64.0,258600.0,45.7117,45.7474,45.6261,45.6475,258600.0
2012-06-06 10:40:00,64.02,64.34,64.01,64.32,181700.0,45.6618,45.89,45.6547,45.8758,181700.0
2012-06-06 10:50:00,64.31,64.34,64.16,64.2,140000.0,45.8687,45.89,45.7617,45.7902,140000.0
2012-06-06 11:00:00,64.2,64.38,64.12,64.38,130400.0,45.7902,45.9186,45.7331,45.9186,130400.0
2012-06-06 11:10:00,64.36,64.55,64.34,64.52,180600.0,45.9043,46.0398,45.89,46.0184,180600.0
2012-06-06 11:20:00,64.52,64.67,64.52,64.6,205400.0,46.0184,46.1254,46.0184,46.0755,205400.0
2012-06-06 11:30:00,64.6,64.6,64.31,64.36,211800.0,46.0755,46.0755,45.8687,45.9043,211800.0
2012-06-06 11:40:00,64.36,64.4,64.26,64.34,116600.0,45.9043,45.9328,45.833,45.89,116600.0
2012-06-06 11:50:00,64.35,64.37,64.21,64.36,100200.0,45.8972,45.9114,45.7973,45.9043,100200.0
2012-06-06 12:00:00,64.36,64.54,64.36,64.53,131000.0,45.9043,46.0327,45.9043,46.0256,131000.0
2012-06-06 12:10:00,64.52,64.58,64.49,64.55,116900.0,46.0184,46.0612,45.997,46.0398,116900.0
2012-06-06 12:20:00,64.55,64.68,64.52,64.58,142000.0,46.0398,46.1326,46.0184,46.0612,142000.0
2012-06-06 12:30:00,64.57,64.67,64.55,64.63,78800.0,46.0541,46.1254,46.0398,46.0969,78800.0
2012-06-06 12:40:00,64.65,64.75,64.63,64.63,105000.0,46.1112,46.1825,46.0969,46.0969,105000.0
2012-06-06 12:50:00,64.63,64.66,64.43,64.43,73900.0,46.0969,46.1183,45.9542,45.9542,73900.0
2012-06-06 13:00:00,64.44,64.45,64.29,64.36,111500.0,45.9614,45.9685,45.8544,45.9043,111500.0
2012-06-06 13:10:00,64.35,64.38,63.99,64.07,444000.0,45.8972,45.9186,45.6404,45.6975,444000.0
2012-06-06 13:20:00,64.07,64.08,62.93,63.61,1522000.0,45.6975,45.7046,44.8844,45.3694,1522000.0
2012-06-06 13:30:00,63.63,64.4,63.42,64.28,831200.0,45.3836,45.9328,45.2339,45.8473,831200.0
2012-06-06 13:40:00,64.28,64.28,64.03,64.08,233200.0,45.8473,45.8473,45.6689,45.7046,233200.0
2012-06-06 13:50:00,64.08,64.08,63.65,63.8,332400.0,45.7046,45.7046,45.3979,45.5049,332400.0
2012-06-06 14:00:00,63.79,63.99,63.69,63.7,287500.0,45.4978,45.6404,45.4264,45.4336,287500.0
2012-06-06 14:10:00,63.69,63.89,63.59,63.88,278600.0,45.4264,45.5691,45.3551,45.562,278600.0
2012-06-06 14:20:00,63.89,63.9,63.7,63.81,193000.0,45.5691,45.5762,45.4336,45.512,193000.0
2012-06-06 14:30:00,63.81,63.95,63.76,63.87,175900.0,45.512,45.6119,45.4764,45.5548,175900.0
2012-06-06 14:40:00,63.85,63.97,63.78,63.81,168200.0,45.5406,45.6261,45.4906,45.512,168200.0
2012-06-06 14:50:00,63.81,63.85,63.63,63.75,235000.0,45.512,45.5406,45.3836,45.4692,235000.0
2012-06-06 15:00:00,63.75,63.92,63.73,63.86,201400.0,45.4692,45.5905,45.455,45.5477,201400.0
2012-06-06 15:10:00,63.87,63.93,63.8,63.84,167300.0,45.5548,45.5976,45.5049,45.5334,167300.0
2012-06-06 15:20:00,63.83,64.0,63.81,63.89,260500.0,45.5263,45.6475,45.512,45.5691,260500.0
2012-06-06 15:30:00,63.89,64.05,63.86,64.02,320400.0,45.5691,45.6832,45.5477,45.6618,320400.0
2012-06-06 15:40:00,64.01,64.42,64.01,64.42,405400.0,45.6547,45.9471,45.6547,45.9471,405400.0
2012-06-06 15:50:00,64.43,64.58,64.33,64.57,831800.0,45.9542,46.0612,45.8829,46.0541,831800.0
2012-06-07 09:30:00,65.68,66.5,65.6,66.27,560800.0,46.8458,47.4307,46.7887,47.2666,560800.0
2012-06-07 09:40:00,66.27,66.28,65.86,66.21,391400.0,47.2666,47.2737,46.9742,47.2238,391400.0
2012-06-07 09:50:00,66.21,66.3,65.94,65.95,427200.0,47.2238,47.288,47.0312,47.0384,427200.0
2012-06-07 10:00:00,65.94,66.11,65.33,65.4,308500.0,47.0312,47.1525,46.5962,46.6461,308500.0
2012-06-07 10:10:00,65.41,65.41,64.93,64.95,215900.0,46.6532,46.6532,46.3109,46.3251,215900.0
2012-06-07 10:20:00,64.97,65.31,64.85,65.24,367200.0,46.3394,46.5819,46.2538,46.532,367200.0
2012-06-07 10:30:00,65.23,65.26,64.54,64.57,254900.0,46.5248,46.5462,46.0327,46.0541,254900.0
2012-06-07 10:40:00,64.58,64.75,64.39,64.43,221200.0,46.0612,46.1825,45.9257,45.9542,221200.0
2012-06-07 10:50:00,64.4,64.44,64.1,64.35,284600.0,45.9328,45.9614,45.7189,45.8972,284600.0
2012-06-07 11:00:00,64.34,64.6,64.25,64.52,250800.0,45.89,46.0755,45.8259,46.0184,250800.0
2012-06-07 11:10:00,64.51,64.56,64.1,64.1,130700.0,46.0113,46.047,45.7189,45.7189,130700.0
2012-06-07 11:20:00,64.12,64.53,64.12,64.48,149500.0,45.7331,46.0256,45.7331,45.9899,149500.0
2012-06-07 11:30:00,64.49,64.85,64.41,64.8,153900.0,45.997,46.2538,45.94,46.2181,153900.0
2012-06-07 11:40:00,64.8,64.94,64.75,64.93,126100.0,46.2181,46.318,46.1825,46.3109,126100.0
2012-06-07 11:50:00,64.94,65.11,64.94,65.0,224300.0,46.318,46.4392,46.318,46.3608,224300.0
2012-06-07 12:00:00,65.0,65.0,64.66,64.75,128400.0,46.3608,46.3608,46.1183,46.1825,128400.0
2012-06-07 12:10:00,64.74,64.95,64.67,64.87,125700.0,46.1753,46.3251,46.1254,46.2681,125700.0
2012-06-07 12:20:00,64.86,64.9,64.62,64.67,131000.0,46.2609,46.2895,46.0898,46.1254,131000.0
2012-06-07 12:30:00,64.68,64.72,64.55,64.7,89100.0,46.1326,46.1611,46.0398,46.1468,89100.0
2012-06-07 12:40:00,64.71,64.83,64.57,64.63,106600.0,46.1539,46.2395,46.0541,46.0969,106600.0
2012-06-07 12:50:00,64.64,64.72,64.6,64.71,65600.0,46.104,46.1611,46.0755,46.1539,65600.0
2012-06-07 13:00:00,64.71,64.77,64.65,64.7,79500.0,46.1539,46.1967,46.1112,46.1468,79500.0
2012-06-07 13:10:00,64.7,64.96,64.7,64.92,97000.0,46.1468,46.3323,46.1468,46.3037,97000.0
2012-06-07 13:20:00,64.93,65.21,64.91,65.19,105200.0,46.3109,46.5106,46.2966,46.4963,105200.0
2012-06-07 13:30:00,65.18,65.22,65.14,65.16,115200.0,46.4892,46.5177,46.4606,46.4749,115200.0
2012-06-07 13:40:00,65.18,65.27,65.14,65.26,90700.0,46.4892,46.5534,46.4606,46.5462,90700.0
2012-06-07 13:50:00,65.26,65.26,65.01,65.03,112100.0,46.5462,46.5462,46.3679,46.3822,112100.0
2012-06-07 14:00:00,65.05,65.14,64.98,65.05,102900.0,46.3965,46.4606,46.3465,46.3965,102900.0
2012-06-07 14:10:00,65.05,65.31,65.04,65.22,117500.0,46.3965,46.5819,46.3893,46.5177,117500.0
2012-06-07 14:20:00,65.22,65.31,65.18,65.3,85100.0,46.5177,46.5819,46.4892,46.5748,85100.0
2012-06-07 14:30:00,65.3,65.31,65.18,65.24,92200.0,46.5748,46.5819,46.4892,46.532,92200.0
2012-06-07 14:40:00,65.23,65.31,65.18,65.2,95400.0,46.5248,46.5819,46.4892,46.5034,95400.0
2012-06-07 14:50:00,65.2,65.25,65.11,65.23,81600.0,46.5034,46.5391,46.4392,46.5248,81600.0
2012-06-07 15:00:00,65.22,65.22,65.01,65.05,130900.0,46.5177,46.5177,46.3679,46.3965,130900.0
2012-06-07 15:10:00,65.05,65.2,64.89,64.95,106900.0,46.3965,46.5034,46.2823,46.3251,106900.0
2012-06-07 15:20:00,64.95,64.97,64.79,64.85,164500.0,46.3251,46.3394,46.211,46.2538,164500.0
2012-06-07 15:30:00,64.84,64.88,64.63,64.65,255900.0,46.2467,46.2752,46.0969,46.1112,255900.0
2012-06-07 15:40:00,64.66,64.74,64.3,64.44,502300.0,46.1183,46.1753,45.8615,45.9614,502300.0
2012-06-07 15:50:00,64.43,64.47,64.23,64.42,470400.0,45.9542,45.9828,45.8116,45.9471,470400.0
2012-06-08 09:30:00,63.66,63.95,63.08,63.13,356400.0,45.405,45.6119,44.9914,45.027,356400.0
2012-06-08 09:40:00,63.13,63.13,62.84,62.92,276400.0,45.027,45.027,44.8202,44.8772,276400.0
2012-06-08 09:50:00,62.94,63.31,62.92,63.09,201300.0,44.8915,45.1554,44.8772,44.9985,201300.0
2012-06-08 10:00:00,63.06,63.51,63.05,63.36,172400.0,44.9771,45.2981,44.97,45.1911,172400.0
2012-06-08 10:10:00,63.37,63.56,63.28,63.36,135100.0,45.1982,45.3337,45.134,45.1911,135100.0
2012-06-08 10:20:00,63.36,63.4,63.15,63.25,143200.0,45.1911,45.2196,45.0413,45.1126,143200.0
2012-06-08 10:30:00,63.25,63.25,63.08,63.18,109400.0,45.1126,45.1126,44.9914,45.0627,109400.0
2012-06-08 10:40:00,63.18,63.46,63.16,63.42,169400.0,45.0627,45.2624,45.0484,45.2339,169400.0
2012-06-08 10:50:00,63.42,63.42,63.24,63.4,81000.0,45.2339,45.2339,45.1055,45.2196,81000.0
2012-06-08 11:00:00,63.4,63.55,63.28,63.53,118400.0,45.2196,45.3266,45.134,45.3123,118400.0
2012-06-08 11:10:00,63.53,63.67,63.43,63.61,269400.0,45.3123,45.4122,45.241,45.3694,269400.0
2012-06-08 11:20:00,63.61,63.76,63.55,63.55,148200.0,45.3694,45.4764,45.3266,45.3266,148200.0
2012-06-08 11:30:00,63.55,63.9,63.54,63.82,126400.0,45.3266,45.5762,45.3195,45.5192,126400.0
2012-06-08 11:40:00,63.83,64.1,63.83,64.1,180100.0,45.5263,45.7189,45.5263,45.7189,180100.0
2012-06-08 11:50:00,64.1,64.1,63.81,63.83,99600.0,45.7189,45.7189,45.512,45.5263,99600.0
2012-06-08 12:00:00,63.83,63.93,63.71,63.75,136200.0,45.5263,45.5976,45.4407,45.4692,136200.0
2012-06-08 12:10:00,63.76,63.88,63.72,63.85,92200.0,45.4764,45.562,45.4478,45.5406,92200.0
2012-06-08 12:20:00,63.86,64.04,63.78,64.04,123300.0,45.5477,45.6761,45.4906,45.6761,123300.0
2012-06-08 12:30:00,64.03,64.3,64.03,64.16,144800.0,45.6689,45.8615,45.6689,45.7617,144800.0
2012-06-08 12:40:00,64.16,64.25,64.08,64.22,91700.0,45.7617,45.8259,45.7046,45.8045,91700.0
2012-06-08 12:50:00,64.22,64.25,64.15,64.25,68000.0,45.8045,45.8259,45.7545,45.8259,68000.0
2012-06-08 13:00:00,64.24,64.68,64.24,64.66,157400.0,45.8187,46.1326,45.8187,46.1183,157400.0
2012-06-08 13:10:00,64.65,64.7,64.4,64.4,128900.0,46.1112,46.1468,45.9328,45.9328,128900.0
2012-06-08 13:20:00,64.41,64.43,64.23,64.27,123900.0,45.94,45.9542,45.8116,45.8401,123900.0
2012-06-08 13:30:00,64.28,64.36,64.17,64.19,103500.0,45.8473,45.9043,45.7688,45.7831,103500.0
2012-06-08 13:40:00,64.18,64.19,63.9,63.98,97400.0,45.7759,45.7831,45.5762,45.6333,97400.0
2012-06-08 13:50:00,63.96,64.09,63.96,64.05,112200.0,45.619,45.7117,45.619,45.6832,112200.0
2012-06-08 14:00:00,64.04,64.2,64.0,64.2,115600.0,45.6761,45.7902,45.6475,45.7902,115600.0
2012-06-08 14:10:00,64.2,64.22,64.05,64.08,131300.0,45.7902,45.8045,45.6832,45.7046,131300.0
2012-06-08 14:20:00,64.09,64.33,64.09,64.28,139200.0,45.7117,45.8829,45.7117,45.8473,139200.0
2012-06-08 14:30:00,64.28,64.59,64.21,64.53,315800.0,45.8473,46.0684,45.7973,46.0256,315800.0
2012-06-08 14:40:00,64.54,64.54,64.31,64.35,117900.0,46.0327,46.0327,45.8687,45.8972,117900.0
2012-06-08 14:50:00,64.35,64.35,64.17,64.23,146000.0,45.8972,45.8972,45.7688,45.8116,146000.0
2012-06-08 15:00:00,64.24,64.29,64.13,64.26,106000.0,45.8187,45.8544,45.7403,45.833,106000.0
2012-06-08 15:10:00,64.26,64.46,64.25,64.36,154900.0,45.833,45.9756,45.8259,45.9043,154900.0
2012-06-08 15:20:00,64.37,64.47,64.31,64.37,139700.0,45.9114,45.9828,45.8687,45.9114,139700.0
2012-06-08 15:30:00,64.38,64.41,64.26,64.32,161200.0,45.9186,45.94,45.833,45.8758,161200.0
2012-06-08 15:40:00,64.33,64.53,64.3,64.51,300800.0,45.8829,46.0256,45.8615,46.0113,300800.0
2012-06-08 15:50:00,64.5,64.55,64.4,64.53,425600.0,46.0042,46.0398,45.9328,46.0256,425600.0
2012-06-11 09:30:00,65.5,65.73,64.7,64.73,273000.0,46.7174,46.8815,46.1468,46.1682,273000.0
2012-06-11 09:40:00,64.72,64.97,64.59,64.68,179800.0,46.1611,46.3394,46.0684,46.1326,179800.0
2012-06-11 09:50:00,64.67,64.98,64.41,64.56,128500.0,46.1254,46.3465,45.94,46.047,128500.0
2012-06-11 10:00:00,64.55,64.71,64.28,64.46,179800.0,46.0398,46.1539,45.8473,45.9756,179800.0
2012-06-11 10:10:00,64.45,64.55,64.21,64.28,166500.0,45.9685,46.0398,45.7973,45.8473,166500.0
2012-06-11 10:20:00,64.3,64.51,64.29,64.41,100200.0,45.8615,46.0113,45.8544,45.94,100200.0
2012-06-11 10:30:00,64.39,64.58,64.28,64.49,127000.0,45.9257,46.0612,45.8473,45.997,127000.0
2012-06-11 10:40:00,64.51,64.59,64.35,64.41,86800.0,46.0113,46.0684,45.8972,45.94,86800.0
2012-06-11 10:50:00,64.41,64.44,64.21,64.24,115500.0,45.94,45.9614,45.7973,45.8187,115500.0
2012-06-11 11:00:00,64.24,64.29,64.05,64.12,190200.0,45.8187,45.8544,45.6832,45.7331,190200.0
2012-06-11 11:10:00,64.12,64.18,63.92,64.03,148900.0,45.7331,45.7759,45.5905,45.6689,148900.0
2012-06-11 11:20:00,64.03,64.17,63.97,64.12,97600.0,45.6689,45.7688,45.6261,45.7331,97600.0
2012-06-11 11:30:00,64.11,64.55,64.09,64.53,78400.0,45.726,46.0398,45.7117,46.0256,78400.0
2012-06-11 11:40:00,64.54,64.63,64.5,64.56,112800.0,46.0327,46.0969,46.0042,46.047,112800.0
2012-06-11 11:50:00,64.56,64.63,64.3,64.49,97800.0,46.047,46.0969,45.8615,45.997,97800.0
2012-06-11 12:00:00,64.48,64.69,64.45,64.51,70100.0,45.9899,46.1397,45.9685,46.0113,70100.0
2012-06-11 12:10:00,64.52,64.63,64.48,64.53,97300.0,46.0184,46.0969,45.9899,46.0256,97300.0
2012-06-11 12:20:00,64.54,64.54,64.29,64.38,45800.0,46.0327,46.0327,45.8544,45.9186,45800.0
2012-06-11 12:30:00,64.39,64.53,64.37,64.51,56300.0,45.9257,46.0256,45.9114,46.0113,56300.0
2012-06-11 12:40:00,64.52,64.68,64.51,64.66,72800.0,46.0184,46.1326,46.0113,46.1183,72800.0
2012-06-11 12:50:00,64.65,64.75,64.6,64.68,53500.0,46.1112,46.1825,46.0755,46.1326,53500.0
2012-06-11 13:00:00,64.68,64.91,64.67,64.9,95400.0,46.1326,46.2966,46.1254,46.2895,95400.0
2012-06-11 13:10:00,64.9,65.02,64.83,64.86,103500.0,46.2895,46.3751,46.2395,46.2609,103500.0
2012-06-11 13:20:00,64.88,64.96,64.76,64.89,115000.0,46.2752,46.3323,46.1896,46.2823,115000.0
2012-06-11 13:30:00,64.9,64.91,64.72,64.75,131900.0,46.2895,46.2966,46.1611,46.1825,131900.0
2012-06-11 13:40:00,64.74,64.77,64.6,64.63,87800.0,46.1753,46.1967,46.0755,46.0969,87800.0
2012-06-11 13:50:00,64.62,64.65,64.51,64.54,1093000.0,46.0898,46.1112,46.0113,46.0327,1093000.0
2012-06-11 14:00:00,64.54,64.56,64.27,64.4,154000.0,46.0327,46.047,45.8401,45.9328,154000.0
2012-06-11 14:10:00,64.39,64.54,64.36,64.44,156600.0,45.9257,46.0327,45.9043,45.9614,156600.0
2012-06-11 14:20:00,64.43,64.54,64.39,64.47,137500.0,45.9542,46.0327,45.9257,45.9828,137500.0
2012-06-11 14:30:00,64.47,64.64,64.45,64.53,103600.0,45.9828,46.104,45.9685,46.0256,103600.0
2012-06-11 14:40:00,64.53,64.65,64.51,64.52,130600.0,46.0256,46.1112,46.0113,46.0184,130600.0
2012-06-11 14:50:00,64.53,64.66,64.42,64.61,154500.0,46.0256,46.1183,45.9471,46.0826,154500.0
2012-06-11 15:00:00,64.62,64.64,64.44,64.44,187100.0,46.0898,46.104,45.9614,45.9614,187100.0
2012-06-11 15:10:00,64.45,64.51,64.38,64.45,290200.0,45.9685,46.0113,45.9186,45.9685,290200.0
2012-06-11 15:20:00,64.46,64.46,64.27,64.37,236900.0,45.9756,45.9756,45.8401,45.9114,236900.0
2012-06-11 15:30:00,64.36,64.56,64.36,64.56,287800.0,45.9043,46.047,45.9043,46.047,287800.0
2012-06-11 15:40:00,64.57,64.69,64.38,64.47,499300.0,46.0541,46.1397,45.9186,45.9828,499300.0
2012-06-11 15:50:00,64.46,64.47,63.95,64.0,779300.0,45.9756,45.9828,45.6119,45.6475,779300.0
2012-06-12 09:30:00,64.46,65.14,64.46,64.82,270400.0,45.9756,46.4606,45.9756,46.2324,270400.0
2012-06-12 09:40:00,64.82,65.04,64.56,64.95,172100.0,46.2324,46.3893,46.047,46.3251,172100.0
2012-06-12 09:50:00,64.95,65.14,64.67,64.68,269600.0,46.3251,46.4606,46.1254,46.1326,269600.0
2012-06-12 10:00:00,64.68,64.85,64.22,64.27,235600.0,46.1326,46.2538,45.8045,45.8401,235600.0
2012-06-12 10:10:00,64.28,64.46,64.12,64.3,199200.0,45.8473,45.9756,45.7331,45.8615,199200.0
2012-06-12 10:20:00,64.3,64.35,64.01,64.03,148200.0,45.8615,45.8972,45.6547,45.6689,148200.0
2012-06-12 10:30:00,64.03,64.03,63.79,63.82,142000.0,45.6689,45.6689,45.4978,45.5192,142000.0
2012-06-12 10:40:00,63.82,64.49,63.82,64.4,208200.0,45.5192,45.997,45.5192,45.9328,208200.0
2012-06-12 10:50:00,64.42,64.54,64.31,64.45,142700.0,45.9471,46.0327,45.8687,45.9685,142700.0
2012-06-12 11:00:00,64.46,64.74,64.42,64.64,160500.0,45.9756,46.1753,45.9471,46.104,160500.0
2012-06-12 11:10:00,64.66,65.0,64.64,64.81,179300.0,46.1183,46.3608,46.104,46.2253,179300.0
2012-06-12 11:20:00,64.82,65.1,64.82,64.89,201100.0,46.2324,46.4321,46.2324,46.2823,201100.0
2012-06-12 11:30:00,64.91,65.0,64.64,64.68,105800.0,46.2966,46.3608,46.104,46.1326,105800.0
2012-06-12 11:40:00,64.69,64.75,64.53,64.53,70100.0,46.1397,46.1825,46.0256,46.0256,70100.0
2012-06-12 11:50:00,64.54,64.54,64.33,64.4,61500.0,46.0327,46.0327,45.8829,45.9328,61500.0
2012-06-12 12:00:00,64.4,64.56,64.36,64.45,112100.0,45.9328,46.047,45.9043,45.9685,112100.0
2012-06-12 12:10:00,64.45,64.46,64.33,64.43,84800.0,45.9685,45.9756,45.8829,45.9542,84800.0
2012-06-12 12:20:00,64.43,64.5,64.29,64.3,49700.0,45.9542,46.0042,45.8544,45.8615,49700.0
2012-06-12 12:30:00,64.29,64.46,64.26,64.4,91000.0,45.8544,45.9756,45.833,45.9328,91000.0
2012-06-12 12:40:00,64.41,64.43,64.27,64.3,88400.0,45.94,45.9542,45.8401,45.8615,88400.0
2012-06-12 12:50:00,64.32,64.39,64.29,64.37,62300.0,45.8758,45.9257,45.8544,45.9114,62300.0
2012-06-12 13:00:00,64.38,64.4,64.26,64.31,46300.0,45.9186,45.9328,45.833,45.8687,46300.0
2012-06-12 13:10:00,64.32,64.72,64.29,64.71,137600.0,45.8758,46.1611,45.8544,46.1539,137600.0
2012-06-12 13:20:00,64.71,64.77,64.53,64.54,67400.0,46.1539,46.1967,46.0256,46.0327,67400.0
2012-06-12 13:30:00,64.54,64.7,64.46,64.67,87100.0,46.0327,46.1468,45.9756,46.1254,87100.0
2012-06-12 13:40:00,64.67,64.72,64.51,64.55,64900.0,46.1254,46.1611,46.0113,46.0398,64900.0
2012-06-12 13:50:00,64.57,64.66,64.32,64.39,94800.0,46.0541,46.1183,45.8758,45.9257,94800.0
2012-06-12 14:00:00,64.39,64.5,64.35,64.44,63900.0,45.9257,46.0042,45.8972,45.9614,63900.0
2012-06-12 14:10:00,64.44,64.44,64.27,64.43,71700.0,45.9614,45.9614,45.8401,45.9542,71700.0
2012-06-12 14:20:00,64.42,64.53,64.39,64.45,83900.0,45.9471,46.0256,45.9257,45.9685,83900.0
2012-06-12 14:30:00,64.45,64.71,64.45,64.66,168300.0,45.9685,46.1539,45.9685,46.1183,168300.0
2012-06-12 14:40:00,64.66,64.67,64.56,64.64,95200.0,46.1183,46.1254,46.047,46.104,95200.0
2012-06-12 14:50:00,64.64,64.67,64.46,64.58,98000.0,46.104,46.1254,45.9756,46.0612,98000.0
2012-06-12 15:00:00,64.58,64.75,64.53,64.74,88200.0,46.0612,46.1825,46.0256,46.1753,88200.0
2012-06-12 15:10:00,64.74,64.78,64.52,64.56,112800.0,46.1753,46.2039,46.0184,46.047,112800.0
2012-06-12 15:20:00,64.56,64.8,64.51,64.77,113600.0,46.047,46.2181,46.0113,46.1967,113600.0
2012-06-12 15:30:00,64.77,64.79,64.59,64.72,155800.0,46.1967,46.211,46.0684,46.1611,155800.0
2012-06-12 15:40:00,64.73,64.93,64.7,64.86,305300.0,46.1682,46.3109,46.1468,46.2609,305300.0
2012-06-12 15:50:00,64.86,64.97,64.8,64.93,518500.0,46.2609,46.3394,46.2181,46.3109,518500.0
2012-06-13 09:30:00,64.47,64.5,64.05,64.28,378800.0,45.9828,46.0042,45.6832,45.8473,378800.0
2012-06-13 09:40:00,64.22,64.47,64.19,64.34,124000.0,45.8045,45.9828,45.7831,45.89,124000.0
2012-06-13 09:50:00,64.34,64.35,64.07,64.28,142200.0,45.89,45.8972,45.6975,45.8473,142200.0
2012-06-13 10:00:00,64.26,64.52,64.19,64.37,177500.0,45.833,46.0184,45.7831,45.9114,177500.0
2012-06-13 10:10:00,64.39,64.89,64.39,64.87,161100.0,45.9257,46.2823,45.9257,46.2681,161100.0
2012-06-13 10:20:00,64.86,64.93,64.61,64.83,104800.0,46.2609,46.3109,46.0826,46.2395,104800.0
2012-06-13 10:30:00,64.84,65.56,64.84,65.52,201800.0,46.2467,46.7602,46.2467,46.7317,201800.0
2012-06-13 10:40:00,65.54,65.55,64.96,65.04,154600.0,46.7459,46.7531,46.3323,46.3893,154600.0
2012-06-13 10:50:00,65.04,65.22,65.0,65.14,109400.0,46.3893,46.5177,46.3608,46.4606,109400.0
2012-06-13 11:00:00,65.13,65.19,64.91,64.93,145200.0,46.4535,46.4963,46.2966,46.3109,145200.0
2012-06-13 11:10:00,64.94,65.01,64.83,64.95,64900.0,46.318,46.3679,46.2395,46.3251,64900.0
2012-06-13 11:20:00,64.96,65.12,64.96,65.11,77000.0,46.3323,46.4464,46.3323,46.4392,77000.0
2012-06-13 11:30:00,65.12,65.13,64.92,64.92,139900.0,46.4464,46.4535,46.3037,46.3037,139900.0
2012-06-13 11:40:00,64.93,64.97,64.8,64.83,48100.0,46.3109,46.3394,46.2181,46.2395,48100.0
2012-06-13 11:50:00,64.83,64.89,64.71,64.78,80300.0,46.2395,46.2823,46.1539,46.2039,80300.0
2012-06-13 12:00:00,64.79,64.79,64.51,64.59,108400.0,46.211,46.211,46.0113,46.0684,108400.0
2012-06-13 12:10:00,64.6,64.74,64.54,64.63,177700.0,46.0755,46.1753,46.0327,46.0969,177700.0
2012-06-13 12:20:00,64.62,64.67,64.57,64.63,250200.0,46.0898,46.1254,46.0541,46.0969,250200.0
2012-06-13 12:30:00,64.62,64.86,64.62,64.84,149100.0,46.0898,46.2609,46.0898,46.2467,149100.0
2012-06-13 12:40:00,64.85,65.03,64.84,64.89,112300.0,46.2538,46.3822,46.2467,46.2823,112300.0
2012-06-13 12:50:00,64.88,64.92,64.71,64.83,69700.0,46.2752,46.3037,46.1539,46.2395,69700.0
2012-06-13 13:00:00,64.83,64.99,64.79,64.98,52300.0,46.2395,46.3537,46.211,46.3465,52300.0
2012-06-13 13:10:00,64.98,64.98,64.78,64.84,54400.0,46.3465,46.3465,46.2039,46.2467,54400.0
2012-06-13 13:20:00,64.84,64.9,64.75,64.88,54700.0,46.2467,46.2895,46.1825,46.2752,54700.0
2012-06-13 13:30:00,64.87,64.94,64.79,64.86,140100.0,46.2681,46.318,46.211,46.2609,140100.0
2012-06-13 13:40:00,64.87,64.87,64.59,64.62,85300.0,46.2681,46.2681,46.0684,46.0898,85300.0
2012-06-13 13:50:00,64.61,64.7,64.42,64.42,59700.0,46.0826,46.1468,45.9471,45.9471,59700.0
2012-06-13 14:00:00,64.42,64.51,64.39,64.42,166100.0,45.9471,46.0113,45.9257,45.9471,166100.0
2012-06-13 14:10:00,64.41,64.43,64.31,64.42,86600.0,45.94,45.9542,45.8687,45.9471,86600.0
2012-06-13 14:20:00,64.41,64.41,64.31,64.38,92700.0,45.94,45.94,45.8687,45.9186,92700.0
2012-06-13 14:30:00,64.37,64.47,64.35,64.35,133900.0,45.9114,45.9828,45.8972,45.8972,133900.0
2012-06-13 14:40:00,64.35,64.38,63.9,64.02,384900.0,45.8972,45.9186,45.5762,45.6618,384900.0
2012-06-13 14:50:00,64.02,64.12,63.92,63.99,198500.0,45.6618,45.7331,45.5905,45.6404,198500.0
2012-06-13 15:00:00,64.0,64.07,63.92,63.96,107000.0,45.6475,45.6975,45.5905,45.619,107000.0
2012-06-13 15:10:00,63.96,63.98,63.66,63.71,278400.0,45.619,45.6333,45.405,45.4407,278400.0
2012-06-13 15:20:00,63.7,63.71,63.49,63.61,300100.0,45.4336,45.4407,45.2838,45.3694,300100.0
2012-06-13 15:30:00,63.61,63.82,63.55,63.78,178300.0,45.3694,45.5192,45.3266,45.4906,178300.0
2012-06-13 15:40:00,63.78,63.84,63.66,63.71,345500.0,45.4906,45.5334,45.405,45.4407,345500.0
2012-06-13 15:50:00,63.71,63.99,63.65,63.98,512500.0,45.4407,45.6404,45.3979,45.6333,512500.0
2012-06-14 09:30:00,64.11,64.23,63.84,64.0,193700.0,45.726,45.8116,45.5334,45.6475,193700.0
2012-06-14 09:40:00,64.01,64.53,63.96,64.2,251200.0,45.6547,46.0256,45.619,45.7902,251200.0
2012-06-14 09:50:00,64.25,64.85,64.25,64.81,156300.0,45.8259,46.2538,45.8259,46.2253,156300.0
2012-06-14 10:00:00,64.81,64.9,64.59,64.64,163800.0,46.2253,46.2895,46.0684,46.104,163800.0
2012-06-14 10:10:00,64.66,64.83,64.61,64.72,86200.0,46.1183,46.2395,46.0826,46.1611,86200.0
2012-06-14 10:20:00,64.71,64.72,64.53,64.72,72800.0,46.1539,46.1611,46.0256,46.1611,72800.0
2012-06-14 10:30:00,64.75,65.04,64.68,65.03,141800.0,46.1825,46.3893,46.1326,46.3822,141800.0
2012-06-14 10:40:00,65.05,65.25,65.05,65.14,108300.0,46.3965,46.5391,46.3965,46.4606,108300.0
2012-06-14 10:50:00,65.18,65.25,65.07,65.09,72300.0,46.4892,46.5391,46.4107,46.425,72300.0
2012-06-14 11:00:00,65.1,65.27,65.04,65.25,119500.0,46.4321,46.5534,46.3893,46.5391,119500.0
2012-06-14 11:10:00,65.25,65.36,65.2,65.26,111700.0,46.5391,46.6176,46.5034,46.5462,111700.0
2012-06-14 11:20:00,65.28,65.3,65.1,65.2,59600.0,46.5605,46.5748,46.4321,46.5034,59600.0
2012-06-14 11:30:00,65.2,65.24,65.03,65.12,62300.0,46.5034,46.532,46.3822,46.4464,62300.0
2012-06-14 11:40:00,65.1,65.15,64.89,64.96,105700.0,46.4321,46.4678,46.2823,46.3323,105700.0
2012-06-14 11:50:00,64.97,65.05,64.91,64.93,236900.0,46.3394,46.3965,46.2966,46.3109,236900.0
2012-06-14 12:00:00,64.93,65.03,64.92,64.97,51300.0,46.3109,46.3822,46.3037,46.3394,51300.0
2012-06-14 12:10:00,64.98,65.09,64.94,65.05,69400.0,46.3465,46.425,46.318,46.3965,69400.0
2012-06-14 12:20:00,65.06,65.1,65.0,65.07,46300.0,46.4036,46.4321,46.3608,46.4107,46300.0
2012-06-14 12:30:00,65.07,65.13,65.01,65.1,50800.0,46.4107,46.4535,46.3679,46.4321,50800.0
2012-06-14 12:40:00,65.12,65.37,65.11,65.35,157000.0,46.4464,46.6247,46.4392,46.6104,157000.0
2012-06-14 12:50:00,65.34,65.38,65.25,65.26,90000.0,46.6033,46.6318,46.5391,46.5462,90000.0
2012-06-14 13:00:00,65.25,65.33,65.19,65.31,123200.0,46.5391,46.5962,46.4963,46.5819,123200.0
2012-06-14 13:10:00,65.31,65.39,65.19,65.22,99600.0,46.5819,46.639,46.4963,46.5177,99600.0
2012-06-14 13:20:00,65.2,65.21,65.08,65.1,52200.0,46.5034,46.5106,46.4178,46.4321,52200.0
2012-06-14 13:30:00,65.11,65.2,65.09,65.12,77100.0,46.4392,46.5034,46.425,46.4464,77100.0
2012-06-14 13:40:00,65.12,65.12,64.91,64.93,103300.0,46.4464,46.4464,46.2966,46.3109,103300.0
2012-06-14 13:50:00,64.93,64.98,64.89,64.91,80700.0,46.3109,46.3465,46.2823,46.2966,80700.0
2012-06-14 14:00:00,64.91,65.1,64.91,65.09,108000.0,46.2966,46.4321,46.2966,46.425,108000.0
2012-06-14 14:10:00,65.09,65.14,65.02,65.05,89000.0,46.425,46.4606,46.3751,46.3965,89000.0
2012-06-14 14:20:00,65.06,65.11,64.92,64.95,110000.0,46.4036,46.4392,46.3037,46.3251,110000.0
2012-06-14 14:30:00,64.93,64.93,64.8,64.84,92500.0,46.3109,46.3109,46.2181,46.2467,92500.0
2012-06-14 14:40:00,64.84,64.86,64.68,64.73,96800.0,46.2467,46.2609,46.1326,46.1682,96800.0
2012-06-14 14:50:00,64.75,64.79,64.66,64.67,97000.0,46.1825,46.211,46.1183,46.1254,97000.0
2012-06-14 15:00:00,64.67,65.59,64.66,65.3,383100.0,46.1254,46.7816,46.1183,46.5748,383100.0
2012-06-14 15:10:00,65.3,65.49,65.05,65.05,282200.0,46.5748,46.7103,46.3965,46.3965,282200.0
2012-06-14 15:20:00,65.04,65.15,64.78,64.86,187000.0,46.3893,46.4678,46.2039,46.2609,187000.0
2012-06-14 15:30:00,64.86,65.38,64.82,65.32,197700.0,46.2609,46.6318,46.2324,46.589,197700.0
2012-06-14 15:40:00,65.31,65.47,65.18,65.4,379900.0,46.5819,46.696,46.4892,46.6461,379900.0
2012-06-14 15:50:00,65.4,65.5,65.26,65.39,530800.0,46.6461,46.7174,46.5462,46.639,530800.0
2012-06-15 09:30:00,66.14,66.34,65.53,65.58,1565800.0,47.1739,47.3165,46.7388,46.7745,1565800.0
2012-06-15 09:40:00,65.6,66.1,65.51,65.96,158400.0,46.7887,47.1454,46.7245,47.0455,158400.0
2012-06-15 09:50:00,65.96,66.09,65.79,66.07,153100.0,47.0455,47.1382,46.9243,47.124,153100.0
2012-06-15 10:00:00,66.09,66.75,66.07,66.68,363100.0,47.1382,47.609,47.124,47.559,363100.0
2012-06-15 10:10:00,66.68,66.76,66.62,66.74,255300.0,47.559,47.6161,47.5162,47.6018,255300.0
2012-06-15 10:20:00,66.75,66.77,66.24,66.33,367800.0,47.609,47.6232,47.2452,47.3094,367800.0
2012-06-15 10:30:00,66.35,66.51,66.16,66.32,172000.0,47.3237,47.4378,47.1882,47.3023,172000.0
2012-06-15 10:40:00,66.31,66.53,66.31,66.49,115000.0,47.2951,47.4521,47.2951,47.4235,115000.0
2012-06-15 10:50:00,66.51,66.57,66.43,66.44,118100.0,47.4378,47.4806,47.3807,47.3879,118100.0
2012-06-15 11:00:00,66.43,66.51,66.26,66.34,147800.0,47.3807,47.4378,47.2595,47.3165,147800.0
2012-06-15 11:10:00,66.35,66.38,66.24,66.34,170000.0,47.3237,47.3451,47.2452,47.3165,170000.0
2012-06-15 11:20:00,66.34,66.4,66.25,66.35,148300.0,47.3165,47.3593,47.2523,47.3237,148300.0
2012-06-15 11:30:00,66.35,66.43,66.27,66.28,127700.0,47.3237,47.3807,47.2666,47.2737,127700.0
2012-06-15 11:40:00,66.29,66.33,66.21,66.24,217400.0,47.2809,47.3094,47.2238,47.2452,217400.0
2012-06-15 11:50:00,66.24,66.25,66.17,66.2,87500.0,47.2452,47.2523,47.1953,47.2167,87500.0
2012-06-15 12:00:00,66.2,66.26,66.17,66.26,120400.0,47.2167,47.2595,47.1953,47.2595,120400.0
2012-06-15 12:10:00,66.27,66.28,66.17,66.22,81300.0,47.2666,47.2737,47.1953,47.2309,81300.0
2012-06-15 12:20:00,66.22,66.26,66.07,66.16,105500.0,47.2309,47.2595,47.124,47.1882,105500.0
2012-06-15 12:30:00,66.17,66.17,65.96,66.03,100900.0,47.1953,47.1953,47.0455,47.0954,100900.0
2012-06-15 12:40:00,66.03,66.07,65.9,65.93,121000.0,47.0954,47.124,47.0027,47.0241,121000.0
2012-06-15 12:50:00,65.92,66.01,65.88,65.99,145700.0,47.017,47.0812,46.9884,47.0669,145700.0
2012-06-15 13:00:00,65.99,66.19,65.97,66.17,123300.0,47.0669,47.2095,47.0526,47.1953,123300.0
2012-06-15 13:10:00,66.17,66.19,66.05,66.12,116300.0,47.1953,47.2095,47.1097,47.1596,116300.0
2012-06-15 13:20:00,66.11,66.18,66.0,66.05,132400.0,47.1525,47.2024,47.074,47.1097,132400.0
2012-06-15 13:30:00,66.04,66.1,65.95,65.95,56600.0,47.1026,47.1454,47.0384,47.0384,56600.0
2012-06-15 13:40:00,65.95,66.07,65.94,66.0,69600.0,47.0384,47.124,47.0312,47.074,69600.0
2012-06-15 13:50:00,66.01,66.12,66.0,66.08,79000.0,47.0812,47.1596,47.074,47.1311,79000.0
2012-06-15 14:00:00,66.09,66.11,65.95,66.1,201000.0,47.1382,47.1525,47.0384,47.1454,201000.0
2012-06-15 14:10:00,66.1,66.14,66.08,66.12,73900.0,47.1454,47.1739,47.1311,47.1596,73900.0
2012-06-15 14:20:00,66.12,66.16,66.06,66.12,88500.0,47.1596,47.1882,47.1168,47.1596,88500.0
2012-06-15 14:30:00,66.12,66.23,66.06,66.11,119300.0,47.1596,47.2381,47.1168,47.1525,119300.0
2012-06-15 14:40:00,66.11,66.15,66.04,66.14,226700.0,47.1525,47.181,47.1026,47.1739,226700.0
2012-06-15 14:50:00,66.14,66.24,66.12,66.12,171000.0,47.1739,47.2452,47.1596,47.1596,171000.0
2012-06-15 15:00:00,66.14,66.19,66.08,66.19,150100.0,47.1739,47.2095,47.1311,47.2095,150100.0
2012-06-15 15:10:00,66.2,66.31,66.16,66.25,207800.0,47.2167,47.2951,47.1882,47.2523,207800.0
2012-06-15 15:20:00,66.25,66.33,66.22,66.33,163000.0,47.2523,47.3094,47.2309,47.3094,163000.0
2012-06-15 15:30:00,66.34,66.38,66.29,66.36,218600.0,47.3165,47.3451,47.2809,47.3308,218600.0
2012-06-15 15:40:00,66.36,66.42,66.3,66.39,486300.0,47.3308,47.3736,47.288,47.3522,486300.0
2012-06-15 15:50:00,66.38,66.54,66.29,66.44,729800.0,47.3451,47.4592,47.2809,47.3879,729800.0
2012-06-18 09:30:00,65.49,66.22,65.39,66.21,354200.0,46.7103,47.2309,46.639,47.2238,354200.0
2012-06-18 09:40:00,66.22,66.37,65.98,65.98,187000.0,47.2309,47.3379,47.0598,47.0598,187000.0
2012-06-18 09:50:00,65.97,66.05,65.72,66.02,140100.0,47.0526,47.1097,46.8743,47.0883,140100.0
2012-06-18 10:00:00,66.01,66.14,65.8,66.03,153300.0,47.0812,47.1739,46.9314,47.0954,153300.0
2012-06-18 10:10:00,66.03,66.35,65.98,66.32,94700.0,47.0954,47.3237,47.0598,47.3023,94700.0
2012-06-18 10:20:00,66.32,66.63,66.27,66.55,147100.0,47.3023,47.5234,47.2666,47.4663,147100.0
2012-06-18 10:30:00,66.57,66.57,66.11,66.21,269600.0,47.4806,47.4806,47.1525,47.2238,269600.0
2012-06-18 10:40:00,66.2,66.39,66.11,66.33,116700.0,47.2167,47.3522,47.1525,47.3094,116700.0
2012-06-18 10:50:00,66.32,66.41,66.17,66.23,88400.0,47.3023,47.3665,47.1953,47.2381,88400.0
2012-06-18 11:00:00,66.23,66.23,65.79,65.81,160800.0,47.2381,47.2381,46.9243,46.9385,160800.0
2012-06-18 11:10:00,65.83,65.98,65.8,65.94,158400.0,46.9528,47.0598,46.9314,47.0312,158400.0
2012-06-18 11:20:00,65.94,66.2,65.9,66.18,189300.0,47.0312,47.2167,47.0027,47.2024,189300.0
2012-06-18 11:30:00,66.18,66.21,66.01,66.05,103900.0,47.2024,47.2238,47.0812,47.1097,103900.0
2012-06-18 11:40:00,66.05,66.24,66.04,66.16,197500.0,47.1097,47.2452,47.1026,47.1882,197500.0
2012-06-18 11:50:00,66.17,66.2,66.05,66.19,182500.0,47.1953,47.2167,47.1097,47.2095,182500.0
2012-06-18 12:00:00,66.16,66.22,66.08,66.15,120000.0,47.1882,47.2309,47.1311,47.181,120000.0
2012-06-18 12:10:00,66.16,66.33,66.13,66.33,194900.0,47.1882,47.3094,47.1668,47.3094,194900.0
2012-06-18 12:20:00,66.34,66.36,66.27,66.31,49100.0,47.3165,47.3308,47.2666,47.2951,49100.0
2012-06-18 12:30:00,66.31,66.34,66.19,66.21,62300.0,47.2951,47.3165,47.2095,47.2238,62300.0
2012-06-18 12:40:00,66.2,66.35,66.15,66.35,231800.0,47.2167,47.3237,47.181,47.3237,231800.0
2012-06-18 12:50:00,66.35,66.52,66.29,66.29,121100.0,47.3237,47.4449,47.2809,47.2809,121100.0
2012-06-18 13:00:00,66.35,66.38,66.26,66.35,66000.0,47.3237,47.3451,47.2595,47.3237,66000.0
2012-06-18 13:10:00,66.35,66.49,66.35,66.47,56400.0,47.3237,47.4235,47.3237,47.4093,56400.0
2012-06-18 13:20:00,66.46,66.48,66.36,66.44,57200.0,47.4021,47.4164,47.3308,47.3879,57200.0
2012-06-18 13:30:00,66.43,66.5,66.36,66.48,79700.0,47.3807,47.4307,47.3308,47.4164,79700.0
2012-06-18 13:40:00,66.48,66.53,66.36,66.39,67000.0,47.4164,47.4521,47.3308,47.3522,67000.0
2012-06-18 13:50:00,66.4,66.43,66.34,66.39,104400.0,47.3593,47.3807,47.3165,47.3522,104400.0
2012-06-18 14:00:00,66.4,66.42,66.27,66.38,109400.0,47.3593,47.3736,47.2666,47.3451,109400.0
2012-06-18 14:10:00,66.4,66.53,66.39,66.5,139200.0,47.3593,47.4521,47.3522,47.4307,139200.0
2012-06-18 14:20:00,66.49,66.55,66.45,66.45,160900.0,47.4235,47.4663,47.395,47.395,160900.0
2012-06-18 14:30:00,66.46,66.59,66.46,66.55,138500.0,47.4021,47.4948,47.4021,47.4663,138500.0
2012-06-18 14:40:00,66.55,66.56,66.45,66.47,138700.0,47.4663,47.4734,47.395,47.4093,138700.0
2012-06-18 14:50:00,66.48,66.51,66.41,66.47,157100.0,47.4164,47.4378,47.3665,47.4093,157100.0
2012-06-18 15:00:00,66.46,66.49,66.38,66.41,74900.0,47.4021,47.4235,47.3451,47.3665,74900.0
2012-06-18 15:10:00,66.39,66.41,66.29,66.4,228800.0,47.3522,47.3665,47.2809,47.3593,228800.0
2012-06-18 15:20:00,66.4,66.5,66.38,66.49,173100.0,47.3593,47.4307,47.3451,47.4235,173100.0
2012-06-18 15:30:00,66.48,66.57,66.4,66.54,281700.0,47.4164,47.4806,47.3593,47.4592,281700.0
2012-06-18 15:40:00,66.53,66.7,66.5,66.52,362100.0,47.4521,47.5733,47.4307,47.4449,362100.0
2012-06-18 15:50:00,66.52,66.61,66.47,66.55,517700.0,47.4449,47.5091,47.4093,47.4663,517700.0
2012-06-19 09:30:00,66.99,67.31,66.6,66.9,270700.0,47.7801,48.0084,47.502,47.716,270700.0
2012-06-19 09:40:00,66.93,66.93,66.61,66.88,139100.0,47.7373,47.7373,47.5091,47.7017,139100.0
2012-06-19 09:50:00,66.9,67.0,66.8,67.0,128800.0,47.716,47.7873,47.6446,47.7873,128800.0
2012-06-19 10:00:00,67.0,67.16,66.94,66.99,154200.0,47.7873,47.9014,47.7445,47.7801,154200.0
2012-06-19 10:10:00,67.0,67.23,66.99,67.2,110100.0,47.7873,47.9513,47.7801,47.9299,110100.0
2012-06-19 10:20:00,67.23,67.32,67.21,67.24,134500.0,47.9513,48.0155,47.9371,47.9585,134500.0
2012-06-19 10:30:00,67.24,67.3,66.93,66.95,160900.0,47.9585,48.0012,47.7373,47.7516,160900.0
2012-06-19 10:40:00,66.97,67.1,66.94,67.06,140200.0,47.7659,47.8586,47.7445,47.8301,140200.0
2012-06-19 10:50:00,67.08,67.22,67.08,67.13,68800.0,47.8443,47.9442,47.8443,47.88,68800.0
2012-06-19 11:00:00,67.13,67.28,67.09,67.11,82500.0,47.88,47.987,47.8515,47.8657,82500.0
2012-06-19 11:10:00,67.1,67.19,66.99,67.02,89800.0,47.8586,47.9228,47.7801,47.8015,89800.0
2012-06-19 11:20:00,67.02,67.08,66.94,66.97,98700.0,47.8015,47.8443,47.7445,47.7659,98700.0
2012-06-19 11:30:00,66.98,66.98,66.85,66.9,93900.0,47.773,47.773,47.6803,47.716,93900.0
2012-06-19 11:40:00,66.91,67.02,66.89,66.91,104000.0,47.7231,47.8015,47.7088,47.7231,104000.0
2012-06-19 11:50:00,66.91,67.09,66.88,67.02,127400.0,47.7231,47.8515,47.7017,47.8015,127400.0
2012-06-19 12:00:00,67.02,67.14,67.02,67.12,133100.0,47.8015,47.8871,47.8015,47.8729,133100.0
2012-06-19 12:10:00,67.11,67.18,66.97,66.98,103300.0,47.8657,47.9157,47.7659,47.773,103300.0
2012-06-19 12:20:00,66.99,67.0,66.88,66.9,79000.0,47.7801,47.7873,47.7017,47.716,79000.0
2012-06-19 12:30:00,66.9,67.02,66.84,66.97,96400.0,47.716,47.8015,47.6732,47.7659,96400.0
2012-06-19 12:40:00,66.98,67.17,66.98,67.07,70900.0,47.773,47.9085,47.773,47.8372,70900.0
2012-06-19 12:50:00,67.07,67.24,67.06,67.23,67500.0,47.8372,47.9585,47.8301,47.9513,67500.0
2012-06-19 13:00:00,67.23,67.27,67.16,67.25,64400.0,47.9513,47.9799,47.9014,47.9656,64400.0
2012-06-19 13:10:00,67.24,67.32,67.2,67.3,126600.0,47.9585,48.0155,47.9299,48.0012,126600.0
2012-06-19 13:20:00,67.3,67.44,67.3,67.41,101100.0,48.0012,48.1011,48.0012,48.0797,101100.0
2012-06-19 13:30:00,67.42,67.69,67.4,67.67,152800.0,48.0868,48.2794,48.0726,48.2651,152800.0
2012-06-19 13:40:00,67.68,67.69,67.35,67.38,73600.0,48.2723,48.2794,48.0369,48.0583,73600.0
2012-06-19 13:50:00,67.37,67.4,67.27,67.38,120200.0,48.0512,48.0726,47.9799,48.0583,120200.0
2012-06-19 14:00:00,67.38,67.42,67.3,67.35,68900.0,48.0583,48.0868,48.0012,48.0369,68900.0
2012-06-19 14:10:00,67.35,67.37,67.25,67.27,91200.0,48.0369,48.0512,47.9656,47.9799,91200.0
2012-06-19 14:20:00,67.28,67.37,67.25,67.28,83300.0,47.987,48.0512,47.9656,47.987,83300.0
2012-06-19 14:30:00,67.28,67.28,67.0,67.1,162600.0,47.987,47.987,47.7873,47.8586,162600.0
2012-06-19 14:40:00,67.13,67.21,67.01,67.07,115500.0,47.88,47.9371,47.7944,47.8372,115500.0
2012-06-19 14:50:00,67.06,67.34,67.05,67.33,114300.0,47.8301,48.0298,47.8229,48.0226,114300.0
2012-06-19 15:00:00,67.33,67.39,67.24,67.38,128800.0,48.0226,48.0654,47.9585,48.0583,128800.0
2012-06-19 15:10:00,67.38,67.44,67.31,67.37,83900.0,48.0583,48.1011,48.0084,48.0512,83900.0
2012-06-19 15:20:00,67.38,67.41,67.21,67.24,120700.0,48.0583,48.0797,47.9371,47.9585,120700.0
2012-06-19 15:30:00,67.25,67.32,67.17,67.25,148800.0,47.9656,48.0155,47.9085,47.9656,148800.0
2012-06-19 15:40:00,67.25,67.25,67.08,67.1,240900.0,47.9656,47.9656,47.8443,47.8586,240900.0
2012-06-19 15:50:00,67.11,67.18,67.06,67.17,379800.0,47.8657,47.9157,47.8301,47.9085,379800.0
2012-06-20 09:30:00,66.86,67.23,66.18,66.3,491000.0,47.6874,47.9513,47.2024,47.288,491000.0
2012-06-20 09:40:00,66.35,66.49,66.24,66.37,268400.0,47.3237,47.4235,47.2452,47.3379,268400.0
2012-06-20 09:50:00,66.36,66.75,66.35,66.74,240700.0,47.3308,47.609,47.3237,47.6018,240700.0
2012-06-20 10:00:00,66.71,66.83,66.59,66.69,192200.0,47.5804,47.666,47.4948,47.5662,192200.0
2012-06-20 10:10:00,66.68,66.74,66.61,66.71,171700.0,47.559,47.6018,47.5091,47.5804,171700.0
2012-06-20 10:20:00,66.7,66.83,66.62,66.71,117500.0,47.5733,47.666,47.5162,47.5804,117500.0
2012-06-20 10:30:00,66.71,66.71,66.5,66.55,184600.0,47.5804,47.5804,47.4307,47.4663,184600.0
2012-06-20 10:40:00,66.54,66.54,66.36,66.36,191600.0,47.4592,47.4592,47.3308,47.3308,191600.0
2012-06-20 10:50:00,66.37,66.38,66.11,66.13,205800.0,47.3379,47.3451,47.1525,47.1668,205800.0
2012-06-20 11:00:00,66.12,66.19,66.01,66.14,264200.0,47.1596,47.2095,47.0812,47.1739,264200.0
2012-06-20 11:10:00,66.13,66.36,66.13,66.27,138400.0,47.1668,47.3308,47.1668,47.2666,138400.0
2012-06-20 11:20:00,66.27,66.31,66.14,66.21,147400.0,47.2666,47.2951,47.1739,47.2238,147400.0
2012-06-20 11:30:00,66.22,66.29,66.17,66.25,148000.0,47.2309,47.2809,47.1953,47.2523,148000.0
2012-06-20 11:40:00,66.25,66.28,66.15,66.24,137600.0,47.2523,47.2737,47.181,47.2452,137600.0
2012-06-20 11:50:00,66.23,66.23,66.06,66.08,169200.0,47.2381,47.2381,47.1168,47.1311,169200.0
2012-06-20 12:00:00,66.08,66.14,65.86,65.87,180800.0,47.1311,47.1739,46.9742,46.9813,180800.0
2012-06-20 12:10:00,65.87,66.12,65.83,66.12,129200.0,46.9813,47.1596,46.9528,47.1596,129200.0
2012-06-20 12:20:00,66.11,66.14,65.93,65.98,122600.0,47.1525,47.1739,47.0241,47.0598,122600.0
2012-06-20 12:30:00,65.98,66.05,65.33,65.36,353300.0,47.0598,47.1097,46.5962,46.6176,353300.0
2012-06-20 12:40:00,65.37,66.12,65.29,66.02,362600.0,46.6247,47.1596,46.5676,47.0883,362600.0
2012-06-20 12:50:00,66.02,66.1,65.78,66.06,190100.0,47.0883,47.1454,46.9171,47.1168,190100.0
2012-06-20 13:00:00,66.05,66.64,66.05,66.59,273900.0,47.1097,47.5305,47.1097,47.4948,273900.0
2012-06-20 13:10:00,66.59,66.61,66.08,66.09,205200.0,47.4948,47.5091,47.1311,47.1382,205200.0
2012-06-20 13:20:00,66.1,66.22,65.94,65.96,129600.0,47.1454,47.2309,47.0312,47.0455,129600.0
2012-06-20 13:30:00,65.95,66.0,65.63,65.72,150600.0,47.0384,47.074,46.8101,46.8743,150600.0
2012-06-20 13:40:00,65.7,66.04,65.66,66.0,96500.0,46.8601,47.1026,46.8315,47.074,96500.0
2012-06-20 13:50:00,65.99,66.0,65.83,65.99,74700.0,47.0669,47.074,46.9528,47.0669,74700.0
2012-06-20 14:00:00,65.99,66.09,65.81,66.01,159300.0,47.0669,47.1382,46.9385,47.0812,159300.0
2012-06-20 14:10:00,66.01,66.08,65.63,65.63,219100.0,47.0812,47.1311,46.8101,46.8101,219100.0
2012-06-20 14:20:00,65.64,65.75,65.45,65.57,199200.0,46.8173,46.8957,46.6817,46.7673,199200.0
2012-06-20 14:30:00,65.59,65.85,65.5,65.68,143700.0,46.7816,46.967,46.7174,46.8458,143700.0
2012-06-20 14:40:00,65.69,65.69,65.33,65.46,204600.0,46.8529,46.8529,46.5962,46.6889,204600.0
2012-06-20 14:50:00,65.46,65.53,65.33,65.34,206500.0,46.6889,46.7388,46.5962,46.6033,206500.0
2012-06-20 15:00:00,65.36,65.41,65.17,65.21,217200.0,46.6176,46.6532,46.482,46.5106,217200.0
2012-06-20 15:10:00,65.21,65.3,65.04,65.07,312100.0,46.5106,46.5748,46.3893,46.4107,312100.0
2012-06-20 15:20:00,65.07,65.28,65.0,65.2,266500.0,46.4107,46.5605,46.3608,46.5034,266500.0
2012-06-20 15:30:00,65.22,65.37,65.2,65.3,280100.0,46.5177,46.6247,46.5034,46.5748,280100.0
2012-06-20 15:40:00,65.3,65.45,65.26,65.42,433700.0,46.5748,46.6817,46.5462,46.6604,433700.0
2012-06-20 15:50:00,65.42,65.54,65.35,65.53,697500.0,46.6604,46.7459,46.6104,46.7388,697500.0
2012-06-21 09:30:00,65.2,65.47,64.84,64.87,395900.0,46.5034,46.696,46.2467,46.2681,395900.0
2012-06-21 09:40:00,64.87,64.96,64.67,64.73,265700.0,46.2681,46.3323,46.1254,46.1682,265700.0
2012-06-21 09:50:00,64.73,65.1,64.73,64.76,207200.0,46.1682,46.4321,46.1682,46.1896,207200.0
2012-06-21 10:00:00,64.76,64.86,64.56,64.6,283400.0,46.1896,46.2609,46.047,46.0755,283400.0
2012-06-21 10:10:00,64.6,64.79,64.5,64.61,297100.0,46.0755,46.211,46.0042,46.0826,297100.0
2012-06-21 10:20:00,64.61,64.7,64.45,64.58,175600.0,46.0826,46.1468,45.9685,46.0612,175600.0
2012-06-21 10:30:00,64.57,64.82,64.56,64.61,147900.0,46.0541,46.2324,46.047,46.0826,147900.0
2012-06-21 10:40:00,64.6,64.61,64.41,64.41,150300.0,46.0755,46.0826,45.94,45.94,150300.0
2012-06-21 10:50:00,64.41,64.58,64.37,64.39,134700.0,45.94,46.0612,45.9114,45.9257,134700.0
2012-06-21 11:00:00,64.4,64.41,64.14,64.14,223200.0,45.9328,45.94,45.7474,45.7474,223200.0
2012-06-21 11:10:00,64.13,64.23,64.0,64.03,244000.0,45.7403,45.8116,45.6475,45.6689,244000.0
2012-06-21 11:20:00,64.02,64.16,64.0,64.09,265400.0,45.6618,45.7617,45.6475,45.7117,265400.0
2012-06-21 11:30:00,64.1,64.1,63.88,64.0,188500.0,45.7189,45.7189,45.562,45.6475,188500.0
2012-06-21 11:40:00,64.0,64.1,63.84,63.93,198300.0,45.6475,45.7189,45.5334,45.5976,198300.0
2012-06-21 11:50:00,63.93,63.94,63.8,63.85,235200.0,45.5976,45.6048,45.5049,45.5406,235200.0
2012-06-21 12:00:00,63.85,63.88,63.6,63.62,144200.0,45.5406,45.562,45.3622,45.3765,144200.0
2012-06-21 12:10:00,63.61,63.61,63.34,63.43,183700.0,45.3694,45.3694,45.1768,45.241,183700.0
2012-06-21 12:20:00,63.43,63.47,63.12,63.17,215000.0,45.241,45.2695,45.0199,45.0556,215000.0
2012-06-21 12:30:00,63.17,63.55,63.14,63.5,158100.0,45.0556,45.3266,45.0342,45.2909,158100.0
2012-06-21 12:40:00,63.5,63.64,63.36,63.64,113600.0,45.2909,45.3908,45.1911,45.3908,113600.0
2012-06-21 12:50:00,63.63,63.63,63.47,63.48,86000.0,45.3836,45.3836,45.2695,45.2767,86000.0
2012-06-21 13:00:00,63.47,63.6,63.45,63.53,82000.0,45.2695,45.3622,45.2553,45.3123,82000.0
2012-06-21 13:10:00,63.52,63.54,63.27,63.29,83000.0,45.3052,45.3195,45.1269,45.1411,83000.0
2012-06-21 13:20:00,63.29,63.45,63.24,63.26,73700.0,45.1411,45.2553,45.1055,45.1197,73700.0
2012-06-21 13:30:00,63.25,63.39,63.16,63.17,86200.0,45.1126,45.2125,45.0484,45.0556,86200.0
2012-06-21 13:40:00,63.16,63.2,63.07,63.15,162900.0,45.0484,45.077,44.9842,45.0413,162900.0
2012-06-21 13:50:00,63.15,63.34,63.14,63.22,179700.0,45.0413,45.1768,45.0342,45.0912,179700.0
2012-06-21 14:00:00,63.21,63.39,63.08,63.15,147300.0,45.0841,45.2125,44.9914,45.0413,147300.0
2012-06-21 14:10:00,63.14,63.15,63.0,63.02,144800.0,45.0342,45.0413,44.9343,44.9486,144800.0
2012-06-21 14:20:00,63.02,63.21,62.93,63.18,128600.0,44.9486,45.0841,44.8844,45.0627,128600.0
2012-06-21 14:30:00,63.17,63.24,62.98,63.02,221000.0,45.0556,45.1055,44.92,44.9486,221000.0
2012-06-21 14:40:00,63.02,63.2,63.0,63.12,130100.0,44.9486,45.077,44.9343,45.0199,130100.0
2012-06-21 14:50:00,63.13,63.23,63.1,63.14,145600.0,45.027,45.0983,45.0056,45.0342,145600.0
2012-06-21 15:00:00,63.15,63.24,62.99,63.01,167500.0,45.0413,45.1055,44.9272,44.9414,167500.0
2012-06-21 15:10:00,63.0,63.01,62.79,62.81,188200.0,44.9343,44.9414,44.7845,44.7988,188200.0
2012-06-21 15:20:00,62.8,62.93,62.68,62.82,256300.0,44.7917,44.8844,44.7061,44.8059,256300.0
2012-06-21 15:30:00,62.82,62.9,62.6,62.8,392500.0,44.8059,44.863,44.649,44.7917,392500.0
2012-06-21 15:40:00,62.79,62.8,62.58,62.63,432000.0,44.7845,44.7917,44.6347,44.6704,432000.0
2012-06-21 15:50:00,62.64,62.67,62.43,62.56,891500.0,44.6775,44.6989,44.5278,44.6205,891500.0
2012-06-22 09:30:00,62.83,63.07,62.02,62.07,588200.0,44.8131,44.9842,44.2353,44.271,588200.0
2012-06-22 09:40:00,62.07,62.16,61.2,61.55,550600.0,44.271,44.3352,43.6505,43.9001,550600.0
2012-06-22 09:50:00,61.56,62.02,61.56,61.87,561800.0,43.9072,44.2353,43.9072,44.1283,561800.0
2012-06-22 10:00:00,61.87,62.59,61.87,62.06,705300.0,44.1283,44.6419,44.1283,44.2639,705300.0
2012-06-22 10:10:00,62.05,62.18,61.7,61.72,334200.0,44.2567,44.3494,44.0071,44.0214,334200.0
2012-06-22 10:20:00,61.72,61.91,61.66,61.69,249000.0,44.0214,44.1569,43.9786,44.0,249000.0
2012-06-22 10:30:00,61.69,61.76,61.3,61.33,445700.0,44.0,44.0499,43.7218,43.7432,445700.0
2012-06-22 10:40:00,61.34,61.57,61.31,61.41,283600.0,43.7503,43.9144,43.7289,43.8002,283600.0
2012-06-22 10:50:00,61.41,61.62,61.39,61.53,200600.0,43.8002,43.95,43.786,43.8858,200600.0
2012-06-22 11:00:00,61.54,61.7,61.48,61.56,214000.0,43.893,44.0071,43.8502,43.9072,214000.0
2012-06-22 11:10:00,61.56,61.62,61.46,61.59,196800.0,43.9072,43.95,43.8359,43.9286,196800.0
2012-06-22 11:20:00,61.6,61.7,61.35,61.36,201100.0,43.9358,44.0071,43.7575,43.7646,201100.0
2012-06-22 11:30:00,61.35,61.55,61.33,61.55,156700.0,43.7575,43.9001,43.7432,43.9001,156700.0
2012-06-22 11:40:00,61.54,61.92,61.54,61.8,188400.0,43.893,44.164,43.893,44.0784,188400.0
2012-06-22 11:50:00,61.81,61.87,61.65,61.79,220100.0,44.0855,44.1283,43.9714,44.0713,220100.0
2012-06-22 12:00:00,61.79,61.82,61.69,61.69,108300.0,44.0713,44.0927,44.0,44.0,108300.0
2012-06-22 12:10:00,61.7,61.71,61.52,61.66,79800.0,44.0071,44.0142,43.8787,43.9786,79800.0
2012-06-22 12:20:00,61.68,61.79,61.51,61.7,173000.0,43.9928,44.0713,43.8716,44.0071,173000.0
2012-06-22 12:30:00,61.72,61.74,61.55,61.58,118800.0,44.0214,44.0356,43.9001,43.9215,118800.0
2012-06-22 12:40:00,61.55,61.73,61.55,61.67,118200.0,43.9001,44.0285,43.9001,43.9857,118200.0
2012-06-22 12:50:00,61.67,61.72,61.62,61.66,75600.0,43.9857,44.0214,43.95,43.9786,75600.0
2012-06-22 13:00:00,61.65,61.7,61.55,61.67,92400.0,43.9714,44.0071,43.9001,43.9857,92400.0
2012-06-22 13:10:00,61.67,61.88,61.64,61.83,113800.0,43.9857,44.1355,43.9643,44.0998,113800.0
2012-06-22 13:20:00,61.84,61.86,61.8,61.81,176100.0,44.1069,44.1212,44.0784,44.0855,176100.0
2012-06-22 13:30:00,61.82,61.91,61.81,61.84,203700.0,44.0927,44.1569,44.0855,44.1069,203700.0
2012-06-22 13:40:00,61.86,61.93,61.8,61.8,125900.0,44.1212,44.1711,44.0784,44.0784,125900.0
2012-06-22 13:50:00,61.81,61.81,61.57,61.62,179200.0,44.0855,44.0855,43.9144,43.95,179200.0
2012-06-22 14:00:00,61.62,61.79,61.61,61.76,176900.0,43.95,44.0713,43.9429,44.0499,176900.0
2012-06-22 14:10:00,61.76,61.79,61.67,61.67,136800.0,44.0499,44.0713,43.9857,43.9857,136800.0
2012-06-22 14:20:00,61.67,61.69,61.54,61.61,142500.0,43.9857,44.0,43.893,43.9429,142500.0
2012-06-22 14:30:00,61.61,61.67,61.57,61.6,111300.0,43.9429,43.9857,43.9144,43.9358,111300.0
2012-06-22 14:40:00,61.6,61.77,61.59,61.67,190700.0,43.9358,44.057,43.9286,43.9857,190700.0
2012-06-22 14:50:00,61.67,61.72,61.56,61.58,275700.0,43.9857,44.0214,43.9072,43.9215,275700.0
2012-06-22 15:00:00,61.58,61.74,61.58,61.65,285100.0,43.9215,44.0356,43.9215,43.9714,285100.0
2012-06-22 15:10:00,61.65,61.84,61.64,61.69,210400.0,43.9714,44.1069,43.9643,44.0,210400.0
2012-06-22 15:20:00,61.7,61.71,61.55,61.56,211600.0,44.0071,44.0142,43.9001,43.9072,211600.0
2012-06-22 15:30:00,61.56,61.71,61.55,61.66,289000.0,43.9072,44.0142,43.9001,43.9786,289000.0
2012-06-22 15:40:00,61.67,61.76,61.62,61.73,512300.0,43.9857,44.0499,43.95,44.0285,512300.0
2012-06-22 15:50:00,61.73,61.76,61.55,61.57,864100.0,44.0285,44.0499,43.9001,43.9144,864100.0
2012-06-25 09:30:00,60.75,60.93,60.39,60.66,378900.0,43.3295,43.4579,43.0727,43.2653,378900.0
2012-06-25 09:40:00,60.64,60.64,60.29,60.31,324500.0,43.2511,43.2511,43.0014,43.0157,324500.0
2012-06-25 09:50:00,60.31,60.32,60.08,60.26,246900.0,43.0157,43.0228,42.8516,42.98,246900.0
2012-06-25 10:00:00,60.26,60.3,60.0,60.24,505600.0,42.98,43.0085,42.7946,42.9658,505600.0
2012-06-25 10:10:00,60.24,60.27,60.08,60.17,251200.0,42.9658,42.9872,42.8516,42.9158,251200.0
2012-06-25 10:20:00,60.18,60.27,60.14,60.18,135000.0,42.923,42.9872,42.8944,42.923,135000.0
2012-06-25 10:30:00,60.17,60.35,60.16,60.25,289900.0,42.9158,43.0442,42.9087,42.9729,289900.0
2012-06-25 10:40:00,60.24,60.4,60.21,60.31,353100.0,42.9658,43.0799,42.9444,43.0157,353100.0
2012-06-25 10:50:00,60.32,60.44,60.21,60.28,437700.0,43.0228,43.1084,42.9444,42.9943,437700.0
2012-06-25 11:00:00,60.27,60.35,60.25,60.3,261600.0,42.9872,43.0442,42.9729,43.0085,261600.0
2012-06-25 11:10:00,60.29,60.3,60.11,60.2,188500.0,43.0014,43.0085,42.873,42.9372,188500.0
2012-06-25 11:20:00,60.21,60.36,60.21,60.31,146700.0,42.9444,43.0513,42.9444,43.0157,146700.0
2012-06-25 11:30:00,60.31,60.34,60.12,60.2,210400.0,43.0157,43.0371,42.8802,42.9372,210400.0
2012-06-25 11:40:00,60.19,60.29,60.12,60.17,233100.0,42.9301,43.0014,42.8802,42.9158,233100.0
2012-06-25 11:50:00,60.17,60.19,60.03,60.05,255300.0,42.9158,42.9301,42.816,42.8302,255300.0
2012-06-25 12:00:00,60.06,60.4,60.05,60.16,198800.0,42.8374,43.0799,42.8302,42.9087,198800.0
2012-06-25 12:10:00,60.15,60.32,60.11,60.32,102400.0,42.9016,43.0228,42.873,43.0228,102400.0
2012-06-25 12:20:00,60.32,60.32,60.25,60.26,117400.0,43.0228,43.0228,42.9729,42.98,117400.0
2012-06-25 12:30:00,60.26,60.3,60.25,60.27,125900.0,42.98,43.0085,42.9729,42.9872,125900.0
2012-06-25 12:40:00,60.27,60.39,60.26,60.31,199200.0,42.9872,43.0727,42.98,43.0157,199200.0
2012-06-25 12:50:00,60.31,60.32,60.24,60.25,134400.0,43.0157,43.0228,42.9658,42.9729,134400.0
2012-06-25 13:00:00,60.25,60.38,60.21,60.34,208700.0,42.9729,43.0656,42.9444,43.0371,208700.0
2012-06-25 13:10:00,60.34,60.37,60.26,60.28,127000.0,43.0371,43.0585,42.98,42.9943,127000.0
2012-06-25 13:20:00,60.29,60.39,60.27,60.37,155600.0,43.0014,43.0727,42.9872,43.0585,155600.0
2012-06-25 13:30:00,60.37,60.51,60.35,60.4,138100.0,43.0585,43.1583,43.0442,43.0799,138100.0
2012-06-25 13:40:00,60.41,60.41,60.2,60.21,124200.0,43.087,43.087,42.9372,42.9444,124200.0
2012-06-25 13:50:00,60.22,60.3,60.2,60.28,67800.0,42.9515,43.0085,42.9372,42.9943,67800.0
2012-06-25 14:00:00,60.27,60.38,60.14,60.17,586800.0,42.9872,43.0656,42.8944,42.9158,586800.0
2012-06-25 14:10:00,60.17,60.26,60.08,60.21,131400.0,42.9158,42.98,42.8516,42.9444,131400.0
2012-06-25 14:20:00,60.2,60.22,60.08,60.08,136700.0,42.9372,42.9515,42.8516,42.8516,136700.0
2012-06-25 14:30:00,60.08,60.16,59.96,59.99,376000.0,42.8516,42.9087,42.766,42.7874,376000.0
2012-06-25 14:40:00,59.99,60.0,59.79,59.8,184400.0,42.7874,42.7946,42.6448,42.6519,184400.0
2012-06-25 14:50:00,59.8,59.86,59.71,59.72,365200.0,42.6519,42.6947,42.5877,42.5949,365200.0
2012-06-25 15:00:00,59.73,60.0,59.68,59.94,259000.0,42.602,42.7946,42.5663,42.7518,259000.0
2012-06-25 15:10:00,59.95,60.14,59.93,60.13,254400.0,42.7589,42.8944,42.7446,42.8873,254400.0
2012-06-25 15:20:00,60.14,60.21,60.07,60.16,357800.0,42.8944,42.9444,42.8445,42.9087,357800.0
2012-06-25 15:30:00,60.16,60.18,60.01,60.11,202600.0,42.9087,42.923,42.8017,42.873,202600.0
2012-06-25 15:40:00,60.11,60.19,60.0,60.12,285900.0,42.873,42.9301,42.7946,42.8802,285900.0
2012-06-25 15:50:00,60.11,60.13,59.91,60.03,584500.0,42.873,42.8873,42.7304,42.816,584500.0
2012-06-26 09:30:00,60.17,60.45,60.15,60.28,493500.0,42.9158,43.1155,42.9016,42.9943,493500.0
2012-06-26 09:40:00,60.28,60.43,60.05,60.1,238800.0,42.9943,43.1013,42.8302,42.8659,238800.0
2012-06-26 09:50:00,60.09,60.09,59.82,59.9,395500.0,42.8588,42.8588,42.6662,42.7233,395500.0
2012-06-26 10:00:00,59.9,60.19,59.73,60.14,354100.0,42.7233,42.9301,42.602,42.8944,354100.0
2012-06-26 10:10:00,60.14,60.14,59.89,59.9,343100.0,42.8944,42.8944,42.7161,42.7233,343100.0
2012-06-26 10:20:00,59.89,60.15,59.86,60.04,529500.0,42.7161,42.9016,42.6947,42.8231,529500.0
2012-06-26 10:30:00,60.04,60.04,59.83,59.98,149900.0,42.8231,42.8231,42.6733,42.7803,149900.0
2012-06-26 10:40:00,59.97,60.01,59.59,59.64,263000.0,42.7732,42.8017,42.5021,42.5378,263000.0
2012-06-26 10:50:00,59.66,59.67,59.4,59.47,315900.0,42.5521,42.5592,42.3666,42.4166,315900.0
2012-06-26 11:00:00,59.47,59.69,59.22,59.23,267500.0,42.4166,42.5735,42.2382,42.2454,267500.0
2012-06-26 11:10:00,59.22,59.51,59.12,59.27,458200.0,42.2382,42.4451,42.1669,42.2739,458200.0
2012-06-26 11:20:00,59.26,59.54,59.18,59.44,149400.0,42.2668,42.4665,42.2097,42.3952,149400.0
2012-06-26 11:30:00,59.46,59.69,59.44,59.59,169200.0,42.4094,42.5735,42.3952,42.5021,169200.0
2012-06-26 11:40:00,59.58,59.58,59.39,59.49,145500.0,42.495,42.495,42.3595,42.4308,145500.0
2012-06-26 11:50:00,59.49,59.89,59.49,59.64,144200.0,42.4308,42.7161,42.4308,42.5378,144200.0
2012-06-26 12:00:00,59.65,59.93,59.65,59.8,141100.0,42.5449,42.7446,42.5449,42.6519,141100.0
2012-06-26 12:10:00,59.82,59.96,59.72,59.75,131800.0,42.6662,42.766,42.5949,42.6163,131800.0
2012-06-26 12:20:00,59.75,59.84,59.69,59.8,139500.0,42.6163,42.6805,42.5735,42.6519,139500.0
2012-06-26 12:30:00,59.8,59.88,59.75,59.76,262000.0,42.6519,42.709,42.6163,42.6234,262000.0
2012-06-26 12:40:00,59.76,60.05,59.75,59.93,127500.0,42.6234,42.8302,42.6163,42.7446,127500.0
2012-06-26 12:50:00,59.92,59.92,59.79,59.82,84600.0,42.7375,42.7375,42.6448,42.6662,84600.0
2012-06-26 13:00:00,59.82,59.84,59.79,59.83,56900.0,42.6662,42.6805,42.6448,42.6733,56900.0
2012-06-26 13:10:00,59.83,59.89,59.81,59.82,77600.0,42.6733,42.7161,42.6591,42.6662,77600.0
2012-06-26 13:20:00,59.82,59.85,59.74,59.77,113700.0,42.6662,42.6876,42.6091,42.6305,113700.0
2012-06-26 13:30:00,59.76,59.82,59.73,59.82,157500.0,42.6234,42.6662,42.602,42.6662,157500.0
2012-06-26 13:40:00,59.82,59.85,59.66,59.7,165800.0,42.6662,42.6876,42.5521,42.5806,165800.0
2012-06-26 13:50:00,59.7,59.8,59.68,59.77,102100.0,42.5806,42.6519,42.5663,42.6305,102100.0
2012-06-26 14:00:00,59.77,59.92,59.77,59.9,204600.0,42.6305,42.7375,42.6305,42.7233,204600.0
2012-06-26 14:10:00,59.9,59.94,59.81,59.9,318100.0,42.7233,42.7518,42.6591,42.7233,318100.0
2012-06-26 14:20:00,59.88,59.99,59.88,59.92,230000.0,42.709,42.7874,42.709,42.7375,230000.0
2012-06-26 14:30:00,59.91,59.93,59.68,59.75,219400.0,42.7304,42.7446,42.5663,42.6163,219400.0
2012-06-26 14:40:00,59.76,59.85,59.75,59.78,138300.0,42.6234,42.6876,42.6163,42.6377,138300.0
2012-06-26 14:50:00,59.79,59.83,59.58,59.82,310400.0,42.6448,42.6733,42.495,42.6662,310400.0
2012-06-26 15:00:00,59.82,60.08,59.81,60.0,316900.0,42.6662,42.8516,42.6591,42.7946,316900.0
2012-06-26 15:10:00,59.99,60.03,59.82,59.82,285100.0,42.7874,42.816,42.6662,42.6662,285100.0
2012-06-26 15:20:00,59.83,59.85,59.61,59.75,258800.0,42.6733,42.6876,42.5164,42.6163,258800.0
2012-06-26 15:30:00,59.74,59.88,59.74,59.79,375100.0,42.6091,42.709,42.6091,42.6448,375100.0
2012-06-26 15:40:00,59.8,59.86,59.75,59.77,430400.0,42.6519,42.6947,42.6163,42.6305,430400.0
2012-06-26 15:50:00,59.77,59.83,59.62,59.66,656700.0,42.6305,42.6733,42.5235,42.5521,656700.0
2012-06-27 09:30:00,60.1,60.53,60.1,60.22,356800.0,42.8659,43.1726,42.8659,42.9515,356800.0
2012-06-27 09:40:00,60.24,60.32,60.03,60.12,231600.0,42.9658,43.0228,42.816,42.8802,231600.0
2012-06-27 09:50:00,60.12,60.38,60.01,60.36,211400.0,42.8802,43.0656,42.8017,43.0513,211400.0
2012-06-27 10:00:00,60.36,60.57,60.23,60.5,263000.0,43.0513,43.2011,42.9586,43.1512,263000.0
2012-06-27 10:10:00,60.5,60.65,60.49,60.54,371700.0,43.1512,43.2582,43.1441,43.1797,371700.0
2012-06-27 10:20:00,60.54,60.83,60.53,60.82,238600.0,43.1797,43.3866,43.1726,43.3794,238600.0
2012-06-27 10:30:00,60.81,60.89,60.67,60.79,251100.0,43.3723,43.4294,43.2724,43.358,251100.0
2012-06-27 10:40:00,60.78,61.04,60.71,61.01,366100.0,43.3509,43.5363,43.301,43.515,366100.0
2012-06-27 10:50:00,61.02,61.21,60.96,61.2,277800.0,43.5221,43.6576,43.4793,43.6505,277800.0
2012-06-27 11:00:00,61.2,61.31,61.11,61.11,185200.0,43.6505,43.7289,43.5863,43.5863,185200.0
2012-06-27 11:10:00,61.11,61.11,60.67,60.96,320600.0,43.5863,43.5863,43.2724,43.4793,320600.0
2012-06-27 11:20:00,60.95,61.1,60.9,61.02,258400.0,43.4722,43.5791,43.4365,43.5221,258400.0
2012-06-27 11:30:00,61.01,61.2,60.99,61.18,180300.0,43.515,43.6505,43.5007,43.6362,180300.0
2012-06-27 11:40:00,61.18,61.35,61.17,61.23,126300.0,43.6362,43.7575,43.6291,43.6719,126300.0
2012-06-27 11:50:00,61.24,61.36,61.14,61.32,132900.0,43.679,43.7646,43.6077,43.7361,132900.0
2012-06-27 12:00:00,61.33,61.63,61.32,61.54,201900.0,43.7432,43.9572,43.7361,43.893,201900.0
2012-06-27 12:10:00,61.54,61.62,61.44,61.51,170800.0,43.893,43.95,43.8216,43.8716,170800.0
2012-06-27 12:20:00,61.5,61.64,61.48,61.57,133100.0,43.8644,43.9643,43.8502,43.9144,133100.0
2012-06-27 12:30:00,61.57,61.66,61.53,61.59,123100.0,43.9144,43.9786,43.8858,43.9286,123100.0
2012-06-27 12:40:00,61.59,61.66,61.58,61.61,94300.0,43.9286,43.9786,43.9215,43.9429,94300.0
2012-06-27 12:50:00,61.61,61.73,61.6,61.73,165400.0,43.9429,44.0285,43.9358,44.0285,165400.0
2012-06-27 13:00:00,61.73,61.73,61.63,61.68,129800.0,44.0285,44.0285,43.9572,43.9928,129800.0
2012-06-27 13:10:00,61.67,61.8,61.66,61.75,129100.0,43.9857,44.0784,43.9786,44.0428,129100.0
2012-06-27 13:20:00,61.76,61.78,61.63,61.67,101300.0,44.0499,44.0641,43.9572,43.9857,101300.0
2012-06-27 13:30:00,61.66,61.66,61.39,61.42,143900.0,43.9786,43.9786,43.786,43.8074,143900.0
2012-06-27 13:40:00,61.41,61.5,61.41,61.43,59500.0,43.8002,43.8644,43.8002,43.8145,59500.0
2012-06-27 13:50:00,61.44,61.46,61.26,61.34,151400.0,43.8216,43.8359,43.6933,43.7503,151400.0
2012-06-27 14:00:00,61.34,61.42,61.18,61.22,136300.0,43.7503,43.8074,43.6362,43.6647,136300.0
2012-06-27 14:10:00,61.22,61.3,61.18,61.22,126500.0,43.6647,43.7218,43.6362,43.6647,126500.0
2012-06-27 14:20:00,61.23,61.36,61.19,61.19,116700.0,43.6719,43.7646,43.6433,43.6433,116700.0
2012-06-27 14:30:00,61.2,61.4,61.2,61.35,87700.0,43.6505,43.7931,43.6505,43.7575,87700.0
2012-06-27 14:40:00,61.36,61.38,61.22,61.22,116200.0,43.7646,43.7789,43.6647,43.6647,116200.0
2012-06-27 14:50:00,61.22,61.26,61.11,61.13,239400.0,43.6647,43.6933,43.5863,43.6005,239400.0
2012-06-27 15:00:00,61.13,61.26,61.12,61.23,251700.0,43.6005,43.6933,43.5934,43.6719,251700.0
2012-06-27 15:10:00,61.23,61.38,61.23,61.31,236900.0,43.6719,43.7789,43.6719,43.7289,236900.0
2012-06-27 15:20:00,61.3,61.6,61.3,61.57,283400.0,43.7218,43.9358,43.7218,43.9144,283400.0
2012-06-27 15:30:00,61.58,61.7,61.55,61.62,318800.0,43.9215,44.0071,43.9001,43.95,318800.0
2012-06-27 15:40:00,61.62,61.71,61.56,61.56,461500.0,43.95,44.0142,43.9072,43.9072,461500.0
2012-06-27 15:50:00,61.56,61.61,61.39,61.48,609800.0,43.9072,43.9429,43.786,43.8502,609800.0
2012-06-28 09:30:00,61.48,62.03,61.21,62.01,521500.0,43.8502,44.2425,43.6576,44.2282,521500.0
2012-06-28 09:40:00,62.01,62.19,61.91,62.0,216400.0,44.2282,44.3566,44.1569,44.2211,216400.0
2012-06-28 09:50:00,61.97,62.38,61.9,62.02,220500.0,44.1997,44.4921,44.1497,44.2353,220500.0
2012-06-28 10:00:00,62.02,62.41,61.84,62.12,271400.0,44.2353,44.5135,44.1069,44.3067,271400.0
2012-06-28 10:10:00,62.1,62.4,61.92,62.3,166900.0,44.2924,44.5064,44.164,44.435,166900.0
2012-06-28 10:20:00,62.3,62.42,61.79,61.89,144000.0,44.435,44.5206,44.0713,44.1426,144000.0
2012-06-28 10:30:00,61.89,61.89,61.46,61.55,182400.0,44.1426,44.1426,43.8359,43.9001,182400.0
2012-06-28 10:40:00,61.55,61.7,61.26,61.58,187600.0,43.9001,44.0071,43.6933,43.9215,187600.0
2012-06-28 10:50:00,61.58,61.71,61.48,61.69,126000.0,43.9215,44.0142,43.8502,44.0,126000.0
2012-06-28 11:00:00,61.68,61.88,61.6,61.86,126600.0,43.9928,44.1355,43.9358,44.1212,126600.0
2012-06-28 11:10:00,61.85,61.96,61.79,61.94,92800.0,44.1141,44.1925,44.0713,44.1783,92800.0
2012-06-28 11:20:00,61.97,62.11,61.94,62.06,107000.0,44.1997,44.2995,44.1783,44.2639,107000.0
2012-06-28 11:30:00,62.06,62.17,62.01,62.1,90700.0,44.2639,44.3423,44.2282,44.2924,90700.0
2012-06-28 11:40:00,62.1,62.1,61.95,62.04,138000.0,44.2924,44.2924,44.1854,44.2496,138000.0
2012-06-28 11:50:00,62.04,62.12,61.97,62.06,85800.0,44.2496,44.3067,44.1997,44.2639,85800.0
2012-06-28 12:00:00,62.06,62.11,61.98,62.07,113700.0,44.2639,44.2995,44.2068,44.271,113700.0
2012-06-28 12:10:00,62.08,62.16,61.97,61.98,98000.0,44.2781,44.3352,44.1997,44.2068,98000.0
2012-06-28 12:20:00,61.98,62.04,61.9,61.96,127200.0,44.2068,44.2496,44.1497,44.1925,127200.0
2012-06-28 12:30:00,61.96,61.97,61.75,61.86,191200.0,44.1925,44.1997,44.0428,44.1212,191200.0
2012-06-28 12:40:00,61.84,61.91,61.77,61.84,121000.0,44.1069,44.1569,44.057,44.1069,121000.0
2012-06-28 12:50:00,61.84,62.11,61.82,62.02,67200.0,44.1069,44.2995,44.0927,44.2353,67200.0
2012-06-28 13:00:00,62.01,62.06,61.91,62.04,64600.0,44.2282,44.2639,44.1569,44.2496,64600.0
2012-06-28 13:10:00,62.03,62.08,61.85,61.89,61500.0,44.2425,44.2781,44.1141,44.1426,61500.0
2012-06-28 13:20:00,61.89,62.02,61.85,61.94,104000.0,44.1426,44.2353,44.1141,44.1783,104000.0
2012-06-28 13:30:00,61.93,61.95,61.77,61.77,215400.0,44.1711,44.1854,44.057,44.057,215400.0
2012-06-28 13:40:00,61.77,61.91,61.75,61.89,176500.0,44.057,44.1569,44.0428,44.1426,176500.0
2012-06-28 13:50:00,61.88,61.98,61.77,61.95,140500.0,44.1355,44.2068,44.057,44.1854,140500.0
2012-06-28 14:00:00,61.96,62.01,61.74,61.76,154100.0,44.1925,44.2282,44.0356,44.0499,154100.0
2012-06-28 14:10:00,61.75,61.76,61.5,61.67,115300.0,44.0428,44.0499,43.8644,43.9857,115300.0
2012-06-28 14:20:00,61.67,61.76,61.58,61.73,82700.0,43.9857,44.0499,43.9215,44.0285,82700.0
2012-06-28 14:30:00,61.73,61.76,61.6,61.74,96300.0,44.0285,44.0499,43.9358,44.0356,96300.0
2012-06-28 14:40:00,61.73,61.91,61.71,61.89,97700.0,44.0285,44.1569,44.0142,44.1426,97700.0
2012-06-28 14:50:00,61.88,62.09,61.87,62.02,99400.0,44.1355,44.2853,44.1283,44.2353,99400.0
2012-06-28 15:00:00,62.02,62.22,62.0,62.19,142000.0,44.2353,44.378,44.2211,44.3566,142000.0
2012-06-28 15:10:00,62.17,62.19,61.95,62.02,116300.0,44.3423,44.3566,44.1854,44.2353,116300.0
2012-06-28 15:20:00,62.03,62.29,62.01,62.28,198300.0,44.2425,44.4279,44.2282,44.4208,198300.0
2012-06-28 15:30:00,62.28,62.77,62.25,62.7,399300.0,44.4208,44.7703,44.3994,44.7203,399300.0
2012-06-28 15:40:00,62.7,62.77,62.42,62.72,359400.0,44.7203,44.7703,44.5206,44.7346,359400.0
2012-06-28 15:50:00,62.72,62.88,62.59,62.69,1174300.0,44.7346,44.8487,44.6419,44.7132,1174300.0
2012-06-29 09:30:00,64.42,65.48,64.4,64.95,593700.0,45.9471,46.7031,45.9328,46.3251,593700.0
2012-06-29 09:40:00,64.87,65.0,64.52,64.6,317900.0,46.2681,46.3608,46.0184,46.0755,317900.0
2012-06-29 09:50:00,64.58,65.02,64.23,64.59,427000.0,46.0612,46.3751,45.8116,46.0684,427000.0
2012-06-29 10:00:00,64.59,64.7,64.48,64.62,288200.0,46.0684,46.1468,45.9899,46.0898,288200.0
2012-06-29 10:10:00,64.6,64.95,64.52,64.92,216200.0,46.0755,46.3251,46.0184,46.3037,216200.0
2012-06-29 10:20:00,64.9,65.16,64.88,65.0,409500.0,46.2895,46.4749,46.2752,46.3608,409500.0
2012-06-29 10:30:00,65.01,65.12,64.81,64.95,279900.0,46.3679,46.4464,46.2253,46.3251,279900.0
2012-06-29 10:40:00,64.95,65.1,64.89,64.93,235700.0,46.3251,46.4321,46.2823,46.3109,235700.0
2012-06-29 10:50:00,64.92,65.12,64.89,65.08,213400.0,46.3037,46.4464,46.2823,46.4178,213400.0
2012-06-29 11:00:00,65.09,65.19,64.68,64.71,285400.0,46.425,46.4963,46.1326,46.1539,285400.0
2012-06-29 11:10:00,64.72,64.78,64.63,64.73,201700.0,46.1611,46.2039,46.0969,46.1682,201700.0
2012-06-29 11:20:00,64.72,64.73,64.45,64.49,171600.0,46.1611,46.1682,45.9685,45.997,171600.0
2012-06-29 11:30:00,64.48,64.64,64.4,64.62,182500.0,45.9899,46.104,45.9328,46.0898,182500.0
2012-06-29 11:40:00,64.63,64.63,64.33,64.35,113900.0,46.0969,46.0969,45.8829,45.8972,113900.0
2012-06-29 11:50:00,64.35,64.38,64.25,64.28,102200.0,45.8972,45.9186,45.8259,45.8473,102200.0
2012-06-29 12:00:00,64.27,64.28,64.14,64.14,132400.0,45.8401,45.8473,45.7474,45.7474,132400.0
2012-06-29 12:10:00,64.14,64.27,64.02,64.26,146400.0,45.7474,45.8401,45.6618,45.833,146400.0
2012-06-29 12:20:00,64.26,64.48,64.24,64.47,160400.0,45.833,45.9899,45.8187,45.9828,160400.0
2012-06-29 12:30:00,64.46,64.61,64.36,64.4,210700.0,45.9756,46.0826,45.9043,45.9328,210700.0
2012-06-29 12:40:00,64.4,64.47,64.29,64.3,107800.0,45.9328,45.9828,45.8544,45.8615,107800.0
2012-06-29 12:50:00,64.29,64.62,64.24,64.62,165200.0,45.8544,46.0898,45.8187,46.0898,165200.0
2012-06-29 13:00:00,64.6,64.68,64.43,64.65,107300.0,46.0755,46.1326,45.9542,46.1112,107300.0
2012-06-29 13:10:00,64.63,64.67,64.58,64.61,117700.0,46.0969,46.1254,46.0612,46.0826,117700.0
2012-06-29 13:20:00,64.6,64.81,64.59,64.72,185900.0,46.0755,46.2253,46.0684,46.1611,185900.0
2012-06-29 13:30:00,64.73,64.87,64.64,64.78,192100.0,46.1682,46.2681,46.104,46.2039,192100.0
2012-06-29 13:40:00,64.76,64.77,64.67,64.72,90400.0,46.1896,46.1967,46.1254,46.1611,90400.0
2012-06-29 13:50:00,64.72,64.73,64.61,64.64,78000.0,46.1611,46.1682,46.0826,46.104,78000.0
2012-06-29 14:00:00,64.62,64.66,64.51,64.59,87500.0,46.0898,46.1183,46.0113,46.0684,87500.0
2012-06-29 14:10:00,64.59,64.7,64.51,64.66,95100.0,46.0684,46.1468,46.0113,46.1183,95100.0
2012-06-29 14:20:00,64.66,64.82,64.59,64.76,144700.0,46.1183,46.2324,46.0684,46.1896,144700.0
2012-06-29 14:30:00,64.77,64.9,64.73,64.76,194500.0,46.1967,46.2895,46.1682,46.1896,194500.0
2012-06-29 14:40:00,64.76,64.77,64.52,64.65,156200.0,46.1896,46.1967,46.0184,46.1112,156200.0
2012-06-29 14:50:00,64.66,64.69,64.58,64.64,128600.0,46.1183,46.1397,46.0612,46.104,128600.0
2012-06-29 15:00:00,64.65,64.66,64.52,64.59,136800.0,46.1112,46.1183,46.0184,46.0684,136800.0
2012-06-29 15:10:00,64.6,64.62,64.51,64.53,83200.0,46.0755,46.0898,46.0113,46.0256,83200.0
2012-06-29 15:20:00,64.54,64.56,64.45,64.55,163200.0,46.0327,46.047,45.9685,46.0398,163200.0
2012-06-29 15:30:00,64.56,64.7,64.48,64.6,242700.0,46.047,46.1468,45.9899,46.0755,242700.0
2012-06-29 15:40:00,64.6,64.88,64.6,64.88,371300.0,46.0755,46.2752,46.0755,46.2752,371300.0
2012-06-29 15:50:00,64.87,64.95,64.81,64.92,740800.0,46.2681,46.3251,46.2253,46.3037,740800.0
2012-07-02 09:30:00,64.82,65.79,64.7,65.79,302500.0,46.2324,46.9243,46.1468,46.9243,302500.0
2012-07-02 09:40:00,65.79,66.01,65.55,65.63,347000.0,46.9243,47.0812,46.7531,46.8101,347000.0
2012-07-02 09:50:00,65.63,65.64,64.91,65.47,239400.0,46.8101,46.8173,46.2966,46.696,239400.0
2012-07-02 10:00:00,65.51,65.51,64.66,64.84,257500.0,46.7245,46.7245,46.1183,46.2467,257500.0
2012-07-02 10:10:00,64.82,65.14,64.76,65.07,194000.0,46.2324,46.4606,46.1896,46.4107,194000.0
2012-07-02 10:20:00,65.06,65.29,64.97,64.99,127000.0,46.4036,46.5676,46.3394,46.3537,127000.0
2012-07-02 10:30:00,65.01,65.26,64.9,64.99,201600.0,46.3679,46.5462,46.2895,46.3537,201600.0
2012-07-02 10:40:00,64.98,65.34,64.92,65.19,142600.0,46.3465,46.6033,46.3037,46.4963,142600.0
2012-07-02 10:50:00,65.21,65.41,65.0,65.0,102500.0,46.5106,46.6532,46.3608,46.3608,102500.0
2012-07-02 11:00:00,65.0,65.07,64.92,64.98,83400.0,46.3608,46.4107,46.3037,46.3465,83400.0
2012-07-02 11:10:00,64.99,64.99,64.73,64.83,139400.0,46.3537,46.3537,46.1682,46.2395,139400.0
2012-07-02 11:20:00,64.81,65.12,64.78,65.09,164100.0,46.2253,46.4464,46.2039,46.425,164100.0
2012-07-02 11:30:00,65.09,65.21,65.06,65.12,73300.0,46.425,46.5106,46.4036,46.4464,73300.0
2012-07-02 11:40:00,65.11,65.14,65.03,65.09,57800.0,46.4392,46.4606,46.3822,46.425,57800.0
2012-07-02 11:50:00,65.08,65.18,65.02,65.02,89000.0,46.4178,46.4892,46.3751,46.3751,89000.0
2012-07-02 12:00:00,65.01,65.03,64.94,64.98,97100.0,46.3679,46.3822,46.318,46.3465,97100.0
2012-07-02 12:10:00,64.98,65.02,64.82,64.85,80200.0,46.3465,46.3751,46.2324,46.2538,80200.0
2012-07-02 12:20:00,64.84,64.85,64.77,64.8,156900.0,46.2467,46.2538,46.1967,46.2181,156900.0
2012-07-02 12:30:00,64.79,64.86,64.72,64.76,94100.0,46.211,46.2609,46.1611,46.1896,94100.0
2012-07-02 12:40:00,64.77,64.81,64.6,64.8,143700.0,46.1967,46.2253,46.0755,46.2181,143700.0
2012-07-02 12:50:00,64.81,64.93,64.79,64.81,118700.0,46.2253,46.3109,46.211,46.2253,118700.0
2012-07-02 13:00:00,64.8,64.8,64.68,64.7,200200.0,46.2181,46.2181,46.1326,46.1468,200200.0
2012-07-02 13:10:00,64.7,64.74,64.64,64.7,84000.0,46.1468,46.1753,46.104,46.1468,84000.0
2012-07-02 13:20:00,64.7,64.81,64.68,64.77,78900.0,46.1468,46.2253,46.1326,46.1967,78900.0
2012-07-02 13:30:00,64.76,64.8,64.67,64.72,78000.0,46.1896,46.2181,46.1254,46.1611,78000.0
2012-07-02 13:40:00,64.72,64.73,64.62,64.65,75400.0,46.1611,46.1682,46.0898,46.1112,75400.0
2012-07-02 13:50:00,64.65,64.66,64.5,64.59,116000.0,46.1112,46.1183,46.0042,46.0684,116000.0
2012-07-02 14:00:00,64.59,64.61,64.48,64.58,109300.0,46.0684,46.0826,45.9899,46.0612,109300.0
2012-07-02 14:10:00,64.6,64.85,64.59,64.68,134800.0,46.0755,46.2538,46.0684,46.1326,134800.0
2012-07-02 14:20:00,64.68,64.77,64.61,64.73,116800.0,46.1326,46.1967,46.0826,46.1682,116800.0
2012-07-02 14:30:00,64.74,64.75,64.6,64.64,68600.0,46.1753,46.1825,46.0755,46.104,68600.0
2012-07-02 14:40:00,64.64,64.69,64.58,64.68,104900.0,46.104,46.1397,46.0612,46.1326,104900.0
2012-07-02 14:50:00,64.67,64.8,64.66,64.75,200100.0,46.1254,46.2181,46.1183,46.1825,200100.0
2012-07-02 15:00:00,64.74,64.77,64.61,64.61,162700.0,46.1753,46.1967,46.0826,46.0826,162700.0
2012-07-02 15:10:00,64.6,64.75,64.59,64.73,168300.0,46.0755,46.1825,46.0684,46.1682,168300.0
2012-07-02 15:20:00,64.75,64.77,64.67,64.74,150300.0,46.1825,46.1967,46.1254,46.1753,150300.0
2012-07-02 15:30:00,64.73,64.82,64.67,64.71,262800.0,46.1682,46.2324,46.1254,46.1539,262800.0
2012-07-02 15:40:00,64.71,64.88,64.7,64.83,275600.0,46.1539,46.2752,46.1468,46.2395,275600.0
2012-07-02 15:50:00,64.84,65.01,64.8,64.96,498100.0,46.2467,46.3679,46.2181,46.3323,498100.0
2012-07-03 09:30:00,65.82,66.02,65.58,66.02,504500.0,46.9456,47.0883,46.7745,47.0883,504500.0
2012-07-03 09:40:00,66.01,66.57,65.99,66.56,279800.0,47.0812,47.4806,47.0669,47.4734,279800.0
2012-07-03 09:50:00,66.55,66.71,66.42,66.62,246800.0,47.4663,47.5804,47.3736,47.5162,246800.0
2012-07-03 10:00:00,66.62,66.79,66.55,66.55,258500.0,47.5162,47.6375,47.4663,47.4663,258500.0
2012-07-03 10:10:00,66.55,66.6,66.35,66.35,219900.0,47.4663,47.502,47.3237,47.3237,219900.0
2012-07-03 10:20:00,66.44,66.44,66.28,66.29,168800.0,47.3879,47.3879,47.2737,47.2809,168800.0
2012-07-03 10:30:00,66.28,66.69,66.24,66.63,241100.0,47.2737,47.5662,47.2452,47.5234,241100.0
2012-07-03 10:40:00,66.63,66.75,66.5,66.6,180400.0,47.5234,47.609,47.4307,47.502,180400.0
2012-07-03 10:50:00,66.6,66.73,66.58,66.65,157900.0,47.502,47.5947,47.4877,47.5376,157900.0
2012-07-03 11:00:00,66.67,67.0,66.67,66.95,261600.0,47.5519,47.7873,47.5519,47.7516,261600.0
2012-07-03 11:10:00,66.97,67.27,66.94,67.22,243500.0,47.7659,47.9799,47.7445,47.9442,243500.0
2012-07-03 11:20:00,67.21,67.29,67.13,67.23,142800.0,47.9371,47.9941,47.88,47.9513,142800.0
2012-07-03 11:30:00,67.22,67.3,67.21,67.24,134100.0,47.9442,48.0012,47.9371,47.9585,134100.0
2012-07-03 11:40:00,67.25,67.26,67.15,67.19,131700.0,47.9656,47.9727,47.8943,47.9228,131700.0
2012-07-03 11:50:00,67.21,67.22,67.12,67.14,149600.0,47.9371,47.9442,47.8729,47.8871,149600.0
2012-07-03 12:00:00,67.15,67.21,67.07,67.08,95000.0,47.8943,47.9371,47.8372,47.8443,95000.0
2012-07-03 12:10:00,67.08,67.23,67.07,67.2,169300.0,47.8443,47.9513,47.8372,47.9299,169300.0
2012-07-03 12:20:00,67.19,67.23,67.1,67.21,103600.0,47.9228,47.9513,47.8586,47.9371,103600.0
2012-07-03 12:30:00,67.22,67.3,67.12,67.28,161900.0,47.9442,48.0012,47.8729,47.987,161900.0
2012-07-03 12:40:00,67.3,67.38,67.19,67.22,280300.0,48.0012,48.0583,47.9228,47.9442,280300.0
2012-07-03 12:50:00,67.23,67.37,67.21,67.34,464300.0,47.9513,48.0512,47.9371,48.0298,464300.0
2012-07-05 09:30:00,66.97,67.14,66.51,66.86,209500.0,47.7659,47.8871,47.4378,47.6874,209500.0
2012-07-05 09:40:00,66.85,67.03,66.51,66.53,121600.0,47.6803,47.8087,47.4378,47.4521,121600.0
2012-07-05 09:50:00,66.51,66.6,66.27,66.31,167500.0,47.4378,47.502,47.2666,47.2951,167500.0
2012-07-05 10:00:00,66.31,66.35,65.85,66.02,151700.0,47.2951,47.3237,46.967,47.0883,151700.0
2012-07-05 10:10:00,66.02,66.52,66.01,66.41,210100.0,47.0883,47.4449,47.0812,47.3665,210100.0
2012-07-05 10:20:00,66.39,66.52,66.32,66.52,139800.0,47.3522,47.4449,47.3023,47.4449,139800.0
2012-07-05 10:30:00,66.52,66.56,66.41,66.43,179600.0,47.4449,47.4734,47.3665,47.3807,179600.0
2012-07-05 10:40:00,66.42,66.58,66.38,66.58,84800.0,47.3736,47.4877,47.3451,47.4877,84800.0
2012-07-05 10:50:00,66.58,66.85,66.55,66.7,118000.0,47.4877,47.6803,47.4663,47.5733,118000.0
2012-07-05 11:00:00,66.71,66.98,66.71,66.88,159700.0,47.5804,47.773,47.5804,47.7017,159700.0
2012-07-05 11:10:00,66.89,66.94,66.56,66.8,88800.0,47.7088,47.7445,47.4734,47.6446,88800.0
2012-07-05 11:20:00,66.8,66.83,66.66,66.72,99300.0,47.6446,47.666,47.5448,47.5876,99300.0
2012-07-05 11:30:00,66.73,66.79,66.57,66.61,96400.0,47.5947,47.6375,47.4806,47.5091,96400.0
2012-07-05 11:40:00,66.62,66.7,66.51,66.62,146800.0,47.5162,47.5733,47.4378,47.5162,146800.0
2012-07-05 11:50:00,66.62,66.66,66.54,66.63,88000.0,47.5162,47.5448,47.4592,47.5234,88000.0
2012-07-05 12:00:00,66.64,66.64,66.51,66.54,165300.0,47.5305,47.5305,47.4378,47.4592,165300.0
2012-07-05 12:10:00,66.54,66.71,66.54,66.6,72300.0,47.4592,47.5804,47.4592,47.502,72300.0
2012-07-05 12:20:00,66.61,66.67,66.4,66.42,66600.0,47.5091,47.5519,47.3593,47.3736,66600.0
2012-07-05 12:30:00,66.41,66.41,66.28,66.34,59000.0,47.3665,47.3665,47.2737,47.3165,59000.0
2012-07-05 12:40:00,66.33,66.48,66.33,66.38,59200.0,47.3094,47.4164,47.3094,47.3451,59200.0
2012-07-05 12:50:00,66.39,66.45,66.37,66.45,54700.0,47.3522,47.395,47.3379,47.395,54700.0
2012-07-05 13:00:00,66.45,66.58,66.42,66.53,43300.0,47.395,47.4877,47.3736,47.4521,43300.0
2012-07-05 13:10:00,66.53,66.57,66.41,66.47,53700.0,47.4521,47.4806,47.3665,47.4093,53700.0
2012-07-05 13:20:00,66.47,66.47,66.38,66.39,60700.0,47.4093,47.4093,47.3451,47.3522,60700.0
2012-07-05 13:30:00,66.4,66.46,66.18,66.2,93400.0,47.3593,47.4021,47.2024,47.2167,93400.0
2012-07-05 13:40:00,66.2,66.32,66.05,66.27,227300.0,47.2167,47.3023,47.1097,47.2666,227300.0
2012-07-05 13:50:00,66.27,66.41,66.25,66.41,53000.0,47.2666,47.3665,47.2523,47.3665,53000.0
2012-07-05 14:00:00,66.4,66.47,66.27,66.3,90100.0,47.3593,47.4093,47.2666,47.288,90100.0
2012-07-05 14:10:00,66.3,66.48,66.3,66.48,51100.0,47.288,47.4164,47.288,47.4164,51100.0
2012-07-05 14:20:00,66.48,66.51,66.44,66.51,53700.0,47.4164,47.4378,47.3879,47.4378,53700.0
2012-07-05 14:30:00,66.5,66.5,66.28,66.33,59700.0,47.4307,47.4307,47.2737,47.3094,59700.0
2012-07-05 14:40:00,66.33,66.46,66.32,66.36,76000.0,47.3094,47.4021,47.3023,47.3308,76000.0
2012-07-05 14:50:00,66.36,66.38,66.2,66.2,82600.0,47.3308,47.3451,47.2167,47.2167,82600.0
2012-07-05 15:00:00,66.21,66.27,66.16,66.26,75100.0,47.2238,47.2666,47.1882,47.2595,75100.0
2012-07-05 15:10:00,66.26,66.28,66.07,66.07,88400.0,47.2595,47.2737,47.124,47.124,88400.0
2012-07-05 15:20:00,66.06,66.2,65.99,66.17,146900.0,47.1168,47.2167,47.0669,47.1953,146900.0
2012-07-05 15:30:00,66.16,66.18,66.05,66.05,138700.0,47.1882,47.2024,47.1097,47.1097,138700.0
2012-07-05 15:40:00,66.04,66.23,66.02,66.23,233000.0,47.1026,47.2381,47.0883,47.2381,233000.0
2012-07-05 15:50:00,66.23,66.25,66.12,66.14,544500.0,47.2381,47.2523,47.1596,47.1739,544500.0
2012-07-06 09:30:00,65.09,66.1,64.96,65.87,403000.0,46.425,47.1454,46.3323,46.9813,403000.0
2012-07-06 09:40:00,65.83,66.08,65.52,65.55,280800.0,46.9528,47.1311,46.7317,46.7531,280800.0
2012-07-06 09:50:00,65.61,65.74,65.23,65.3,246600.0,46.7959,46.8886,46.5248,46.5748,246600.0
2012-07-06 10:00:00,65.34,65.5,65.32,65.39,105600.0,46.6033,46.7174,46.589,46.639,105600.0
2012-07-06 10:10:00,65.38,65.43,65.14,65.14,287200.0,46.6318,46.6675,46.4606,46.4606,287200.0
2012-07-06 10:20:00,65.13,65.59,65.11,65.38,267600.0,46.4535,46.7816,46.4392,46.6318,267600.0
2012-07-06 10:30:00,65.4,65.58,65.36,65.48,148600.0,46.6461,46.7745,46.6176,46.7031,148600.0
2012-07-06 10:40:00,65.5,65.57,65.47,65.51,170400.0,46.7174,46.7673,46.696,46.7245,170400.0
2012-07-06 10:50:00,65.53,65.55,65.42,65.55,96700.0,46.7388,46.7531,46.6604,46.7531,96700.0
2012-07-06 11:00:00,65.54,65.83,65.46,65.77,136200.0,46.7459,46.9528,46.6889,46.91,136200.0
2012-07-06 11:10:00,65.76,65.78,65.52,65.67,106800.0,46.9029,46.9171,46.7317,46.8387,106800.0
2012-07-06 11:20:00,65.65,65.68,65.35,65.45,107800.0,46.8244,46.8458,46.6104,46.6817,107800.0
2012-07-06 11:30:00,65.44,65.54,65.39,65.49,146200.0,46.6746,46.7459,46.639,46.7103,146200.0
2012-07-06 11:40:00,65.49,65.64,65.46,65.61,62800.0,46.7103,46.8173,46.6889,46.7959,62800.0
2012-07-06 11:50:00,65.62,65.62,65.37,65.43,86600.0,46.803,46.803,46.6247,46.6675,86600.0
2012-07-06 12:00:00,65.43,65.43,65.26,65.33,89800.0,46.6675,46.6675,46.5462,46.5962,89800.0
2012-07-06 12:10:00,65.31,65.39,65.14,65.36,98900.0,46.5819,46.639,46.4606,46.6176,98900.0
2012-07-06 12:20:00,65.36,65.42,65.24,65.4,51900.0,46.6176,46.6604,46.532,46.6461,51900.0
2012-07-06 12:30:00,65.39,65.39,65.22,65.23,91900.0,46.639,46.639,46.5177,46.5248,91900.0
2012-07-06 12:40:00,65.25,65.42,65.24,65.36,95400.0,46.5391,46.6604,46.532,46.6176,95400.0
2012-07-06 12:50:00,65.37,65.42,65.29,65.29,123300.0,46.6247,46.6604,46.5676,46.5676,123300.0
2012-07-06 13:00:00,65.31,65.31,65.18,65.22,77600.0,46.5819,46.5819,46.4892,46.5177,77600.0
2012-07-06 13:10:00,65.21,65.34,65.18,65.27,62100.0,46.5106,46.6033,46.4892,46.5534,62100.0
2012-07-06 13:20:00,65.27,65.27,65.15,65.16,48700.0,46.5534,46.5534,46.4678,46.4749,48700.0
2012-07-06 13:30:00,65.16,65.25,65.1,65.2,64600.0,46.4749,46.5391,46.4321,46.5034,64600.0
2012-07-06 13:40:00,65.18,65.18,64.95,64.98,129400.0,46.4892,46.4892,46.3251,46.3465,129400.0
2012-07-06 13:50:00,64.98,65.0,64.86,64.9,108400.0,46.3465,46.3608,46.2609,46.2895,108400.0
2012-07-06 14:00:00,64.92,64.97,64.75,64.75,127300.0,46.3037,46.3394,46.1825,46.1825,127300.0
2012-07-06 14:10:00,64.75,64.79,64.58,64.62,213300.0,46.1825,46.211,46.0612,46.0898,213300.0
2012-07-06 14:20:00,64.61,64.74,64.57,64.66,148700.0,46.0826,46.1753,46.0541,46.1183,148700.0
2012-07-06 14:30:00,64.67,64.88,64.66,64.88,97700.0,46.1254,46.2752,46.1183,46.2752,97700.0
2012-07-06 14:40:00,64.88,64.98,64.79,64.91,88400.0,46.2752,46.3465,46.211,46.2966,88400.0
2012-07-06 14:50:00,64.93,64.99,64.81,64.85,115500.0,46.3109,46.3537,46.2253,46.2538,115500.0
2012-07-06 15:00:00,64.84,65.0,64.8,64.97,153000.0,46.2467,46.3608,46.2181,46.3394,153000.0
2012-07-06 15:10:00,64.98,65.14,64.93,65.12,159100.0,46.3465,46.4606,46.3109,46.4464,159100.0
2012-07-06 15:20:00,65.13,65.13,64.97,65.05,178300.0,46.4535,46.4535,46.3394,46.3965,178300.0
2012-07-06 15:30:00,65.06,65.22,65.03,65.12,271400.0,46.4036,46.5177,46.3822,46.4464,271400.0
2012-07-06 15:40:00,65.13,65.25,65.06,65.18,351900.0,46.4535,46.5391,46.4036,46.4892,351900.0
2012-07-06 15:50:00,65.19,65.34,65.08,65.19,661500.0,46.4963,46.6033,46.4178,46.4963,661500.0
2012-07-09 09:30:00,64.79,65.18,64.66,64.84,197300.0,46.211,46.4892,46.1183,46.2467,197300.0
2012-07-09 09:40:00,64.82,64.86,64.49,64.83,163600.0,46.2324,46.2609,45.997,46.2395,163600.0
2012-07-09 09:50:00,64.83,65.02,64.7,64.9,241200.0,46.2395,46.3751,46.1468,46.2895,241200.0
2012-07-09 10:00:00,64.9,65.08,64.73,65.0,210200.0,46.2895,46.4178,46.1682,46.3608,210200.0
2012-07-09 10:10:00,64.98,65.17,64.91,65.17,224800.0,46.3465,46.482,46.2966,46.482,224800.0
2012-07-09 10:20:00,65.17,65.36,65.01,65.35,149800.0,46.482,46.6176,46.3679,46.6104,149800.0
2012-07-09 10:30:00,65.35,65.65,65.3,65.64,224800.0,46.6104,46.8244,46.5748,46.8173,224800.0
2012-07-09 10:40:00,65.64,65.99,65.59,65.96,126300.0,46.8173,47.0669,46.7816,47.0455,126300.0
2012-07-09 10:50:00,65.97,66.01,65.66,65.67,184400.0,47.0526,47.0812,46.8315,46.8387,184400.0
2012-07-09 11:00:00,65.67,65.67,65.47,65.58,117100.0,46.8387,46.8387,46.696,46.7745,117100.0
2012-07-09 11:10:00,65.58,65.59,65.34,65.47,97700.0,46.7745,46.7816,46.6033,46.696,97700.0
2012-07-09 11:20:00,65.48,65.7,65.46,65.67,124600.0,46.7031,46.8601,46.6889,46.8387,124600.0
2012-07-09 11:30:00,65.66,65.75,65.44,65.46,123100.0,46.8315,46.8957,46.6746,46.6889,123100.0
2012-07-09 11:40:00,65.48,65.54,65.42,65.48,75900.0,46.7031,46.7459,46.6604,46.7031,75900.0
2012-07-09 11:50:00,65.49,65.53,65.39,65.45,80500.0,46.7103,46.7388,46.639,46.6817,80500.0
2012-07-09 12:00:00,65.45,65.72,65.41,65.69,97200.0,46.6817,46.8743,46.6532,46.8529,97200.0
2012-07-09 12:10:00,65.69,65.74,65.6,65.74,88600.0,46.8529,46.8886,46.7887,46.8886,88600.0
2012-07-09 12:20:00,65.73,65.89,65.72,65.74,89300.0,46.8815,46.9956,46.8743,46.8886,89300.0
2012-07-09 12:30:00,65.76,65.85,65.62,65.7,49800.0,46.9029,46.967,46.803,46.8601,49800.0
2012-07-09 12:40:00,65.72,65.72,65.6,65.68,46600.0,46.8743,46.8743,46.7887,46.8458,46600.0
2012-07-09 12:50:00,65.71,65.78,65.55,65.56,55700.0,46.8672,46.9171,46.7531,46.7602,55700.0
2012-07-09 13:00:00,65.55,65.8,65.54,65.71,86200.0,46.7531,46.9314,46.7459,46.8672,86200.0
2012-07-09 13:10:00,65.72,65.84,65.62,65.84,56000.0,46.8743,46.9599,46.803,46.9599,56000.0
2012-07-09 13:20:00,65.83,66.13,65.83,66.12,114500.0,46.9528,47.1668,46.9528,47.1596,114500.0
2012-07-09 13:30:00,66.11,66.28,66.05,66.26,185100.0,47.1525,47.2737,47.1097,47.2595,185100.0
2012-07-09 13:40:00,66.26,66.29,65.97,65.97,98600.0,47.2595,47.2809,47.0526,47.0526,98600.0
2012-07-09 13:50:00,65.99,66.0,65.92,66.0,74100.0,47.0669,47.074,47.017,47.074,74100.0
2012-07-09 14:00:00,65.99,66.02,65.9,65.99,113000.0,47.0669,47.0883,47.0027,47.0669,113000.0
2012-07-09 14:10:00,65.99,65.99,65.75,65.83,141700.0,47.0669,47.0669,46.8957,46.9528,141700.0
2012-07-09 14:20:00,65.84,65.85,65.75,65.81,95000.0,46.9599,46.967,46.8957,46.9385,95000.0
2012-07-09 14:30:00,65.81,65.99,65.78,65.97,88700.0,46.9385,47.0669,46.9171,47.0526,88700.0
2012-07-09 14:40:00,65.96,65.97,65.7,65.76,98800.0,47.0455,47.0526,46.8601,46.9029,98800.0
2012-07-09 14:50:00,65.77,65.85,65.66,65.75,64000.0,46.91,46.967,46.8315,46.8957,64000.0
2012-07-09 15:00:00,65.75,65.84,65.69,65.77,78000.0,46.8957,46.9599,46.8529,46.91,78000.0
2012-07-09 15:10:00,65.77,65.77,65.6,65.65,110700.0,46.91,46.91,46.7887,46.8244,110700.0
2012-07-09 15:20:00,65.64,65.84,65.5,65.77,158900.0,46.8173,46.9599,46.7174,46.91,158900.0
2012-07-09 15:30:00,65.76,65.85,65.58,65.67,177700.0,46.9029,46.967,46.7745,46.8387,177700.0
2012-07-09 15:40:00,65.68,65.9,65.64,65.87,200600.0,46.8458,47.0027,46.8173,46.9813,200600.0
2012-07-09 15:50:00,65.87,65.97,65.79,65.82,438400.0,46.9813,47.0526,46.9243,46.9456,438400.0
2012-07-10 09:30:00,66.05,66.36,65.84,65.99,252100.0,47.1097,47.3308,46.9599,47.0669,252100.0
2012-07-10 09:40:00,66.0,66.08,65.69,65.84,170500.0,47.074,47.1311,46.8529,46.9599,170500.0
2012-07-10 09:50:00,65.86,65.98,65.69,65.8,192000.0,46.9742,47.0598,46.8529,46.9314,192000.0
2012-07-10 10:00:00,65.81,65.82,65.27,65.3,239600.0,46.9385,46.9456,46.5534,46.5748,239600.0
2012-07-10 10:10:00,65.3,65.59,65.29,65.45,277600.0,46.5748,46.7816,46.5676,46.6817,277600.0
2012-07-10 10:20:00,65.45,65.95,65.43,65.9,241600.0,46.6817,47.0384,46.6675,47.0027,241600.0
2012-07-10 10:30:00,65.9,65.97,65.67,65.7,189000.0,47.0027,47.0526,46.8387,46.8601,189000.0
2012-07-10 10:40:00,65.7,65.81,65.61,65.72,164100.0,46.8601,46.9385,46.7959,46.8743,164100.0
2012-07-10 10:50:00,65.72,65.87,65.62,65.76,151100.0,46.8743,46.9813,46.803,46.9029,151100.0
2012-07-10 11:00:00,65.76,65.86,65.68,65.74,159600.0,46.9029,46.9742,46.8458,46.8886,159600.0
2012-07-10 11:10:00,65.75,65.92,65.7,65.91,166700.0,46.8957,47.017,46.8601,47.0098,166700.0
2012-07-10 11:20:00,65.92,66.15,65.83,65.83,183900.0,47.017,47.181,46.9528,46.9528,183900.0
2012-07-10 11:30:00,65.83,65.84,65.67,65.7,154300.0,46.9528,46.9599,46.8387,46.8601,154300.0
2012-07-10 11:40:00,65.71,65.72,65.48,65.56,177900.0,46.8672,46.8743,46.7031,46.7602,177900.0
2012-07-10 11:50:00,65.56,65.88,65.56,65.88,96400.0,46.7602,46.9884,46.7602,46.9884,96400.0
2012-07-10 12:00:00,65.88,65.88,65.74,65.85,192500.0,46.9884,46.9884,46.8886,46.967,192500.0
2012-07-10 12:10:00,65.85,65.95,65.77,65.87,100200.0,46.967,47.0384,46.91,46.9813,100200.0
2012-07-10 12:20:00,65.87,65.99,65.87,65.93,117800.0,46.9813,47.0669,46.9813,47.0241,117800.0
2012-07-10 12:30:00,65.93,66.09,65.93,66.09,108600.0,47.0241,47.1382,47.0241,47.1382,108600.0
2012-07-10 12:40:00,66.09,66.17,65.98,66.14,182600.0,47.1382,47.1953,47.0598,47.1739,182600.0
2012-07-10 12:50:00,66.13,66.2,66.06,66.13,100400.0,47.1668,47.2167,47.1168,47.1668,100400.0
2012-07-10 13:00:00,66.13,66.27,66.12,66.25,130400.0,47.1668,47.2666,47.1596,47.2523,130400.0
2012-07-10 13:10:00,66.26,66.3,66.13,66.27,91200.0,47.2595,47.288,47.1668,47.2666,91200.0
2012-07-10 13:20:00,66.27,66.33,65.84,65.87,195800.0,47.2666,47.3094,46.9599,46.9813,195800.0
2012-07-10 13:30:00,65.88,65.89,65.67,65.68,183300.0,46.9884,46.9956,46.8387,46.8458,183300.0
2012-07-10 13:40:00,65.68,65.8,65.65,65.74,106900.0,46.8458,46.9314,46.8244,46.8886,106900.0
2012-07-10 13:50:00,65.74,65.84,65.67,65.76,83900.0,46.8886,46.9599,46.8387,46.9029,83900.0
2012-07-10 14:00:00,65.76,65.83,65.72,65.75,106700.0,46.9029,46.9528,46.8743,46.8957,106700.0
2012-07-10 14:10:00,65.75,65.76,65.4,65.4,172100.0,46.8957,46.9029,46.6461,46.6461,172100.0
2012-07-10 14:20:00,65.42,65.51,65.31,65.47,155200.0,46.6604,46.7245,46.5819,46.696,155200.0
2012-07-10 14:30:00,65.46,65.46,65.04,65.38,340000.0,46.6889,46.6889,46.3893,46.6318,340000.0
2012-07-10 14:40:00,65.38,65.38,65.13,65.14,92400.0,46.6318,46.6318,46.4535,46.4606,92400.0
2012-07-10 14:50:00,65.14,65.22,64.84,65.01,183900.0,46.4606,46.5177,46.2467,46.3679,183900.0
2012-07-10 15:00:00,65.01,65.16,64.96,64.96,126300.0,46.3679,46.4749,46.3323,46.3323,126300.0
2012-07-10 15:10:00,64.97,65.0,64.79,64.86,169000.0,46.3394,46.3608,46.211,46.2609,169000.0
2012-07-10 15:20:00,64.87,64.91,64.74,64.75,267000.0,46.2681,46.2966,46.1753,46.1825,267000.0
2012-07-10 15:30:00,64.75,64.76,64.58,64.61,311500.0,46.1825,46.1896,46.0612,46.0826,311500.0
2012-07-10 15:40:00,64.6,64.81,64.5,64.7,478900.0,46.0755,46.2253,46.0042,46.1468,478900.0
2012-07-10 15:50:00,64.71,65.16,64.7,65.0,593000.0,46.1539,46.4749,46.1468,46.3608,593000.0
2012-07-11 09:30:00,65.18,65.49,64.9,65.29,232700.0,46.4892,46.7103,46.2895,46.5676,232700.0
2012-07-11 09:40:00,65.31,65.79,65.29,65.56,215000.0,46.5819,46.9243,46.5676,46.7602,215000.0
2012-07-11 09:50:00,65.56,65.82,65.53,65.63,172000.0,46.7602,46.9456,46.7388,46.8101,172000.0
2012-07-11 10:00:00,65.63,65.89,65.54,65.72,193200.0,46.8101,46.9956,46.7459,46.8743,193200.0
2012-07-11 10:10:00,65.71,65.8,65.35,65.64,209200.0,46.8672,46.9314,46.6104,46.8173,209200.0
2012-07-11 10:20:00,65.65,65.74,65.46,65.51,139600.0,46.8244,46.8886,46.6889,46.7245,139600.0
2012-07-11 10:30:00,65.52,65.67,65.25,65.28,160400.0,46.7317,46.8387,46.5391,46.5605,160400.0
2012-07-11 10:40:00,65.29,65.7,65.29,65.45,110000.0,46.5676,46.8601,46.5676,46.6817,110000.0
2012-07-11 10:50:00,65.44,65.55,65.35,65.38,108300.0,46.6746,46.7531,46.6104,46.6318,108300.0
2012-07-11 11:00:00,65.37,65.85,65.35,65.81,105000.0,46.6247,46.967,46.6104,46.9385,105000.0
2012-07-11 11:10:00,65.8,65.98,65.73,65.88,238200.0,46.9314,47.0598,46.8815,46.9884,238200.0
2012-07-11 11:20:00,65.88,66.0,65.79,65.8,208200.0,46.9884,47.074,46.9243,46.9314,208200.0
2012-07-11 11:30:00,65.81,65.98,65.77,65.89,157900.0,46.9385,47.0598,46.91,46.9956,157900.0
2012-07-11 11:40:00,65.89,65.99,65.79,65.9,105700.0,46.9956,47.0669,46.9243,47.0027,105700.0
2012-07-11 11:50:00,65.89,65.89,65.62,65.74,131200.0,46.9956,46.9956,46.803,46.8886,131200.0
2012-07-11 12:00:00,65.75,66.13,65.75,66.07,151600.0,46.8957,47.1668,46.8957,47.124,151600.0
2012-07-11 12:10:00,66.07,66.15,65.96,65.99,89200.0,47.124,47.181,47.0455,47.0669,89200.0
2012-07-11 12:20:00,65.99,66.01,65.8,65.85,93400.0,47.0669,47.0812,46.9314,46.967,93400.0
2012-07-11 12:30:00,65.85,65.93,65.73,65.75,136600.0,46.967,47.0241,46.8815,46.8957,136600.0
2012-07-11 12:40:00,65.76,65.9,65.76,65.86,136900.0,46.9029,47.0027,46.9029,46.9742,136900.0
2012-07-11 12:50:00,65.85,66.01,65.83,65.91,66700.0,46.967,47.0812,46.9528,47.0098,66700.0
2012-07-11 13:00:00,65.93,65.93,65.77,65.88,75700.0,47.0241,47.0241,46.91,46.9884,75700.0
2012-07-11 13:10:00,65.86,65.88,65.71,65.73,124500.0,46.9742,46.9884,46.8672,46.8815,124500.0
2012-07-11 13:20:00,65.74,65.84,65.72,65.8,74800.0,46.8886,46.9599,46.8743,46.9314,74800.0
2012-07-11 13:30:00,65.81,65.84,65.73,65.8,173900.0,46.9385,46.9599,46.8815,46.9314,173900.0
2012-07-11 13:40:00,65.8,65.99,65.78,65.98,64500.0,46.9314,47.0669,46.9171,47.0598,64500.0
2012-07-11 13:50:00,65.97,65.97,65.72,65.8,99500.0,47.0526,47.0526,46.8743,46.9314,99500.0
2012-07-11 14:00:00,65.81,65.99,65.24,65.49,220800.0,46.9385,47.0669,46.532,46.7103,220800.0
2012-07-11 14:10:00,65.51,65.56,65.27,65.39,136500.0,46.7245,46.7602,46.5534,46.639,136500.0
2012-07-11 14:20:00,65.39,65.54,65.2,65.35,125700.0,46.639,46.7459,46.5034,46.6104,125700.0
2012-07-11 14:30:00,65.32,65.41,65.18,65.38,121500.0,46.589,46.6532,46.4892,46.6318,121500.0
2012-07-11 14:40:00,65.36,65.6,65.33,65.53,84900.0,46.6176,46.7887,46.5962,46.7388,84900.0
2012-07-11 14:50:00,65.53,65.6,65.46,65.51,112900.0,46.7388,46.7887,46.6889,46.7245,112900.0
2012-07-11 15:00:00,65.52,65.75,65.52,65.66,143200.0,46.7317,46.8957,46.7317,46.8315,143200.0
2012-07-11 15:10:00,65.66,65.69,65.47,65.64,141500.0,46.8315,46.8529,46.696,46.8173,141500.0
2012-07-11 15:20:00,65.63,65.63,65.34,65.46,126900.0,46.8101,46.8101,46.6033,46.6889,126900.0
2012-07-11 15:30:00,65.47,65.55,65.38,65.52,172300.0,46.696,46.7531,46.6318,46.7317,172300.0
2012-07-11 15:40:00,65.53,65.95,65.52,65.89,297000.0,46.7388,47.0384,46.7317,46.9956,297000.0
2012-07-11 15:50:00,65.89,65.98,65.66,65.69,621200.0,46.9956,47.0598,46.8315,46.8529,621200.0
2012-07-12 09:30:00,64.81,65.24,64.55,65.19,195100.0,46.2253,46.532,46.0398,46.4963,195100.0
2012-07-12 09:40:00,65.19,65.19,64.72,64.75,143300.0,46.4963,46.4963,46.1611,46.1825,143300.0
2012-07-12 09:50:00,64.75,64.75,64.26,64.47,410600.0,46.1825,46.1825,45.833,45.9828,410600.0
2012-07-12 10:00:00,64.45,64.6,64.37,64.57,144000.0,45.9685,46.0755,45.9114,46.0541,144000.0
2012-07-12 10:10:00,64.54,64.54,64.34,64.36,92200.0,46.0327,46.0327,45.89,45.9043,92200.0
2012-07-12 10:20:00,64.36,64.6,64.33,64.59,65300.0,45.9043,46.0755,45.8829,46.0684,65300.0
2012-07-12 10:30:00,64.57,64.57,64.39,64.4,86600.0,46.0541,46.0541,45.9257,45.9328,86600.0
2012-07-12 10:40:00,64.39,64.44,64.25,64.27,103800.0,45.9257,45.9614,45.8259,45.8401,103800.0
2012-07-12 10:50:00,64.27,64.48,64.19,64.39,101700.0,45.8401,45.9899,45.7831,45.9257,101700.0
2012-07-12 11:00:00,64.39,64.84,64.31,64.82,210900.0,45.9257,46.2467,45.8687,46.2324,210900.0
2012-07-12 11:10:00,64.84,64.86,64.63,64.69,61200.0,46.2467,46.2609,46.0969,46.1397,61200.0
2012-07-12 11:20:00,64.71,64.89,64.63,64.8,72600.0,46.1539,46.2823,46.0969,46.2181,72600.0
2012-07-12 11:30:00,64.8,64.86,64.59,64.63,58200.0,46.2181,46.2609,46.0684,46.0969,58200.0
2012-07-12 11:40:00,64.63,64.93,64.6,64.9,90000.0,46.0969,46.3109,46.0755,46.2895,90000.0
2012-07-12 11:50:00,64.9,65.03,64.79,64.95,99100.0,46.2895,46.3822,46.211,46.3251,99100.0
2012-07-12 12:00:00,64.95,65.01,64.9,65.01,72600.0,46.3251,46.3679,46.2895,46.3679,72600.0
2012-07-12 12:10:00,65.0,65.02,64.91,64.95,77000.0,46.3608,46.3751,46.2966,46.3251,77000.0
2012-07-12 12:20:00,64.95,65.04,64.92,65.0,124200.0,46.3251,46.3893,46.3037,46.3608,124200.0
2012-07-12 12:30:00,65.0,65.1,64.89,64.98,108500.0,46.3608,46.4321,46.2823,46.3465,108500.0
2012-07-12 12:40:00,64.98,65.0,64.84,64.89,61900.0,46.3465,46.3608,46.2467,46.2823,61900.0
2012-07-12 12:50:00,64.89,64.9,64.76,64.89,66900.0,46.2823,46.2895,46.1896,46.2823,66900.0
2012-07-12 13:00:00,64.9,64.99,64.77,64.93,65300.0,46.2895,46.3537,46.1967,46.3109,65300.0
2012-07-12 13:10:00,64.93,65.07,64.93,65.04,64300.0,46.3109,46.4107,46.3109,46.3893,64300.0
2012-07-12 13:20:00,65.03,65.15,64.93,64.95,73600.0,46.3822,46.4678,46.3109,46.3251,73600.0
2012-07-12 13:30:00,64.95,65.12,64.94,65.07,107200.0,46.3251,46.4464,46.318,46.4107,107200.0
2012-07-12 13:40:00,65.07,65.28,65.07,65.2,98900.0,46.4107,46.5605,46.4107,46.5034,98900.0
2012-07-12 13:50:00,65.2,65.29,65.01,65.05,126700.0,46.5034,46.5676,46.3679,46.3965,126700.0
2012-07-12 14:00:00,65.05,65.28,64.87,65.28,149800.0,46.3965,46.5605,46.2681,46.5605,149800.0
2012-07-12 14:10:00,65.29,65.38,65.02,65.12,107400.0,46.5676,46.6318,46.3751,46.4464,107400.0
2012-07-12 14:20:00,65.12,65.22,65.08,65.11,85700.0,46.4464,46.5177,46.4178,46.4392,85700.0
2012-07-12 14:30:00,65.12,65.2,65.0,65.11,113000.0,46.4464,46.5034,46.3608,46.4392,113000.0
2012-07-12 14:40:00,65.11,65.17,64.96,64.99,79300.0,46.4392,46.482,46.3323,46.3537,79300.0
2012-07-12 14:50:00,65.0,65.17,65.0,65.13,71000.0,46.3608,46.482,46.3608,46.4535,71000.0
2012-07-12 15:00:00,65.13,65.24,65.12,65.23,93600.0,46.4535,46.532,46.4464,46.5248,93600.0
2012-07-12 15:10:00,65.22,65.35,65.15,65.26,136200.0,46.5177,46.6104,46.4678,46.5462,136200.0
2012-07-12 15:20:00,65.25,65.58,65.18,65.5,187600.0,46.5391,46.7745,46.4892,46.7174,187600.0
2012-07-12 15:30:00,65.5,65.7,65.48,65.61,330200.0,46.7174,46.8601,46.7031,46.7959,330200.0
2012-07-12 15:40:00,65.61,65.74,65.53,65.6,383100.0,46.7959,46.8886,46.7388,46.7887,383100.0
2012-07-12 15:50:00,65.6,65.6,65.33,65.39,720100.0,46.7887,46.7887,46.5962,46.639,720100.0
2012-07-13 09:30:00,65.44,66.0,65.42,65.96,194700.0,46.6746,47.074,46.6604,47.0455,194700.0
2012-07-13 09:40:00,65.96,66.34,65.82,66.28,176600.0,47.0455,47.3165,46.9456,47.2737,176600.0
2012-07-13 09:50:00,66.25,66.32,66.12,66.25,156200.0,47.2523,47.3023,47.1596,47.2523,156200.0
2012-07-13 10:00:00,66.26,66.58,66.2,66.46,150800.0,47.2595,47.4877,47.2167,47.4021,150800.0
2012-07-13 10:10:00,66.46,66.51,66.2,66.3,65300.0,47.4021,47.4378,47.2167,47.288,65300.0
2012-07-13 10:20:00,66.3,66.31,66.13,66.14,81000.0,47.288,47.2951,47.1668,47.1739,81000.0
2012-07-13 10:30:00,66.15,66.42,66.1,66.42,153400.0,47.181,47.3736,47.1454,47.3736,153400.0
2012-07-13 10:40:00,66.4,66.41,66.26,66.29,137700.0,47.3593,47.3665,47.2595,47.2809,137700.0
2012-07-13 10:50:00,66.32,66.36,66.24,66.25,95400.0,47.3023,47.3308,47.2452,47.2523,95400.0
2012-07-13 11:00:00,66.25,66.27,66.09,66.2,169500.0,47.2523,47.2666,47.1382,47.2167,169500.0
2012-07-13 11:10:00,66.21,66.27,66.1,66.2,98700.0,47.2238,47.2666,47.1454,47.2167,98700.0
2012-07-13 11:20:00,66.2,66.3,66.11,66.14,74300.0,47.2167,47.288,47.1525,47.1739,74300.0
2012-07-13 11:30:00,66.13,66.32,66.11,66.25,95000.0,47.1668,47.3023,47.1525,47.2523,95000.0
2012-07-13 11:40:00,66.26,66.4,66.23,66.26,91300.0,47.2595,47.3593,47.2381,47.2595,91300.0
2012-07-13 11:50:00,66.25,66.39,66.25,66.37,61500.0,47.2523,47.3522,47.2523,47.3379,61500.0
2012-07-13 12:00:00,66.36,66.5,66.33,66.48,57900.0,47.3308,47.4307,47.3094,47.4164,57900.0
2012-07-13 12:10:00,66.48,66.55,66.43,66.49,50900.0,47.4164,47.4663,47.3807,47.4235,50900.0
2012-07-13 12:20:00,66.5,66.56,66.39,66.51,63900.0,47.4307,47.4734,47.3522,47.4378,63900.0
2012-07-13 12:30:00,66.52,66.57,66.46,66.55,49600.0,47.4449,47.4806,47.4021,47.4663,49600.0
2012-07-13 12:40:00,66.55,66.59,66.45,66.45,86500.0,47.4663,47.4948,47.395,47.395,86500.0
2012-07-13 12:50:00,66.45,66.54,66.43,66.48,85300.0,47.395,47.4592,47.3807,47.4164,85300.0
2012-07-13 13:00:00,66.48,66.49,66.4,66.43,36100.0,47.4164,47.4235,47.3593,47.3807,36100.0
2012-07-13 13:10:00,66.44,66.48,66.36,66.46,52900.0,47.3879,47.4164,47.3308,47.4021,52900.0
2012-07-13 13:20:00,66.46,66.5,66.39,66.4,44300.0,47.4021,47.4307,47.3522,47.3593,44300.0
2012-07-13 13:30:00,66.4,66.44,66.35,66.41,51300.0,47.3593,47.3879,47.3237,47.3665,51300.0
2012-07-13 13:40:00,66.42,66.5,66.4,66.48,44100.0,47.3736,47.4307,47.3593,47.4164,44100.0
2012-07-13 13:50:00,66.49,66.55,66.43,66.51,55700.0,47.4235,47.4663,47.3807,47.4378,55700.0
2012-07-13 14:00:00,66.51,66.58,66.51,66.53,69700.0,47.4378,47.4877,47.4378,47.4521,69700.0
2012-07-13 14:10:00,66.55,66.59,66.49,66.59,94400.0,47.4663,47.4948,47.4235,47.4948,94400.0
2012-07-13 14:20:00,66.59,66.61,66.52,66.53,101100.0,47.4948,47.5091,47.4449,47.4521,101100.0
2012-07-13 14:30:00,66.52,66.62,66.49,66.58,82100.0,47.4449,47.5162,47.4235,47.4877,82100.0
2012-07-13 14:40:00,66.59,66.64,66.57,66.63,85000.0,47.4948,47.5305,47.4806,47.5234,85000.0
2012-07-13 14:50:00,66.62,66.72,66.6,66.72,135600.0,47.5162,47.5876,47.502,47.5876,135600.0
2012-07-13 15:00:00,66.72,66.84,66.72,66.79,120500.0,47.5876,47.6732,47.5876,47.6375,120500.0
2012-07-13 15:10:00,66.79,66.93,66.78,66.86,179400.0,47.6375,47.7373,47.6304,47.6874,179400.0
2012-07-13 15:20:00,66.87,66.88,66.73,66.78,201400.0,47.6946,47.7017,47.5947,47.6304,201400.0
2012-07-13 15:30:00,66.77,66.77,66.58,66.6,163300.0,47.6232,47.6232,47.4877,47.502,163300.0
2012-07-13 15:40:00,66.6,66.81,66.6,66.7,266200.0,47.502,47.6518,47.502,47.5733,266200.0
2012-07-13 15:50:00,66.7,66.75,66.61,66.7,570100.0,47.5733,47.609,47.5091,47.5733,570100.0
2012-07-16 09:30:00,66.27,66.57,66.16,66.22,321900.0,47.2666,47.4806,47.1882,47.2309,321900.0
2012-07-16 09:40:00,66.21,66.21,65.63,65.65,199800.0,47.2238,47.2238,46.8101,46.8244,199800.0
2012-07-16 09:50:00,65.66,65.87,65.57,65.62,178400.0,46.8315,46.9813,46.7673,46.803,178400.0
2012-07-16 10:00:00,65.61,65.75,65.54,65.59,175000.0,46.7959,46.8957,46.7459,46.7816,175000.0
2012-07-16 10:10:00,65.6,65.8,65.54,65.8,136700.0,46.7887,46.9314,46.7459,46.9314,136700.0
2012-07-16 10:20:00,65.8,65.83,65.68,65.73,188700.0,46.9314,46.9528,46.8458,46.8815,188700.0
2012-07-16 10:30:00,65.72,65.92,65.69,65.89,126200.0,46.8743,47.017,46.8529,46.9956,126200.0
2012-07-16 10:40:00,65.89,65.94,65.73,65.89,78600.0,46.9956,47.0312,46.8815,46.9956,78600.0
2012-07-16 10:50:00,65.87,65.99,65.85,65.87,107700.0,46.9813,47.0669,46.967,46.9813,107700.0
2012-07-16 11:00:00,65.87,66.06,65.83,66.0,179700.0,46.9813,47.1168,46.9528,47.074,179700.0
2012-07-16 11:10:00,66.01,66.16,65.99,66.12,288200.0,47.0812,47.1882,47.0669,47.1596,288200.0
2012-07-16 11:20:00,66.11,66.28,66.07,66.24,225800.0,47.1525,47.2737,47.124,47.2452,225800.0
2012-07-16 11:30:00,66.24,66.28,66.02,66.08,110200.0,47.2452,47.2737,47.0883,47.1311,110200.0
2012-07-16 11:40:00,66.08,66.15,66.03,66.09,137700.0,47.1311,47.181,47.0954,47.1382,137700.0
2012-07-16 11:50:00,66.1,66.21,66.09,66.16,59200.0,47.1454,47.2238,47.1382,47.1882,59200.0
2012-07-16 12:00:00,66.16,66.28,66.11,66.19,68700.0,47.1882,47.2737,47.1525,47.2095,68700.0
2012-07-16 12:10:00,66.2,66.21,65.94,66.1,81800.0,47.2167,47.2238,47.0312,47.1454,81800.0
2012-07-16 12:20:00,66.1,66.19,66.09,66.15,70700.0,47.1454,47.2095,47.1382,47.181,70700.0
2012-07-16 12:30:00,66.15,66.19,65.86,65.86,136500.0,47.181,47.2095,46.9742,46.9742,136500.0
2012-07-16 12:40:00,65.86,65.96,65.84,65.94,107200.0,46.9742,47.0455,46.9599,47.0312,107200.0
2012-07-16 12:50:00,65.94,66.08,65.89,66.06,84400.0,47.0312,47.1311,46.9956,47.1168,84400.0
2012-07-16 13:00:00,66.05,66.12,66.02,66.1,93200.0,47.1097,47.1596,47.0883,47.1454,93200.0
2012-07-16 13:10:00,66.1,66.18,66.06,66.18,91000.0,47.1454,47.2024,47.1168,47.2024,91000.0
2012-07-16 13:20:00,66.17,66.44,66.15,66.41,88000.0,47.1953,47.3879,47.181,47.3665,88000.0
2012-07-16 13:30:00,66.43,66.59,66.4,66.41,111500.0,47.3807,47.4948,47.3593,47.3665,111500.0
2012-07-16 13:40:00,66.38,66.58,66.36,66.52,53600.0,47.3451,47.4877,47.3308,47.4449,53600.0
2012-07-16 13:50:00,66.51,66.73,66.48,66.7,99500.0,47.4378,47.5947,47.4164,47.5733,99500.0
2012-07-16 14:00:00,66.7,66.79,66.54,66.55,151700.0,47.5733,47.6375,47.4592,47.4663,151700.0
2012-07-16 14:10:00,66.55,66.55,66.34,66.53,161600.0,47.4663,47.4663,47.3165,47.4521,161600.0
2012-07-16 14:20:00,66.53,66.56,66.44,66.46,51900.0,47.4521,47.4734,47.3879,47.4021,51900.0
2012-07-16 14:30:00,66.46,66.54,66.38,66.41,85100.0,47.4021,47.4592,47.3451,47.3665,85100.0
2012-07-16 14:40:00,66.4,66.43,66.34,66.37,58800.0,47.3593,47.3807,47.3165,47.3379,58800.0
2012-07-16 14:50:00,66.37,66.41,66.27,66.3,66100.0,47.3379,47.3665,47.2666,47.288,66100.0
2012-07-16 15:00:00,66.32,66.37,66.18,66.18,110300.0,47.3023,47.3379,47.2024,47.2024,110300.0
2012-07-16 15:10:00,66.18,66.29,66.14,66.29,79000.0,47.2024,47.2809,47.1739,47.2809,79000.0
2012-07-16 15:20:00,66.3,66.34,66.19,66.27,138800.0,47.288,47.3165,47.2095,47.2666,138800.0
2012-07-16 15:30:00,66.27,66.34,66.17,66.22,160100.0,47.2666,47.3165,47.1953,47.2309,160100.0
2012-07-16 15:40:00,66.21,66.26,66.11,66.18,207800.0,47.2238,47.2595,47.1525,47.2024,207800.0
2012-07-16 15:50:00,66.18,66.33,66.16,66.3,320600.0,47.2024,47.3094,47.1882,47.288,320600.0
2012-07-17 09:30:00,67.04,67.45,66.9,67.35,335200.0,47.8158,48.1082,47.716,48.0369,335200.0
2012-07-17 09:40:00,67.35,67.38,66.7,66.74,305000.0,48.0369,48.0583,47.5733,47.6018,305000.0
2012-07-17 09:50:00,66.71,66.89,66.61,66.63,358800.0,47.5804,47.7088,47.5091,47.5234,358800.0
2012-07-17 10:00:00,66.63,66.63,66.12,66.41,500800.0,47.5234,47.5234,47.1596,47.3665,500800.0
2012-07-17 10:10:00,66.4,66.49,66.2,66.28,235500.0,47.3593,47.4235,47.2167,47.2737,235500.0
2012-07-17 10:20:00,66.29,66.86,66.24,66.65,375500.0,47.2809,47.6874,47.2452,47.5376,375500.0
2012-07-17 10:30:00,66.64,66.7,66.3,66.31,246900.0,47.5305,47.5733,47.288,47.2951,246900.0
2012-07-17 10:40:00,66.32,66.39,66.08,66.39,279200.0,47.3023,47.3522,47.1311,47.3522,279200.0
2012-07-17 10:50:00,66.4,66.58,66.3,66.58,255100.0,47.3593,47.4877,47.288,47.4877,255100.0
2012-07-17 11:00:00,66.56,66.76,66.49,66.66,141700.0,47.4734,47.6161,47.4235,47.5448,141700.0
2012-07-17 11:10:00,66.66,66.79,66.47,66.47,213100.0,47.5448,47.6375,47.4093,47.4093,213100.0
2012-07-17 11:20:00,66.47,66.55,66.32,66.36,189200.0,47.4093,47.4663,47.3023,47.3308,189200.0
2012-07-17 11:30:00,66.36,66.66,66.35,66.57,76800.0,47.3308,47.5448,47.3237,47.4806,76800.0
2012-07-17 11:40:00,66.57,66.66,66.5,66.66,288600.0,47.4806,47.5448,47.4307,47.5448,288600.0
2012-07-17 11:50:00,66.66,66.81,66.58,66.81,211400.0,47.5448,47.6518,47.4877,47.6518,211400.0
2012-07-17 12:00:00,66.82,67.16,66.82,66.96,184000.0,47.6589,47.9014,47.6589,47.7587,184000.0
2012-07-17 12:10:00,66.97,67.0,66.87,66.96,77300.0,47.7659,47.7873,47.6946,47.7587,77300.0
2012-07-17 12:20:00,66.95,67.18,66.94,67.07,60300.0,47.7516,47.9157,47.7445,47.8372,60300.0
2012-07-17 12:30:00,67.08,67.26,67.08,67.18,96600.0,47.8443,47.9727,47.8443,47.9157,96600.0
2012-07-17 12:40:00,67.18,67.22,67.08,67.08,77900.0,47.9157,47.9442,47.8443,47.8443,77900.0
2012-07-17 12:50:00,67.08,67.12,66.92,66.98,82100.0,47.8443,47.8729,47.7302,47.773,82100.0
2012-07-17 13:00:00,66.99,66.99,66.89,66.95,97600.0,47.7801,47.7801,47.7088,47.7516,97600.0
2012-07-17 13:10:00,66.95,67.02,66.87,66.98,63300.0,47.7516,47.8015,47.6946,47.773,63300.0
2012-07-17 13:20:00,66.99,67.21,66.94,67.14,75600.0,47.7801,47.9371,47.7445,47.8871,75600.0
2012-07-17 13:30:00,67.15,67.35,67.15,67.26,135800.0,47.8943,48.0369,47.8943,47.9727,135800.0
2012-07-17 13:40:00,67.26,67.43,67.24,67.43,126300.0,47.9727,48.094,47.9585,48.094,126300.0
2012-07-17 13:50:00,67.43,67.5,67.38,67.41,133000.0,48.094,48.1439,48.0583,48.0797,133000.0
2012-07-17 14:00:00,67.42,67.45,67.37,67.41,93500.0,48.0868,48.1082,48.0512,48.0797,93500.0
2012-07-17 14:10:00,67.43,67.48,67.36,67.37,83300.0,48.094,48.1296,48.044,48.0512,83300.0
2012-07-17 14:20:00,67.37,67.42,67.34,67.4,97600.0,48.0512,48.0868,48.0298,48.0726,97600.0
2012-07-17 14:30:00,67.41,67.43,67.26,67.26,72600.0,48.0797,48.094,47.9727,47.9727,72600.0
2012-07-17 14:40:00,67.26,67.32,67.23,67.26,90800.0,47.9727,48.0155,47.9513,47.9727,90800.0
2012-07-17 14:50:00,67.28,67.31,67.16,67.17,269800.0,47.987,48.0084,47.9014,47.9085,269800.0
2012-07-17 15:00:00,67.17,67.36,67.17,67.3,292300.0,47.9085,48.044,47.9085,48.0012,292300.0
2012-07-17 15:10:00,67.3,67.49,67.29,67.48,158400.0,48.0012,48.1368,47.9941,48.1296,158400.0
2012-07-17 15:20:00,67.48,67.55,67.44,67.5,191200.0,48.1296,48.1796,48.1011,48.1439,191200.0
2012-07-17 15:30:00,67.5,67.68,67.47,67.6,316600.0,48.1439,48.2723,48.1225,48.2152,316600.0
2012-07-17 15:40:00,67.61,67.9,67.6,67.88,474000.0,48.2224,48.4292,48.2152,48.4149,474000.0
2012-07-17 15:50:00,67.89,67.95,67.75,67.78,808900.0,48.4221,48.4649,48.3222,48.3436,808900.0
2012-07-18 09:30:00,67.44,67.73,67.26,67.51,184100.0,48.1011,48.3079,47.9727,48.151,184100.0
2012-07-18 09:40:00,67.51,67.93,67.49,67.81,138300.0,48.151,48.4506,48.1368,48.365,138300.0
2012-07-18 09:50:00,67.81,68.22,67.8,68.08,214400.0,48.365,48.6574,48.3579,48.5576,214400.0
2012-07-18 10:00:00,68.08,68.57,68.05,68.57,228300.0,48.5576,48.9071,48.5362,48.9071,228300.0
2012-07-18 10:10:00,68.57,68.73,68.45,68.54,203800.0,48.9071,49.0212,48.8215,48.8857,203800.0
2012-07-18 10:20:00,68.53,68.61,68.37,68.45,194700.0,48.8785,48.9356,48.7644,48.8215,194700.0
2012-07-18 10:30:00,68.46,68.69,68.36,68.67,157700.0,48.8286,48.9927,48.7573,48.9784,157700.0
2012-07-18 10:40:00,68.66,68.86,68.62,68.68,172400.0,48.9713,49.1139,48.9427,48.9855,172400.0
2012-07-18 10:50:00,68.67,68.89,68.62,68.79,196500.0,48.9784,49.1353,48.9427,49.064,196500.0
2012-07-18 11:00:00,68.81,68.86,68.76,68.83,159400.0,49.0782,49.1139,49.0426,49.0925,159400.0
2012-07-18 11:10:00,68.82,68.86,68.59,68.65,188800.0,49.0854,49.1139,48.9213,48.9641,188800.0
2012-07-18 11:20:00,68.66,68.92,68.65,68.92,180400.0,48.9713,49.1567,48.9641,49.1567,180400.0
2012-07-18 11:30:00,68.91,69.02,68.9,69.0,191200.0,49.1496,49.228,49.1424,49.2138,191200.0
2012-07-18 11:40:00,69.0,69.12,68.89,68.9,157700.0,49.2138,49.2994,49.1353,49.1424,157700.0
2012-07-18 11:50:00,68.9,68.93,68.73,68.81,117500.0,49.1424,49.1638,49.0212,49.0782,117500.0
2012-07-18 12:00:00,68.8,69.05,68.8,68.99,117600.0,49.0711,49.2494,49.0711,49.2066,117600.0
2012-07-18 12:10:00,69.0,69.1,68.94,69.09,96000.0,49.2138,49.2851,49.171,49.278,96000.0
2012-07-18 12:20:00,69.07,69.15,69.01,69.09,122200.0,49.2637,49.3207,49.2209,49.278,122200.0
2012-07-18 12:30:00,69.09,69.18,68.95,68.95,191100.0,49.278,49.3421,49.1781,49.1781,191100.0
2012-07-18 12:40:00,68.96,69.01,68.89,68.89,87000.0,49.1852,49.2209,49.1353,49.1353,87000.0
2012-07-18 12:50:00,68.9,68.92,68.78,68.83,115300.0,49.1424,49.1567,49.0568,49.0925,115300.0
2012-07-18 13:00:00,68.85,68.91,68.76,68.85,106800.0,49.1068,49.1496,49.0426,49.1068,106800.0
2012-07-18 13:10:00,68.85,68.98,68.79,68.93,111400.0,49.1068,49.1995,49.064,49.1638,111400.0
2012-07-18 13:20:00,68.92,68.92,68.81,68.82,195800.0,49.1567,49.1567,49.0782,49.0854,195800.0
2012-07-18 13:30:00,68.81,68.87,68.78,68.82,124800.0,49.0782,49.121,49.0568,49.0854,124800.0
2012-07-18 13:40:00,68.83,68.84,68.62,68.62,147300.0,49.0925,49.0996,48.9427,48.9427,147300.0
2012-07-18 13:50:00,68.62,68.78,68.56,68.78,102400.0,48.9427,49.0568,48.8999,49.0568,102400.0
2012-07-18 14:00:00,68.78,68.86,68.74,68.78,111500.0,49.0568,49.1139,49.0283,49.0568,111500.0
2012-07-18 14:10:00,68.79,68.82,68.65,68.8,103700.0,49.064,49.0854,48.9641,49.0711,103700.0
2012-07-18 14:20:00,68.8,68.91,68.8,68.85,104500.0,49.0711,49.1496,49.0711,49.1068,104500.0
2012-07-18 14:30:00,68.85,68.86,68.68,68.69,86900.0,49.1068,49.1139,48.9855,48.9927,86900.0
2012-07-18 14:40:00,68.69,68.73,68.43,68.53,167300.0,48.9927,49.0212,48.8072,48.8785,167300.0
2012-07-18 14:50:00,68.53,68.57,68.43,68.57,118100.0,48.8785,48.9071,48.8072,48.9071,118100.0
2012-07-18 15:00:00,68.57,68.71,68.57,68.65,114700.0,48.9071,49.0069,48.9071,48.9641,114700.0
2012-07-18 15:10:00,68.66,68.77,68.62,68.76,137500.0,48.9713,49.0497,48.9427,49.0426,137500.0
2012-07-18 15:20:00,68.76,68.89,68.71,68.73,204200.0,49.0426,49.1353,49.0069,49.0212,204200.0
2012-07-18 15:30:00,68.74,68.91,68.73,68.87,189500.0,49.0283,49.1496,49.0212,49.121,189500.0
2012-07-18 15:40:00,68.87,68.91,68.72,68.76,312800.0,49.121,49.1496,49.0141,49.0426,312800.0
2012-07-18 15:50:00,68.76,68.81,68.67,68.76,592100.0,49.0426,49.0782,48.9784,49.0426,592100.0
2012-07-19 09:30:00,68.87,69.0,68.28,68.62,544700.0,49.121,49.2138,48.7002,48.9427,544700.0
2012-07-19 09:40:00,68.64,69.12,68.55,69.11,436500.0,48.957,49.2994,48.8928,49.2922,436500.0
2012-07-19 09:50:00,69.08,69.39,69.04,69.27,373200.0,49.2708,49.4919,49.2423,49.4063,373200.0
2012-07-19 10:00:00,69.27,69.33,68.75,69.12,408000.0,49.4063,49.4491,49.0355,49.2994,408000.0
2012-07-19 10:10:00,69.15,69.21,68.72,69.04,256900.0,49.3207,49.3635,49.0141,49.2423,256900.0
2012-07-19 10:20:00,69.03,69.24,68.94,69.11,218200.0,49.2352,49.3849,49.171,49.2922,218200.0
2012-07-19 10:30:00,69.13,69.17,68.7,68.75,187300.0,49.3065,49.335,48.9998,49.0355,187300.0
2012-07-19 10:40:00,68.76,68.76,68.43,68.51,439200.0,49.0426,49.0426,48.8072,48.8643,439200.0
2012-07-19 10:50:00,68.51,68.86,68.48,68.86,189800.0,48.8643,49.1139,48.8429,49.1139,189800.0
2012-07-19 11:00:00,68.86,69.11,68.86,68.95,162000.0,49.1139,49.2922,49.1139,49.1781,162000.0
2012-07-19 11:10:00,68.96,68.99,68.78,68.92,145200.0,49.1852,49.2066,49.0568,49.1567,145200.0
2012-07-19 11:20:00,68.9,69.07,68.83,69.06,134700.0,49.1424,49.2637,49.0925,49.2566,134700.0
2012-07-19 11:30:00,69.07,69.16,69.0,69.01,149400.0,49.2637,49.3279,49.2138,49.2209,149400.0
2012-07-19 11:40:00,69.01,69.01,68.76,68.78,107500.0,49.2209,49.2209,49.0426,49.0568,107500.0
2012-07-19 11:50:00,68.78,68.91,68.72,68.79,103000.0,49.0568,49.1496,49.0141,49.064,103000.0
2012-07-19 12:00:00,68.8,68.9,68.79,68.86,135900.0,49.0711,49.1424,49.064,49.1139,135900.0
2012-07-19 12:10:00,68.85,69.26,68.85,69.14,161400.0,49.1068,49.3992,49.1068,49.3136,161400.0
2012-07-19 12:20:00,69.13,69.26,69.05,69.07,125500.0,49.3065,49.3992,49.2494,49.2637,125500.0
2012-07-19 12:30:00,69.07,69.14,68.98,69.01,89700.0,49.2637,49.3136,49.1995,49.2209,89700.0
2012-07-19 12:40:00,69.0,69.07,68.98,69.0,81300.0,49.2138,49.2637,49.1995,49.2138,81300.0
2012-07-19 12:50:00,69.0,69.08,68.95,69.01,202300.0,49.2138,49.2708,49.1781,49.2209,202300.0
2012-07-19 13:00:00,69.01,69.09,68.95,68.95,88300.0,49.2209,49.278,49.1781,49.1781,88300.0
2012-07-19 13:10:00,68.95,69.03,68.87,68.88,70300.0,49.1781,49.2352,49.121,49.1282,70300.0
2012-07-19 13:20:00,68.9,68.98,68.85,68.92,111800.0,49.1424,49.1995,49.1068,49.1567,111800.0
2012-07-19 13:30:00,68.9,68.97,68.83,68.85,109300.0,49.1424,49.1924,49.0925,49.1068,109300.0
2012-07-19 13:40:00,68.85,68.88,68.62,68.7,155700.0,49.1068,49.1282,48.9427,48.9998,155700.0
2012-07-19 13:50:00,68.69,68.71,68.53,68.62,169200.0,48.9927,49.0069,48.8785,48.9427,169200.0
2012-07-19 14:00:00,68.64,68.74,68.58,68.72,164300.0,48.957,49.0283,48.9142,49.0141,164300.0
2012-07-19 14:10:00,68.73,68.8,68.6,68.6,75300.0,49.0212,49.0711,48.9285,48.9285,75300.0
2012-07-19 14:20:00,68.6,68.65,68.51,68.64,81800.0,48.9285,48.9641,48.8643,48.957,81800.0
2012-07-19 14:30:00,68.63,68.64,68.58,68.63,187500.0,48.9499,48.957,48.9142,48.9499,187500.0
2012-07-19 14:40:00,68.61,68.62,68.33,68.36,485800.0,48.9356,48.9427,48.7359,48.7573,485800.0
2012-07-19 14:50:00,68.37,68.52,68.27,68.49,191300.0,48.7644,48.8714,48.6931,48.85,191300.0
2012-07-19 15:00:00,68.48,68.53,68.32,68.43,186500.0,48.8429,48.8785,48.7288,48.8072,186500.0
2012-07-19 15:10:00,68.43,68.61,68.37,68.61,147600.0,48.8072,48.9356,48.7644,48.9356,147600.0
2012-07-19 15:20:00,68.61,68.65,68.47,68.56,158100.0,48.9356,48.9641,48.8357,48.8999,158100.0
2012-07-19 15:30:00,68.56,68.72,68.49,68.68,271300.0,48.8999,49.0141,48.85,48.9855,271300.0
2012-07-19 15:40:00,68.67,68.87,68.65,68.77,303700.0,48.9784,49.121,48.9641,49.0497,303700.0
2012-07-19 15:50:00,68.77,68.79,68.46,68.65,611100.0,49.0497,49.064,48.8286,48.9641,611100.0
2012-07-20 09:30:00,69.92,70.32,69.1,70.03,1774400.0,49.8699,50.1552,49.2851,49.9484,1774400.0
2012-07-20 09:40:00,70.01,70.1,69.49,69.66,743200.0,49.9341,49.9983,49.5633,49.6845,743200.0
2012-07-20 09:50:00,69.67,69.94,69.55,69.85,403900.0,49.6916,49.8842,49.606,49.82,403900.0
2012-07-20 10:00:00,69.86,70.14,69.79,70.0,540900.0,49.8272,50.0269,49.7772,49.927,540900.0
2012-07-20 10:10:00,70.01,70.15,69.89,69.96,384000.0,49.9341,50.034,49.8485,49.8985,384000.0
2012-07-20 10:20:00,69.96,70.44,69.9,70.38,387700.0,49.8985,50.2408,49.8557,50.198,387700.0
2012-07-20 10:30:00,70.39,70.39,69.93,69.97,388600.0,50.2052,50.2052,49.8771,49.9056,388600.0
2012-07-20 10:40:00,69.97,69.99,69.68,69.91,219100.0,49.9056,49.9199,49.6988,49.8628,219100.0
2012-07-20 10:50:00,69.91,70.05,69.76,69.97,151200.0,49.8628,49.9627,49.7558,49.9056,151200.0
2012-07-20 11:00:00,69.98,70.22,69.95,70.05,239600.0,49.9127,50.0839,49.8913,49.9627,239600.0
2012-07-20 11:10:00,70.05,70.13,69.94,69.95,223900.0,49.9627,50.0197,49.8842,49.8913,223900.0
2012-07-20 11:20:00,69.96,69.98,69.79,69.95,196000.0,49.8985,49.9127,49.7772,49.8913,196000.0
2012-07-20 11:30:00,69.94,70.06,69.85,70.01,180800.0,49.8842,49.9698,49.82,49.9341,180800.0
2012-07-20 11:40:00,70.02,70.06,69.9,70.02,173000.0,49.9413,49.9698,49.8557,49.9413,173000.0
2012-07-20 11:50:00,70.02,70.02,69.83,69.88,145400.0,49.9413,49.9413,49.8058,49.8414,145400.0
2012-07-20 12:00:00,69.87,69.91,69.79,69.81,116300.0,49.8343,49.8628,49.7772,49.7915,116300.0
2012-07-20 12:10:00,69.8,69.83,69.71,69.78,131000.0,49.7844,49.8058,49.7202,49.7701,131000.0
2012-07-20 12:20:00,69.78,69.79,69.54,69.55,195700.0,49.7701,49.7772,49.5989,49.606,195700.0
2012-07-20 12:30:00,69.55,69.56,69.0,69.02,399100.0,49.606,49.6132,49.2138,49.228,399100.0
2012-07-20 12:40:00,69.03,69.24,69.0,69.14,188800.0,49.2352,49.3849,49.2138,49.3136,188800.0
2012-07-20 12:50:00,69.14,69.31,69.12,69.16,197200.0,49.3136,49.4349,49.2994,49.3279,197200.0
2012-07-20 13:00:00,69.15,69.19,68.99,69.07,182600.0,49.3207,49.3493,49.2066,49.2637,182600.0
2012-07-20 13:10:00,69.05,69.13,69.0,69.02,124300.0,49.2494,49.3065,49.2138,49.228,124300.0
2012-07-20 13:20:00,69.02,69.02,68.8,68.97,223900.0,49.228,49.228,49.0711,49.1924,223900.0
2012-07-20 13:30:00,68.97,69.16,68.97,69.11,145000.0,49.1924,49.3279,49.1924,49.2922,145000.0
2012-07-20 13:40:00,69.13,69.17,68.98,68.98,151300.0,49.3065,49.335,49.1995,49.1995,151300.0
2012-07-20 13:50:00,68.99,69.0,68.85,68.95,93600.0,49.2066,49.2138,49.1068,49.1781,93600.0
2012-07-20 14:00:00,68.96,69.07,68.85,68.85,183200.0,49.1852,49.2637,49.1068,49.1068,183200.0
2012-07-20 14:10:00,68.85,69.0,68.82,68.96,89000.0,49.1068,49.2138,49.0854,49.1852,89000.0
2012-07-20 14:20:00,68.97,69.08,68.96,69.05,114800.0,49.1924,49.2708,49.1852,49.2494,114800.0
2012-07-20 14:30:00,69.05,69.08,68.99,69.01,95400.0,49.2494,49.2708,49.2066,49.2209,95400.0
2012-07-20 14:40:00,69.01,69.05,68.95,69.01,117000.0,49.2209,49.2494,49.1781,49.2209,117000.0
2012-07-20 14:50:00,69.02,69.03,68.94,69.0,159300.0,49.228,49.2352,49.171,49.2138,159300.0
2012-07-20 15:00:00,69.0,69.05,68.96,69.04,153000.0,49.2138,49.2494,49.1852,49.2423,153000.0
2012-07-20 15:10:00,69.04,69.22,69.03,69.19,214300.0,49.2423,49.3707,49.2352,49.3493,214300.0
2012-07-20 15:20:00,69.2,69.46,69.2,69.42,311600.0,49.3564,49.5419,49.3564,49.5133,311600.0
2012-07-20 15:30:00,69.43,69.44,69.25,69.43,496400.0,49.5205,49.5276,49.3921,49.5205,496400.0
2012-07-20 15:40:00,69.44,69.56,69.28,69.37,426700.0,49.5276,49.6132,49.4135,49.4777,426700.0
2012-07-20 15:50:00,69.36,69.41,69.26,69.33,743000.0,49.4705,49.5062,49.3992,49.4491,743000.0
2012-07-23 09:30:00,68.37,68.83,67.98,68.01,383400.0,48.7644,49.0925,48.4863,48.5077,383400.0
2012-07-23 09:40:00,67.95,68.01,67.52,67.63,275100.0,48.4649,48.5077,48.1582,48.2366,275100.0
2012-07-23 09:50:00,67.62,68.15,67.55,68.0,223500.0,48.2295,48.6075,48.1796,48.5005,223500.0
2012-07-23 10:00:00,67.99,68.11,67.79,67.85,180500.0,48.4934,48.579,48.3507,48.3935,180500.0
2012-07-23 10:10:00,67.84,68.09,67.75,67.96,174300.0,48.3864,48.5647,48.3222,48.472,174300.0
2012-07-23 10:20:00,67.96,68.21,67.79,68.09,184800.0,48.472,48.6503,48.3507,48.5647,184800.0
2012-07-23 10:30:00,68.1,68.47,68.03,68.33,275900.0,48.5718,48.8357,48.5219,48.7359,275900.0
2012-07-23 10:40:00,68.33,68.98,68.31,68.84,262300.0,48.7359,49.1995,48.7216,49.0996,262300.0
2012-07-23 10:50:00,68.84,68.9,68.47,68.48,236100.0,49.0996,49.1424,48.8357,48.8429,236100.0
2012-07-23 11:00:00,68.47,68.51,68.35,68.38,166500.0,48.8357,48.8643,48.7502,48.7716,166500.0
2012-07-23 11:10:00,68.4,68.69,68.4,68.47,160400.0,48.7858,48.9927,48.7858,48.8357,160400.0
2012-07-23 11:20:00,68.47,68.51,68.3,68.45,88700.0,48.8357,48.8643,48.7145,48.8215,88700.0
2012-07-23 11:30:00,68.45,68.51,68.41,68.47,122500.0,48.8215,48.8643,48.7929,48.8357,122500.0
2012-07-23 11:40:00,68.48,68.51,68.18,68.4,111300.0,48.8429,48.8643,48.6289,48.7858,111300.0
2012-07-23 11:50:00,68.4,68.49,68.33,68.34,83400.0,48.7858,48.85,48.7359,48.743,83400.0
2012-07-23 12:00:00,68.34,68.43,68.25,68.33,93100.0,48.743,48.8072,48.6788,48.7359,93100.0
2012-07-23 12:10:00,68.33,68.38,68.21,68.25,102200.0,48.7359,48.7716,48.6503,48.6788,102200.0
2012-07-23 12:20:00,68.25,68.39,68.24,68.34,75100.0,48.6788,48.7787,48.6717,48.743,75100.0
2012-07-23 12:30:00,68.34,68.56,68.26,68.55,125500.0,48.743,48.8999,48.686,48.8928,125500.0
2012-07-23 12:40:00,68.55,68.73,68.46,68.71,91200.0,48.8928,49.0212,48.8286,49.0069,91200.0
2012-07-23 12:50:00,68.72,68.92,68.67,68.84,142400.0,49.0141,49.1567,48.9784,49.0996,142400.0
2012-07-23 13:00:00,68.84,68.9,68.76,68.88,164800.0,49.0996,49.1424,49.0426,49.1282,164800.0
2012-07-23 13:10:00,68.89,68.99,68.86,68.93,189500.0,49.1353,49.2066,49.1139,49.1638,189500.0
2012-07-23 13:20:00,68.94,69.15,68.94,69.13,201800.0,49.171,49.3207,49.171,49.3065,201800.0
2012-07-23 13:30:00,69.13,69.24,69.1,69.21,150600.0,49.3065,49.3849,49.2851,49.3635,150600.0
2012-07-23 13:40:00,69.21,69.31,69.19,69.28,103800.0,49.3635,49.4349,49.3493,49.4135,103800.0
2012-07-23 13:50:00,69.29,69.3,69.15,69.3,127800.0,49.4206,49.4277,49.3207,49.4277,127800.0
2012-07-23 14:00:00,69.3,69.4,69.24,69.27,127800.0,49.4277,49.4991,49.3849,49.4063,127800.0
2012-07-23 14:10:00,69.27,69.53,69.27,69.48,170100.0,49.4063,49.5918,49.4063,49.5561,170100.0
2012-07-23 14:20:00,69.46,69.5,69.32,69.38,246800.0,49.5419,49.5704,49.442,49.4848,246800.0
2012-07-23 14:30:00,69.38,69.53,69.36,69.52,129700.0,49.4848,49.5918,49.4705,49.5846,129700.0
2012-07-23 14:40:00,69.53,69.57,69.36,69.44,117100.0,49.5918,49.6203,49.4705,49.5276,117100.0
2012-07-23 14:50:00,69.44,69.44,69.28,69.28,116500.0,49.5276,49.5276,49.4135,49.4135,116500.0
2012-07-23 15:00:00,69.28,69.41,69.16,69.39,173800.0,49.4135,49.5062,49.3279,49.4919,173800.0
2012-07-23 15:10:00,69.39,69.51,69.34,69.43,180500.0,49.4919,49.5775,49.4563,49.5205,180500.0
2012-07-23 15:20:00,69.44,69.6,69.43,69.6,300700.0,49.5276,49.6417,49.5205,49.6417,300700.0
2012-07-23 15:30:00,69.59,69.67,69.53,69.65,290700.0,49.6346,49.6916,49.5918,49.6774,290700.0
2012-07-23 15:40:00,69.66,69.79,69.61,69.72,316100.0,49.6845,49.7772,49.6488,49.7273,316100.0
2012-07-23 15:50:00,69.71,69.74,69.55,69.56,477700.0,49.7202,49.7416,49.606,49.6132,477700.0
2012-07-24 09:30:00,69.5,69.65,68.88,68.97,290600.0,49.5704,49.6774,49.1282,49.1924,290600.0
2012-07-24 09:40:00,68.98,69.14,68.91,69.02,140800.0,49.1995,49.3136,49.1496,49.228,140800.0
2012-07-24 09:50:00,69.02,69.09,68.78,68.87,215000.0,49.228,49.278,49.0568,49.121,215000.0
2012-07-24 10:00:00,68.91,69.09,68.73,68.77,114600.0,49.1496,49.278,49.0212,49.0497,114600.0
2012-07-24 10:10:00,68.78,68.83,68.44,68.45,193200.0,49.0568,49.0925,48.8143,48.8215,193200.0
2012-07-24 10:20:00,68.44,68.54,68.35,68.43,111500.0,48.8143,48.8857,48.7502,48.8072,111500.0
2012-07-24 10:30:00,68.44,68.48,68.35,68.37,177900.0,48.8143,48.8429,48.7502,48.7644,177900.0
2012-07-24 10:40:00,68.36,68.37,67.95,67.97,265700.0,48.7573,48.7644,48.4649,48.4791,265700.0
2012-07-24 10:50:00,67.96,68.33,67.92,68.3,224800.0,48.472,48.7359,48.4435,48.7145,224800.0
2012-07-24 11:00:00,68.3,68.5,68.12,68.43,215700.0,48.7145,48.8571,48.5861,48.8072,215700.0
2012-07-24 11:10:00,68.42,68.5,68.37,68.45,185500.0,48.8001,48.8571,48.7644,48.8215,185500.0
2012-07-24 11:20:00,68.46,68.58,68.37,68.37,115000.0,48.8286,48.9142,48.7644,48.7644,115000.0
2012-07-24 11:30:00,68.37,68.44,67.86,67.96,187500.0,48.7644,48.8143,48.4007,48.472,187500.0
2012-07-24 11:40:00,67.93,68.06,67.85,67.91,190300.0,48.4506,48.5433,48.3935,48.4363,190300.0
2012-07-24 11:50:00,67.91,67.93,67.67,67.76,274800.0,48.4363,48.4506,48.2651,48.3293,274800.0
2012-07-24 12:00:00,67.76,67.76,67.36,67.55,306000.0,48.3293,48.3293,48.044,48.1796,306000.0
2012-07-24 12:10:00,67.55,67.62,67.43,67.52,174000.0,48.1796,48.2295,48.094,48.1582,174000.0
2012-07-24 12:20:00,67.52,67.52,67.15,67.34,191500.0,48.1582,48.1582,47.8943,48.0298,191500.0
2012-07-24 12:30:00,67.32,67.52,67.23,67.42,162100.0,48.0155,48.1582,47.9513,48.0868,162100.0
2012-07-24 12:40:00,67.43,67.62,67.4,67.49,111900.0,48.094,48.2295,48.0726,48.1368,111900.0
2012-07-24 12:50:00,67.49,67.64,67.43,67.59,85900.0,48.1368,48.2438,48.094,48.2081,85900.0
2012-07-24 13:00:00,67.59,67.61,67.32,67.33,124900.0,48.2081,48.2224,48.0155,48.0226,124900.0
2012-07-24 13:10:00,67.32,67.49,67.29,67.35,99500.0,48.0155,48.1368,47.9941,48.0369,99500.0
2012-07-24 13:20:00,67.35,67.37,67.1,67.11,132400.0,48.0369,48.0512,47.8586,47.8657,132400.0
2012-07-24 13:30:00,67.11,67.32,67.08,67.24,146700.0,47.8657,48.0155,47.8443,47.9585,146700.0
2012-07-24 13:40:00,67.25,67.26,67.04,67.13,154400.0,47.9656,47.9727,47.8158,47.88,154400.0
2012-07-24 13:50:00,67.13,67.3,67.08,67.16,191100.0,47.88,48.0012,47.8443,47.9014,191100.0
2012-07-24 14:00:00,67.14,67.2,67.1,67.13,109200.0,47.8871,47.9299,47.8586,47.88,109200.0
2012-07-24 14:10:00,67.12,67.39,67.11,67.32,129300.0,47.8729,48.0654,47.8657,48.0155,129300.0
2012-07-24 14:20:00,67.33,67.38,67.07,67.14,143500.0,48.0226,48.0583,47.8372,47.8871,143500.0
2012-07-24 14:30:00,67.14,67.35,67.08,67.35,135400.0,47.8871,48.0369,47.8443,48.0369,135400.0
2012-07-24 14:40:00,67.35,67.42,67.31,67.34,123000.0,48.0369,48.0868,48.0084,48.0298,123000.0
2012-07-24 14:50:00,67.34,67.34,67.17,67.3,91400.0,48.0298,48.0298,47.9085,48.0012,91400.0
2012-07-24 15:00:00,67.29,67.47,67.19,67.21,130800.0,47.9941,48.1225,47.9228,47.9371,130800.0
2012-07-24 15:10:00,67.22,67.32,67.16,67.26,140200.0,47.9442,48.0155,47.9014,47.9727,140200.0
2012-07-24 15:20:00,67.26,67.71,67.26,67.7,277700.0,47.9727,48.2937,47.9727,48.2865,277700.0
2012-07-24 15:30:00,67.71,67.84,67.6,67.81,252100.0,48.2937,48.3864,48.2152,48.365,252100.0
2012-07-24 15:40:00,67.81,67.88,67.6,67.65,373500.0,48.365,48.4149,48.2152,48.2509,373500.0
2012-07-24 15:50:00,67.65,68.07,67.61,67.94,774100.0,48.2509,48.5504,48.2224,48.4577,774100.0
2012-07-25 09:30:00,68.22,68.86,67.9,68.78,296300.0,48.6574,49.1139,48.4292,49.0568,296300.0
2012-07-25 09:40:00,68.76,68.84,68.09,68.09,254100.0,49.0426,49.0996,48.5647,48.5647,254100.0
2012-07-25 09:50:00,68.06,68.3,68.02,68.21,157400.0,48.5433,48.7145,48.5148,48.6503,157400.0
2012-07-25 10:00:00,68.2,68.33,67.91,68.02,237600.0,48.6432,48.7359,48.4363,48.5148,237600.0
2012-07-25 10:10:00,68.03,68.17,67.81,67.92,104700.0,48.5219,48.6218,48.365,48.4435,104700.0
2012-07-25 10:20:00,67.93,68.07,67.82,67.97,83300.0,48.4506,48.5504,48.3721,48.4791,83300.0
2012-07-25 10:30:00,67.95,67.95,67.46,67.53,162400.0,48.4649,48.4649,48.1154,48.1653,162400.0
2012-07-25 10:40:00,67.55,68.06,67.55,68.01,218400.0,48.1796,48.5433,48.1796,48.5077,218400.0
2012-07-25 10:50:00,67.98,68.1,67.66,67.67,151700.0,48.4863,48.5718,48.258,48.2651,151700.0
2012-07-25 11:00:00,67.68,67.82,67.67,67.73,115100.0,48.2723,48.3721,48.2651,48.3079,115100.0
2012-07-25 11:10:00,67.74,67.87,67.64,67.84,185400.0,48.3151,48.4078,48.2438,48.3864,185400.0
2012-07-25 11:20:00,67.86,68.01,67.81,67.88,95700.0,48.4007,48.5077,48.365,48.4149,95700.0
2012-07-25 11:30:00,67.86,67.95,67.81,67.88,94200.0,48.4007,48.4649,48.365,48.4149,94200.0
2012-07-25 11:40:00,67.9,67.9,67.54,67.57,166200.0,48.4292,48.4292,48.1724,48.1938,166200.0
2012-07-25 11:50:00,67.55,67.72,67.53,67.7,137700.0,48.1796,48.3008,48.1653,48.2865,137700.0
2012-07-25 12:00:00,67.7,67.89,67.69,67.84,130700.0,48.2865,48.4221,48.2794,48.3864,130700.0
2012-07-25 12:10:00,67.84,67.86,67.64,67.75,102300.0,48.3864,48.4007,48.2438,48.3222,102300.0
2012-07-25 12:20:00,67.76,67.84,67.73,67.84,74400.0,48.3293,48.3864,48.3079,48.3864,74400.0
2012-07-25 12:30:00,67.84,67.98,67.78,67.96,103400.0,48.3864,48.4863,48.3436,48.472,103400.0
2012-07-25 12:40:00,67.96,68.02,67.87,67.99,92800.0,48.472,48.5148,48.4078,48.4934,92800.0
2012-07-25 12:50:00,67.98,68.05,67.94,68.03,69400.0,48.4863,48.5362,48.4577,48.5219,69400.0
2012-07-25 13:00:00,68.02,68.17,68.01,68.13,82100.0,48.5148,48.6218,48.5077,48.5932,82100.0
2012-07-25 13:10:00,68.12,68.3,68.11,68.29,70900.0,48.5861,48.7145,48.579,48.7074,70900.0
2012-07-25 13:20:00,68.29,68.47,68.28,68.46,119300.0,48.7074,48.8357,48.7002,48.8286,119300.0
2012-07-25 13:30:00,68.46,68.67,68.32,68.62,185800.0,48.8286,48.9784,48.7288,48.9427,185800.0
2012-07-25 13:40:00,68.62,68.64,68.41,68.53,246800.0,48.9427,48.957,48.7929,48.8785,246800.0
2012-07-25 13:50:00,68.53,68.66,68.49,68.66,99300.0,48.8785,48.9713,48.85,48.9713,99300.0
2012-07-25 14:00:00,68.67,68.67,68.46,68.46,92900.0,48.9784,48.9784,48.8286,48.8286,92900.0
2012-07-25 14:10:00,68.47,68.5,68.34,68.44,82000.0,48.8357,48.8571,48.743,48.8143,82000.0
2012-07-25 14:20:00,68.46,68.61,68.45,68.54,71200.0,48.8286,48.9356,48.8215,48.8857,71200.0
2012-07-25 14:30:00,68.54,68.6,68.49,68.55,101300.0,48.8857,48.9285,48.85,48.8928,101300.0
2012-07-25 14:40:00,68.52,68.67,68.48,68.52,118700.0,48.8714,48.9784,48.8429,48.8714,118700.0
2012-07-25 14:50:00,68.53,68.63,68.39,68.41,118800.0,48.8785,48.9499,48.7787,48.7929,118800.0
2012-07-25 15:00:00,68.4,68.49,68.3,68.42,111200.0,48.7858,48.85,48.7145,48.8001,111200.0
2012-07-25 15:10:00,68.44,68.44,68.11,68.11,139800.0,48.8143,48.8143,48.579,48.579,139800.0
2012-07-25 15:20:00,68.11,68.17,68.03,68.17,111900.0,48.579,48.6218,48.5219,48.6218,111900.0
2012-07-25 15:30:00,68.16,68.21,68.02,68.06,183200.0,48.6146,48.6503,48.5148,48.5433,183200.0
2012-07-25 15:40:00,68.05,68.23,67.97,68.15,299800.0,48.5362,48.6646,48.4791,48.6075,299800.0
2012-07-25 15:50:00,68.15,68.25,68.02,68.25,428600.0,48.6075,48.6788,48.5148,48.6788,428600.0
2012-07-26 09:30:00,70.07,70.82,69.34,70.82,824000.0,49.9769,50.5119,49.4563,50.5119,824000.0
2012-07-26 09:40:00,70.82,70.84,70.2,70.65,430400.0,50.5119,50.5261,50.0697,50.3906,430400.0
2012-07-26 09:50:00,70.65,70.99,70.52,70.59,373000.0,50.3906,50.6331,50.2979,50.3478,373000.0
2012-07-26 10:00:00,70.61,71.25,70.59,71.23,366200.0,50.3621,50.8186,50.3478,50.8043,366200.0
2012-07-26 10:10:00,71.23,71.36,71.03,71.07,394800.0,50.8043,50.897,50.6616,50.6902,394800.0
2012-07-26 10:20:00,71.08,71.21,71.0,71.15,227700.0,50.6973,50.79,50.6402,50.7472,227700.0
2012-07-26 10:30:00,71.14,71.28,70.81,70.92,316900.0,50.7401,50.84,50.5047,50.5832,316900.0
2012-07-26 10:40:00,70.92,71.01,70.83,70.93,304500.0,50.5832,50.6474,50.519,50.5903,304500.0
2012-07-26 10:50:00,70.96,71.3,70.86,71.28,328600.0,50.6117,50.8542,50.5404,50.84,328600.0
2012-07-26 11:00:00,71.28,71.29,70.84,70.91,295600.0,50.84,50.8471,50.5261,50.5761,295600.0
2012-07-26 11:10:00,70.91,71.0,70.83,70.87,192700.0,50.5761,50.6402,50.519,50.5475,192700.0
2012-07-26 11:20:00,70.89,70.89,70.52,70.72,322500.0,50.5618,50.5618,50.2979,50.4405,322500.0
2012-07-26 11:30:00,70.73,70.77,70.57,70.59,141700.0,50.4477,50.4762,50.3336,50.3478,141700.0
2012-07-26 11:40:00,70.59,70.62,70.42,70.5,162200.0,50.3478,50.3692,50.2266,50.2836,162200.0
2012-07-26 11:50:00,70.49,70.5,70.35,70.45,168200.0,50.2765,50.2836,50.1766,50.248,168200.0
2012-07-26 12:00:00,70.46,70.48,70.27,70.3,132900.0,50.2551,50.2694,50.1196,50.141,132900.0
2012-07-26 12:10:00,70.32,70.5,70.24,70.5,134300.0,50.1552,50.2836,50.0982,50.2836,134300.0
2012-07-26 12:20:00,70.49,70.79,70.47,70.78,153500.0,50.2765,50.4905,50.2622,50.4833,153500.0
2012-07-26 12:30:00,70.77,70.91,70.72,70.88,182000.0,50.4762,50.5761,50.4405,50.5547,182000.0
2012-07-26 12:40:00,70.9,70.9,70.72,70.78,86000.0,50.5689,50.5689,50.4405,50.4833,86000.0
2012-07-26 12:50:00,70.77,70.86,70.62,70.77,102200.0,50.4762,50.5404,50.3692,50.4762,102200.0
2012-07-26 13:00:00,70.76,70.88,70.72,70.88,113600.0,50.4691,50.5547,50.4405,50.5547,113600.0
2012-07-26 13:10:00,70.88,70.97,70.81,70.93,65100.0,50.5547,50.6188,50.5047,50.5903,65100.0
2012-07-26 13:20:00,70.92,71.1,70.9,71.02,111800.0,50.5832,50.7116,50.5689,50.6545,111800.0
2012-07-26 13:30:00,71.03,71.1,70.91,70.99,91800.0,50.6616,50.7116,50.5761,50.6331,91800.0
2012-07-26 13:40:00,71.0,71.07,70.93,70.97,74000.0,50.6402,50.6902,50.5903,50.6188,74000.0
2012-07-26 13:50:00,70.96,70.99,70.79,70.96,114500.0,50.6117,50.6331,50.4905,50.6117,114500.0
2012-07-26 14:00:00,70.97,71.2,70.94,71.13,142500.0,50.6188,50.7829,50.5975,50.733,142500.0
2012-07-26 14:10:00,71.15,71.17,71.03,71.03,90400.0,50.7472,50.7615,50.6616,50.6616,90400.0
2012-07-26 14:20:00,71.03,71.12,70.96,71.08,91000.0,50.6616,50.7258,50.6117,50.6973,91000.0
2012-07-26 14:30:00,71.08,71.09,70.92,71.05,111700.0,50.6973,50.7044,50.5832,50.6759,111700.0
2012-07-26 14:40:00,71.07,71.09,70.95,71.07,131400.0,50.6902,50.7044,50.6046,50.6902,131400.0
2012-07-26 14:50:00,71.06,71.09,70.99,71.01,114200.0,50.683,50.7044,50.6331,50.6474,114200.0
2012-07-26 15:00:00,71.0,71.07,70.99,71.02,101000.0,50.6402,50.6902,50.6331,50.6545,101000.0
2012-07-26 15:10:00,71.0,71.3,71.0,71.28,216300.0,50.6402,50.8542,50.6402,50.84,216300.0
2012-07-26 15:20:00,71.28,71.34,71.21,71.32,251700.0,50.84,50.8827,50.79,50.8685,251700.0
2012-07-26 15:30:00,71.32,71.62,71.26,71.58,406700.0,50.8685,51.0825,50.8257,51.0539,406700.0
2012-07-26 15:40:00,71.57,71.67,71.41,71.47,520800.0,51.0468,51.1181,50.9327,50.9755,520800.0
2012-07-26 15:50:00,71.47,71.48,71.28,71.32,785800.0,50.9755,50.9826,50.84,50.8685,785800.0
2012-07-27 09:30:00,71.77,71.87,71.37,71.39,303500.0,51.1894,51.2608,50.9041,50.9184,303500.0
2012-07-27 09:40:00,71.39,71.78,71.19,71.67,199100.0,50.9184,51.1966,50.7758,51.1181,199100.0
2012-07-27 09:50:00,71.67,72.14,71.63,71.81,311000.0,51.1181,51.4533,51.0896,51.218,311000.0
2012-07-27 10:00:00,71.81,71.96,71.67,71.68,187900.0,51.218,51.325,51.1181,51.1253,187900.0
2012-07-27 10:10:00,71.69,71.8,71.54,71.66,155500.0,51.1324,51.2108,51.0254,51.111,155500.0
2012-07-27 10:20:00,71.67,71.76,71.56,71.6,159800.0,51.1181,51.1823,51.0397,51.0682,159800.0
2012-07-27 10:30:00,71.6,71.96,71.58,71.92,171200.0,51.0682,51.325,51.0539,51.2964,171200.0
2012-07-27 10:40:00,71.93,72.24,71.92,72.01,172400.0,51.3036,51.5247,51.2964,51.3606,172400.0
2012-07-27 10:50:00,72.01,72.22,71.95,72.15,299900.0,51.3606,51.5104,51.3178,51.4605,299900.0
2012-07-27 11:00:00,72.16,72.22,72.04,72.12,232700.0,51.4676,51.5104,51.382,51.4391,232700.0
2012-07-27 11:10:00,72.13,72.21,71.99,72.2,352000.0,51.4462,51.5033,51.3464,51.4961,352000.0
2012-07-27 11:20:00,72.2,72.38,72.1,72.32,225200.0,51.4961,51.6245,51.4248,51.5817,225200.0
2012-07-27 11:30:00,72.32,72.4,72.16,72.23,248600.0,51.5817,51.6388,51.4676,51.5175,248600.0
2012-07-27 11:40:00,72.23,72.27,72.09,72.11,112000.0,51.5175,51.5461,51.4177,51.4319,112000.0
2012-07-27 11:50:00,72.1,72.18,72.06,72.1,176400.0,51.4248,51.4819,51.3963,51.4248,176400.0
2012-07-27 12:00:00,72.1,72.28,72.06,72.26,147700.0,51.4248,51.5532,51.3963,51.5389,147700.0
2012-07-27 12:10:00,72.27,72.37,72.24,72.36,71100.0,51.5461,51.6174,51.5247,51.6103,71100.0
2012-07-27 12:20:00,72.36,72.49,72.32,72.44,121200.0,51.6103,51.703,51.5817,51.6673,121200.0
2012-07-27 12:30:00,72.45,72.48,72.36,72.44,155400.0,51.6744,51.6958,51.6103,51.6673,155400.0
2012-07-27 12:40:00,72.42,72.48,72.42,72.44,49400.0,51.6531,51.6958,51.6531,51.6673,49400.0
2012-07-27 12:50:00,72.45,72.46,72.31,72.35,102400.0,51.6744,51.6816,51.5746,51.6031,102400.0
2012-07-27 13:00:00,72.34,72.42,72.31,72.36,67700.0,51.596,51.6531,51.5746,51.6103,67700.0
2012-07-27 13:10:00,72.36,72.45,72.36,72.44,77200.0,51.6103,51.6744,51.6103,51.6673,77200.0
2012-07-27 13:20:00,72.44,72.89,72.35,72.89,292900.0,51.6673,51.9883,51.6031,51.9883,292900.0
2012-07-27 13:30:00,72.89,73.43,72.87,73.43,418100.0,51.9883,52.3734,51.974,52.3734,418100.0
2012-07-27 13:40:00,73.42,73.47,73.06,73.16,280400.0,52.3663,52.402,52.1095,52.1809,280400.0
2012-07-27 13:50:00,73.15,73.2,73.03,73.13,193100.0,52.1737,52.2094,52.0881,52.1595,193100.0
2012-07-27 14:00:00,73.13,73.4,73.05,73.21,235400.0,52.1595,52.352,52.1024,52.2165,235400.0
2012-07-27 14:10:00,73.21,73.33,73.13,73.13,228100.0,52.2165,52.3021,52.1595,52.1595,228100.0
2012-07-27 14:20:00,73.14,73.21,72.92,72.94,250000.0,52.1666,52.2165,52.0097,52.0239,250000.0
2012-07-27 14:30:00,72.94,73.04,72.91,72.97,175500.0,52.0239,52.0953,52.0025,52.0453,175500.0
2012-07-27 14:40:00,72.97,73.05,72.84,72.88,189000.0,52.0453,52.1024,51.9526,51.9811,189000.0
2012-07-27 14:50:00,72.89,73.03,72.81,73.0,192700.0,51.9883,52.0881,51.9312,52.0667,192700.0
2012-07-27 15:00:00,73.0,73.15,72.95,73.09,213900.0,52.0667,52.1737,52.0311,52.1309,213900.0
2012-07-27 15:10:00,73.09,73.24,73.03,73.18,201300.0,52.1309,52.2379,52.0881,52.1951,201300.0
2012-07-27 15:20:00,73.2,73.32,73.13,73.27,252500.0,52.2094,52.295,52.1595,52.2593,252500.0
2012-07-27 15:30:00,73.27,73.39,73.2,73.28,225000.0,52.2593,52.3449,52.2094,52.2664,225000.0
2012-07-27 15:40:00,73.28,73.36,72.3,73.13,387100.0,52.2664,52.3235,51.5675,52.1595,387100.0
2012-07-27 15:50:00,73.12,73.18,72.88,72.97,661900.0,52.1523,52.1951,51.9811,52.0453,661900.0
2012-07-30 09:30:00,72.82,72.82,72.51,72.63,337500.0,51.9383,51.9383,51.7172,51.8028,337500.0
2012-07-30 09:40:00,72.63,72.71,72.4,72.44,259600.0,51.8028,51.8599,51.6388,51.6673,259600.0
2012-07-30 09:50:00,72.44,72.57,72.25,72.53,182100.0,51.6673,51.76,51.5318,51.7315,182100.0
2012-07-30 10:00:00,72.53,72.66,72.34,72.52,196300.0,51.7315,51.8242,51.596,51.7244,196300.0
2012-07-30 10:10:00,72.51,72.71,72.41,72.71,181800.0,51.7172,51.8599,51.6459,51.8599,181800.0
2012-07-30 10:20:00,72.71,72.86,72.53,72.56,187000.0,51.8599,51.9669,51.7315,51.7529,187000.0
2012-07-30 10:30:00,72.59,72.8,72.45,72.69,160200.0,51.7743,51.9241,51.6744,51.8456,160200.0
2012-07-30 10:40:00,72.68,72.69,72.44,72.53,124300.0,51.8385,51.8456,51.6673,51.7315,124300.0
2012-07-30 10:50:00,72.53,72.58,72.38,72.39,160300.0,51.7315,51.7672,51.6245,51.6317,160300.0
2012-07-30 11:00:00,72.4,72.58,72.38,72.5,115900.0,51.6388,51.7672,51.6245,51.7101,115900.0
2012-07-30 11:10:00,72.52,72.59,72.37,72.37,116000.0,51.7244,51.7743,51.6174,51.6174,116000.0
2012-07-30 11:20:00,72.37,72.49,72.27,72.47,132200.0,51.6174,51.703,51.5461,51.6887,132200.0
2012-07-30 11:30:00,72.46,72.48,72.25,72.27,119300.0,51.6816,51.6958,51.5318,51.5461,119300.0
2012-07-30 11:40:00,72.25,72.32,72.18,72.27,94600.0,51.5318,51.5817,51.4819,51.5461,94600.0
2012-07-30 11:50:00,72.27,72.28,72.14,72.2,93200.0,51.5461,51.5532,51.4533,51.4961,93200.0
2012-07-30 12:00:00,72.19,72.26,72.15,72.2,60100.0,51.489,51.5389,51.4605,51.4961,60100.0
2012-07-30 12:10:00,72.21,72.29,72.09,72.2,90500.0,51.5033,51.5603,51.4177,51.4961,90500.0
2012-07-30 12:20:00,72.2,72.25,72.15,72.21,47700.0,51.4961,51.5318,51.4605,51.5033,47700.0
2012-07-30 12:30:00,72.21,72.25,72.16,72.24,45500.0,51.5033,51.5318,51.4676,51.5247,45500.0
2012-07-30 12:40:00,72.23,72.38,72.2,72.22,104300.0,51.5175,51.6245,51.4961,51.5104,104300.0
2012-07-30 12:50:00,72.23,72.32,72.18,72.22,62500.0,51.5175,51.5817,51.4819,51.5104,62500.0
2012-07-30 13:00:00,72.23,72.32,72.13,72.32,76800.0,51.5175,51.5817,51.4462,51.5817,76800.0
2012-07-30 13:10:00,72.3,72.34,72.26,72.31,76400.0,51.5675,51.596,51.5389,51.5746,76400.0
2012-07-30 13:20:00,72.3,72.41,72.28,72.32,98700.0,51.5675,51.6459,51.5532,51.5817,98700.0
2012-07-30 13:30:00,72.31,72.42,72.31,72.32,90900.0,51.5746,51.6531,51.5746,51.5817,90900.0
2012-07-30 13:40:00,72.32,72.35,72.27,72.28,70600.0,51.5817,51.6031,51.5461,51.5532,70600.0
2012-07-30 13:50:00,72.28,72.33,72.2,72.27,58400.0,51.5532,51.5889,51.4961,51.5461,58400.0
2012-07-30 14:00:00,72.26,72.3,72.13,72.16,80200.0,51.5389,51.5675,51.4462,51.4676,80200.0
2012-07-30 14:10:00,72.16,72.26,72.13,72.26,67800.0,51.4676,51.5389,51.4462,51.5389,67800.0
2012-07-30 14:20:00,72.25,72.43,72.25,72.35,315700.0,51.5318,51.6602,51.5318,51.6031,315700.0
2012-07-30 14:30:00,72.36,72.54,72.35,72.52,122200.0,51.6103,51.7386,51.6031,51.7244,122200.0
2012-07-30 14:40:00,72.51,72.55,72.47,72.52,157500.0,51.7172,51.7458,51.6887,51.7244,157500.0
2012-07-30 14:50:00,72.52,72.55,72.48,72.5,135900.0,51.7244,51.7458,51.6958,51.7101,135900.0
2012-07-30 15:00:00,72.5,72.51,72.2,72.22,88900.0,51.7101,51.7172,51.4961,51.5104,88900.0
2012-07-30 15:10:00,72.21,72.38,72.2,72.38,117400.0,51.5033,51.6245,51.4961,51.6245,117400.0
2012-07-30 15:20:00,72.37,72.42,72.27,72.42,142000.0,51.6174,51.6531,51.5461,51.6531,142000.0
2012-07-30 15:30:00,72.42,72.48,72.37,72.45,178300.0,51.6531,51.6958,51.6174,51.6744,178300.0
2012-07-30 15:40:00,72.45,72.54,72.4,72.48,320600.0,51.6744,51.7386,51.6388,51.6958,320600.0
2012-07-30 15:50:00,72.48,72.65,72.42,72.55,755900.0,51.6958,51.8171,51.6531,51.7458,755900.0
2012-07-31 09:30:00,72.16,72.76,72.06,72.43,291500.0,51.4676,51.8956,51.3963,51.6602,291500.0
2012-07-31 09:40:00,72.44,72.71,72.32,72.35,219100.0,51.6673,51.8599,51.5817,51.6031,219100.0
2012-07-31 09:50:00,72.34,72.4,72.2,72.28,115000.0,51.596,51.6388,51.4961,51.5532,115000.0
2012-07-31 10:00:00,72.28,72.5,71.81,71.89,306400.0,51.5532,51.7101,51.218,51.275,306400.0
2012-07-31 10:10:00,71.9,72.2,71.9,72.02,163400.0,51.2822,51.4961,51.2822,51.3678,163400.0
2012-07-31 10:20:00,72.02,72.31,71.99,72.25,124500.0,51.3678,51.5746,51.3464,51.5318,124500.0
2012-07-31 10:30:00,72.25,72.34,72.01,72.11,195300.0,51.5318,51.596,51.3606,51.4319,195300.0
2012-07-31 10:40:00,72.12,72.28,72.09,72.12,117600.0,51.4391,51.5532,51.4177,51.4391,117600.0
2012-07-31 10:50:00,72.12,72.25,72.1,72.19,130700.0,51.4391,51.5318,51.4248,51.489,130700.0
2012-07-31 11:00:00,72.19,72.31,72.1,72.13,133600.0,51.489,51.5746,51.4248,51.4462,133600.0
2012-07-31 11:10:00,72.12,72.25,71.91,72.13,256600.0,51.4391,51.5318,51.2893,51.4462,256600.0
2012-07-31 11:20:00,72.12,72.21,71.67,71.72,313200.0,51.4391,51.5033,51.1181,51.1538,313200.0
2012-07-31 11:30:00,71.72,71.86,71.69,71.7,98900.0,51.1538,51.2536,51.1324,51.1395,98900.0
2012-07-31 11:40:00,71.7,71.8,71.65,71.74,74400.0,51.1395,51.2108,51.1039,51.168,74400.0
2012-07-31 11:50:00,71.75,71.9,71.75,71.89,87300.0,51.1752,51.2822,51.1752,51.275,87300.0
2012-07-31 12:00:00,71.9,71.9,71.61,71.61,152600.0,51.2822,51.2822,51.0753,51.0753,152600.0
2012-07-31 12:10:00,71.6,71.6,71.01,71.39,185300.0,51.0682,51.0682,50.6474,50.9184,185300.0
2012-07-31 12:20:00,71.39,71.42,71.32,71.39,49300.0,50.9184,50.9398,50.8685,50.9184,49300.0
2012-07-31 12:30:00,71.38,71.47,71.29,71.47,48700.0,50.9113,50.9755,50.8471,50.9755,48700.0
2012-07-31 12:40:00,71.47,71.47,71.2,71.2,85100.0,50.9755,50.9755,50.7829,50.7829,85100.0
2012-07-31 12:50:00,71.21,71.42,71.21,71.39,67100.0,50.79,50.9398,50.79,50.9184,67100.0
2012-07-31 13:00:00,71.38,71.59,71.32,71.59,112300.0,50.9113,51.0611,50.8685,51.0611,112300.0
2012-07-31 13:10:00,71.57,71.59,71.46,71.47,67800.0,51.0468,51.0611,50.9683,50.9755,67800.0
2012-07-31 13:20:00,71.46,71.63,71.46,71.58,78800.0,50.9683,51.0896,50.9683,51.0539,78800.0
2012-07-31 13:30:00,71.58,71.59,71.44,71.5,71800.0,51.0539,51.0611,50.9541,50.9969,71800.0
2012-07-31 13:40:00,71.5,71.51,71.26,71.27,107300.0,50.9969,51.004,50.8257,50.8328,107300.0
2012-07-31 13:50:00,71.26,71.39,71.16,71.16,94700.0,50.8257,50.9184,50.7544,50.7544,94700.0
2012-07-31 14:00:00,71.15,71.34,71.12,71.34,133700.0,50.7472,50.8827,50.7258,50.8827,133700.0
2012-07-31 14:10:00,71.34,71.55,71.34,71.54,106600.0,50.8827,51.0325,50.8827,51.0254,106600.0
2012-07-31 14:20:00,71.54,71.76,71.54,71.72,98500.0,51.0254,51.1823,51.0254,51.1538,98500.0
2012-07-31 14:30:00,71.72,71.74,71.52,71.59,93200.0,51.1538,51.168,51.0111,51.0611,93200.0
2012-07-31 14:40:00,71.59,71.66,71.38,71.38,108000.0,51.0611,51.111,50.9113,50.9113,108000.0
2012-07-31 14:50:00,71.39,71.53,71.3,71.32,107900.0,50.9184,51.0183,50.8542,50.8685,107900.0
2012-07-31 15:00:00,71.31,71.41,71.28,71.34,132900.0,50.8614,50.9327,50.84,50.8827,132900.0
2012-07-31 15:10:00,71.34,71.44,71.3,71.42,120200.0,50.8827,50.9541,50.8542,50.9398,120200.0
2012-07-31 15:20:00,71.43,71.53,71.41,71.52,108700.0,50.9469,51.0183,50.9327,51.0111,108700.0
2012-07-31 15:30:00,71.52,71.56,71.48,71.51,178100.0,51.0111,51.0397,50.9826,51.004,178100.0
2012-07-31 15:40:00,71.5,71.5,71.27,71.27,318500.0,50.9969,50.9969,50.8328,50.8328,318500.0
2012-07-31 15:50:00,71.27,71.4,71.25,71.26,742200.0,50.8328,50.9255,50.8186,50.8257,742200.0
2012-08-01 09:30:00,71.09,71.65,70.4,70.53,417900.0,50.7044,51.1039,50.2123,50.305,417900.0
2012-08-01 09:40:00,70.51,70.67,70.26,70.45,222700.0,50.2908,50.4049,50.1124,50.248,222700.0
2012-08-01 09:50:00,70.45,70.91,70.4,70.76,157800.0,50.248,50.5761,50.2123,50.4691,157800.0
2012-08-01 10:00:00,70.75,70.84,70.5,70.65,143300.0,50.4619,50.5261,50.2836,50.3906,143300.0
2012-08-01 10:10:00,70.66,70.68,70.38,70.62,112700.0,50.3977,50.412,50.198,50.3692,112700.0
2012-08-01 10:20:00,70.6,71.09,70.59,71.01,100300.0,50.355,50.7044,50.3478,50.6474,100300.0
2012-08-01 10:30:00,71.02,72.07,71.02,71.75,390700.0,50.6545,51.4034,50.6545,51.1752,390700.0
2012-08-01 10:40:00,71.76,71.83,71.53,71.8,179100.0,51.1823,51.2322,51.0183,51.2108,179100.0
2012-08-01 10:50:00,71.8,71.98,71.7,71.84,151200.0,51.2108,51.3392,51.1395,51.2394,151200.0
2012-08-01 11:00:00,71.82,71.89,71.58,71.84,105100.0,51.2251,51.275,51.0539,51.2394,105100.0
2012-08-01 11:10:00,71.84,71.85,71.5,71.66,104900.0,51.2394,51.2465,50.9969,51.111,104900.0
2012-08-01 11:20:00,71.66,71.99,71.66,71.99,60700.0,51.111,51.3464,51.111,51.3464,60700.0
2012-08-01 11:30:00,71.99,72.05,71.91,71.98,84000.0,51.3464,51.3892,51.2893,51.3392,84000.0
2012-08-01 11:40:00,72.0,72.13,71.96,72.12,89700.0,51.3535,51.4462,51.325,51.4391,89700.0
2012-08-01 11:50:00,72.13,72.17,71.88,71.98,58600.0,51.4462,51.4747,51.2679,51.3392,58600.0
2012-08-01 12:00:00,71.98,72.24,71.94,72.17,72800.0,51.3392,51.5247,51.3107,51.4747,72800.0
2012-08-01 12:10:00,72.17,72.25,72.15,72.25,65700.0,51.4747,51.5318,51.4605,51.5318,65700.0
2012-08-01 12:20:00,72.25,72.29,72.16,72.22,97600.0,51.5318,51.5603,51.4676,51.5104,97600.0
2012-08-01 12:30:00,72.22,72.48,72.22,72.31,97600.0,51.5104,51.6958,51.5104,51.5746,97600.0
2012-08-01 12:40:00,72.31,72.34,72.24,72.29,78400.0,51.5746,51.596,51.5247,51.5603,78400.0
2012-08-01 12:50:00,72.28,72.39,72.25,72.36,85900.0,51.5532,51.6317,51.5318,51.6103,85900.0
2012-08-01 13:00:00,72.36,72.47,72.31,72.31,135200.0,51.6103,51.6887,51.5746,51.5746,135200.0
2012-08-01 13:10:00,72.3,72.32,72.2,72.28,119200.0,51.5675,51.5817,51.4961,51.5532,119200.0
2012-08-01 13:20:00,72.29,72.39,72.26,72.26,95300.0,51.5603,51.6317,51.5389,51.5389,95300.0
2012-08-01 13:30:00,72.27,72.32,72.22,72.32,82600.0,51.5461,51.5817,51.5104,51.5817,82600.0
2012-08-01 13:40:00,72.33,72.44,72.29,72.29,79200.0,51.5889,51.6673,51.5603,51.5603,79200.0
2012-08-01 13:50:00,72.29,72.35,72.21,72.27,94600.0,51.5603,51.6031,51.5033,51.5461,94600.0
2012-08-01 14:00:00,72.27,72.29,72.05,72.05,98500.0,51.5461,51.5603,51.3892,51.3892,98500.0
2012-08-01 14:10:00,72.05,72.05,71.46,71.61,402600.0,51.3892,51.3892,50.9683,51.0753,402600.0
2012-08-01 14:20:00,71.6,72.01,71.53,71.98,204500.0,51.0682,51.3606,51.0183,51.3392,204500.0
2012-08-01 14:30:00,71.98,72.01,71.76,71.96,153400.0,51.3392,51.3606,51.1823,51.325,153400.0
2012-08-01 14:40:00,71.95,72.05,71.69,71.78,109600.0,51.3178,51.3892,51.1324,51.1966,109600.0
2012-08-01 14:50:00,71.84,72.01,71.7,72.01,105700.0,51.2394,51.3606,51.1395,51.3606,105700.0
2012-08-01 15:00:00,72.01,72.09,71.88,72.02,115200.0,51.3606,51.4177,51.2679,51.3678,115200.0
2012-08-01 15:10:00,72.01,72.03,71.69,71.83,150900.0,51.3606,51.3749,51.1324,51.2322,150900.0
2012-08-01 15:20:00,71.82,72.13,71.75,72.07,125300.0,51.2251,51.4462,51.1752,51.4034,125300.0
2012-08-01 15:30:00,72.07,72.12,71.87,71.92,182500.0,51.4034,51.4391,51.2608,51.2964,182500.0
2012-08-01 15:40:00,71.92,72.09,71.81,71.87,225000.0,51.2964,51.4177,51.218,51.2608,225000.0
2012-08-01 15:50:00,71.87,71.96,71.62,71.68,435500.0,51.2608,51.325,51.0825,51.1253,435500.0
2012-08-02 09:30:00,70.45,70.73,70.25,70.59,218600.0,50.248,50.4477,50.1053,50.3478,218600.0
2012-08-02 09:40:00,70.71,71.36,70.71,71.09,187500.0,50.4334,50.897,50.4334,50.7044,187500.0
2012-08-02 09:50:00,71.08,71.09,70.66,70.91,163500.0,50.6973,50.7044,50.3977,50.5761,163500.0
2012-08-02 10:00:00,70.91,71.14,70.7,71.08,109000.0,50.5761,50.7401,50.4263,50.6973,109000.0
2012-08-02 10:10:00,71.08,71.42,71.07,71.38,114800.0,50.6973,50.9398,50.6902,50.9113,114800.0
2012-08-02 10:20:00,71.38,71.54,71.29,71.41,189900.0,50.9113,51.0254,50.8471,50.9327,189900.0
2012-08-02 10:30:00,71.41,71.45,71.12,71.28,144500.0,50.9327,50.9612,50.7258,50.84,144500.0
2012-08-02 10:40:00,71.27,71.45,71.09,71.44,104100.0,50.8328,50.9612,50.7044,50.9541,104100.0
2012-08-02 10:50:00,71.44,71.5,70.97,71.09,181600.0,50.9541,50.9969,50.6188,50.7044,181600.0
2012-08-02 11:00:00,71.07,71.19,70.99,71.05,196300.0,50.6902,50.7758,50.6331,50.6759,196300.0
2012-08-02 11:10:00,71.05,71.14,70.98,71.09,228200.0,50.6759,50.7401,50.626,50.7044,228200.0
2012-08-02 11:20:00,71.07,71.09,70.74,70.82,266200.0,50.6902,50.7044,50.4548,50.5119,266200.0
2012-08-02 11:30:00,70.81,70.91,70.68,70.73,275600.0,50.5047,50.5761,50.412,50.4477,275600.0
2012-08-02 11:40:00,70.74,70.77,70.57,70.67,234000.0,50.4548,50.4762,50.3336,50.4049,234000.0
2012-08-02 11:50:00,70.65,70.72,70.44,70.47,157300.0,50.3906,50.4405,50.2408,50.2622,157300.0
2012-08-02 12:00:00,70.48,70.63,70.4,70.45,122000.0,50.2694,50.3763,50.2123,50.248,122000.0
2012-08-02 12:10:00,70.47,70.48,70.35,70.45,90400.0,50.2622,50.2694,50.1766,50.248,90400.0
2012-08-02 12:20:00,70.43,70.45,70.16,70.16,96700.0,50.2337,50.248,50.0411,50.0411,96700.0
2012-08-02 12:30:00,70.15,70.15,69.85,69.9,195600.0,50.034,50.034,49.82,49.8557,195600.0
2012-08-02 12:40:00,69.95,70.04,69.86,69.92,83300.0,49.8913,49.9555,49.8272,49.8699,83300.0
2012-08-02 12:50:00,69.92,70.11,69.85,70.08,94000.0,49.8699,50.0055,49.82,49.9841,94000.0
2012-08-02 13:00:00,70.08,70.12,69.99,70.11,72500.0,49.9841,50.0126,49.9199,50.0055,72500.0
2012-08-02 13:10:00,70.12,70.23,70.11,70.22,95500.0,50.0126,50.0911,50.0055,50.0839,95500.0
2012-08-02 13:20:00,70.21,70.4,70.17,70.4,108300.0,50.0768,50.2123,50.0483,50.2123,108300.0
2012-08-02 13:30:00,70.39,70.59,70.36,70.55,129200.0,50.2052,50.3478,50.1838,50.3193,129200.0
2012-08-02 13:40:00,70.54,70.54,70.39,70.44,75300.0,50.3122,50.3122,50.2052,50.2408,75300.0
2012-08-02 13:50:00,70.44,70.53,70.36,70.36,202600.0,50.2408,50.305,50.1838,50.1838,202600.0
2012-08-02 14:00:00,70.36,70.39,70.23,70.32,100200.0,50.1838,50.2052,50.0911,50.1552,100200.0
2012-08-02 14:10:00,70.32,70.36,70.29,70.32,83700.0,50.1552,50.1838,50.1338,50.1552,83700.0
2012-08-02 14:20:00,70.3,70.42,70.28,70.4,86400.0,50.141,50.2266,50.1267,50.2123,86400.0
2012-08-02 14:30:00,70.39,70.83,70.38,70.77,95600.0,50.2052,50.519,50.198,50.4762,95600.0
2012-08-02 14:40:00,70.78,70.8,70.67,70.73,60300.0,50.4833,50.4976,50.4049,50.4477,60300.0
2012-08-02 14:50:00,70.73,70.75,70.43,70.51,100200.0,50.4477,50.4619,50.2337,50.2908,100200.0
2012-08-02 15:00:00,70.53,70.71,70.53,70.67,133600.0,50.305,50.4334,50.305,50.4049,133600.0
2012-08-02 15:10:00,70.67,70.78,70.59,70.78,94300.0,50.4049,50.4833,50.3478,50.4833,94300.0
2012-08-02 15:20:00,70.78,70.82,70.54,70.56,108200.0,50.4833,50.5119,50.3122,50.3264,108200.0
2012-08-02 15:30:00,70.56,70.78,70.53,70.76,129900.0,50.3264,50.4833,50.305,50.4691,129900.0
2012-08-02 15:40:00,70.76,70.82,70.62,70.76,222300.0,50.4691,50.5119,50.3692,50.4691,222300.0
2012-08-02 15:50:00,70.77,70.98,70.76,70.84,476900.0,50.4762,50.626,50.4691,50.5261,476900.0
2012-08-03 09:30:00,72.5,72.79,71.83,71.83,353600.0,51.7101,51.917,51.2322,51.2322,353600.0
2012-08-03 09:40:00,71.83,72.22,71.71,72.16,203000.0,51.2322,51.5104,51.1466,51.4676,203000.0
2012-08-03 09:50:00,72.16,72.27,71.96,72.25,233900.0,51.4676,51.5461,51.325,51.5318,233900.0
2012-08-03 10:00:00,72.25,72.39,72.14,72.29,170700.0,51.5318,51.6317,51.4533,51.5603,170700.0
2012-08-03 10:10:00,72.3,72.36,72.12,72.23,81300.0,51.5675,51.6103,51.4391,51.5175,81300.0
2012-08-03 10:20:00,72.23,72.38,72.19,72.28,89900.0,51.5175,51.6245,51.489,51.5532,89900.0
2012-08-03 10:30:00,72.3,72.37,72.11,72.23,96700.0,51.5675,51.6174,51.4319,51.5175,96700.0
2012-08-03 10:40:00,72.23,72.26,72.03,72.12,104700.0,51.5175,51.5389,51.3749,51.4391,104700.0
2012-08-03 10:50:00,72.13,72.43,72.02,72.4,114000.0,51.4462,51.6602,51.3678,51.6388,114000.0
2012-08-03 11:00:00,72.4,72.42,72.31,72.37,134800.0,51.6388,51.6531,51.5746,51.6174,134800.0
2012-08-03 11:10:00,72.37,72.64,72.35,72.48,154700.0,51.6174,51.81,51.6031,51.6958,154700.0
2012-08-03 11:20:00,72.5,72.52,72.37,72.43,67500.0,51.7101,51.7244,51.6174,51.6602,67500.0
2012-08-03 11:30:00,72.43,72.58,72.43,72.51,83200.0,51.6602,51.7672,51.6602,51.7172,83200.0
2012-08-03 11:40:00,72.5,72.72,72.44,72.59,114500.0,51.7101,51.867,51.6673,51.7743,114500.0
2012-08-03 11:50:00,72.59,72.75,72.57,72.74,93900.0,51.7743,51.8884,51.76,51.8813,93900.0
2012-08-03 12:00:00,72.74,72.84,72.53,72.53,119200.0,51.8813,51.9526,51.7315,51.7315,119200.0
2012-08-03 12:10:00,72.53,72.7,72.48,72.66,52000.0,51.7315,51.8528,51.6958,51.8242,52000.0
2012-08-03 12:20:00,72.67,72.78,72.65,72.76,74900.0,51.8314,51.9098,51.8171,51.8956,74900.0
2012-08-03 12:30:00,72.77,72.82,72.66,72.71,66000.0,51.9027,51.9383,51.8242,51.8599,66000.0
2012-08-03 12:40:00,72.72,72.8,72.56,72.56,64900.0,51.867,51.9241,51.7529,51.7529,64900.0
2012-08-03 12:50:00,72.55,72.7,72.53,72.63,43800.0,51.7458,51.8528,51.7315,51.8028,43800.0
2012-08-03 13:00:00,72.62,72.72,72.53,72.64,45500.0,51.7957,51.867,51.7315,51.81,45500.0
2012-08-03 13:10:00,72.65,72.75,72.63,72.73,51700.0,51.8171,51.8884,51.8028,51.8742,51700.0
2012-08-03 13:20:00,72.73,72.75,72.6,72.63,54800.0,51.8742,51.8884,51.7814,51.8028,54800.0
2012-08-03 13:30:00,72.63,72.66,72.46,72.46,64100.0,51.8028,51.8242,51.6816,51.6816,64100.0
2012-08-03 13:40:00,72.47,72.58,72.45,72.48,69900.0,51.6887,51.7672,51.6744,51.6958,69900.0
2012-08-03 13:50:00,72.49,72.54,72.39,72.4,104500.0,51.703,51.7386,51.6317,51.6388,104500.0
2012-08-03 14:00:00,72.39,72.58,72.39,72.56,100700.0,51.6317,51.7672,51.6317,51.7529,100700.0
2012-08-03 14:10:00,72.56,72.62,72.55,72.55,74300.0,51.7529,51.7957,51.7458,51.7458,74300.0
2012-08-03 14:20:00,72.55,72.66,72.52,72.53,90100.0,51.7458,51.8242,51.7244,51.7315,90100.0
2012-08-03 14:30:00,72.53,72.58,72.42,72.44,52800.0,51.7315,51.7672,51.6531,51.6673,52800.0
2012-08-03 14:40:00,72.44,72.5,72.39,72.43,53900.0,51.6673,51.7101,51.6317,51.6602,53900.0
2012-08-03 14:50:00,72.44,72.51,72.4,72.45,75700.0,51.6673,51.7172,51.6388,51.6744,75700.0
2012-08-03 15:00:00,72.45,72.52,72.44,72.44,111500.0,51.6744,51.7244,51.6673,51.6673,111500.0
2012-08-03 15:10:00,72.44,72.49,72.4,72.4,94000.0,51.6673,51.703,51.6388,51.6388,94000.0
2012-08-03 15:20:00,72.4,72.52,72.39,72.44,113100.0,51.6388,51.7244,51.6317,51.6673,113100.0
2012-08-03 15:30:00,72.45,72.45,72.22,72.27,192900.0,51.6744,51.6744,51.5104,51.5461,192900.0
2012-08-03 15:40:00,72.28,72.37,72.23,72.34,239400.0,51.5532,51.6174,51.5175,51.596,239400.0
2012-08-03 15:50:00,72.33,72.44,72.17,72.39,478300.0,51.5889,51.6673,51.4747,51.6317,478300.0
2012-08-06 09:30:00,72.67,72.88,72.43,72.61,145000.0,51.8314,51.9811,51.6602,51.7886,145000.0
2012-08-06 09:40:00,72.61,72.75,72.52,72.62,114400.0,51.7886,51.8884,51.7244,51.7957,114400.0
2012-08-06 09:50:00,72.62,72.69,72.16,72.24,191000.0,51.7957,51.8456,51.4676,51.5247,191000.0
2012-08-06 10:00:00,72.25,72.5,72.22,72.48,167600.0,51.5318,51.7101,51.5104,51.6958,167600.0
2012-08-06 10:10:00,72.49,72.55,72.37,72.53,175200.0,51.703,51.7458,51.6174,51.7315,175200.0
2012-08-06 10:20:00,72.53,72.54,72.2,72.31,79100.0,51.7315,51.7386,51.4961,51.5746,79100.0
2012-08-06 10:30:00,72.33,72.54,72.32,72.39,130600.0,51.5889,51.7386,51.5817,51.6317,130600.0
2012-08-06 10:40:00,72.4,72.54,72.32,72.53,81400.0,51.6388,51.7386,51.5817,51.7315,81400.0
2012-08-06 10:50:00,72.53,72.57,72.27,72.3,88400.0,51.7315,51.76,51.5461,51.5675,88400.0
2012-08-06 11:00:00,72.31,72.44,72.31,72.42,75700.0,51.5746,51.6673,51.5746,51.6531,75700.0
2012-08-06 11:10:00,72.42,72.42,72.21,72.35,73800.0,51.6531,51.6531,51.5033,51.6031,73800.0
2012-08-06 11:20:00,72.35,72.35,72.08,72.08,70800.0,51.6031,51.6031,51.4105,51.4105,70800.0
2012-08-06 11:30:00,72.09,72.41,72.04,72.33,86000.0,51.4177,51.6459,51.382,51.5889,86000.0
2012-08-06 11:40:00,72.32,72.47,72.3,72.34,86000.0,51.5817,51.6887,51.5675,51.596,86000.0
2012-08-06 11:50:00,72.36,72.49,72.33,72.45,46900.0,51.6103,51.703,51.5889,51.6744,46900.0
2012-08-06 12:00:00,72.45,72.46,72.35,72.37,40800.0,51.6744,51.6816,51.6031,51.6174,40800.0
2012-08-06 12:10:00,72.37,72.43,72.32,72.41,32800.0,51.6174,51.6602,51.5817,51.6459,32800.0
2012-08-06 12:20:00,72.4,72.46,72.37,72.44,35900.0,51.6388,51.6816,51.6174,51.6673,35900.0
2012-08-06 12:30:00,72.43,72.5,72.43,72.45,48400.0,51.6602,51.7101,51.6602,51.6744,48400.0
2012-08-06 12:40:00,72.44,72.46,72.37,72.42,37800.0,51.6673,51.6816,51.6174,51.6531,37800.0
2012-08-06 12:50:00,72.41,72.54,72.41,72.47,31600.0,51.6459,51.7386,51.6459,51.6887,31600.0
2012-08-06 13:00:00,72.48,72.53,72.43,72.52,25000.0,51.6958,51.7315,51.6602,51.7244,25000.0
2012-08-06 13:10:00,72.5,72.54,72.45,72.53,44700.0,51.7101,51.7386,51.6744,51.7315,44700.0
2012-08-06 13:20:00,72.53,72.61,72.49,72.57,35900.0,51.7315,51.7886,51.703,51.76,35900.0
2012-08-06 13:30:00,72.57,72.62,72.42,72.42,46000.0,51.76,51.7957,51.6531,51.6531,46000.0
2012-08-06 13:40:00,72.44,72.48,72.37,72.38,46200.0,51.6673,51.6958,51.6174,51.6245,46200.0
2012-08-06 13:50:00,72.38,72.43,72.32,72.38,54500.0,51.6245,51.6602,51.5817,51.6245,54500.0
2012-08-06 14:00:00,72.39,72.53,72.38,72.45,57500.0,51.6317,51.7315,51.6245,51.6744,57500.0
2012-08-06 14:10:00,72.45,72.47,72.35,72.43,51200.0,51.6744,51.6887,51.6031,51.6602,51200.0
2012-08-06 14:20:00,72.44,72.45,72.36,72.39,32800.0,51.6673,51.6744,51.6103,51.6317,32800.0
2012-08-06 14:30:00,72.4,72.43,72.33,72.4,73500.0,51.6388,51.6602,51.5889,51.6388,73500.0
2012-08-06 14:40:00,72.41,72.45,72.37,72.44,39000.0,51.6459,51.6744,51.6174,51.6673,39000.0
2012-08-06 14:50:00,72.44,72.46,72.33,72.33,41900.0,51.6673,51.6816,51.5889,51.5889,41900.0
2012-08-06 15:00:00,72.33,72.42,72.32,72.35,91500.0,51.5889,51.6531,51.5817,51.6031,91500.0
2012-08-06 15:10:00,72.34,72.41,72.3,72.38,92200.0,51.596,51.6459,51.5675,51.6245,92200.0
2012-08-06 15:20:00,72.38,72.47,72.29,72.45,148700.0,51.6245,51.6887,51.5603,51.6744,148700.0
2012-08-06 15:30:00,72.45,72.48,72.39,72.43,165900.0,51.6744,51.6958,51.6317,51.6602,165900.0
2012-08-06 15:40:00,72.43,72.52,72.38,72.46,222700.0,51.6602,51.7244,51.6245,51.6816,222700.0
2012-08-06 15:50:00,72.46,72.48,72.35,72.41,615600.0,51.6816,51.6958,51.6031,51.6459,615600.0
2012-08-07 09:30:00,72.83,73.39,72.66,73.34,335100.0,51.9455,52.3449,51.8242,52.3092,335100.0
2012-08-07 09:40:00,73.32,73.58,73.25,73.43,197300.0,52.295,52.4804,52.245,52.3734,197300.0
2012-08-07 09:50:00,73.43,73.72,73.34,73.58,220300.0,52.3734,52.5803,52.3092,52.4804,220300.0
2012-08-07 10:00:00,73.56,73.99,73.51,73.97,267300.0,52.4661,52.7728,52.4305,52.7586,267300.0
2012-08-07 10:10:00,73.98,74.18,73.88,74.16,299900.0,52.7657,52.9084,52.6944,52.8941,299900.0
2012-08-07 10:20:00,74.18,74.22,73.98,74.06,254200.0,52.9084,52.9369,52.7657,52.8228,254200.0
2012-08-07 10:30:00,74.07,74.13,73.91,73.92,235500.0,52.8299,52.8727,52.7158,52.7229,235500.0
2012-08-07 10:40:00,73.91,73.93,73.72,73.77,177800.0,52.7158,52.73,52.5803,52.6159,177800.0
2012-08-07 10:50:00,73.75,73.91,73.75,73.76,191900.0,52.6017,52.7158,52.6017,52.6088,191900.0
2012-08-07 11:00:00,73.77,73.8,73.57,73.58,171300.0,52.6159,52.6373,52.4733,52.4804,171300.0
2012-08-07 11:10:00,73.6,73.65,73.44,73.48,260400.0,52.4947,52.5303,52.3806,52.4091,260400.0
2012-08-07 11:20:00,73.48,73.61,73.43,73.51,191200.0,52.4091,52.5018,52.3734,52.4305,191200.0
2012-08-07 11:30:00,73.51,73.66,73.5,73.6,141500.0,52.4305,52.5375,52.4234,52.4947,141500.0
2012-08-07 11:40:00,73.6,73.69,73.58,73.65,112500.0,52.4947,52.5589,52.4804,52.5303,112500.0
2012-08-07 11:50:00,73.65,73.73,73.62,73.66,76000.0,52.5303,52.5874,52.5089,52.5375,76000.0
2012-08-07 12:00:00,73.66,73.71,73.63,73.69,89100.0,52.5375,52.5731,52.5161,52.5589,89100.0
2012-08-07 12:10:00,73.69,73.69,73.5,73.5,81900.0,52.5589,52.5589,52.4234,52.4234,81900.0
2012-08-07 12:20:00,73.51,73.67,73.5,73.66,78800.0,52.4305,52.5446,52.4234,52.5375,78800.0
2012-08-07 12:30:00,73.66,73.84,73.65,73.81,94700.0,52.5375,52.6659,52.5303,52.6445,94700.0
2012-08-07 12:40:00,73.82,73.83,73.73,73.81,86700.0,52.6516,52.6587,52.5874,52.6445,86700.0
2012-08-07 12:50:00,73.82,73.88,73.77,73.84,127200.0,52.6516,52.6944,52.6159,52.6659,127200.0
2012-08-07 13:00:00,73.84,73.84,73.65,73.67,141100.0,52.6659,52.6659,52.5303,52.5446,141100.0
2012-08-07 13:10:00,73.68,73.68,73.57,73.66,73700.0,52.5517,52.5517,52.4733,52.5375,73700.0
2012-08-07 13:20:00,73.67,73.7,73.62,73.69,96400.0,52.5446,52.566,52.5089,52.5589,96400.0
2012-08-07 13:30:00,73.7,73.81,73.69,73.77,83300.0,52.566,52.6445,52.5589,52.6159,83300.0
2012-08-07 13:40:00,73.77,73.82,73.66,73.66,105900.0,52.6159,52.6516,52.5375,52.5375,105900.0
2012-08-07 13:50:00,73.66,73.7,73.64,73.7,73400.0,52.5375,52.566,52.5232,52.566,73400.0
2012-08-07 14:00:00,73.7,73.73,73.66,73.67,81300.0,52.566,52.5874,52.5375,52.5446,81300.0
2012-08-07 14:10:00,73.67,73.7,73.47,73.53,164600.0,52.5446,52.566,52.402,52.4448,164600.0
2012-08-07 14:20:00,73.53,73.67,73.52,73.6,164300.0,52.4448,52.5446,52.4376,52.4947,164300.0
2012-08-07 14:30:00,73.6,73.75,73.53,73.72,143300.0,52.4947,52.6017,52.4448,52.5803,143300.0
2012-08-07 14:40:00,73.72,73.8,73.69,73.77,93800.0,52.5803,52.6373,52.5589,52.6159,93800.0
2012-08-07 14:50:00,73.77,73.82,73.73,73.75,102900.0,52.6159,52.6516,52.5874,52.6017,102900.0
2012-08-07 15:00:00,73.74,73.77,73.56,73.63,183700.0,52.5945,52.6159,52.4661,52.5161,183700.0
2012-08-07 15:10:00,73.61,73.75,73.51,73.75,274200.0,52.5018,52.6017,52.4305,52.6017,274200.0
2012-08-07 15:20:00,73.75,73.87,73.72,73.82,210600.0,52.6017,52.6873,52.5803,52.6516,210600.0
2012-08-07 15:30:00,73.81,73.84,73.66,73.72,257000.0,52.6445,52.6659,52.5375,52.5803,257000.0
2012-08-07 15:40:00,73.72,73.83,73.68,73.78,310400.0,52.5803,52.6587,52.5517,52.6231,310400.0
2012-08-07 15:50:00,73.79,73.8,73.57,73.58,582000.0,52.6302,52.6373,52.4733,52.4804,582000.0
2012-08-08 09:30:00,72.93,73.31,72.85,73.12,287100.0,52.0168,52.2878,51.9597,52.1523,287100.0
2012-08-08 09:40:00,73.1,73.19,72.93,72.98,218400.0,52.1381,52.2022,52.0168,52.0525,218400.0
2012-08-08 09:50:00,72.98,73.06,72.78,72.91,364100.0,52.0525,52.1095,51.9098,52.0025,364100.0
2012-08-08 10:00:00,72.92,72.99,72.83,72.98,211600.0,52.0097,52.0596,51.9455,52.0525,211600.0
2012-08-08 10:10:00,72.99,73.39,72.96,73.2,301100.0,52.0596,52.3449,52.0382,52.2094,301100.0
2012-08-08 10:20:00,73.19,73.28,73.1,73.19,91600.0,52.2022,52.2664,52.1381,52.2022,91600.0
2012-08-08 10:30:00,73.2,73.32,73.12,73.28,250000.0,52.2094,52.295,52.1523,52.2664,250000.0
2012-08-08 10:40:00,73.28,73.31,73.04,73.17,161100.0,52.2664,52.2878,52.0953,52.188,161100.0
2012-08-08 10:50:00,73.17,73.5,73.17,73.44,308600.0,52.188,52.4234,52.188,52.3806,308600.0
2012-08-08 11:00:00,73.44,73.49,73.39,73.4,184300.0,52.3806,52.4162,52.3449,52.352,184300.0
2012-08-08 11:10:00,73.4,73.5,73.38,73.49,193900.0,52.352,52.4234,52.3378,52.4162,193900.0
2012-08-08 11:20:00,73.49,73.5,73.4,73.48,134800.0,52.4162,52.4234,52.352,52.4091,134800.0
2012-08-08 11:30:00,73.48,73.49,73.44,73.47,111900.0,52.4091,52.4162,52.3806,52.402,111900.0
2012-08-08 11:40:00,73.46,73.65,73.45,73.64,199700.0,52.3948,52.5303,52.3877,52.5232,199700.0
2012-08-08 11:50:00,73.63,73.71,73.6,73.61,126900.0,52.5161,52.5731,52.4947,52.5018,126900.0
2012-08-08 12:00:00,73.6,73.64,73.54,73.62,86200.0,52.4947,52.5232,52.4519,52.5089,86200.0
2012-08-08 12:10:00,73.63,73.77,73.57,73.73,173300.0,52.5161,52.6159,52.4733,52.5874,173300.0
2012-08-08 12:20:00,73.73,73.73,73.4,73.5,96400.0,52.5874,52.5874,52.352,52.4234,96400.0
2012-08-08 12:30:00,73.52,73.54,73.38,73.53,155100.0,52.4376,52.4519,52.3378,52.4448,155100.0
2012-08-08 12:40:00,73.52,73.55,73.43,73.48,96500.0,52.4376,52.459,52.3734,52.4091,96500.0
2012-08-08 12:50:00,73.48,73.6,73.41,73.58,117300.0,52.4091,52.4947,52.3592,52.4804,117300.0
2012-08-08 13:00:00,73.58,73.74,73.57,73.71,73700.0,52.4804,52.5945,52.4733,52.5731,73700.0
2012-08-08 13:10:00,73.71,73.76,73.63,73.68,79700.0,52.5731,52.6088,52.5161,52.5517,79700.0
2012-08-08 13:20:00,73.68,73.81,73.68,73.77,104900.0,52.5517,52.6445,52.5517,52.6159,104900.0
2012-08-08 13:30:00,73.76,73.85,73.7,73.81,147500.0,52.6088,52.673,52.566,52.6445,147500.0
2012-08-08 13:40:00,73.8,73.81,73.61,73.67,113300.0,52.6373,52.6445,52.5018,52.5446,113300.0
2012-08-08 13:50:00,73.67,73.74,73.57,73.65,89300.0,52.5446,52.5945,52.4733,52.5303,89300.0
2012-08-08 14:00:00,73.65,73.68,73.49,73.49,163100.0,52.5303,52.5517,52.4162,52.4162,163100.0
2012-08-08 14:10:00,73.5,73.6,73.42,73.46,130100.0,52.4234,52.4947,52.3663,52.3948,130100.0
2012-08-08 14:20:00,73.45,73.57,73.4,73.53,128700.0,52.3877,52.4733,52.352,52.4448,128700.0
2012-08-08 14:30:00,73.52,73.53,73.42,73.46,142400.0,52.4376,52.4448,52.3663,52.3948,142400.0
2012-08-08 14:40:00,73.46,73.59,73.46,73.53,110400.0,52.3948,52.4875,52.3948,52.4448,110400.0
2012-08-08 14:50:00,73.54,73.56,73.45,73.51,111100.0,52.4519,52.4661,52.3877,52.4305,111100.0
2012-08-08 15:00:00,73.51,73.61,73.49,73.54,79100.0,52.4305,52.5018,52.4162,52.4519,79100.0
2012-08-08 15:10:00,73.54,73.65,73.47,73.6,117300.0,52.4519,52.5303,52.402,52.4947,117300.0
2012-08-08 15:20:00,73.6,73.64,73.55,73.62,106800.0,52.4947,52.5232,52.459,52.5089,106800.0
2012-08-08 15:30:00,73.61,73.72,73.55,73.56,191600.0,52.5018,52.5803,52.459,52.4661,191600.0
2012-08-08 15:40:00,73.57,73.62,73.5,73.6,217700.0,52.4733,52.5089,52.4234,52.4947,217700.0
2012-08-08 15:50:00,73.6,73.66,73.5,73.65,359200.0,52.4947,52.5375,52.4234,52.5303,359200.0
2012-08-09 09:30:00,73.46,73.56,73.1,73.32,164600.0,52.3948,52.4661,52.1381,52.295,164600.0
2012-08-09 09:40:00,73.3,73.68,73.3,73.57,121300.0,52.2807,52.5517,52.2807,52.4733,121300.0
2012-08-09 09:50:00,73.55,73.67,73.39,73.45,100300.0,52.459,52.5446,52.3449,52.3877,100300.0
2012-08-09 10:00:00,73.46,73.65,73.44,73.59,79900.0,52.3948,52.5303,52.3806,52.4875,79900.0
2012-08-09 10:10:00,73.57,73.95,73.57,73.93,147400.0,52.4733,52.7443,52.4733,52.73,147400.0
2012-08-09 10:20:00,73.93,74.17,73.89,74.17,199700.0,52.73,52.9012,52.7015,52.9012,199700.0
2012-08-09 10:30:00,74.18,74.24,73.96,74.08,126700.0,52.9084,52.9512,52.7514,52.837,126700.0
2012-08-09 10:40:00,74.08,74.28,74.08,74.28,131800.0,52.837,52.9797,52.837,52.9797,131800.0
2012-08-09 10:50:00,74.28,74.38,74.21,74.35,150700.0,52.9797,53.051,52.9298,53.0296,150700.0
2012-08-09 11:00:00,74.33,74.36,74.12,74.15,137700.0,53.0153,53.0367,52.8656,52.887,137700.0
2012-08-09 11:10:00,74.15,74.19,74.03,74.15,110600.0,52.887,52.9155,52.8014,52.887,110600.0
2012-08-09 11:20:00,74.14,74.16,73.97,74.05,115900.0,52.8798,52.8941,52.7586,52.8156,115900.0
2012-08-09 11:30:00,74.05,74.18,74.04,74.14,100400.0,52.8156,52.9084,52.8085,52.8798,100400.0
2012-08-09 11:40:00,74.15,74.15,73.84,73.88,110200.0,52.887,52.887,52.6659,52.6944,110200.0
2012-08-09 11:50:00,73.89,73.94,73.71,73.81,108800.0,52.7015,52.7372,52.5731,52.6445,108800.0
2012-08-09 12:00:00,73.79,73.87,73.71,73.84,85700.0,52.6302,52.6873,52.5731,52.6659,85700.0
2012-08-09 12:10:00,73.85,73.92,73.84,73.86,78100.0,52.673,52.7229,52.6659,52.6801,78100.0
2012-08-09 12:20:00,73.86,73.88,73.75,73.85,112000.0,52.6801,52.6944,52.6017,52.673,112000.0
2012-08-09 12:30:00,73.86,73.97,73.82,73.93,57100.0,52.6801,52.7586,52.6516,52.73,57100.0
2012-08-09 12:40:00,73.94,74.07,73.92,74.06,88100.0,52.7372,52.8299,52.7229,52.8228,88100.0
2012-08-09 12:50:00,74.05,74.21,74.05,74.21,81000.0,52.8156,52.9298,52.8156,52.9298,81000.0
2012-08-09 13:00:00,74.21,74.28,74.11,74.16,124900.0,52.9298,52.9797,52.8584,52.8941,124900.0
2012-08-09 13:10:00,74.15,74.16,74.09,74.14,96700.0,52.887,52.8941,52.8442,52.8798,96700.0
2012-08-09 13:20:00,74.14,74.17,74.09,74.13,64700.0,52.8798,52.9012,52.8442,52.8727,64700.0
2012-08-09 13:30:00,74.13,74.18,74.05,74.13,75300.0,52.8727,52.9084,52.8156,52.8727,75300.0
2012-08-09 13:40:00,74.13,74.2,74.13,74.16,83700.0,52.8727,52.9226,52.8727,52.8941,83700.0
2012-08-09 13:50:00,74.16,74.2,74.11,74.13,89900.0,52.8941,52.9226,52.8584,52.8727,89900.0
2012-08-09 14:00:00,74.13,74.19,74.1,74.19,145800.0,52.8727,52.9155,52.8513,52.9155,145800.0
2012-08-09 14:10:00,74.19,74.22,74.15,74.21,71000.0,52.9155,52.9369,52.887,52.9298,71000.0
2012-08-09 14:20:00,74.21,74.28,74.19,74.25,90600.0,52.9298,52.9797,52.9155,52.9583,90600.0
2012-08-09 14:30:00,74.25,74.35,74.22,74.29,157700.0,52.9583,53.0296,52.9369,52.9868,157700.0
2012-08-09 14:40:00,74.28,74.34,74.25,74.31,140400.0,52.9797,53.0225,52.9583,53.0011,140400.0
2012-08-09 14:50:00,74.32,74.36,74.23,74.23,167200.0,53.0082,53.0367,52.944,52.944,167200.0
2012-08-09 15:00:00,74.23,74.3,74.18,74.26,153600.0,52.944,52.9939,52.9084,52.9654,153600.0
2012-08-09 15:10:00,74.26,74.34,74.23,74.28,134600.0,52.9654,53.0225,52.944,52.9797,134600.0
2012-08-09 15:20:00,74.28,74.34,74.24,74.28,101200.0,52.9797,53.0225,52.9512,52.9797,101200.0
2012-08-09 15:30:00,74.27,74.33,74.25,74.27,193700.0,52.9726,53.0153,52.9583,52.9726,193700.0
2012-08-09 15:40:00,74.27,74.31,74.22,74.3,387300.0,52.9726,53.0011,52.9369,52.9939,387300.0
2012-08-09 15:50:00,74.3,74.4,74.26,74.36,625100.0,52.9939,53.0653,52.9654,53.0367,625100.0
2012-08-10 09:30:00,74.04,74.36,73.77,74.26,377900.0,52.8085,53.0367,52.6159,52.9654,377900.0
2012-08-10 09:40:00,74.26,74.37,74.1,74.29,310900.0,52.9654,53.0439,52.8513,52.9868,310900.0
2012-08-10 09:50:00,74.28,74.39,74.2,74.33,271200.0,52.9797,53.0581,52.9226,53.0153,271200.0
2012-08-10 10:00:00,74.33,74.4,74.26,74.39,137300.0,53.0153,53.0653,52.9654,53.0581,137300.0
2012-08-10 10:10:00,74.4,74.52,74.36,74.4,194600.0,53.0653,53.1509,53.0367,53.0653,194600.0
2012-08-10 10:20:00,74.4,74.47,74.31,74.37,124500.0,53.0653,53.1152,53.0011,53.0439,124500.0
2012-08-10 10:30:00,74.38,74.63,74.33,74.6,213300.0,53.051,53.2293,53.0153,53.2079,213300.0
2012-08-10 10:40:00,74.61,74.7,74.49,74.51,106700.0,53.2151,53.2792,53.1295,53.1437,106700.0
2012-08-10 10:50:00,74.51,74.59,74.46,74.52,176400.0,53.1437,53.2008,53.1081,53.1509,176400.0
2012-08-10 11:00:00,74.53,74.56,74.23,74.44,371100.0,53.158,53.1794,52.944,53.0938,371100.0
2012-08-10 11:10:00,74.43,74.49,74.34,74.47,186100.0,53.0867,53.1295,53.0225,53.1152,186100.0
2012-08-10 11:20:00,74.47,74.56,74.4,74.54,108600.0,53.1152,53.1794,53.0653,53.1651,108600.0
2012-08-10 11:30:00,74.54,74.54,74.37,74.46,98000.0,53.1651,53.1651,53.0439,53.1081,98000.0
2012-08-10 11:40:00,74.46,74.6,74.43,74.57,133900.0,53.1081,53.2079,53.0867,53.1865,133900.0
2012-08-10 11:50:00,74.57,74.7,74.57,74.62,69400.0,53.1865,53.2792,53.1865,53.2222,69400.0
2012-08-10 12:00:00,74.61,74.64,74.43,74.45,106600.0,53.2151,53.2365,53.0867,53.1009,106600.0
2012-08-10 12:10:00,74.46,74.54,74.44,74.49,117200.0,53.1081,53.1651,53.0938,53.1295,117200.0
2012-08-10 12:20:00,74.48,74.72,74.48,74.71,117500.0,53.1223,53.2935,53.1223,53.2864,117500.0
2012-08-10 12:30:00,74.72,74.76,74.61,74.66,194600.0,53.2935,53.322,53.2151,53.2507,194600.0
2012-08-10 12:40:00,74.66,74.7,74.5,74.5,210600.0,53.2507,53.2792,53.1366,53.1366,210600.0
2012-08-10 12:50:00,74.51,74.56,74.5,74.55,75500.0,53.1437,53.1794,53.1366,53.1723,75500.0
2012-08-10 13:00:00,74.55,74.56,74.5,74.52,92600.0,53.1723,53.1794,53.1366,53.1509,92600.0
2012-08-10 13:10:00,74.51,74.57,74.48,74.56,68300.0,53.1437,53.1865,53.1223,53.1794,68300.0
2012-08-10 13:20:00,74.55,74.58,74.54,74.55,38600.0,53.1723,53.1937,53.1651,53.1723,38600.0
2012-08-10 13:30:00,74.56,74.65,74.55,74.58,64900.0,53.1794,53.2436,53.1723,53.1937,64900.0
2012-08-10 13:40:00,74.58,74.74,74.56,74.7,190200.0,53.1937,53.3078,53.1794,53.2792,190200.0
2012-08-10 13:50:00,74.69,74.72,74.59,74.63,44100.0,53.2721,53.2935,53.2008,53.2293,44100.0
2012-08-10 14:00:00,74.64,74.68,74.59,74.62,54800.0,53.2365,53.265,53.2008,53.2222,54800.0
2012-08-10 14:10:00,74.63,74.68,74.6,74.67,79400.0,53.2293,53.265,53.2079,53.2578,79400.0
2012-08-10 14:20:00,74.67,74.72,74.65,74.7,77400.0,53.2578,53.2935,53.2436,53.2792,77400.0
2012-08-10 14:30:00,74.7,74.76,74.7,74.73,104200.0,53.2792,53.322,53.2792,53.3006,104200.0
2012-08-10 14:40:00,74.73,74.78,74.71,74.73,72400.0,53.3006,53.3363,53.2864,53.3006,72400.0
2012-08-10 14:50:00,74.73,74.88,74.73,74.82,133900.0,53.3006,53.4076,53.3006,53.3648,133900.0
2012-08-10 15:00:00,74.82,74.88,74.81,74.87,134200.0,53.3648,53.4076,53.3577,53.4005,134200.0
2012-08-10 15:10:00,74.88,74.92,74.76,74.9,257100.0,53.4076,53.4362,53.322,53.4219,257100.0
2012-08-10 15:20:00,74.9,75.05,74.9,75.01,319700.0,53.4219,53.5289,53.4219,53.5004,319700.0
2012-08-10 15:30:00,75.01,75.07,74.99,75.02,160500.0,53.5004,53.5431,53.4861,53.5075,160500.0
2012-08-10 15:40:00,75.02,75.33,75.02,75.23,419300.0,53.5075,53.7286,53.5075,53.6573,419300.0
2012-08-10 15:50:00,75.22,75.47,75.22,75.33,787300.0,53.6501,53.8284,53.6501,53.7286,787300.0
2012-08-13 09:30:00,75.14,75.17,74.8,75.07,428300.0,53.5931,53.6145,53.3506,53.5431,428300.0
2012-08-13 09:40:00,75.04,75.35,75.04,75.25,194200.0,53.5217,53.7429,53.5217,53.6715,194200.0
2012-08-13 09:50:00,75.25,75.4,75.24,75.27,137900.0,53.6715,53.7785,53.6644,53.6858,137900.0
2012-08-13 10:00:00,75.27,75.33,74.93,75.02,181700.0,53.6858,53.7286,53.4433,53.5075,181700.0
2012-08-13 10:10:00,75.01,75.09,74.96,75.01,467000.0,53.5004,53.5574,53.4647,53.5004,467000.0
2012-08-13 10:20:00,75.02,75.02,74.73,74.91,378600.0,53.5075,53.5075,53.3006,53.429,378600.0
2012-08-13 10:30:00,74.92,75.04,74.79,75.0,218600.0,53.4362,53.5217,53.3434,53.4932,218600.0
2012-08-13 10:40:00,75.0,75.13,74.97,75.04,173600.0,53.4932,53.5859,53.4718,53.5217,173600.0
2012-08-13 10:50:00,75.03,75.06,74.98,75.0,204700.0,53.5146,53.536,53.479,53.4932,204700.0
2012-08-13 11:00:00,74.99,75.07,74.8,74.87,175800.0,53.4861,53.5431,53.3506,53.4005,175800.0
2012-08-13 11:10:00,74.87,74.95,74.84,74.92,171300.0,53.4005,53.4576,53.3791,53.4362,171300.0
2012-08-13 11:20:00,74.92,74.97,74.9,74.9,126300.0,53.4362,53.4718,53.4219,53.4219,126300.0
2012-08-13 11:30:00,74.9,74.93,74.72,74.76,131000.0,53.4219,53.4433,53.2935,53.322,131000.0
2012-08-13 11:40:00,74.76,74.86,74.74,74.84,90300.0,53.322,53.3934,53.3078,53.3791,90300.0
2012-08-13 11:50:00,74.84,74.85,74.77,74.78,115300.0,53.3791,53.3862,53.3292,53.3363,115300.0
2012-08-13 12:00:00,74.78,74.81,74.6,74.64,178800.0,53.3363,53.3577,53.2079,53.2365,178800.0
2012-08-13 12:10:00,74.64,74.74,74.62,74.72,99000.0,53.2365,53.3078,53.2222,53.2935,99000.0
2012-08-13 12:20:00,74.71,74.73,74.64,74.69,55700.0,53.2864,53.3006,53.2365,53.2721,55700.0
2012-08-13 12:30:00,74.68,74.8,74.66,74.75,77100.0,53.265,53.3506,53.2507,53.3149,77100.0
2012-08-13 12:40:00,74.75,74.84,74.71,74.84,100800.0,53.3149,53.3791,53.2864,53.3791,100800.0
2012-08-13 12:50:00,74.84,75.06,74.81,75.06,129800.0,53.3791,53.536,53.3577,53.536,129800.0
2012-08-13 13:00:00,75.07,75.13,74.99,75.01,82000.0,53.5431,53.5859,53.4861,53.5004,82000.0
2012-08-13 13:10:00,75.01,75.02,74.92,75.02,89700.0,53.5004,53.5075,53.4362,53.5075,89700.0
2012-08-13 13:20:00,75.02,75.13,75.0,75.06,70700.0,53.5075,53.5859,53.4932,53.536,70700.0
2012-08-13 13:30:00,75.04,75.05,74.98,74.99,67700.0,53.5217,53.5289,53.479,53.4861,67700.0
2012-08-13 13:40:00,74.99,75.05,74.98,74.99,67800.0,53.4861,53.5289,53.479,53.4861,67800.0
2012-08-13 13:50:00,75.0,75.06,74.97,75.03,69200.0,53.4932,53.536,53.4718,53.5146,69200.0
2012-08-13 14:00:00,75.04,75.05,74.92,75.0,139700.0,53.5217,53.5289,53.4362,53.4932,139700.0
2012-08-13 14:10:00,75.01,75.09,74.98,74.98,100100.0,53.5004,53.5574,53.479,53.479,100100.0
2012-08-13 14:20:00,74.99,75.04,74.92,74.94,132100.0,53.4861,53.5217,53.4362,53.4504,132100.0
2012-08-13 14:30:00,74.94,75.01,74.92,74.93,50800.0,53.4504,53.5004,53.4362,53.4433,50800.0
2012-08-13 14:40:00,74.94,74.96,74.85,74.88,75600.0,53.4504,53.4647,53.3862,53.4076,75600.0
2012-08-13 14:50:00,74.89,74.98,74.86,74.94,99000.0,53.4148,53.479,53.3934,53.4504,99000.0
2012-08-13 15:00:00,74.96,74.98,74.85,74.86,89300.0,53.4647,53.479,53.3862,53.3934,89300.0
2012-08-13 15:10:00,74.85,74.9,74.82,74.87,62500.0,53.3862,53.4219,53.3648,53.4005,62500.0
2012-08-13 15:20:00,74.87,74.89,74.81,74.84,78700.0,53.4005,53.4148,53.3577,53.3791,78700.0
2012-08-13 15:30:00,74.83,75.06,74.83,75.06,128400.0,53.372,53.536,53.372,53.536,128400.0
2012-08-13 15:40:00,75.06,75.19,75.04,75.12,205100.0,53.536,53.6287,53.5217,53.5788,205100.0
2012-08-13 15:50:00,75.12,75.2,75.09,75.19,369700.0,53.5788,53.6359,53.5574,53.6287,369700.0
2012-08-14 09:30:00,75.41,75.68,75.25,75.48,265300.0,53.7856,53.9782,53.6715,53.8356,265300.0
2012-08-14 09:40:00,75.48,75.49,75.24,75.35,179200.0,53.8356,53.8427,53.6644,53.7429,179200.0
2012-08-14 09:50:00,75.34,75.37,75.0,75.06,149700.0,53.7357,53.7571,53.4932,53.536,149700.0
2012-08-14 10:00:00,75.05,75.1,74.94,75.03,205500.0,53.5289,53.5645,53.4504,53.5146,205500.0
2012-08-14 10:10:00,75.04,75.28,75.01,75.07,174900.0,53.5217,53.6929,53.5004,53.5431,174900.0
2012-08-14 10:20:00,75.07,75.15,75.0,75.11,228000.0,53.5431,53.6002,53.4932,53.5717,228000.0
2012-08-14 10:30:00,75.11,75.11,74.94,75.06,117200.0,53.5717,53.5717,53.4504,53.536,117200.0
2012-08-14 10:40:00,75.05,75.1,75.02,75.05,85400.0,53.5289,53.5645,53.5075,53.5289,85400.0
2012-08-14 10:50:00,75.04,75.15,75.03,75.1,103300.0,53.5217,53.6002,53.5146,53.5645,103300.0
2012-08-14 11:00:00,75.11,75.13,74.95,74.98,134300.0,53.5717,53.5859,53.4576,53.479,134300.0
2012-08-14 11:10:00,74.98,75.0,74.88,74.94,128600.0,53.479,53.4932,53.4076,53.4504,128600.0
2012-08-14 11:20:00,74.94,74.95,74.79,74.81,116200.0,53.4504,53.4576,53.3434,53.3577,116200.0
2012-08-14 11:30:00,74.82,74.95,74.81,74.89,71200.0,53.3648,53.4576,53.3577,53.4148,71200.0
2012-08-14 11:40:00,74.9,74.95,74.77,74.79,66600.0,53.4219,53.4576,53.3292,53.3434,66600.0
2012-08-14 11:50:00,74.8,74.8,74.72,74.78,73700.0,53.3506,53.3506,53.2935,53.3363,73700.0
2012-08-14 12:00:00,74.76,74.8,74.72,74.76,75600.0,53.322,53.3506,53.2935,53.322,75600.0
2012-08-14 12:10:00,74.77,74.77,74.64,74.65,63400.0,53.3292,53.3292,53.2365,53.2436,63400.0
2012-08-14 12:20:00,74.64,74.79,74.64,74.77,59200.0,53.2365,53.3434,53.2365,53.3292,59200.0
2012-08-14 12:30:00,74.78,74.85,74.73,74.76,83500.0,53.3363,53.3862,53.3006,53.322,83500.0
2012-08-14 12:40:00,74.75,74.85,74.7,74.85,132600.0,53.3149,53.3862,53.2792,53.3862,132600.0
2012-08-14 12:50:00,74.83,74.87,74.79,74.8,59600.0,53.372,53.4005,53.3434,53.3506,59600.0
2012-08-14 13:00:00,74.81,74.88,74.81,74.85,54400.0,53.3577,53.4076,53.3577,53.3862,54400.0
2012-08-14 13:10:00,74.85,74.86,74.75,74.77,80200.0,53.3862,53.3934,53.3149,53.3292,80200.0
2012-08-14 13:20:00,74.77,74.85,74.74,74.85,62100.0,53.3292,53.3862,53.3078,53.3862,62100.0
2012-08-14 13:30:00,74.84,74.97,74.83,74.91,114800.0,53.3791,53.4718,53.372,53.429,114800.0
2012-08-14 13:40:00,74.91,74.93,74.78,74.81,80400.0,53.429,53.4433,53.3363,53.3577,80400.0
2012-08-14 13:50:00,74.82,74.84,74.78,74.84,65300.0,53.3648,53.3791,53.3363,53.3791,65300.0
2012-08-14 14:00:00,74.83,74.9,74.73,74.78,101100.0,53.372,53.4219,53.3006,53.3363,101100.0
2012-08-14 14:10:00,74.79,74.8,74.63,74.63,110200.0,53.3434,53.3506,53.2293,53.2293,110200.0
2012-08-14 14:20:00,74.63,74.64,74.54,74.61,211100.0,53.2293,53.2365,53.1651,53.2151,211100.0
2012-08-14 14:30:00,74.61,74.67,74.53,74.53,239000.0,53.2151,53.2578,53.158,53.158,239000.0
2012-08-14 14:40:00,74.54,74.61,74.53,74.59,137400.0,53.1651,53.2151,53.158,53.2008,137400.0
2012-08-14 14:50:00,74.6,74.7,74.6,74.7,94600.0,53.2079,53.2792,53.2079,53.2792,94600.0
2012-08-14 15:00:00,74.7,74.72,74.66,74.69,185600.0,53.2792,53.2935,53.2507,53.2721,185600.0
2012-08-14 15:10:00,74.7,74.72,74.62,74.66,114000.0,53.2792,53.2935,53.2222,53.2507,114000.0
2012-08-14 15:20:00,74.66,74.66,74.53,74.57,114500.0,53.2507,53.2507,53.158,53.1865,114500.0
2012-08-14 15:30:00,74.57,74.57,74.35,74.39,182600.0,53.1865,53.1865,53.0296,53.0581,182600.0
2012-08-14 15:40:00,74.39,74.4,74.25,74.32,227200.0,53.0581,53.0653,52.9583,53.0082,227200.0
2012-08-14 15:50:00,74.31,74.46,74.15,74.46,396300.0,53.0011,53.1081,52.887,53.1081,396300.0
2012-08-15 09:30:00,74.39,74.5,74.04,74.09,299900.0,53.0581,53.1366,52.8085,52.8442,299900.0
2012-08-15 09:40:00,74.1,74.13,73.6,73.75,241500.0,52.8513,52.8727,52.4947,52.6017,241500.0
2012-08-15 09:50:00,73.75,74.01,73.74,74.0,212700.0,52.6017,52.7871,52.5945,52.78,212700.0
2012-08-15 10:00:00,74.0,74.03,73.88,73.94,198800.0,52.78,52.8014,52.6944,52.7372,198800.0
2012-08-15 10:10:00,73.93,74.0,73.55,73.56,141300.0,52.73,52.78,52.459,52.4661,141300.0
2012-08-15 10:20:00,73.57,73.76,73.49,73.51,191600.0,52.4733,52.6088,52.4162,52.4305,191600.0
2012-08-15 10:30:00,73.51,73.69,73.48,73.56,299200.0,52.4305,52.5589,52.4091,52.4661,299200.0
2012-08-15 10:40:00,73.56,73.58,73.3,73.53,261000.0,52.4661,52.4804,52.2807,52.4448,261000.0
2012-08-15 10:50:00,73.51,73.59,73.5,73.56,122600.0,52.4305,52.4875,52.4234,52.4661,122600.0
2012-08-15 11:00:00,73.56,73.66,73.55,73.63,104200.0,52.4661,52.5375,52.459,52.5161,104200.0
2012-08-15 11:10:00,73.64,73.69,73.59,73.66,108500.0,52.5232,52.5589,52.4875,52.5375,108500.0
2012-08-15 11:20:00,73.65,73.68,73.55,73.62,77600.0,52.5303,52.5517,52.459,52.5089,77600.0
2012-08-15 11:30:00,73.61,73.84,73.61,73.73,110600.0,52.5018,52.6659,52.5018,52.5874,110600.0
2012-08-15 11:40:00,73.73,73.95,73.73,73.9,92600.0,52.5874,52.7443,52.5874,52.7087,92600.0
2012-08-15 11:50:00,73.91,73.94,73.78,73.92,51100.0,52.7158,52.7372,52.6231,52.7229,51100.0
2012-08-15 12:00:00,73.93,73.97,73.87,73.88,40700.0,52.73,52.7586,52.6873,52.6944,40700.0
2012-08-15 12:10:00,73.88,73.89,73.77,73.77,40300.0,52.6944,52.7015,52.6159,52.6159,40300.0
2012-08-15 12:20:00,73.78,73.88,73.76,73.77,32700.0,52.6231,52.6944,52.6088,52.6159,32700.0
2012-08-15 12:30:00,73.78,73.78,73.68,73.69,48100.0,52.6231,52.6231,52.5517,52.5589,48100.0
2012-08-15 12:40:00,73.7,73.74,73.68,73.69,51300.0,52.566,52.5945,52.5517,52.5589,51300.0
2012-08-15 12:50:00,73.69,73.7,73.61,73.61,155200.0,52.5589,52.566,52.5018,52.5018,155200.0
2012-08-15 13:00:00,73.61,73.67,73.59,73.62,82100.0,52.5018,52.5446,52.4875,52.5089,82100.0
2012-08-15 13:10:00,73.6,73.71,73.6,73.69,54000.0,52.4947,52.5731,52.4947,52.5589,54000.0
2012-08-15 13:20:00,73.69,73.76,73.66,73.74,39100.0,52.5589,52.6088,52.5375,52.5945,39100.0
2012-08-15 13:30:00,73.73,73.9,73.73,73.85,67500.0,52.5874,52.7087,52.5874,52.673,67500.0
2012-08-15 13:40:00,73.85,73.86,73.77,73.82,31400.0,52.673,52.6801,52.6159,52.6516,31400.0
2012-08-15 13:50:00,73.82,73.83,73.68,73.69,47800.0,52.6516,52.6587,52.5517,52.5589,47800.0
2012-08-15 14:00:00,73.68,73.73,73.65,73.71,58600.0,52.5517,52.5874,52.5303,52.5731,58600.0
2012-08-15 14:10:00,73.71,73.76,73.7,73.74,41800.0,52.5731,52.6088,52.566,52.5945,41800.0
2012-08-15 14:20:00,73.74,73.9,73.73,73.87,35800.0,52.5945,52.7087,52.5874,52.6873,35800.0
2012-08-15 14:30:00,73.89,73.91,73.84,73.87,64700.0,52.7015,52.7158,52.6659,52.6873,64700.0
2012-08-15 14:40:00,73.87,73.99,73.86,73.98,84000.0,52.6873,52.7728,52.6801,52.7657,84000.0
2012-08-15 14:50:00,73.99,74.07,73.89,73.92,128600.0,52.7728,52.8299,52.7015,52.7229,128600.0
2012-08-15 15:00:00,73.93,74.02,73.91,74.0,105700.0,52.73,52.7942,52.7158,52.78,105700.0
2012-08-15 15:10:00,74.0,74.0,73.91,73.97,65800.0,52.78,52.78,52.7158,52.7586,65800.0
2012-08-15 15:20:00,73.96,73.98,73.83,73.89,83600.0,52.7514,52.7657,52.6587,52.7015,83600.0
2012-08-15 15:30:00,73.89,73.9,73.81,73.82,91000.0,52.7015,52.7087,52.6445,52.6516,91000.0
2012-08-15 15:40:00,73.82,73.88,73.79,73.86,221700.0,52.6516,52.6944,52.6302,52.6801,221700.0
2012-08-15 15:50:00,73.87,73.93,73.81,73.86,332200.0,52.6873,52.73,52.6445,52.6801,332200.0
2012-08-16 09:30:00,74.02,74.05,73.56,73.75,231900.0,52.7942,52.8156,52.4661,52.6017,231900.0
2012-08-16 09:40:00,73.74,74.11,73.74,74.08,94700.0,52.5945,52.8584,52.5945,52.837,94700.0
2012-08-16 09:50:00,74.08,74.25,73.99,74.06,135800.0,52.837,52.9583,52.7728,52.8228,135800.0
2012-08-16 10:00:00,74.03,74.08,73.91,74.04,83100.0,52.8014,52.837,52.7158,52.8085,83100.0
2012-08-16 10:10:00,74.03,74.19,74.03,74.1,181800.0,52.8014,52.9155,52.8014,52.8513,181800.0
2012-08-16 10:20:00,74.1,74.2,74.09,74.15,63700.0,52.8513,52.9226,52.8442,52.887,63700.0
2012-08-16 10:30:00,74.16,74.25,74.08,74.25,83500.0,52.8941,52.9583,52.837,52.9583,83500.0
2012-08-16 10:40:00,74.25,74.45,74.24,74.38,130500.0,52.9583,53.1009,52.9512,53.051,130500.0
2012-08-16 10:50:00,74.38,74.48,74.37,74.37,116300.0,53.051,53.1223,53.0439,53.0439,116300.0
2012-08-16 11:00:00,74.37,74.43,74.35,74.42,90800.0,53.0439,53.0867,53.0296,53.0795,90800.0
2012-08-16 11:10:00,74.41,74.5,74.41,74.41,73700.0,53.0724,53.1366,53.0724,53.0724,73700.0
2012-08-16 11:20:00,74.41,74.43,74.36,74.39,56300.0,53.0724,53.0867,53.0367,53.0581,56300.0
2012-08-16 11:30:00,74.38,74.47,74.38,74.46,81000.0,53.051,53.1152,53.051,53.1081,81000.0
2012-08-16 11:40:00,74.46,74.52,74.45,74.52,64700.0,53.1081,53.1509,53.1009,53.1509,64700.0
2012-08-16 11:50:00,74.52,74.65,74.51,74.56,91200.0,53.1509,53.2436,53.1437,53.1794,91200.0
2012-08-16 12:00:00,74.55,74.56,74.42,74.45,120000.0,53.1723,53.1794,53.0795,53.1009,120000.0
2012-08-16 12:10:00,74.45,74.47,74.4,74.45,106700.0,53.1009,53.1152,53.0653,53.1009,106700.0
2012-08-16 12:20:00,74.45,74.48,74.42,74.43,69900.0,53.1009,53.1223,53.0795,53.0867,69900.0
2012-08-16 12:30:00,74.44,74.48,74.38,74.47,74200.0,53.0938,53.1223,53.051,53.1152,74200.0
2012-08-16 12:40:00,74.47,74.59,74.47,74.59,45800.0,53.1152,53.2008,53.1152,53.2008,45800.0
2012-08-16 12:50:00,74.59,74.65,74.57,74.63,69300.0,53.2008,53.2436,53.1865,53.2293,69300.0
2012-08-16 13:00:00,74.63,74.7,74.61,74.69,87100.0,53.2293,53.2792,53.2151,53.2721,87100.0
2012-08-16 13:10:00,74.7,74.71,74.63,74.66,81600.0,53.2792,53.2864,53.2293,53.2507,81600.0
2012-08-16 13:20:00,74.66,74.74,74.65,74.67,82000.0,53.2507,53.3078,53.2436,53.2578,82000.0
2012-08-16 13:30:00,74.67,74.75,74.62,74.75,147800.0,53.2578,53.3149,53.2222,53.3149,147800.0
2012-08-16 13:40:00,74.76,74.76,74.69,74.71,64300.0,53.322,53.322,53.2721,53.2864,64300.0
2012-08-16 13:50:00,74.71,74.75,74.69,74.72,97400.0,53.2864,53.3149,53.2721,53.2935,97400.0
2012-08-16 14:00:00,74.72,74.74,74.66,74.71,65300.0,53.2935,53.3078,53.2507,53.2864,65300.0
2012-08-16 14:10:00,74.72,74.73,74.65,74.67,65400.0,53.2935,53.3006,53.2436,53.2578,65400.0
2012-08-16 14:20:00,74.67,74.69,74.58,74.61,74700.0,53.2578,53.2721,53.1937,53.2151,74700.0
2012-08-16 14:30:00,74.61,74.74,74.6,74.69,97100.0,53.2151,53.3078,53.2079,53.2721,97100.0
2012-08-16 14:40:00,74.69,74.76,74.68,74.75,131200.0,53.2721,53.322,53.265,53.3149,131200.0
2012-08-16 14:50:00,74.76,74.96,74.73,74.94,318900.0,53.322,53.4647,53.3006,53.4504,318900.0
2012-08-16 15:00:00,74.94,75.06,74.88,75.01,225900.0,53.4504,53.536,53.4076,53.5004,225900.0
2012-08-16 15:10:00,75.0,75.11,74.99,75.02,109100.0,53.4932,53.5717,53.4861,53.5075,109100.0
2012-08-16 15:20:00,75.02,75.1,75.0,75.08,99900.0,53.5075,53.5645,53.4932,53.5503,99900.0
2012-08-16 15:30:00,75.08,75.1,75.0,75.01,193400.0,53.5503,53.5645,53.4932,53.5004,193400.0
2012-08-16 15:40:00,75.01,75.06,74.99,75.05,367100.0,53.5004,53.536,53.4861,53.5289,367100.0
2012-08-16 15:50:00,75.04,75.04,74.9,74.99,542300.0,53.5217,53.5217,53.4219,53.4861,542300.0
2012-08-17 09:30:00,75.07,75.24,74.72,74.77,974900.0,53.5431,53.6644,53.2935,53.3292,974900.0
2012-08-17 09:40:00,74.79,74.83,74.65,74.8,113100.0,53.3434,53.372,53.2436,53.3506,113100.0
2012-08-17 09:50:00,74.8,74.88,74.79,74.85,100400.0,53.3506,53.4076,53.3434,53.3862,100400.0
2012-08-17 10:00:00,74.86,75.1,74.77,74.99,128600.0,53.3934,53.5645,53.3292,53.4861,128600.0
2012-08-17 10:10:00,74.99,75.17,74.92,75.02,120100.0,53.4861,53.6145,53.4362,53.5075,120100.0
2012-08-17 10:20:00,75.03,75.14,74.96,75.1,69600.0,53.5146,53.5931,53.4647,53.5645,69600.0
2012-08-17 10:30:00,75.08,75.08,74.92,74.97,75300.0,53.5503,53.5503,53.4362,53.4718,75300.0
2012-08-17 10:40:00,74.97,75.0,74.7,74.72,134900.0,53.4718,53.4932,53.2792,53.2935,134900.0
2012-08-17 10:50:00,74.71,74.91,74.69,74.91,92000.0,53.2864,53.429,53.2721,53.429,92000.0
2012-08-17 11:00:00,74.91,75.11,74.89,74.97,136900.0,53.429,53.5717,53.4148,53.4718,136900.0
2012-08-17 11:10:00,74.94,75.01,74.82,74.83,60500.0,53.4504,53.5004,53.3648,53.372,60500.0
2012-08-17 11:20:00,74.83,74.92,74.75,74.9,66800.0,53.372,53.4362,53.3149,53.4219,66800.0
2012-08-17 11:30:00,74.9,75.01,74.88,74.93,65700.0,53.4219,53.5004,53.4076,53.4433,65700.0
2012-08-17 11:40:00,74.92,74.96,74.87,74.93,53800.0,53.4362,53.4647,53.4005,53.4433,53800.0
2012-08-17 11:50:00,74.92,75.02,74.9,74.99,54900.0,53.4362,53.5075,53.4219,53.4861,54900.0
2012-08-17 12:00:00,74.99,74.99,74.82,74.84,48900.0,53.4861,53.4861,53.3648,53.3791,48900.0
2012-08-17 12:10:00,74.84,74.91,74.8,74.81,73900.0,53.3791,53.429,53.3506,53.3577,73900.0
2012-08-17 12:20:00,74.81,74.84,74.7,74.73,28800.0,53.3577,53.3791,53.2792,53.3006,28800.0
2012-08-17 12:30:00,74.72,74.77,74.67,74.73,141400.0,53.2935,53.3292,53.2578,53.3006,141400.0
2012-08-17 12:40:00,74.73,74.75,74.67,74.71,67600.0,53.3006,53.3149,53.2578,53.2864,67600.0
2012-08-17 12:50:00,74.71,74.78,74.68,74.78,129500.0,53.2864,53.3363,53.265,53.3363,129500.0
2012-08-17 13:00:00,74.79,74.82,74.75,74.78,55100.0,53.3434,53.3648,53.3149,53.3363,55100.0
2012-08-17 13:10:00,74.8,74.86,74.76,74.76,62500.0,53.3506,53.3934,53.322,53.322,62500.0
2012-08-17 13:20:00,74.76,74.78,74.66,74.69,119800.0,53.322,53.3363,53.2507,53.2721,119800.0
2012-08-17 13:30:00,74.69,74.77,74.68,74.72,66400.0,53.2721,53.3292,53.265,53.2935,66400.0
2012-08-17 13:40:00,74.72,74.75,74.69,74.7,40800.0,53.2935,53.3149,53.2721,53.2792,40800.0
2012-08-17 13:50:00,74.7,74.71,74.66,74.7,44300.0,53.2792,53.2864,53.2507,53.2792,44300.0
2012-08-17 14:00:00,74.7,74.7,74.63,74.63,71600.0,53.2792,53.2792,53.2293,53.2293,71600.0
2012-08-17 14:10:00,74.63,74.66,74.62,74.66,43500.0,53.2293,53.2507,53.2222,53.2507,43500.0
2012-08-17 14:20:00,74.65,74.69,74.61,74.67,79400.0,53.2436,53.2721,53.2151,53.2578,79400.0
2012-08-17 14:30:00,74.68,74.69,74.66,74.67,61700.0,53.265,53.2721,53.2507,53.2578,61700.0
2012-08-17 14:40:00,74.67,74.68,74.61,74.62,66300.0,53.2578,53.265,53.2151,53.2222,66300.0
2012-08-17 14:50:00,74.61,74.66,74.61,74.62,69400.0,53.2151,53.2507,53.2151,53.2222,69400.0
2012-08-17 15:00:00,74.63,74.66,74.61,74.63,80700.0,53.2293,53.2507,53.2151,53.2293,80700.0
2012-08-17 15:10:00,74.64,74.64,74.56,74.56,135000.0,53.2365,53.2365,53.1794,53.1794,135000.0
2012-08-17 15:20:00,74.57,74.57,74.53,74.56,97000.0,53.1865,53.1865,53.158,53.1794,97000.0
2012-08-17 15:30:00,74.56,74.59,74.54,74.56,105200.0,53.1794,53.2008,53.1651,53.1794,105200.0
2012-08-17 15:40:00,74.55,74.71,74.54,74.69,226400.0,53.1723,53.2864,53.1651,53.2721,226400.0
2012-08-17 15:50:00,74.69,74.89,74.66,74.78,426900.0,53.2721,53.4148,53.2507,53.3363,426900.0
2012-08-20 09:30:00,74.49,74.55,74.1,74.46,257200.0,53.1295,53.1723,52.8513,53.1081,257200.0
2012-08-20 09:40:00,74.49,74.78,74.35,74.74,108400.0,53.1295,53.3363,53.0296,53.3078,108400.0
2012-08-20 09:50:00,74.74,74.83,74.5,74.55,262600.0,53.3078,53.372,53.1366,53.1723,262600.0
2012-08-20 10:00:00,74.55,74.71,74.4,74.45,145600.0,53.1723,53.2864,53.0653,53.1009,145600.0
2012-08-20 10:10:00,74.45,74.52,74.28,74.35,192800.0,53.1009,53.1509,52.9797,53.0296,192800.0
2012-08-20 10:20:00,74.35,74.4,74.34,74.4,146100.0,53.0296,53.0653,53.0225,53.0653,146100.0
2012-08-20 10:30:00,74.39,74.4,74.27,74.38,148100.0,53.0581,53.0653,52.9726,53.051,148100.0
2012-08-20 10:40:00,74.37,74.41,74.34,74.38,85200.0,53.0439,53.0724,53.0225,53.051,85200.0
2012-08-20 10:50:00,74.38,74.48,74.36,74.42,84000.0,53.051,53.1223,53.0367,53.0795,84000.0
2012-08-20 11:00:00,74.44,74.5,74.35,74.39,55300.0,53.0938,53.1366,53.0296,53.0581,55300.0
2012-08-20 11:10:00,74.41,74.49,74.39,74.49,78600.0,53.0724,53.1295,53.0581,53.1295,78600.0
2012-08-20 11:20:00,74.48,74.58,74.44,74.47,245500.0,53.1223,53.1937,53.0938,53.1152,245500.0
2012-08-20 11:30:00,74.47,74.5,74.45,74.48,91800.0,53.1152,53.1366,53.1009,53.1223,91800.0
2012-08-20 11:40:00,74.48,74.5,74.39,74.49,98000.0,53.1223,53.1366,53.0581,53.1295,98000.0
2012-08-20 11:50:00,74.5,74.53,74.45,74.48,109400.0,53.1366,53.158,53.1009,53.1223,109400.0
2012-08-20 12:00:00,74.48,74.51,74.47,74.5,86900.0,53.1223,53.1437,53.1152,53.1366,86900.0
2012-08-20 12:10:00,74.5,74.5,74.45,74.49,75000.0,53.1366,53.1366,53.1009,53.1295,75000.0
2012-08-20 12:20:00,74.49,74.52,74.41,74.44,74900.0,53.1295,53.1509,53.0724,53.0938,74900.0
2012-08-20 12:30:00,74.44,74.45,74.34,74.36,51100.0,53.0938,53.1009,53.0225,53.0367,51100.0
2012-08-20 12:40:00,74.36,74.44,74.36,74.41,50900.0,53.0367,53.0938,53.0367,53.0724,50900.0
2012-08-20 12:50:00,74.41,74.41,74.37,74.37,49000.0,53.0724,53.0724,53.0439,53.0439,49000.0
2012-08-20 13:00:00,74.37,74.44,74.34,74.37,142900.0,53.0439,53.0938,53.0225,53.0439,142900.0
2012-08-20 13:10:00,74.37,74.45,74.36,74.41,93500.0,53.0439,53.1009,53.0367,53.0724,93500.0
2012-08-20 13:20:00,74.41,74.45,74.33,74.34,48000.0,53.0724,53.1009,53.0153,53.0225,48000.0
2012-08-20 13:30:00,74.34,74.4,74.25,74.26,231300.0,53.0225,53.0653,52.9583,52.9654,231300.0
2012-08-20 13:40:00,74.26,74.29,74.25,74.28,48200.0,52.9654,52.9868,52.9583,52.9797,48200.0
2012-08-20 13:50:00,74.28,74.33,74.27,74.33,54600.0,52.9797,53.0153,52.9726,53.0153,54600.0
2012-08-20 14:00:00,74.34,74.36,74.31,74.35,73400.0,53.0225,53.0367,53.0011,53.0296,73400.0
2012-08-20 14:10:00,74.35,74.39,74.32,74.34,77700.0,53.0296,53.0581,53.0082,53.0225,77700.0
2012-08-20 14:20:00,74.35,74.41,74.34,74.4,88800.0,53.0296,53.0724,53.0225,53.0653,88800.0
2012-08-20 14:30:00,74.41,74.45,74.36,74.38,88400.0,53.0724,53.1009,53.0367,53.051,88400.0
2012-08-20 14:40:00,74.38,74.44,74.34,74.4,97600.0,53.051,53.0938,53.0225,53.0653,97600.0
2012-08-20 14:50:00,74.41,74.45,74.39,74.41,63100.0,53.0724,53.1009,53.0581,53.0724,63100.0
2012-08-20 15:00:00,74.41,74.43,74.38,74.39,65700.0,53.0724,53.0867,53.051,53.0581,65700.0
2012-08-20 15:10:00,74.38,74.39,74.31,74.34,90300.0,53.051,53.0581,53.0011,53.0225,90300.0
2012-08-20 15:20:00,74.34,74.34,74.25,74.27,122200.0,53.0225,53.0225,52.9583,52.9726,122200.0
2012-08-20 15:30:00,74.27,74.3,74.22,74.25,175800.0,52.9726,52.9939,52.9369,52.9583,175800.0
2012-08-20 15:40:00,74.25,74.26,74.19,74.24,205300.0,52.9583,52.9654,52.9155,52.9512,205300.0
2012-08-20 15:50:00,74.25,74.34,74.18,74.34,337700.0,52.9583,53.0225,52.9084,53.0225,337700.0
2012-08-21 09:30:00,74.6,74.69,74.4,74.69,354100.0,53.2079,53.2721,53.0653,53.2721,354100.0
2012-08-21 09:40:00,74.69,74.71,74.48,74.49,130900.0,53.2721,53.2864,53.1223,53.1295,130900.0
2012-08-21 09:50:00,74.48,74.66,74.44,74.56,121500.0,53.1223,53.2507,53.0938,53.1794,121500.0
2012-08-21 10:00:00,74.56,74.68,74.55,74.64,140600.0,53.1794,53.265,53.1723,53.2365,140600.0
2012-08-21 10:10:00,74.64,74.77,74.61,74.72,184000.0,53.2365,53.3292,53.2151,53.2935,184000.0
2012-08-21 10:20:00,74.71,74.89,74.69,74.81,329900.0,53.2864,53.4148,53.2721,53.3577,329900.0
2012-08-21 10:30:00,74.82,74.99,74.8,74.88,278600.0,53.3648,53.4861,53.3506,53.4076,278600.0
2012-08-21 10:40:00,74.88,74.91,74.74,74.78,173900.0,53.4076,53.429,53.3078,53.3363,173900.0
2012-08-21 10:50:00,74.79,74.84,74.69,74.79,99900.0,53.3434,53.3791,53.2721,53.3434,99900.0
2012-08-21 11:00:00,74.78,74.82,74.72,74.81,76700.0,53.3363,53.3648,53.2935,53.3577,76700.0
2012-08-21 11:10:00,74.81,74.94,74.8,74.92,120400.0,53.3577,53.4504,53.3506,53.4362,120400.0
2012-08-21 11:20:00,74.91,74.93,74.66,74.73,159000.0,53.429,53.4433,53.2507,53.3006,159000.0
2012-08-21 11:30:00,74.74,74.78,74.57,74.67,136100.0,53.3078,53.3363,53.1865,53.2578,136100.0
2012-08-21 11:40:00,74.66,74.78,74.61,74.68,179000.0,53.2507,53.3363,53.2151,53.265,179000.0
2012-08-21 11:50:00,74.67,74.79,74.6,74.7,88700.0,53.2578,53.3434,53.2079,53.2792,88700.0
2012-08-21 12:00:00,74.7,74.75,74.64,74.69,60900.0,53.2792,53.3149,53.2365,53.2721,60900.0
2012-08-21 12:10:00,74.7,74.79,74.65,74.73,33900.0,53.2792,53.3434,53.2436,53.3006,33900.0
2012-08-21 12:20:00,74.72,74.82,74.67,74.77,59300.0,53.2935,53.3648,53.2578,53.3292,59300.0
2012-08-21 12:30:00,74.78,74.84,74.72,74.82,50800.0,53.3363,53.3791,53.2935,53.3648,50800.0
2012-08-21 12:40:00,74.82,74.82,74.64,74.76,54400.0,53.3648,53.3648,53.2365,53.322,54400.0
2012-08-21 12:50:00,74.75,74.75,74.65,74.68,37300.0,53.3149,53.3149,53.2436,53.265,37300.0
2012-08-21 13:00:00,74.67,74.67,74.54,74.61,46200.0,53.2578,53.2578,53.1651,53.2151,46200.0
2012-08-21 13:10:00,74.61,74.69,74.53,74.66,44500.0,53.2151,53.2721,53.158,53.2507,44500.0
2012-08-21 13:20:00,74.66,74.69,74.6,74.61,31200.0,53.2507,53.2721,53.2079,53.2151,31200.0
2012-08-21 13:30:00,74.62,74.66,74.59,74.63,27500.0,53.2222,53.2507,53.2008,53.2293,27500.0
2012-08-21 13:40:00,74.6,74.6,74.38,74.38,60300.0,53.2079,53.2079,53.051,53.051,60300.0
2012-08-21 13:50:00,74.37,74.51,74.34,74.49,83300.0,53.0439,53.1437,53.0225,53.1295,83300.0
2012-08-21 14:00:00,74.48,74.5,74.4,74.42,61700.0,53.1223,53.1366,53.0653,53.0795,61700.0
2012-08-21 14:10:00,74.41,74.44,74.4,74.4,76400.0,53.0724,53.0938,53.0653,53.0653,76400.0
2012-08-21 14:20:00,74.4,74.48,74.39,74.42,89900.0,53.0653,53.1223,53.0581,53.0795,89900.0
2012-08-21 14:30:00,74.42,74.45,74.22,74.28,87900.0,53.0795,53.1009,52.9369,52.9797,87900.0
2012-08-21 14:40:00,74.28,74.31,74.24,74.27,77700.0,52.9797,53.0011,52.9512,52.9726,77700.0
2012-08-21 14:50:00,74.27,74.37,74.26,74.34,51100.0,52.9726,53.0439,52.9654,53.0225,51100.0
2012-08-21 15:00:00,74.34,74.35,74.24,74.26,95900.0,53.0225,53.0296,52.9512,52.9654,95900.0
2012-08-21 15:10:00,74.26,74.28,74.15,74.22,161800.0,52.9654,52.9797,52.887,52.9369,161800.0
2012-08-21 15:20:00,74.22,74.25,74.17,74.21,150800.0,52.9369,52.9583,52.9012,52.9298,150800.0
2012-08-21 15:30:00,74.2,74.35,74.16,74.34,134000.0,52.9226,53.0296,52.8941,53.0225,134000.0
2012-08-21 15:40:00,74.33,74.45,74.28,74.34,149400.0,53.0153,53.1009,52.9797,53.0225,149400.0
2012-08-21 15:50:00,74.34,74.37,74.27,74.36,338300.0,53.0225,53.0439,52.9726,53.0367,338300.0
2012-08-22 09:30:00,74.14,74.16,73.83,73.97,198200.0,52.8798,52.8941,52.6587,52.7586,198200.0
2012-08-22 09:40:00,73.96,74.23,73.92,74.14,136400.0,52.7514,52.944,52.7229,52.8798,136400.0
2012-08-22 09:50:00,74.13,74.18,74.01,74.1,88200.0,52.8727,52.9084,52.7871,52.8513,88200.0
2012-08-22 10:00:00,74.1,74.19,74.0,74.17,122000.0,52.8513,52.9155,52.78,52.9012,122000.0
2012-08-22 10:10:00,74.15,74.42,74.14,74.34,81500.0,52.887,53.0795,52.8798,53.0225,81500.0
2012-08-22 10:20:00,74.33,74.47,74.31,74.46,55900.0,53.0153,53.1152,53.0011,53.1081,55900.0
2012-08-22 10:30:00,74.46,74.48,74.26,74.27,71900.0,53.1081,53.1223,52.9654,52.9726,71900.0
2012-08-22 10:40:00,74.28,74.47,74.27,74.27,187500.0,52.9797,53.1152,52.9726,52.9726,187500.0
2012-08-22 10:50:00,74.27,74.33,74.19,74.22,49400.0,52.9726,53.0153,52.9155,52.9369,49400.0
2012-08-22 11:00:00,74.22,74.46,74.12,74.4,69500.0,52.9369,53.1081,52.8656,53.0653,69500.0
2012-08-22 11:10:00,74.39,74.42,74.2,74.2,144900.0,53.0581,53.0795,52.9226,52.9226,144900.0
2012-08-22 11:20:00,74.2,74.25,74.1,74.15,72300.0,52.9226,52.9583,52.8513,52.887,72300.0
2012-08-22 11:30:00,74.14,74.19,74.09,74.15,72200.0,52.8798,52.9155,52.8442,52.887,72200.0
2012-08-22 11:40:00,74.14,74.25,74.13,74.23,38000.0,52.8798,52.9583,52.8727,52.944,38000.0
2012-08-22 11:50:00,74.23,74.34,74.22,74.34,36800.0,52.944,53.0225,52.9369,53.0225,36800.0
2012-08-22 12:00:00,74.34,74.46,74.32,74.42,135800.0,53.0225,53.1081,53.0082,53.0795,135800.0
2012-08-22 12:10:00,74.42,74.48,74.37,74.47,50900.0,53.0795,53.1223,53.0439,53.1152,50900.0
2012-08-22 12:20:00,74.47,74.48,74.39,74.46,70600.0,53.1152,53.1223,53.0581,53.1081,70600.0
2012-08-22 12:30:00,74.47,74.48,74.34,74.42,167500.0,53.1152,53.1223,53.0225,53.0795,167500.0
2012-08-22 12:40:00,74.41,74.46,74.32,74.38,50700.0,53.0724,53.1081,53.0082,53.051,50700.0
2012-08-22 12:50:00,74.38,74.39,74.25,74.27,48000.0,53.051,53.0581,52.9583,52.9726,48000.0
2012-08-22 13:00:00,74.25,74.32,74.23,74.25,53900.0,52.9583,53.0082,52.944,52.9583,53900.0
2012-08-22 13:10:00,74.25,74.32,74.23,74.3,92200.0,52.9583,53.0082,52.944,52.9939,92200.0
2012-08-22 13:20:00,74.31,74.38,74.28,74.31,46900.0,53.0011,53.051,52.9797,53.0011,46900.0
2012-08-22 13:30:00,74.31,74.32,74.25,74.27,80800.0,53.0011,53.0082,52.9583,52.9726,80800.0
2012-08-22 13:40:00,74.26,74.33,74.24,74.26,69500.0,52.9654,53.0153,52.9512,52.9654,69500.0
2012-08-22 13:50:00,74.26,74.29,74.07,74.21,64400.0,52.9654,52.9868,52.8299,52.9298,64400.0
2012-08-22 14:00:00,74.19,74.59,74.19,74.41,229200.0,52.9155,53.2008,52.9155,53.0724,229200.0
2012-08-22 14:10:00,74.43,74.63,74.34,74.4,95900.0,53.0867,53.2293,53.0225,53.0653,95900.0
2012-08-22 14:20:00,74.39,74.49,74.29,74.44,76300.0,53.0581,53.1295,52.9868,53.0938,76300.0
2012-08-22 14:30:00,74.45,74.77,74.39,74.66,187600.0,53.1009,53.3292,53.0581,53.2507,187600.0
2012-08-22 14:40:00,74.63,74.86,74.63,74.77,106300.0,53.2293,53.3934,53.2293,53.3292,106300.0
2012-08-22 14:50:00,74.78,74.86,74.71,74.84,66800.0,53.3363,53.3934,53.2864,53.3791,66800.0
2012-08-22 15:00:00,74.84,74.91,74.8,74.89,60700.0,53.3791,53.429,53.3506,53.4148,60700.0
2012-08-22 15:10:00,74.9,74.97,74.79,74.83,87900.0,53.4219,53.4718,53.3434,53.372,87900.0
2012-08-22 15:20:00,74.83,74.89,74.8,74.84,73800.0,53.372,53.4148,53.3506,53.3791,73800.0
2012-08-22 15:30:00,74.84,74.9,74.8,74.84,129700.0,53.3791,53.4219,53.3506,53.3791,129700.0
2012-08-22 15:40:00,74.83,74.88,74.76,74.88,229100.0,53.372,53.4076,53.322,53.4076,229100.0
2012-08-22 15:50:00,74.87,74.93,74.81,74.82,340600.0,53.4005,53.4433,53.3577,53.3648,340600.0
2012-08-23 09:30:00,74.71,74.79,74.26,74.52,106900.0,53.2864,53.3434,52.9654,53.1509,106900.0
2012-08-23 09:40:00,74.52,74.87,74.48,74.57,120300.0,53.1509,53.4005,53.1223,53.1865,120300.0
2012-08-23 09:50:00,74.56,74.63,74.41,74.45,132700.0,53.1794,53.2293,53.0724,53.1009,132700.0
2012-08-23 10:00:00,74.43,74.59,74.41,74.55,202600.0,53.0867,53.2008,53.0724,53.1723,202600.0
2012-08-23 10:10:00,74.57,74.6,74.29,74.36,203300.0,53.1865,53.2079,52.9868,53.0367,203300.0
2012-08-23 10:20:00,74.37,74.64,74.35,74.51,92200.0,53.0439,53.2365,53.0296,53.1437,92200.0
2012-08-23 10:30:00,74.51,74.7,74.41,74.61,95300.0,53.1437,53.2792,53.0724,53.2151,95300.0
2012-08-23 10:40:00,74.6,74.6,74.4,74.48,54600.0,53.2079,53.2079,53.0653,53.1223,54600.0
2012-08-23 10:50:00,74.47,74.61,74.32,74.49,61000.0,53.1152,53.2151,53.0082,53.1295,61000.0
2012-08-23 11:00:00,74.5,74.5,74.29,74.41,90800.0,53.1366,53.1366,52.9868,53.0724,90800.0
2012-08-23 11:10:00,74.42,74.42,74.29,74.31,68100.0,53.0795,53.0795,52.9868,53.0011,68100.0
2012-08-23 11:20:00,74.31,74.6,74.27,74.53,68800.0,53.0011,53.2079,52.9726,53.158,68800.0
2012-08-23 11:30:00,74.53,74.58,74.41,74.54,118100.0,53.158,53.1937,53.0724,53.1651,118100.0
2012-08-23 11:40:00,74.54,74.55,74.36,74.39,68300.0,53.1651,53.1723,53.0367,53.0581,68300.0
2012-08-23 11:50:00,74.38,74.38,74.26,74.28,78700.0,53.051,53.051,52.9654,52.9797,78700.0
2012-08-23 12:00:00,74.27,74.35,74.22,74.35,138700.0,52.9726,53.0296,52.9369,53.0296,138700.0
2012-08-23 12:10:00,74.33,74.34,74.2,74.27,27600.0,53.0153,53.0225,52.9226,52.9726,27600.0
2012-08-23 12:20:00,74.27,74.39,74.2,74.36,54400.0,52.9726,53.0581,52.9226,53.0367,54400.0
2012-08-23 12:30:00,74.35,74.38,74.24,74.25,34500.0,53.0296,53.051,52.9512,52.9583,34500.0
2012-08-23 12:40:00,74.25,74.35,74.23,74.27,57600.0,52.9583,53.0296,52.944,52.9726,57600.0
2012-08-23 12:50:00,74.27,74.28,74.15,74.15,67300.0,52.9726,52.9797,52.887,52.887,67300.0
2012-08-23 13:00:00,74.15,74.2,74.09,74.16,100700.0,52.887,52.9226,52.8442,52.8941,100700.0
2012-08-23 13:10:00,74.14,74.17,74.03,74.11,205600.0,52.8798,52.9012,52.8014,52.8584,205600.0
2012-08-23 13:20:00,74.1,74.11,73.86,73.9,131400.0,52.8513,52.8584,52.6801,52.7087,131400.0
2012-08-23 13:30:00,73.89,74.05,73.85,73.99,93200.0,52.7015,52.8156,52.673,52.7728,93200.0
2012-08-23 13:40:00,73.99,74.06,73.91,74.05,85300.0,52.7728,52.8228,52.7158,52.8156,85300.0
2012-08-23 13:50:00,74.04,74.11,74.0,74.06,53800.0,52.8085,52.8584,52.78,52.8228,53800.0
2012-08-23 14:00:00,74.06,74.13,74.04,74.12,78400.0,52.8228,52.8727,52.8085,52.8656,78400.0
2012-08-23 14:10:00,74.12,74.17,74.09,74.15,67500.0,52.8656,52.9012,52.8442,52.887,67500.0
2012-08-23 14:20:00,74.16,74.24,74.12,74.14,63800.0,52.8941,52.9512,52.8656,52.8798,63800.0
2012-08-23 14:30:00,74.14,74.2,74.1,74.18,109700.0,52.8798,52.9226,52.8513,52.9084,109700.0
2012-08-23 14:40:00,74.17,74.36,74.14,74.3,92600.0,52.9012,53.0367,52.8798,52.9939,92600.0
2012-08-23 14:50:00,74.3,74.3,74.14,74.17,67300.0,52.9939,52.9939,52.8798,52.9012,67300.0
2012-08-23 15:00:00,74.17,74.24,74.11,74.23,103100.0,52.9012,52.9512,52.8584,52.944,103100.0
2012-08-23 15:10:00,74.24,74.33,74.17,74.32,98900.0,52.9512,53.0153,52.9012,53.0082,98900.0
2012-08-23 15:20:00,74.31,74.32,74.15,74.2,124100.0,53.0011,53.0082,52.887,52.9226,124100.0
2012-08-23 15:30:00,74.2,74.3,74.17,74.25,164800.0,52.9226,52.9939,52.9012,52.9583,164800.0
2012-08-23 15:40:00,74.23,74.35,74.2,74.26,231300.0,52.944,53.0296,52.9226,52.9654,231300.0
2012-08-23 15:50:00,74.25,74.28,74.16,74.19,444100.0,52.9583,52.9797,52.8941,52.9155,444100.0
2012-08-24 09:30:00,73.97,74.13,73.72,73.85,201000.0,52.7586,52.8727,52.5803,52.673,201000.0
2012-08-24 09:40:00,73.88,73.97,73.82,73.88,97200.0,52.6944,52.7586,52.6516,52.6944,97200.0
2012-08-24 09:50:00,73.87,73.97,73.77,73.84,134400.0,52.6873,52.7586,52.6159,52.6659,134400.0
2012-08-24 10:00:00,73.8,74.0,73.77,73.9,356800.0,52.6373,52.78,52.6159,52.7087,356800.0
2012-08-24 10:10:00,73.9,74.09,73.87,73.99,206500.0,52.7087,52.8442,52.6873,52.7728,206500.0
2012-08-24 10:20:00,73.98,74.05,73.94,74.03,94000.0,52.7657,52.8156,52.7372,52.8014,94000.0
2012-08-24 10:30:00,74.04,74.24,74.01,74.2,108200.0,52.8085,52.9512,52.7871,52.9226,108200.0
2012-08-24 10:40:00,74.2,74.39,74.18,74.32,138700.0,52.9226,53.0581,52.9084,53.0082,138700.0
2012-08-24 10:50:00,74.31,74.34,74.17,74.31,66000.0,53.0011,53.0225,52.9012,53.0011,66000.0
2012-08-24 11:00:00,74.31,74.43,74.28,74.37,76400.0,53.0011,53.0867,52.9797,53.0439,76400.0
2012-08-24 11:10:00,74.38,74.57,74.26,74.51,136900.0,53.051,53.1865,52.9654,53.1437,136900.0
2012-08-24 11:20:00,74.52,74.57,74.35,74.41,92400.0,53.1509,53.1865,53.0296,53.0724,92400.0
2012-08-24 11:30:00,74.41,74.45,74.34,74.34,52400.0,53.0724,53.1009,53.0225,53.0225,52400.0
2012-08-24 11:40:00,74.34,74.34,74.13,74.15,37900.0,53.0225,53.0225,52.8727,52.887,37900.0
2012-08-24 11:50:00,74.14,74.2,74.1,74.15,59900.0,52.8798,52.9226,52.8513,52.887,59900.0
2012-08-24 12:00:00,74.15,74.18,74.13,74.16,51100.0,52.887,52.9084,52.8727,52.8941,51100.0
2012-08-24 12:10:00,74.15,74.16,74.1,74.11,22500.0,52.887,52.8941,52.8513,52.8584,22500.0
2012-08-24 12:20:00,74.12,74.2,74.11,74.18,26800.0,52.8656,52.9226,52.8584,52.9084,26800.0
2012-08-24 12:30:00,74.18,74.27,74.17,74.21,34700.0,52.9084,52.9726,52.9012,52.9298,34700.0
2012-08-24 12:40:00,74.21,74.34,74.17,74.31,43300.0,52.9298,53.0225,52.9012,53.0011,43300.0
2012-08-24 12:50:00,74.33,74.44,74.32,74.41,38300.0,53.0153,53.0938,53.0082,53.0724,38300.0
2012-08-24 13:00:00,74.41,74.41,74.34,74.39,35600.0,53.0724,53.0724,53.0225,53.0581,35600.0
2012-08-24 13:10:00,74.39,74.41,74.34,74.39,32400.0,53.0581,53.0724,53.0225,53.0581,32400.0
2012-08-24 13:20:00,74.39,74.41,74.33,74.38,23100.0,53.0581,53.0724,53.0153,53.051,23100.0
2012-08-24 13:30:00,74.39,74.5,74.39,74.5,23800.0,53.0581,53.1366,53.0581,53.1366,23800.0
2012-08-24 13:40:00,74.48,74.64,74.44,74.52,100400.0,53.1223,53.2365,53.0938,53.1509,100400.0
2012-08-24 13:50:00,74.53,74.57,74.45,74.49,39200.0,53.158,53.1865,53.1009,53.1295,39200.0
2012-08-24 14:00:00,74.48,74.53,74.47,74.5,35700.0,53.1223,53.158,53.1152,53.1366,35700.0
2012-08-24 14:10:00,74.49,74.51,74.4,74.41,31800.0,53.1295,53.1437,53.0653,53.0724,31800.0
2012-08-24 14:20:00,74.41,74.46,74.38,74.42,30600.0,53.0724,53.1081,53.051,53.0795,30600.0
2012-08-24 14:30:00,74.42,74.43,74.3,74.3,38200.0,53.0795,53.0867,52.9939,52.9939,38200.0
2012-08-24 14:40:00,74.31,74.39,74.27,74.36,49800.0,53.0011,53.0581,52.9726,53.0367,49800.0
2012-08-24 14:50:00,74.35,74.36,74.29,74.31,38000.0,53.0296,53.0367,52.9868,53.0011,38000.0
2012-08-24 15:00:00,74.31,74.37,74.28,74.36,50000.0,53.0011,53.0439,52.9797,53.0367,50000.0
2012-08-24 15:10:00,74.35,74.48,74.34,74.46,63700.0,53.0296,53.1223,53.0225,53.1081,63700.0
2012-08-24 15:20:00,74.46,74.52,74.39,74.49,104200.0,53.1081,53.1509,53.0581,53.1295,104200.0
2012-08-24 15:30:00,74.49,74.59,74.4,74.59,127500.0,53.1295,53.2008,53.0653,53.2008,127500.0
2012-08-24 15:40:00,74.59,74.75,74.55,74.65,193000.0,53.2008,53.3149,53.1723,53.2436,193000.0
2012-08-24 15:50:00,74.64,74.66,74.47,74.59,290000.0,53.2365,53.2507,53.1152,53.2008,290000.0
2012-08-27 09:30:00,74.68,74.68,74.33,74.51,256700.0,53.265,53.265,53.0153,53.1437,256700.0
2012-08-27 09:40:00,74.5,74.79,74.4,74.79,228400.0,53.1366,53.3434,53.0653,53.3434,228400.0
2012-08-27 09:50:00,74.79,74.84,74.73,74.78,69400.0,53.3434,53.3791,53.3006,53.3363,69400.0
2012-08-27 10:00:00,74.77,74.95,74.7,74.83,141100.0,53.3292,53.4576,53.2792,53.372,141100.0
2012-08-27 10:10:00,74.81,75.06,74.76,75.03,138900.0,53.3577,53.536,53.322,53.5146,138900.0
2012-08-27 10:20:00,75.02,75.03,74.91,75.02,88100.0,53.5075,53.5146,53.429,53.5075,88100.0
2012-08-27 10:30:00,75.01,75.43,75.01,75.28,347200.0,53.5004,53.7999,53.5004,53.6929,347200.0
2012-08-27 10:40:00,75.28,75.32,75.12,75.21,71300.0,53.6929,53.7215,53.5788,53.643,71300.0
2012-08-27 10:50:00,75.2,75.21,75.02,75.08,104500.0,53.6359,53.643,53.5075,53.5503,104500.0
2012-08-27 11:00:00,75.07,75.22,75.01,75.17,87000.0,53.5431,53.6501,53.5004,53.6145,87000.0
2012-08-27 11:10:00,75.18,75.32,75.12,75.31,73700.0,53.6216,53.7215,53.5788,53.7143,73700.0
2012-08-27 11:20:00,75.31,75.31,75.2,75.25,196600.0,53.7143,53.7143,53.6359,53.6715,196600.0
2012-08-27 11:30:00,75.25,75.3,75.22,75.28,41900.0,53.6715,53.7072,53.6501,53.6929,41900.0
2012-08-27 11:40:00,75.25,75.3,75.23,75.25,52600.0,53.6715,53.7072,53.6573,53.6715,52600.0
2012-08-27 11:50:00,75.25,75.25,75.18,75.21,69700.0,53.6715,53.6715,53.6216,53.643,69700.0
2012-08-27 12:00:00,75.21,75.27,75.19,75.26,34300.0,53.643,53.6858,53.6287,53.6787,34300.0
2012-08-27 12:10:00,75.26,75.3,75.24,75.3,43100.0,53.6787,53.7072,53.6644,53.7072,43100.0
2012-08-27 12:20:00,75.3,75.4,75.29,75.37,83000.0,53.7072,53.7785,53.7001,53.7571,83000.0
2012-08-27 12:30:00,75.37,75.42,75.31,75.41,58200.0,53.7571,53.7928,53.7143,53.7856,58200.0
2012-08-27 12:40:00,75.4,75.4,75.31,75.32,43500.0,53.7785,53.7785,53.7143,53.7215,43500.0
2012-08-27 12:50:00,75.33,75.36,75.29,75.32,38200.0,53.7286,53.75,53.7001,53.7215,38200.0
2012-08-27 13:00:00,75.32,75.34,75.28,75.29,68000.0,53.7215,53.7357,53.6929,53.7001,68000.0
2012-08-27 13:10:00,75.3,75.33,75.27,75.28,44200.0,53.7072,53.7286,53.6858,53.6929,44200.0
2012-08-27 13:20:00,75.28,75.33,75.28,75.28,35300.0,53.6929,53.7286,53.6929,53.6929,35300.0
2012-08-27 13:30:00,75.28,75.29,75.18,75.19,69200.0,53.6929,53.7001,53.6216,53.6287,69200.0
2012-08-27 13:40:00,75.18,75.21,75.11,75.18,68800.0,53.6216,53.643,53.5717,53.6216,68800.0
2012-08-27 13:50:00,75.18,75.2,75.09,75.12,60000.0,53.6216,53.6359,53.5574,53.5788,60000.0
2012-08-27 14:00:00,75.1,75.16,75.09,75.1,56200.0,53.5645,53.6073,53.5574,53.5645,56200.0
2012-08-27 14:10:00,75.1,75.18,75.05,75.14,70500.0,53.5645,53.6216,53.5289,53.5931,70500.0
2012-08-27 14:20:00,75.15,75.19,75.08,75.13,78500.0,53.6002,53.6287,53.5503,53.5859,78500.0
2012-08-27 14:30:00,75.12,75.18,75.11,75.17,83500.0,53.5788,53.6216,53.5717,53.6145,83500.0
2012-08-27 14:40:00,75.17,75.2,75.09,75.1,64600.0,53.6145,53.6359,53.5574,53.5645,64600.0
2012-08-27 14:50:00,75.09,75.16,75.07,75.14,80500.0,53.5574,53.6073,53.5431,53.5931,80500.0
2012-08-27 15:00:00,75.13,75.16,75.02,75.11,99600.0,53.5859,53.6073,53.5075,53.5717,99600.0
2012-08-27 15:10:00,75.11,75.11,74.96,75.0,75700.0,53.5717,53.5717,53.4647,53.4932,75700.0
2012-08-27 15:20:00,75.01,75.02,74.92,74.96,120700.0,53.5004,53.5075,53.4362,53.4647,120700.0
2012-08-27 15:30:00,74.97,75.02,74.85,74.87,133500.0,53.4718,53.5075,53.3862,53.4005,133500.0
2012-08-27 15:40:00,74.88,74.95,74.85,74.9,132500.0,53.4076,53.4576,53.3862,53.4219,132500.0
2012-08-27 15:50:00,74.9,74.96,74.78,74.86,248400.0,53.4219,53.4647,53.3363,53.3934,248400.0
2012-08-28 09:30:00,74.41,74.57,73.98,74.19,227100.0,53.0724,53.1865,52.7657,52.9155,227100.0
2012-08-28 09:40:00,74.2,74.38,74.17,74.35,87100.0,52.9226,53.051,52.9012,53.0296,87100.0
2012-08-28 09:50:00,74.35,74.49,74.14,74.21,135300.0,53.0296,53.1295,52.8798,52.9298,135300.0
2012-08-28 10:00:00,74.22,74.42,74.09,74.32,168000.0,52.9369,53.0795,52.8442,53.0082,168000.0
2012-08-28 10:10:00,74.32,74.65,74.31,74.59,141600.0,53.0082,53.2436,53.0011,53.2008,141600.0
2012-08-28 10:20:00,74.59,74.78,74.54,74.59,112700.0,53.2008,53.3363,53.1651,53.2008,112700.0
2012-08-28 10:30:00,74.6,74.75,74.5,74.54,110600.0,53.2079,53.3149,53.1366,53.1651,110600.0
2012-08-28 10:40:00,74.54,74.63,74.27,74.28,347300.0,53.1651,53.2293,52.9726,52.9797,347300.0
2012-08-28 10:50:00,74.27,74.34,74.08,74.09,173200.0,52.9726,53.0225,52.837,52.8442,173200.0
2012-08-28 11:00:00,74.09,74.22,74.09,74.22,81500.0,52.8442,52.9369,52.8442,52.9369,81500.0
2012-08-28 11:10:00,74.21,74.3,74.13,74.26,257500.0,52.9298,52.9939,52.8727,52.9654,257500.0
2012-08-28 11:20:00,74.26,74.28,74.22,74.26,58700.0,52.9654,52.9797,52.9369,52.9654,58700.0
2012-08-28 11:30:00,74.25,74.31,74.22,74.26,78600.0,52.9583,53.0011,52.9369,52.9654,78600.0
2012-08-28 11:40:00,74.26,74.26,74.04,74.14,102300.0,52.9654,52.9654,52.8085,52.8798,102300.0
2012-08-28 11:50:00,74.14,74.24,74.1,74.23,59700.0,52.8798,52.9512,52.8513,52.944,59700.0
2012-08-28 12:00:00,74.23,74.35,74.23,74.27,59800.0,52.944,53.0296,52.944,52.9726,59800.0
2012-08-28 12:10:00,74.27,74.35,74.24,74.26,53100.0,52.9726,53.0296,52.9512,52.9654,53100.0
2012-08-28 12:20:00,74.26,74.4,74.26,74.36,35600.0,52.9654,53.0653,52.9654,53.0367,35600.0
2012-08-28 12:30:00,74.35,74.36,74.26,74.31,23600.0,53.0296,53.0367,52.9654,53.0011,23600.0
2012-08-28 12:40:00,74.31,74.31,74.25,74.26,61500.0,53.0011,53.0011,52.9583,52.9654,61500.0
2012-08-28 12:50:00,74.26,74.3,74.25,74.27,36200.0,52.9654,52.9939,52.9583,52.9726,36200.0
2012-08-28 13:00:00,74.27,74.29,74.15,74.22,75100.0,52.9726,52.9868,52.887,52.9369,75100.0
2012-08-28 13:10:00,74.22,74.25,74.18,74.23,43600.0,52.9369,52.9583,52.9084,52.944,43600.0
2012-08-28 13:20:00,74.24,74.29,74.22,74.23,44000.0,52.9512,52.9868,52.9369,52.944,44000.0
2012-08-28 13:30:00,74.22,74.27,74.21,74.25,59100.0,52.9369,52.9726,52.9298,52.9583,59100.0
2012-08-28 13:40:00,74.26,74.26,74.2,74.22,44300.0,52.9654,52.9654,52.9226,52.9369,44300.0
2012-08-28 13:50:00,74.22,74.22,74.14,74.15,71700.0,52.9369,52.9369,52.8798,52.887,71700.0
2012-08-28 14:00:00,74.15,74.26,74.14,74.25,73200.0,52.887,52.9654,52.8798,52.9583,73200.0
2012-08-28 14:10:00,74.25,74.29,74.23,74.29,69300.0,52.9583,52.9868,52.944,52.9868,69300.0
2012-08-28 14:20:00,74.29,74.38,74.29,74.38,65200.0,52.9868,53.051,52.9868,53.051,65200.0
2012-08-28 14:30:00,74.4,74.47,74.38,74.4,58300.0,53.0653,53.1152,53.051,53.0653,58300.0
2012-08-28 14:40:00,74.4,74.45,74.33,74.36,68800.0,53.0653,53.1009,53.0153,53.0367,68800.0
2012-08-28 14:50:00,74.36,74.4,74.3,74.32,53500.0,53.0367,53.0653,52.9939,53.0082,53500.0
2012-08-28 15:00:00,74.32,74.42,74.31,74.41,61100.0,53.0082,53.0795,53.0011,53.0724,61100.0
2012-08-28 15:10:00,74.43,74.56,74.37,74.44,117500.0,53.0867,53.1794,53.0439,53.0938,117500.0
2012-08-28 15:20:00,74.45,74.48,74.29,74.31,101900.0,53.1009,53.1223,52.9868,53.0011,101900.0
2012-08-28 15:30:00,74.31,74.33,74.24,74.33,130700.0,53.0011,53.0153,52.9512,53.0153,130700.0
2012-08-28 15:40:00,74.34,74.43,74.3,74.39,224300.0,53.0225,53.0867,52.9939,53.0581,224300.0
2012-08-28 15:50:00,74.39,74.41,74.23,74.37,451700.0,53.0581,53.0724,52.944,53.0439,451700.0
2012-08-29 09:30:00,74.4,74.4,74.14,74.25,285700.0,53.2653,53.2653,53.0791,53.1579,285700.0
2012-08-29 09:40:00,74.25,74.27,73.93,73.95,395500.0,53.1579,53.1722,52.9288,52.9431,395500.0
2012-08-29 09:50:00,73.95,74.03,73.74,73.76,222800.0,52.9431,53.0004,52.7928,52.8071,222800.0
2012-08-29 10:00:00,73.75,73.78,73.63,73.72,175100.0,52.7999,52.8214,52.714,52.7785,175100.0
2012-08-29 10:10:00,73.72,73.9,73.7,73.73,127600.0,52.7785,52.9073,52.7641,52.7856,127600.0
2012-08-29 10:20:00,73.73,73.81,73.66,73.73,110800.0,52.7856,52.8429,52.7355,52.7856,110800.0
2012-08-29 10:30:00,73.71,73.79,73.46,73.48,138700.0,52.7713,52.8286,52.5923,52.6066,138700.0
2012-08-29 10:40:00,73.5,73.61,73.28,73.42,146200.0,52.6209,52.6997,52.4634,52.5637,146200.0
2012-08-29 10:50:00,73.42,73.46,72.98,73.12,294600.0,52.5637,52.5923,52.2487,52.3489,294600.0
2012-08-29 11:00:00,73.12,73.22,72.94,73.17,217500.0,52.3489,52.4205,52.22,52.3847,217500.0
2012-08-29 11:10:00,73.17,73.27,73.17,73.27,90300.0,52.3847,52.4563,52.3847,52.4563,90300.0
2012-08-29 11:20:00,73.27,73.39,73.16,73.18,224300.0,52.4563,52.5422,52.3775,52.3919,224300.0
2012-08-29 11:30:00,73.18,73.35,73.17,73.34,61500.0,52.3919,52.5136,52.3847,52.5064,61500.0
2012-08-29 11:40:00,73.33,73.43,73.11,73.11,126200.0,52.4992,52.5708,52.3417,52.3417,126200.0
2012-08-29 11:50:00,73.11,73.16,72.95,73.0,82100.0,52.3417,52.3775,52.2272,52.263,82100.0
2012-08-29 12:00:00,73.0,73.02,72.96,72.98,60300.0,52.263,52.2773,52.2343,52.2487,60300.0
2012-08-29 12:10:00,72.99,72.99,72.92,72.98,55700.0,52.2558,52.2558,52.2057,52.2487,55700.0
2012-08-29 12:20:00,72.98,72.99,72.87,72.98,80800.0,52.2487,52.2558,52.1699,52.2487,80800.0
2012-08-29 12:30:00,72.98,72.99,72.92,72.97,34300.0,52.2487,52.2558,52.2057,52.2415,34300.0
2012-08-29 12:40:00,72.97,72.99,72.9,72.96,57900.0,52.2415,52.2558,52.1914,52.2343,57900.0
2012-08-29 12:50:00,72.96,73.02,72.92,72.97,107200.0,52.2343,52.2773,52.2057,52.2415,107200.0
2012-08-29 13:00:00,72.97,73.06,72.97,73.0,62600.0,52.2415,52.3059,52.2415,52.263,62600.0
2012-08-29 13:10:00,73.0,73.16,73.0,73.16,65100.0,52.263,52.3775,52.263,52.3775,65100.0
2012-08-29 13:20:00,73.15,73.21,73.06,73.19,56200.0,52.3704,52.4133,52.3059,52.399,56200.0
2012-08-29 13:30:00,73.2,73.2,73.13,73.17,50700.0,52.4062,52.4062,52.3561,52.3847,50700.0
2012-08-29 13:40:00,73.17,73.28,73.16,73.25,44100.0,52.3847,52.4634,52.3775,52.442,44100.0
2012-08-29 13:50:00,73.26,73.27,73.05,73.09,140700.0,52.4491,52.4563,52.2988,52.3274,140700.0
2012-08-29 14:00:00,73.1,73.11,72.97,73.0,126000.0,52.3346,52.3417,52.2415,52.263,126000.0
2012-08-29 14:10:00,73.0,73.01,72.94,73.0,83400.0,52.263,52.2701,52.22,52.263,83400.0
2012-08-29 14:20:00,73.0,73.03,72.97,73.02,62600.0,52.263,52.2845,52.2415,52.2773,62600.0
2012-08-29 14:30:00,73.02,73.04,72.99,73.04,95500.0,52.2773,52.2916,52.2558,52.2916,95500.0
2012-08-29 14:40:00,73.04,73.06,72.98,72.99,67400.0,52.2916,52.3059,52.2487,52.2558,67400.0
2012-08-29 14:50:00,72.98,73.05,72.95,73.04,175800.0,52.2487,52.2988,52.2272,52.2916,175800.0
2012-08-29 15:00:00,73.05,73.08,73.01,73.06,72600.0,52.2988,52.3203,52.2701,52.3059,72600.0
2012-08-29 15:10:00,73.06,73.14,73.05,73.11,91500.0,52.3059,52.3632,52.2988,52.3417,91500.0
2012-08-29 15:20:00,73.11,73.13,73.05,73.08,112600.0,52.3417,52.3561,52.2988,52.3203,112600.0
2012-08-29 15:30:00,73.08,73.12,73.06,73.08,130200.0,52.3203,52.3489,52.3059,52.3203,130200.0
2012-08-29 15:40:00,73.09,73.1,72.93,72.95,408300.0,52.3274,52.3346,52.2129,52.2272,408300.0
2012-08-29 15:50:00,72.95,73.01,72.91,72.97,576600.0,52.2272,52.2701,52.1985,52.2415,576600.0
2012-08-30 09:30:00,72.5,72.5,72.05,72.23,266500.0,51.905,51.905,51.5828,51.7117,266500.0
2012-08-30 09:40:00,72.26,72.27,72.05,72.13,110500.0,51.7332,51.7404,51.5828,51.6401,110500.0
2012-08-30 09:50:00,72.13,72.17,71.97,72.03,162400.0,51.6401,51.6688,51.5256,51.5685,162400.0
2012-08-30 10:00:00,72.01,72.14,71.93,72.08,237800.0,51.5542,51.6473,51.4969,51.6043,237800.0
2012-08-30 10:10:00,72.09,72.15,71.97,71.97,117600.0,51.6115,51.6544,51.5256,51.5256,117600.0
2012-08-30 10:20:00,71.98,71.98,71.74,71.74,182000.0,51.5327,51.5327,51.3609,51.3609,182000.0
2012-08-30 10:30:00,71.74,71.75,71.62,71.62,156700.0,51.3609,51.3681,51.275,51.275,156700.0
2012-08-30 10:40:00,71.63,71.64,71.53,71.56,86200.0,51.2822,51.2893,51.2106,51.232,86200.0
2012-08-30 10:50:00,71.55,71.74,71.53,71.72,136000.0,51.2249,51.3609,51.2106,51.3466,136000.0
2012-08-30 11:00:00,71.73,71.74,71.59,71.65,119700.0,51.3537,51.3609,51.2535,51.2965,119700.0
2012-08-30 11:10:00,71.65,71.74,71.63,71.72,97600.0,51.2965,51.3609,51.2822,51.3466,97600.0
2012-08-30 11:20:00,71.74,71.79,71.67,71.78,75100.0,51.3609,51.3967,51.3108,51.3895,75100.0
2012-08-30 11:30:00,71.77,71.82,71.62,71.81,124300.0,51.3824,51.4182,51.275,51.411,124300.0
2012-08-30 11:40:00,71.82,71.88,71.75,71.8,81300.0,51.4182,51.4611,51.3681,51.4039,81300.0
2012-08-30 11:50:00,71.81,71.88,71.81,71.81,43800.0,51.411,51.4611,51.411,51.411,43800.0
2012-08-30 12:00:00,71.82,71.83,71.76,71.79,68000.0,51.4182,51.4253,51.3752,51.3967,68000.0
2012-08-30 12:10:00,71.8,71.8,71.74,71.75,40400.0,51.4039,51.4039,51.3609,51.3681,40400.0
2012-08-30 12:20:00,71.75,71.79,71.64,71.66,71100.0,51.3681,51.3967,51.2893,51.3036,71100.0
2012-08-30 12:30:00,71.66,71.73,71.66,71.71,54500.0,51.3036,51.3537,51.3036,51.3394,54500.0
2012-08-30 12:40:00,71.7,71.71,71.66,71.69,70600.0,51.3323,51.3394,51.3036,51.3251,70600.0
2012-08-30 12:50:00,71.69,71.71,71.68,71.7,31400.0,51.3251,51.3394,51.318,51.3323,31400.0
2012-08-30 13:00:00,71.7,71.71,71.67,71.7,47600.0,51.3323,51.3394,51.3108,51.3323,47600.0
2012-08-30 13:10:00,71.69,71.72,71.67,71.68,88300.0,51.3251,51.3466,51.3108,51.318,88300.0
2012-08-30 13:20:00,71.67,71.7,71.61,71.65,95500.0,51.3108,51.3323,51.2678,51.2965,95500.0
2012-08-30 13:30:00,71.64,71.7,71.63,71.65,50900.0,51.2893,51.3323,51.2822,51.2965,50900.0
2012-08-30 13:40:00,71.66,71.7,71.65,71.7,56200.0,51.3036,51.3323,51.2965,51.3323,56200.0
2012-08-30 13:50:00,71.7,71.7,71.61,71.64,55500.0,51.3323,51.3323,51.2678,51.2893,55500.0
2012-08-30 14:00:00,71.64,71.71,71.62,71.67,91100.0,51.2893,51.3394,51.275,51.3108,91100.0
2012-08-30 14:10:00,71.67,71.68,71.62,71.63,116700.0,51.3108,51.318,51.275,51.2822,116700.0
2012-08-30 14:20:00,71.64,71.71,71.62,71.67,105800.0,51.2893,51.3394,51.275,51.3108,105800.0
2012-08-30 14:30:00,71.67,71.7,71.62,71.69,103900.0,51.3108,51.3323,51.275,51.3251,103900.0
2012-08-30 14:40:00,71.7,71.71,71.67,71.7,97900.0,51.3323,51.3394,51.3108,51.3323,97900.0
2012-08-30 14:50:00,71.71,71.85,71.71,71.85,87700.0,51.3394,51.4397,51.3394,51.4397,87700.0
2012-08-30 15:00:00,71.85,71.89,71.76,71.77,111300.0,51.4397,51.4683,51.3752,51.3824,111300.0
2012-08-30 15:10:00,71.76,71.77,71.73,71.74,188600.0,51.3752,51.3824,51.3537,51.3609,188600.0
2012-08-30 15:20:00,71.73,71.74,71.6,71.61,294300.0,51.3537,51.3609,51.2607,51.2678,294300.0
2012-08-30 15:30:00,71.61,71.67,71.6,71.62,275300.0,51.2678,51.3108,51.2607,51.275,275300.0
2012-08-30 15:40:00,71.61,71.62,71.47,71.53,535000.0,51.2678,51.275,51.1676,51.2106,535000.0
2012-08-30 15:50:00,71.55,71.62,71.47,71.6,605800.0,51.2249,51.275,51.1676,51.2607,605800.0
2012-08-31 09:30:00,72.1,72.39,72.05,72.17,221500.0,51.6186,51.8263,51.5828,51.6688,221500.0
2012-08-31 09:40:00,72.17,72.21,72.04,72.11,221700.0,51.6688,51.6974,51.5757,51.6258,221700.0
2012-08-31 09:50:00,72.11,72.28,72.03,72.27,145900.0,51.6258,51.7475,51.5685,51.7404,145900.0
2012-08-31 10:00:00,72.27,72.28,71.73,71.77,300300.0,51.7404,51.7475,51.3537,51.3824,300300.0
2012-08-31 10:10:00,71.77,72.23,71.73,72.22,202200.0,51.3824,51.7117,51.3537,51.7046,202200.0
2012-08-31 10:20:00,72.23,72.35,72.09,72.1,180200.0,51.7117,51.7976,51.6115,51.6186,180200.0
2012-08-31 10:30:00,72.11,72.45,72.02,72.34,155100.0,51.6258,51.8692,51.5614,51.7905,155100.0
2012-08-31 10:40:00,72.33,72.42,72.22,72.25,119200.0,51.7833,51.8477,51.7046,51.726,119200.0
2012-08-31 10:50:00,72.25,72.65,72.14,72.65,213200.0,51.726,52.0124,51.6473,52.0124,213200.0
2012-08-31 11:00:00,72.64,72.77,72.5,72.5,209900.0,52.0052,52.0983,51.905,51.905,209900.0
2012-08-31 11:10:00,72.5,72.51,72.34,72.4,152600.0,51.905,51.9122,51.7905,51.8334,152600.0
2012-08-31 11:20:00,72.39,72.62,72.37,72.5,99700.0,51.8263,51.9909,51.8119,51.905,99700.0
2012-08-31 11:30:00,72.52,72.78,72.52,72.76,73400.0,51.9193,52.1055,51.9193,52.0912,73400.0
2012-08-31 11:40:00,72.75,72.79,72.51,72.56,126700.0,52.084,52.1126,51.9122,51.948,126700.0
2012-08-31 11:50:00,72.54,72.65,72.53,72.58,95200.0,51.9337,52.0124,51.9265,51.9623,95200.0
2012-08-31 12:00:00,72.57,72.63,72.21,72.24,87600.0,51.9551,51.9981,51.6974,51.7189,87600.0
2012-08-31 12:10:00,72.23,72.34,72.12,72.32,100800.0,51.7117,51.7905,51.633,51.7761,100800.0
2012-08-31 12:20:00,72.3,72.36,72.22,72.35,61800.0,51.7618,51.8048,51.7046,51.7976,61800.0
2012-08-31 12:30:00,72.35,72.51,72.29,72.41,64600.0,51.7976,51.9122,51.7547,51.8406,64600.0
2012-08-31 12:40:00,72.41,72.44,72.36,72.41,39100.0,51.8406,51.8621,51.8048,51.8406,39100.0
2012-08-31 12:50:00,72.42,72.54,72.39,72.53,58300.0,51.8477,51.9337,51.8263,51.9265,58300.0
2012-08-31 13:00:00,72.53,72.56,72.46,72.48,53200.0,51.9265,51.948,51.8764,51.8907,53200.0
2012-08-31 13:10:00,72.48,72.48,72.22,72.24,95800.0,51.8907,51.8907,51.7046,51.7189,95800.0
2012-08-31 13:20:00,72.25,72.28,72.2,72.21,54400.0,51.726,51.7475,51.6902,51.6974,54400.0
2012-08-31 13:30:00,72.22,72.31,72.21,72.27,61000.0,51.7046,51.769,51.6974,51.7404,61000.0
2012-08-31 13:40:00,72.27,72.31,72.23,72.31,31600.0,51.7404,51.769,51.7117,51.769,31600.0
2012-08-31 13:50:00,72.3,72.46,72.27,72.33,59100.0,51.7618,51.8764,51.7404,51.7833,59100.0
2012-08-31 14:00:00,72.32,72.5,72.32,72.5,75000.0,51.7761,51.905,51.7761,51.905,75000.0
2012-08-31 14:10:00,72.5,72.72,72.47,72.72,78100.0,51.905,52.0625,51.8835,52.0625,78100.0
2012-08-31 14:20:00,72.71,72.73,72.57,72.59,112900.0,52.0554,52.0697,51.9551,51.9695,112900.0
2012-08-31 14:30:00,72.59,72.61,72.48,72.48,93800.0,51.9695,51.9838,51.8907,51.8907,93800.0
2012-08-31 14:40:00,72.48,72.48,72.39,72.41,95600.0,51.8907,51.8907,51.8263,51.8406,95600.0
2012-08-31 14:50:00,72.41,72.42,72.34,72.38,76700.0,51.8406,51.8477,51.7905,51.8191,76700.0
2012-08-31 15:00:00,72.37,72.39,72.26,72.34,117300.0,51.8119,51.8263,51.7332,51.7905,117300.0
2012-08-31 15:10:00,72.34,72.44,72.33,72.42,115700.0,51.7905,51.8621,51.7833,51.8477,115700.0
2012-08-31 15:20:00,72.42,72.44,72.33,72.33,134000.0,51.8477,51.8621,51.7833,51.7833,134000.0
2012-08-31 15:30:00,72.32,72.37,72.24,72.34,166400.0,51.7761,51.8119,51.7189,51.7905,166400.0
2012-08-31 15:40:00,72.34,72.34,72.19,72.28,161900.0,51.7905,51.7905,51.6831,51.7475,161900.0
2012-08-31 15:50:00,72.27,72.59,72.26,72.38,486200.0,51.7404,51.9695,51.7332,51.8191,486200.0
2012-09-04 09:30:00,72.12,72.34,71.87,71.88,168700.0,51.633,51.7905,51.454,51.4611,168700.0
2012-09-04 09:40:00,71.86,72.17,71.75,72.16,139700.0,51.4468,51.6688,51.3681,51.6616,139700.0
2012-09-04 09:50:00,72.15,72.32,72.02,72.09,104900.0,51.6544,51.7761,51.5614,51.6115,104900.0
2012-09-04 10:00:00,72.08,72.23,71.84,71.84,124500.0,51.6043,51.7117,51.4325,51.4325,124500.0
2012-09-04 10:10:00,71.86,71.88,71.66,71.88,106800.0,51.4468,51.4611,51.3036,51.4611,106800.0
2012-09-04 10:20:00,71.87,71.96,71.75,71.75,97000.0,51.454,51.5184,51.3681,51.3681,97000.0
2012-09-04 10:30:00,71.74,71.84,71.6,71.83,127000.0,51.3609,51.4325,51.2607,51.4253,127000.0
2012-09-04 10:40:00,71.82,71.82,71.56,71.62,97600.0,51.4182,51.4182,51.232,51.275,97600.0
2012-09-04 10:50:00,71.63,71.67,71.46,71.57,142800.0,51.2822,51.3108,51.1604,51.2392,142800.0
2012-09-04 11:00:00,71.58,71.58,71.4,71.43,146100.0,51.2464,51.2464,51.1175,51.139,146100.0
2012-09-04 11:10:00,71.43,71.5,71.4,71.48,142500.0,51.139,51.1891,51.1175,51.1748,142500.0
2012-09-04 11:20:00,71.5,71.51,71.45,71.48,82700.0,51.1891,51.1962,51.1533,51.1748,82700.0
2012-09-04 11:30:00,71.5,71.58,71.45,71.58,91200.0,51.1891,51.2464,51.1533,51.2464,91200.0
2012-09-04 11:40:00,71.58,71.58,71.5,71.5,78800.0,51.2464,51.2464,51.1891,51.1891,78800.0
2012-09-04 11:50:00,71.5,71.51,71.43,71.45,70600.0,51.1891,51.1962,51.139,51.1533,70600.0
2012-09-04 12:00:00,71.44,71.45,71.26,71.31,131800.0,51.1461,51.1533,51.0173,51.0531,131800.0
2012-09-04 12:10:00,71.31,71.34,70.93,70.95,307000.0,51.0531,51.0745,50.781,50.7953,307000.0
2012-09-04 12:20:00,70.95,71.06,70.84,70.89,269100.0,50.7953,50.8741,50.7166,50.7524,269100.0
2012-09-04 12:30:00,70.9,70.93,70.72,70.87,151600.0,50.7595,50.781,50.6307,50.738,151600.0
2012-09-04 12:40:00,70.87,71.0,70.74,70.77,114400.0,50.738,50.8311,50.645,50.6665,114400.0
2012-09-04 12:50:00,70.76,70.95,70.72,70.92,138600.0,50.6593,50.7953,50.6307,50.7738,138600.0
2012-09-04 13:00:00,70.93,71.02,70.89,71.0,131600.0,50.781,50.8454,50.7524,50.8311,131600.0
2012-09-04 13:10:00,71.01,71.12,70.99,71.04,101400.0,50.8383,50.917,50.824,50.8598,101400.0
2012-09-04 13:20:00,71.03,71.13,71.03,71.12,99500.0,50.8526,50.9242,50.8526,50.917,99500.0
2012-09-04 13:30:00,71.13,71.2,71.08,71.17,103300.0,50.9242,50.9743,50.8884,50.9528,103300.0
2012-09-04 13:40:00,71.18,71.18,71.02,71.04,82500.0,50.96,50.96,50.8454,50.8598,82500.0
2012-09-04 13:50:00,71.05,71.08,70.99,71.03,79600.0,50.8669,50.8884,50.824,50.8526,79600.0
2012-09-04 14:00:00,71.04,71.21,70.99,71.14,141100.0,50.8598,50.9815,50.824,50.9314,141100.0
2012-09-04 14:10:00,71.14,71.18,71.06,71.12,146900.0,50.9314,50.96,50.8741,50.917,146900.0
2012-09-04 14:20:00,71.15,71.23,71.08,71.18,163000.0,50.9385,50.9958,50.8884,50.96,163000.0
2012-09-04 14:30:00,71.2,71.63,71.2,71.48,205700.0,50.9743,51.2822,50.9743,51.1748,205700.0
2012-09-04 14:40:00,71.45,71.6,71.45,71.59,93300.0,51.1533,51.2607,51.1533,51.2535,93300.0
2012-09-04 14:50:00,71.6,71.62,71.48,71.49,100000.0,51.2607,51.275,51.1748,51.1819,100000.0
2012-09-04 15:00:00,71.49,71.67,71.47,71.67,183100.0,51.1819,51.3108,51.1676,51.3108,183100.0
2012-09-04 15:10:00,71.66,71.74,71.61,71.64,157800.0,51.3036,51.3609,51.2678,51.2893,157800.0
2012-09-04 15:20:00,71.63,71.7,71.52,71.64,179600.0,51.2822,51.3323,51.2034,51.2893,179600.0
2012-09-04 15:30:00,71.64,71.67,71.43,71.44,264000.0,51.2893,51.3108,51.139,51.1461,264000.0
2012-09-04 15:40:00,71.43,71.52,71.34,71.46,307200.0,51.139,51.2034,51.0745,51.1604,307200.0
2012-09-04 15:50:00,71.46,71.48,71.31,71.42,764000.0,51.1604,51.1748,51.0531,51.1318,764000.0
2012-09-05 09:30:00,71.32,72.0,71.32,71.64,208000.0,51.0602,51.5471,51.0602,51.2893,208000.0
2012-09-05 09:40:00,71.6,71.65,71.19,71.45,123400.0,51.2607,51.2965,50.9671,51.1533,123400.0
2012-09-05 09:50:00,71.46,72.0,71.43,71.78,195300.0,51.1604,51.5471,51.139,51.3895,195300.0
2012-09-05 10:00:00,71.78,71.98,71.73,71.81,139500.0,51.3895,51.5327,51.3537,51.411,139500.0
2012-09-05 10:10:00,71.81,72.1,71.65,71.65,201300.0,51.411,51.6186,51.2965,51.2965,201300.0
2012-09-05 10:20:00,71.67,71.72,71.48,71.55,159000.0,51.3108,51.3466,51.1748,51.2249,159000.0
2012-09-05 10:30:00,71.57,71.64,71.26,71.26,333300.0,51.2392,51.2893,51.0173,51.0173,333300.0
2012-09-05 10:40:00,71.26,71.36,71.22,71.25,200900.0,51.0173,51.0889,50.9886,51.0101,200900.0
2012-09-05 10:50:00,71.25,71.36,71.17,71.18,166700.0,51.0101,51.0889,50.9528,50.96,166700.0
2012-09-05 11:00:00,71.18,71.18,71.03,71.04,240700.0,50.96,50.96,50.8526,50.8598,240700.0
2012-09-05 11:10:00,71.04,71.21,71.04,71.16,135300.0,50.8598,50.9815,50.8598,50.9457,135300.0
2012-09-05 11:20:00,71.17,71.17,71.04,71.15,181900.0,50.9528,50.9528,50.8598,50.9385,181900.0
2012-09-05 11:30:00,71.14,71.31,71.13,71.26,138900.0,50.9314,51.0531,50.9242,51.0173,138900.0
2012-09-05 11:40:00,71.27,71.34,71.22,71.27,81800.0,51.0244,51.0745,50.9886,51.0244,81800.0
2012-09-05 11:50:00,71.27,71.29,71.04,71.06,118200.0,51.0244,51.0387,50.8598,50.8741,118200.0
2012-09-05 12:00:00,71.06,71.06,70.94,71.0,130800.0,50.8741,50.8741,50.7882,50.8311,130800.0
2012-09-05 12:10:00,71.01,71.01,70.83,70.88,144500.0,50.8383,50.8383,50.7094,50.7452,144500.0
2012-09-05 12:20:00,70.88,71.01,70.83,71.01,102500.0,50.7452,50.8383,50.7094,50.8383,102500.0
2012-09-05 12:30:00,71.0,71.01,70.95,70.96,107200.0,50.8311,50.8383,50.7953,50.8025,107200.0
2012-09-05 12:40:00,70.97,71.0,70.93,70.94,81900.0,50.8096,50.8311,50.781,50.7882,81900.0
2012-09-05 12:50:00,70.95,70.96,70.81,70.82,122200.0,50.7953,50.8025,50.6951,50.7023,122200.0
2012-09-05 13:00:00,70.82,70.93,70.79,70.91,127300.0,50.7023,50.781,50.6808,50.7667,127300.0
2012-09-05 13:10:00,70.91,71.03,70.89,71.02,35300.0,50.7667,50.8526,50.7524,50.8454,35300.0
2012-09-05 13:20:00,71.02,71.1,70.99,71.07,59200.0,50.8454,50.9027,50.824,50.8812,59200.0
2012-09-05 13:30:00,71.07,71.07,70.95,70.97,90100.0,50.8812,50.8812,50.7953,50.8096,90100.0
2012-09-05 13:40:00,70.97,70.98,70.74,70.75,160500.0,50.8096,50.8168,50.645,50.6521,160500.0
2012-09-05 13:50:00,70.75,70.93,70.67,70.92,143500.0,50.6521,50.781,50.5949,50.7738,143500.0
2012-09-05 14:00:00,70.92,70.95,70.87,70.9,98000.0,50.7738,50.7953,50.738,50.7595,98000.0
2012-09-05 14:10:00,70.9,70.93,70.84,70.91,79900.0,50.7595,50.781,50.7166,50.7667,79900.0
2012-09-05 14:20:00,70.91,71.0,70.91,70.99,91500.0,50.7667,50.8311,50.7667,50.824,91500.0
2012-09-05 14:30:00,71.0,71.17,70.97,71.13,121700.0,50.8311,50.9528,50.8096,50.9242,121700.0
2012-09-05 14:40:00,71.13,71.2,71.05,71.17,116200.0,50.9242,50.9743,50.8669,50.9528,116200.0
2012-09-05 14:50:00,71.17,71.25,71.17,71.24,69700.0,50.9528,51.0101,50.9528,51.0029,69700.0
2012-09-05 15:00:00,71.25,71.25,71.1,71.24,103300.0,51.0101,51.0101,50.9027,51.0029,103300.0
2012-09-05 15:10:00,71.24,71.27,71.16,71.24,102500.0,51.0029,51.0244,50.9457,51.0029,102500.0
2012-09-05 15:20:00,71.23,71.33,71.23,71.31,112800.0,50.9958,51.0674,50.9958,51.0531,112800.0
2012-09-05 15:30:00,71.31,71.36,71.23,71.25,173000.0,51.0531,51.0889,50.9958,51.0101,173000.0
2012-09-05 15:40:00,71.26,71.31,71.16,71.2,192800.0,51.0173,51.0531,50.9457,50.9743,192800.0
2012-09-05 15:50:00,71.21,71.24,71.15,71.24,404400.0,50.9815,51.0029,50.9385,51.0029,404400.0
2012-09-06 09:30:00,71.87,72.67,71.86,72.66,230200.0,51.454,52.0267,51.4468,52.0196,230200.0
2012-09-06 09:40:00,72.67,72.75,72.26,72.36,177900.0,52.0267,52.084,51.7332,51.8048,177900.0
2012-09-06 09:50:00,72.35,72.6,72.32,72.58,123700.0,51.7976,51.9766,51.7761,51.9623,123700.0
2012-09-06 10:00:00,72.58,72.89,72.58,72.79,232700.0,51.9623,52.1842,51.9623,52.1126,232700.0
2012-09-06 10:10:00,72.78,72.86,72.7,72.81,186400.0,52.1055,52.1628,52.0482,52.127,186400.0
2012-09-06 10:20:00,72.8,72.9,72.74,72.9,176500.0,52.1198,52.1914,52.0768,52.1914,176500.0
2012-09-06 10:30:00,72.91,73.28,72.9,73.23,177800.0,52.1985,52.4634,52.1914,52.4276,177800.0
2012-09-06 10:40:00,73.24,73.3,73.21,73.25,142900.0,52.4348,52.4778,52.4133,52.442,142900.0
2012-09-06 10:50:00,73.26,73.28,73.17,73.26,170700.0,52.4491,52.4634,52.3847,52.4491,170700.0
2012-09-06 11:00:00,73.27,73.28,73.18,73.26,137000.0,52.4563,52.4634,52.3919,52.4491,137000.0
2012-09-06 11:10:00,73.26,73.31,73.07,73.07,93300.0,52.4491,52.4849,52.3131,52.3131,93300.0
2012-09-06 11:20:00,73.06,73.21,73.04,73.21,123900.0,52.3059,52.4133,52.2916,52.4133,123900.0
2012-09-06 11:30:00,73.21,73.44,73.21,73.42,172100.0,52.4133,52.578,52.4133,52.5637,172100.0
2012-09-06 11:40:00,73.41,73.5,73.31,73.44,101500.0,52.5565,52.6209,52.4849,52.578,101500.0
2012-09-06 11:50:00,73.43,73.47,73.38,73.41,141600.0,52.5708,52.5995,52.535,52.5565,141600.0
2012-09-06 12:00:00,73.4,73.54,73.38,73.53,111900.0,52.5494,52.6496,52.535,52.6424,111900.0
2012-09-06 12:10:00,73.52,73.59,73.5,73.5,93900.0,52.6353,52.6854,52.6209,52.6209,93900.0
2012-09-06 12:20:00,73.5,73.57,73.45,73.56,128300.0,52.6209,52.6711,52.5852,52.6639,128300.0
2012-09-06 12:30:00,73.56,73.63,73.55,73.63,137300.0,52.6639,52.714,52.6567,52.714,137300.0
2012-09-06 12:40:00,73.62,73.63,73.48,73.52,140900.0,52.7069,52.714,52.6066,52.6353,140900.0
2012-09-06 12:50:00,73.51,73.56,73.49,73.55,165300.0,52.6281,52.6639,52.6138,52.6567,165300.0
2012-09-06 13:00:00,73.54,73.56,73.51,73.51,90300.0,52.6496,52.6639,52.6281,52.6281,90300.0
2012-09-06 13:10:00,73.5,73.52,73.43,73.44,66400.0,52.6209,52.6353,52.5708,52.578,66400.0
2012-09-06 13:20:00,73.43,73.47,73.41,73.46,60400.0,52.5708,52.5995,52.5565,52.5923,60400.0
2012-09-06 13:30:00,73.47,73.47,73.41,73.41,93300.0,52.5995,52.5995,52.5565,52.5565,93300.0
2012-09-06 13:40:00,73.42,73.42,73.33,73.34,74800.0,52.5637,52.5637,52.4992,52.5064,74800.0
2012-09-06 13:50:00,73.34,73.36,73.2,73.33,84700.0,52.5064,52.5207,52.4062,52.4992,84700.0
2012-09-06 14:00:00,73.32,73.35,73.19,73.2,101000.0,52.4921,52.5136,52.399,52.4062,101000.0
2012-09-06 14:10:00,73.2,73.2,73.11,73.11,112600.0,52.4062,52.4062,52.3417,52.3417,112600.0
2012-09-06 14:20:00,73.11,73.12,72.98,72.99,92900.0,52.3417,52.3489,52.2487,52.2558,92900.0
2012-09-06 14:30:00,72.99,73.03,72.92,72.95,153300.0,52.2558,52.2845,52.2057,52.2272,153300.0
2012-09-06 14:40:00,72.94,73.01,72.92,73.0,160200.0,52.22,52.2701,52.2057,52.263,160200.0
2012-09-06 14:50:00,72.99,73.01,72.9,72.9,135500.0,52.2558,52.2701,52.1914,52.1914,135500.0
2012-09-06 15:00:00,72.9,72.9,72.59,72.6,190600.0,52.1914,52.1914,51.9695,51.9766,190600.0
2012-09-06 15:10:00,72.61,72.65,72.31,72.32,224700.0,51.9838,52.0124,51.769,51.7761,224700.0
2012-09-06 15:20:00,72.33,72.33,72.21,72.22,471400.0,51.7833,51.7833,51.6974,51.7046,471400.0
2012-09-06 15:30:00,72.22,72.36,72.21,72.3,766200.0,51.7046,51.8048,51.6974,51.7618,766200.0
2012-09-06 15:40:00,72.29,72.5,72.29,72.49,284000.0,51.7547,51.905,51.7547,51.8979,284000.0
2012-09-06 15:50:00,72.49,72.56,72.44,72.47,554300.0,51.8979,51.948,51.8621,51.8835,554300.0
2012-09-07 09:30:00,72.68,73.47,72.58,73.45,372700.0,52.0339,52.5995,51.9623,52.5852,372700.0
2012-09-07 09:40:00,73.43,73.54,73.12,73.16,155200.0,52.5708,52.6496,52.3489,52.3775,155200.0
2012-09-07 09:50:00,73.15,73.15,72.76,72.86,170600.0,52.3704,52.3704,52.0912,52.1628,170600.0
2012-09-07 10:00:00,72.88,73.34,72.88,73.33,184300.0,52.1771,52.5064,52.1771,52.4992,184300.0
2012-09-07 10:10:00,73.33,73.44,73.15,73.44,270500.0,52.4992,52.578,52.3704,52.578,270500.0
2012-09-07 10:20:00,73.41,73.63,73.4,73.58,135800.0,52.5565,52.714,52.5494,52.6782,135800.0
2012-09-07 10:30:00,73.59,73.59,73.32,73.34,101100.0,52.6854,52.6854,52.4921,52.5064,101100.0
2012-09-07 10:40:00,73.34,73.47,73.34,73.37,97500.0,52.5064,52.5995,52.5064,52.5279,97500.0
2012-09-07 10:50:00,73.38,73.64,73.36,73.59,149400.0,52.535,52.7212,52.5207,52.6854,149400.0
2012-09-07 11:00:00,73.58,73.58,73.4,73.43,103700.0,52.6782,52.6782,52.5494,52.5708,103700.0
2012-09-07 11:10:00,73.43,73.5,73.22,73.24,101800.0,52.5708,52.6209,52.4205,52.4348,101800.0
2012-09-07 11:20:00,73.26,73.31,73.12,73.26,160700.0,52.4491,52.4849,52.3489,52.4491,160700.0
2012-09-07 11:30:00,73.29,73.37,73.13,73.15,81600.0,52.4706,52.5279,52.3561,52.3704,81600.0
2012-09-07 11:40:00,73.16,73.31,73.15,73.3,95400.0,52.3775,52.4849,52.3704,52.4778,95400.0
2012-09-07 11:50:00,73.3,73.6,73.26,73.56,156800.0,52.4778,52.6925,52.4491,52.6639,156800.0
2012-09-07 12:00:00,73.58,73.6,73.54,73.6,78200.0,52.6782,52.6925,52.6496,52.6925,78200.0
2012-09-07 12:10:00,73.6,73.61,73.37,73.45,63700.0,52.6925,52.6997,52.5279,52.5852,63700.0
2012-09-07 12:20:00,73.45,73.47,73.33,73.35,54400.0,52.5852,52.5995,52.4992,52.5136,54400.0
2012-09-07 12:30:00,73.35,73.55,73.35,73.44,68700.0,52.5136,52.6567,52.5136,52.578,68700.0
2012-09-07 12:40:00,73.44,73.46,73.4,73.43,72200.0,52.578,52.5923,52.5494,52.5708,72200.0
2012-09-07 12:50:00,73.44,73.65,73.44,73.56,80900.0,52.578,52.7283,52.578,52.6639,80900.0
2012-09-07 13:00:00,73.58,73.59,73.51,73.51,45100.0,52.6782,52.6854,52.6281,52.6281,45100.0
2012-09-07 13:10:00,73.51,73.55,73.36,73.4,83600.0,52.6281,52.6567,52.5207,52.5494,83600.0
2012-09-07 13:20:00,73.39,73.4,73.31,73.32,68100.0,52.5422,52.5494,52.4849,52.4921,68100.0
2012-09-07 13:30:00,73.32,73.35,73.25,73.28,76900.0,52.4921,52.5136,52.442,52.4634,76900.0
2012-09-07 13:40:00,73.26,73.28,73.13,73.14,60800.0,52.4491,52.4634,52.3561,52.3632,60800.0
2012-09-07 13:50:00,73.13,73.26,73.13,73.14,79000.0,52.3561,52.4491,52.3561,52.3632,79000.0
2012-09-07 14:00:00,73.15,73.24,73.14,73.19,99800.0,52.3704,52.4348,52.3632,52.399,99800.0
2012-09-07 14:10:00,73.19,73.22,73.13,73.21,63700.0,52.399,52.4205,52.3561,52.4133,63700.0
2012-09-07 14:20:00,73.21,73.22,73.11,73.15,80600.0,52.4133,52.4205,52.3417,52.3704,80600.0
2012-09-07 14:30:00,73.14,73.24,73.13,73.22,94300.0,52.3632,52.4348,52.3561,52.4205,94300.0
2012-09-07 14:40:00,73.22,73.29,73.14,73.25,73500.0,52.4205,52.4706,52.3632,52.442,73500.0
2012-09-07 14:50:00,73.26,73.28,73.16,73.21,89100.0,52.4491,52.4634,52.3775,52.4133,89100.0
2012-09-07 15:00:00,73.2,73.29,73.17,73.27,99800.0,52.4062,52.4706,52.3847,52.4563,99800.0
2012-09-07 15:10:00,73.27,73.32,73.15,73.16,158600.0,52.4563,52.4921,52.3704,52.3775,158600.0
2012-09-07 15:20:00,73.16,73.24,73.14,73.15,119700.0,52.3775,52.4348,52.3632,52.3704,119700.0
2012-09-07 15:30:00,73.14,73.25,73.14,73.21,136300.0,52.3632,52.442,52.3632,52.4133,136300.0
2012-09-07 15:40:00,73.21,73.23,73.19,73.21,207900.0,52.4133,52.4276,52.399,52.4133,207900.0
2012-09-07 15:50:00,73.21,73.26,73.15,73.18,525400.0,52.4133,52.4491,52.3704,52.3919,525400.0
2012-09-10 09:30:00,73.05,73.72,72.99,73.66,249700.0,52.2988,52.7785,52.2558,52.7355,249700.0
2012-09-10 09:40:00,73.66,73.7,73.53,73.61,94400.0,52.7355,52.7641,52.6424,52.6997,94400.0
2012-09-10 09:50:00,73.61,73.78,73.53,73.7,107100.0,52.6997,52.8214,52.6424,52.7641,107100.0
2012-09-10 10:00:00,73.7,73.8,73.66,73.71,160300.0,52.7641,52.8357,52.7355,52.7713,160300.0
2012-09-10 10:10:00,73.71,73.78,73.64,73.71,104600.0,52.7713,52.8214,52.7212,52.7713,104600.0
2012-09-10 10:20:00,73.71,73.72,73.46,73.52,118300.0,52.7713,52.7785,52.5923,52.6353,118300.0
2012-09-10 10:30:00,73.52,73.63,73.52,73.59,126900.0,52.6353,52.714,52.6353,52.6854,126900.0
2012-09-10 10:40:00,73.6,73.63,73.46,73.61,173700.0,52.6925,52.714,52.5923,52.6997,173700.0
2012-09-10 10:50:00,73.6,73.61,73.5,73.5,75400.0,52.6925,52.6997,52.6209,52.6209,75400.0
2012-09-10 11:00:00,73.51,73.61,73.47,73.55,108200.0,52.6281,52.6997,52.5995,52.6567,108200.0
2012-09-10 11:10:00,73.54,73.59,73.49,73.56,83600.0,52.6496,52.6854,52.6138,52.6639,83600.0
2012-09-10 11:20:00,73.55,73.56,73.43,73.49,73200.0,52.6567,52.6639,52.5708,52.6138,73200.0
2012-09-10 11:30:00,73.49,73.64,73.49,73.63,84400.0,52.6138,52.7212,52.6138,52.714,84400.0
2012-09-10 11:40:00,73.64,73.64,73.5,73.61,71900.0,52.7212,52.7212,52.6209,52.6997,71900.0
2012-09-10 11:50:00,73.61,73.69,73.6,73.67,127000.0,52.6997,52.757,52.6925,52.7427,127000.0
2012-09-10 12:00:00,73.67,73.68,73.52,73.52,51700.0,52.7427,52.7498,52.6353,52.6353,51700.0
2012-09-10 12:10:00,73.51,73.61,73.49,73.52,31100.0,52.6281,52.6997,52.6138,52.6353,31100.0
2012-09-10 12:20:00,73.53,73.58,73.49,73.55,78500.0,52.6424,52.6782,52.6138,52.6567,78500.0
2012-09-10 12:30:00,73.56,73.63,73.49,73.61,62700.0,52.6639,52.714,52.6138,52.6997,62700.0
2012-09-10 12:40:00,73.61,73.68,73.58,73.6,36700.0,52.6997,52.7498,52.6782,52.6925,36700.0
2012-09-10 12:50:00,73.59,73.61,73.55,73.56,38200.0,52.6854,52.6997,52.6567,52.6639,38200.0
2012-09-10 13:00:00,73.55,73.64,73.55,73.63,103700.0,52.6567,52.7212,52.6567,52.714,103700.0
2012-09-10 13:10:00,73.62,73.62,73.49,73.5,81200.0,52.7069,52.7069,52.6138,52.6209,81200.0
2012-09-10 13:20:00,73.5,73.58,73.46,73.58,20900.0,52.6209,52.6782,52.5923,52.6782,20900.0
2012-09-10 13:30:00,73.58,73.6,73.51,73.52,145600.0,52.6782,52.6925,52.6281,52.6353,145600.0
2012-09-10 13:40:00,73.52,73.52,73.36,73.36,59800.0,52.6353,52.6353,52.5207,52.5207,59800.0
2012-09-10 13:50:00,73.37,73.47,73.37,73.45,56700.0,52.5279,52.5995,52.5279,52.5852,56700.0
2012-09-10 14:00:00,73.45,73.49,73.43,73.45,93000.0,52.5852,52.6138,52.5708,52.5852,93000.0
2012-09-10 14:10:00,73.45,73.47,73.39,73.39,169900.0,52.5852,52.5995,52.5422,52.5422,169900.0
2012-09-10 14:20:00,73.4,73.44,73.39,73.43,70100.0,52.5494,52.578,52.5422,52.5708,70100.0
2012-09-10 14:30:00,73.43,73.44,73.28,73.28,73700.0,52.5708,52.578,52.4634,52.4634,73700.0
2012-09-10 14:40:00,73.27,73.29,73.18,73.26,60900.0,52.4563,52.4706,52.3919,52.4491,60900.0
2012-09-10 14:50:00,73.26,73.32,73.23,73.28,56300.0,52.4491,52.4921,52.4276,52.4634,56300.0
2012-09-10 15:00:00,73.28,73.32,73.25,73.31,47400.0,52.4634,52.4921,52.442,52.4849,47400.0
2012-09-10 15:10:00,73.32,73.32,72.99,73.02,261600.0,52.4921,52.4921,52.2558,52.2773,261600.0
2012-09-10 15:20:00,73.03,73.15,72.98,73.1,88800.0,52.2845,52.3704,52.2487,52.3346,88800.0
2012-09-10 15:30:00,73.1,73.11,72.93,72.99,110700.0,52.3346,52.3417,52.2129,52.2558,110700.0
2012-09-10 15:40:00,73.0,73.0,72.83,72.92,171900.0,52.263,52.263,52.1413,52.2057,171900.0
2012-09-10 15:50:00,72.91,72.93,72.68,72.7,569800.0,52.1985,52.2129,52.0339,52.0482,569800.0
2012-09-11 09:30:00,72.81,73.21,72.61,73.11,334400.0,52.127,52.4133,51.9838,52.3417,334400.0
2012-09-11 09:40:00,73.11,73.12,72.78,72.84,156800.0,52.3417,52.3489,52.1055,52.1484,156800.0
2012-09-11 09:50:00,72.84,73.17,72.83,73.05,146300.0,52.1484,52.3847,52.1413,52.2988,146300.0
2012-09-11 10:00:00,73.07,73.17,73.04,73.12,109500.0,52.3131,52.3847,52.2916,52.3489,109500.0
2012-09-11 10:10:00,73.1,73.36,73.1,73.36,213400.0,52.3346,52.5207,52.3346,52.5207,213400.0
2012-09-11 10:20:00,73.35,73.5,73.35,73.44,78100.0,52.5136,52.6209,52.5136,52.578,78100.0
2012-09-11 10:30:00,73.45,73.58,73.41,73.56,106000.0,52.5852,52.6782,52.5565,52.6639,106000.0
2012-09-11 10:40:00,73.56,73.62,73.4,73.44,153300.0,52.6639,52.7069,52.5494,52.578,153300.0
2012-09-11 10:50:00,73.43,73.49,73.38,73.39,73700.0,52.5708,52.6138,52.535,52.5422,73700.0
2012-09-11 11:00:00,73.4,73.45,73.25,73.26,68900.0,52.5494,52.5852,52.442,52.4491,68900.0
2012-09-11 11:10:00,73.26,73.31,73.2,73.26,127200.0,52.4491,52.4849,52.4062,52.4491,127200.0
2012-09-11 11:20:00,73.27,73.49,73.27,73.49,125800.0,52.4563,52.6138,52.4563,52.6138,125800.0
2012-09-11 11:30:00,73.48,73.5,73.37,73.4,105100.0,52.6066,52.6209,52.5279,52.5494,105100.0
2012-09-11 11:40:00,73.41,73.51,73.34,73.5,117100.0,52.5565,52.6281,52.5064,52.6209,117100.0
2012-09-11 11:50:00,73.49,73.5,73.41,73.48,69700.0,52.6138,52.6209,52.5565,52.6066,69700.0
2012-09-11 12:00:00,73.5,73.5,73.37,73.39,45900.0,52.6209,52.6209,52.5279,52.5422,45900.0
2012-09-11 12:10:00,73.39,73.4,73.27,73.31,85500.0,52.5422,52.5494,52.4563,52.4849,85500.0
2012-09-11 12:20:00,73.31,73.4,73.28,73.39,88500.0,52.4849,52.5494,52.4634,52.5422,88500.0
2012-09-11 12:30:00,73.39,73.43,73.34,73.36,62900.0,52.5422,52.5708,52.5064,52.5207,62900.0
2012-09-11 12:40:00,73.35,73.43,73.34,73.4,53500.0,52.5136,52.5708,52.5064,52.5494,53500.0
2012-09-11 12:50:00,73.39,73.4,73.25,73.37,59800.0,52.5422,52.5494,52.442,52.5279,59800.0
2012-09-11 13:00:00,73.36,73.41,73.32,73.4,84300.0,52.5207,52.5565,52.4921,52.5494,84300.0
2012-09-11 13:10:00,73.4,73.41,73.32,73.4,55000.0,52.5494,52.5565,52.4921,52.5494,55000.0
2012-09-11 13:20:00,73.4,73.41,73.3,73.34,37900.0,52.5494,52.5565,52.4778,52.5064,37900.0
2012-09-11 13:30:00,73.35,73.35,73.27,73.32,54800.0,52.5136,52.5136,52.4563,52.4921,54800.0
2012-09-11 13:40:00,73.32,73.4,73.27,73.37,83500.0,52.4921,52.5494,52.4563,52.5279,83500.0
2012-09-11 13:50:00,73.37,73.42,73.31,73.41,60400.0,52.5279,52.5637,52.4849,52.5565,60400.0
2012-09-11 14:00:00,73.41,73.45,73.31,73.31,81700.0,52.5565,52.5852,52.4849,52.4849,81700.0
2012-09-11 14:10:00,73.31,73.35,73.24,73.32,66900.0,52.4849,52.5136,52.4348,52.4921,66900.0
2012-09-11 14:20:00,73.33,73.47,73.32,73.46,131400.0,52.4992,52.5995,52.4921,52.5923,131400.0
2012-09-11 14:30:00,73.45,73.57,73.41,73.54,109200.0,52.5852,52.6711,52.5565,52.6496,109200.0
2012-09-11 14:40:00,73.54,73.59,73.5,73.55,134500.0,52.6496,52.6854,52.6209,52.6567,134500.0
2012-09-11 14:50:00,73.56,73.65,73.55,73.6,153800.0,52.6639,52.7283,52.6567,52.6925,153800.0
2012-09-11 15:00:00,73.59,73.61,73.51,73.53,94700.0,52.6854,52.6997,52.6281,52.6424,94700.0
2012-09-11 15:10:00,73.53,73.55,73.47,73.51,96500.0,52.6424,52.6567,52.5995,52.6281,96500.0
2012-09-11 15:20:00,73.51,73.55,73.46,73.52,120500.0,52.6281,52.6567,52.5923,52.6353,120500.0
2012-09-11 15:30:00,73.51,73.65,73.51,73.65,166100.0,52.6281,52.7283,52.6281,52.7283,166100.0
2012-09-11 15:40:00,73.64,73.68,73.46,73.64,263500.0,52.7212,52.7498,52.5923,52.7212,263500.0
2012-09-11 15:50:00,73.65,73.71,73.59,73.65,379400.0,52.7283,52.7713,52.6854,52.7283,379400.0
2012-09-12 09:30:00,74.36,74.73,74.11,74.44,270900.0,53.2366,53.5015,53.0577,53.2939,270900.0
2012-09-12 09:40:00,74.44,74.6,74.34,74.51,223600.0,53.2939,53.4085,53.2223,53.344,223600.0
2012-09-12 09:50:00,74.51,74.58,74.44,74.57,193800.0,53.344,53.3942,53.2939,53.387,193800.0
2012-09-12 10:00:00,74.57,74.72,74.48,74.52,197200.0,53.387,53.4944,53.3226,53.3512,197200.0
2012-09-12 10:10:00,74.5,74.64,74.38,74.55,253800.0,53.3369,53.4371,53.251,53.3727,253800.0
2012-09-12 10:20:00,74.56,74.59,74.32,74.34,127600.0,53.3798,53.4013,53.208,53.2223,127600.0
2012-09-12 10:30:00,74.33,74.41,74.08,74.21,195900.0,53.2152,53.2724,53.0362,53.1293,195900.0
2012-09-12 10:40:00,74.21,74.36,74.05,74.35,149600.0,53.1293,53.2366,53.0147,53.2295,149600.0
2012-09-12 10:50:00,74.36,74.54,74.35,74.47,107000.0,53.2366,53.3655,53.2295,53.3154,107000.0
2012-09-12 11:00:00,74.48,74.55,74.42,74.5,89800.0,53.3226,53.3727,53.2796,53.3369,89800.0
2012-09-12 11:10:00,74.5,74.53,74.26,74.38,94000.0,53.3369,53.3584,53.1651,53.251,94000.0
2012-09-12 11:20:00,74.38,74.47,74.33,74.35,122200.0,53.251,53.3154,53.2152,53.2295,122200.0
2012-09-12 11:30:00,74.35,74.5,74.35,74.49,89000.0,53.2295,53.3369,53.2295,53.3297,89000.0
2012-09-12 11:40:00,74.49,74.54,74.44,74.46,73200.0,53.3297,53.3655,53.2939,53.3082,73200.0
2012-09-12 11:50:00,74.45,74.49,74.4,74.42,48000.0,53.3011,53.3297,53.2653,53.2796,48000.0
2012-09-12 12:00:00,74.42,74.45,74.28,74.35,79800.0,53.2796,53.3011,53.1794,53.2295,79800.0
2012-09-12 12:10:00,74.35,74.41,74.28,74.4,58100.0,53.2295,53.2724,53.1794,53.2653,58100.0
2012-09-12 12:20:00,74.4,74.52,74.4,74.51,93600.0,53.2653,53.3512,53.2653,53.344,93600.0
2012-09-12 12:30:00,74.51,74.56,74.45,74.53,83200.0,53.344,53.3798,53.3011,53.3584,83200.0
2012-09-12 12:40:00,74.53,74.55,74.47,74.5,55200.0,53.3584,53.3727,53.3154,53.3369,55200.0
2012-09-12 12:50:00,74.5,74.52,74.45,74.45,51300.0,53.3369,53.3512,53.3011,53.3011,51300.0
2012-09-12 13:00:00,74.45,74.53,74.4,74.48,151400.0,53.3011,53.3584,53.2653,53.3226,151400.0
2012-09-12 13:10:00,74.48,74.53,74.45,74.5,59500.0,53.3226,53.3584,53.3011,53.3369,59500.0
2012-09-12 13:20:00,74.49,74.53,74.45,74.48,67700.0,53.3297,53.3584,53.3011,53.3226,67700.0
2012-09-12 13:30:00,74.48,74.52,74.45,74.48,82300.0,53.3226,53.3512,53.3011,53.3226,82300.0
2012-09-12 13:40:00,74.48,74.51,74.42,74.44,51800.0,53.3226,53.344,53.2796,53.2939,51800.0
2012-09-12 13:50:00,74.44,74.45,74.36,74.42,102500.0,53.2939,53.3011,53.2366,53.2796,102500.0
2012-09-12 14:00:00,74.42,74.52,74.39,74.39,80400.0,53.2796,53.3512,53.2581,53.2581,80400.0
2012-09-12 14:10:00,74.39,74.44,74.3,74.31,84800.0,53.2581,53.2939,53.1937,53.2009,84800.0
2012-09-12 14:20:00,74.3,74.44,74.29,74.4,78300.0,53.1937,53.2939,53.1865,53.2653,78300.0
2012-09-12 14:30:00,74.4,74.43,74.33,74.35,68100.0,53.2653,53.2868,53.2152,53.2295,68100.0
2012-09-12 14:40:00,74.35,74.38,74.26,74.26,77200.0,53.2295,53.251,53.1651,53.1651,77200.0
2012-09-12 14:50:00,74.26,74.34,74.26,74.27,72800.0,53.1651,53.2223,53.1651,53.1722,72800.0
2012-09-12 15:00:00,74.27,74.29,74.11,74.16,168500.0,53.1722,53.1865,53.0577,53.0935,168500.0
2012-09-12 15:10:00,74.16,74.28,74.13,74.15,155100.0,53.0935,53.1794,53.072,53.0863,155100.0
2012-09-12 15:20:00,74.16,74.19,74.06,74.17,92300.0,53.0935,53.1149,53.0219,53.1006,92300.0
2012-09-12 15:30:00,74.18,74.28,74.17,74.26,166300.0,53.1078,53.1794,53.1006,53.1651,166300.0
2012-09-12 15:40:00,74.27,74.35,74.21,74.24,210000.0,53.1722,53.2295,53.1293,53.1507,210000.0
2012-09-12 15:50:00,74.24,74.4,74.23,74.32,516700.0,53.1507,53.2653,53.1436,53.208,516700.0
2012-09-13 09:30:00,74.34,74.54,74.24,74.44,126900.0,53.2223,53.3655,53.1507,53.2939,126900.0
2012-09-13 09:40:00,74.44,74.54,74.36,74.45,209400.0,53.2939,53.3655,53.2366,53.3011,209400.0
2012-09-13 09:50:00,74.45,74.72,74.44,74.7,148900.0,53.3011,53.4944,53.2939,53.4801,148900.0
2012-09-13 10:00:00,74.71,74.82,74.66,74.68,171900.0,53.4872,53.566,53.4514,53.4657,171900.0
2012-09-13 10:10:00,74.68,74.72,74.56,74.58,123600.0,53.4657,53.4944,53.3798,53.3942,123600.0
2012-09-13 10:20:00,74.6,74.64,74.35,74.43,136800.0,53.4085,53.4371,53.2295,53.2868,136800.0
2012-09-13 10:30:00,74.43,74.53,74.4,74.43,80500.0,53.2868,53.3584,53.2653,53.2868,80500.0
2012-09-13 10:40:00,74.43,74.56,74.43,74.56,119000.0,53.2868,53.3798,53.2868,53.3798,119000.0
2012-09-13 10:50:00,74.56,74.56,74.36,74.37,138000.0,53.3798,53.3798,53.2366,53.2438,138000.0
2012-09-13 11:00:00,74.37,74.52,74.34,74.5,166200.0,53.2438,53.3512,53.2223,53.3369,166200.0
2012-09-13 11:10:00,74.5,74.54,74.46,74.53,94400.0,53.3369,53.3655,53.3082,53.3584,94400.0
2012-09-13 11:20:00,74.53,74.54,74.45,74.51,91400.0,53.3584,53.3655,53.3011,53.344,91400.0
2012-09-13 11:30:00,74.51,74.53,74.33,74.36,78200.0,53.344,53.3584,53.2152,53.2366,78200.0
2012-09-13 11:40:00,74.37,74.51,74.37,74.46,80500.0,53.2438,53.344,53.2438,53.3082,80500.0
2012-09-13 11:50:00,74.48,74.5,74.35,74.37,52200.0,53.3226,53.3369,53.2295,53.2438,52200.0
2012-09-13 12:00:00,74.39,74.44,74.36,74.42,81000.0,53.2581,53.2939,53.2366,53.2796,81000.0
2012-09-13 12:10:00,74.42,74.42,74.25,74.38,81500.0,53.2796,53.2796,53.1579,53.251,81500.0
2012-09-13 12:20:00,74.39,74.51,74.3,74.37,87500.0,53.2581,53.344,53.1937,53.2438,87500.0
2012-09-13 12:30:00,74.37,75.0,74.29,74.7,389300.0,53.2438,53.6948,53.1865,53.4801,389300.0
2012-09-13 12:40:00,74.7,75.33,74.66,75.07,268900.0,53.4801,53.9311,53.4514,53.745,268900.0
2012-09-13 12:50:00,75.06,75.16,74.94,75.12,103300.0,53.7378,53.8094,53.6519,53.7808,103300.0
2012-09-13 13:00:00,75.12,75.32,75.1,75.23,106200.0,53.7808,53.9239,53.7664,53.8595,106200.0
2012-09-13 13:10:00,75.23,75.32,75.13,75.19,130800.0,53.8595,53.9239,53.7879,53.8309,130800.0
2012-09-13 13:20:00,75.2,75.38,75.15,75.33,144700.0,53.838,53.9669,53.8022,53.9311,144700.0
2012-09-13 13:30:00,75.33,75.49,75.29,75.32,192500.0,53.9311,54.0457,53.9025,53.9239,192500.0
2012-09-13 13:40:00,75.31,75.5,75.29,75.44,218200.0,53.9168,54.0528,53.9025,54.0099,218200.0
2012-09-13 13:50:00,75.43,75.5,75.12,75.2,136800.0,54.0027,54.0528,53.7808,53.838,136800.0
2012-09-13 14:00:00,75.21,75.46,75.12,75.43,172900.0,53.8452,54.0242,53.7808,54.0027,172900.0
2012-09-13 14:10:00,75.44,75.58,75.4,75.56,103300.0,54.0099,54.1101,53.9812,54.0958,103300.0
2012-09-13 14:20:00,75.56,75.94,75.54,75.85,253100.0,54.0958,54.3678,54.0814,54.3034,253100.0
2012-09-13 14:30:00,75.84,75.84,75.6,75.65,222200.0,54.2962,54.2962,54.1244,54.1602,222200.0
2012-09-13 14:40:00,75.65,75.84,75.64,75.75,95500.0,54.1602,54.2962,54.153,54.2318,95500.0
2012-09-13 14:50:00,75.75,75.77,75.64,75.69,98500.0,54.2318,54.2461,54.153,54.1888,98500.0
2012-09-13 15:00:00,75.7,75.79,75.63,75.73,109500.0,54.196,54.2604,54.1459,54.2175,109500.0
2012-09-13 15:10:00,75.74,75.84,75.55,75.55,85800.0,54.2246,54.2962,54.0886,54.0886,85800.0
2012-09-13 15:20:00,75.56,75.76,75.53,75.71,117800.0,54.0958,54.239,54.0743,54.2032,117800.0
2012-09-13 15:30:00,75.71,75.91,75.71,75.86,207200.0,54.2032,54.3463,54.2032,54.3105,207200.0
2012-09-13 15:40:00,75.86,75.96,75.78,75.86,294400.0,54.3105,54.3821,54.2533,54.3105,294400.0
2012-09-13 15:50:00,75.86,75.86,75.59,75.67,432800.0,54.3105,54.3105,54.1172,54.1745,432800.0
2012-09-14 09:30:00,77.59,78.47,77.25,78.16,1044100.0,55.5491,56.1791,55.3057,55.9572,1044100.0
2012-09-14 09:40:00,78.15,78.47,78.11,78.13,453100.0,55.95,56.1791,55.9214,55.9357,453100.0
2012-09-14 09:50:00,78.14,78.27,77.66,77.84,395300.0,55.9429,56.0359,55.5992,55.7281,395300.0
2012-09-14 10:00:00,77.84,78.0,77.8,77.95,258200.0,55.7281,55.8426,55.6995,55.8068,258200.0
2012-09-14 10:10:00,77.95,78.29,77.9,78.24,311900.0,55.8068,56.0503,55.771,56.0145,311900.0
2012-09-14 10:20:00,78.24,78.4,78.08,78.11,236600.0,56.0145,56.129,55.8999,55.9214,236600.0
2012-09-14 10:30:00,78.11,78.15,77.89,77.93,189000.0,55.9214,55.95,55.7639,55.7925,189000.0
2012-09-14 10:40:00,77.94,77.96,77.83,77.87,238500.0,55.7997,55.814,55.7209,55.7496,238500.0
2012-09-14 10:50:00,77.88,78.09,77.75,78.02,326600.0,55.7567,55.9071,55.6637,55.857,326600.0
2012-09-14 11:00:00,78.02,78.15,77.92,77.98,140500.0,55.857,55.95,55.7854,55.8283,140500.0
2012-09-14 11:10:00,77.98,78.03,77.87,77.95,184200.0,55.8283,55.8641,55.7496,55.8068,184200.0
2012-09-14 11:20:00,77.95,78.02,77.9,77.97,189000.0,55.8068,55.857,55.771,55.8212,189000.0
2012-09-14 11:30:00,77.97,78.02,77.8,77.8,131300.0,55.8212,55.857,55.6995,55.6995,131300.0
2012-09-14 11:40:00,77.82,77.93,77.66,77.68,127600.0,55.7138,55.7925,55.5992,55.6135,127600.0
2012-09-14 11:50:00,77.66,77.71,77.54,77.58,143300.0,55.5992,55.635,55.5133,55.5419,143300.0
2012-09-14 12:00:00,77.57,77.92,77.57,77.91,100500.0,55.5348,55.7854,55.5348,55.7782,100500.0
2012-09-14 12:10:00,77.91,78.08,77.91,78.0,190300.0,55.7782,55.8999,55.7782,55.8426,190300.0
2012-09-14 12:20:00,78.01,78.05,77.94,77.96,98100.0,55.8498,55.8784,55.7997,55.814,98100.0
2012-09-14 12:30:00,77.96,78.08,77.96,78.0,87300.0,55.814,55.8999,55.814,55.8426,87300.0
2012-09-14 12:40:00,78.0,78.06,77.98,78.01,99000.0,55.8426,55.8856,55.8283,55.8498,99000.0
2012-09-14 12:50:00,78.01,78.02,77.95,77.99,168600.0,55.8498,55.857,55.8068,55.8355,168600.0
2012-09-14 13:00:00,77.99,78.0,77.83,77.84,87600.0,55.8355,55.8426,55.7209,55.7281,87600.0
2012-09-14 13:10:00,77.83,77.86,77.74,77.78,76400.0,55.7209,55.7424,55.6565,55.6851,76400.0
2012-09-14 13:20:00,77.79,77.8,77.6,77.62,81900.0,55.6923,55.6995,55.5563,55.5706,81900.0
2012-09-14 13:30:00,77.62,77.82,77.61,77.79,106600.0,55.5706,55.7138,55.5634,55.6923,106600.0
2012-09-14 13:40:00,77.78,77.89,77.78,77.88,77900.0,55.6851,55.7639,55.6851,55.7567,77900.0
2012-09-14 13:50:00,77.89,77.94,77.82,77.86,101900.0,55.7639,55.7997,55.7138,55.7424,101900.0
2012-09-14 14:00:00,77.86,77.86,77.6,77.6,116900.0,55.7424,55.7424,55.5563,55.5563,116900.0
2012-09-14 14:10:00,77.6,77.65,77.37,77.54,107700.0,55.5563,55.5921,55.3916,55.5133,107700.0
2012-09-14 14:20:00,77.54,77.66,77.49,77.57,74800.0,55.5133,55.5992,55.4775,55.5348,74800.0
2012-09-14 14:30:00,77.57,77.67,77.48,77.58,67800.0,55.5348,55.6064,55.4704,55.5419,67800.0
2012-09-14 14:40:00,77.57,77.67,77.54,77.59,77900.0,55.5348,55.6064,55.5133,55.5491,77900.0
2012-09-14 14:50:00,77.59,77.73,77.48,77.65,97800.0,55.5491,55.6493,55.4704,55.5921,97800.0
2012-09-14 15:00:00,77.65,77.7,77.53,77.57,113300.0,55.5921,55.6279,55.5062,55.5348,113300.0
2012-09-14 15:10:00,77.56,77.6,77.37,77.39,147500.0,55.5276,55.5563,55.3916,55.4059,147500.0
2012-09-14 15:20:00,77.39,77.45,77.27,77.43,194900.0,55.4059,55.4489,55.32,55.4346,194900.0
2012-09-14 15:30:00,77.43,77.53,77.27,77.48,183200.0,55.4346,55.5062,55.32,55.4704,183200.0
2012-09-14 15:40:00,77.48,77.59,77.31,77.34,243700.0,55.4704,55.5491,55.3486,55.3701,243700.0
2012-09-14 15:50:00,77.35,77.56,77.34,77.55,582000.0,55.3773,55.5276,55.3701,55.5205,582000.0
2012-09-17 09:30:00,77.1,77.96,76.98,77.85,361100.0,55.1983,55.814,55.1124,55.7352,361100.0
2012-09-17 09:40:00,77.85,77.86,77.62,77.72,261800.0,55.7352,55.7424,55.5706,55.6422,261800.0
2012-09-17 09:50:00,77.72,77.95,77.62,77.94,170700.0,55.6422,55.8068,55.5706,55.7997,170700.0
2012-09-17 10:00:00,77.95,77.98,77.57,77.6,158900.0,55.8068,55.8283,55.5348,55.5563,158900.0
2012-09-17 10:10:00,77.6,77.95,77.59,77.82,178400.0,55.5563,55.8068,55.5491,55.7138,178400.0
2012-09-17 10:20:00,77.82,78.07,77.69,78.05,242900.0,55.7138,55.8928,55.6207,55.8784,242900.0
2012-09-17 10:30:00,78.05,78.27,77.87,77.91,227900.0,55.8784,56.0359,55.7496,55.7782,227900.0
2012-09-17 10:40:00,77.91,77.97,77.78,77.94,281800.0,55.7782,55.8212,55.6851,55.7997,281800.0
2012-09-17 10:50:00,77.94,78.06,77.79,78.06,114600.0,55.7997,55.8856,55.6923,55.8856,114600.0
2012-09-17 11:00:00,78.05,78.17,77.99,78.17,224400.0,55.8784,55.9643,55.8355,55.9643,224400.0
2012-09-17 11:10:00,78.15,78.26,78.1,78.21,110600.0,55.95,56.0288,55.9142,55.993,110600.0
2012-09-17 11:20:00,78.2,78.27,78.06,78.06,131000.0,55.9858,56.0359,55.8856,55.8856,131000.0
2012-09-17 11:30:00,78.07,78.09,77.99,78.07,122800.0,55.8928,55.9071,55.8355,55.8928,122800.0
2012-09-17 11:40:00,78.07,78.14,77.96,77.99,79200.0,55.8928,55.9429,55.814,55.8355,79200.0
2012-09-17 11:50:00,78.0,78.06,77.76,77.83,54600.0,55.8426,55.8856,55.6708,55.7209,54600.0
2012-09-17 12:00:00,77.83,78.09,77.8,78.02,187500.0,55.7209,55.9071,55.6995,55.857,187500.0
2012-09-17 12:10:00,78.01,78.06,77.92,77.97,97400.0,55.8498,55.8856,55.7854,55.8212,97400.0
2012-09-17 12:20:00,77.97,78.06,77.9,78.06,71000.0,55.8212,55.8856,55.771,55.8856,71000.0
2012-09-17 12:30:00,78.06,78.09,77.96,77.99,39700.0,55.8856,55.9071,55.814,55.8355,39700.0
2012-09-17 12:40:00,77.99,78.0,77.95,77.97,45700.0,55.8355,55.8426,55.8068,55.8212,45700.0
2012-09-17 12:50:00,77.97,78.0,77.94,77.95,45300.0,55.8212,55.8426,55.7997,55.8068,45300.0
2012-09-17 13:00:00,77.96,77.97,77.79,77.8,56200.0,55.814,55.8212,55.6923,55.6995,56200.0
2012-09-17 13:10:00,77.8,77.86,77.7,77.78,56800.0,55.6995,55.7424,55.6279,55.6851,56800.0
2012-09-17 13:20:00,77.79,77.86,77.77,77.86,56400.0,55.6923,55.7424,55.678,55.7424,56400.0
2012-09-17 13:30:00,77.85,77.86,77.77,77.84,69600.0,55.7352,55.7424,55.678,55.7281,69600.0
2012-09-17 13:40:00,77.83,77.84,77.63,77.65,59900.0,55.7209,55.7281,55.5777,55.5921,59900.0
2012-09-17 13:50:00,77.66,77.66,77.43,77.6,158400.0,55.5992,55.5992,55.4346,55.5563,158400.0
2012-09-17 14:00:00,77.6,77.6,77.24,77.29,140500.0,55.5563,55.5563,55.2985,55.3343,140500.0
2012-09-17 14:10:00,77.27,77.38,77.25,77.34,125400.0,55.32,55.3988,55.3057,55.3701,125400.0
2012-09-17 14:20:00,77.34,77.36,77.2,77.29,191200.0,55.3701,55.3844,55.2699,55.3343,191200.0
2012-09-17 14:30:00,77.29,77.31,77.06,77.07,123300.0,55.3343,55.3486,55.1697,55.1768,123300.0
2012-09-17 14:40:00,77.06,77.16,76.93,77.15,137300.0,55.1697,55.2413,55.0766,55.2341,137300.0
2012-09-17 14:50:00,77.16,77.18,77.08,77.11,90000.0,55.2413,55.2556,55.184,55.2055,90000.0
2012-09-17 15:00:00,77.11,77.12,77.04,77.07,78700.0,55.2055,55.2126,55.1553,55.1768,78700.0
2012-09-17 15:10:00,77.07,77.12,77.0,77.03,130000.0,55.1768,55.2126,55.1267,55.1482,130000.0
2012-09-17 15:20:00,77.02,77.1,76.81,76.83,159500.0,55.141,55.1983,54.9907,55.005,159500.0
2012-09-17 15:30:00,76.84,76.93,76.82,76.91,161600.0,55.0122,55.0766,54.9978,55.0623,161600.0
2012-09-17 15:40:00,76.91,77.09,76.86,77.06,207300.0,55.0623,55.1911,55.0265,55.1697,207300.0
2012-09-17 15:50:00,77.04,77.15,76.98,77.13,357000.0,55.1553,55.2341,55.1124,55.2198,357000.0
2012-09-18 09:30:00,76.79,76.87,76.2,76.5,270500.0,54.9764,55.0336,54.554,54.7687,270500.0
2012-09-18 09:40:00,76.48,76.79,76.4,76.52,326700.0,54.7544,54.9764,54.6971,54.7831,326700.0
2012-09-18 09:50:00,76.52,76.56,76.4,76.49,312600.0,54.7831,54.8117,54.6971,54.7616,312600.0
2012-09-18 10:00:00,76.51,76.62,76.34,76.42,323100.0,54.7759,54.8547,54.6542,54.7115,323100.0
2012-09-18 10:10:00,76.42,76.52,76.25,76.44,78700.0,54.7115,54.7831,54.5898,54.7258,78700.0
2012-09-18 10:20:00,76.43,76.49,76.28,76.41,85400.0,54.7186,54.7616,54.6112,54.7043,85400.0
2012-09-18 10:30:00,76.41,76.5,76.32,76.43,202200.0,54.7043,54.7687,54.6399,54.7186,202200.0
2012-09-18 10:40:00,76.44,76.54,76.38,76.46,142200.0,54.7258,54.7974,54.6828,54.7401,142200.0
2012-09-18 10:50:00,76.45,76.59,76.33,76.59,78700.0,54.7329,54.8332,54.647,54.8332,78700.0
2012-09-18 11:00:00,76.58,76.63,76.41,76.49,124500.0,54.826,54.8618,54.7043,54.7616,124500.0
2012-09-18 11:10:00,76.49,76.54,76.28,76.3,144800.0,54.7616,54.7974,54.6112,54.6256,144800.0
2012-09-18 11:20:00,76.3,76.35,76.2,76.2,86000.0,54.6256,54.6614,54.554,54.554,86000.0
2012-09-18 11:30:00,76.2,76.21,76.04,76.13,107400.0,54.554,54.5611,54.4394,54.5038,107400.0
2012-09-18 11:40:00,76.13,76.14,75.98,76.04,77400.0,54.5038,54.511,54.3965,54.4394,77400.0
2012-09-18 11:50:00,76.04,76.1,75.96,76.06,67100.0,54.4394,54.4824,54.3821,54.4537,67100.0
2012-09-18 12:00:00,76.03,76.12,75.98,76.06,49200.0,54.4323,54.4967,54.3965,54.4537,49200.0
2012-09-18 12:10:00,76.06,76.06,75.87,75.89,83900.0,54.4537,54.4537,54.3177,54.332,83900.0
2012-09-18 12:20:00,75.89,75.91,75.72,75.76,95800.0,54.332,54.3463,54.2103,54.239,95800.0
2012-09-18 12:30:00,75.77,75.81,75.71,75.77,71200.0,54.2461,54.2747,54.2032,54.2461,71200.0
2012-09-18 12:40:00,75.77,75.92,75.77,75.92,57300.0,54.2461,54.3535,54.2461,54.3535,57300.0
2012-09-18 12:50:00,75.93,76.04,75.92,75.93,85000.0,54.3607,54.4394,54.3535,54.3607,85000.0
2012-09-18 13:00:00,75.93,75.96,75.79,75.85,44100.0,54.3607,54.3821,54.2604,54.3034,44100.0
2012-09-18 13:10:00,75.84,75.98,75.83,75.92,68100.0,54.2962,54.3965,54.2891,54.3535,68100.0
2012-09-18 13:20:00,75.92,76.03,75.89,75.98,59100.0,54.3535,54.4323,54.332,54.3965,59100.0
2012-09-18 13:30:00,75.98,76.0,75.85,75.87,120900.0,54.3965,54.4108,54.3034,54.3177,120900.0
2012-09-18 13:40:00,75.87,75.87,75.75,75.76,66000.0,54.3177,54.3177,54.2318,54.239,66000.0
2012-09-18 13:50:00,75.77,75.79,75.45,75.49,201400.0,54.2461,54.2604,54.017,54.0457,201400.0
2012-09-18 14:00:00,75.49,75.66,75.45,75.46,131000.0,54.0457,54.1674,54.017,54.0242,131000.0
2012-09-18 14:10:00,75.46,75.6,75.31,75.53,201400.0,54.0242,54.1244,53.9168,54.0743,201400.0
2012-09-18 14:20:00,75.53,75.68,75.5,75.66,90200.0,54.0743,54.1817,54.0528,54.1674,90200.0
2012-09-18 14:30:00,75.65,75.69,75.52,75.56,74600.0,54.1602,54.1888,54.0671,54.0958,74600.0
2012-09-18 14:40:00,75.57,75.7,75.55,75.66,95800.0,54.1029,54.196,54.0886,54.1674,95800.0
2012-09-18 14:50:00,75.66,75.66,75.55,75.65,101200.0,54.1674,54.1674,54.0886,54.1602,101200.0
2012-09-18 15:00:00,75.64,75.77,75.57,75.7,143600.0,54.153,54.2461,54.1029,54.196,143600.0
2012-09-18 15:10:00,75.7,75.77,75.69,75.7,172700.0,54.196,54.2461,54.1888,54.196,172700.0
2012-09-18 15:20:00,75.69,75.8,75.63,75.79,227000.0,54.1888,54.2676,54.1459,54.2604,227000.0
2012-09-18 15:30:00,75.8,75.95,75.75,75.95,220300.0,54.2676,54.375,54.2318,54.375,220300.0
2012-09-18 15:40:00,75.94,76.16,75.73,75.89,550300.0,54.3678,54.5253,54.2175,54.332,550300.0
2012-09-18 15:50:00,75.9,76.2,75.87,76.2,719100.0,54.3392,54.554,54.3177,54.554,719100.0
2012-09-19 09:30:00,75.96,76.3,75.43,75.54,232300.0,54.3821,54.6256,54.0027,54.0814,232300.0
2012-09-19 09:40:00,75.54,75.55,75.18,75.23,208900.0,54.0814,54.0886,53.8237,53.8595,208900.0
2012-09-19 09:50:00,75.23,75.29,74.3,74.97,385500.0,53.8595,53.9025,53.1937,53.6734,385500.0
2012-09-19 10:00:00,74.99,75.45,74.9,75.17,208400.0,53.6877,54.017,53.6233,53.8166,208400.0
2012-09-19 10:10:00,75.17,75.31,75.1,75.1,237000.0,53.8166,53.9168,53.7664,53.7664,237000.0
2012-09-19 10:20:00,75.11,75.2,74.82,74.82,150200.0,53.7736,53.838,53.566,53.566,150200.0
2012-09-19 10:30:00,74.81,75.24,74.7,75.23,176800.0,53.5588,53.8667,53.4801,53.8595,176800.0
2012-09-19 10:40:00,75.24,75.31,75.06,75.12,111900.0,53.8667,53.9168,53.7378,53.7808,111900.0
2012-09-19 10:50:00,75.13,75.21,75.01,75.03,76200.0,53.7879,53.8452,53.702,53.7163,76200.0
2012-09-19 11:00:00,75.05,75.17,75.01,75.14,99800.0,53.7306,53.8166,53.702,53.7951,99800.0
2012-09-19 11:10:00,75.12,75.24,74.98,75.24,250800.0,53.7808,53.8667,53.6805,53.8667,250800.0
2012-09-19 11:20:00,75.23,75.23,75.05,75.08,175800.0,53.8595,53.8595,53.7306,53.7521,175800.0
2012-09-19 11:30:00,75.07,75.13,75.0,75.11,80300.0,53.745,53.7879,53.6948,53.7736,80300.0
2012-09-19 11:40:00,75.11,75.19,75.04,75.05,51100.0,53.7736,53.8309,53.7235,53.7306,51100.0
2012-09-19 11:50:00,75.05,75.11,74.99,75.01,81000.0,53.7306,53.7736,53.6877,53.702,81000.0
2012-09-19 12:00:00,75.02,75.05,74.93,74.98,106100.0,53.7092,53.7306,53.6447,53.6805,106100.0
2012-09-19 12:10:00,74.97,75.02,74.93,74.98,106800.0,53.6734,53.7092,53.6447,53.6805,106800.0
2012-09-19 12:20:00,75.0,75.08,74.98,75.04,167500.0,53.6948,53.7521,53.6805,53.7235,167500.0
2012-09-19 12:30:00,75.05,75.09,75.01,75.05,165200.0,53.7306,53.7593,53.702,53.7306,165200.0
2012-09-19 12:40:00,75.05,75.16,75.02,75.09,59900.0,53.7306,53.8094,53.7092,53.7593,59900.0
2012-09-19 12:50:00,75.09,75.18,75.02,75.13,47300.0,53.7593,53.8237,53.7092,53.7879,47300.0
2012-09-19 13:00:00,75.15,75.16,74.99,74.99,98700.0,53.8022,53.8094,53.6877,53.6877,98700.0
2012-09-19 13:10:00,74.98,75.0,74.89,74.89,59900.0,53.6805,53.6948,53.6161,53.6161,59900.0
2012-09-19 13:20:00,74.89,74.99,74.85,74.88,56500.0,53.6161,53.6877,53.5875,53.6089,56500.0
2012-09-19 13:30:00,74.88,74.9,74.77,74.77,109300.0,53.6089,53.6233,53.5302,53.5302,109300.0
2012-09-19 13:40:00,74.77,74.88,74.67,74.88,100100.0,53.5302,53.6089,53.4586,53.6089,100100.0
2012-09-19 13:50:00,74.87,74.91,74.8,74.83,73600.0,53.6018,53.6304,53.5517,53.5731,73600.0
2012-09-19 14:00:00,74.83,75.01,74.83,74.99,110800.0,53.5731,53.702,53.5731,53.6877,110800.0
2012-09-19 14:10:00,74.98,74.99,74.83,74.9,89300.0,53.6805,53.6877,53.5731,53.6233,89300.0
2012-09-19 14:20:00,74.89,74.95,74.84,74.91,84700.0,53.6161,53.659,53.5803,53.6304,84700.0
2012-09-19 14:30:00,74.91,74.96,74.87,74.89,83800.0,53.6304,53.6662,53.6018,53.6161,83800.0
2012-09-19 14:40:00,74.9,75.02,74.84,75.01,80600.0,53.6233,53.7092,53.5803,53.702,80600.0
2012-09-19 14:50:00,75.02,75.04,74.91,74.96,116600.0,53.7092,53.7235,53.6304,53.6662,116600.0
2012-09-19 15:00:00,74.95,74.96,74.83,74.88,101500.0,53.659,53.6662,53.5731,53.6089,101500.0
2012-09-19 15:10:00,74.87,74.89,74.76,74.84,150200.0,53.6018,53.6161,53.523,53.5803,150200.0
2012-09-19 15:20:00,74.84,74.87,74.7,74.73,202600.0,53.5803,53.6018,53.4801,53.5015,202600.0
2012-09-19 15:30:00,74.73,74.79,74.65,74.73,221600.0,53.5015,53.5445,53.4443,53.5015,221600.0
2012-09-19 15:40:00,74.73,74.82,74.66,74.77,281000.0,53.5015,53.566,53.4514,53.5302,281000.0
2012-09-19 15:50:00,74.77,74.81,74.65,74.7,512200.0,53.5302,53.5588,53.4443,53.4801,512200.0
2012-09-20 09:30:00,74.32,74.32,73.85,74.15,394900.0,53.208,53.208,52.8715,53.0863,394900.0
2012-09-20 09:40:00,74.14,74.18,73.85,73.85,227600.0,53.0791,53.1078,52.8715,52.8715,227600.0
2012-09-20 09:50:00,73.86,73.9,73.75,73.79,197900.0,52.8787,52.9073,52.7999,52.8286,197900.0
2012-09-20 10:00:00,73.79,74.16,73.78,74.14,386700.0,52.8286,53.0935,52.8214,53.0791,386700.0
2012-09-20 10:10:00,74.14,74.5,74.11,74.18,322000.0,53.0791,53.3369,53.0577,53.1078,322000.0
2012-09-20 10:20:00,74.18,74.45,74.14,74.44,249700.0,53.1078,53.3011,53.0791,53.2939,249700.0
2012-09-20 10:30:00,74.45,74.89,74.44,74.89,227000.0,53.3011,53.6161,53.2939,53.6161,227000.0
2012-09-20 10:40:00,74.89,74.96,74.64,74.67,328500.0,53.6161,53.6662,53.4371,53.4586,328500.0
2012-09-20 10:50:00,74.67,74.8,74.65,74.76,201700.0,53.4586,53.5517,53.4443,53.523,201700.0
2012-09-20 11:00:00,74.76,74.88,74.59,74.61,190600.0,53.523,53.6089,53.4013,53.4156,190600.0
2012-09-20 11:10:00,74.61,74.67,74.51,74.55,184300.0,53.4156,53.4586,53.344,53.3727,184300.0
2012-09-20 11:20:00,74.57,74.78,74.51,74.7,143000.0,53.387,53.5373,53.344,53.4801,143000.0
2012-09-20 11:30:00,74.7,74.93,74.66,74.89,112200.0,53.4801,53.6447,53.4514,53.6161,112200.0
2012-09-20 11:40:00,74.91,75.0,74.84,74.87,131000.0,53.6304,53.6948,53.5803,53.6018,131000.0
2012-09-20 11:50:00,74.87,75.11,74.85,75.1,106900.0,53.6018,53.7736,53.5875,53.7664,106900.0
2012-09-20 12:00:00,75.11,75.23,75.02,75.23,146600.0,53.7736,53.8595,53.7092,53.8595,146600.0
2012-09-20 12:10:00,75.21,75.25,75.13,75.17,105600.0,53.8452,53.8738,53.7879,53.8166,105600.0
2012-09-20 12:20:00,75.17,75.21,74.93,74.99,141400.0,53.8166,53.8452,53.6447,53.6877,141400.0
2012-09-20 12:30:00,74.99,75.07,74.95,75.06,50400.0,53.6877,53.745,53.659,53.7378,50400.0
2012-09-20 12:40:00,75.07,75.2,74.96,74.98,115800.0,53.745,53.838,53.6662,53.6805,115800.0
2012-09-20 12:50:00,74.96,75.06,74.85,74.93,99100.0,53.6662,53.7378,53.5875,53.6447,99100.0
2012-09-20 13:00:00,74.92,74.95,74.78,74.81,108000.0,53.6376,53.659,53.5373,53.5588,108000.0
2012-09-20 13:10:00,74.8,74.89,74.79,74.83,48600.0,53.5517,53.6161,53.5445,53.5731,48600.0
2012-09-20 13:20:00,74.84,75.0,74.81,74.99,45500.0,53.5803,53.6948,53.5588,53.6877,45500.0
2012-09-20 13:30:00,74.99,75.07,74.92,75.06,66000.0,53.6877,53.745,53.6376,53.7378,66000.0
2012-09-20 13:40:00,75.06,75.08,74.93,74.97,71300.0,53.7378,53.7521,53.6447,53.6734,71300.0
2012-09-20 13:50:00,74.97,74.99,74.89,74.94,62000.0,53.6734,53.6877,53.6161,53.6519,62000.0
2012-09-20 14:00:00,74.94,74.94,74.84,74.94,60100.0,53.6519,53.6519,53.5803,53.6519,60100.0
2012-09-20 14:10:00,74.94,75.03,74.89,74.9,94900.0,53.6519,53.7163,53.6161,53.6233,94900.0
2012-09-20 14:20:00,74.9,75.15,74.87,75.13,127400.0,53.6233,53.8022,53.6018,53.7879,127400.0
2012-09-20 14:30:00,75.12,75.28,75.07,75.12,156500.0,53.7808,53.8953,53.745,53.7808,156500.0
2012-09-20 14:40:00,75.13,75.2,75.08,75.13,77300.0,53.7879,53.838,53.7521,53.7879,77300.0
2012-09-20 14:50:00,75.13,75.14,74.95,75.01,187500.0,53.7879,53.7951,53.659,53.702,187500.0
2012-09-20 15:00:00,75.0,75.09,75.0,75.03,132900.0,53.6948,53.7593,53.6948,53.7163,132900.0
2012-09-20 15:10:00,75.03,75.13,74.97,75.02,203200.0,53.7163,53.7879,53.6734,53.7092,203200.0
2012-09-20 15:20:00,75.03,75.25,75.03,75.2,171200.0,53.7163,53.8738,53.7163,53.838,171200.0
2012-09-20 15:30:00,75.2,75.22,75.05,75.06,151000.0,53.838,53.8523,53.7306,53.7378,151000.0
2012-09-20 15:40:00,75.06,75.09,74.99,75.02,189200.0,53.7378,53.7593,53.6877,53.7092,189200.0
2012-09-20 15:50:00,75.03,75.23,75.03,75.23,390200.0,53.7163,53.8595,53.7163,53.8595,390200.0
2012-09-21 09:30:00,75.95,76.0,75.6,75.76,1525100.0,54.375,54.4108,54.1244,54.239,1525100.0
2012-09-21 09:40:00,75.76,75.83,75.49,75.78,135900.0,54.239,54.2891,54.0457,54.2533,135900.0
2012-09-21 09:50:00,75.79,75.81,75.56,75.7,223700.0,54.2604,54.2747,54.0958,54.196,223700.0
2012-09-21 10:00:00,75.69,75.7,75.34,75.45,242800.0,54.1888,54.196,53.9383,54.017,242800.0
2012-09-21 10:10:00,75.45,75.45,75.08,75.14,268300.0,54.017,54.017,53.7521,53.7951,268300.0
2012-09-21 10:20:00,75.15,75.27,75.08,75.18,108800.0,53.8022,53.8881,53.7521,53.8237,108800.0
2012-09-21 10:30:00,75.19,75.33,75.17,75.2,105800.0,53.8309,53.9311,53.8166,53.838,105800.0
2012-09-21 10:40:00,75.2,75.23,75.04,75.13,104200.0,53.838,53.8595,53.7235,53.7879,104200.0
2012-09-21 10:50:00,75.14,75.15,74.9,74.96,111800.0,53.7951,53.8022,53.6233,53.6662,111800.0
2012-09-21 11:00:00,74.96,75.0,74.85,74.85,52700.0,53.6662,53.6948,53.5875,53.5875,52700.0
2012-09-21 11:10:00,74.85,74.87,74.7,74.71,116300.0,53.5875,53.6018,53.4801,53.4872,116300.0
2012-09-21 11:20:00,74.71,74.79,74.62,74.62,165700.0,53.4872,53.5445,53.4228,53.4228,165700.0
2012-09-21 11:30:00,74.64,74.66,74.5,74.53,192500.0,53.4371,53.4514,53.3369,53.3584,192500.0
2012-09-21 11:40:00,74.53,74.83,74.5,74.78,125300.0,53.3584,53.5731,53.3369,53.5373,125300.0
2012-09-21 11:50:00,74.79,74.81,74.68,74.7,103700.0,53.5445,53.5588,53.4657,53.4801,103700.0
2012-09-21 12:00:00,74.7,74.77,74.63,74.67,109600.0,53.4801,53.5302,53.43,53.4586,109600.0
2012-09-21 12:10:00,74.67,74.8,74.65,74.8,98100.0,53.4586,53.5517,53.4443,53.5517,98100.0
2012-09-21 12:20:00,74.8,74.84,74.73,74.76,106100.0,53.5517,53.5803,53.5015,53.523,106100.0
2012-09-21 12:30:00,74.76,74.89,74.75,74.8,66500.0,53.523,53.6161,53.5159,53.5517,66500.0
2012-09-21 12:40:00,74.8,74.95,74.78,74.92,60800.0,53.5517,53.659,53.5373,53.6376,60800.0
2012-09-21 12:50:00,74.91,74.94,74.79,74.84,70800.0,53.6304,53.6519,53.5445,53.5803,70800.0
2012-09-21 13:00:00,74.84,74.9,74.78,74.8,103100.0,53.5803,53.6233,53.5373,53.5517,103100.0
2012-09-21 13:10:00,74.81,74.92,74.74,74.91,67100.0,53.5588,53.6376,53.5087,53.6304,67100.0
2012-09-21 13:20:00,74.9,75.0,74.9,74.98,76300.0,53.6233,53.6948,53.6233,53.6805,76300.0
2012-09-21 13:30:00,74.98,75.08,74.94,75.07,73700.0,53.6805,53.7521,53.6519,53.745,73700.0
2012-09-21 13:40:00,75.08,75.12,74.91,74.92,109200.0,53.7521,53.7808,53.6304,53.6376,109200.0
2012-09-21 13:50:00,74.92,75.13,74.91,75.09,264900.0,53.6376,53.7879,53.6304,53.7593,264900.0
2012-09-21 14:00:00,75.09,75.11,75.01,75.02,124600.0,53.7593,53.7736,53.702,53.7092,124600.0
2012-09-21 14:10:00,75.01,75.05,74.85,74.9,173800.0,53.702,53.7306,53.5875,53.6233,173800.0
2012-09-21 14:20:00,74.9,74.92,74.76,74.82,249100.0,53.6233,53.6376,53.523,53.566,249100.0
2012-09-21 14:30:00,74.83,75.01,74.83,74.9,130700.0,53.5731,53.702,53.5731,53.6233,130700.0
2012-09-21 14:40:00,74.9,75.02,74.87,75.0,98100.0,53.6233,53.7092,53.6018,53.6948,98100.0
2012-09-21 14:50:00,75.0,75.01,74.91,74.94,72600.0,53.6948,53.702,53.6304,53.6519,72600.0
2012-09-21 15:00:00,74.93,75.01,74.9,74.97,125900.0,53.6447,53.702,53.6233,53.6734,125900.0
2012-09-21 15:10:00,74.96,75.02,74.91,74.95,104600.0,53.6662,53.7092,53.6304,53.659,104600.0
2012-09-21 15:20:00,74.94,74.98,74.89,74.95,161700.0,53.6519,53.6805,53.6161,53.659,161700.0
2012-09-21 15:30:00,74.94,75.07,74.92,74.94,266800.0,53.6519,53.745,53.6376,53.6519,266800.0
2012-09-21 15:40:00,74.94,75.0,74.91,74.96,311900.0,53.6519,53.6948,53.6304,53.6662,311900.0
2012-09-21 15:50:00,74.96,75.05,74.95,75.02,757300.0,53.6662,53.7306,53.659,53.7092,757300.0
2012-09-24 09:30:00,74.02,74.5,74.0,74.4,199400.0,52.9932,53.3369,52.9789,53.2653,199400.0
2012-09-24 09:40:00,74.46,74.8,74.28,74.37,134800.0,53.3082,53.5517,53.1794,53.2438,134800.0
2012-09-24 09:50:00,74.37,74.58,74.27,74.39,96800.0,53.2438,53.3942,53.1722,53.2581,96800.0
2012-09-24 10:00:00,74.39,74.54,74.32,74.38,93200.0,53.2581,53.3655,53.208,53.251,93200.0
2012-09-24 10:10:00,74.37,74.56,74.3,74.49,107900.0,53.2438,53.3798,53.1937,53.3297,107900.0
2012-09-24 10:20:00,74.46,74.52,74.3,74.36,121900.0,53.3082,53.3512,53.1937,53.2366,121900.0
2012-09-24 10:30:00,74.36,74.54,74.32,74.4,89800.0,53.2366,53.3655,53.208,53.2653,89800.0
2012-09-24 10:40:00,74.42,74.55,74.35,74.38,84300.0,53.2796,53.3727,53.2295,53.251,84300.0
2012-09-24 10:50:00,74.38,74.67,74.35,74.5,237600.0,53.251,53.4586,53.2295,53.3369,237600.0
2012-09-24 11:00:00,74.51,74.77,74.47,74.77,125500.0,53.344,53.5302,53.3154,53.5302,125500.0
2012-09-24 11:10:00,74.75,74.75,74.52,74.59,90900.0,53.5159,53.5159,53.3512,53.4013,90900.0
2012-09-24 11:20:00,74.6,74.63,74.47,74.53,101900.0,53.4085,53.43,53.3154,53.3584,101900.0
2012-09-24 11:30:00,74.54,74.58,74.32,74.32,63600.0,53.3655,53.3942,53.208,53.208,63600.0
2012-09-24 11:40:00,74.31,74.35,74.22,74.32,53800.0,53.2009,53.2295,53.1364,53.208,53800.0
2012-09-24 11:50:00,74.32,74.35,74.15,74.19,254100.0,53.208,53.2295,53.0863,53.1149,254100.0
2012-09-24 12:00:00,74.19,74.27,74.17,74.25,81200.0,53.1149,53.1722,53.1006,53.1579,81200.0
2012-09-24 12:10:00,74.25,74.34,74.21,74.32,62100.0,53.1579,53.2223,53.1293,53.208,62100.0
2012-09-24 12:20:00,74.32,74.35,74.19,74.23,99100.0,53.208,53.2295,53.1149,53.1436,99100.0
2012-09-24 12:30:00,74.22,74.23,74.07,74.08,66400.0,53.1364,53.1436,53.029,53.0362,66400.0
2012-09-24 12:40:00,74.08,74.23,74.07,74.22,48800.0,53.0362,53.1436,53.029,53.1364,48800.0
2012-09-24 12:50:00,74.21,74.29,74.2,74.28,68900.0,53.1293,53.1865,53.1221,53.1794,68900.0
2012-09-24 13:00:00,74.28,74.3,74.2,74.25,46700.0,53.1794,53.1937,53.1221,53.1579,46700.0
2012-09-24 13:10:00,74.25,74.31,74.22,74.29,64300.0,53.1579,53.2009,53.1364,53.1865,64300.0
2012-09-24 13:20:00,74.29,74.31,74.24,74.26,31200.0,53.1865,53.2009,53.1507,53.1651,31200.0
2012-09-24 13:30:00,74.27,74.28,74.15,74.18,43900.0,53.1722,53.1794,53.0863,53.1078,43900.0
2012-09-24 13:40:00,74.18,74.26,74.17,74.23,41500.0,53.1078,53.1651,53.1006,53.1436,41500.0
2012-09-24 13:50:00,74.24,74.26,74.18,74.18,36100.0,53.1507,53.1651,53.1078,53.1078,36100.0
2012-09-24 14:00:00,74.19,74.22,74.11,74.14,92400.0,53.1149,53.1364,53.0577,53.0791,92400.0
2012-09-24 14:10:00,74.14,74.28,74.14,74.27,58400.0,53.0791,53.1794,53.0791,53.1722,58400.0
2012-09-24 14:20:00,74.28,74.36,74.23,74.34,80700.0,53.1794,53.2366,53.1436,53.2223,80700.0
2012-09-24 14:30:00,74.33,74.37,74.29,74.34,60700.0,53.2152,53.2438,53.1865,53.2223,60700.0
2012-09-24 14:40:00,74.33,74.4,74.31,74.39,81700.0,53.2152,53.2653,53.2009,53.2581,81700.0
2012-09-24 14:50:00,74.39,74.52,74.34,74.34,133700.0,53.2581,53.3512,53.2223,53.2223,133700.0
2012-09-24 15:00:00,74.35,74.35,74.23,74.29,124500.0,53.2295,53.2295,53.1436,53.1865,124500.0
2012-09-24 15:10:00,74.3,74.38,74.26,74.37,65200.0,53.1937,53.251,53.1651,53.2438,65200.0
2012-09-24 15:20:00,74.37,74.45,74.3,74.45,64700.0,53.2438,53.3011,53.1937,53.3011,64700.0
2012-09-24 15:30:00,74.45,74.45,74.3,74.41,128400.0,53.3011,53.3011,53.1937,53.2724,128400.0
2012-09-24 15:40:00,74.41,74.43,74.2,74.25,196800.0,53.2724,53.2868,53.1221,53.1579,196800.0
2012-09-24 15:50:00,74.24,74.28,74.14,74.27,367000.0,53.1507,53.1794,53.0791,53.1722,367000.0
2012-09-25 09:30:00,74.56,74.56,73.69,73.99,571800.0,53.3798,53.3798,52.757,52.9718,571800.0
2012-09-25 09:40:00,73.97,74.0,73.66,73.71,128100.0,52.9574,52.9789,52.7355,52.7713,128100.0
2012-09-25 09:50:00,73.68,73.74,73.49,73.69,149600.0,52.7498,52.7928,52.6138,52.757,149600.0
2012-09-25 10:00:00,73.65,73.81,73.6,73.78,354300.0,52.7283,52.8429,52.6925,52.8214,354300.0
2012-09-25 10:10:00,73.77,73.83,73.47,73.48,341700.0,52.8142,52.8572,52.5995,52.6066,341700.0
2012-09-25 10:20:00,73.48,73.66,73.44,73.58,157100.0,52.6066,52.7355,52.578,52.6782,157100.0
2012-09-25 10:30:00,73.56,73.58,73.39,73.4,91700.0,52.6639,52.6782,52.5422,52.5494,91700.0
2012-09-25 10:40:00,73.39,73.71,73.36,73.71,119300.0,52.5422,52.7713,52.5207,52.7713,119300.0
2012-09-25 10:50:00,73.7,73.78,73.63,73.78,119700.0,52.7641,52.8214,52.714,52.8214,119700.0
2012-09-25 11:00:00,73.78,73.86,73.71,73.73,159300.0,52.8214,52.8787,52.7713,52.7856,159300.0
2012-09-25 11:10:00,73.72,73.88,73.71,73.84,65100.0,52.7785,52.893,52.7713,52.8644,65100.0
2012-09-25 11:20:00,73.83,73.93,73.79,73.81,87100.0,52.8572,52.9288,52.8286,52.8429,87100.0
2012-09-25 11:30:00,73.8,73.88,73.76,73.86,67000.0,52.8357,52.893,52.8071,52.8787,67000.0
2012-09-25 11:40:00,73.85,73.87,73.59,73.6,103100.0,52.8715,52.8858,52.6854,52.6925,103100.0
2012-09-25 11:50:00,73.6,73.7,73.55,73.65,156400.0,52.6925,52.7641,52.6567,52.7283,156400.0
2012-09-25 12:00:00,73.66,73.74,73.55,73.72,73600.0,52.7355,52.7928,52.6567,52.7785,73600.0
2012-09-25 12:10:00,73.72,73.75,73.51,73.54,78000.0,52.7785,52.7999,52.6281,52.6496,78000.0
2012-09-25 12:20:00,73.54,73.62,73.47,73.53,63400.0,52.6496,52.7069,52.5995,52.6424,63400.0
2012-09-25 12:30:00,73.52,73.56,73.32,73.32,129300.0,52.6353,52.6639,52.4921,52.4921,129300.0
2012-09-25 12:40:00,73.33,73.36,73.21,73.26,140900.0,52.4992,52.5207,52.4133,52.4491,140900.0
2012-09-25 12:50:00,73.27,73.3,73.24,73.25,174900.0,52.4563,52.4778,52.4348,52.442,174900.0
2012-09-25 13:00:00,73.26,73.32,73.19,73.27,115000.0,52.4491,52.4921,52.399,52.4563,115000.0
2012-09-25 13:10:00,73.27,73.31,73.22,73.26,146200.0,52.4563,52.4849,52.4205,52.4491,146200.0
2012-09-25 13:20:00,73.25,73.28,73.12,73.15,151800.0,52.442,52.4634,52.3489,52.3704,151800.0
2012-09-25 13:30:00,73.15,73.31,73.13,73.15,135700.0,52.3704,52.4849,52.3561,52.3704,135700.0
2012-09-25 13:40:00,73.17,73.2,73.07,73.11,118800.0,52.3847,52.4062,52.3131,52.3417,118800.0
2012-09-25 13:50:00,73.1,73.15,73.0,73.03,181500.0,52.3346,52.3704,52.263,52.2845,181500.0
2012-09-25 14:00:00,73.04,73.05,72.97,73.03,183400.0,52.2916,52.2988,52.2415,52.2845,183400.0
2012-09-25 14:10:00,73.03,73.11,72.91,72.94,177600.0,52.2845,52.3417,52.1985,52.22,177600.0
2012-09-25 14:20:00,72.93,73.06,72.9,73.06,121000.0,52.2129,52.3059,52.1914,52.3059,121000.0
2012-09-25 14:30:00,73.05,73.15,73.03,73.14,254400.0,52.2988,52.3704,52.2845,52.3632,254400.0
2012-09-25 14:40:00,73.14,73.15,72.84,72.99,140900.0,52.3632,52.3704,52.1484,52.2558,140900.0
2012-09-25 14:50:00,72.98,73.0,72.74,72.78,133900.0,52.2487,52.263,52.0768,52.1055,133900.0
2012-09-25 15:00:00,72.78,72.88,72.7,72.81,212400.0,52.1055,52.1771,52.0482,52.127,212400.0
2012-09-25 15:10:00,72.8,72.84,72.59,72.81,196100.0,52.1198,52.1484,51.9695,52.127,196100.0
2012-09-25 15:20:00,72.82,73.04,72.8,73.02,284200.0,52.1341,52.2916,52.1198,52.2773,284200.0
2012-09-25 15:30:00,73.03,73.13,72.9,72.92,317200.0,52.2845,52.3561,52.1914,52.2057,317200.0
2012-09-25 15:40:00,72.92,72.96,72.78,72.78,402700.0,52.2057,52.2343,52.1055,52.1055,402700.0
2012-09-25 15:50:00,72.79,72.87,72.69,72.7,813300.0,52.1126,52.1699,52.041,52.0482,813300.0
2012-09-26 09:30:00,72.34,72.46,72.03,72.25,289900.0,51.7905,51.8764,51.5685,51.726,289900.0
2012-09-26 09:40:00,72.26,72.37,72.0,72.03,252900.0,51.7332,51.8119,51.5471,51.5685,252900.0
2012-09-26 09:50:00,72.06,72.17,71.94,72.05,195000.0,51.59,51.6688,51.5041,51.5828,195000.0
2012-09-26 10:00:00,72.05,72.14,71.95,72.1,185800.0,51.5828,51.6473,51.5113,51.6186,185800.0
2012-09-26 10:10:00,72.12,72.22,72.0,72.04,103700.0,51.633,51.7046,51.5471,51.5757,103700.0
2012-09-26 10:20:00,72.04,72.07,71.82,71.9,160500.0,51.5757,51.5972,51.4182,51.4755,160500.0
2012-09-26 10:30:00,71.92,72.11,71.84,71.9,151200.0,51.4898,51.6258,51.4325,51.4755,151200.0
2012-09-26 10:40:00,71.9,71.97,71.71,71.82,103200.0,51.4755,51.5256,51.3394,51.4182,103200.0
2012-09-26 10:50:00,71.81,71.93,71.77,71.78,83900.0,51.411,51.4969,51.3824,51.3895,83900.0
2012-09-26 11:00:00,71.79,72.14,71.76,72.07,155400.0,51.3967,51.6473,51.3752,51.5972,155400.0
2012-09-26 11:10:00,72.07,72.21,72.03,72.13,128200.0,51.5972,51.6974,51.5685,51.6401,128200.0
2012-09-26 11:20:00,72.13,72.13,71.98,72.08,59300.0,51.6401,51.6401,51.5327,51.6043,59300.0
2012-09-26 11:30:00,72.08,72.1,71.93,71.94,82400.0,51.6043,51.6186,51.4969,51.5041,82400.0
2012-09-26 11:40:00,71.94,72.32,71.92,72.12,90400.0,51.5041,51.7761,51.4898,51.633,90400.0
2012-09-26 11:50:00,72.12,72.3,72.08,72.22,37700.0,51.633,51.7618,51.6043,51.7046,37700.0
2012-09-26 12:00:00,72.21,72.45,72.21,72.42,64200.0,51.6974,51.8692,51.6974,51.8477,64200.0
2012-09-26 12:10:00,72.42,72.5,72.35,72.41,72700.0,51.8477,51.905,51.7976,51.8406,72700.0
2012-09-26 12:20:00,72.4,72.44,72.35,72.37,59800.0,51.8334,51.8621,51.7976,51.8119,59800.0
2012-09-26 12:30:00,72.37,72.4,72.34,72.35,64800.0,51.8119,51.8334,51.7905,51.7976,64800.0
2012-09-26 12:40:00,72.37,72.41,72.34,72.36,49900.0,51.8119,51.8406,51.7905,51.8048,49900.0
2012-09-26 12:50:00,72.37,72.58,72.3,72.47,110600.0,51.8119,51.9623,51.7618,51.8835,110600.0
2012-09-26 13:00:00,72.49,72.49,72.35,72.42,60000.0,51.8979,51.8979,51.7976,51.8477,60000.0
2012-09-26 13:10:00,72.4,72.43,72.35,72.35,124700.0,51.8334,51.8549,51.7976,51.7976,124700.0
2012-09-26 13:20:00,72.35,72.49,72.35,72.39,94100.0,51.7976,51.8979,51.7976,51.8263,94100.0
2012-09-26 13:30:00,72.39,72.44,72.38,72.39,49900.0,51.8263,51.8621,51.8191,51.8263,49900.0
2012-09-26 13:40:00,72.41,72.47,72.26,72.29,65100.0,51.8406,51.8835,51.7332,51.7547,65100.0
2012-09-26 13:50:00,72.28,72.34,72.04,72.05,81800.0,51.7475,51.7905,51.5757,51.5828,81800.0
2012-09-26 14:00:00,72.05,72.33,72.05,72.22,65900.0,51.5828,51.7833,51.5828,51.7046,65900.0
2012-09-26 14:10:00,72.23,72.28,72.13,72.27,44900.0,51.7117,51.7475,51.6401,51.7404,44900.0
2012-09-26 14:20:00,72.27,72.27,72.07,72.11,89500.0,51.7404,51.7404,51.5972,51.6258,89500.0
2012-09-26 14:30:00,72.13,72.22,72.02,72.18,82000.0,51.6401,51.7046,51.5614,51.6759,82000.0
2012-09-26 14:40:00,72.18,72.2,72.04,72.12,105200.0,51.6759,51.6902,51.5757,51.633,105200.0
2012-09-26 14:50:00,72.11,72.12,71.93,72.04,82100.0,51.6258,51.633,51.4969,51.5757,82100.0
2012-09-26 15:00:00,72.05,72.1,71.9,71.99,104900.0,51.5828,51.6186,51.4755,51.5399,104900.0
2012-09-26 15:10:00,71.99,72.11,71.94,72.06,185900.0,51.5399,51.6258,51.5041,51.59,185900.0
2012-09-26 15:20:00,72.05,72.15,71.93,71.96,113500.0,51.5828,51.6544,51.4969,51.5184,113500.0
2012-09-26 15:30:00,71.97,72.11,71.97,72.1,195600.0,51.5256,51.6258,51.5256,51.6186,195600.0
2012-09-26 15:40:00,72.09,72.1,71.99,72.02,210100.0,51.6115,51.6186,51.5399,51.5614,210100.0
2012-09-26 15:50:00,72.03,72.18,71.92,72.06,359200.0,51.5685,51.6759,51.4898,51.59,359200.0
2012-09-27 09:30:00,72.49,73.17,72.37,72.6,387600.0,51.8979,52.3847,51.8119,51.9766,387600.0
2012-09-27 09:40:00,72.57,72.7,72.42,72.49,135600.0,51.9551,52.0482,51.8477,51.8979,135600.0
2012-09-27 09:50:00,72.48,72.55,72.3,72.36,151100.0,51.8907,51.9408,51.7618,51.8048,151100.0
2012-09-27 10:00:00,72.33,72.41,72.02,72.28,163500.0,51.7833,51.8406,51.5614,51.7475,163500.0
2012-09-27 10:10:00,72.25,72.42,72.2,72.31,209800.0,51.726,51.8477,51.6902,51.769,209800.0
2012-09-27 10:20:00,72.31,72.41,72.23,72.28,232100.0,51.769,51.8406,51.7117,51.7475,232100.0
2012-09-27 10:30:00,72.28,72.35,72.17,72.18,149400.0,51.7475,51.7976,51.6688,51.6759,149400.0
2012-09-27 10:40:00,72.17,72.32,72.17,72.31,93700.0,51.6688,51.7761,51.6688,51.769,93700.0
2012-09-27 10:50:00,72.33,72.62,72.32,72.53,142800.0,51.7833,51.9909,51.7761,51.9265,142800.0
2012-09-27 11:00:00,72.52,72.61,72.35,72.36,96000.0,51.9193,51.9838,51.7976,51.8048,96000.0
2012-09-27 11:10:00,72.37,72.47,72.29,72.43,129700.0,51.8119,51.8835,51.7547,51.8549,129700.0
2012-09-27 11:20:00,72.42,72.51,72.22,72.37,120800.0,51.8477,51.9122,51.7046,51.8119,120800.0
2012-09-27 11:30:00,72.37,72.55,72.31,72.53,110600.0,51.8119,51.9408,51.769,51.9265,110600.0
2012-09-27 11:40:00,72.51,72.65,72.51,72.65,81400.0,51.9122,52.0124,51.9122,52.0124,81400.0
2012-09-27 11:50:00,72.65,72.96,72.62,72.89,103800.0,52.0124,52.2343,51.9909,52.1842,103800.0
2012-09-27 12:00:00,72.9,72.98,72.81,72.9,109800.0,52.1914,52.2487,52.127,52.1914,109800.0
2012-09-27 12:10:00,72.9,73.34,72.89,73.29,272100.0,52.1914,52.5064,52.1842,52.4706,272100.0
2012-09-27 12:20:00,73.31,73.48,73.17,73.46,146200.0,52.4849,52.6066,52.3847,52.5923,146200.0
2012-09-27 12:30:00,73.46,73.53,73.3,73.35,145800.0,52.5923,52.6424,52.4778,52.5136,145800.0
2012-09-27 12:40:00,73.34,73.36,73.23,73.27,41900.0,52.5064,52.5207,52.4276,52.4563,41900.0
2012-09-27 12:50:00,73.27,73.32,73.2,73.29,77900.0,52.4563,52.4921,52.4062,52.4706,77900.0
2012-09-27 13:00:00,73.29,73.3,73.18,73.19,201800.0,52.4706,52.4778,52.3919,52.399,201800.0
2012-09-27 13:10:00,73.19,73.3,73.16,73.17,75700.0,52.399,52.4778,52.3775,52.3847,75700.0
2012-09-27 13:20:00,73.17,73.18,73.03,73.11,89000.0,52.3847,52.3919,52.2845,52.3417,89000.0
2012-09-27 13:30:00,73.1,73.22,73.04,73.19,93000.0,52.3346,52.4205,52.2916,52.399,93000.0
2012-09-27 13:40:00,73.19,73.34,73.02,73.11,136500.0,52.399,52.5064,52.2773,52.3417,136500.0
2012-09-27 13:50:00,73.1,73.11,72.99,73.09,65800.0,52.3346,52.3417,52.2558,52.3274,65800.0
2012-09-27 14:00:00,73.09,73.17,73.04,73.1,69600.0,52.3274,52.3847,52.2916,52.3346,69600.0
2012-09-27 14:10:00,73.1,73.28,73.09,73.21,100200.0,52.3346,52.4634,52.3274,52.4133,100200.0
2012-09-27 14:20:00,73.22,73.25,73.11,73.15,84300.0,52.4205,52.442,52.3417,52.3704,84300.0
2012-09-27 14:30:00,73.15,73.29,73.14,73.27,115200.0,52.3704,52.4706,52.3632,52.4563,115200.0
2012-09-27 14:40:00,73.27,73.35,73.23,73.25,71100.0,52.4563,52.5136,52.4276,52.442,71100.0
2012-09-27 14:50:00,73.24,73.33,73.16,73.22,79000.0,52.4348,52.4992,52.3775,52.4205,79000.0
2012-09-27 15:00:00,73.22,73.28,73.18,73.22,63900.0,52.4205,52.4634,52.3919,52.4205,63900.0
2012-09-27 15:10:00,73.22,73.24,73.12,73.16,139600.0,52.4205,52.4348,52.3489,52.3775,139600.0
2012-09-27 15:20:00,73.17,73.27,73.16,73.22,100400.0,52.3847,52.4563,52.3775,52.4205,100400.0
2012-09-27 15:30:00,73.23,73.47,73.17,73.44,291400.0,52.4276,52.5995,52.3847,52.578,291400.0
2012-09-27 15:40:00,73.44,73.46,73.2,73.26,181600.0,52.578,52.5923,52.4062,52.4491,181600.0
2012-09-27 15:50:00,73.25,73.31,73.18,73.25,464000.0,52.442,52.4849,52.3919,52.442,464000.0
2012-09-28 09:30:00,73.32,73.32,72.54,72.91,195500.0,52.4921,52.4921,51.9337,52.1985,195500.0
2012-09-28 09:40:00,72.88,72.95,72.25,72.46,168100.0,52.1771,52.2272,51.726,51.8764,168100.0
2012-09-28 09:50:00,72.46,72.5,72.12,72.17,182700.0,51.8764,51.905,51.633,51.6688,182700.0
2012-09-28 10:00:00,72.17,72.35,72.14,72.23,188200.0,51.6688,51.7976,51.6473,51.7117,188200.0
2012-09-28 10:10:00,72.22,72.37,71.99,72.05,236100.0,51.7046,51.8119,51.5399,51.5828,236100.0
2012-09-28 10:20:00,72.05,72.21,72.01,72.1,150500.0,51.5828,51.6974,51.5542,51.6186,150500.0
2012-09-28 10:30:00,72.09,72.25,72.06,72.19,114100.0,51.6115,51.726,51.59,51.6831,114100.0
2012-09-28 10:40:00,72.19,72.24,72.08,72.2,84200.0,51.6831,51.7189,51.6043,51.6902,84200.0
2012-09-28 10:50:00,72.2,72.27,72.12,72.24,61100.0,51.6902,51.7404,51.633,51.7189,61100.0
2012-09-28 11:00:00,72.25,72.28,72.11,72.25,66400.0,51.726,51.7475,51.6258,51.726,66400.0
2012-09-28 11:10:00,72.26,72.26,72.03,72.09,59800.0,51.7332,51.7332,51.5685,51.6115,59800.0
2012-09-28 11:20:00,72.09,72.12,72.0,72.02,82700.0,51.6115,51.633,51.5471,51.5614,82700.0
2012-09-28 11:30:00,72.03,72.16,72.01,72.16,92700.0,51.5685,51.6616,51.5542,51.6616,92700.0
2012-09-28 11:40:00,72.15,72.34,72.13,72.31,84700.0,51.6544,51.7905,51.6401,51.769,84700.0
2012-09-28 11:50:00,72.31,72.33,72.19,72.29,61900.0,51.769,51.7833,51.6831,51.7547,61900.0
2012-09-28 12:00:00,72.29,72.49,72.23,72.49,95200.0,51.7547,51.8979,51.7117,51.8979,95200.0
2012-09-28 12:10:00,72.49,72.68,72.48,72.57,88200.0,51.8979,52.0339,51.8907,51.9551,88200.0
2012-09-28 12:20:00,72.57,72.62,72.37,72.4,74200.0,51.9551,51.9909,51.8119,51.8334,74200.0
2012-09-28 12:30:00,72.43,72.53,72.41,72.47,56900.0,51.8549,51.9265,51.8406,51.8835,56900.0
2012-09-28 12:40:00,72.46,72.46,72.33,72.33,48700.0,51.8764,51.8764,51.7833,51.7833,48700.0
2012-09-28 12:50:00,72.33,72.45,72.3,72.42,56700.0,51.7833,51.8692,51.7618,51.8477,56700.0
2012-09-28 13:00:00,72.42,72.53,72.32,72.34,133500.0,51.8477,51.9265,51.7761,51.7905,133500.0
2012-09-28 13:10:00,72.35,72.42,72.24,72.35,72100.0,51.7976,51.8477,51.7189,51.7976,72100.0
2012-09-28 13:20:00,72.35,72.46,72.3,72.45,76000.0,51.7976,51.8764,51.7618,51.8692,76000.0
2012-09-28 13:30:00,72.45,72.62,72.45,72.62,93000.0,51.8692,51.9909,51.8692,51.9909,93000.0
2012-09-28 13:40:00,72.61,72.62,72.5,72.51,66800.0,51.9838,51.9909,51.905,51.9122,66800.0
2012-09-28 13:50:00,72.51,72.52,72.36,72.37,77300.0,51.9122,51.9193,51.8048,51.8119,77300.0
2012-09-28 14:00:00,72.37,72.56,72.33,72.46,159000.0,51.8119,51.948,51.7833,51.8764,159000.0
2012-09-28 14:10:00,72.46,72.6,72.45,72.47,53900.0,51.8764,51.9766,51.8692,51.8835,53900.0
2012-09-28 14:20:00,72.48,72.56,72.36,72.45,65300.0,51.8907,51.948,51.8048,51.8692,65300.0
2012-09-28 14:30:00,72.45,72.48,72.28,72.32,68000.0,51.8692,51.8907,51.7475,51.7761,68000.0
2012-09-28 14:40:00,72.32,72.44,72.32,72.41,68800.0,51.7761,51.8621,51.7761,51.8406,68800.0
2012-09-28 14:50:00,72.42,72.45,72.32,72.34,71900.0,51.8477,51.8692,51.7761,51.7905,71900.0
2012-09-28 15:00:00,72.33,72.39,72.28,72.39,112500.0,51.7833,51.8263,51.7475,51.8263,112500.0
2012-09-28 15:10:00,72.39,72.43,72.23,72.24,86300.0,51.8263,51.8549,51.7117,51.7189,86300.0
2012-09-28 15:20:00,72.24,72.32,72.15,72.18,113600.0,51.7189,51.7761,51.6544,51.6759,113600.0
2012-09-28 15:30:00,72.19,72.29,72.11,72.16,153300.0,51.6831,51.7547,51.6258,51.6616,153300.0
2012-09-28 15:40:00,72.15,72.53,72.13,72.36,223800.0,51.6544,51.9265,51.6401,51.8048,223800.0
2012-09-28 15:50:00,72.36,72.46,72.23,72.3,590400.0,51.8048,51.8764,51.7117,51.7618,590400.0
2012-10-01 09:30:00,72.99,73.07,72.79,72.95,209800.0,52.2558,52.3131,52.1126,52.2272,209800.0
2012-10-01 09:40:00,72.91,72.91,72.61,72.85,82400.0,52.1985,52.1985,51.9838,52.1556,82400.0
2012-10-01 09:50:00,72.85,72.93,72.73,72.77,113600.0,52.1556,52.2129,52.0697,52.0983,113600.0
2012-10-01 10:00:00,72.77,73.65,72.77,73.56,242400.0,52.0983,52.7283,52.0983,52.6639,242400.0
2012-10-01 10:10:00,73.57,73.65,73.46,73.64,165700.0,52.6711,52.7283,52.5923,52.7212,165700.0
2012-10-01 10:20:00,73.63,73.68,73.48,73.56,155400.0,52.714,52.7498,52.6066,52.6639,155400.0
2012-10-01 10:30:00,73.56,73.61,73.38,73.54,130900.0,52.6639,52.6997,52.535,52.6496,130900.0
2012-10-01 10:40:00,73.53,73.63,73.37,73.55,148500.0,52.6424,52.714,52.5279,52.6567,148500.0
2012-10-01 10:50:00,73.53,73.65,73.38,73.48,115300.0,52.6424,52.7283,52.535,52.6066,115300.0
2012-10-01 11:00:00,73.49,73.54,73.26,73.27,181000.0,52.6138,52.6496,52.4491,52.4563,181000.0
2012-10-01 11:10:00,73.29,73.46,73.26,73.34,104500.0,52.4706,52.5923,52.4491,52.5064,104500.0
2012-10-01 11:20:00,73.35,73.41,73.21,73.3,56900.0,52.5136,52.5565,52.4133,52.4778,56900.0
2012-10-01 11:30:00,73.3,73.3,73.14,73.15,41500.0,52.4778,52.4778,52.3632,52.3704,41500.0
2012-10-01 11:40:00,73.16,73.28,73.15,73.15,40500.0,52.3775,52.4634,52.3704,52.3704,40500.0
2012-10-01 11:50:00,73.16,73.2,73.04,73.16,47000.0,52.3775,52.4062,52.2916,52.3775,47000.0
2012-10-01 12:00:00,73.17,73.27,73.17,73.22,27100.0,52.3847,52.4563,52.3847,52.4205,27100.0
2012-10-01 12:10:00,73.2,73.31,73.17,73.24,35600.0,52.4062,52.4849,52.3847,52.4348,35600.0
2012-10-01 12:20:00,73.23,73.38,73.23,73.37,62000.0,52.4276,52.535,52.4276,52.5279,62000.0
2012-10-01 12:30:00,73.37,73.41,73.23,73.28,86800.0,52.5279,52.5565,52.4276,52.4634,86800.0
2012-10-01 12:40:00,73.27,73.31,73.12,73.14,83000.0,52.4563,52.4849,52.3489,52.3632,83000.0
2012-10-01 12:50:00,73.12,73.14,72.96,73.05,86300.0,52.3489,52.3632,52.2343,52.2988,86300.0
2012-10-01 13:00:00,73.05,73.12,72.98,73.01,111700.0,52.2988,52.3489,52.2487,52.2701,111700.0
2012-10-01 13:10:00,72.98,72.99,72.78,72.95,121900.0,52.2487,52.2558,52.1055,52.2272,121900.0
2012-10-01 13:20:00,72.94,73.08,72.81,73.0,82800.0,52.22,52.3203,52.127,52.263,82800.0
2012-10-01 13:30:00,73.0,73.02,72.84,72.85,72400.0,52.263,52.2773,52.1484,52.1556,72400.0
2012-10-01 13:40:00,72.84,73.09,72.79,73.08,70200.0,52.1484,52.3274,52.1126,52.3203,70200.0
2012-10-01 13:50:00,73.06,73.17,73.02,73.08,52400.0,52.3059,52.3847,52.2773,52.3203,52400.0
2012-10-01 14:00:00,73.06,73.12,72.98,73.0,51800.0,52.3059,52.3489,52.2487,52.263,51800.0
2012-10-01 14:10:00,73.02,73.02,72.82,72.86,44400.0,52.2773,52.2773,52.1341,52.1628,44400.0
2012-10-01 14:20:00,72.88,72.97,72.77,72.83,44400.0,52.1771,52.2415,52.0983,52.1413,44400.0
2012-10-01 14:30:00,72.83,72.93,72.78,72.84,33600.0,52.1413,52.2129,52.1055,52.1484,33600.0
2012-10-01 14:40:00,72.84,72.97,72.82,72.9,37500.0,52.1484,52.2415,52.1341,52.1914,37500.0
2012-10-01 14:50:00,72.89,72.92,72.81,72.89,43400.0,52.1842,52.2057,52.127,52.1842,43400.0
2012-10-01 15:00:00,72.88,72.93,72.76,72.79,107400.0,52.1771,52.2129,52.0912,52.1126,107400.0
2012-10-01 15:10:00,72.78,72.79,72.61,72.65,91500.0,52.1055,52.1126,51.9838,52.0124,91500.0
2012-10-01 15:20:00,72.64,72.65,72.37,72.44,202500.0,52.0052,52.0124,51.8119,51.8621,202500.0
2012-10-01 15:30:00,72.42,72.57,72.42,72.51,111400.0,51.8477,51.9551,51.8477,51.9122,111400.0
2012-10-01 15:40:00,72.48,72.63,72.47,72.54,137000.0,51.8907,51.9981,51.8835,51.9337,137000.0
2012-10-01 15:50:00,72.53,72.6,72.43,72.6,266500.0,51.9265,51.9766,51.8549,51.9766,266500.0
2012-10-02 09:30:00,72.89,73.2,72.82,73.05,148600.0,52.1842,52.4062,52.1341,52.2988,148600.0
2012-10-02 09:40:00,73.07,73.07,72.72,72.82,109500.0,52.3131,52.3131,52.0625,52.1341,109500.0
2012-10-02 09:50:00,72.84,72.92,72.72,72.72,92000.0,52.1484,52.2057,52.0625,52.0625,92000.0
2012-10-02 10:00:00,72.72,72.72,72.45,72.52,111700.0,52.0625,52.0625,51.8692,51.9193,111700.0
2012-10-02 10:10:00,72.5,72.63,72.47,72.55,61600.0,51.905,51.9981,51.8835,51.9408,61600.0
2012-10-02 10:20:00,72.58,72.8,72.55,72.72,135200.0,51.9623,52.1198,51.9408,52.0625,135200.0
2012-10-02 10:30:00,72.73,72.83,72.63,72.65,68600.0,52.0697,52.1413,51.9981,52.0124,68600.0
2012-10-02 10:40:00,72.64,72.74,72.61,72.71,101100.0,52.0052,52.0768,51.9838,52.0554,101100.0
2012-10-02 10:50:00,72.71,72.72,72.45,72.52,99300.0,52.0554,52.0625,51.8692,51.9193,99300.0
2012-10-02 11:00:00,72.51,72.66,72.48,72.65,74600.0,51.9122,52.0196,51.8907,52.0124,74600.0
2012-10-02 11:10:00,72.64,72.74,72.58,72.68,77100.0,52.0052,52.0768,51.9623,52.0339,77100.0
2012-10-02 11:20:00,72.68,72.71,72.55,72.56,52700.0,52.0339,52.0554,51.9408,51.948,52700.0
2012-10-02 11:30:00,72.58,72.71,72.34,72.43,141100.0,51.9623,52.0554,51.7905,51.8549,141100.0
2012-10-02 11:40:00,72.42,72.52,72.32,72.37,97600.0,51.8477,51.9193,51.7761,51.8119,97600.0
2012-10-02 11:50:00,72.38,72.57,72.34,72.4,98000.0,51.8191,51.9551,51.7905,51.8334,98000.0
2012-10-02 12:00:00,72.4,72.55,72.33,72.53,58600.0,51.8334,51.9408,51.7833,51.9265,58600.0
2012-10-02 12:10:00,72.52,72.69,72.46,72.67,61200.0,51.9193,52.041,51.8764,52.0267,61200.0
2012-10-02 12:20:00,72.62,72.67,72.52,72.57,41400.0,51.9909,52.0267,51.9193,51.9551,41400.0
2012-10-02 12:30:00,72.58,72.62,72.42,72.45,69500.0,51.9623,51.9909,51.8477,51.8692,69500.0
2012-10-02 12:40:00,72.45,72.66,72.4,72.61,63700.0,51.8692,52.0196,51.8334,51.9838,63700.0
2012-10-02 12:50:00,72.63,72.7,72.57,72.58,32900.0,51.9981,52.0482,51.9551,51.9623,32900.0
2012-10-02 13:00:00,72.59,72.6,72.5,72.53,66200.0,51.9695,51.9766,51.905,51.9265,66200.0
2012-10-02 13:10:00,72.55,72.56,72.36,72.37,77600.0,51.9408,51.948,51.8048,51.8119,77600.0
2012-10-02 13:20:00,72.38,72.47,72.35,72.44,37400.0,51.8191,51.8835,51.7976,51.8621,37400.0
2012-10-02 13:30:00,72.43,72.48,72.24,72.31,143600.0,51.8549,51.8907,51.7189,51.769,143600.0
2012-10-02 13:40:00,72.3,72.34,72.13,72.13,97800.0,51.7618,51.7905,51.6401,51.6401,97800.0
2012-10-02 13:50:00,72.13,72.25,72.05,72.1,142000.0,51.6401,51.726,51.5828,51.6186,142000.0
2012-10-02 14:00:00,72.1,72.12,71.99,72.03,116800.0,51.6186,51.633,51.5399,51.5685,116800.0
2012-10-02 14:10:00,72.04,72.13,71.98,72.13,77500.0,51.5757,51.6401,51.5327,51.6401,77500.0
2012-10-02 14:20:00,72.15,72.22,71.99,72.04,113000.0,51.6544,51.7046,51.5399,51.5757,113000.0
2012-10-02 14:30:00,72.04,72.04,71.95,71.97,102600.0,51.5757,51.5757,51.5113,51.5256,102600.0
2012-10-02 14:40:00,71.96,72.03,71.93,71.93,140200.0,51.5184,51.5685,51.4969,51.4969,140200.0
2012-10-02 14:50:00,71.93,71.99,71.92,71.94,83700.0,51.4969,51.5399,51.4898,51.5041,83700.0
2012-10-02 15:00:00,71.95,72.17,71.92,72.17,95600.0,51.5113,51.6688,51.4898,51.6688,95600.0
2012-10-02 15:10:00,72.17,72.21,72.13,72.18,99600.0,51.6688,51.6974,51.6401,51.6759,99600.0
2012-10-02 15:20:00,72.19,72.2,72.08,72.11,100200.0,51.6831,51.6902,51.6043,51.6258,100200.0
2012-10-02 15:30:00,72.12,72.25,72.11,72.22,141300.0,51.633,51.726,51.6258,51.7046,141300.0
2012-10-02 15:40:00,72.22,72.27,72.14,72.2,228700.0,51.7046,51.7404,51.6473,51.6902,228700.0
2012-10-02 15:50:00,72.22,72.3,72.17,72.27,367700.0,51.7046,51.7618,51.6688,51.7404,367700.0
2012-10-03 09:30:00,72.25,72.53,71.91,72.07,219000.0,51.726,51.9265,51.4826,51.5972,219000.0
2012-10-03 09:40:00,72.06,72.24,71.72,71.87,153500.0,51.59,51.7189,51.3466,51.454,153500.0
2012-10-03 09:50:00,71.84,71.86,71.65,71.77,82700.0,51.4325,51.4468,51.2965,51.3824,82700.0
2012-10-03 10:00:00,71.77,71.96,71.43,71.64,173000.0,51.3824,51.5184,51.139,51.2893,173000.0
2012-10-03 10:10:00,71.62,71.71,71.49,71.49,208000.0,51.275,51.3394,51.1819,51.1819,208000.0
2012-10-03 10:20:00,71.48,71.56,71.26,71.45,209100.0,51.1748,51.232,51.0173,51.1533,209100.0
2012-10-03 10:30:00,71.47,71.64,71.41,71.61,142300.0,51.1676,51.2893,51.1247,51.2678,142300.0
2012-10-03 10:40:00,71.61,71.61,71.1,71.13,266200.0,51.2678,51.2678,50.9027,50.9242,266200.0
2012-10-03 10:50:00,71.13,71.23,71.11,71.15,147000.0,50.9242,50.9958,50.9099,50.9385,147000.0
2012-10-03 11:00:00,71.15,71.57,71.14,71.57,187600.0,50.9385,51.2392,50.9314,51.2392,187600.0
2012-10-03 11:10:00,71.56,71.75,71.55,71.67,93100.0,51.232,51.3681,51.2249,51.3108,93100.0
2012-10-03 11:20:00,71.67,71.74,71.55,71.58,62200.0,51.3108,51.3609,51.2249,51.2464,62200.0
2012-10-03 11:30:00,71.57,71.63,71.54,71.56,46900.0,51.2392,51.2822,51.2177,51.232,46900.0
2012-10-03 11:40:00,71.58,71.66,71.46,71.48,180700.0,51.2464,51.3036,51.1604,51.1748,180700.0
2012-10-03 11:50:00,71.46,71.65,71.41,71.58,64800.0,51.1604,51.2965,51.1247,51.2464,64800.0
2012-10-03 12:00:00,71.58,71.59,71.45,71.48,66300.0,51.2464,51.2535,51.1533,51.1748,66300.0
2012-10-03 12:10:00,71.46,71.55,71.46,71.5,60100.0,51.1604,51.2249,51.1604,51.1891,60100.0
2012-10-03 12:20:00,71.5,71.59,71.49,71.58,53100.0,51.1891,51.2535,51.1819,51.2464,53100.0
2012-10-03 12:30:00,71.57,71.62,71.53,71.57,82300.0,51.2392,51.275,51.2106,51.2392,82300.0
2012-10-03 12:40:00,71.57,71.6,71.55,71.56,58600.0,51.2392,51.2607,51.2249,51.232,58600.0
2012-10-03 12:50:00,71.57,71.58,71.5,71.55,33000.0,51.2392,51.2464,51.1891,51.2249,33000.0
2012-10-03 13:00:00,71.55,71.55,71.5,71.5,50700.0,51.2249,51.2249,51.1891,51.1891,50700.0
2012-10-03 13:10:00,71.51,71.53,71.4,71.4,72900.0,51.1962,51.2106,51.1175,51.1175,72900.0
2012-10-03 13:20:00,71.4,71.45,71.31,71.39,69400.0,51.1175,51.1533,51.0531,51.1103,69400.0
2012-10-03 13:30:00,71.39,71.39,71.13,71.17,101700.0,51.1103,51.1103,50.9242,50.9528,101700.0
2012-10-03 13:40:00,71.17,71.24,71.15,71.24,110600.0,50.9528,51.0029,50.9385,51.0029,110600.0
2012-10-03 13:50:00,71.23,71.25,71.17,71.23,82000.0,50.9958,51.0101,50.9528,50.9958,82000.0
2012-10-03 14:00:00,71.22,71.33,71.22,71.33,92900.0,50.9886,51.0674,50.9886,51.0674,92900.0
2012-10-03 14:10:00,71.32,71.38,71.23,71.24,106600.0,51.0602,51.1032,50.9958,51.0029,106600.0
2012-10-03 14:20:00,71.25,71.3,71.1,71.18,122200.0,51.0101,51.0459,50.9027,50.96,122200.0
2012-10-03 14:30:00,71.17,71.27,71.17,71.22,87000.0,50.9528,51.0244,50.9528,50.9886,87000.0
2012-10-03 14:40:00,71.23,71.23,71.04,71.05,108800.0,50.9958,50.9958,50.8598,50.8669,108800.0
2012-10-03 14:50:00,71.05,71.06,70.96,70.98,169800.0,50.8669,50.8741,50.8025,50.8168,169800.0
2012-10-03 15:00:00,70.99,70.99,70.72,70.74,276800.0,50.824,50.824,50.6307,50.645,276800.0
2012-10-03 15:10:00,70.74,70.94,70.72,70.94,206900.0,50.645,50.7882,50.6307,50.7882,206900.0
2012-10-03 15:20:00,70.94,71.13,70.83,71.11,178400.0,50.7882,50.9242,50.7094,50.9099,178400.0
2012-10-03 15:30:00,71.11,71.16,71.06,71.09,197500.0,50.9099,50.9457,50.8741,50.8956,197500.0
2012-10-03 15:40:00,71.08,71.22,71.08,71.1,212300.0,50.8884,50.9886,50.8884,50.9027,212300.0
2012-10-03 15:50:00,71.11,71.19,71.07,71.18,427400.0,50.9099,50.9671,50.8812,50.96,427400.0
2012-10-04 09:30:00,71.66,71.75,71.25,71.34,142000.0,51.3036,51.3681,51.0101,51.0745,142000.0
2012-10-04 09:40:00,71.3,71.5,71.25,71.43,108500.0,51.0459,51.1891,51.0101,51.139,108500.0
2012-10-04 09:50:00,71.42,71.46,71.25,71.25,143400.0,51.1318,51.1604,51.0101,51.0101,143400.0
2012-10-04 10:00:00,71.26,71.6,71.21,71.58,416600.0,51.0173,51.2607,50.9815,51.2464,416600.0
2012-10-04 10:10:00,71.56,71.67,71.5,71.61,209500.0,51.232,51.3108,51.1891,51.2678,209500.0
2012-10-04 10:20:00,71.62,71.64,71.51,71.54,108000.0,51.275,51.2893,51.1962,51.2177,108000.0
2012-10-04 10:30:00,71.54,71.72,71.52,71.71,93500.0,51.2177,51.3466,51.2034,51.3394,93500.0
2012-10-04 10:40:00,71.7,71.83,71.68,71.69,160300.0,51.3323,51.4253,51.318,51.3251,160300.0
2012-10-04 10:50:00,71.68,71.94,71.68,71.91,117100.0,51.318,51.5041,51.318,51.4826,117100.0
2012-10-04 11:00:00,71.9,71.96,71.7,71.7,132200.0,51.4755,51.5184,51.3323,51.3323,132200.0
2012-10-04 11:10:00,71.69,71.85,71.68,71.84,123200.0,51.3251,51.4397,51.318,51.4325,123200.0
2012-10-04 11:20:00,71.84,71.84,71.42,71.5,102800.0,51.4325,51.4325,51.1318,51.1891,102800.0
2012-10-04 11:30:00,71.5,71.59,71.42,71.58,96900.0,51.1891,51.2535,51.1318,51.2464,96900.0
2012-10-04 11:40:00,71.58,71.81,71.58,71.65,90400.0,51.2464,51.411,51.2464,51.2965,90400.0
2012-10-04 11:50:00,71.66,71.7,71.6,71.67,51200.0,51.3036,51.3323,51.2607,51.3108,51200.0
2012-10-04 12:00:00,71.66,71.89,71.61,71.89,69200.0,51.3036,51.4683,51.2678,51.4683,69200.0
2012-10-04 12:10:00,71.89,71.94,71.67,71.74,120700.0,51.4683,51.5041,51.3108,51.3609,120700.0
2012-10-04 12:20:00,71.74,71.79,71.63,71.68,99100.0,51.3609,51.3967,51.2822,51.318,99100.0
2012-10-04 12:30:00,71.69,71.74,71.61,71.63,69200.0,51.3251,51.3609,51.2678,51.2822,69200.0
2012-10-04 12:40:00,71.63,71.66,71.47,71.58,118500.0,51.2822,51.3036,51.1676,51.2464,118500.0
2012-10-04 12:50:00,71.57,71.6,71.48,71.58,58700.0,51.2392,51.2607,51.1748,51.2464,58700.0
2012-10-04 13:00:00,71.57,71.65,71.57,71.61,52700.0,51.2392,51.2965,51.2392,51.2678,52700.0
2012-10-04 13:10:00,71.61,71.69,71.59,71.64,64200.0,51.2678,51.3251,51.2535,51.2893,64200.0
2012-10-04 13:20:00,71.64,71.88,71.64,71.81,89000.0,51.2893,51.4611,51.2893,51.411,89000.0
2012-10-04 13:30:00,71.81,71.94,71.78,71.91,66600.0,51.411,51.5041,51.3895,51.4826,66600.0
2012-10-04 13:40:00,71.92,71.92,71.75,71.77,74700.0,51.4898,51.4898,51.3681,51.3824,74700.0
2012-10-04 13:50:00,71.78,71.93,71.76,71.91,53300.0,51.3895,51.4969,51.3752,51.4826,53300.0
2012-10-04 14:00:00,71.9,71.91,71.71,71.77,122200.0,51.4755,51.4826,51.3394,51.3824,122200.0
2012-10-04 14:10:00,71.77,71.84,71.68,71.79,119500.0,51.3824,51.4325,51.318,51.3967,119500.0
2012-10-04 14:20:00,71.78,71.83,71.69,71.73,71300.0,51.3895,51.4253,51.3251,51.3537,71300.0
2012-10-04 14:30:00,71.73,71.76,71.65,71.7,73400.0,51.3537,51.3752,51.2965,51.3323,73400.0
2012-10-04 14:40:00,71.71,71.81,71.7,71.79,60400.0,51.3394,51.411,51.3323,51.3967,60400.0
2012-10-04 14:50:00,71.79,71.83,71.7,71.78,59300.0,51.3967,51.4253,51.3323,51.3895,59300.0
2012-10-04 15:00:00,71.78,71.86,71.75,71.78,77800.0,51.3895,51.4468,51.3681,51.3895,77800.0
2012-10-04 15:10:00,71.78,71.82,71.73,71.8,116800.0,51.3895,51.4182,51.3537,51.4039,116800.0
2012-10-04 15:20:00,71.81,71.83,71.74,71.75,121600.0,51.411,51.4253,51.3609,51.3681,121600.0
2012-10-04 15:30:00,71.75,71.78,71.71,71.77,157600.0,51.3681,51.3895,51.3394,51.3824,157600.0
2012-10-04 15:40:00,71.77,71.77,71.6,71.66,231300.0,51.3824,51.3824,51.2607,51.3036,231300.0
2012-10-04 15:50:00,71.65,71.68,71.5,71.68,443100.0,51.2965,51.318,51.1891,51.318,443100.0
2012-10-05 09:30:00,72.4,72.53,72.11,72.38,265900.0,51.8334,51.9265,51.6258,51.8191,265900.0
2012-10-05 09:40:00,72.38,72.59,72.23,72.3,230500.0,51.8191,51.9695,51.7117,51.7618,230500.0
2012-10-05 09:50:00,72.26,72.41,72.12,72.12,276900.0,51.7332,51.8406,51.633,51.633,276900.0
2012-10-05 10:00:00,72.1,72.13,71.95,72.05,145100.0,51.6186,51.6401,51.5113,51.5828,145100.0
2012-10-05 10:10:00,72.05,72.27,72.05,72.23,113100.0,51.5828,51.7404,51.5828,51.7117,113100.0
2012-10-05 10:20:00,72.22,72.25,72.03,72.06,145300.0,51.7046,51.726,51.5685,51.59,145300.0
2012-10-05 10:30:00,72.07,72.22,72.02,72.2,169400.0,51.5972,51.7046,51.5614,51.6902,169400.0
2012-10-05 10:40:00,72.19,72.25,72.14,72.24,115800.0,51.6831,51.726,51.6473,51.7189,115800.0
2012-10-05 10:50:00,72.25,72.31,72.2,72.25,79800.0,51.726,51.769,51.6902,51.726,79800.0
2012-10-05 11:00:00,72.26,72.28,72.13,72.14,92200.0,51.7332,51.7475,51.6401,51.6473,92200.0
2012-10-05 11:10:00,72.14,72.18,72.09,72.16,75000.0,51.6473,51.6759,51.6115,51.6616,75000.0
2012-10-05 11:20:00,72.14,72.16,72.06,72.09,146500.0,51.6473,51.6616,51.59,51.6115,146500.0
2012-10-05 11:30:00,72.09,72.18,72.07,72.13,69700.0,51.6115,51.6759,51.5972,51.6401,69700.0
2012-10-05 11:40:00,72.13,72.13,71.89,71.9,104500.0,51.6401,51.6401,51.4683,51.4755,104500.0
2012-10-05 11:50:00,71.89,71.93,71.81,71.9,71600.0,51.4683,51.4969,51.411,51.4755,71600.0
2012-10-05 12:00:00,71.91,71.93,71.75,71.77,93800.0,51.4826,51.4969,51.3681,51.3824,93800.0
2012-10-05 12:10:00,71.78,71.95,71.76,71.92,107400.0,51.3895,51.5113,51.3752,51.4898,107400.0
2012-10-05 12:20:00,71.93,72.09,71.93,72.03,63200.0,51.4969,51.6115,51.4969,51.5685,63200.0
2012-10-05 12:30:00,72.03,72.26,72.03,72.24,107700.0,51.5685,51.7332,51.5685,51.7189,107700.0
2012-10-05 12:40:00,72.24,72.3,72.09,72.12,112100.0,51.7189,51.7618,51.6115,51.633,112100.0
2012-10-05 12:50:00,72.11,72.19,72.06,72.19,69700.0,51.6258,51.6831,51.59,51.6831,69700.0
2012-10-05 13:00:00,72.18,72.26,72.15,72.19,77100.0,51.6759,51.7332,51.6544,51.6831,77100.0
2012-10-05 13:10:00,72.2,72.27,72.16,72.27,65200.0,51.6902,51.7404,51.6616,51.7404,65200.0
2012-10-05 13:20:00,72.28,72.32,72.13,72.15,137200.0,51.7475,51.7761,51.6401,51.6544,137200.0
2012-10-05 13:30:00,72.15,72.15,71.99,72.03,86400.0,51.6544,51.6544,51.5399,51.5685,86400.0
2012-10-05 13:40:00,72.03,72.03,71.87,71.93,140500.0,51.5685,51.5685,51.454,51.4969,140500.0
2012-10-05 13:50:00,71.94,72.0,71.93,71.97,81600.0,51.5041,51.5471,51.4969,51.5256,81600.0
2012-10-05 14:00:00,71.97,72.04,71.95,71.97,82200.0,51.5256,51.5757,51.5113,51.5256,82200.0
2012-10-05 14:10:00,71.96,72.01,71.91,71.92,117600.0,51.5184,51.5542,51.4826,51.4898,117600.0
2012-10-05 14:20:00,71.93,71.95,71.81,71.82,78100.0,51.4969,51.5113,51.411,51.4182,78100.0
2012-10-05 14:30:00,71.82,71.82,71.63,71.64,108000.0,51.4182,51.4182,51.2822,51.2893,108000.0
2012-10-05 14:40:00,71.65,71.69,71.57,71.57,106700.0,51.2965,51.3251,51.2392,51.2392,106700.0
2012-10-05 14:50:00,71.57,71.61,71.38,71.38,200300.0,51.2392,51.2678,51.1032,51.1032,200300.0
2012-10-05 15:00:00,71.41,71.46,71.36,71.45,225900.0,51.1247,51.1604,51.0889,51.1533,225900.0
2012-10-05 15:10:00,71.45,71.48,71.35,71.46,97900.0,51.1533,51.1748,51.0817,51.1604,97900.0
2012-10-05 15:20:00,71.47,71.54,71.42,71.51,139200.0,51.1676,51.2177,51.1318,51.1962,139200.0
2012-10-05 15:30:00,71.51,71.55,71.28,71.3,208800.0,51.1962,51.2249,51.0316,51.0459,208800.0
2012-10-05 15:40:00,71.29,71.42,71.29,71.36,225300.0,51.0387,51.1318,51.0387,51.0889,225300.0
2012-10-05 15:50:00,71.36,71.49,71.31,71.49,463300.0,51.0889,51.1819,51.0531,51.1819,463300.0
2012-10-08 09:30:00,70.93,71.01,70.72,70.73,204600.0,50.781,50.8383,50.6307,50.6378,204600.0
2012-10-08 09:40:00,70.72,71.32,70.7,71.24,268700.0,50.6307,51.0602,50.6163,51.0029,268700.0
2012-10-08 09:50:00,71.25,71.43,71.12,71.19,122100.0,51.0101,51.139,50.917,50.9671,122100.0
2012-10-08 10:00:00,71.16,71.41,71.16,71.29,94300.0,50.9457,51.1247,50.9457,51.0387,94300.0
2012-10-08 10:10:00,71.27,71.5,71.27,71.46,72800.0,51.0244,51.1891,51.0244,51.1604,72800.0
2012-10-08 10:20:00,71.46,71.47,70.99,71.02,126000.0,51.1604,51.1676,50.824,50.8454,126000.0
2012-10-08 10:30:00,71.02,71.16,71.0,71.12,169500.0,50.8454,50.9457,50.8311,50.917,169500.0
2012-10-08 10:40:00,71.14,71.4,71.13,71.34,99000.0,50.9314,51.1175,50.9242,51.0745,99000.0
2012-10-08 10:50:00,71.35,71.45,71.31,71.32,92900.0,51.0817,51.1533,51.0531,51.0602,92900.0
2012-10-08 11:00:00,71.32,71.45,71.32,71.33,89900.0,51.0602,51.1533,51.0602,51.0674,89900.0
2012-10-08 11:10:00,71.33,71.44,71.31,71.41,79200.0,51.0674,51.1461,51.0531,51.1247,79200.0
2012-10-08 11:20:00,71.41,71.43,71.34,71.34,73600.0,51.1247,51.139,51.0745,51.0745,73600.0
2012-10-08 11:30:00,71.35,71.36,71.29,71.32,52600.0,51.0817,51.0889,51.0387,51.0602,52600.0
2012-10-08 11:40:00,71.32,71.39,71.3,71.34,49700.0,51.0602,51.1103,51.0459,51.0745,49700.0
2012-10-08 11:50:00,71.34,71.44,71.28,71.37,88100.0,51.0745,51.1461,51.0316,51.096,88100.0
2012-10-08 12:00:00,71.38,71.39,71.27,71.3,34200.0,51.1032,51.1103,51.0244,51.0459,34200.0
2012-10-08 12:10:00,71.3,71.4,71.28,71.37,51900.0,51.0459,51.1175,51.0316,51.096,51900.0
2012-10-08 12:20:00,71.36,71.37,71.23,71.29,41300.0,51.0889,51.096,50.9958,51.0387,41300.0
2012-10-08 12:30:00,71.3,71.37,71.3,71.35,32100.0,51.0459,51.096,51.0459,51.0817,32100.0
2012-10-08 12:40:00,71.35,71.39,71.34,71.37,28700.0,51.0817,51.1103,51.0745,51.096,28700.0
2012-10-08 12:50:00,71.37,71.47,71.33,71.47,41500.0,51.096,51.1676,51.0674,51.1676,41500.0
2012-10-08 13:00:00,71.47,71.47,71.33,71.4,76000.0,51.1676,51.1676,51.0674,51.1175,76000.0
2012-10-08 13:10:00,71.41,71.43,71.38,71.39,43000.0,51.1247,51.139,51.1032,51.1103,43000.0
2012-10-08 13:20:00,71.39,71.41,71.35,71.35,29500.0,51.1103,51.1247,51.0817,51.0817,29500.0
2012-10-08 13:30:00,71.35,71.42,71.35,71.38,33300.0,51.0817,51.1318,51.0817,51.1032,33300.0
2012-10-08 13:40:00,71.39,71.42,71.34,71.35,29900.0,51.1103,51.1318,51.0745,51.0817,29900.0
2012-10-08 13:50:00,71.37,71.42,71.35,71.38,33200.0,51.096,51.1318,51.0817,51.1032,33200.0
2012-10-08 14:00:00,71.37,71.42,71.36,71.4,37900.0,51.096,51.1318,51.0889,51.1175,37900.0
2012-10-08 14:10:00,71.4,71.42,71.33,71.42,56600.0,51.1175,51.1318,51.0674,51.1318,56600.0
2012-10-08 14:20:00,71.41,71.63,71.41,71.55,142400.0,51.1247,51.2822,51.1247,51.2249,142400.0
2012-10-08 14:30:00,71.55,71.57,71.49,71.5,52300.0,51.2249,51.2392,51.1819,51.1891,52300.0
2012-10-08 14:40:00,71.49,71.55,71.43,71.55,62200.0,51.1819,51.2249,51.139,51.2249,62200.0
2012-10-08 14:50:00,71.55,71.59,71.51,71.57,37200.0,51.2249,51.2535,51.1962,51.2392,37200.0
2012-10-08 15:00:00,71.56,71.68,71.55,71.65,84000.0,51.232,51.318,51.2249,51.2965,84000.0
2012-10-08 15:10:00,71.65,71.75,71.63,71.72,97800.0,51.2965,51.3681,51.2822,51.3466,97800.0
2012-10-08 15:20:00,71.71,71.75,71.62,71.64,72400.0,51.3394,51.3681,51.275,51.2893,72400.0
2012-10-08 15:30:00,71.66,71.75,71.64,71.7,68800.0,51.3036,51.3681,51.2893,51.3323,68800.0
2012-10-08 15:40:00,71.7,71.72,71.63,71.7,121200.0,51.3323,51.3466,51.2822,51.3323,121200.0
2012-10-08 15:50:00,71.7,71.73,71.61,71.63,204100.0,51.3323,51.3537,51.2678,51.2822,204100.0
2012-10-09 09:30:00,71.61,71.92,71.61,71.81,141000.0,51.2678,51.4898,51.2678,51.411,141000.0
2012-10-09 09:40:00,71.81,72.11,71.76,71.86,147700.0,51.411,51.6258,51.3752,51.4468,147700.0
2012-10-09 09:50:00,71.86,71.92,71.69,71.88,119800.0,51.4468,51.4898,51.3251,51.4611,119800.0
2012-10-09 10:00:00,71.89,72.11,71.88,71.97,105900.0,51.4683,51.6258,51.4611,51.5256,105900.0
2012-10-09 10:10:00,71.98,72.14,71.94,72.11,124400.0,51.5327,51.6473,51.5041,51.6258,124400.0
2012-10-09 10:20:00,72.11,72.17,72.05,72.06,59000.0,51.6258,51.6688,51.5828,51.59,59000.0
2012-10-09 10:30:00,72.04,72.16,71.9,71.92,64600.0,51.5757,51.6616,51.4755,51.4898,64600.0
2012-10-09 10:40:00,71.95,72.12,71.8,71.83,92300.0,51.5113,51.633,51.4039,51.4253,92300.0
2012-10-09 10:50:00,71.82,71.87,71.65,71.75,96800.0,51.4182,51.454,51.2965,51.3681,96800.0
2012-10-09 11:00:00,71.75,71.79,71.61,71.71,91600.0,51.3681,51.3967,51.2678,51.3394,91600.0
2012-10-09 11:10:00,71.7,71.76,71.57,71.64,62300.0,51.3323,51.3752,51.2392,51.2893,62300.0
2012-10-09 11:20:00,71.65,71.92,71.62,71.81,73000.0,51.2965,51.4898,51.275,51.411,73000.0
2012-10-09 11:30:00,71.78,71.92,71.7,71.77,66600.0,51.3895,51.4898,51.3323,51.3824,66600.0
2012-10-09 11:40:00,71.77,71.79,71.66,71.73,35000.0,51.3824,51.3967,51.3036,51.3537,35000.0
2012-10-09 11:50:00,71.73,71.83,71.7,71.81,51100.0,51.3537,51.4253,51.3323,51.411,51100.0
2012-10-09 12:00:00,71.81,71.89,71.78,71.88,37200.0,51.411,51.4683,51.3895,51.4611,37200.0
2012-10-09 12:10:00,71.86,72.11,71.86,71.99,81800.0,51.4468,51.6258,51.4468,51.5399,81800.0
2012-10-09 12:20:00,71.99,72.05,71.93,71.99,51800.0,51.5399,51.5828,51.4969,51.5399,51800.0
2012-10-09 12:30:00,71.99,72.06,71.9,71.97,54600.0,51.5399,51.59,51.4755,51.5256,54600.0
2012-10-09 12:40:00,71.94,72.01,71.88,71.93,55600.0,51.5041,51.5542,51.4611,51.4969,55600.0
2012-10-09 12:50:00,71.93,71.94,71.77,71.78,49700.0,51.4969,51.5041,51.3824,51.3895,49700.0
2012-10-09 13:00:00,71.79,71.87,71.76,71.86,56600.0,51.3967,51.454,51.3752,51.4468,56600.0
2012-10-09 13:10:00,71.85,71.97,71.85,71.89,55300.0,51.4397,51.5256,51.4397,51.4683,55300.0
2012-10-09 13:20:00,71.88,71.95,71.81,71.87,48000.0,51.4611,51.5113,51.411,51.454,48000.0
2012-10-09 13:30:00,71.86,72.09,71.86,72.05,83600.0,51.4468,51.6115,51.4468,51.5828,83600.0
2012-10-09 13:40:00,72.04,72.14,72.0,72.1,45900.0,51.5757,51.6473,51.5471,51.6186,45900.0
2012-10-09 13:50:00,72.09,72.23,72.09,72.1,84100.0,51.6115,51.7117,51.6115,51.6186,84100.0
2012-10-09 14:00:00,72.11,72.14,72.01,72.14,56700.0,51.6258,51.6473,51.5542,51.6473,56700.0
2012-10-09 14:10:00,72.14,72.31,72.12,72.3,92700.0,51.6473,51.769,51.633,51.7618,92700.0
2012-10-09 14:20:00,72.31,72.42,72.3,72.3,117100.0,51.769,51.8477,51.7618,51.7618,117100.0
2012-10-09 14:30:00,72.31,72.31,72.09,72.13,90900.0,51.769,51.769,51.6115,51.6401,90900.0
2012-10-09 14:40:00,72.12,72.14,71.96,72.03,187000.0,51.633,51.6473,51.5184,51.5685,187000.0
2012-10-09 14:50:00,72.03,72.26,72.0,72.26,99800.0,51.5685,51.7332,51.5471,51.7332,99800.0
2012-10-09 15:00:00,72.26,72.31,72.16,72.17,91700.0,51.7332,51.769,51.6616,51.6688,91700.0
2012-10-09 15:10:00,72.2,72.25,72.09,72.12,84700.0,51.6902,51.726,51.6115,51.633,84700.0
2012-10-09 15:20:00,72.12,72.12,71.85,71.87,93000.0,51.633,51.633,51.4397,51.454,93000.0
2012-10-09 15:30:00,71.87,71.91,71.75,71.76,161200.0,51.454,51.4826,51.3681,51.3752,161200.0
2012-10-09 15:40:00,71.77,71.99,71.75,71.92,169700.0,51.3824,51.5399,51.3681,51.4898,169700.0
2012-10-09 15:50:00,71.93,71.93,71.71,71.73,263200.0,51.4969,51.4969,51.3394,51.3537,263200.0
2012-10-10 09:30:00,71.66,71.73,71.13,71.13,161300.0,51.3036,51.3537,50.9242,50.9242,161300.0
2012-10-10 09:40:00,71.14,71.35,70.9,71.27,153400.0,50.9314,51.0817,50.7595,51.0244,153400.0
2012-10-10 09:50:00,71.32,71.41,71.02,71.29,153800.0,51.0602,51.1247,50.8454,51.0387,153800.0
2012-10-10 10:00:00,71.3,71.47,71.24,71.47,95300.0,51.0459,51.1676,51.0029,51.1676,95300.0
2012-10-10 10:10:00,71.45,71.73,71.45,71.54,107700.0,51.1533,51.3537,51.1533,51.2177,107700.0
2012-10-10 10:20:00,71.54,71.68,71.51,71.66,60800.0,51.2177,51.318,51.1962,51.3036,60800.0
2012-10-10 10:30:00,71.66,71.75,71.57,71.6,60400.0,51.3036,51.3681,51.2392,51.2607,60400.0
2012-10-10 10:40:00,71.6,71.62,71.3,71.42,89300.0,51.2607,51.275,51.0459,51.1318,89300.0
2012-10-10 10:50:00,71.43,71.72,71.43,71.59,90600.0,51.139,51.3466,51.139,51.2535,90600.0
2012-10-10 11:00:00,71.59,71.59,71.45,71.51,76900.0,51.2535,51.2535,51.1533,51.1962,76900.0
2012-10-10 11:10:00,71.51,71.53,71.32,71.38,69900.0,51.1962,51.2106,51.0602,51.1032,69900.0
2012-10-10 11:20:00,71.38,71.4,71.24,71.35,70100.0,51.1032,51.1175,51.0029,51.0817,70100.0
2012-10-10 11:30:00,71.35,71.41,71.2,71.28,115500.0,51.0817,51.1247,50.9743,51.0316,115500.0
2012-10-10 11:40:00,71.27,71.42,71.27,71.4,79300.0,51.0244,51.1318,51.0244,51.1175,79300.0
2012-10-10 11:50:00,71.41,71.44,71.21,71.27,87100.0,51.1247,51.1461,50.9815,51.0244,87100.0
2012-10-10 12:00:00,71.27,71.34,71.18,71.25,54000.0,51.0244,51.0745,50.96,51.0101,54000.0
2012-10-10 12:10:00,71.25,71.3,71.15,71.2,62800.0,51.0101,51.0459,50.9385,50.9743,62800.0
2012-10-10 12:20:00,71.2,71.33,71.07,71.32,68700.0,50.9743,51.0674,50.8812,51.0602,68700.0
2012-10-10 12:30:00,71.31,71.31,71.15,71.22,96300.0,51.0531,51.0531,50.9385,50.9886,96300.0
2012-10-10 12:40:00,71.23,71.33,71.21,71.23,140100.0,50.9958,51.0674,50.9815,50.9958,140100.0
2012-10-10 12:50:00,71.23,71.24,71.03,71.07,150100.0,50.9958,51.0029,50.8526,50.8812,150100.0
2012-10-10 13:00:00,71.08,71.12,70.99,71.01,81500.0,50.8884,50.917,50.824,50.8383,81500.0
2012-10-10 13:10:00,71.02,71.07,70.93,71.0,74800.0,50.8454,50.8812,50.781,50.8311,74800.0
2012-10-10 13:20:00,71.0,71.06,70.97,71.01,48500.0,50.8311,50.8741,50.8096,50.8383,48500.0
2012-10-10 13:30:00,71.0,71.1,70.93,71.08,54300.0,50.8311,50.9027,50.781,50.8884,54300.0
2012-10-10 13:40:00,71.09,71.16,71.02,71.14,105300.0,50.8956,50.9457,50.8454,50.9314,105300.0
2012-10-10 13:50:00,71.14,71.16,71.04,71.1,29700.0,50.9314,50.9457,50.8598,50.9027,29700.0
2012-10-10 14:00:00,71.1,71.31,71.09,71.26,98800.0,50.9027,51.0531,50.8956,51.0173,98800.0
2012-10-10 14:10:00,71.26,71.29,71.08,71.15,41600.0,51.0173,51.0387,50.8884,50.9385,41600.0
2012-10-10 14:20:00,71.15,71.15,71.02,71.08,51900.0,50.9385,50.9385,50.8454,50.8884,51900.0
2012-10-10 14:30:00,71.06,71.16,70.94,71.01,64900.0,50.8741,50.9457,50.7882,50.8383,64900.0
2012-10-10 14:40:00,71.01,71.03,70.93,70.99,30100.0,50.8383,50.8526,50.781,50.824,30100.0
2012-10-10 14:50:00,70.99,71.05,70.92,70.94,31400.0,50.824,50.8669,50.7738,50.7882,31400.0
2012-10-10 15:00:00,70.92,71.03,70.92,71.03,81600.0,50.7738,50.8526,50.7738,50.8526,81600.0
2012-10-10 15:10:00,71.03,71.13,70.95,71.02,64800.0,50.8526,50.9242,50.7953,50.8454,64800.0
2012-10-10 15:20:00,71.01,71.09,70.92,71.01,63700.0,50.8383,50.8956,50.7738,50.8383,63700.0
2012-10-10 15:30:00,71.0,71.04,70.94,70.99,118100.0,50.8311,50.8598,50.7882,50.824,118100.0
2012-10-10 15:40:00,71.0,71.03,70.95,70.98,84100.0,50.8311,50.8526,50.7953,50.8168,84100.0
2012-10-10 15:50:00,70.98,71.09,70.87,71.09,474700.0,50.8168,50.8956,50.738,50.8956,474700.0
2012-10-11 09:30:00,72.24,72.57,72.01,72.27,308700.0,51.7189,51.9551,51.5542,51.7404,308700.0
2012-10-11 09:40:00,72.29,72.33,72.06,72.12,106000.0,51.7547,51.7833,51.59,51.633,106000.0
2012-10-11 09:50:00,72.13,72.3,72.0,72.28,99400.0,51.6401,51.7618,51.5471,51.7475,99400.0
2012-10-11 10:00:00,72.28,72.41,72.2,72.4,159300.0,51.7475,51.8406,51.6902,51.8334,159300.0
2012-10-11 10:10:00,72.39,72.43,72.18,72.29,105700.0,51.8263,51.8549,51.6759,51.7547,105700.0
2012-10-11 10:20:00,72.29,72.46,72.28,72.4,109600.0,51.7547,51.8764,51.7475,51.8334,109600.0
2012-10-11 10:30:00,72.41,72.64,72.4,72.55,154200.0,51.8406,52.0052,51.8334,51.9408,154200.0
2012-10-11 10:40:00,72.56,72.78,72.56,72.69,172500.0,51.948,52.1055,51.948,52.041,172500.0
2012-10-11 10:50:00,72.71,72.79,72.62,72.65,95200.0,52.0554,52.1126,51.9909,52.0124,95200.0
2012-10-11 11:00:00,72.66,72.75,72.55,72.57,132500.0,52.0196,52.084,51.9408,51.9551,132500.0
2012-10-11 11:10:00,72.57,72.74,72.54,72.6,112200.0,51.9551,52.0768,51.9337,51.9766,112200.0
2012-10-11 11:20:00,72.6,72.75,72.56,72.73,87500.0,51.9766,52.084,51.948,52.0697,87500.0
2012-10-11 11:30:00,72.71,72.73,72.67,72.7,74100.0,52.0554,52.0697,52.0267,52.0482,74100.0
2012-10-11 11:40:00,72.69,72.7,72.56,72.59,75000.0,52.041,52.0482,51.948,51.9695,75000.0
2012-10-11 11:50:00,72.6,72.63,72.55,72.62,59300.0,51.9766,51.9981,51.9408,51.9909,59300.0
2012-10-11 12:00:00,72.61,72.67,72.58,72.66,114900.0,51.9838,52.0267,51.9623,52.0196,114900.0
2012-10-11 12:10:00,72.67,72.75,72.65,72.71,48200.0,52.0267,52.084,52.0124,52.0554,48200.0
2012-10-11 12:20:00,72.69,72.7,72.6,72.61,31100.0,52.041,52.0482,51.9766,51.9838,31100.0
2012-10-11 12:30:00,72.62,72.71,72.57,72.68,41800.0,51.9909,52.0554,51.9551,52.0339,41800.0
2012-10-11 12:40:00,72.68,72.78,72.61,72.76,58400.0,52.0339,52.1055,51.9838,52.0912,58400.0
2012-10-11 12:50:00,72.75,72.77,72.66,72.7,43900.0,52.084,52.0983,52.0196,52.0482,43900.0
2012-10-11 13:00:00,72.69,72.82,72.64,72.81,93700.0,52.041,52.1341,52.0052,52.127,93700.0
2012-10-11 13:10:00,72.82,72.84,72.68,72.68,113200.0,52.1341,52.1484,52.0339,52.0339,113200.0
2012-10-11 13:20:00,72.68,72.72,72.63,72.66,88300.0,52.0339,52.0625,51.9981,52.0196,88300.0
2012-10-11 13:30:00,72.66,72.72,72.64,72.67,144000.0,52.0196,52.0625,52.0052,52.0267,144000.0
2012-10-11 13:40:00,72.67,72.68,72.49,72.59,67600.0,52.0267,52.0339,51.8979,51.9695,67600.0
2012-10-11 13:50:00,72.59,72.59,72.46,72.47,57200.0,51.9695,51.9695,51.8764,51.8835,57200.0
2012-10-11 14:00:00,72.46,72.52,72.42,72.43,66000.0,51.8764,51.9193,51.8477,51.8549,66000.0
2012-10-11 14:10:00,72.43,72.61,72.43,72.58,76100.0,51.8549,51.9838,51.8549,51.9623,76100.0
2012-10-11 14:20:00,72.58,72.69,72.51,72.64,57300.0,51.9623,52.041,51.9122,52.0052,57300.0
2012-10-11 14:30:00,72.62,72.67,72.61,72.62,74500.0,51.9909,52.0267,51.9838,51.9909,74500.0
2012-10-11 14:40:00,72.62,72.63,72.4,72.42,72100.0,51.9909,51.9981,51.8334,51.8477,72100.0
2012-10-11 14:50:00,72.42,72.57,72.42,72.5,69500.0,51.8477,51.9551,51.8477,51.905,69500.0
2012-10-11 15:00:00,72.51,72.54,72.46,72.47,66900.0,51.9122,51.9337,51.8764,51.8835,66900.0
2012-10-11 15:10:00,72.47,72.61,72.46,72.56,89800.0,51.8835,51.9838,51.8764,51.948,89800.0
2012-10-11 15:20:00,72.56,72.62,72.49,72.62,106300.0,51.948,51.9909,51.8979,51.9909,106300.0
2012-10-11 15:30:00,72.62,72.65,72.53,72.55,116400.0,51.9909,52.0124,51.9265,51.9408,116400.0
2012-10-11 15:40:00,72.56,72.6,72.48,72.49,153400.0,51.948,51.9766,51.8907,51.8979,153400.0
2012-10-11 15:50:00,72.49,72.55,72.42,72.43,388900.0,51.8979,51.9408,51.8477,51.8549,388900.0
2012-10-12 09:30:00,72.75,72.91,72.1,72.71,153900.0,52.084,52.1985,51.6186,52.0554,153900.0
2012-10-12 09:40:00,72.71,72.72,72.33,72.48,87300.0,52.0554,52.0625,51.7833,51.8907,87300.0
2012-10-12 09:50:00,72.47,72.67,72.36,72.62,94900.0,51.8835,52.0267,51.8048,51.9909,94900.0
2012-10-12 10:00:00,72.65,72.81,72.39,72.4,99700.0,52.0124,52.127,51.8263,51.8334,99700.0
2012-10-12 10:10:00,72.4,72.46,72.37,72.43,71800.0,51.8334,51.8764,51.8119,51.8549,71800.0
2012-10-12 10:20:00,72.42,72.42,72.16,72.24,111200.0,51.8477,51.8477,51.6616,51.7189,111200.0
2012-10-12 10:30:00,72.24,72.3,72.16,72.27,91200.0,51.7189,51.7618,51.6616,51.7404,91200.0
2012-10-12 10:40:00,72.26,72.3,72.1,72.2,156500.0,51.7332,51.7618,51.6186,51.6902,156500.0
2012-10-12 10:50:00,72.2,72.21,72.04,72.08,69900.0,51.6902,51.6974,51.5757,51.6043,69900.0
2012-10-12 11:00:00,72.1,72.14,71.97,72.09,82200.0,51.6186,51.6473,51.5256,51.6115,82200.0
2012-10-12 11:10:00,72.09,72.12,71.84,71.91,122400.0,51.6115,51.633,51.4325,51.4826,122400.0
2012-10-12 11:20:00,71.92,72.0,71.91,71.95,46700.0,51.4898,51.5471,51.4826,51.5113,46700.0
2012-10-12 11:30:00,71.93,71.93,71.71,71.74,60300.0,51.4969,51.4969,51.3394,51.3609,60300.0
2012-10-12 11:40:00,71.76,71.86,71.66,71.77,59100.0,51.3752,51.4468,51.3036,51.3824,59100.0
2012-10-12 11:50:00,71.76,71.79,71.68,71.75,44900.0,51.3752,51.3967,51.318,51.3681,44900.0
2012-10-12 12:00:00,71.73,71.85,71.68,71.84,49300.0,51.3537,51.4397,51.318,51.4325,49300.0
2012-10-12 12:10:00,71.83,71.88,71.75,71.77,24200.0,51.4253,51.4611,51.3681,51.3824,24200.0
2012-10-12 12:20:00,71.76,71.82,71.74,71.77,25400.0,51.3752,51.4182,51.3609,51.3824,25400.0
2012-10-12 12:30:00,71.78,71.85,71.72,71.74,59900.0,51.3895,51.4397,51.3466,51.3609,59900.0
2012-10-12 12:40:00,71.74,71.82,71.7,71.75,25800.0,51.3609,51.4182,51.3323,51.3681,25800.0
2012-10-12 12:50:00,71.76,71.9,71.74,71.9,33900.0,51.3752,51.4755,51.3609,51.4755,33900.0
2012-10-12 13:00:00,71.9,71.9,71.81,71.83,32700.0,51.4755,51.4755,51.411,51.4253,32700.0
2012-10-12 13:10:00,71.83,71.9,71.75,71.86,34400.0,51.4253,51.4755,51.3681,51.4468,34400.0
2012-10-12 13:20:00,71.87,71.93,71.85,71.93,46000.0,51.454,51.4969,51.4397,51.4969,46000.0
2012-10-12 13:30:00,71.92,71.98,71.84,71.93,61800.0,51.4898,51.5327,51.4325,51.4969,61800.0
2012-10-12 13:40:00,71.94,71.95,71.83,71.86,40100.0,51.5041,51.5113,51.4253,51.4468,40100.0
2012-10-12 13:50:00,71.85,72.02,71.78,72.02,78900.0,51.4397,51.5614,51.3895,51.5614,78900.0
2012-10-12 14:00:00,72.02,72.07,72.0,72.06,61500.0,51.5614,51.5972,51.5471,51.59,61500.0
2012-10-12 14:10:00,72.07,72.15,72.06,72.12,55400.0,51.5972,51.6544,51.59,51.633,55400.0
2012-10-12 14:20:00,72.12,72.39,72.12,72.32,115000.0,51.633,51.8263,51.633,51.7761,115000.0
2012-10-12 14:30:00,72.32,72.36,72.28,72.33,71200.0,51.7761,51.8048,51.7475,51.7833,71200.0
2012-10-12 14:40:00,72.32,72.33,72.17,72.21,53400.0,51.7761,51.7833,51.6688,51.6974,53400.0
2012-10-12 14:50:00,72.21,72.44,72.21,72.39,67100.0,51.6974,51.8621,51.6974,51.8263,67100.0
2012-10-12 15:00:00,72.39,72.41,72.28,72.31,63200.0,51.8263,51.8406,51.7475,51.769,63200.0
2012-10-12 15:10:00,72.31,72.38,72.29,72.33,60200.0,51.769,51.8191,51.7547,51.7833,60200.0
2012-10-12 15:20:00,72.33,72.41,72.27,72.28,76000.0,51.7833,51.8406,51.7404,51.7475,76000.0
2012-10-12 15:30:00,72.29,72.29,72.16,72.16,92600.0,51.7547,51.7547,51.6616,51.6616,92600.0
2012-10-12 15:40:00,72.17,72.25,72.08,72.16,161800.0,51.6688,51.726,51.6043,51.6616,161800.0
2012-10-12 15:50:00,72.15,72.27,72.15,72.19,295600.0,51.6544,51.7404,51.6544,51.6831,295600.0
2012-10-15 09:30:00,72.21,72.21,71.53,72.06,117200.0,51.6974,51.6974,51.2106,51.59,117200.0
2012-10-15 09:40:00,72.06,72.31,71.85,71.94,110300.0,51.59,51.769,51.4397,51.5041,110300.0
2012-10-15 09:50:00,71.9,71.98,71.7,71.94,133900.0,51.4755,51.5327,51.3323,51.5041,133900.0
2012-10-15 10:00:00,71.93,72.17,71.85,72.17,106700.0,51.4969,51.6688,51.4397,51.6688,106700.0
2012-10-15 10:10:00,72.17,72.2,71.77,71.81,246100.0,51.6688,51.6902,51.3824,51.411,246100.0
2012-10-15 10:20:00,71.81,71.95,71.73,71.89,155400.0,51.411,51.5113,51.3537,51.4683,155400.0
2012-10-15 10:30:00,71.88,72.0,71.84,71.95,118700.0,51.4611,51.5471,51.4325,51.5113,118700.0
2012-10-15 10:40:00,71.94,72.05,71.92,71.96,92500.0,51.5041,51.5828,51.4898,51.5184,92500.0
2012-10-15 10:50:00,71.96,71.98,71.84,71.93,90000.0,51.5184,51.5327,51.4325,51.4969,90000.0
2012-10-15 11:00:00,71.92,72.11,71.81,72.07,114400.0,51.4898,51.6258,51.411,51.5972,114400.0
2012-10-15 11:10:00,72.06,72.11,71.95,71.98,90500.0,51.59,51.6258,51.5113,51.5327,90500.0
2012-10-15 11:20:00,71.97,72.05,71.94,71.97,76000.0,51.5256,51.5828,51.5041,51.5256,76000.0
2012-10-15 11:30:00,71.97,72.14,71.96,72.12,62900.0,51.5256,51.6473,51.5184,51.633,62900.0
2012-10-15 11:40:00,72.12,72.29,72.12,72.27,88000.0,51.633,51.7547,51.633,51.7404,88000.0
2012-10-15 11:50:00,72.28,72.28,72.09,72.19,103200.0,51.7475,51.7475,51.6115,51.6831,103200.0
2012-10-15 12:00:00,72.2,72.38,72.19,72.38,58400.0,51.6902,51.8191,51.6831,51.8191,58400.0
2012-10-15 12:10:00,72.37,72.62,72.37,72.62,109900.0,51.8119,51.9909,51.8119,51.9909,109900.0
2012-10-15 12:20:00,72.62,72.72,72.59,72.67,89500.0,51.9909,52.0625,51.9695,52.0267,89500.0
2012-10-15 12:30:00,72.68,72.84,72.64,72.83,103900.0,52.0339,52.1484,52.0052,52.1413,103900.0
2012-10-15 12:40:00,72.85,72.89,72.7,72.75,58700.0,52.1556,52.1842,52.0482,52.084,58700.0
2012-10-15 12:50:00,72.74,72.78,72.67,72.72,53000.0,52.0768,52.1055,52.0267,52.0625,53000.0
2012-10-15 13:00:00,72.72,72.78,72.69,72.74,63800.0,52.0625,52.1055,52.041,52.0768,63800.0
2012-10-15 13:10:00,72.75,72.78,72.64,72.64,63400.0,52.084,52.1055,52.0052,52.0052,63400.0
2012-10-15 13:20:00,72.64,72.67,72.59,72.59,62700.0,52.0052,52.0267,51.9695,51.9695,62700.0
2012-10-15 13:30:00,72.6,72.64,72.53,72.53,56700.0,51.9766,52.0052,51.9265,51.9265,56700.0
2012-10-15 13:40:00,72.54,72.67,72.54,72.64,44800.0,51.9337,52.0267,51.9337,52.0052,44800.0
2012-10-15 13:50:00,72.64,72.73,72.64,72.7,93600.0,52.0052,52.0697,52.0052,52.0482,93600.0
2012-10-15 14:00:00,72.7,72.81,72.7,72.8,100700.0,52.0482,52.127,52.0482,52.1198,100700.0
2012-10-15 14:10:00,72.81,72.83,72.73,72.73,39600.0,52.127,52.1413,52.0697,52.0697,39600.0
2012-10-15 14:20:00,72.72,72.8,72.7,72.74,106800.0,52.0625,52.1198,52.0482,52.0768,106800.0
2012-10-15 14:30:00,72.74,72.74,72.56,72.58,84500.0,52.0768,52.0768,51.948,51.9623,84500.0
2012-10-15 14:40:00,72.58,72.6,72.45,72.45,88700.0,51.9623,51.9766,51.8692,51.8692,88700.0
2012-10-15 14:50:00,72.45,72.55,72.45,72.54,102700.0,51.8692,51.9408,51.8692,51.9337,102700.0
2012-10-15 15:00:00,72.55,72.58,72.51,72.56,105200.0,51.9408,51.9623,51.9122,51.948,105200.0
2012-10-15 15:10:00,72.58,72.67,72.51,72.61,120800.0,51.9623,52.0267,51.9122,51.9838,120800.0
2012-10-15 15:20:00,72.6,72.63,72.52,72.54,111700.0,51.9766,51.9981,51.9193,51.9337,111700.0
2012-10-15 15:30:00,72.56,72.64,72.52,72.61,158600.0,51.948,52.0052,51.9193,51.9838,158600.0
2012-10-15 15:40:00,72.61,72.71,72.59,72.71,163700.0,51.9838,52.0554,51.9695,52.0554,163700.0
2012-10-15 15:50:00,72.72,73.01,72.71,72.76,472300.0,52.0625,52.2701,52.0554,52.0912,472300.0
2012-10-16 09:30:00,73.23,73.6,73.15,73.5,251500.0,52.4276,52.6925,52.3704,52.6209,251500.0
2012-10-16 09:40:00,73.53,73.7,73.44,73.47,190100.0,52.6424,52.7641,52.578,52.5995,190100.0
2012-10-16 09:50:00,73.48,73.57,73.4,73.49,221000.0,52.6066,52.6711,52.5494,52.6138,221000.0
2012-10-16 10:00:00,73.5,73.63,73.49,73.55,92700.0,52.6209,52.714,52.6138,52.6567,92700.0
2012-10-16 10:10:00,73.55,73.63,73.47,73.49,189800.0,52.6567,52.714,52.5995,52.6138,189800.0
2012-10-16 10:20:00,73.48,73.59,73.44,73.56,113600.0,52.6066,52.6854,52.578,52.6639,113600.0
2012-10-16 10:30:00,73.57,73.77,73.56,73.75,174100.0,52.6711,52.8142,52.6639,52.7999,174100.0
2012-10-16 10:40:00,73.75,73.98,73.73,73.93,161700.0,52.7999,52.9646,52.7856,52.9288,161700.0
2012-10-16 10:50:00,73.93,74.0,73.84,73.92,128200.0,52.9288,52.9789,52.8644,52.9216,128200.0
2012-10-16 11:00:00,73.92,73.94,73.74,73.75,85100.0,52.9216,52.936,52.7928,52.7999,85100.0
2012-10-16 11:10:00,73.74,73.74,73.64,73.68,101200.0,52.7928,52.7928,52.7212,52.7498,101200.0
2012-10-16 11:20:00,73.67,73.84,73.64,73.84,76200.0,52.7427,52.8644,52.7212,52.8644,76200.0
2012-10-16 11:30:00,73.84,73.86,73.57,73.57,260900.0,52.8644,52.8787,52.6711,52.6711,260900.0
2012-10-16 11:40:00,73.56,73.56,73.34,73.34,166200.0,52.6639,52.6639,52.5064,52.5064,166200.0
2012-10-16 11:50:00,73.34,73.43,73.28,73.38,142000.0,52.5064,52.5708,52.4634,52.535,142000.0
2012-10-16 12:00:00,73.39,73.55,73.38,73.54,138100.0,52.5422,52.6567,52.535,52.6496,138100.0
2012-10-16 12:10:00,73.55,73.6,73.53,73.58,100700.0,52.6567,52.6925,52.6424,52.6782,100700.0
2012-10-16 12:20:00,73.59,73.62,73.47,73.48,57200.0,52.6854,52.7069,52.5995,52.6066,57200.0
2012-10-16 12:30:00,73.47,73.59,73.47,73.56,56000.0,52.5995,52.6854,52.5995,52.6639,56000.0
2012-10-16 12:40:00,73.57,73.63,73.56,73.58,39400.0,52.6711,52.714,52.6639,52.6782,39400.0
2012-10-16 12:50:00,73.59,73.6,73.5,73.51,52100.0,52.6854,52.6925,52.6209,52.6281,52100.0
2012-10-16 13:00:00,73.51,73.6,73.43,73.55,68400.0,52.6281,52.6925,52.5708,52.6567,68400.0
2012-10-16 13:10:00,73.56,73.57,73.49,73.57,49600.0,52.6639,52.6711,52.6138,52.6711,49600.0
2012-10-16 13:20:00,73.58,73.65,73.55,73.55,44200.0,52.6782,52.7283,52.6567,52.6567,44200.0
2012-10-16 13:30:00,73.54,73.56,73.5,73.54,64400.0,52.6496,52.6639,52.6209,52.6496,64400.0
2012-10-16 13:40:00,73.53,73.56,73.43,73.56,78500.0,52.6424,52.6639,52.5708,52.6639,78500.0
2012-10-16 13:50:00,73.56,73.57,73.46,73.46,71300.0,52.6639,52.6711,52.5923,52.5923,71300.0
2012-10-16 14:00:00,73.47,73.57,73.46,73.55,95700.0,52.5995,52.6711,52.5923,52.6567,95700.0
2012-10-16 14:10:00,73.56,73.56,73.4,73.42,149000.0,52.6639,52.6639,52.5494,52.5637,149000.0
2012-10-16 14:20:00,73.43,73.44,73.34,73.37,115800.0,52.5708,52.578,52.5064,52.5279,115800.0
2012-10-16 14:30:00,73.37,73.42,73.37,73.41,74100.0,52.5279,52.5637,52.5279,52.5565,74100.0
2012-10-16 14:40:00,73.41,73.47,73.33,73.34,126300.0,52.5565,52.5995,52.4992,52.5064,126300.0
2012-10-16 14:50:00,73.33,73.38,73.2,73.24,148900.0,52.4992,52.535,52.4062,52.4348,148900.0
2012-10-16 15:00:00,73.25,73.35,73.23,73.25,145300.0,52.442,52.5136,52.4276,52.442,145300.0
2012-10-16 15:10:00,73.24,73.29,73.21,73.24,133100.0,52.4348,52.4706,52.4133,52.4348,133100.0
2012-10-16 15:20:00,73.24,73.31,73.23,73.31,112800.0,52.4348,52.4849,52.4276,52.4849,112800.0
2012-10-16 15:30:00,73.31,73.4,73.29,73.4,232500.0,52.4849,52.5494,52.4706,52.5494,232500.0
2012-10-16 15:40:00,73.4,73.56,73.4,73.48,254300.0,52.5494,52.6639,52.5494,52.6066,254300.0
2012-10-16 15:50:00,73.48,73.6,73.48,73.52,405000.0,52.6066,52.6925,52.6066,52.6353,405000.0
2012-10-17 09:30:00,73.65,73.94,73.33,73.68,335800.0,52.7283,52.936,52.4992,52.7498,335800.0
2012-10-17 09:40:00,73.68,73.9,73.27,73.33,207600.0,52.7498,52.9073,52.4563,52.4992,207600.0
2012-10-17 09:50:00,73.33,73.36,73.05,73.32,383000.0,52.4992,52.5207,52.2988,52.4921,383000.0
2012-10-17 10:00:00,73.31,73.52,73.21,73.52,190700.0,52.4849,52.6353,52.4133,52.6353,190700.0
2012-10-17 10:10:00,73.53,73.8,73.48,73.52,140000.0,52.6424,52.8357,52.6066,52.6353,140000.0
2012-10-17 10:20:00,73.53,73.54,73.4,73.43,116400.0,52.6424,52.6496,52.5494,52.5708,116400.0
2012-10-17 10:30:00,73.42,73.48,73.38,73.44,92900.0,52.5637,52.6066,52.535,52.578,92900.0
2012-10-17 10:40:00,73.42,73.64,73.42,73.61,98500.0,52.5637,52.7212,52.5637,52.6997,98500.0
2012-10-17 10:50:00,73.61,73.61,73.38,73.42,76200.0,52.6997,52.6997,52.535,52.5637,76200.0
2012-10-17 11:00:00,73.42,73.43,73.25,73.27,98900.0,52.5637,52.5708,52.442,52.4563,98900.0
2012-10-17 11:10:00,73.28,73.48,73.23,73.47,90000.0,52.4634,52.6066,52.4276,52.5995,90000.0
2012-10-17 11:20:00,73.46,73.61,73.46,73.58,78900.0,52.5923,52.6997,52.5923,52.6782,78900.0
2012-10-17 11:30:00,73.58,73.69,73.56,73.67,58100.0,52.6782,52.757,52.6639,52.7427,58100.0
2012-10-17 11:40:00,73.67,73.67,73.63,73.67,47000.0,52.7427,52.7427,52.714,52.7427,47000.0
2012-10-17 11:50:00,73.66,73.77,73.66,73.74,56700.0,52.7355,52.8142,52.7355,52.7928,56700.0
2012-10-17 12:00:00,73.76,73.92,73.75,73.91,110400.0,52.8071,52.9216,52.7999,52.9145,110400.0
2012-10-17 12:10:00,73.92,73.98,73.9,73.94,65400.0,52.9216,52.9646,52.9073,52.936,65400.0
2012-10-17 12:20:00,73.95,74.02,73.9,73.97,108800.0,52.9431,52.9932,52.9073,52.9574,108800.0
2012-10-17 12:30:00,73.98,74.09,73.98,74.08,66700.0,52.9646,53.0433,52.9646,53.0362,66700.0
2012-10-17 12:40:00,74.09,74.15,74.08,74.12,57100.0,53.0433,53.0863,53.0362,53.0648,57100.0
2012-10-17 12:50:00,74.12,74.21,74.09,74.2,62900.0,53.0648,53.1293,53.0433,53.1221,62900.0
2012-10-17 13:00:00,74.2,74.24,74.15,74.23,85400.0,53.1221,53.1507,53.0863,53.1436,85400.0
2012-10-17 13:10:00,74.22,74.32,74.2,74.3,82500.0,53.1364,53.208,53.1221,53.1937,82500.0
2012-10-17 13:20:00,74.29,74.31,74.21,74.29,81900.0,53.1865,53.2009,53.1293,53.1865,81900.0
2012-10-17 13:30:00,74.3,74.37,74.28,74.36,90600.0,53.1937,53.2438,53.1794,53.2366,90600.0
2012-10-17 13:40:00,74.36,74.37,74.09,74.17,110400.0,53.2366,53.2438,53.0433,53.1006,110400.0
2012-10-17 13:50:00,74.17,74.29,74.15,74.27,79200.0,53.1006,53.1865,53.0863,53.1722,79200.0
2012-10-17 14:00:00,74.26,74.29,74.2,74.28,67600.0,53.1651,53.1865,53.1221,53.1794,67600.0
2012-10-17 14:10:00,74.26,74.29,74.24,74.27,77700.0,53.1651,53.1865,53.1507,53.1722,77700.0
2012-10-17 14:20:00,74.26,74.41,74.26,74.41,63300.0,53.1651,53.2724,53.1651,53.2724,63300.0
2012-10-17 14:30:00,74.4,74.41,74.27,74.3,73900.0,53.2653,53.2724,53.1722,53.1937,73900.0
2012-10-17 14:40:00,74.29,74.43,74.28,74.42,67900.0,53.1865,53.2868,53.1794,53.2796,67900.0
2012-10-17 14:50:00,74.41,74.44,74.36,74.41,71800.0,53.2724,53.2939,53.2366,53.2724,71800.0
2012-10-17 15:00:00,74.41,74.45,74.36,74.4,76900.0,53.2724,53.3011,53.2366,53.2653,76900.0
2012-10-17 15:10:00,74.41,74.43,74.35,74.4,77000.0,53.2724,53.2868,53.2295,53.2653,77000.0
2012-10-17 15:20:00,74.4,74.59,74.4,74.59,173900.0,53.2653,53.4013,53.2653,53.4013,173900.0
2012-10-17 15:30:00,74.59,74.69,74.49,74.65,273100.0,53.4013,53.4729,53.3297,53.4443,273100.0
2012-10-17 15:40:00,74.66,74.76,74.52,74.53,266600.0,53.4514,53.523,53.3512,53.3584,266600.0
2012-10-17 15:50:00,74.53,74.57,74.46,74.54,490000.0,53.3584,53.387,53.3082,53.3655,490000.0
2012-10-18 09:30:00,74.55,74.97,74.41,74.8,221900.0,53.3727,53.6734,53.2724,53.5517,221900.0
2012-10-18 09:40:00,74.8,75.0,74.46,74.46,166300.0,53.5517,53.6948,53.3082,53.3082,166300.0
2012-10-18 09:50:00,74.47,74.62,74.32,74.47,126500.0,53.3154,53.4228,53.208,53.3154,126500.0
2012-10-18 10:00:00,74.47,74.86,74.42,74.76,159300.0,53.3154,53.5946,53.2796,53.523,159300.0
2012-10-18 10:10:00,74.77,74.83,74.21,74.23,156800.0,53.5302,53.5731,53.1293,53.1436,156800.0
2012-10-18 10:20:00,74.26,74.28,74.05,74.19,156300.0,53.1651,53.1794,53.0147,53.1149,156300.0
2012-10-18 10:30:00,74.15,74.46,74.15,74.4,104200.0,53.0863,53.3082,53.0863,53.2653,104200.0
2012-10-18 10:40:00,74.41,74.55,74.38,74.53,108000.0,53.2724,53.3727,53.251,53.3584,108000.0
2012-10-18 10:50:00,74.54,74.62,74.36,74.51,168900.0,53.3655,53.4228,53.2366,53.344,168900.0
2012-10-18 11:00:00,74.51,74.51,74.31,74.33,262100.0,53.344,53.344,53.2009,53.2152,262100.0
2012-10-18 11:10:00,74.33,74.48,74.28,74.28,121400.0,53.2152,53.3226,53.1794,53.1794,121400.0
2012-10-18 11:20:00,74.28,74.3,74.1,74.25,129600.0,53.1794,53.1937,53.0505,53.1579,129600.0
2012-10-18 11:30:00,74.26,74.47,74.23,74.45,120800.0,53.1651,53.3154,53.1436,53.3011,120800.0
2012-10-18 11:40:00,74.46,74.69,74.4,74.67,240200.0,53.3082,53.4729,53.2653,53.4586,240200.0
2012-10-18 11:50:00,74.67,74.84,74.6,74.84,103300.0,53.4586,53.5803,53.4085,53.5803,103300.0
2012-10-18 12:00:00,74.86,74.91,74.78,74.86,91000.0,53.5946,53.6304,53.5373,53.5946,91000.0
2012-10-18 12:10:00,74.85,74.95,74.77,74.85,64600.0,53.5875,53.659,53.5302,53.5875,64600.0
2012-10-18 12:20:00,74.86,74.9,74.7,74.83,68100.0,53.5946,53.6233,53.4801,53.5731,68100.0
2012-10-18 12:30:00,74.83,74.87,74.68,74.73,110900.0,53.5731,53.6018,53.4657,53.5015,110900.0
2012-10-18 12:40:00,74.71,74.83,74.67,74.74,41400.0,53.4872,53.5731,53.4586,53.5087,41400.0
2012-10-18 12:50:00,74.73,74.84,74.61,74.66,85100.0,53.5015,53.5803,53.4156,53.4514,85100.0
2012-10-18 13:00:00,74.66,74.8,74.63,74.7,87300.0,53.4514,53.5517,53.43,53.4801,87300.0
2012-10-18 13:10:00,74.7,74.73,74.61,74.72,51500.0,53.4801,53.5015,53.4156,53.4944,51500.0
2012-10-18 13:20:00,74.74,74.92,74.74,74.82,73300.0,53.5087,53.6376,53.5087,53.566,73300.0
2012-10-18 13:30:00,74.82,74.97,74.71,74.72,99500.0,53.566,53.6734,53.4872,53.4944,99500.0
2012-10-18 13:40:00,74.74,74.78,74.42,74.59,97000.0,53.5087,53.5373,53.2796,53.4013,97000.0
2012-10-18 13:50:00,74.62,74.68,74.36,74.46,94900.0,53.4228,53.4657,53.2366,53.3082,94900.0
2012-10-18 14:00:00,74.47,74.88,74.47,74.76,95100.0,53.3154,53.6089,53.3154,53.523,95100.0
2012-10-18 14:10:00,74.76,74.97,74.71,74.93,60300.0,53.523,53.6734,53.4872,53.6447,60300.0
2012-10-18 14:20:00,74.93,74.95,74.7,74.73,59700.0,53.6447,53.659,53.4801,53.5015,59700.0
2012-10-18 14:30:00,74.72,74.8,74.5,74.53,144000.0,53.4944,53.5517,53.3369,53.3584,144000.0
2012-10-18 14:40:00,74.54,74.59,74.4,74.49,136800.0,53.3655,53.4013,53.2653,53.3297,136800.0
2012-10-18 14:50:00,74.49,74.82,74.49,74.75,99300.0,53.3297,53.566,53.3297,53.5159,99300.0
2012-10-18 15:00:00,74.76,74.82,74.61,74.74,182500.0,53.523,53.566,53.4156,53.5087,182500.0
2012-10-18 15:10:00,74.76,74.78,74.58,74.66,168500.0,53.523,53.5373,53.3942,53.4514,168500.0
2012-10-18 15:20:00,74.66,74.79,74.66,74.69,114700.0,53.4514,53.5445,53.4514,53.4729,114700.0
2012-10-18 15:30:00,74.69,74.95,74.68,74.92,207100.0,53.4729,53.659,53.4657,53.6376,207100.0
2012-10-18 15:40:00,74.93,75.09,74.87,75.04,339900.0,53.6447,53.7593,53.6018,53.7235,339900.0
2012-10-18 15:50:00,75.04,75.05,74.78,74.81,567300.0,53.7235,53.7306,53.5373,53.5588,567300.0
2012-10-19 09:30:00,75.47,75.64,74.85,75.57,1427200.0,54.0313,54.153,53.5875,54.1029,1427200.0
2012-10-19 09:40:00,75.58,75.61,73.87,75.03,553600.0,54.1101,54.1316,52.8858,53.7163,553600.0
2012-10-19 09:50:00,75.01,75.7,74.85,75.3,411100.0,53.702,54.196,53.5875,53.9096,411100.0
2012-10-19 10:00:00,75.25,75.34,74.88,75.34,341700.0,53.8738,53.9383,53.6089,53.9383,341700.0
2012-10-19 10:10:00,75.34,75.34,74.68,74.75,237400.0,53.9383,53.9383,53.4657,53.5159,237400.0
2012-10-19 10:20:00,74.74,75.02,74.64,74.89,131100.0,53.5087,53.7092,53.4371,53.6161,131100.0
2012-10-19 10:30:00,74.88,74.91,74.56,74.59,144900.0,53.6089,53.6304,53.3798,53.4013,144900.0
2012-10-19 10:40:00,74.6,74.6,74.12,74.15,230500.0,53.4085,53.4085,53.0648,53.0863,230500.0
2012-10-19 10:50:00,74.16,74.48,74.15,74.4,110400.0,53.0935,53.3226,53.0863,53.2653,110400.0
2012-10-19 11:00:00,74.4,74.45,73.96,74.03,169000.0,53.2653,53.3011,52.9503,53.0004,169000.0
2012-10-19 11:10:00,74.04,74.11,73.96,74.01,179400.0,53.0076,53.0577,52.9503,52.9861,179400.0
2012-10-19 11:20:00,73.99,74.22,73.97,74.2,126500.0,52.9718,53.1364,52.9574,53.1221,126500.0
2012-10-19 11:30:00,74.19,74.41,74.19,74.38,109700.0,53.1149,53.2724,53.1149,53.251,109700.0
2012-10-19 11:40:00,74.38,74.5,74.38,74.46,97200.0,53.251,53.3369,53.251,53.3082,97200.0
2012-10-19 11:50:00,74.46,74.47,74.04,74.17,100900.0,53.3082,53.3154,53.0076,53.1006,100900.0
2012-10-19 12:00:00,74.17,74.21,73.96,74.0,95300.0,53.1006,53.1293,52.9503,52.9789,95300.0
2012-10-19 12:10:00,73.99,73.99,73.75,73.92,208700.0,52.9718,52.9718,52.7999,52.9216,208700.0
2012-10-19 12:20:00,73.92,74.24,73.89,74.02,91400.0,52.9216,53.1507,52.9002,52.9932,91400.0
2012-10-19 12:30:00,74.02,74.2,74.01,74.15,37700.0,52.9932,53.1221,52.9861,53.0863,37700.0
2012-10-19 12:40:00,74.15,74.16,74.0,74.02,49700.0,53.0863,53.0935,52.9789,52.9932,49700.0
2012-10-19 12:50:00,74.02,74.02,73.8,73.87,81200.0,52.9932,52.9932,52.8357,52.8858,81200.0
2012-10-19 13:00:00,73.87,74.07,73.85,74.06,49000.0,52.8858,53.029,52.8715,53.0219,49000.0
2012-10-19 13:10:00,74.07,74.22,74.06,74.17,73400.0,53.029,53.1364,53.0219,53.1006,73400.0
2012-10-19 13:20:00,74.19,74.29,74.15,74.21,58400.0,53.1149,53.1865,53.0863,53.1293,58400.0
2012-10-19 13:30:00,74.21,74.25,74.12,74.16,72500.0,53.1293,53.1579,53.0648,53.0935,72500.0
2012-10-19 13:40:00,74.14,74.16,73.92,73.97,191000.0,53.0791,53.0935,52.9216,52.9574,191000.0
2012-10-19 13:50:00,73.97,74.11,73.91,73.95,141700.0,52.9574,53.0577,52.9145,52.9431,141700.0
2012-10-19 14:00:00,73.95,74.06,73.9,73.94,77300.0,52.9431,53.0219,52.9073,52.936,77300.0
2012-10-19 14:10:00,73.94,74.01,73.88,73.94,67700.0,52.936,52.9861,52.893,52.936,67700.0
2012-10-19 14:20:00,73.94,74.0,73.82,73.84,185400.0,52.936,52.9789,52.85,52.8644,185400.0
2012-10-19 14:30:00,73.85,74.04,73.84,74.02,148500.0,52.8715,53.0076,52.8644,52.9932,148500.0
2012-10-19 14:40:00,74.03,74.07,73.98,74.02,114000.0,53.0004,53.029,52.9646,52.9932,114000.0
2012-10-19 14:50:00,74.02,74.12,73.89,74.1,97300.0,52.9932,53.0648,52.9002,53.0505,97300.0
2012-10-19 15:00:00,74.09,74.09,73.96,73.97,95700.0,53.0433,53.0433,52.9503,52.9574,95700.0
2012-10-19 15:10:00,73.97,74.03,73.91,74.02,102400.0,52.9574,53.0004,52.9145,52.9932,102400.0
2012-10-19 15:20:00,74.02,74.19,74.02,74.1,142600.0,52.9932,53.1149,52.9932,53.0505,142600.0
2012-10-19 15:30:00,74.1,74.23,74.01,74.21,166300.0,53.0505,53.1436,52.9861,53.1293,166300.0
2012-10-19 15:40:00,74.21,74.27,74.13,74.25,206800.0,53.1293,53.1722,53.072,53.1579,206800.0
2012-10-19 15:50:00,74.24,74.37,73.99,74.0,629400.0,53.1507,53.2438,52.9718,52.9789,629400.0
2012-10-22 09:30:00,73.63,74.15,73.5,73.84,264800.0,52.714,53.0863,52.6209,52.8644,264800.0
2012-10-22 09:40:00,73.79,73.91,73.52,73.64,120400.0,52.8286,52.9145,52.6353,52.7212,120400.0
2012-10-22 09:50:00,73.64,73.95,73.63,73.93,136000.0,52.7212,52.9431,52.714,52.9288,136000.0
2012-10-22 10:00:00,73.94,74.2,73.87,74.19,88600.0,52.936,53.1221,52.8858,53.1149,88600.0
2012-10-22 10:10:00,74.19,74.19,73.79,73.81,67000.0,53.1149,53.1149,52.8286,52.8429,67000.0
2012-10-22 10:20:00,73.8,73.9,73.55,73.7,160400.0,52.8357,52.9073,52.6567,52.7641,160400.0
2012-10-22 10:30:00,73.7,73.7,73.47,73.49,150400.0,52.7641,52.7641,52.5995,52.6138,150400.0
2012-10-22 10:40:00,73.49,73.5,73.27,73.29,100900.0,52.6138,52.6209,52.4563,52.4706,100900.0
2012-10-22 10:50:00,73.29,73.41,73.29,73.37,63300.0,52.4706,52.5565,52.4706,52.5279,63300.0
2012-10-22 11:00:00,73.38,73.49,73.3,73.34,62500.0,52.535,52.6138,52.4778,52.5064,62500.0
2012-10-22 11:10:00,73.34,73.38,73.15,73.15,84000.0,52.5064,52.535,52.3704,52.3704,84000.0
2012-10-22 11:20:00,73.15,73.19,73.05,73.16,65200.0,52.3704,52.399,52.2988,52.3775,65200.0
2012-10-22 11:30:00,73.15,73.21,73.11,73.18,45100.0,52.3704,52.4133,52.3417,52.3919,45100.0
2012-10-22 11:40:00,73.18,73.44,73.18,73.42,45100.0,52.3919,52.578,52.3919,52.5637,45100.0
2012-10-22 11:50:00,73.42,73.42,73.25,73.28,42000.0,52.5637,52.5637,52.442,52.4634,42000.0
2012-10-22 12:00:00,73.28,73.39,73.18,73.36,54400.0,52.4634,52.5422,52.3919,52.5207,54400.0
2012-10-22 12:10:00,73.36,73.36,73.21,73.29,37500.0,52.5207,52.5207,52.4133,52.4706,37500.0
2012-10-22 12:20:00,73.28,73.34,73.18,73.22,47300.0,52.4634,52.5064,52.3919,52.4205,47300.0
2012-10-22 12:30:00,73.21,73.26,73.08,73.13,58200.0,52.4133,52.4491,52.3203,52.3561,58200.0
2012-10-22 12:40:00,73.13,73.22,73.12,73.16,66000.0,52.3561,52.4205,52.3489,52.3775,66000.0
2012-10-22 12:50:00,73.15,73.2,73.1,73.13,51600.0,52.3704,52.4062,52.3346,52.3561,51600.0
2012-10-22 13:00:00,73.13,73.19,73.01,73.03,82300.0,52.3561,52.399,52.2701,52.2845,82300.0
2012-10-22 13:10:00,73.03,73.03,72.76,72.96,162300.0,52.2845,52.2845,52.0912,52.2343,162300.0
2012-10-22 13:20:00,72.97,72.98,72.77,72.81,71400.0,52.2415,52.2487,52.0983,52.127,71400.0
2012-10-22 13:30:00,72.81,72.86,72.53,72.55,125400.0,52.127,52.1628,51.9265,51.9408,125400.0
2012-10-22 13:40:00,72.55,72.59,72.25,72.56,136200.0,51.9408,51.9695,51.726,51.948,136200.0
2012-10-22 13:50:00,72.56,72.72,72.49,72.62,95800.0,51.948,52.0625,51.8979,51.9909,95800.0
2012-10-22 14:00:00,72.62,72.64,72.52,72.59,122800.0,51.9909,52.0052,51.9193,51.9695,122800.0
2012-10-22 14:10:00,72.61,72.72,72.53,72.67,85300.0,51.9838,52.0625,51.9265,52.0267,85300.0
2012-10-22 14:20:00,72.66,72.7,72.51,72.59,76700.0,52.0196,52.0482,51.9122,51.9695,76700.0
2012-10-22 14:30:00,72.59,72.68,72.49,72.5,72300.0,51.9695,52.0339,51.8979,51.905,72300.0
2012-10-22 14:40:00,72.5,72.53,72.31,72.44,167700.0,51.905,51.9265,51.769,51.8621,167700.0
2012-10-22 14:50:00,72.44,72.46,72.37,72.39,55000.0,51.8621,51.8764,51.8119,51.8263,55000.0
2012-10-22 15:00:00,72.4,72.46,72.31,72.45,105700.0,51.8334,51.8764,51.769,51.8692,105700.0
2012-10-22 15:10:00,72.45,72.68,72.45,72.68,134600.0,51.8692,52.0339,51.8692,52.0339,134600.0
2012-10-22 15:20:00,72.67,72.71,72.61,72.67,188700.0,52.0267,52.0554,51.9838,52.0267,188700.0
2012-10-22 15:30:00,72.66,72.81,72.63,72.8,245700.0,52.0196,52.127,51.9981,52.1198,245700.0
2012-10-22 15:40:00,72.8,72.88,72.66,72.88,278000.0,52.1198,52.1771,52.0196,52.1771,278000.0
2012-10-22 15:50:00,72.88,73.18,72.87,73.16,712500.0,52.1771,52.3919,52.1699,52.3775,712500.0
2012-10-23 09:30:00,71.92,71.96,71.4,71.56,208800.0,51.4898,51.5184,51.1175,51.232,208800.0
2012-10-23 09:40:00,71.53,71.62,71.4,71.56,124000.0,51.2106,51.275,51.1175,51.232,124000.0
2012-10-23 09:50:00,71.55,71.73,71.45,71.64,118000.0,51.2249,51.3537,51.1533,51.2893,118000.0
2012-10-23 10:00:00,71.62,71.74,71.57,71.63,116100.0,51.275,51.3609,51.2392,51.2822,116100.0
2012-10-23 10:10:00,71.63,71.71,71.44,71.47,175400.0,51.2822,51.3394,51.1461,51.1676,175400.0
2012-10-23 10:20:00,71.48,71.55,71.2,71.2,227500.0,51.1748,51.2249,50.9743,50.9743,227500.0
2012-10-23 10:30:00,71.2,71.26,70.98,71.19,229800.0,50.9743,51.0173,50.8168,50.9671,229800.0
2012-10-23 10:40:00,71.18,71.46,71.15,71.35,125300.0,50.96,51.1604,50.9385,51.0817,125300.0
2012-10-23 10:50:00,71.35,71.41,71.21,71.32,158600.0,51.0817,51.1247,50.9815,51.0602,158600.0
2012-10-23 11:00:00,71.33,71.56,71.33,71.5,176000.0,51.0674,51.232,51.0674,51.1891,176000.0
2012-10-23 11:10:00,71.5,71.83,71.46,71.76,86500.0,51.1891,51.4253,51.1604,51.3752,86500.0
2012-10-23 11:20:00,71.77,71.77,71.61,71.71,255200.0,51.3824,51.3824,51.2678,51.3394,255200.0
2012-10-23 11:30:00,71.7,71.79,71.43,71.46,223000.0,51.3323,51.3967,51.139,51.1604,223000.0
2012-10-23 11:40:00,71.45,71.48,71.26,71.42,112200.0,51.1533,51.1748,51.0173,51.1318,112200.0
2012-10-23 11:50:00,71.43,71.48,71.35,71.48,64700.0,51.139,51.1748,51.0817,51.1748,64700.0
2012-10-23 12:00:00,71.5,71.5,71.36,71.4,56100.0,51.1891,51.1891,51.0889,51.1175,56100.0
2012-10-23 12:10:00,71.41,71.62,71.41,71.49,134600.0,51.1247,51.275,51.1247,51.1819,134600.0
2012-10-23 12:20:00,71.48,71.51,71.37,71.49,75200.0,51.1748,51.1962,51.096,51.1819,75200.0
2012-10-23 12:30:00,71.47,71.56,71.45,71.47,56300.0,51.1676,51.232,51.1533,51.1676,56300.0
2012-10-23 12:40:00,71.49,71.68,71.46,71.68,69900.0,51.1819,51.318,51.1604,51.318,69900.0
2012-10-23 12:50:00,71.67,71.68,71.5,71.54,61700.0,51.3108,51.318,51.1891,51.2177,61700.0
2012-10-23 13:00:00,71.57,71.6,71.5,71.59,47200.0,51.2392,51.2607,51.1891,51.2535,47200.0
2012-10-23 13:10:00,71.6,71.74,71.44,71.47,74800.0,51.2607,51.3609,51.1461,51.1676,74800.0
2012-10-23 13:20:00,71.47,71.6,71.45,71.55,204700.0,51.1676,51.2607,51.1533,51.2249,204700.0
2012-10-23 13:30:00,71.54,71.62,71.44,71.45,73900.0,51.2177,51.275,51.1461,51.1533,73900.0
2012-10-23 13:40:00,71.46,71.51,71.4,71.49,99500.0,51.1604,51.1962,51.1175,51.1819,99500.0
2012-10-23 13:50:00,71.49,71.56,71.4,71.56,102500.0,51.1819,51.232,51.1175,51.232,102500.0
2012-10-23 14:00:00,71.55,71.62,71.48,71.5,82400.0,51.2249,51.275,51.1748,51.1891,82400.0
2012-10-23 14:10:00,71.48,71.55,71.3,71.43,104900.0,51.1748,51.2249,51.0459,51.139,104900.0
2012-10-23 14:20:00,71.42,71.55,71.38,71.51,71000.0,51.1318,51.2249,51.1032,51.1962,71000.0
2012-10-23 14:30:00,71.53,71.55,71.32,71.35,159000.0,51.2106,51.2249,51.0602,51.0817,159000.0
2012-10-23 14:40:00,71.35,71.42,71.24,71.4,187500.0,51.0817,51.1318,51.0029,51.1175,187500.0
2012-10-23 14:50:00,71.4,71.49,71.38,71.42,181800.0,51.1175,51.1819,51.1032,51.1318,181800.0
2012-10-23 15:00:00,71.41,71.61,71.41,71.53,159500.0,51.1247,51.2678,51.1247,51.2106,159500.0
2012-10-23 15:10:00,71.51,71.56,71.43,71.5,140300.0,51.1962,51.232,51.139,51.1891,140300.0
2012-10-23 15:20:00,71.5,71.57,71.39,71.4,134400.0,51.1891,51.2392,51.1103,51.1175,134400.0
2012-10-23 15:30:00,71.4,71.42,71.17,71.19,231400.0,51.1175,51.1318,50.9528,50.9671,231400.0
2012-10-23 15:40:00,71.18,71.2,71.05,71.15,358800.0,50.96,50.9743,50.8669,50.9385,358800.0
2012-10-23 15:50:00,71.15,71.4,71.14,71.32,553700.0,50.9385,51.1175,50.9314,51.0602,553700.0
2012-10-24 09:30:00,71.67,71.79,71.15,71.32,297300.0,51.3108,51.3967,50.9385,51.0602,297300.0
2012-10-24 09:40:00,71.3,71.31,70.83,71.05,172500.0,51.0459,51.0531,50.7094,50.8669,172500.0
2012-10-24 09:50:00,71.04,71.09,70.85,70.98,104000.0,50.8598,50.8956,50.7237,50.8168,104000.0
2012-10-24 10:00:00,70.97,71.05,70.79,70.81,163700.0,50.8096,50.8669,50.6808,50.6951,163700.0
2012-10-24 10:10:00,70.81,71.06,70.81,71.0,99000.0,50.6951,50.8741,50.6951,50.8311,99000.0
2012-10-24 10:20:00,71.0,71.18,70.94,71.03,116500.0,50.8311,50.96,50.7882,50.8526,116500.0
2012-10-24 10:30:00,71.02,71.25,70.91,71.08,231300.0,50.8454,51.0101,50.7667,50.8884,231300.0
2012-10-24 10:40:00,71.06,71.2,71.03,71.04,102700.0,50.8741,50.9743,50.8526,50.8598,102700.0
2012-10-24 10:50:00,71.03,71.11,70.9,70.96,139200.0,50.8526,50.9099,50.7595,50.8025,139200.0
2012-10-24 11:00:00,70.96,71.0,70.76,70.79,139800.0,50.8025,50.8311,50.6593,50.6808,139800.0
2012-10-24 11:10:00,70.8,70.9,70.76,70.77,99700.0,50.6879,50.7595,50.6593,50.6665,99700.0
2012-10-24 11:20:00,70.77,70.81,70.69,70.8,92100.0,50.6665,50.6951,50.6092,50.6879,92100.0
2012-10-24 11:30:00,70.8,70.82,70.67,70.71,113200.0,50.6879,50.7023,50.5949,50.6235,113200.0
2012-10-24 11:40:00,70.7,70.74,70.5,70.53,122400.0,50.6163,50.645,50.4732,50.4946,122400.0
2012-10-24 11:50:00,70.53,70.59,70.52,70.56,64000.0,50.4946,50.5376,50.4875,50.5161,64000.0
2012-10-24 12:00:00,70.57,70.65,70.5,70.51,101400.0,50.5233,50.5805,50.4732,50.4803,101400.0
2012-10-24 12:10:00,70.51,70.61,70.5,70.54,72800.0,50.4803,50.5519,50.4732,50.5018,72800.0
2012-10-24 12:20:00,70.54,70.57,70.5,70.57,82600.0,50.5018,50.5233,50.4732,50.5233,82600.0
2012-10-24 12:30:00,70.58,70.68,70.53,70.64,141100.0,50.5304,50.602,50.4946,50.5734,141100.0
2012-10-24 12:40:00,70.63,70.7,70.61,70.67,47300.0,50.5662,50.6163,50.5519,50.5949,47300.0
2012-10-24 12:50:00,70.68,70.68,70.6,70.62,57100.0,50.602,50.602,50.5447,50.5591,57100.0
2012-10-24 13:00:00,70.63,70.65,70.6,70.64,71100.0,50.5662,50.5805,50.5447,50.5734,71100.0
2012-10-24 13:10:00,70.63,70.64,70.5,70.53,75800.0,50.5662,50.5734,50.4732,50.4946,75800.0
2012-10-24 13:20:00,70.55,70.58,70.51,70.57,42600.0,50.509,50.5304,50.4803,50.5233,42600.0
2012-10-24 13:30:00,70.56,70.57,70.38,70.47,163400.0,50.5161,50.5233,50.3872,50.4517,163400.0
2012-10-24 13:40:00,70.48,70.59,70.45,70.56,70100.0,50.4588,50.5376,50.4374,50.5161,70100.0
2012-10-24 13:50:00,70.56,70.57,70.45,70.45,76400.0,50.5161,50.5233,50.4374,50.4374,76400.0
2012-10-24 14:00:00,70.45,70.53,70.44,70.5,67300.0,50.4374,50.4946,50.4302,50.4732,67300.0
2012-10-24 14:10:00,70.51,70.57,70.19,70.36,162500.0,50.4803,50.5233,50.2512,50.3729,162500.0
2012-10-24 14:20:00,70.36,70.57,70.24,70.49,127100.0,50.3729,50.5233,50.287,50.466,127100.0
2012-10-24 14:30:00,70.49,70.51,70.28,70.28,91000.0,50.466,50.4803,50.3156,50.3156,91000.0
2012-10-24 14:40:00,70.3,70.35,70.1,70.15,136800.0,50.33,50.3658,50.1868,50.2226,136800.0
2012-10-24 14:50:00,70.15,70.2,70.03,70.03,200900.0,50.2226,50.2584,50.1367,50.1367,200900.0
2012-10-24 15:00:00,70.04,70.13,69.87,69.95,263500.0,50.1438,50.2083,50.0221,50.0794,263500.0
2012-10-24 15:10:00,69.95,69.98,69.81,69.86,229700.0,50.0794,50.1009,49.9792,50.015,229700.0
2012-10-24 15:20:00,69.89,69.95,69.75,69.95,173800.0,50.0364,50.0794,49.9362,50.0794,173800.0
2012-10-24 15:30:00,69.95,69.98,69.84,69.86,182800.0,50.0794,50.1009,50.0006,50.015,182800.0
2012-10-24 15:40:00,69.86,69.89,69.8,69.83,364000.0,50.015,50.0364,49.972,49.9935,364000.0
2012-10-24 15:50:00,69.83,70.1,69.76,70.1,761000.0,49.9935,50.1868,49.9434,50.1868,761000.0
2012-10-25 09:30:00,71.0,71.33,70.71,70.79,239000.0,50.8311,51.0674,50.6235,50.6808,239000.0
2012-10-25 09:40:00,70.74,70.98,70.54,70.85,123900.0,50.645,50.8168,50.5018,50.7237,123900.0
2012-10-25 09:50:00,70.85,70.87,70.64,70.76,138700.0,50.7237,50.738,50.5734,50.6593,138700.0
2012-10-25 10:00:00,70.76,70.79,70.51,70.68,204000.0,50.6593,50.6808,50.4803,50.602,204000.0
2012-10-25 10:10:00,70.7,71.16,70.69,71.16,171500.0,50.6163,50.9457,50.6092,50.9457,171500.0
2012-10-25 10:20:00,71.17,71.23,70.96,71.14,238700.0,50.9528,50.9958,50.8025,50.9314,238700.0
2012-10-25 10:30:00,71.15,71.16,70.95,70.95,150800.0,50.9385,50.9457,50.7953,50.7953,150800.0
2012-10-25 10:40:00,70.94,71.06,70.79,70.82,104300.0,50.7882,50.8741,50.6808,50.7023,104300.0
2012-10-25 10:50:00,70.82,70.89,70.68,70.72,147100.0,50.7023,50.7524,50.602,50.6307,147100.0
2012-10-25 11:00:00,70.71,70.76,70.59,70.69,110500.0,50.6235,50.6593,50.5376,50.6092,110500.0
2012-10-25 11:10:00,70.69,70.7,70.51,70.55,69100.0,50.6092,50.6163,50.4803,50.509,69100.0
2012-10-25 11:20:00,70.53,70.53,70.28,70.29,114000.0,50.4946,50.4946,50.3156,50.3228,114000.0
2012-10-25 11:30:00,70.3,70.47,70.21,70.29,91500.0,50.33,50.4517,50.2655,50.3228,91500.0
2012-10-25 11:40:00,70.27,70.39,70.24,70.25,75700.0,50.3085,50.3944,50.287,50.2942,75700.0
2012-10-25 11:50:00,70.26,70.4,70.14,70.36,93200.0,50.3013,50.4016,50.2154,50.3729,93200.0
2012-10-25 12:00:00,70.39,70.5,70.23,70.4,86900.0,50.3944,50.4732,50.2799,50.4016,86900.0
2012-10-25 12:10:00,70.41,70.52,70.37,70.4,139500.0,50.4087,50.4875,50.3801,50.4016,139500.0
2012-10-25 12:20:00,70.41,70.49,70.32,70.32,109800.0,50.4087,50.466,50.3443,50.3443,109800.0
2012-10-25 12:30:00,70.33,70.34,70.01,70.17,210900.0,50.3514,50.3586,50.1223,50.2369,210900.0
2012-10-25 12:40:00,70.17,70.33,70.04,70.33,92200.0,50.2369,50.3514,50.1438,50.3514,92200.0
2012-10-25 12:50:00,70.33,70.63,70.25,70.59,94300.0,50.3514,50.5662,50.2942,50.5376,94300.0
2012-10-25 13:00:00,70.59,70.63,70.52,70.52,79100.0,50.5376,50.5662,50.4875,50.4875,79100.0
2012-10-25 13:10:00,70.52,70.62,70.42,70.47,68800.0,50.4875,50.5591,50.4159,50.4517,68800.0
2012-10-25 13:20:00,70.47,70.75,70.45,70.72,118600.0,50.4517,50.6521,50.4374,50.6307,118600.0
2012-10-25 13:30:00,70.72,70.72,70.53,70.67,77300.0,50.6307,50.6307,50.4946,50.5949,77300.0
2012-10-25 13:40:00,70.67,70.77,70.66,70.71,98800.0,50.5949,50.6665,50.5877,50.6235,98800.0
2012-10-25 13:50:00,70.71,70.77,70.66,70.76,104900.0,50.6235,50.6665,50.5877,50.6593,104900.0
2012-10-25 14:00:00,70.76,70.77,70.51,70.51,171200.0,50.6593,50.6665,50.4803,50.4803,171200.0
2012-10-25 14:10:00,70.52,70.56,70.31,70.42,106500.0,50.4875,50.5161,50.3371,50.4159,106500.0
2012-10-25 14:20:00,70.43,70.64,70.39,70.6,110500.0,50.423,50.5734,50.3944,50.5447,110500.0
2012-10-25 14:30:00,70.6,70.77,70.59,70.68,136100.0,50.5447,50.6665,50.5376,50.602,136100.0
2012-10-25 14:40:00,70.68,70.74,70.59,70.63,138200.0,50.602,50.645,50.5376,50.5662,138200.0
2012-10-25 14:50:00,70.63,70.73,70.58,70.63,106000.0,50.5662,50.6378,50.5304,50.5662,106000.0
2012-10-25 15:00:00,70.63,70.64,70.44,70.46,117200.0,50.5662,50.5734,50.4302,50.4445,117200.0
2012-10-25 15:10:00,70.47,70.68,70.47,70.58,115400.0,50.4517,50.602,50.4517,50.5304,115400.0
2012-10-25 15:20:00,70.57,70.59,70.5,70.57,106000.0,50.5233,50.5376,50.4732,50.5233,106000.0
2012-10-25 15:30:00,70.57,70.66,70.53,70.64,139600.0,50.5233,50.5877,50.4946,50.5734,139600.0
2012-10-25 15:40:00,70.63,70.7,70.49,70.51,186800.0,50.5662,50.6163,50.466,50.4803,186800.0
2012-10-25 15:50:00,70.51,70.75,70.51,70.74,385400.0,50.4803,50.6521,50.4803,50.645,385400.0
2012-10-26 09:30:00,70.74,70.99,70.29,70.98,204800.0,50.645,50.824,50.3228,50.8168,204800.0
2012-10-26 09:40:00,70.99,71.04,70.59,70.7,110700.0,50.824,50.8598,50.5376,50.6163,110700.0
2012-10-26 09:50:00,70.7,70.79,70.49,70.52,86900.0,50.6163,50.6808,50.466,50.4875,86900.0
2012-10-26 10:00:00,70.52,70.62,70.28,70.52,127900.0,50.4875,50.5591,50.3156,50.4875,127900.0
2012-10-26 10:10:00,70.49,70.89,70.37,70.79,182700.0,50.466,50.7524,50.3801,50.6808,182700.0
2012-10-26 10:20:00,70.8,70.87,70.46,70.49,88700.0,50.6879,50.738,50.4445,50.466,88700.0
2012-10-26 10:30:00,70.49,70.66,70.45,70.65,100200.0,50.466,50.5877,50.4374,50.5805,100200.0
2012-10-26 10:40:00,70.66,70.75,70.38,70.41,83400.0,50.5877,50.6521,50.3872,50.4087,83400.0
2012-10-26 10:50:00,70.39,70.46,70.16,70.38,133300.0,50.3944,50.4445,50.2297,50.3872,133300.0
2012-10-26 11:00:00,70.39,70.52,70.26,70.47,58300.0,50.3944,50.4875,50.3013,50.4517,58300.0
2012-10-26 11:10:00,70.45,70.68,70.37,70.64,66600.0,50.4374,50.602,50.3801,50.5734,66600.0
2012-10-26 11:20:00,70.63,70.63,70.37,70.37,98500.0,50.5662,50.5662,50.3801,50.3801,98500.0
2012-10-26 11:30:00,70.36,70.43,70.28,70.38,63200.0,50.3729,50.423,50.3156,50.3872,63200.0
2012-10-26 11:40:00,70.4,70.4,70.11,70.13,65800.0,50.4016,50.4016,50.1939,50.2083,65800.0
2012-10-26 11:50:00,70.13,70.32,70.12,70.24,71400.0,50.2083,50.3443,50.2011,50.287,71400.0
2012-10-26 12:00:00,70.24,70.24,70.02,70.18,100200.0,50.287,50.287,50.1295,50.2441,100200.0
2012-10-26 12:10:00,70.15,70.23,70.09,70.12,57700.0,50.2226,50.2799,50.1796,50.2011,57700.0
2012-10-26 12:20:00,70.1,70.18,70.01,70.18,59900.0,50.1868,50.2441,50.1223,50.2441,59900.0
2012-10-26 12:30:00,70.18,70.19,70.0,70.09,53600.0,50.2441,50.2512,50.1152,50.1796,53600.0
2012-10-26 12:40:00,70.09,70.23,70.05,70.08,66000.0,50.1796,50.2799,50.151,50.1725,66000.0
2012-10-26 12:50:00,70.08,70.17,70.02,70.13,36700.0,50.1725,50.2369,50.1295,50.2083,36700.0
2012-10-26 13:00:00,70.14,70.18,70.0,70.01,104500.0,50.2154,50.2441,50.1152,50.1223,104500.0
2012-10-26 13:10:00,70.0,70.08,69.95,70.02,81700.0,50.1152,50.1725,50.0794,50.1295,81700.0
2012-10-26 13:20:00,70.02,70.02,69.9,70.01,85200.0,50.1295,50.1295,50.0436,50.1223,85200.0
2012-10-26 13:30:00,70.01,70.23,69.94,70.14,126500.0,50.1223,50.2799,50.0722,50.2154,126500.0
2012-10-26 13:40:00,70.14,70.24,70.05,70.15,85000.0,50.2154,50.287,50.151,50.2226,85000.0
2012-10-26 13:50:00,70.15,70.2,70.06,70.1,74100.0,50.2226,50.2584,50.1581,50.1868,74100.0
2012-10-26 14:00:00,70.11,70.2,70.09,70.19,101100.0,50.1939,50.2584,50.1796,50.2512,101100.0
2012-10-26 14:10:00,70.2,70.25,70.13,70.18,81700.0,50.2584,50.2942,50.2083,50.2441,81700.0
2012-10-26 14:20:00,70.19,70.22,70.11,70.17,51700.0,50.2512,50.2727,50.1939,50.2369,51700.0
2012-10-26 14:30:00,70.16,70.32,70.12,70.14,135800.0,50.2297,50.3443,50.2011,50.2154,135800.0
2012-10-26 14:40:00,70.13,70.14,70.0,70.02,82400.0,50.2083,50.2154,50.1152,50.1295,82400.0
2012-10-26 14:50:00,70.03,70.14,70.0,70.1,65600.0,50.1367,50.2154,50.1152,50.1868,65600.0
2012-10-26 15:00:00,70.1,70.23,70.08,70.23,87800.0,50.1868,50.2799,50.1725,50.2799,87800.0
2012-10-26 15:10:00,70.23,70.39,70.22,70.27,115800.0,50.2799,50.3944,50.2727,50.3085,115800.0
2012-10-26 15:20:00,70.28,70.39,70.25,70.33,68500.0,50.3156,50.3944,50.2942,50.3514,68500.0
2012-10-26 15:30:00,70.35,70.46,70.16,70.19,157600.0,50.3658,50.4445,50.2297,50.2512,157600.0
2012-10-26 15:40:00,70.2,70.24,70.01,70.03,177400.0,50.2584,50.287,50.1223,50.1367,177400.0
2012-10-26 15:50:00,70.03,70.18,69.98,70.1,450300.0,50.1367,50.2441,50.1009,50.1868,450300.0
2012-10-31 09:30:00,70.3,70.85,70.3,70.36,256600.0,50.33,50.7237,50.33,50.3729,256600.0
2012-10-31 09:40:00,70.35,70.48,70.1,70.34,155400.0,50.3658,50.4588,50.1868,50.3586,155400.0
2012-10-31 09:50:00,70.33,70.6,70.12,70.26,218400.0,50.3514,50.5447,50.2011,50.3013,218400.0
2012-10-31 10:00:00,70.25,70.37,70.16,70.37,160900.0,50.2942,50.3801,50.2297,50.3801,160900.0
2012-10-31 10:10:00,70.35,70.37,70.14,70.29,155500.0,50.3658,50.3801,50.2154,50.3228,155500.0
2012-10-31 10:20:00,70.29,70.39,70.2,70.33,201700.0,50.3228,50.3944,50.2584,50.3514,201700.0
2012-10-31 10:30:00,70.33,70.33,70.04,70.23,173800.0,50.3514,50.3514,50.1438,50.2799,173800.0
2012-10-31 10:40:00,70.24,70.24,69.74,69.88,253100.0,50.287,50.287,49.929,50.0293,253100.0
2012-10-31 10:50:00,69.88,69.88,69.5,69.56,179400.0,50.0293,50.0293,49.7572,49.8002,179400.0
2012-10-31 11:00:00,69.56,69.56,69.25,69.38,269800.0,49.8002,49.8002,49.5782,49.6713,269800.0
2012-10-31 11:10:00,69.36,69.57,69.25,69.57,169600.0,49.657,49.8073,49.5782,49.8073,169600.0
2012-10-31 11:20:00,69.57,69.63,69.44,69.6,93700.0,49.8073,49.8503,49.7143,49.8288,93700.0
2012-10-31 11:30:00,69.6,69.69,69.53,69.53,60500.0,49.8288,49.8932,49.7787,49.7787,60500.0
2012-10-31 11:40:00,69.54,69.64,69.48,69.49,69000.0,49.7859,49.8575,49.7429,49.7501,69000.0
2012-10-31 11:50:00,69.49,69.55,69.33,69.42,67800.0,49.7501,49.793,49.6355,49.6999,67800.0
2012-10-31 12:00:00,69.41,69.45,69.3,69.32,58900.0,49.6928,49.7214,49.614,49.6284,58900.0
2012-10-31 12:10:00,69.32,69.39,69.25,69.35,96500.0,49.6284,49.6785,49.5782,49.6498,96500.0
2012-10-31 12:20:00,69.36,69.45,69.15,69.16,106700.0,49.657,49.7214,49.5066,49.5138,106700.0
2012-10-31 12:30:00,69.16,69.31,69.12,69.27,79000.0,49.5138,49.6212,49.4852,49.5926,79000.0
2012-10-31 12:40:00,69.26,69.3,69.17,69.2,57500.0,49.5854,49.614,49.521,49.5424,57500.0
2012-10-31 12:50:00,69.19,69.32,69.16,69.29,140500.0,49.5353,49.6284,49.5138,49.6069,140500.0
2012-10-31 13:00:00,69.27,69.3,69.2,69.25,39500.0,49.5926,49.614,49.5424,49.5782,39500.0
2012-10-31 13:10:00,69.25,69.26,69.14,69.16,84500.0,49.5782,49.5854,49.4995,49.5138,84500.0
2012-10-31 13:20:00,69.15,69.16,69.1,69.11,72000.0,49.5066,49.5138,49.4709,49.478,72000.0
2012-10-31 13:30:00,69.1,69.19,69.08,69.16,71200.0,49.4709,49.5353,49.4565,49.5138,71200.0
2012-10-31 13:40:00,69.18,69.19,69.06,69.06,67400.0,49.5281,49.5353,49.4422,49.4422,67400.0
2012-10-31 13:50:00,69.07,69.26,69.06,69.21,86600.0,49.4494,49.5854,49.4422,49.5496,86600.0
2012-10-31 14:00:00,69.21,69.36,69.19,69.33,96900.0,49.5496,49.657,49.5353,49.6355,96900.0
2012-10-31 14:10:00,69.34,69.38,69.3,69.37,93200.0,49.6427,49.6713,49.614,49.6642,93200.0
2012-10-31 14:20:00,69.36,69.47,69.35,69.4,108200.0,49.657,49.7357,49.6498,49.6856,108200.0
2012-10-31 14:30:00,69.4,69.54,69.4,69.5,104600.0,49.6856,49.7859,49.6856,49.7572,104600.0
2012-10-31 14:40:00,69.5,69.5,69.35,69.39,66700.0,49.7572,49.7572,49.6498,49.6785,66700.0
2012-10-31 14:50:00,69.39,69.45,69.23,69.24,155800.0,49.6785,49.7214,49.5639,49.5711,155800.0
2012-10-31 15:00:00,69.23,69.31,69.17,69.26,201300.0,49.5639,49.6212,49.521,49.5854,201300.0
2012-10-31 15:10:00,69.27,69.3,69.22,69.25,291700.0,49.5926,49.614,49.5568,49.5782,291700.0
2012-10-31 15:20:00,69.26,69.39,69.2,69.35,156600.0,49.5854,49.6785,49.5424,49.6498,156600.0
2012-10-31 15:30:00,69.34,69.52,69.34,69.48,200600.0,49.6427,49.7715,49.6427,49.7429,200600.0
2012-10-31 15:40:00,69.48,69.53,69.43,69.5,359400.0,49.7429,49.7787,49.7071,49.7572,359400.0
2012-10-31 15:50:00,69.51,69.69,69.46,69.53,568800.0,49.7644,49.8932,49.7286,49.7787,568800.0
2012-11-01 09:30:00,69.77,69.77,68.83,68.84,455100.0,49.9505,49.9505,49.2775,49.2847,455100.0
2012-11-01 09:40:00,68.84,69.03,68.6,69.01,332300.0,49.2847,49.4207,49.1129,49.4064,332300.0
2012-11-01 09:50:00,68.99,69.26,68.99,69.2,135500.0,49.3921,49.5854,49.3921,49.5424,135500.0
2012-11-01 10:00:00,69.2,69.43,69.05,69.17,289100.0,49.5424,49.7071,49.4351,49.521,289100.0
2012-11-01 10:10:00,69.17,69.37,69.15,69.27,188600.0,49.521,49.6642,49.5066,49.5926,188600.0
2012-11-01 10:20:00,69.26,69.35,69.17,69.23,136700.0,49.5854,49.6498,49.521,49.5639,136700.0
2012-11-01 10:30:00,69.23,69.47,69.23,69.45,148800.0,49.5639,49.7357,49.5639,49.7214,148800.0
2012-11-01 10:40:00,69.46,69.65,69.41,69.62,157300.0,49.7286,49.8646,49.6928,49.8431,157300.0
2012-11-01 10:50:00,69.62,69.66,69.48,69.55,177300.0,49.8431,49.8718,49.7429,49.793,177300.0
2012-11-01 11:00:00,69.55,69.61,69.49,69.58,160300.0,49.793,49.836,49.7501,49.8145,160300.0
2012-11-01 11:10:00,69.59,69.63,69.41,69.46,144900.0,49.8217,49.8503,49.6928,49.7286,144900.0
2012-11-01 11:20:00,69.46,69.53,69.37,69.48,99300.0,49.7286,49.7787,49.6642,49.7429,99300.0
2012-11-01 11:30:00,69.49,69.59,69.42,69.48,126100.0,49.7501,49.8217,49.6999,49.7429,126100.0
2012-11-01 11:40:00,69.48,69.71,69.44,69.61,155000.0,49.7429,49.9076,49.7143,49.836,155000.0
2012-11-01 11:50:00,69.61,69.66,69.55,69.66,121600.0,49.836,49.8718,49.793,49.8718,121600.0
2012-11-01 12:00:00,69.66,69.74,69.61,69.61,122600.0,49.8718,49.929,49.836,49.836,122600.0
2012-11-01 12:10:00,69.61,69.61,69.55,69.6,107100.0,49.836,49.836,49.793,49.8288,107100.0
2012-11-01 12:20:00,69.61,69.64,69.55,69.58,102600.0,49.836,49.8575,49.793,49.8145,102600.0
2012-11-01 12:30:00,69.58,69.61,69.52,69.58,67600.0,49.8145,49.836,49.7715,49.8145,67600.0
2012-11-01 12:40:00,69.58,69.63,69.51,69.54,76500.0,49.8145,49.8503,49.7644,49.7859,76500.0
2012-11-01 12:50:00,69.54,69.61,69.51,69.55,51600.0,49.7859,49.836,49.7644,49.793,51600.0
2012-11-01 13:00:00,69.56,69.67,69.52,69.61,108900.0,49.8002,49.8789,49.7715,49.836,108900.0
2012-11-01 13:10:00,69.61,69.63,69.55,69.6,56100.0,49.836,49.8503,49.793,49.8288,56100.0
2012-11-01 13:20:00,69.6,69.62,69.52,69.6,72200.0,49.8288,49.8431,49.7715,49.8288,72200.0
2012-11-01 13:30:00,69.6,69.7,69.56,69.65,67100.0,49.8288,49.9004,49.8002,49.8646,67100.0
2012-11-01 13:40:00,69.65,69.67,69.57,69.58,73900.0,49.8646,49.8789,49.8073,49.8145,73900.0
2012-11-01 13:50:00,69.58,69.59,69.5,69.5,123000.0,49.8145,49.8217,49.7572,49.7572,123000.0
2012-11-01 14:00:00,69.51,69.56,69.47,69.54,198700.0,49.7644,49.8002,49.7357,49.7859,198700.0
2012-11-01 14:10:00,69.54,69.67,69.53,69.64,73400.0,49.7859,49.8789,49.7787,49.8575,73400.0
2012-11-01 14:20:00,69.65,69.75,69.62,69.63,90400.0,49.8646,49.9362,49.8431,49.8503,90400.0
2012-11-01 14:30:00,69.63,69.76,69.63,69.75,86300.0,49.8503,49.9434,49.8503,49.9362,86300.0
2012-11-01 14:40:00,69.76,69.81,69.73,69.77,96700.0,49.9434,49.9792,49.9219,49.9505,96700.0
2012-11-01 14:50:00,69.76,69.94,69.75,69.92,101200.0,49.9434,50.0722,49.9362,50.0579,101200.0
2012-11-01 15:00:00,69.93,69.98,69.9,69.92,125000.0,50.0651,50.1009,50.0436,50.0579,125000.0
2012-11-01 15:10:00,69.92,69.98,69.89,69.94,108100.0,50.0579,50.1009,50.0364,50.0722,108100.0
2012-11-01 15:20:00,69.93,69.98,69.87,69.92,166500.0,50.0651,50.1009,50.0221,50.0579,166500.0
2012-11-01 15:30:00,69.91,69.96,69.88,69.92,267900.0,50.0508,50.0866,50.0293,50.0579,267900.0
2012-11-01 15:40:00,69.91,70.22,69.91,70.22,357400.0,50.0508,50.2727,50.0508,50.2727,357400.0
2012-11-01 15:50:00,70.21,70.25,70.09,70.15,495900.0,50.2655,50.2942,50.1796,50.2226,495900.0
2012-11-02 09:30:00,70.74,70.85,70.47,70.5,274300.0,50.645,50.7237,50.4517,50.4732,274300.0
2012-11-02 09:40:00,70.46,70.47,70.0,70.0,151700.0,50.4445,50.4517,50.1152,50.1152,151700.0
2012-11-02 09:50:00,70.01,70.27,69.91,70.18,191900.0,50.1223,50.3085,50.0508,50.2441,191900.0
2012-11-02 10:00:00,70.19,70.36,69.94,70.12,149800.0,50.2512,50.3729,50.0722,50.2011,149800.0
2012-11-02 10:10:00,70.11,70.13,69.81,69.97,174700.0,50.1939,50.2083,49.9792,50.0937,174700.0
2012-11-02 10:20:00,69.95,69.95,69.65,69.7,162600.0,50.0794,50.0794,49.8646,49.9004,162600.0
2012-11-02 10:30:00,69.7,69.97,69.68,69.92,94800.0,49.9004,50.0937,49.8861,50.0579,94800.0
2012-11-02 10:40:00,69.93,69.97,69.67,69.97,79700.0,50.0651,50.0937,49.8789,50.0937,79700.0
2012-11-02 10:50:00,69.97,70.02,69.83,69.89,105600.0,50.0937,50.1295,49.9935,50.0364,105600.0
2012-11-02 11:00:00,69.89,69.91,69.71,69.8,70700.0,50.0364,50.0508,49.9076,49.972,70700.0
2012-11-02 11:10:00,69.8,69.89,69.69,69.75,53200.0,49.972,50.0364,49.8932,49.9362,53200.0
2012-11-02 11:20:00,69.75,69.87,69.69,69.8,76100.0,49.9362,50.0221,49.8932,49.972,76100.0
2012-11-02 11:30:00,69.8,69.89,69.68,69.77,62400.0,49.972,50.0364,49.8861,49.9505,62400.0
2012-11-02 11:40:00,69.77,69.78,69.57,69.62,98300.0,49.9505,49.9577,49.8073,49.8431,98300.0
2012-11-02 11:50:00,69.62,69.76,69.62,69.69,34400.0,49.8431,49.9434,49.8431,49.8932,34400.0
2012-11-02 12:00:00,69.7,69.84,69.64,69.84,86100.0,49.9004,50.0006,49.8575,50.0006,86100.0
2012-11-02 12:10:00,69.84,69.87,69.64,69.7,58300.0,50.0006,50.0221,49.8575,49.9004,58300.0
2012-11-02 12:20:00,69.69,69.72,69.64,69.68,39300.0,49.8932,49.9147,49.8575,49.8861,39300.0
2012-11-02 12:30:00,69.69,69.71,69.58,69.61,43800.0,49.8932,49.9076,49.8145,49.836,43800.0
2012-11-02 12:40:00,69.6,69.71,69.59,69.65,43600.0,49.8288,49.9076,49.8217,49.8646,43600.0
2012-11-02 12:50:00,69.66,69.67,69.59,69.64,82000.0,49.8718,49.8789,49.8217,49.8575,82000.0
2012-11-02 13:00:00,69.64,69.65,69.51,69.53,69500.0,49.8575,49.8646,49.7644,49.7787,69500.0
2012-11-02 13:10:00,69.53,69.57,69.4,69.4,113200.0,49.7787,49.8073,49.6856,49.6856,113200.0
2012-11-02 13:20:00,69.4,69.47,69.36,69.41,65300.0,49.6856,49.7357,49.657,49.6928,65300.0
2012-11-02 13:30:00,69.41,69.47,69.27,69.27,128000.0,49.6928,49.7357,49.5926,49.5926,128000.0
2012-11-02 13:40:00,69.27,69.32,69.23,69.25,82900.0,49.5926,49.6284,49.5639,49.5782,82900.0
2012-11-02 13:50:00,69.25,69.26,69.04,69.07,114200.0,49.5782,49.5854,49.4279,49.4494,114200.0
2012-11-02 14:00:00,69.07,69.08,68.94,69.02,124900.0,49.4494,49.4565,49.3563,49.4136,124900.0
2012-11-02 14:10:00,69.03,69.04,68.9,68.96,93200.0,49.4207,49.4279,49.3277,49.3706,93200.0
2012-11-02 14:20:00,68.97,68.98,68.82,68.9,126000.0,49.3778,49.3849,49.2704,49.3277,126000.0
2012-11-02 14:30:00,68.9,68.92,68.78,68.78,137400.0,49.3277,49.342,49.2418,49.2418,137400.0
2012-11-02 14:40:00,68.78,68.81,68.59,68.68,221200.0,49.2418,49.2632,49.1057,49.1702,221200.0
2012-11-02 14:50:00,68.68,68.84,68.63,68.82,195900.0,49.1702,49.2847,49.1344,49.2704,195900.0
2012-11-02 15:00:00,68.82,68.89,68.68,68.81,295500.0,49.2704,49.3205,49.1702,49.2632,295500.0
2012-11-02 15:10:00,68.82,68.99,68.78,68.92,182500.0,49.2704,49.3921,49.2418,49.342,182500.0
2012-11-02 15:20:00,68.93,69.0,68.85,68.96,209900.0,49.3491,49.3993,49.2919,49.3706,209900.0
2012-11-02 15:30:00,68.95,68.95,68.8,68.86,296400.0,49.3635,49.3635,49.2561,49.299,296400.0
2012-11-02 15:40:00,68.87,68.9,68.63,68.81,396500.0,49.3062,49.3277,49.1344,49.2632,396500.0
2012-11-02 15:50:00,68.82,68.89,68.77,68.77,654600.0,49.2704,49.3205,49.2346,49.2346,654600.0
2012-11-05 09:30:00,68.65,69.2,68.63,69.12,191400.0,49.1487,49.5424,49.1344,49.4852,191400.0
2012-11-05 09:40:00,69.12,69.35,68.92,69.04,228300.0,49.4852,49.6498,49.342,49.4279,228300.0
2012-11-05 09:50:00,69.01,69.18,68.93,69.11,134500.0,49.4064,49.5281,49.3491,49.478,134500.0
2012-11-05 10:00:00,69.05,69.17,68.98,69.03,101200.0,49.4351,49.521,49.3849,49.4207,101200.0
2012-11-05 10:10:00,69.04,69.15,68.99,69.1,109300.0,49.4279,49.5066,49.3921,49.4709,109300.0
2012-11-05 10:20:00,69.12,69.2,68.92,69.03,148800.0,49.4852,49.5424,49.342,49.4207,148800.0
2012-11-05 10:30:00,69.03,69.15,68.99,69.13,170800.0,49.4207,49.5066,49.3921,49.4923,170800.0
2012-11-05 10:40:00,69.14,69.35,69.13,69.33,126800.0,49.4995,49.6498,49.4923,49.6355,126800.0
2012-11-05 10:50:00,69.32,69.6,69.29,69.59,140600.0,49.6284,49.8288,49.6069,49.8217,140600.0
2012-11-05 11:00:00,69.59,69.84,69.58,69.79,267900.0,49.8217,50.0006,49.8145,49.9648,267900.0
2012-11-05 11:10:00,69.78,69.83,69.63,69.7,124000.0,49.9577,49.9935,49.8503,49.9004,124000.0
2012-11-05 11:20:00,69.7,69.72,69.61,69.64,76000.0,49.9004,49.9147,49.836,49.8575,76000.0
2012-11-05 11:30:00,69.64,69.67,69.55,69.57,88400.0,49.8575,49.8789,49.793,49.8073,88400.0
2012-11-05 11:40:00,69.58,69.64,69.39,69.41,81100.0,49.8145,49.8575,49.6785,49.6928,81100.0
2012-11-05 11:50:00,69.4,69.52,69.38,69.45,62500.0,49.6856,49.7715,49.6713,49.7214,62500.0
2012-11-05 12:00:00,69.45,69.55,69.39,69.53,82800.0,49.7214,49.793,49.6785,49.7787,82800.0
2012-11-05 12:10:00,69.53,69.57,69.43,69.43,84800.0,49.7787,49.8073,49.7071,49.7071,84800.0
2012-11-05 12:20:00,69.42,69.56,69.42,69.55,141100.0,49.6999,49.8002,49.6999,49.793,141100.0
2012-11-05 12:30:00,69.55,69.6,69.45,69.52,130600.0,49.793,49.8288,49.7214,49.7715,130600.0
2012-11-05 12:40:00,69.52,69.53,69.45,69.45,88100.0,49.7715,49.7787,49.7214,49.7214,88100.0
2012-11-05 12:50:00,69.45,69.46,69.33,69.41,38300.0,49.7214,49.7286,49.6355,49.6928,38300.0
2012-11-05 13:00:00,69.41,69.54,69.38,69.54,46800.0,49.6928,49.7859,49.6713,49.7859,46800.0
2012-11-05 13:10:00,69.54,69.61,69.51,69.56,52100.0,49.7859,49.836,49.7644,49.8002,52100.0
2012-11-05 13:20:00,69.58,69.71,69.5,69.62,68200.0,49.8145,49.9076,49.7572,49.8431,68200.0
2012-11-05 13:30:00,69.62,69.84,69.61,69.83,74800.0,49.8431,50.0006,49.836,49.9935,74800.0
2012-11-05 13:40:00,69.83,69.9,69.77,69.85,79400.0,49.9935,50.0436,49.9505,50.0078,79400.0
2012-11-05 13:50:00,69.85,69.86,69.75,69.8,55400.0,50.0078,50.015,49.9362,49.972,55400.0
2012-11-05 14:00:00,69.78,69.84,69.71,69.74,74600.0,49.9577,50.0006,49.9076,49.929,74600.0
2012-11-05 14:10:00,69.74,69.81,69.68,69.73,67200.0,49.929,49.9792,49.8861,49.9219,67200.0
2012-11-05 14:20:00,69.73,69.81,69.67,69.79,52200.0,49.9219,49.9792,49.8789,49.9648,52200.0
2012-11-05 14:30:00,69.79,70.0,69.79,69.84,131300.0,49.9648,50.1152,49.9648,50.0006,131300.0
2012-11-05 14:40:00,69.84,69.98,69.84,69.95,97500.0,50.0006,50.1009,50.0006,50.0794,97500.0
2012-11-05 14:50:00,69.95,70.02,69.88,69.9,145800.0,50.0794,50.1295,50.0293,50.0436,145800.0
2012-11-05 15:00:00,69.89,69.95,69.83,69.91,125500.0,50.0364,50.0794,49.9935,50.0508,125500.0
2012-11-05 15:10:00,69.92,69.99,69.86,69.87,141900.0,50.0579,50.108,50.015,50.0221,141900.0
2012-11-05 15:20:00,69.87,70.1,69.86,70.08,163000.0,50.0221,50.1868,50.015,50.1725,163000.0
2012-11-05 15:30:00,70.07,70.07,69.9,70.03,146500.0,50.1653,50.1653,50.0436,50.1367,146500.0
2012-11-05 15:40:00,70.03,70.18,70.03,70.11,272200.0,50.1367,50.2441,50.1367,50.1939,272200.0
2012-11-05 15:50:00,70.12,70.17,69.93,69.95,573600.0,50.2011,50.2369,50.0651,50.0794,573600.0
2012-11-06 09:30:00,70.26,70.5,70.03,70.49,200900.0,50.3013,50.4732,50.1367,50.466,200900.0
2012-11-06 09:40:00,70.49,70.61,70.43,70.59,228200.0,50.466,50.5519,50.423,50.5376,228200.0
2012-11-06 09:50:00,70.59,70.85,70.55,70.84,187000.0,50.5376,50.7237,50.509,50.7166,187000.0
2012-11-06 10:00:00,70.85,70.88,70.62,70.62,169800.0,50.7237,50.7452,50.5591,50.5591,169800.0
2012-11-06 10:10:00,70.62,70.67,70.4,70.4,121600.0,50.5591,50.5949,50.4016,50.4016,121600.0
2012-11-06 10:20:00,70.41,70.54,70.38,70.48,127600.0,50.4087,50.5018,50.3872,50.4588,127600.0
2012-11-06 10:30:00,70.49,70.58,70.37,70.57,141200.0,50.466,50.5304,50.3801,50.5233,141200.0
2012-11-06 10:40:00,70.57,70.81,70.55,70.68,163500.0,50.5233,50.6951,50.509,50.602,163500.0
2012-11-06 10:50:00,70.67,70.8,70.66,70.72,79200.0,50.5949,50.6879,50.5877,50.6307,79200.0
2012-11-06 11:00:00,70.7,70.74,70.53,70.53,51500.0,50.6163,50.645,50.4946,50.4946,51500.0
2012-11-06 11:10:00,70.54,70.69,70.54,70.64,90100.0,50.5018,50.6092,50.5018,50.5734,90100.0
2012-11-06 11:20:00,70.64,70.68,70.57,70.64,56000.0,50.5734,50.602,50.5233,50.5734,56000.0
2012-11-06 11:30:00,70.63,70.86,70.61,70.7,338500.0,50.5662,50.7309,50.5519,50.6163,338500.0
2012-11-06 11:40:00,70.7,70.95,70.7,70.75,187700.0,50.6163,50.7953,50.6163,50.6521,187700.0
2012-11-06 11:50:00,70.76,70.89,70.76,70.8,101000.0,50.6593,50.7524,50.6593,50.6879,101000.0
2012-11-06 12:00:00,70.8,71.1,70.77,71.04,260700.0,50.6879,50.9027,50.6665,50.8598,260700.0
2012-11-06 12:10:00,71.06,71.12,70.86,70.89,122700.0,50.8741,50.917,50.7309,50.7524,122700.0
2012-11-06 12:20:00,70.9,71.1,70.9,71.07,74600.0,50.7595,50.9027,50.7595,50.8812,74600.0
2012-11-06 12:30:00,71.08,71.11,71.01,71.06,75500.0,50.8884,50.9099,50.8383,50.8741,75500.0
2012-11-06 12:40:00,71.06,71.11,70.81,70.85,97300.0,50.8741,50.9099,50.6951,50.7237,97300.0
2012-11-06 12:50:00,70.85,70.98,70.85,70.98,90300.0,50.7237,50.8168,50.7237,50.8168,90300.0
2012-11-06 13:00:00,70.97,71.03,70.91,71.02,67800.0,50.8096,50.8526,50.7667,50.8454,67800.0
2012-11-06 13:10:00,71.03,71.13,70.92,71.01,95400.0,50.8526,50.9242,50.7738,50.8383,95400.0
2012-11-06 13:20:00,71.01,71.09,70.95,71.06,95100.0,50.8383,50.8956,50.7953,50.8741,95100.0
2012-11-06 13:30:00,71.05,71.2,71.04,71.18,81000.0,50.8669,50.9743,50.8598,50.96,81000.0
2012-11-06 13:40:00,71.16,71.18,71.09,71.12,70700.0,50.9457,50.96,50.8956,50.917,70700.0
2012-11-06 13:50:00,71.12,71.15,71.01,71.02,65800.0,50.917,50.9385,50.8383,50.8454,65800.0
2012-11-06 14:00:00,71.03,71.08,71.0,71.03,100700.0,50.8526,50.8884,50.8311,50.8526,100700.0
2012-11-06 14:10:00,71.03,71.08,70.98,71.08,79800.0,50.8526,50.8884,50.8168,50.8884,79800.0
2012-11-06 14:20:00,71.08,71.21,71.05,71.21,102500.0,50.8884,50.9815,50.8669,50.9815,102500.0
2012-11-06 14:30:00,71.21,71.34,71.19,71.3,192800.0,50.9815,51.0745,50.9671,51.0459,192800.0
2012-11-06 14:40:00,71.3,71.36,71.25,71.27,110200.0,51.0459,51.0889,51.0101,51.0244,110200.0
2012-11-06 14:50:00,71.28,71.33,71.22,71.29,181600.0,51.0316,51.0674,50.9886,51.0387,181600.0
2012-11-06 15:00:00,71.29,71.31,71.18,71.19,182200.0,51.0387,51.0531,50.96,50.9671,182200.0
2012-11-06 15:10:00,71.19,71.25,71.17,71.22,146700.0,50.9671,51.0101,50.9528,50.9886,146700.0
2012-11-06 15:20:00,71.22,71.22,71.12,71.16,212100.0,50.9886,50.9886,50.917,50.9457,212100.0
2012-11-06 15:30:00,71.16,71.23,71.12,71.21,220200.0,50.9457,50.9958,50.917,50.9815,220200.0
2012-11-06 15:40:00,71.22,71.24,71.13,71.21,176900.0,50.9886,51.0029,50.9242,50.9815,176900.0
2012-11-06 15:50:00,71.22,71.22,71.0,71.13,497400.0,50.9886,50.9886,50.8311,50.9242,497400.0
2012-11-07 09:30:00,69.98,70.14,69.42,69.69,358500.0,50.1009,50.2154,49.6999,49.8932,358500.0
2012-11-07 09:40:00,69.71,70.13,69.57,70.09,280900.0,49.9076,50.2083,49.8073,50.1796,280900.0
2012-11-07 09:50:00,70.08,70.14,69.92,69.97,165700.0,50.1725,50.2154,50.0579,50.0937,165700.0
2012-11-07 10:00:00,69.96,70.0,69.85,69.96,140100.0,50.0866,50.1152,50.0078,50.0866,140100.0
2012-11-07 10:10:00,69.95,70.02,69.81,69.86,208100.0,50.0794,50.1295,49.9792,50.015,208100.0
2012-11-07 10:20:00,69.86,69.93,69.75,69.82,175800.0,50.015,50.0651,49.9362,49.9863,175800.0
2012-11-07 10:30:00,69.81,70.14,69.71,70.0,315100.0,49.9792,50.2154,49.9076,50.1152,315100.0
2012-11-07 10:40:00,69.99,70.07,69.83,69.86,177200.0,50.108,50.1653,49.9935,50.015,177200.0
2012-11-07 10:50:00,69.84,69.94,69.48,69.52,174800.0,50.0006,50.0722,49.7429,49.7715,174800.0
2012-11-07 11:00:00,69.5,69.97,69.5,69.97,253200.0,49.7572,50.0937,49.7572,50.0937,253200.0
2012-11-07 11:10:00,69.96,70.09,69.92,69.94,189100.0,50.0866,50.1796,50.0579,50.0722,189100.0
2012-11-07 11:20:00,69.93,69.97,69.67,69.75,192900.0,50.0651,50.0937,49.8789,49.9362,192900.0
2012-11-07 11:30:00,69.76,69.76,69.45,69.6,323000.0,49.9434,49.9434,49.7214,49.8288,323000.0
2012-11-07 11:40:00,69.59,69.63,69.32,69.42,152600.0,49.8217,49.8503,49.6284,49.6999,152600.0
2012-11-07 11:50:00,69.44,69.58,69.33,69.57,92400.0,49.7143,49.8145,49.6355,49.8073,92400.0
2012-11-07 12:00:00,69.59,69.79,69.49,69.76,82400.0,49.8217,49.9648,49.7501,49.9434,82400.0
2012-11-07 12:10:00,69.77,69.85,69.65,69.81,62500.0,49.9505,50.0078,49.8646,49.9792,62500.0
2012-11-07 12:20:00,69.8,70.0,69.76,69.93,94500.0,49.972,50.1152,49.9434,50.0651,94500.0
2012-11-07 12:30:00,69.92,70.08,69.89,70.04,86200.0,50.0579,50.1725,50.0364,50.1438,86200.0
2012-11-07 12:40:00,70.05,70.1,69.95,70.04,71600.0,50.151,50.1868,50.0794,50.1438,71600.0
2012-11-07 12:50:00,70.05,70.15,70.03,70.11,98900.0,50.151,50.2226,50.1367,50.1939,98900.0
2012-11-07 13:00:00,70.11,70.45,70.08,70.42,141600.0,50.1939,50.4374,50.1725,50.4159,141600.0
2012-11-07 13:10:00,70.44,70.54,70.41,70.44,116600.0,50.4302,50.5018,50.4087,50.4302,116600.0
2012-11-07 13:20:00,70.44,70.56,70.43,70.49,87300.0,50.4302,50.5161,50.423,50.466,87300.0
2012-11-07 13:30:00,70.48,70.51,70.35,70.42,99500.0,50.4588,50.4803,50.3658,50.4159,99500.0
2012-11-07 13:40:00,70.41,70.43,70.22,70.25,58200.0,50.4087,50.423,50.2727,50.2942,58200.0
2012-11-07 13:50:00,70.25,70.31,70.08,70.13,114000.0,50.2942,50.3371,50.1725,50.2083,114000.0
2012-11-07 14:00:00,70.13,70.32,70.12,70.28,80800.0,50.2083,50.3443,50.2011,50.3156,80800.0
2012-11-07 14:10:00,70.29,70.3,70.07,70.15,72400.0,50.3228,50.33,50.1653,50.2226,72400.0
2012-11-07 14:20:00,70.14,70.34,70.14,70.32,72100.0,50.2154,50.3586,50.2154,50.3443,72100.0
2012-11-07 14:30:00,70.33,70.34,70.16,70.27,146700.0,50.3514,50.3586,50.2297,50.3085,146700.0
2012-11-07 14:40:00,70.25,70.29,70.24,70.28,127500.0,50.2942,50.3228,50.287,50.3156,127500.0
2012-11-07 14:50:00,70.29,70.44,70.23,70.39,149500.0,50.3228,50.4302,50.2799,50.3944,149500.0
2012-11-07 15:00:00,70.38,70.47,70.18,70.19,229800.0,50.3872,50.4517,50.2441,50.2512,229800.0
2012-11-07 15:10:00,70.18,70.26,69.99,70.1,155300.0,50.2441,50.3013,50.108,50.1868,155300.0
2012-11-07 15:20:00,70.1,70.49,70.09,70.43,183200.0,50.1868,50.466,50.1796,50.423,183200.0
2012-11-07 15:30:00,70.44,70.49,70.33,70.33,239400.0,50.4302,50.466,50.3514,50.3514,239400.0
2012-11-07 15:40:00,70.33,70.56,70.26,70.3,384900.0,50.3514,50.5161,50.3013,50.33,384900.0
2012-11-07 15:50:00,70.31,70.49,70.11,70.12,536200.0,50.3371,50.466,50.1939,50.2011,536200.0
2012-11-08 09:30:00,69.95,70.16,69.7,70.11,227000.0,50.0794,50.2297,49.9004,50.1939,227000.0
2012-11-08 09:40:00,70.11,70.29,70.08,70.12,250300.0,50.1939,50.3228,50.1725,50.2011,250300.0
2012-11-08 09:50:00,70.09,70.21,69.81,69.89,141000.0,50.1796,50.2655,49.9792,50.0364,141000.0
2012-11-08 10:00:00,69.9,69.94,69.52,69.53,135800.0,50.0436,50.0722,49.7715,49.7787,135800.0
2012-11-08 10:10:00,69.53,69.6,69.48,69.49,331800.0,49.7787,49.8288,49.7429,49.7501,331800.0
2012-11-08 10:20:00,69.48,69.49,68.91,68.99,154500.0,49.7429,49.7501,49.3348,49.3921,154500.0
2012-11-08 10:30:00,69.0,69.31,68.99,69.21,147900.0,49.3993,49.6212,49.3921,49.5496,147900.0
2012-11-08 10:40:00,69.22,69.24,68.9,69.02,141000.0,49.5568,49.5711,49.3277,49.4136,141000.0
2012-11-08 10:50:00,69.04,69.12,68.95,69.06,153000.0,49.4279,49.4852,49.3635,49.4422,153000.0
2012-11-08 11:00:00,69.07,69.22,68.96,69.06,177900.0,49.4494,49.5568,49.3706,49.4422,177900.0
2012-11-08 11:10:00,69.05,69.05,68.68,68.71,153100.0,49.4351,49.4351,49.1702,49.1916,153100.0
2012-11-08 11:20:00,68.71,68.9,68.59,68.9,171300.0,49.1916,49.3277,49.1057,49.3277,171300.0
2012-11-08 11:30:00,68.88,68.88,68.56,68.6,219400.0,49.3133,49.3133,49.0842,49.1129,219400.0
2012-11-08 11:40:00,68.6,68.79,68.53,68.77,140000.0,49.1129,49.2489,49.0628,49.2346,140000.0
2012-11-08 11:50:00,68.76,68.86,68.68,68.79,128100.0,49.2274,49.299,49.1702,49.2489,128100.0
2012-11-08 12:00:00,68.78,68.9,68.73,68.79,91500.0,49.2418,49.3277,49.206,49.2489,91500.0
2012-11-08 12:10:00,68.79,68.81,68.63,68.76,99600.0,49.2489,49.2632,49.1344,49.2274,99600.0
2012-11-08 12:20:00,68.76,68.93,68.7,68.8,193300.0,49.2274,49.3491,49.1845,49.2561,193300.0
2012-11-08 12:30:00,68.81,68.83,68.56,68.63,108000.0,49.2632,49.2775,49.0842,49.1344,108000.0
2012-11-08 12:40:00,68.65,68.68,68.46,68.49,189600.0,49.1487,49.1702,49.0127,49.0341,189600.0
2012-11-08 12:50:00,68.5,68.51,68.38,68.45,241600.0,49.0413,49.0485,48.9554,49.0055,241600.0
2012-11-08 13:00:00,68.46,68.5,68.12,68.12,253800.0,49.0127,49.0413,48.7692,48.7692,253800.0
2012-11-08 13:10:00,68.12,68.15,67.9,68.08,570200.0,48.7692,48.7907,48.6117,48.7406,570200.0
2012-11-08 13:20:00,68.08,68.19,67.8,67.86,264500.0,48.7406,48.8194,48.5401,48.5831,264500.0
2012-11-08 13:30:00,67.86,67.98,67.78,67.96,164700.0,48.5831,48.669,48.5258,48.6547,164700.0
2012-11-08 13:40:00,67.95,67.95,67.83,67.9,212100.0,48.6475,48.6475,48.5616,48.6117,212100.0
2012-11-08 13:50:00,67.91,68.26,67.89,68.22,286200.0,48.6189,48.8695,48.6046,48.8408,286200.0
2012-11-08 14:00:00,68.21,68.23,67.98,68.0,205300.0,48.8337,48.848,48.669,48.6833,205300.0
2012-11-08 14:10:00,68.0,68.12,67.98,68.06,230200.0,48.6833,48.7692,48.669,48.7263,230200.0
2012-11-08 14:20:00,68.08,68.09,67.99,68.08,162200.0,48.7406,48.7478,48.6762,48.7406,162200.0
2012-11-08 14:30:00,68.09,68.17,67.99,68.01,207400.0,48.7478,48.805,48.6762,48.6905,207400.0
2012-11-08 14:40:00,68.0,68.11,67.9,68.02,195700.0,48.6833,48.7621,48.6117,48.6976,195700.0
2012-11-08 14:50:00,68.02,68.2,68.0,68.12,264200.0,48.6976,48.8265,48.6833,48.7692,264200.0
2012-11-08 15:00:00,68.11,68.17,68.1,68.12,179100.0,48.7621,48.805,48.7549,48.7692,179100.0
2012-11-08 15:10:00,68.13,68.18,68.07,68.13,237600.0,48.7764,48.8122,48.7334,48.7764,237600.0
2012-11-08 15:20:00,68.14,68.14,67.93,67.97,223300.0,48.7836,48.7836,48.6332,48.6618,223300.0
2012-11-08 15:30:00,67.96,67.97,67.76,67.77,354700.0,48.6547,48.6618,48.5115,48.5187,354700.0
2012-11-08 15:40:00,67.77,67.91,67.77,67.81,543300.0,48.5187,48.6189,48.5187,48.5473,543300.0
2012-11-08 15:50:00,67.81,67.9,67.7,67.77,1095700.0,48.5473,48.6117,48.4685,48.5187,1095700.0
2012-11-09 09:30:00,67.5,67.85,67.32,67.6,223500.0,48.3254,48.5759,48.1965,48.397,223500.0
2012-11-09 09:40:00,67.57,67.94,67.57,67.82,197600.0,48.3755,48.6404,48.3755,48.5545,197600.0
2012-11-09 09:50:00,67.79,68.25,67.76,68.13,169300.0,48.533,48.8623,48.5115,48.7764,169300.0
2012-11-09 10:00:00,68.1,68.63,68.07,68.63,187800.0,48.7549,49.1344,48.7334,49.1344,187800.0
2012-11-09 10:10:00,68.62,68.62,68.35,68.44,122500.0,49.1272,49.1272,48.9339,48.9983,122500.0
2012-11-09 10:20:00,68.45,68.56,68.31,68.34,99000.0,49.0055,49.0842,48.9053,48.9267,99000.0
2012-11-09 10:30:00,68.34,68.38,68.15,68.24,131500.0,48.9267,48.9554,48.7907,48.8551,131500.0
2012-11-09 10:40:00,68.24,68.6,68.24,68.55,376100.0,48.8551,49.1129,48.8551,49.0771,376100.0
2012-11-09 10:50:00,68.55,68.78,68.48,68.68,180200.0,49.0771,49.2418,49.027,49.1702,180200.0
2012-11-09 11:00:00,68.68,68.8,68.62,68.66,101000.0,49.1702,49.2561,49.1272,49.1558,101000.0
2012-11-09 11:10:00,68.65,68.72,68.59,68.64,96100.0,49.1487,49.1988,49.1057,49.1415,96100.0
2012-11-09 11:20:00,68.64,68.67,68.38,68.53,138400.0,49.1415,49.163,48.9554,49.0628,138400.0
2012-11-09 11:30:00,68.5,68.78,68.47,68.7,130700.0,49.0413,49.2418,49.0198,49.1845,130700.0
2012-11-09 11:40:00,68.72,68.77,68.62,68.67,48800.0,49.1988,49.2346,49.1272,49.163,48800.0
2012-11-09 11:50:00,68.64,68.68,68.49,68.67,72500.0,49.1415,49.1702,49.0341,49.163,72500.0
2012-11-09 12:00:00,68.65,68.96,68.65,68.93,125600.0,49.1487,49.3706,49.1487,49.3491,125600.0
2012-11-09 12:10:00,68.93,69.2,68.92,69.17,110300.0,49.3491,49.5424,49.342,49.521,110300.0
2012-11-09 12:20:00,69.16,69.42,69.16,69.41,159100.0,49.5138,49.6999,49.5138,49.6928,159100.0
2012-11-09 12:30:00,69.4,69.46,69.36,69.36,123700.0,49.6856,49.7286,49.657,49.657,123700.0
2012-11-09 12:40:00,69.37,69.46,69.36,69.44,169900.0,49.6642,49.7286,49.657,49.7143,169900.0
2012-11-09 12:50:00,69.45,69.46,69.35,69.4,138000.0,49.7214,49.7286,49.6498,49.6856,138000.0
2012-11-09 13:00:00,69.38,69.41,69.15,69.17,106600.0,49.6713,49.6928,49.5066,49.521,106600.0
2012-11-09 13:10:00,69.17,69.19,68.78,69.06,106500.0,49.521,49.5353,49.2418,49.4422,106500.0
2012-11-09 13:20:00,69.06,69.09,68.58,68.6,100200.0,49.4422,49.4637,49.0986,49.1129,100200.0
2012-11-09 13:30:00,68.61,68.67,68.49,68.56,109000.0,49.12,49.163,49.0341,49.0842,109000.0
2012-11-09 13:40:00,68.57,68.67,68.43,68.59,82400.0,49.0914,49.163,48.9912,49.1057,82400.0
2012-11-09 13:50:00,68.6,68.78,68.59,68.73,104500.0,49.1129,49.2418,49.1057,49.206,104500.0
2012-11-09 14:00:00,68.73,68.73,68.41,68.43,83000.0,49.206,49.206,48.9769,48.9912,83000.0
2012-11-09 14:10:00,68.45,68.63,68.37,68.55,110300.0,49.0055,49.1344,48.9482,49.0771,110300.0
2012-11-09 14:20:00,68.55,68.73,68.5,68.73,128900.0,49.0771,49.206,49.0413,49.206,128900.0
2012-11-09 14:30:00,68.72,68.9,68.71,68.73,124900.0,49.1988,49.3277,49.1916,49.206,124900.0
2012-11-09 14:40:00,68.75,68.79,68.69,68.73,139100.0,49.2203,49.2489,49.1773,49.206,139100.0
2012-11-09 14:50:00,68.73,68.77,68.56,68.61,94000.0,49.206,49.2346,49.0842,49.12,94000.0
2012-11-09 15:00:00,68.61,68.62,68.45,68.53,86400.0,49.12,49.1272,49.0055,49.0628,86400.0
2012-11-09 15:10:00,68.53,68.62,68.47,68.5,92000.0,49.0628,49.1272,49.0198,49.0413,92000.0
2012-11-09 15:20:00,68.51,68.57,68.49,68.54,112400.0,49.0485,49.0914,49.0341,49.0699,112400.0
2012-11-09 15:30:00,68.53,68.58,68.4,68.44,207400.0,49.0628,49.0986,48.9697,48.9983,207400.0
2012-11-09 15:40:00,68.44,68.77,68.43,68.73,255500.0,48.9983,49.2346,48.9912,49.206,255500.0
2012-11-09 15:50:00,68.74,68.77,68.32,68.37,626900.0,49.2131,49.2346,48.9124,48.9482,626900.0
2012-11-12 09:30:00,68.47,68.53,68.23,68.49,25100.0,49.0198,49.0628,48.848,49.0341,25100.0
2012-11-12 09:40:00,68.53,68.76,68.44,68.46,165100.0,49.0628,49.2274,48.9983,49.0127,165100.0
2012-11-12 09:50:00,68.48,68.48,68.2,68.3,66100.0,49.027,49.027,48.8265,48.8981,66100.0
2012-11-12 10:00:00,68.3,68.44,68.22,68.3,109800.0,48.8981,48.9983,48.8408,48.8981,109800.0
2012-11-12 10:10:00,68.32,68.34,68.16,68.26,102700.0,48.9124,48.9267,48.7979,48.8695,102700.0
2012-11-12 10:20:00,68.27,68.3,68.21,68.27,109300.0,48.8766,48.8981,48.8337,48.8766,109300.0
2012-11-12 10:30:00,68.27,68.55,68.22,68.55,94700.0,48.8766,49.0771,48.8408,49.0771,94700.0
2012-11-12 10:40:00,68.55,68.59,68.29,68.32,61600.0,49.0771,49.1057,48.8909,48.9124,61600.0
2012-11-12 10:50:00,68.32,68.33,68.16,68.19,48100.0,48.9124,48.9196,48.7979,48.8194,48100.0
2012-11-12 11:00:00,68.17,68.29,68.15,68.28,77600.0,48.805,48.8909,48.7907,48.8838,77600.0
2012-11-12 11:10:00,68.27,68.27,68.16,68.24,35100.0,48.8766,48.8766,48.7979,48.8551,35100.0
2012-11-12 11:20:00,68.24,68.34,68.21,68.32,50600.0,48.8551,48.9267,48.8337,48.9124,50600.0
2012-11-12 11:30:00,68.32,68.37,68.28,68.37,49300.0,48.9124,48.9482,48.8838,48.9482,49300.0
2012-11-12 11:40:00,68.37,68.43,68.3,68.3,39300.0,48.9482,48.9912,48.8981,48.8981,39300.0
2012-11-12 11:50:00,68.3,68.31,68.14,68.14,55600.0,48.8981,48.9053,48.7836,48.7836,55600.0
2012-11-12 12:00:00,68.16,68.17,68.1,68.11,22500.0,48.7979,48.805,48.7549,48.7621,22500.0
2012-11-12 12:10:00,68.13,68.24,68.1,68.13,23500.0,48.7764,48.8551,48.7549,48.7764,23500.0
2012-11-12 12:20:00,68.14,68.24,68.12,68.19,96800.0,48.7836,48.8551,48.7692,48.8194,96800.0
2012-11-12 12:30:00,68.19,68.27,68.19,68.23,61000.0,48.8194,48.8766,48.8194,48.848,61000.0
2012-11-12 12:40:00,68.23,68.3,68.23,68.29,66900.0,48.848,48.8981,48.848,48.8909,66900.0
2012-11-12 12:50:00,68.28,68.29,68.22,68.28,21800.0,48.8838,48.8909,48.8408,48.8838,21800.0
2012-11-12 13:00:00,68.29,68.41,68.27,68.36,67300.0,48.8909,48.9769,48.8766,48.9411,67300.0
2012-11-12 13:10:00,68.36,68.6,68.36,68.55,99900.0,48.9411,49.1129,48.9411,49.0771,99900.0
2012-11-12 13:20:00,68.56,68.6,68.53,68.58,53200.0,49.0842,49.1129,49.0628,49.0986,53200.0
2012-11-12 13:30:00,68.58,68.6,68.53,68.58,46400.0,49.0986,49.1129,49.0628,49.0986,46400.0
2012-11-12 13:40:00,68.58,68.59,68.47,68.49,27700.0,49.0986,49.1057,49.0198,49.0341,27700.0
2012-11-12 13:50:00,68.49,68.52,68.44,68.46,23700.0,49.0341,49.0556,48.9983,49.0127,23700.0
2012-11-12 14:00:00,68.47,68.48,68.41,68.44,42900.0,49.0198,49.027,48.9769,48.9983,42900.0
2012-11-12 14:10:00,68.45,68.5,68.43,68.47,72800.0,49.0055,49.0413,48.9912,49.0198,72800.0
2012-11-12 14:20:00,68.47,68.55,68.47,68.51,50800.0,49.0198,49.0771,49.0198,49.0485,50800.0
2012-11-12 14:30:00,68.52,68.52,68.29,68.31,73700.0,49.0556,49.0556,48.8909,48.9053,73700.0
2012-11-12 14:40:00,68.31,68.33,68.26,68.31,94200.0,48.9053,48.9196,48.8695,48.9053,94200.0
2012-11-12 14:50:00,68.31,68.35,68.28,68.34,32400.0,48.9053,48.9339,48.8838,48.9267,32400.0
2012-11-12 15:00:00,68.33,68.41,68.3,68.31,48500.0,48.9196,48.9769,48.8981,48.9053,48500.0
2012-11-12 15:10:00,68.31,68.39,68.27,68.32,64100.0,48.9053,48.9625,48.8766,48.9124,64100.0
2012-11-12 15:20:00,68.3,68.42,68.3,68.38,38800.0,48.8981,48.984,48.8981,48.9554,38800.0
2012-11-12 15:30:00,68.36,68.46,68.35,68.44,38000.0,48.9411,49.0127,48.9339,48.9983,38000.0
2012-11-12 15:40:00,68.44,68.48,68.4,68.43,100100.0,48.9983,49.027,48.9697,48.9912,100100.0
2012-11-12 15:50:00,68.42,68.5,68.36,68.43,248000.0,48.984,49.0413,48.9411,48.9912,248000.0
2012-11-13 09:30:00,67.78,67.79,67.5,67.73,251300.0,48.5258,48.533,48.3254,48.49,251300.0
2012-11-13 09:40:00,67.73,68.33,67.72,68.28,199800.0,48.49,48.9196,48.4829,48.8838,199800.0
2012-11-13 09:50:00,68.29,68.63,68.15,68.53,180800.0,48.8909,49.1344,48.7907,49.0628,180800.0
2012-11-13 10:00:00,68.54,68.54,68.23,68.47,221400.0,49.0699,49.0699,48.848,49.0198,221400.0
2012-11-13 10:10:00,68.47,68.83,68.47,68.75,236600.0,49.0198,49.2775,49.0198,49.2203,236600.0
2012-11-13 10:20:00,68.74,68.82,68.63,68.73,127400.0,49.2131,49.2704,49.1344,49.206,127400.0
2012-11-13 10:30:00,68.73,68.96,68.67,68.8,193100.0,49.206,49.3706,49.163,49.2561,193100.0
2012-11-13 10:40:00,68.83,69.1,68.81,69.1,236400.0,49.2775,49.4709,49.2632,49.4709,236400.0
2012-11-13 10:50:00,69.1,69.51,68.92,69.5,293500.0,49.4709,49.7644,49.342,49.7572,293500.0
2012-11-13 11:00:00,69.5,69.71,69.43,69.68,245600.0,49.7572,49.9076,49.7071,49.8861,245600.0
2012-11-13 11:10:00,69.68,69.73,69.58,69.66,149300.0,49.8861,49.9219,49.8145,49.8718,149300.0
2012-11-13 11:20:00,69.66,69.72,69.63,69.71,108200.0,49.8718,49.9147,49.8503,49.9076,108200.0
2012-11-13 11:30:00,69.71,69.86,69.69,69.81,207300.0,49.9076,50.015,49.8932,49.9792,207300.0
2012-11-13 11:40:00,69.81,69.83,69.75,69.76,147600.0,49.9792,49.9935,49.9362,49.9434,147600.0
2012-11-13 11:50:00,69.77,70.0,69.73,69.97,247000.0,49.9505,50.1152,49.9219,50.0937,247000.0
2012-11-13 12:00:00,69.97,70.0,69.82,69.84,150900.0,50.0937,50.1152,49.9863,50.0006,150900.0
2012-11-13 12:10:00,69.82,69.95,69.82,69.91,106700.0,49.9863,50.0794,49.9863,50.0508,106700.0
2012-11-13 12:20:00,69.91,69.95,69.81,69.87,153200.0,50.0508,50.0794,49.9792,50.0221,153200.0
2012-11-13 12:30:00,69.86,69.9,69.63,69.63,95600.0,50.015,50.0436,49.8503,49.8503,95600.0
2012-11-13 12:40:00,69.64,69.69,69.54,69.64,89200.0,49.8575,49.8932,49.7859,49.8575,89200.0
2012-11-13 12:50:00,69.64,69.82,69.64,69.73,156600.0,49.8575,49.9863,49.8575,49.9219,156600.0
2012-11-13 13:00:00,69.72,69.75,69.65,69.66,77200.0,49.9147,49.9362,49.8646,49.8718,77200.0
2012-11-13 13:10:00,69.66,69.86,69.65,69.81,103400.0,49.8718,50.015,49.8646,49.9792,103400.0
2012-11-13 13:20:00,69.81,69.82,69.71,69.74,66100.0,49.9792,49.9863,49.9076,49.929,66100.0
2012-11-13 13:30:00,69.72,69.72,69.46,69.51,130100.0,49.9147,49.9147,49.7286,49.7644,130100.0
2012-11-13 13:40:00,69.51,69.59,69.47,69.5,76900.0,49.7644,49.8217,49.7357,49.7572,76900.0
2012-11-13 13:50:00,69.5,69.73,69.5,69.69,144800.0,49.7572,49.9219,49.7572,49.8932,144800.0
2012-11-13 14:00:00,69.69,69.79,69.6,69.69,84900.0,49.8932,49.9648,49.8288,49.8932,84900.0
2012-11-13 14:10:00,69.69,69.84,69.67,69.83,78700.0,49.8932,50.0006,49.8789,49.9935,78700.0
2012-11-13 14:20:00,69.84,69.9,69.8,69.86,106500.0,50.0006,50.0436,49.972,50.015,106500.0
2012-11-13 14:30:00,69.86,69.88,69.74,69.83,143900.0,50.015,50.0293,49.929,49.9935,143900.0
2012-11-13 14:40:00,69.83,69.87,69.76,69.81,155200.0,49.9935,50.0221,49.9434,49.9792,155200.0
2012-11-13 14:50:00,69.81,69.86,69.71,69.8,162900.0,49.9792,50.015,49.9076,49.972,162900.0
2012-11-13 15:00:00,69.79,69.84,69.59,69.59,195200.0,49.9648,50.0006,49.8217,49.8217,195200.0
2012-11-13 15:10:00,69.59,69.6,69.17,69.2,177500.0,49.8217,49.8288,49.521,49.5424,177500.0
2012-11-13 15:20:00,69.21,69.21,68.99,69.09,193200.0,49.5496,49.5496,49.3921,49.4637,193200.0
2012-11-13 15:30:00,69.08,69.22,69.05,69.12,212100.0,49.4565,49.5568,49.4351,49.4852,212100.0
2012-11-13 15:40:00,69.13,69.15,68.95,69.11,349500.0,49.4923,49.5066,49.3635,49.478,349500.0
2012-11-13 15:50:00,69.11,69.12,69.0,69.06,607600.0,49.478,49.4852,49.3993,49.4422,607600.0
2012-11-14 09:30:00,69.34,69.47,68.98,69.03,228700.0,49.6427,49.7357,49.3849,49.4207,228700.0
2012-11-14 09:40:00,69.02,69.16,68.63,68.95,227000.0,49.4136,49.5138,49.1344,49.3635,227000.0
2012-11-14 09:50:00,68.94,68.99,68.75,68.95,172800.0,49.3563,49.3921,49.2203,49.3635,172800.0
2012-11-14 10:00:00,68.95,69.13,68.83,69.06,295000.0,49.3635,49.4923,49.2775,49.4422,295000.0
2012-11-14 10:10:00,69.08,69.27,68.84,69.0,177800.0,49.4565,49.5926,49.2847,49.3993,177800.0
2012-11-14 10:20:00,68.99,68.99,68.6,68.6,127100.0,49.3921,49.3921,49.1129,49.1129,127100.0
2012-11-14 10:30:00,68.6,68.69,68.47,68.55,252000.0,49.1129,49.1773,49.0198,49.0771,252000.0
2012-11-14 10:40:00,68.56,68.57,68.25,68.28,184100.0,49.0842,49.0914,48.8623,48.8838,184100.0
2012-11-14 10:50:00,68.27,68.3,68.09,68.23,270800.0,48.8766,48.8981,48.7478,48.848,270800.0
2012-11-14 11:00:00,68.25,68.33,68.01,68.32,230500.0,48.8623,48.9196,48.6905,48.9124,230500.0
2012-11-14 11:10:00,68.31,68.41,68.25,68.41,276200.0,48.9053,48.9769,48.8623,48.9769,276200.0
2012-11-14 11:20:00,68.4,68.41,68.18,68.27,121600.0,48.9697,48.9769,48.8122,48.8766,121600.0
2012-11-14 11:30:00,68.26,68.3,68.08,68.16,74700.0,48.8695,48.8981,48.7406,48.7979,74700.0
2012-11-14 11:40:00,68.18,68.47,68.18,68.46,87500.0,48.8122,49.0198,48.8122,49.0127,87500.0
2012-11-14 11:50:00,68.46,68.65,68.45,68.65,106400.0,49.0127,49.1487,49.0055,49.1487,106400.0
2012-11-14 12:00:00,68.65,68.72,68.62,68.67,90700.0,49.1487,49.1988,49.1272,49.163,90700.0
2012-11-14 12:10:00,68.67,68.69,68.53,68.58,90900.0,49.163,49.1773,49.0628,49.0986,90900.0
2012-11-14 12:20:00,68.59,68.7,68.51,68.58,173000.0,49.1057,49.1845,49.0485,49.0986,173000.0
2012-11-14 12:30:00,68.59,68.67,68.5,68.52,79500.0,49.1057,49.163,49.0413,49.0556,79500.0
2012-11-14 12:40:00,68.51,68.62,68.43,68.5,106800.0,49.0485,49.1272,48.9912,49.0413,106800.0
2012-11-14 12:50:00,68.48,68.58,68.46,68.49,218600.0,49.027,49.0986,49.0127,49.0341,218600.0
2012-11-14 13:00:00,68.51,68.53,68.35,68.38,65500.0,49.0485,49.0628,48.9339,48.9554,65500.0
2012-11-14 13:10:00,68.38,68.52,68.33,68.51,88800.0,48.9554,49.0556,48.9196,49.0485,88800.0
2012-11-14 13:20:00,68.51,68.62,68.44,68.46,99300.0,49.0485,49.1272,48.9983,49.0127,99300.0
2012-11-14 13:30:00,68.46,68.58,68.4,68.5,207800.0,49.0127,49.0986,48.9697,49.0413,207800.0
2012-11-14 13:40:00,68.5,68.54,68.34,68.54,106200.0,49.0413,49.0699,48.9267,49.0699,106200.0
2012-11-14 13:50:00,68.54,68.61,68.47,68.56,120900.0,49.0699,49.12,49.0198,49.0842,120900.0
2012-11-14 14:00:00,68.58,68.73,68.42,68.45,170200.0,49.0986,49.206,48.984,49.0055,170200.0
2012-11-14 14:10:00,68.47,68.51,68.3,68.38,203900.0,49.0198,49.0485,48.8981,48.9554,203900.0
2012-11-14 14:20:00,68.38,68.52,68.3,68.43,118200.0,48.9554,49.0556,48.8981,48.9912,118200.0
2012-11-14 14:30:00,68.44,68.45,68.25,68.29,110700.0,48.9983,49.0055,48.8623,48.8909,110700.0
2012-11-14 14:40:00,68.29,68.34,68.17,68.32,149900.0,48.8909,48.9267,48.805,48.9124,149900.0
2012-11-14 14:50:00,68.32,68.41,68.26,68.27,144000.0,48.9124,48.9769,48.8695,48.8766,144000.0
2012-11-14 15:00:00,68.27,68.27,67.81,67.91,275100.0,48.8766,48.8766,48.5473,48.6189,275100.0
2012-11-14 15:10:00,67.91,68.06,67.85,67.88,195900.0,48.6189,48.7263,48.5759,48.5974,195900.0
2012-11-14 15:20:00,67.89,68.06,67.8,68.01,218500.0,48.6046,48.7263,48.5401,48.6905,218500.0
2012-11-14 15:30:00,68.01,68.05,67.91,68.0,252600.0,48.6905,48.7191,48.6189,48.6833,252600.0
2012-11-14 15:40:00,68.0,68.03,67.76,67.83,383800.0,48.6833,48.7048,48.5115,48.5616,383800.0
2012-11-14 15:50:00,67.83,67.87,67.62,67.81,633600.0,48.5616,48.5903,48.4113,48.5473,633600.0
2012-11-15 09:30:00,67.71,68.64,67.69,68.53,275700.0,48.4757,49.1415,48.4614,49.0628,275700.0
2012-11-15 09:40:00,68.54,68.63,68.03,68.2,120500.0,49.0699,49.1344,48.7048,48.8265,120500.0
2012-11-15 09:50:00,68.2,68.49,68.2,68.4,139500.0,48.8265,49.0341,48.8265,48.9697,139500.0
2012-11-15 10:00:00,68.4,68.75,68.08,68.67,282100.0,48.9697,49.2203,48.7406,49.163,282100.0
2012-11-15 10:10:00,68.68,68.79,68.62,68.72,160700.0,49.1702,49.2489,49.1272,49.1988,160700.0
2012-11-15 10:20:00,68.7,68.8,68.59,68.7,204600.0,49.1845,49.2561,49.1057,49.1845,204600.0
2012-11-15 10:30:00,68.71,68.99,68.71,68.94,196700.0,49.1916,49.3921,49.1916,49.3563,196700.0
2012-11-15 10:40:00,68.94,68.97,68.69,68.75,161000.0,49.3563,49.3778,49.1773,49.2203,161000.0
2012-11-15 10:50:00,68.76,68.96,68.76,68.85,109400.0,49.2274,49.3706,49.2274,49.2919,109400.0
2012-11-15 11:00:00,68.86,68.94,68.66,68.68,156900.0,49.299,49.3563,49.1558,49.1702,156900.0
2012-11-15 11:10:00,68.69,68.76,68.52,68.56,115600.0,49.1773,49.2274,49.0556,49.0842,115600.0
2012-11-15 11:20:00,68.59,68.62,68.48,68.52,90700.0,49.1057,49.1272,49.027,49.0556,90700.0
2012-11-15 11:30:00,68.51,68.73,68.5,68.72,108100.0,49.0485,49.206,49.0413,49.1988,108100.0
2012-11-15 11:40:00,68.73,68.77,68.39,68.48,163800.0,49.206,49.2346,48.9625,49.027,163800.0
2012-11-15 11:50:00,68.49,68.54,68.37,68.51,189300.0,49.0341,49.0699,48.9482,49.0485,189300.0
2012-11-15 12:00:00,68.5,68.59,68.41,68.56,145000.0,49.0413,49.1057,48.9769,49.0842,145000.0
2012-11-15 12:10:00,68.56,68.58,68.4,68.44,85200.0,49.0842,49.0986,48.9697,48.9983,85200.0
2012-11-15 12:20:00,68.44,68.44,68.17,68.27,117500.0,48.9983,48.9983,48.805,48.8766,117500.0
2012-11-15 12:30:00,68.27,68.64,68.22,68.64,121600.0,48.8766,49.1415,48.8408,49.1415,121600.0
2012-11-15 12:40:00,68.63,68.65,68.54,68.58,104300.0,49.1344,49.1487,49.0699,49.0986,104300.0
2012-11-15 12:50:00,68.58,68.67,68.48,68.63,89900.0,49.0986,49.163,49.027,49.1344,89900.0
2012-11-15 13:00:00,68.63,68.73,68.54,68.7,107400.0,49.1344,49.206,49.0699,49.1845,107400.0
2012-11-15 13:10:00,68.7,68.86,68.69,68.74,83100.0,49.1845,49.299,49.1773,49.2131,83100.0
2012-11-15 13:20:00,68.74,68.96,68.73,68.9,64100.0,49.2131,49.3706,49.206,49.3277,64100.0
2012-11-15 13:30:00,68.9,68.93,68.74,68.81,69900.0,49.3277,49.3491,49.2131,49.2632,69900.0
2012-11-15 13:40:00,68.81,68.85,68.74,68.8,79400.0,49.2632,49.2919,49.2131,49.2561,79400.0
2012-11-15 13:50:00,68.81,68.99,68.8,68.84,86900.0,49.2632,49.3921,49.2561,49.2847,86900.0
2012-11-15 14:00:00,68.83,68.88,68.74,68.78,137100.0,49.2775,49.3133,49.2131,49.2418,137100.0
2012-11-15 14:10:00,68.78,69.01,68.74,68.98,193500.0,49.2418,49.4064,49.2131,49.3849,193500.0
2012-11-15 14:20:00,68.98,69.09,68.94,69.08,126400.0,49.3849,49.4637,49.3563,49.4565,126400.0
2012-11-15 14:30:00,69.09,69.09,68.85,68.91,182500.0,49.4637,49.4637,49.2919,49.3348,182500.0
2012-11-15 14:40:00,68.91,68.94,68.78,68.85,148900.0,49.3348,49.3563,49.2418,49.2919,148900.0
2012-11-15 14:50:00,68.86,69.14,68.86,69.07,123900.0,49.299,49.4995,49.299,49.4494,123900.0
2012-11-15 15:00:00,69.06,69.08,68.73,68.8,216800.0,49.4422,49.4565,49.206,49.2561,216800.0
2012-11-15 15:10:00,68.81,69.03,68.79,69.01,171100.0,49.2632,49.4207,49.2489,49.4064,171100.0
2012-11-15 15:20:00,68.99,69.02,68.87,68.88,266600.0,49.3921,49.4136,49.3062,49.3133,266600.0
2012-11-15 15:30:00,68.87,69.12,68.85,69.11,244000.0,49.3062,49.4852,49.2919,49.478,244000.0
2012-11-15 15:40:00,69.12,69.45,69.11,69.4,391900.0,49.4852,49.7214,49.478,49.6856,391900.0
2012-11-15 15:50:00,69.39,69.4,69.15,69.17,565200.0,49.6785,49.6856,49.5066,49.521,565200.0
2012-11-16 09:30:00,69.33,69.34,68.6,68.86,977600.0,49.6355,49.6427,49.1129,49.299,977600.0
2012-11-16 09:40:00,68.88,69.03,68.6,68.79,226500.0,49.3133,49.4207,49.1129,49.2489,226500.0
2012-11-16 09:50:00,68.76,68.79,68.39,68.51,124600.0,49.2274,49.2489,48.9625,49.0485,124600.0
2012-11-16 10:00:00,68.54,68.59,68.18,68.32,143900.0,49.0699,49.1057,48.8122,48.9124,143900.0
2012-11-16 10:10:00,68.32,68.38,68.05,68.25,202000.0,48.9124,48.9554,48.7191,48.8623,202000.0
2012-11-16 10:20:00,68.26,68.49,68.2,68.38,141200.0,48.8695,49.0341,48.8265,48.9554,141200.0
2012-11-16 10:30:00,68.39,68.43,68.17,68.26,150000.0,48.9625,48.9912,48.805,48.8695,150000.0
2012-11-16 10:40:00,68.27,68.28,67.95,68.06,147500.0,48.8766,48.8838,48.6475,48.7263,147500.0
2012-11-16 10:50:00,68.05,68.12,67.9,67.91,99800.0,48.7191,48.7692,48.6117,48.6189,99800.0
2012-11-16 11:00:00,67.91,68.1,67.86,67.86,106100.0,48.6189,48.7549,48.5831,48.5831,106100.0
2012-11-16 11:10:00,67.86,67.9,67.49,67.5,233500.0,48.5831,48.6117,48.3182,48.3254,233500.0
2012-11-16 11:20:00,67.5,67.55,66.85,66.88,669600.0,48.3254,48.3612,47.86,47.8815,669600.0
2012-11-16 11:30:00,66.89,67.54,66.89,67.5,646100.0,47.8886,48.354,47.8886,48.3254,646100.0
2012-11-16 11:40:00,67.5,68.09,67.48,68.02,436600.0,48.3254,48.7478,48.311,48.6976,436600.0
2012-11-16 11:50:00,68.0,68.37,68.0,68.32,296900.0,48.6833,48.9482,48.6833,48.9124,296900.0
2012-11-16 12:00:00,68.33,68.54,68.2,68.24,311200.0,48.9196,49.0699,48.8265,48.8551,311200.0
2012-11-16 12:10:00,68.25,68.28,68.05,68.1,128700.0,48.8623,48.8838,48.7191,48.7549,128700.0
2012-11-16 12:20:00,68.09,68.28,67.94,68.19,90300.0,48.7478,48.8838,48.6404,48.8194,90300.0
2012-11-16 12:30:00,68.18,68.28,68.11,68.2,300200.0,48.8122,48.8838,48.7621,48.8265,300200.0
2012-11-16 12:40:00,68.21,68.4,68.21,68.29,130300.0,48.8337,48.9697,48.8337,48.8909,130300.0
2012-11-16 12:50:00,68.29,68.29,68.07,68.13,102900.0,48.8909,48.8909,48.7334,48.7764,102900.0
2012-11-16 13:00:00,68.1,68.13,67.95,68.05,97300.0,48.7549,48.7764,48.6475,48.7191,97300.0
2012-11-16 13:10:00,68.04,68.04,67.85,67.86,103200.0,48.712,48.712,48.5759,48.5831,103200.0
2012-11-16 13:20:00,67.87,67.94,67.76,67.94,79800.0,48.5903,48.6404,48.5115,48.6404,79800.0
2012-11-16 13:30:00,67.94,68.02,67.85,67.89,113000.0,48.6404,48.6976,48.5759,48.6046,113000.0
2012-11-16 13:40:00,67.9,68.0,67.86,67.9,96600.0,48.6117,48.6833,48.5831,48.6117,96600.0
2012-11-16 13:50:00,67.89,68.01,67.82,67.97,99600.0,48.6046,48.6905,48.5545,48.6618,99600.0
2012-11-16 14:00:00,67.97,67.97,67.7,67.76,126000.0,48.6618,48.6618,48.4685,48.5115,126000.0
2012-11-16 14:10:00,67.76,67.76,67.62,67.7,90100.0,48.5115,48.5115,48.4113,48.4685,90100.0
2012-11-16 14:20:00,67.71,67.72,67.52,67.56,132500.0,48.4757,48.4829,48.3397,48.3683,132500.0
2012-11-16 14:30:00,67.57,67.67,67.41,67.67,300200.0,48.3755,48.4471,48.2609,48.4471,300200.0
2012-11-16 14:40:00,67.68,67.82,67.67,67.8,116000.0,48.4542,48.5545,48.4471,48.5401,116000.0
2012-11-16 14:50:00,67.79,67.83,67.67,67.81,228200.0,48.533,48.5616,48.4471,48.5473,228200.0
2012-11-16 15:00:00,67.8,67.92,67.73,67.91,136400.0,48.5401,48.6261,48.49,48.6189,136400.0
2012-11-16 15:10:00,67.91,68.09,67.86,68.05,144500.0,48.6189,48.7478,48.5831,48.7191,144500.0
2012-11-16 15:20:00,68.05,68.26,68.04,68.24,254800.0,48.7191,48.8695,48.712,48.8551,254800.0
2012-11-16 15:30:00,68.25,68.36,68.16,68.25,285800.0,48.8623,48.9411,48.7979,48.8623,285800.0
2012-11-16 15:40:00,68.24,68.34,68.11,68.11,448700.0,48.8551,48.9267,48.7621,48.7621,448700.0
2012-11-16 15:50:00,68.12,68.3,68.11,68.21,692000.0,48.7692,48.8981,48.7621,48.8337,692000.0
2012-11-19 09:30:00,68.95,69.67,68.84,69.65,309400.0,49.3635,49.8789,49.2847,49.8646,309400.0
2012-11-19 09:40:00,69.68,69.76,69.24,69.38,228900.0,49.8861,49.9434,49.5711,49.6713,228900.0
2012-11-19 09:50:00,69.36,69.71,69.36,69.68,109800.0,49.657,49.9076,49.657,49.8861,109800.0
2012-11-19 10:00:00,69.7,69.73,69.42,69.5,179200.0,49.9004,49.9219,49.6999,49.7572,179200.0
2012-11-19 10:10:00,69.51,69.69,69.48,69.66,135000.0,49.7644,49.8932,49.7429,49.8718,135000.0
2012-11-19 10:20:00,69.67,69.72,69.46,69.48,208100.0,49.8789,49.9147,49.7286,49.7429,208100.0
2012-11-19 10:30:00,69.48,69.51,69.35,69.43,148700.0,49.7429,49.7644,49.6498,49.7071,148700.0
2012-11-19 10:40:00,69.41,69.6,69.41,69.47,71700.0,49.6928,49.8288,49.6928,49.7357,71700.0
2012-11-19 10:50:00,69.48,69.54,69.4,69.45,80700.0,49.7429,49.7859,49.6856,49.7214,80700.0
2012-11-19 11:00:00,69.45,69.55,69.43,69.54,160700.0,49.7214,49.793,49.7071,49.7859,160700.0
2012-11-19 11:10:00,69.53,69.55,69.39,69.4,87800.0,49.7787,49.793,49.6785,49.6856,87800.0
2012-11-19 11:20:00,69.41,69.44,69.33,69.34,110000.0,49.6928,49.7143,49.6355,49.6427,110000.0
2012-11-19 11:30:00,69.36,69.45,69.33,69.44,70400.0,49.657,49.7214,49.6355,49.7143,70400.0
2012-11-19 11:40:00,69.44,69.55,69.43,69.47,102400.0,49.7143,49.793,49.7071,49.7357,102400.0
2012-11-19 11:50:00,69.47,69.49,69.41,69.43,50700.0,49.7357,49.7501,49.6928,49.7071,50700.0
2012-11-19 12:00:00,69.41,69.62,69.39,69.56,118600.0,49.6928,49.8431,49.6785,49.8002,118600.0
2012-11-19 12:10:00,69.56,69.57,69.4,69.43,68700.0,49.8002,49.8073,49.6856,49.7071,68700.0
2012-11-19 12:20:00,69.43,69.52,69.4,69.49,53100.0,49.7071,49.7715,49.6856,49.7501,53100.0
2012-11-19 12:30:00,69.48,69.63,69.47,69.57,150600.0,49.7429,49.8503,49.7357,49.8073,150600.0
2012-11-19 12:40:00,69.55,69.65,69.55,69.63,141900.0,49.793,49.8646,49.793,49.8503,141900.0
2012-11-19 12:50:00,69.63,69.67,69.61,69.63,81200.0,49.8503,49.8789,49.836,49.8503,81200.0
2012-11-19 13:00:00,69.64,69.7,69.62,69.68,64900.0,49.8575,49.9004,49.8431,49.8861,64900.0
2012-11-19 13:10:00,69.68,69.72,69.66,69.69,130100.0,49.8861,49.9147,49.8718,49.8932,130100.0
2012-11-19 13:20:00,69.68,69.74,69.66,69.73,111200.0,49.8861,49.929,49.8718,49.9219,111200.0
2012-11-19 13:30:00,69.73,69.89,69.72,69.81,91800.0,49.9219,50.0364,49.9147,49.9792,91800.0
2012-11-19 13:40:00,69.8,69.84,69.7,69.84,100900.0,49.972,50.0006,49.9004,50.0006,100900.0
2012-11-19 13:50:00,69.84,69.97,69.83,69.91,87300.0,50.0006,50.0937,49.9935,50.0508,87300.0
2012-11-19 14:00:00,69.9,69.94,69.89,69.91,105800.0,50.0436,50.0722,50.0364,50.0508,105800.0
2012-11-19 14:10:00,69.91,69.92,69.84,69.91,102500.0,50.0508,50.0579,50.0006,50.0508,102500.0
2012-11-19 14:20:00,69.91,70.05,69.9,70.04,143300.0,50.0508,50.151,50.0436,50.1438,143300.0
2012-11-19 14:30:00,70.04,70.17,70.04,70.15,143700.0,50.1438,50.2369,50.1438,50.2226,143700.0
2012-11-19 14:40:00,70.16,70.4,70.14,70.4,200200.0,50.2297,50.4016,50.2154,50.4016,200200.0
2012-11-19 14:50:00,70.4,70.49,70.29,70.49,164500.0,50.4016,50.466,50.3228,50.466,164500.0
2012-11-19 15:00:00,70.49,70.49,70.24,70.27,139600.0,50.466,50.466,50.287,50.3085,139600.0
2012-11-19 15:10:00,70.28,70.43,70.26,70.39,228400.0,50.3156,50.423,50.3013,50.3944,228400.0
2012-11-19 15:20:00,70.39,70.51,70.38,70.46,212800.0,50.3944,50.4803,50.3872,50.4445,212800.0
2012-11-19 15:30:00,70.46,70.59,70.45,70.59,280900.0,50.4445,50.5376,50.4374,50.5376,280900.0
2012-11-19 15:40:00,70.58,70.62,70.54,70.6,393600.0,50.5304,50.5591,50.5018,50.5447,393600.0
2012-11-19 15:50:00,70.6,70.7,70.59,70.69,716800.0,50.5447,50.6163,50.5376,50.6092,716800.0
2012-11-20 09:30:00,70.43,70.57,70.11,70.54,222500.0,50.423,50.5233,50.1939,50.5018,222500.0
2012-11-20 09:40:00,70.52,70.52,70.2,70.39,124800.0,50.4875,50.4875,50.2584,50.3944,124800.0
2012-11-20 09:50:00,70.43,70.46,70.19,70.34,163700.0,50.423,50.4445,50.2512,50.3586,163700.0
2012-11-20 10:00:00,70.32,70.44,70.25,70.28,150400.0,50.3443,50.4302,50.2942,50.3156,150400.0
2012-11-20 10:10:00,70.3,70.62,70.22,70.62,131900.0,50.33,50.5591,50.2727,50.5591,131900.0
2012-11-20 10:20:00,70.64,70.64,70.33,70.37,70800.0,50.5734,50.5734,50.3514,50.3801,70800.0
2012-11-20 10:30:00,70.36,70.49,70.32,70.44,75900.0,50.3729,50.466,50.3443,50.4302,75900.0
2012-11-20 10:40:00,70.44,70.45,70.21,70.27,86300.0,50.4302,50.4374,50.2655,50.3085,86300.0
2012-11-20 10:50:00,70.27,70.3,70.06,70.06,91300.0,50.3085,50.33,50.1581,50.1581,91300.0
2012-11-20 11:00:00,70.07,70.08,69.97,70.05,149500.0,50.1653,50.1725,50.0937,50.151,149500.0
2012-11-20 11:10:00,70.07,70.09,69.92,70.0,86600.0,50.1653,50.1796,50.0579,50.1152,86600.0
2012-11-20 11:20:00,70.0,70.06,69.96,70.0,110300.0,50.1152,50.1581,50.0866,50.1152,110300.0
2012-11-20 11:30:00,69.98,70.03,69.96,69.96,67600.0,50.1009,50.1367,50.0866,50.0866,67600.0
2012-11-20 11:40:00,69.96,70.04,69.92,69.97,49700.0,50.0866,50.1438,50.0579,50.0937,49700.0
2012-11-20 11:50:00,69.97,70.13,69.89,70.03,85100.0,50.0937,50.2083,50.0364,50.1367,85100.0
2012-11-20 12:00:00,70.01,70.04,69.77,69.81,63000.0,50.1223,50.1438,49.9505,49.9792,63000.0
2012-11-20 12:10:00,69.81,69.85,69.67,69.68,96000.0,49.9792,50.0078,49.8789,49.8861,96000.0
2012-11-20 12:20:00,69.67,69.75,69.64,69.72,106400.0,49.8789,49.9362,49.8575,49.9147,106400.0
2012-11-20 12:30:00,69.72,69.84,69.69,69.79,82800.0,49.9147,50.0006,49.8932,49.9648,82800.0
2012-11-20 12:40:00,69.79,69.95,69.76,69.94,71500.0,49.9648,50.0794,49.9434,50.0722,71500.0
2012-11-20 12:50:00,69.93,70.1,69.92,70.09,96300.0,50.0651,50.1868,50.0579,50.1796,96300.0
2012-11-20 13:00:00,70.08,70.12,69.98,69.99,107200.0,50.1725,50.2011,50.1009,50.108,107200.0
2012-11-20 13:10:00,70.02,70.02,69.75,69.95,140200.0,50.1295,50.1295,49.9362,50.0794,140200.0
2012-11-20 13:20:00,69.95,70.0,69.78,69.78,136700.0,50.0794,50.1152,49.9577,49.9577,136700.0
2012-11-20 13:30:00,69.79,69.96,69.78,69.92,106600.0,49.9648,50.0866,49.9577,50.0579,106600.0
2012-11-20 13:40:00,69.93,70.04,69.89,69.95,157700.0,50.0651,50.1438,50.0364,50.0794,157700.0
2012-11-20 13:50:00,69.96,69.98,69.9,69.94,116700.0,50.0866,50.1009,50.0436,50.0722,116700.0
2012-11-20 14:00:00,69.94,69.95,69.83,69.86,79900.0,50.0722,50.0794,49.9935,50.015,79900.0
2012-11-20 14:10:00,69.86,69.99,69.86,69.93,62900.0,50.015,50.108,50.015,50.0651,62900.0
2012-11-20 14:20:00,69.93,70.11,69.91,70.08,83400.0,50.0651,50.1939,50.0508,50.1725,83400.0
2012-11-20 14:30:00,70.06,70.06,69.92,69.95,56700.0,50.1581,50.1581,50.0579,50.0794,56700.0
2012-11-20 14:40:00,69.95,70.05,69.88,70.0,131300.0,50.0794,50.151,50.0293,50.1152,131300.0
2012-11-20 14:50:00,70.0,70.12,69.99,70.12,199200.0,50.1152,50.2011,50.108,50.2011,199200.0
2012-11-20 15:00:00,70.14,70.16,70.0,70.0,286400.0,50.2154,50.2297,50.1152,50.1152,286400.0
2012-11-20 15:10:00,70.0,70.07,69.99,70.02,110800.0,50.1152,50.1653,50.108,50.1295,110800.0
2012-11-20 15:20:00,70.02,70.04,69.94,69.98,111900.0,50.1295,50.1438,50.0722,50.1009,111900.0
2012-11-20 15:30:00,69.99,70.02,69.9,69.92,192200.0,50.108,50.1295,50.0436,50.0579,192200.0
2012-11-20 15:40:00,69.92,70.01,69.89,69.98,212300.0,50.0579,50.1223,50.0364,50.1009,212300.0
2012-11-20 15:50:00,69.98,70.06,69.92,70.0,561500.0,50.1009,50.1581,50.0579,50.1152,561500.0
2012-11-21 09:30:00,70.33,70.35,69.73,70.13,141400.0,50.3514,50.3658,49.9219,50.2083,141400.0
2012-11-21 09:40:00,70.14,70.39,69.96,70.13,140900.0,50.2154,50.3944,50.0866,50.2083,140900.0
2012-11-21 09:50:00,70.13,70.17,69.83,70.13,118500.0,50.2083,50.2369,49.9935,50.2083,118500.0
2012-11-21 10:00:00,70.15,70.19,69.84,69.9,73500.0,50.2226,50.2512,50.0006,50.0436,73500.0
2012-11-21 10:10:00,69.89,70.0,69.83,69.95,65400.0,50.0364,50.1152,49.9935,50.0794,65400.0
2012-11-21 10:20:00,69.99,70.29,69.98,70.27,63100.0,50.108,50.3228,50.1009,50.3085,63100.0
2012-11-21 10:30:00,70.28,70.46,70.24,70.4,96800.0,50.3156,50.4445,50.287,50.4016,96800.0
2012-11-21 10:40:00,70.4,70.43,70.21,70.27,64100.0,50.4016,50.423,50.2655,50.3085,64100.0
2012-11-21 10:50:00,70.29,70.4,70.22,70.4,63000.0,50.3228,50.4016,50.2727,50.4016,63000.0
2012-11-21 11:00:00,70.41,70.44,70.34,70.34,136200.0,50.4087,50.4302,50.3586,50.3586,136200.0
2012-11-21 11:10:00,70.33,70.4,70.29,70.36,73900.0,50.3514,50.4016,50.3228,50.3729,73900.0
2012-11-21 11:20:00,70.36,70.4,70.32,70.34,39500.0,50.3729,50.4016,50.3443,50.3586,39500.0
2012-11-21 11:30:00,70.35,70.37,70.14,70.19,69400.0,50.3658,50.3801,50.2154,50.2512,69400.0
2012-11-21 11:40:00,70.19,70.2,70.1,70.13,61800.0,50.2512,50.2584,50.1868,50.2083,61800.0
2012-11-21 11:50:00,70.14,70.19,70.11,70.12,45700.0,50.2154,50.2512,50.1939,50.2011,45700.0
2012-11-21 12:00:00,70.13,70.25,70.13,70.22,42000.0,50.2083,50.2942,50.2083,50.2727,42000.0
2012-11-21 12:10:00,70.2,70.32,70.2,70.27,30100.0,50.2584,50.3443,50.2584,50.3085,30100.0
2012-11-21 12:20:00,70.26,70.44,70.26,70.44,57100.0,50.3013,50.4302,50.3013,50.4302,57100.0
2012-11-21 12:30:00,70.43,70.5,70.4,70.43,43300.0,50.423,50.4732,50.4016,50.423,43300.0
2012-11-21 12:40:00,70.43,70.5,70.42,70.48,15900.0,50.423,50.4732,50.4159,50.4588,15900.0
2012-11-21 12:50:00,70.48,70.49,70.41,70.41,23500.0,50.4588,50.466,50.4087,50.4087,23500.0
2012-11-21 13:00:00,70.39,70.43,70.33,70.39,35300.0,50.3944,50.423,50.3514,50.3944,35300.0
2012-11-21 13:10:00,70.39,70.41,70.3,70.31,24500.0,50.3944,50.4087,50.33,50.3371,24500.0
2012-11-21 13:20:00,70.31,70.34,70.23,70.24,19200.0,50.3371,50.3586,50.2799,50.287,19200.0
2012-11-21 13:30:00,70.26,70.47,70.23,70.47,38300.0,50.3013,50.4517,50.2799,50.4517,38300.0
2012-11-21 13:40:00,70.46,70.47,70.41,70.42,24400.0,50.4445,50.4517,50.4087,50.4159,24400.0
2012-11-21 13:50:00,70.41,70.42,70.37,70.39,24100.0,50.4087,50.4159,50.3801,50.3944,24100.0
2012-11-21 14:00:00,70.39,70.41,70.34,70.35,38400.0,50.3944,50.4087,50.3586,50.3658,38400.0
2012-11-21 14:10:00,70.35,70.35,70.19,70.2,55600.0,50.3658,50.3658,50.2512,50.2584,55600.0
2012-11-21 14:20:00,70.2,70.2,70.09,70.18,37100.0,50.2584,50.2584,50.1796,50.2441,37100.0
2012-11-21 14:30:00,70.19,70.27,70.19,70.22,37000.0,50.2512,50.3085,50.2512,50.2727,37000.0
2012-11-21 14:40:00,70.21,70.23,70.11,70.11,38700.0,50.2655,50.2799,50.1939,50.1939,38700.0
2012-11-21 14:50:00,70.12,70.18,70.07,70.07,30500.0,50.2011,50.2441,50.1653,50.1653,30500.0
2012-11-21 15:00:00,70.07,70.16,70.04,70.16,36100.0,50.1653,50.2297,50.1438,50.2297,36100.0
2012-11-21 15:10:00,70.15,70.18,70.12,70.17,43100.0,50.2226,50.2441,50.2011,50.2369,43100.0
2012-11-21 15:20:00,70.17,70.18,70.0,70.07,106600.0,50.2369,50.2441,50.1152,50.1653,106600.0
2012-11-21 15:30:00,70.07,70.12,70.06,70.08,52900.0,50.1653,50.2011,50.1581,50.1725,52900.0
2012-11-21 15:40:00,70.08,70.21,70.07,70.21,110400.0,50.1725,50.2655,50.1653,50.2655,110400.0
2012-11-21 15:50:00,70.2,70.24,70.17,70.22,296300.0,50.2584,50.287,50.2369,50.2727,296300.0
2012-11-23 09:30:00,70.76,70.79,70.41,70.5,130500.0,50.6593,50.6808,50.4087,50.4732,130500.0
2012-11-23 09:40:00,70.55,70.74,70.29,70.48,88900.0,50.509,50.645,50.3228,50.4588,88900.0
2012-11-23 09:50:00,70.48,70.68,70.42,70.62,38500.0,50.4588,50.602,50.4159,50.5591,38500.0
2012-11-23 10:00:00,70.63,70.84,70.62,70.81,60700.0,50.5662,50.7166,50.5591,50.6951,60700.0
2012-11-23 10:10:00,70.82,71.0,70.8,70.97,68300.0,50.7023,50.8311,50.6879,50.8096,68300.0
2012-11-23 10:20:00,70.99,71.03,70.92,70.99,67100.0,50.824,50.8526,50.7738,50.824,67100.0
2012-11-23 10:30:00,70.98,71.04,70.7,70.7,58300.0,50.8168,50.8598,50.6163,50.6163,58300.0
2012-11-23 10:40:00,70.71,70.93,70.63,70.92,92900.0,50.6235,50.781,50.5662,50.7738,92900.0
2012-11-23 10:50:00,70.92,71.0,70.9,70.96,48000.0,50.7738,50.8311,50.7595,50.8025,48000.0
2012-11-23 11:00:00,70.96,70.96,70.85,70.89,34800.0,50.8025,50.8025,50.7237,50.7524,34800.0
2012-11-23 11:10:00,70.88,70.94,70.8,70.82,58200.0,50.7452,50.7882,50.6879,50.7023,58200.0
2012-11-23 11:20:00,70.81,70.84,70.63,70.63,46900.0,50.6951,50.7166,50.5662,50.5662,46900.0
2012-11-23 11:30:00,70.63,70.69,70.57,70.59,23000.0,50.5662,50.6092,50.5233,50.5376,23000.0
2012-11-23 11:40:00,70.6,70.65,70.57,70.63,33900.0,50.5447,50.5805,50.5233,50.5662,33900.0
2012-11-23 11:50:00,70.64,70.65,70.51,70.53,22800.0,50.5734,50.5805,50.4803,50.4946,22800.0
2012-11-23 12:00:00,70.53,70.68,70.51,70.62,40300.0,50.4946,50.602,50.4803,50.5591,40300.0
2012-11-23 12:10:00,70.61,70.64,70.57,70.58,27600.0,50.5519,50.5734,50.5233,50.5304,27600.0
2012-11-23 12:20:00,70.59,70.83,70.59,70.82,61900.0,50.5376,50.7094,50.5376,50.7023,61900.0
2012-11-23 12:30:00,70.8,70.99,70.78,70.99,44500.0,50.6879,50.824,50.6736,50.824,44500.0
2012-11-23 12:40:00,70.99,71.03,70.92,70.98,91100.0,50.824,50.8526,50.7738,50.8168,91100.0
2012-11-23 12:50:00,70.98,71.21,70.96,71.17,255300.0,50.8168,50.9815,50.8025,50.9528,255300.0
2012-11-26 09:30:00,70.21,70.4,70.0,70.07,265100.0,50.2655,50.4016,50.1152,50.1653,265100.0
2012-11-26 09:40:00,70.06,70.38,70.01,70.28,148500.0,50.1581,50.3872,50.1223,50.3156,148500.0
2012-11-26 09:50:00,70.29,70.3,70.07,70.09,108800.0,50.3228,50.33,50.1653,50.1796,108800.0
2012-11-26 10:00:00,70.1,70.43,70.01,70.28,87200.0,50.1868,50.423,50.1223,50.3156,87200.0
2012-11-26 10:10:00,70.3,70.36,70.2,70.33,94300.0,50.33,50.3729,50.2584,50.3514,94300.0
2012-11-26 10:20:00,70.35,70.38,70.22,70.25,96700.0,50.3658,50.3872,50.2727,50.2942,96700.0
2012-11-26 10:30:00,70.24,70.35,70.21,70.31,82600.0,50.287,50.3658,50.2655,50.3371,82600.0
2012-11-26 10:40:00,70.32,70.38,70.3,70.31,44000.0,50.3443,50.3872,50.33,50.3371,44000.0
2012-11-26 10:50:00,70.3,70.32,70.13,70.16,78300.0,50.33,50.3443,50.2083,50.2297,78300.0
2012-11-26 11:00:00,70.14,70.15,69.93,70.02,111600.0,50.2154,50.2226,50.0651,50.1295,111600.0
2012-11-26 11:10:00,70.02,70.03,69.95,70.01,77400.0,50.1295,50.1367,50.0794,50.1223,77400.0
2012-11-26 11:20:00,70.01,70.15,69.96,70.15,112500.0,50.1223,50.2226,50.0866,50.2226,112500.0
2012-11-26 11:30:00,70.14,70.26,70.12,70.23,67100.0,50.2154,50.3013,50.2011,50.2799,67100.0
2012-11-26 11:40:00,70.24,70.42,70.23,70.42,72200.0,50.287,50.4159,50.2799,50.4159,72200.0
2012-11-26 11:50:00,70.42,70.53,70.41,70.53,85900.0,50.4159,50.4946,50.4087,50.4946,85900.0
2012-11-26 12:00:00,70.53,70.57,70.49,70.57,51600.0,50.4946,50.5233,50.466,50.5233,51600.0
2012-11-26 12:10:00,70.56,70.56,70.33,70.34,55100.0,50.5161,50.5161,50.3514,50.3586,55100.0
2012-11-26 12:20:00,70.34,70.36,70.18,70.21,43200.0,50.3586,50.3729,50.2441,50.2655,43200.0
2012-11-26 12:30:00,70.22,70.28,70.15,70.27,46100.0,50.2727,50.3156,50.2226,50.3085,46100.0
2012-11-26 12:40:00,70.27,70.4,70.26,70.4,51700.0,50.3085,50.4016,50.3013,50.4016,51700.0
2012-11-26 12:50:00,70.39,70.41,70.33,70.36,41100.0,50.3944,50.4087,50.3514,50.3729,41100.0
2012-11-26 13:00:00,70.36,70.4,70.34,70.37,50000.0,50.3729,50.4016,50.3586,50.3801,50000.0
2012-11-26 13:10:00,70.36,70.45,70.31,70.45,48800.0,50.3729,50.4374,50.3371,50.4374,48800.0
2012-11-26 13:20:00,70.46,70.48,70.4,70.42,33100.0,50.4445,50.4588,50.4016,50.4159,33100.0
2012-11-26 13:30:00,70.42,70.48,70.34,70.36,57300.0,50.4159,50.4588,50.3586,50.3729,57300.0
2012-11-26 13:40:00,70.36,70.36,70.19,70.24,52500.0,50.3729,50.3729,50.2512,50.287,52500.0
2012-11-26 13:50:00,70.25,70.28,70.22,70.24,24200.0,50.2942,50.3156,50.2727,50.287,24200.0
2012-11-26 14:00:00,70.23,70.36,70.2,70.35,40600.0,50.2799,50.3729,50.2584,50.3658,40600.0
2012-11-26 14:10:00,70.37,70.39,70.3,70.3,35100.0,50.3801,50.3944,50.33,50.33,35100.0
2012-11-26 14:20:00,70.3,70.33,70.26,70.27,45800.0,50.33,50.3514,50.3013,50.3085,45800.0
2012-11-26 14:30:00,70.27,70.28,70.23,70.26,39700.0,50.3085,50.3156,50.2799,50.3013,39700.0
2012-11-26 14:40:00,70.27,70.35,70.27,70.35,31700.0,50.3085,50.3658,50.3085,50.3658,31700.0
2012-11-26 14:50:00,70.34,70.4,70.31,70.35,50600.0,50.3586,50.4016,50.3371,50.3658,50600.0
2012-11-26 15:00:00,70.35,70.38,70.28,70.37,50900.0,50.3658,50.3872,50.3156,50.3801,50900.0
2012-11-26 15:10:00,70.37,70.37,70.27,70.31,64200.0,50.3801,50.3801,50.3085,50.3371,64200.0
2012-11-26 15:20:00,70.31,70.39,70.29,70.34,39400.0,50.3371,50.3944,50.3228,50.3586,39400.0
2012-11-26 15:30:00,70.34,70.35,70.22,70.24,83800.0,50.3586,50.3658,50.2727,50.287,83800.0
2012-11-26 15:40:00,70.24,70.31,70.23,70.26,109000.0,50.287,50.3371,50.2799,50.3013,109000.0
2012-11-26 15:50:00,70.26,70.42,70.23,70.42,311000.0,50.3013,50.4159,50.2799,50.4159,311000.0
2012-11-27 09:30:00,70.1,70.1,69.81,70.01,389700.0,50.1868,50.1868,49.9792,50.1223,389700.0
2012-11-27 09:40:00,70.01,70.36,69.91,70.34,355300.0,50.1223,50.3729,50.0508,50.3586,355300.0
2012-11-27 09:50:00,70.34,70.37,70.06,70.11,94700.0,50.3586,50.3801,50.1581,50.1939,94700.0
2012-11-27 10:00:00,70.12,70.21,69.95,70.1,127700.0,50.2011,50.2655,50.0794,50.1868,127700.0
2012-11-27 10:10:00,70.08,70.09,69.72,69.77,141600.0,50.1725,50.1796,49.9147,49.9505,141600.0
2012-11-27 10:20:00,69.77,69.79,69.63,69.71,184400.0,49.9505,49.9648,49.8503,49.9076,184400.0
2012-11-27 10:30:00,69.7,69.74,69.6,69.63,127300.0,49.9004,49.929,49.8288,49.8503,127300.0
2012-11-27 10:40:00,69.63,69.72,69.58,69.7,202300.0,49.8503,49.9147,49.8145,49.9004,202300.0
2012-11-27 10:50:00,69.71,69.75,69.55,69.57,139400.0,49.9076,49.9362,49.793,49.8073,139400.0
2012-11-27 11:00:00,69.57,69.69,69.55,69.68,123900.0,49.8073,49.8932,49.793,49.8861,123900.0
2012-11-27 11:10:00,69.67,69.79,69.67,69.76,57900.0,49.8789,49.9648,49.8789,49.9434,57900.0
2012-11-27 11:20:00,69.78,69.85,69.76,69.8,88800.0,49.9577,50.0078,49.9434,49.972,88800.0
2012-11-27 11:30:00,69.8,70.06,69.74,70.04,116300.0,49.972,50.1581,49.929,50.1438,116300.0
2012-11-27 11:40:00,70.07,70.12,69.96,69.96,86500.0,50.1653,50.2011,50.0866,50.0866,86500.0
2012-11-27 11:50:00,69.96,70.02,69.94,69.97,94900.0,50.0866,50.1295,50.0722,50.0937,94900.0
2012-11-27 12:00:00,69.97,70.03,69.91,69.95,94400.0,50.0937,50.1367,50.0508,50.0794,94400.0
2012-11-27 12:10:00,69.95,69.97,69.8,69.81,43300.0,50.0794,50.0937,49.972,49.9792,43300.0
2012-11-27 12:20:00,69.81,69.85,69.76,69.76,76300.0,49.9792,50.0078,49.9434,49.9434,76300.0
2012-11-27 12:30:00,69.76,69.8,69.67,69.71,91300.0,49.9434,49.972,49.8789,49.9076,91300.0
2012-11-27 12:40:00,69.71,70.02,69.71,70.01,185300.0,49.9076,50.1295,49.9076,50.1223,185300.0
2012-11-27 12:50:00,70.01,70.05,69.98,70.02,174500.0,50.1223,50.151,50.1009,50.1295,174500.0
2012-11-27 13:00:00,70.0,70.02,69.93,70.0,111000.0,50.1152,50.1295,50.0651,50.1152,111000.0
2012-11-27 13:10:00,70.0,70.11,69.99,70.09,133100.0,50.1152,50.1939,50.108,50.1796,133100.0
2012-11-27 13:20:00,70.1,70.1,69.91,70.04,124000.0,50.1868,50.1868,50.0508,50.1438,124000.0
2012-11-27 13:30:00,70.04,70.12,70.02,70.07,46000.0,50.1438,50.2011,50.1295,50.1653,46000.0
2012-11-27 13:40:00,70.07,70.14,70.0,70.06,105600.0,50.1653,50.2154,50.1152,50.1581,105600.0
2012-11-27 13:50:00,70.05,70.08,69.98,70.05,68500.0,50.151,50.1725,50.1009,50.151,68500.0
2012-11-27 14:00:00,70.05,70.06,69.92,70.03,48000.0,50.151,50.1581,50.0579,50.1367,48000.0
2012-11-27 14:10:00,70.03,70.1,70.03,70.06,51400.0,50.1367,50.1868,50.1367,50.1581,51400.0
2012-11-27 14:20:00,70.05,70.08,69.8,69.8,394400.0,50.151,50.1725,49.972,49.972,394400.0
2012-11-27 14:30:00,69.8,69.83,69.71,69.76,251400.0,49.972,49.9935,49.9076,49.9434,251400.0
2012-11-27 14:40:00,69.76,69.78,69.69,69.77,186900.0,49.9434,49.9577,49.8932,49.9505,186900.0
2012-11-27 14:50:00,69.77,69.9,69.71,69.86,88500.0,49.9505,50.0436,49.9076,50.015,88500.0
2012-11-27 15:00:00,69.87,69.95,69.78,69.91,82600.0,50.0221,50.0794,49.9577,50.0508,82600.0
2012-11-27 15:10:00,69.91,69.95,69.84,69.87,95800.0,50.0508,50.0794,50.0006,50.0221,95800.0
2012-11-27 15:20:00,69.87,69.97,69.84,69.94,121400.0,50.0221,50.0937,50.0006,50.0722,121400.0
2012-11-27 15:30:00,69.96,69.97,69.76,69.81,172600.0,50.0866,50.0937,49.9434,49.9792,172600.0
2012-11-27 15:40:00,69.81,69.97,69.77,69.96,164300.0,49.9792,50.0937,49.9505,50.0866,164300.0
2012-11-27 15:50:00,69.96,69.97,69.7,69.87,757400.0,50.0866,50.0937,49.9004,50.0221,757400.0
2012-11-28 09:30:00,69.47,69.47,68.91,69.15,352000.0,49.7357,49.7357,49.3348,49.5066,352000.0
2012-11-28 09:40:00,69.15,69.22,69.01,69.02,274900.0,49.5066,49.5568,49.4064,49.4136,274900.0
2012-11-28 09:50:00,69.02,69.23,68.94,69.18,285400.0,49.4136,49.5639,49.3563,49.5281,285400.0
2012-11-28 10:00:00,69.18,69.21,68.94,69.04,292600.0,49.5281,49.5496,49.3563,49.4279,292600.0
2012-11-28 10:10:00,69.04,69.19,69.02,69.04,164000.0,49.4279,49.5353,49.4136,49.4279,164000.0
2012-11-28 10:20:00,69.04,69.35,69.03,69.2,386400.0,49.4279,49.6498,49.4207,49.5424,386400.0
2012-11-28 10:30:00,69.19,69.65,69.15,69.58,267700.0,49.5353,49.8646,49.5066,49.8145,267700.0
2012-11-28 10:40:00,69.58,69.74,69.38,69.58,150300.0,49.8145,49.929,49.6713,49.8145,150300.0
2012-11-28 10:50:00,69.57,69.59,69.41,69.48,110100.0,49.8073,49.8217,49.6928,49.7429,110100.0
2012-11-28 11:00:00,69.48,69.61,69.44,69.48,93400.0,49.7429,49.836,49.7143,49.7429,93400.0
2012-11-28 11:10:00,69.47,69.9,69.46,69.88,130900.0,49.7357,50.0436,49.7286,50.0293,130900.0
2012-11-28 11:20:00,69.88,69.91,69.71,69.73,154500.0,50.0293,50.0508,49.9076,49.9219,154500.0
2012-11-28 11:30:00,69.74,69.85,69.66,69.83,131900.0,49.929,50.0078,49.8718,49.9935,131900.0
2012-11-28 11:40:00,69.84,69.87,69.74,69.81,87600.0,50.0006,50.0221,49.929,49.9792,87600.0
2012-11-28 11:50:00,69.8,69.91,69.74,69.87,49200.0,49.972,50.0508,49.929,50.0221,49200.0
2012-11-28 12:00:00,69.87,69.93,69.81,69.85,150200.0,50.0221,50.0651,49.9792,50.0078,150200.0
2012-11-28 12:10:00,69.84,70.39,69.82,70.24,202200.0,50.0006,50.3944,49.9863,50.287,202200.0
2012-11-28 12:20:00,70.24,70.35,70.14,70.31,111500.0,50.287,50.3658,50.2154,50.3371,111500.0
2012-11-28 12:30:00,70.34,70.52,70.32,70.4,100100.0,50.3586,50.4875,50.3443,50.4016,100100.0
2012-11-28 12:40:00,70.4,70.41,70.1,70.11,81100.0,50.4016,50.4087,50.1868,50.1939,81100.0
2012-11-28 12:50:00,70.11,70.33,70.1,70.27,60000.0,50.1939,50.3514,50.1868,50.3085,60000.0
2012-11-28 13:00:00,70.26,70.32,69.98,70.0,61900.0,50.3013,50.3443,50.1009,50.1152,61900.0
2012-11-28 13:10:00,70.0,70.1,69.98,69.99,61900.0,50.1152,50.1868,50.1009,50.108,61900.0
2012-11-28 13:20:00,69.99,70.08,69.95,70.07,72100.0,50.108,50.1725,50.0794,50.1653,72100.0
2012-11-28 13:30:00,70.08,70.35,70.06,70.27,79400.0,50.1725,50.3658,50.1581,50.3085,79400.0
2012-11-28 13:40:00,70.29,70.31,70.17,70.2,59200.0,50.3228,50.3371,50.2369,50.2584,59200.0
2012-11-28 13:50:00,70.21,70.21,70.08,70.12,60500.0,50.2655,50.2655,50.1725,50.2011,60500.0
2012-11-28 14:00:00,70.12,70.19,70.02,70.1,97100.0,50.2011,50.2512,50.1295,50.1868,97100.0
2012-11-28 14:10:00,70.1,70.11,70.03,70.06,64400.0,50.1868,50.1939,50.1367,50.1581,64400.0
2012-11-28 14:20:00,70.06,70.09,70.01,70.07,49300.0,50.1581,50.1796,50.1223,50.1653,49300.0
2012-11-28 14:30:00,70.08,70.27,70.05,70.23,54100.0,50.1725,50.3085,50.151,50.2799,54100.0
2012-11-28 14:40:00,70.24,70.32,70.17,70.22,51000.0,50.287,50.3443,50.2369,50.2727,51000.0
2012-11-28 14:50:00,70.21,70.3,70.13,70.27,76900.0,50.2655,50.33,50.2083,50.3085,76900.0
2012-11-28 15:00:00,70.27,70.38,70.23,70.37,42300.0,50.3085,50.3872,50.2799,50.3801,42300.0
2012-11-28 15:10:00,70.37,70.43,70.34,70.38,86200.0,50.3801,50.423,50.3586,50.3872,86200.0
2012-11-28 15:20:00,70.38,70.6,70.37,70.6,113400.0,50.3872,50.5447,50.3801,50.5447,113400.0
2012-11-28 15:30:00,70.58,70.7,70.55,70.64,119800.0,50.5304,50.6163,50.509,50.5734,119800.0
2012-11-28 15:40:00,70.64,70.75,70.6,70.74,252300.0,50.5734,50.6521,50.5447,50.645,252300.0
2012-11-28 15:50:00,70.75,70.8,70.62,70.73,430900.0,50.6521,50.6879,50.5591,50.6378,430900.0
2012-11-29 09:30:00,70.89,71.14,70.72,70.85,226900.0,50.9501,51.1297,50.8279,50.9213,226900.0
2012-11-29 09:40:00,70.85,71.1,70.82,71.09,158700.0,50.9213,51.101,50.8997,51.0938,158700.0
2012-11-29 09:50:00,71.07,71.15,70.99,71.14,82000.0,51.0794,51.1369,51.0219,51.1297,82000.0
2012-11-29 10:00:00,71.15,71.35,70.87,70.94,207100.0,51.1369,51.2807,50.9357,50.986,207100.0
2012-11-29 10:10:00,70.96,71.07,70.78,70.98,76400.0,51.0004,51.0794,50.871,51.0147,76400.0
2012-11-29 10:20:00,71.0,71.21,70.99,71.08,80900.0,51.0291,51.18,51.0219,51.0866,80900.0
2012-11-29 10:30:00,71.08,71.09,70.85,70.91,48000.0,51.0866,51.0938,50.9213,50.9644,48000.0
2012-11-29 10:40:00,70.91,71.09,70.84,71.03,125800.0,50.9644,51.0938,50.9141,51.0507,125800.0
2012-11-29 10:50:00,71.03,71.08,70.94,70.95,59600.0,51.0507,51.0866,50.986,50.9932,59600.0
2012-11-29 11:00:00,70.96,71.11,70.91,71.09,91500.0,51.0004,51.1082,50.9644,51.0938,91500.0
2012-11-29 11:10:00,71.09,71.24,71.09,71.2,67600.0,51.0938,51.2016,51.0938,51.1729,67600.0
2012-11-29 11:20:00,71.19,71.21,71.05,71.17,81900.0,51.1657,51.18,51.0651,51.1513,81900.0
2012-11-29 11:30:00,71.18,71.26,71.09,71.23,102500.0,51.1585,51.216,51.0938,51.1944,102500.0
2012-11-29 11:40:00,71.25,71.25,70.55,70.7,294000.0,51.2088,51.2088,50.7057,50.8135,294000.0
2012-11-29 11:50:00,70.73,70.9,70.64,70.73,60700.0,50.8351,50.9572,50.7704,50.8351,60700.0
2012-11-29 12:00:00,70.75,70.82,70.68,70.76,102500.0,50.8494,50.8997,50.7991,50.8566,102500.0
2012-11-29 12:10:00,70.77,70.98,70.71,70.79,93600.0,50.8638,51.0147,50.8207,50.8782,93600.0
2012-11-29 12:20:00,70.81,70.88,70.73,70.85,64800.0,50.8926,50.9429,50.8351,50.9213,64800.0
2012-11-29 12:30:00,70.87,70.88,70.7,70.72,61100.0,50.9357,50.9429,50.8135,50.8279,61100.0
2012-11-29 12:40:00,70.71,70.71,70.53,70.6,81400.0,50.8207,50.8207,50.6913,50.7416,81400.0
2012-11-29 12:50:00,70.59,70.82,70.44,70.5,65000.0,50.7344,50.8997,50.6266,50.6698,65000.0
2012-11-29 13:00:00,70.5,70.61,70.5,70.5,48300.0,50.6698,50.7488,50.6698,50.6698,48300.0
2012-11-29 13:10:00,70.5,70.53,70.39,70.52,52100.0,50.6698,50.6913,50.5907,50.6841,52100.0
2012-11-29 13:20:00,70.52,70.62,70.5,70.61,40600.0,50.6841,50.756,50.6698,50.7488,40600.0
2012-11-29 13:30:00,70.62,70.74,70.61,70.73,53400.0,50.756,50.8422,50.7488,50.8351,53400.0
2012-11-29 13:40:00,70.74,70.79,70.69,70.74,85700.0,50.8422,50.8782,50.8063,50.8422,85700.0
2012-11-29 13:50:00,70.74,70.82,70.73,70.74,57100.0,50.8422,50.8997,50.8351,50.8422,57100.0
2012-11-29 14:00:00,70.74,70.78,70.68,70.7,57200.0,50.8422,50.871,50.7991,50.8135,57200.0
2012-11-29 14:10:00,70.71,70.76,70.67,70.74,43800.0,50.8207,50.8566,50.7919,50.8422,43800.0
2012-11-29 14:20:00,70.73,70.75,70.66,70.66,38900.0,50.8351,50.8494,50.7848,50.7848,38900.0
2012-11-29 14:30:00,70.68,70.71,70.62,70.65,36100.0,50.7991,50.8207,50.756,50.7776,36100.0
2012-11-29 14:40:00,70.65,70.66,70.54,70.57,56800.0,50.7776,50.7848,50.6985,50.7201,56800.0
2012-11-29 14:50:00,70.56,70.63,70.51,70.59,62500.0,50.7129,50.7632,50.6769,50.7344,62500.0
2012-11-29 15:00:00,70.58,70.61,70.51,70.56,75500.0,50.7273,50.7488,50.6769,50.7129,75500.0
2012-11-29 15:10:00,70.56,70.59,70.47,70.57,99400.0,50.7129,50.7344,50.6482,50.7201,99400.0
2012-11-29 15:20:00,70.58,70.63,70.42,70.49,111000.0,50.7273,50.7632,50.6123,50.6626,111000.0
2012-11-29 15:30:00,70.49,70.55,70.46,70.51,137300.0,50.6626,50.7057,50.641,50.6769,137300.0
2012-11-29 15:40:00,70.51,70.78,70.5,70.77,212800.0,50.6769,50.871,50.6698,50.8638,212800.0
2012-11-29 15:50:00,70.77,70.77,70.56,70.57,414400.0,50.8638,50.8638,50.7129,50.7201,414400.0
2012-11-30 09:30:00,70.54,71.1,70.42,71.02,180200.0,50.6985,51.101,50.6123,51.0435,180200.0
2012-11-30 09:40:00,71.05,71.15,70.87,71.01,122700.0,51.0651,51.1369,50.9357,51.0363,122700.0
2012-11-30 09:50:00,71.01,71.37,70.98,71.37,154800.0,51.0363,51.295,51.0147,51.295,154800.0
2012-11-30 10:00:00,71.37,71.68,71.34,71.54,228100.0,51.295,51.5178,51.2735,51.4172,228100.0
2012-11-30 10:10:00,71.54,71.64,71.48,71.58,138600.0,51.4172,51.4891,51.3741,51.446,138600.0
2012-11-30 10:20:00,71.59,71.71,71.52,71.63,167600.0,51.4532,51.5394,51.4029,51.4819,167600.0
2012-11-30 10:30:00,71.63,71.7,71.57,71.6,109900.0,51.4819,51.5322,51.4388,51.4603,109900.0
2012-11-30 10:40:00,71.61,71.68,71.55,71.57,84300.0,51.4675,51.5178,51.4244,51.4388,84300.0
2012-11-30 10:50:00,71.57,71.68,71.5,71.65,126200.0,51.4388,51.5178,51.3885,51.4963,126200.0
2012-11-30 11:00:00,71.65,71.69,71.55,71.62,227300.0,51.4963,51.525,51.4244,51.4747,227300.0
2012-11-30 11:10:00,71.61,71.7,71.5,71.52,100800.0,51.4675,51.5322,51.3885,51.4029,100800.0
2012-11-30 11:20:00,71.5,71.64,71.43,71.63,110600.0,51.3885,51.4891,51.3382,51.4819,110600.0
2012-11-30 11:30:00,71.61,71.61,71.33,71.33,153900.0,51.4675,51.4675,51.2663,51.2663,153900.0
2012-11-30 11:40:00,71.34,71.42,71.3,71.38,58900.0,51.2735,51.331,51.2447,51.3022,58900.0
2012-11-30 11:50:00,71.37,71.4,71.27,71.31,135500.0,51.295,51.3166,51.2232,51.2519,135500.0
2012-11-30 12:00:00,71.32,71.42,71.32,71.4,76100.0,51.2591,51.331,51.2591,51.3166,76100.0
2012-11-30 12:10:00,71.4,71.41,71.34,71.35,55900.0,51.3166,51.3238,51.2735,51.2807,55900.0
2012-11-30 12:20:00,71.35,71.5,71.34,71.49,88200.0,51.2807,51.3885,51.2735,51.3813,88200.0
2012-11-30 12:30:00,71.49,71.58,71.49,71.58,64000.0,51.3813,51.446,51.3813,51.446,64000.0
2012-11-30 12:40:00,71.58,71.62,71.45,71.56,75700.0,51.446,51.4747,51.3525,51.4316,75700.0
2012-11-30 12:50:00,71.56,71.56,71.39,71.54,119500.0,51.4316,51.4316,51.3094,51.4172,119500.0
2012-11-30 13:00:00,71.53,71.61,71.51,71.57,45100.0,51.41,51.4675,51.3957,51.4388,45100.0
2012-11-30 13:10:00,71.57,71.59,71.48,71.49,56800.0,51.4388,51.4532,51.3741,51.3813,56800.0
2012-11-30 13:20:00,71.49,71.59,71.47,71.52,90000.0,51.3813,51.4532,51.3669,51.4029,90000.0
2012-11-30 13:30:00,71.51,71.54,71.39,71.43,63000.0,51.3957,51.4172,51.3094,51.3382,63000.0
2012-11-30 13:40:00,71.42,71.42,71.34,71.42,63500.0,51.331,51.331,51.2735,51.331,63500.0
2012-11-30 13:50:00,71.41,71.42,71.33,71.35,61900.0,51.3238,51.331,51.2663,51.2807,61900.0
2012-11-30 14:00:00,71.36,71.42,71.29,71.42,71400.0,51.2879,51.331,51.2375,51.331,71400.0
2012-11-30 14:10:00,71.42,71.43,71.31,71.34,46700.0,51.331,51.3382,51.2519,51.2735,46700.0
2012-11-30 14:20:00,71.33,71.51,71.32,71.46,81000.0,51.2663,51.3957,51.2591,51.3597,81000.0
2012-11-30 14:30:00,71.47,71.47,71.29,71.29,75200.0,51.3669,51.3669,51.2375,51.2375,75200.0
2012-11-30 14:40:00,71.29,71.38,71.27,71.34,95100.0,51.2375,51.3022,51.2232,51.2735,95100.0
2012-11-30 14:50:00,71.33,71.39,71.26,71.29,142900.0,51.2663,51.3094,51.216,51.2375,142900.0
2012-11-30 15:00:00,71.29,71.34,71.21,71.33,140000.0,51.2375,51.2735,51.18,51.2663,140000.0
2012-11-30 15:10:00,71.34,71.59,71.34,71.48,183100.0,51.2735,51.4532,51.2735,51.3741,183100.0
2012-11-30 15:20:00,71.49,71.56,71.38,71.43,119800.0,51.3813,51.4316,51.3022,51.3382,119800.0
2012-11-30 15:30:00,71.43,71.57,71.41,71.56,168700.0,51.3382,51.4388,51.3238,51.4316,168700.0
2012-11-30 15:40:00,71.57,71.7,71.47,71.63,274500.0,51.4388,51.5322,51.3669,51.4819,274500.0
2012-11-30 15:50:00,71.62,71.89,71.59,71.63,658200.0,51.4747,51.6688,51.4532,51.4819,658200.0
2012-12-03 09:30:00,72.0,72.49,71.87,72.03,421500.0,51.7478,52.1,51.6544,51.7694,421500.0
2012-12-03 09:40:00,72.04,72.12,71.94,72.09,153900.0,51.7766,51.8341,51.7047,51.8125,153900.0
2012-12-03 09:50:00,72.07,72.27,71.99,72.17,119600.0,51.7981,51.9419,51.7406,51.87,119600.0
2012-12-03 10:00:00,72.16,72.17,71.76,72.0,170600.0,51.8628,51.87,51.5753,51.7478,170600.0
2012-12-03 10:10:00,72.0,72.22,72.0,72.2,141600.0,51.7478,51.906,51.7478,51.8916,141600.0
2012-12-03 10:20:00,72.19,72.26,72.04,72.09,114600.0,51.8844,51.9347,51.7766,51.8125,114600.0
2012-12-03 10:30:00,72.08,72.09,71.87,71.98,99700.0,51.8053,51.8125,51.6544,51.7335,99700.0
2012-12-03 10:40:00,71.97,72.13,71.97,72.12,116000.0,51.7263,51.8413,51.7263,51.8341,116000.0
2012-12-03 10:50:00,72.12,72.16,71.89,72.15,161400.0,51.8341,51.8628,51.6688,51.8556,161400.0
2012-12-03 11:00:00,72.15,72.19,72.06,72.06,213200.0,51.8556,51.8844,51.791,51.791,213200.0
2012-12-03 11:10:00,72.06,72.06,71.93,72.0,200400.0,51.791,51.791,51.6975,51.7478,200400.0
2012-12-03 11:20:00,72.0,72.0,71.8,71.88,117800.0,51.7478,51.7478,51.6041,51.6616,117800.0
2012-12-03 11:30:00,71.88,72.0,71.77,71.8,128200.0,51.6616,51.7478,51.5825,51.6041,128200.0
2012-12-03 11:40:00,71.81,71.85,71.68,71.82,113600.0,51.6113,51.64,51.5178,51.6185,113600.0
2012-12-03 11:50:00,71.82,71.9,71.75,71.8,133300.0,51.6185,51.676,51.5682,51.6041,133300.0
2012-12-03 12:00:00,71.8,71.8,71.66,71.68,56400.0,51.6041,51.6041,51.5035,51.5178,56400.0
2012-12-03 12:10:00,71.67,71.71,71.58,71.6,54500.0,51.5107,51.5394,51.446,51.4603,54500.0
2012-12-03 12:20:00,71.59,71.62,71.55,71.61,58800.0,51.4532,51.4747,51.4244,51.4675,58800.0
2012-12-03 12:30:00,71.61,71.62,71.5,71.5,59600.0,51.4675,51.4747,51.3885,51.3885,59600.0
2012-12-03 12:40:00,71.51,71.51,71.21,71.22,181000.0,51.3957,51.3957,51.18,51.1872,181000.0
2012-12-03 12:50:00,71.21,71.34,71.17,71.19,99500.0,51.18,51.2735,51.1513,51.1657,99500.0
2012-12-03 13:00:00,71.19,71.19,71.02,71.04,104100.0,51.1657,51.1657,51.0435,51.0579,104100.0
2012-12-03 13:10:00,71.04,71.11,70.99,71.09,71600.0,51.0579,51.1082,51.0219,51.0938,71600.0
2012-12-03 13:20:00,71.09,71.13,71.04,71.09,36300.0,51.0938,51.1226,51.0579,51.0938,36300.0
2012-12-03 13:30:00,71.08,71.09,70.92,70.98,82900.0,51.0866,51.0938,50.9716,51.0147,82900.0
2012-12-03 13:40:00,70.98,71.13,70.96,71.1,70300.0,51.0147,51.1226,51.0004,51.101,70300.0
2012-12-03 13:50:00,71.1,71.17,71.1,71.14,37700.0,51.101,51.1513,51.101,51.1297,37700.0
2012-12-03 14:00:00,71.13,71.23,71.1,71.23,60600.0,51.1226,51.1944,51.101,51.1944,60600.0
2012-12-03 14:10:00,71.23,71.27,71.16,71.17,57600.0,51.1944,51.2232,51.1441,51.1513,57600.0
2012-12-03 14:20:00,71.18,71.19,71.05,71.05,86200.0,51.1585,51.1657,51.0651,51.0651,86200.0
2012-12-03 14:30:00,71.05,71.12,70.94,70.95,105500.0,51.0651,51.1154,50.986,50.9932,105500.0
2012-12-03 14:40:00,70.94,71.05,70.94,71.01,71000.0,50.986,51.0651,50.986,51.0363,71000.0
2012-12-03 14:50:00,71.0,71.07,71.0,71.07,48200.0,51.0291,51.0794,51.0291,51.0794,48200.0
2012-12-03 15:00:00,71.07,71.26,71.06,71.08,106800.0,51.0794,51.216,51.0722,51.0866,106800.0
2012-12-03 15:10:00,71.08,71.12,70.96,70.98,163700.0,51.0866,51.1154,51.0004,51.0147,163700.0
2012-12-03 15:20:00,70.98,71.02,70.9,70.94,116100.0,51.0147,51.0435,50.9572,50.986,116100.0
2012-12-03 15:30:00,70.95,71.01,70.87,71.0,119400.0,50.9932,51.0363,50.9357,51.0291,119400.0
2012-12-03 15:40:00,71.01,71.2,71.01,71.05,202500.0,51.0363,51.1729,51.0363,51.0651,202500.0
2012-12-03 15:50:00,71.04,71.19,70.92,71.01,400800.0,51.0579,51.1657,50.9716,51.0363,400800.0
2012-12-04 09:30:00,70.92,71.55,70.74,71.55,148600.0,50.9716,51.4244,50.8422,51.4244,148600.0
2012-12-04 09:40:00,71.56,71.85,71.5,71.6,164600.0,51.4316,51.64,51.3885,51.4603,164600.0
2012-12-04 09:50:00,71.61,71.95,71.53,71.56,206900.0,51.4675,51.7119,51.41,51.4316,206900.0
2012-12-04 10:00:00,71.53,71.76,71.42,71.73,105400.0,51.41,51.5753,51.331,51.5538,105400.0
2012-12-04 10:10:00,71.72,71.97,71.7,71.86,102600.0,51.5466,51.7263,51.5322,51.6472,102600.0
2012-12-04 10:20:00,71.87,71.87,71.55,71.6,58700.0,51.6544,51.6544,51.4244,51.4603,58700.0
2012-12-04 10:30:00,71.58,71.61,71.45,71.49,137300.0,51.446,51.4675,51.3525,51.3813,137300.0
2012-12-04 10:40:00,71.48,71.58,71.42,71.44,44000.0,51.3741,51.446,51.331,51.3454,44000.0
2012-12-04 10:50:00,71.43,71.63,71.38,71.61,59700.0,51.3382,51.4819,51.3022,51.4675,59700.0
2012-12-04 11:00:00,71.59,71.61,71.39,71.42,73900.0,51.4532,51.4675,51.3094,51.331,73900.0
2012-12-04 11:10:00,71.43,71.43,71.32,71.4,70100.0,51.3382,51.3382,51.2591,51.3166,70100.0
2012-12-04 11:20:00,71.41,71.54,71.39,71.41,121300.0,51.3238,51.4172,51.3094,51.3238,121300.0
2012-12-04 11:30:00,71.41,71.5,71.36,71.36,88000.0,51.3238,51.3885,51.2879,51.2879,88000.0
2012-12-04 11:40:00,71.37,71.63,71.37,71.55,53800.0,51.295,51.4819,51.295,51.4244,53800.0
2012-12-04 11:50:00,71.56,71.6,71.48,71.57,53200.0,51.4316,51.4603,51.3741,51.4388,53200.0
2012-12-04 12:00:00,71.57,71.6,71.41,71.5,54400.0,51.4388,51.4603,51.3238,51.3885,54400.0
2012-12-04 12:10:00,71.51,71.64,71.49,71.51,104000.0,51.3957,51.4891,51.3813,51.3957,104000.0
2012-12-04 12:20:00,71.5,71.65,71.46,71.55,249400.0,51.3885,51.4963,51.3597,51.4244,249400.0
2012-12-04 12:30:00,71.57,71.72,71.53,71.62,101400.0,51.4388,51.5466,51.41,51.4747,101400.0
2012-12-04 12:40:00,71.63,71.66,71.53,71.56,69400.0,51.4819,51.5035,51.41,51.4316,69400.0
2012-12-04 12:50:00,71.55,71.56,71.41,71.43,64800.0,51.4244,51.4316,51.3238,51.3382,64800.0
2012-12-04 13:00:00,71.42,71.42,71.27,71.28,84300.0,51.331,51.331,51.2232,51.2304,84300.0
2012-12-04 13:10:00,71.28,71.32,71.19,71.19,57700.0,51.2304,51.2591,51.1657,51.1657,57700.0
2012-12-04 13:20:00,71.21,71.47,71.2,71.43,65800.0,51.18,51.3669,51.1729,51.3382,65800.0
2012-12-04 13:30:00,71.44,71.45,71.26,71.27,55800.0,51.3454,51.3525,51.216,51.2232,55800.0
2012-12-04 13:40:00,71.28,71.43,71.27,71.42,64200.0,51.2304,51.3382,51.2232,51.331,64200.0
2012-12-04 13:50:00,71.43,71.62,71.37,71.55,151200.0,51.3382,51.4747,51.295,51.4244,151200.0
2012-12-04 14:00:00,71.55,71.6,71.4,71.42,94700.0,51.4244,51.4603,51.3166,51.331,94700.0
2012-12-04 14:10:00,71.42,71.46,71.32,71.45,38300.0,51.331,51.3597,51.2591,51.3525,38300.0
2012-12-04 14:20:00,71.45,71.52,71.44,71.46,79200.0,51.3525,51.4029,51.3454,51.3597,79200.0
2012-12-04 14:30:00,71.46,71.49,71.35,71.35,113400.0,51.3597,51.3813,51.2807,51.2807,113400.0
2012-12-04 14:40:00,71.36,71.49,71.32,71.33,67500.0,51.2879,51.3813,51.2591,51.2663,67500.0
2012-12-04 14:50:00,71.34,71.39,71.28,71.29,71300.0,51.2735,51.3094,51.2304,51.2375,71300.0
2012-12-04 15:00:00,71.3,71.51,71.3,71.45,56700.0,51.2447,51.3957,51.2447,51.3525,56700.0
2012-12-04 15:10:00,71.45,71.45,71.25,71.32,83900.0,51.3525,51.3525,51.2088,51.2591,83900.0
2012-12-04 15:20:00,71.32,71.39,71.23,71.38,93100.0,51.2591,51.3094,51.1944,51.3022,93100.0
2012-12-04 15:30:00,71.39,71.4,71.24,71.28,102300.0,51.3094,51.3166,51.2016,51.2304,102300.0
2012-12-04 15:40:00,71.28,71.31,71.22,71.3,149300.0,51.2304,51.2519,51.1872,51.2447,149300.0
2012-12-04 15:50:00,71.3,71.34,71.17,71.22,275000.0,51.2447,51.2735,51.1513,51.1872,275000.0
2012-12-05 09:30:00,71.47,72.02,71.32,71.99,258900.0,51.3669,51.7622,51.2591,51.7406,258900.0
2012-12-05 09:40:00,71.99,72.11,71.62,71.76,152200.0,51.7406,51.8269,51.4747,51.5753,152200.0
2012-12-05 09:50:00,71.77,71.98,71.53,71.58,96000.0,51.5825,51.7335,51.41,51.446,96000.0
2012-12-05 10:00:00,71.6,71.85,71.59,71.72,129400.0,51.4603,51.64,51.4532,51.5466,129400.0
2012-12-05 10:10:00,71.71,71.76,71.6,71.68,115600.0,51.5394,51.5753,51.4603,51.5178,115600.0
2012-12-05 10:20:00,71.69,71.71,71.26,71.27,111100.0,51.525,51.5394,51.216,51.2232,111100.0
2012-12-05 10:30:00,71.27,71.52,71.23,71.45,106600.0,51.2232,51.4029,51.1944,51.3525,106600.0
2012-12-05 10:40:00,71.45,71.49,71.17,71.32,108800.0,51.3525,51.3813,51.1513,51.2591,108800.0
2012-12-05 10:50:00,71.3,71.48,71.21,71.47,251900.0,51.2447,51.3741,51.18,51.3669,251900.0
2012-12-05 11:00:00,71.46,71.47,71.24,71.28,115500.0,51.3597,51.3669,51.2016,51.2304,115500.0
2012-12-05 11:10:00,71.29,71.34,71.2,71.23,59800.0,51.2375,51.2735,51.1729,51.1944,59800.0
2012-12-05 11:20:00,71.24,71.36,71.17,71.29,95300.0,51.2016,51.2879,51.1513,51.2375,95300.0
2012-12-05 11:30:00,71.3,71.5,71.3,71.45,61600.0,51.2447,51.3885,51.2447,51.3525,61600.0
2012-12-05 11:40:00,71.42,71.54,71.39,71.48,52200.0,51.331,51.4172,51.3094,51.3741,52200.0
2012-12-05 11:50:00,71.48,71.73,71.41,71.66,150600.0,51.3741,51.5538,51.3238,51.5035,150600.0
2012-12-05 12:00:00,71.67,71.8,71.62,71.7,89200.0,51.5107,51.6041,51.4747,51.5322,89200.0
2012-12-05 12:10:00,71.7,71.72,71.47,71.49,113000.0,51.5322,51.5466,51.3669,51.3813,113000.0
2012-12-05 12:20:00,71.49,71.53,71.49,71.51,66500.0,51.3813,51.41,51.3813,51.3957,66500.0
2012-12-05 12:30:00,71.51,71.8,71.51,71.72,95400.0,51.3957,51.6041,51.3957,51.5466,95400.0
2012-12-05 12:40:00,71.71,71.76,71.63,71.65,56800.0,51.5394,51.5753,51.4819,51.4963,56800.0
2012-12-05 12:50:00,71.65,71.67,71.61,71.63,33900.0,51.4963,51.5107,51.4675,51.4819,33900.0
2012-12-05 13:00:00,71.63,71.67,71.56,71.66,53100.0,51.4819,51.5107,51.4316,51.5035,53100.0
2012-12-05 13:10:00,71.66,71.66,71.45,71.46,62300.0,51.5035,51.5035,51.3525,51.3597,62300.0
2012-12-05 13:20:00,71.47,71.52,71.42,71.45,61100.0,51.3669,51.4029,51.331,51.3525,61100.0
2012-12-05 13:30:00,71.45,71.48,71.37,71.39,124100.0,51.3525,51.3741,51.295,51.3094,124100.0
2012-12-05 13:40:00,71.39,71.42,71.28,71.29,71100.0,51.3094,51.331,51.2304,51.2375,71100.0
2012-12-05 13:50:00,71.3,71.33,71.19,71.2,61400.0,51.2447,51.2663,51.1657,51.1729,61400.0
2012-12-05 14:00:00,71.21,71.48,71.2,71.48,76700.0,51.18,51.3741,51.1729,51.3741,76700.0
2012-12-05 14:10:00,71.48,71.66,71.45,71.65,98700.0,51.3741,51.5035,51.3525,51.4963,98700.0
2012-12-05 14:20:00,71.65,71.69,71.54,71.54,82800.0,51.4963,51.525,51.4172,51.4172,82800.0
2012-12-05 14:30:00,71.55,71.58,71.51,71.57,94600.0,51.4244,51.446,51.3957,51.4388,94600.0
2012-12-05 14:40:00,71.58,71.66,71.57,71.58,85100.0,51.446,51.5035,51.4388,51.446,85100.0
2012-12-05 14:50:00,71.58,71.64,71.47,71.5,67300.0,51.446,51.4891,51.3669,51.3885,67300.0
2012-12-05 15:00:00,71.51,71.69,71.48,71.65,77200.0,51.3957,51.525,51.3741,51.4963,77200.0
2012-12-05 15:10:00,71.65,71.73,71.62,71.67,62000.0,51.4963,51.5538,51.4747,51.5107,62000.0
2012-12-05 15:20:00,71.67,71.67,71.5,71.53,97300.0,51.5107,51.5107,51.3885,51.41,97300.0
2012-12-05 15:30:00,71.51,71.56,71.46,71.47,113200.0,51.3957,51.4316,51.3597,51.3669,113200.0
2012-12-05 15:40:00,71.47,71.52,71.3,71.33,154800.0,51.3669,51.4029,51.2447,51.2663,154800.0
2012-12-05 15:50:00,71.33,71.45,71.18,71.33,378000.0,51.2663,51.3525,51.1585,51.2663,378000.0
2012-12-06 09:30:00,71.11,71.19,70.71,71.15,240400.0,51.1082,51.1657,50.8207,51.1369,240400.0
2012-12-06 09:40:00,71.16,71.23,70.98,71.13,276000.0,51.1441,51.1944,51.0147,51.1226,276000.0
2012-12-06 09:50:00,71.14,71.37,71.13,71.25,103400.0,51.1297,51.295,51.1226,51.2088,103400.0
2012-12-06 10:00:00,71.24,71.35,71.14,71.29,83500.0,51.2016,51.2807,51.1297,51.2375,83500.0
2012-12-06 10:10:00,71.3,71.33,71.08,71.26,206700.0,51.2447,51.2663,51.0866,51.216,206700.0
2012-12-06 10:20:00,71.27,71.29,71.14,71.21,62700.0,51.2232,51.2375,51.1297,51.18,62700.0
2012-12-06 10:30:00,71.21,71.37,71.18,71.3,41800.0,51.18,51.295,51.1585,51.2447,41800.0
2012-12-06 10:40:00,71.28,71.58,71.27,71.52,98200.0,51.2304,51.446,51.2232,51.4029,98200.0
2012-12-06 10:50:00,71.54,71.6,71.41,71.51,53900.0,51.4172,51.4603,51.3238,51.3957,53900.0
2012-12-06 11:00:00,71.52,71.56,71.38,71.41,35900.0,51.4029,51.4316,51.3022,51.3238,35900.0
2012-12-06 11:10:00,71.41,71.43,71.3,71.4,45000.0,51.3238,51.3382,51.2447,51.3166,45000.0
2012-12-06 11:20:00,71.4,71.5,71.34,71.48,101400.0,51.3166,51.3885,51.2735,51.3741,101400.0
2012-12-06 11:30:00,71.49,71.6,71.48,71.56,116300.0,51.3813,51.4603,51.3741,51.4316,116300.0
2012-12-06 11:40:00,71.54,71.56,71.4,71.43,103600.0,51.4172,51.4316,51.3166,51.3382,103600.0
2012-12-06 11:50:00,71.45,71.55,71.45,71.52,44500.0,51.3525,51.4244,51.3525,51.4029,44500.0
2012-12-06 12:00:00,71.52,71.52,71.35,71.4,51900.0,51.4029,51.4029,51.2807,51.3166,51900.0
2012-12-06 12:10:00,71.41,71.46,71.37,71.4,21600.0,51.3238,51.3597,51.295,51.3166,21600.0
2012-12-06 12:20:00,71.4,71.43,71.33,71.35,37800.0,51.3166,51.3382,51.2663,51.2807,37800.0
2012-12-06 12:30:00,71.34,71.42,71.31,71.42,64700.0,51.2735,51.331,51.2519,51.331,64700.0
2012-12-06 12:40:00,71.42,71.42,71.24,71.29,66100.0,51.331,51.331,51.2016,51.2375,66100.0
2012-12-06 12:50:00,71.29,71.33,71.22,71.24,75800.0,51.2375,51.2663,51.1872,51.2016,75800.0
2012-12-06 13:00:00,71.22,71.4,71.21,71.4,46400.0,51.1872,51.3166,51.18,51.3166,46400.0
2012-12-06 13:10:00,71.41,71.6,71.41,71.59,63000.0,51.3238,51.4603,51.3238,51.4532,63000.0
2012-12-06 13:20:00,71.58,71.61,71.51,71.52,59100.0,51.446,51.4675,51.3957,51.4029,59100.0
2012-12-06 13:30:00,71.53,71.57,71.49,71.54,31400.0,51.41,51.4388,51.3813,51.4172,31400.0
2012-12-06 13:40:00,71.54,71.55,71.47,71.53,39700.0,51.4172,51.4244,51.3669,51.41,39700.0
2012-12-06 13:50:00,71.53,71.53,71.46,71.51,31400.0,51.41,51.41,51.3597,51.3957,31400.0
2012-12-06 14:00:00,71.51,71.51,71.43,71.43,48300.0,51.3957,51.3957,51.3382,51.3382,48300.0
2012-12-06 14:10:00,71.43,71.51,71.43,71.44,46800.0,51.3382,51.3957,51.3382,51.3454,46800.0
2012-12-06 14:20:00,71.44,71.47,71.41,71.45,57000.0,51.3454,51.3669,51.3238,51.3525,57000.0
2012-12-06 14:30:00,71.45,71.52,71.43,71.44,191400.0,51.3525,51.4029,51.3382,51.3454,191400.0
2012-12-06 14:40:00,71.45,71.47,71.35,71.36,89300.0,51.3525,51.3669,51.2807,51.2879,89300.0
2012-12-06 14:50:00,71.37,71.37,71.29,71.33,73800.0,51.295,51.295,51.2375,51.2663,73800.0
2012-12-06 15:00:00,71.33,71.41,71.3,71.33,169800.0,51.2663,51.3238,51.2447,51.2663,169800.0
2012-12-06 15:10:00,71.32,71.34,71.22,71.34,105500.0,51.2591,51.2735,51.1872,51.2735,105500.0
2012-12-06 15:20:00,71.34,71.37,71.31,71.37,111600.0,51.2735,51.295,51.2519,51.295,111600.0
2012-12-06 15:30:00,71.36,71.47,71.34,71.43,188900.0,51.2879,51.3669,51.2735,51.3382,188900.0
2012-12-06 15:40:00,71.44,71.49,71.41,71.45,165700.0,51.3454,51.3813,51.3238,51.3525,165700.0
2012-12-06 15:50:00,71.46,71.54,71.43,71.5,258400.0,51.3597,51.4172,51.3382,51.3885,258400.0
2012-12-07 09:30:00,71.86,72.0,71.35,71.51,444700.0,51.6472,51.7478,51.2807,51.3957,444700.0
2012-12-07 09:40:00,71.51,71.63,71.47,71.58,130400.0,51.3957,51.4819,51.3669,51.446,130400.0
2012-12-07 09:50:00,71.58,71.59,71.34,71.45,126900.0,51.446,51.4532,51.2735,51.3525,126900.0
2012-12-07 10:00:00,71.47,71.61,71.38,71.6,139100.0,51.3669,51.4675,51.3022,51.4603,139100.0
2012-12-07 10:10:00,71.59,71.61,71.51,71.52,195600.0,51.4532,51.4675,51.3957,51.4029,195600.0
2012-12-07 10:20:00,71.5,71.51,71.38,71.44,54800.0,51.3885,51.3957,51.3022,51.3454,54800.0
2012-12-07 10:30:00,71.46,71.5,71.28,71.48,75700.0,51.3597,51.3885,51.2304,51.3741,75700.0
2012-12-07 10:40:00,71.46,71.61,71.4,71.42,81400.0,51.3597,51.4675,51.3166,51.331,81400.0
2012-12-07 10:50:00,71.43,71.6,71.43,71.57,110900.0,51.3382,51.4603,51.3382,51.4388,110900.0
2012-12-07 11:00:00,71.57,71.66,71.43,71.55,144400.0,51.4388,51.5035,51.3382,51.4244,144400.0
2012-12-07 11:10:00,71.55,71.61,71.47,71.49,59800.0,51.4244,51.4675,51.3669,51.3813,59800.0
2012-12-07 11:20:00,71.46,71.59,71.46,71.58,57900.0,51.3597,51.4532,51.3597,51.446,57900.0
2012-12-07 11:30:00,71.58,71.63,71.49,71.54,60900.0,51.446,51.4819,51.3813,51.4172,60900.0
2012-12-07 11:40:00,71.55,71.62,71.5,71.59,101600.0,51.4244,51.4747,51.3885,51.4532,101600.0
2012-12-07 11:50:00,71.59,71.6,71.54,71.55,37100.0,51.4532,51.4603,51.4172,51.4244,37100.0
2012-12-07 12:00:00,71.56,71.63,71.53,71.56,44800.0,51.4316,51.4819,51.41,51.4316,44800.0
2012-12-07 12:10:00,71.57,71.65,71.53,71.65,130400.0,51.4388,51.4963,51.41,51.4963,130400.0
2012-12-07 12:20:00,71.64,71.65,71.53,71.54,59200.0,51.4891,51.4963,51.41,51.4172,59200.0
2012-12-07 12:30:00,71.54,71.58,71.5,71.56,111300.0,51.4172,51.446,51.3885,51.4316,111300.0
2012-12-07 12:40:00,71.55,71.59,71.55,71.56,35700.0,51.4244,51.4532,51.4244,51.4316,35700.0
2012-12-07 12:50:00,71.57,71.6,71.54,71.56,44200.0,51.4388,51.4603,51.4172,51.4316,44200.0
2012-12-07 13:00:00,71.56,71.64,71.56,71.58,75400.0,51.4316,51.4891,51.4316,51.446,75400.0
2012-12-07 13:10:00,71.58,71.6,71.46,71.47,68100.0,51.446,51.4603,51.3597,51.3669,68100.0
2012-12-07 13:20:00,71.46,71.56,71.46,71.53,202900.0,51.3597,51.4316,51.3597,51.41,202900.0
2012-12-07 13:30:00,71.53,71.59,71.52,71.59,64200.0,51.41,51.4532,51.4029,51.4532,64200.0
2012-12-07 13:40:00,71.58,71.59,71.53,71.55,89100.0,51.446,51.4532,51.41,51.4244,89100.0
2012-12-07 13:50:00,71.55,71.57,71.53,71.55,57600.0,51.4244,51.4388,51.41,51.4244,57600.0
2012-12-07 14:00:00,71.54,71.59,71.52,71.52,31200.0,51.4172,51.4532,51.4029,51.4029,31200.0
2012-12-07 14:10:00,71.52,71.57,71.46,71.5,120200.0,51.4029,51.4388,51.3597,51.3885,120200.0
2012-12-07 14:20:00,71.5,71.6,71.5,71.58,129500.0,51.3885,51.4603,51.3885,51.446,129500.0
2012-12-07 14:30:00,71.57,71.62,71.53,71.55,48100.0,51.4388,51.4747,51.41,51.4244,48100.0
2012-12-07 14:40:00,71.55,71.58,71.53,71.55,44600.0,51.4244,51.446,51.41,51.4244,44600.0
2012-12-07 14:50:00,71.55,71.6,71.55,71.58,56000.0,51.4244,51.4603,51.4244,51.446,56000.0
2012-12-07 15:00:00,71.57,71.6,71.55,71.56,108700.0,51.4388,51.4603,51.4244,51.4316,108700.0
2012-12-07 15:10:00,71.56,71.6,71.55,71.59,75700.0,51.4316,51.4603,51.4244,51.4532,75700.0
2012-12-07 15:20:00,71.59,71.61,71.54,71.59,116900.0,51.4532,51.4675,51.4172,51.4532,116900.0
2012-12-07 15:30:00,71.59,71.76,71.57,71.76,127300.0,51.4532,51.5753,51.4388,51.5753,127300.0
2012-12-07 15:40:00,71.76,71.81,71.68,71.73,114400.0,51.5753,51.6113,51.5178,51.5538,114400.0
2012-12-07 15:50:00,71.73,71.88,71.72,71.82,230300.0,51.5538,51.6616,51.5466,51.6185,230300.0
2012-12-10 09:30:00,71.72,72.3,71.7,71.9,352600.0,51.5466,51.9635,51.5322,51.676,352600.0
2012-12-10 09:40:00,71.86,72.21,71.81,72.11,146200.0,51.6472,51.8988,51.6113,51.8269,146200.0
2012-12-10 09:50:00,72.1,72.12,71.83,71.91,102600.0,51.8197,51.8341,51.6257,51.6832,102600.0
2012-12-10 10:00:00,71.91,71.92,71.77,71.84,92800.0,51.6832,51.6903,51.5825,51.6328,92800.0
2012-12-10 10:10:00,71.85,71.91,71.78,71.87,91500.0,51.64,51.6832,51.5897,51.6544,91500.0
2012-12-10 10:20:00,71.88,71.99,71.85,71.99,124700.0,51.6616,51.7406,51.64,51.7406,124700.0
2012-12-10 10:30:00,71.97,72.02,71.93,71.93,70700.0,51.7263,51.7622,51.6975,51.6975,70700.0
2012-12-10 10:40:00,71.94,71.94,71.66,71.74,132600.0,51.7047,51.7047,51.5035,51.561,132600.0
2012-12-10 10:50:00,71.72,71.83,71.55,71.82,138700.0,51.5466,51.6257,51.4244,51.6185,138700.0
2012-12-10 11:00:00,71.81,71.82,71.68,71.75,46500.0,51.6113,51.6185,51.5178,51.5682,46500.0
2012-12-10 11:10:00,71.75,71.84,71.72,71.81,35400.0,51.5682,51.6328,51.5466,51.6113,35400.0
2012-12-10 11:20:00,71.82,71.96,71.81,71.95,79300.0,51.6185,51.7191,51.6113,51.7119,79300.0
2012-12-10 11:30:00,71.96,71.96,71.83,71.84,58600.0,51.7191,51.7191,51.6257,51.6328,58600.0
2012-12-10 11:40:00,71.83,71.94,71.79,71.92,61600.0,51.6257,51.7047,51.5969,51.6903,61600.0
2012-12-10 11:50:00,71.93,71.95,71.76,71.8,56100.0,51.6975,51.7119,51.5753,51.6041,56100.0
2012-12-10 12:00:00,71.79,71.88,71.79,71.88,65500.0,51.5969,51.6616,51.5969,51.6616,65500.0
2012-12-10 12:10:00,71.9,72.01,71.87,72.0,56600.0,51.676,51.755,51.6544,51.7478,56600.0
2012-12-10 12:20:00,72.0,72.03,71.98,71.98,35900.0,51.7478,51.7694,51.7335,51.7335,35900.0
2012-12-10 12:30:00,71.98,71.99,71.92,71.95,31900.0,51.7335,51.7406,51.6903,51.7119,31900.0
2012-12-10 12:40:00,71.95,71.99,71.91,71.98,53400.0,51.7119,51.7406,51.6832,51.7335,53400.0
2012-12-10 12:50:00,71.96,72.04,71.91,72.03,54200.0,51.7191,51.7766,51.6832,51.7694,54200.0
2012-12-10 13:00:00,72.02,72.03,71.8,71.82,51300.0,51.7622,51.7694,51.6041,51.6185,51300.0
2012-12-10 13:10:00,71.81,71.83,71.73,71.82,40800.0,51.6113,51.6257,51.5538,51.6185,40800.0
2012-12-10 13:20:00,71.82,71.9,71.8,71.89,40200.0,51.6185,51.676,51.6041,51.6688,40200.0
2012-12-10 13:30:00,71.87,71.98,71.87,71.91,36100.0,51.6544,51.7335,51.6544,51.6832,36100.0
2012-12-10 13:40:00,71.92,72.04,71.92,72.0,54200.0,51.6903,51.7766,51.6903,51.7478,54200.0
2012-12-10 13:50:00,71.99,72.03,71.9,71.9,34900.0,51.7406,51.7694,51.676,51.676,34900.0
2012-12-10 14:00:00,71.91,72.02,71.9,71.99,52400.0,51.6832,51.7622,51.676,51.7406,52400.0
2012-12-10 14:10:00,71.98,71.99,71.85,71.86,31100.0,51.7335,51.7406,51.64,51.6472,31100.0
2012-12-10 14:20:00,71.85,71.88,71.8,71.87,62000.0,51.64,51.6616,51.6041,51.6544,62000.0
2012-12-10 14:30:00,71.86,71.91,71.79,71.81,67700.0,51.6472,51.6832,51.5969,51.6113,67700.0
2012-12-10 14:40:00,71.8,71.96,71.8,71.94,62500.0,51.6041,51.7191,51.6041,51.7047,62500.0
2012-12-10 14:50:00,71.93,72.09,71.93,72.07,84800.0,51.6975,51.8125,51.6975,51.7981,84800.0
2012-12-10 15:00:00,72.07,72.1,72.04,72.07,118200.0,51.7981,51.8197,51.7766,51.7981,118200.0
2012-12-10 15:10:00,72.06,72.2,72.05,72.11,104300.0,51.791,51.8916,51.7838,51.8269,104300.0
2012-12-10 15:20:00,72.12,72.14,72.07,72.13,65400.0,51.8341,51.8485,51.7981,51.8413,65400.0
2012-12-10 15:30:00,72.14,72.17,72.1,72.1,81200.0,51.8485,51.87,51.8197,51.8197,81200.0
2012-12-10 15:40:00,72.1,72.14,72.07,72.08,102500.0,51.8197,51.8485,51.7981,51.8053,102500.0
2012-12-10 15:50:00,72.08,72.09,71.97,71.99,255300.0,51.8053,51.8125,51.7263,51.7406,255300.0
2012-12-11 09:30:00,72.35,72.5,72.18,72.18,364700.0,51.9994,52.1072,51.8772,51.8772,364700.0
2012-12-11 09:40:00,72.19,72.34,71.98,72.22,352100.0,51.8844,51.9922,51.7335,51.906,352100.0
2012-12-11 09:50:00,72.22,72.44,72.22,72.38,196000.0,51.906,52.0641,51.906,52.0209,196000.0
2012-12-11 10:00:00,72.37,72.56,72.35,72.51,249900.0,52.0138,52.1503,51.9994,52.1144,249900.0
2012-12-11 10:10:00,72.53,72.57,72.48,72.51,131400.0,52.1288,52.1575,52.0928,52.1144,131400.0
2012-12-11 10:20:00,72.5,72.54,72.44,72.5,124600.0,52.1072,52.1359,52.0641,52.1072,124600.0
2012-12-11 10:30:00,72.52,72.65,72.48,72.65,101300.0,52.1216,52.215,52.0928,52.215,101300.0
2012-12-11 10:40:00,72.65,72.68,72.46,72.48,141900.0,52.215,52.2366,52.0784,52.0928,141900.0
2012-12-11 10:50:00,72.48,72.55,72.4,72.54,189400.0,52.0928,52.1431,52.0353,52.1359,189400.0
2012-12-11 11:00:00,72.54,72.55,72.48,72.5,118100.0,52.1359,52.1431,52.0928,52.1072,118100.0
2012-12-11 11:10:00,72.51,72.63,72.51,72.56,101100.0,52.1144,52.2006,52.1144,52.1503,101100.0
2012-12-11 11:20:00,72.56,72.8,72.55,72.65,142700.0,52.1503,52.3228,52.1431,52.215,142700.0
2012-12-11 11:30:00,72.65,72.65,72.49,72.49,137500.0,52.215,52.215,52.1,52.1,137500.0
2012-12-11 11:40:00,72.49,72.61,72.48,72.61,88000.0,52.1,52.1863,52.0928,52.1863,88000.0
2012-12-11 11:50:00,72.61,72.67,72.6,72.61,205000.0,52.1863,52.2294,52.1791,52.1863,205000.0
2012-12-11 12:00:00,72.62,72.63,72.46,72.56,76400.0,52.1934,52.2006,52.0784,52.1503,76400.0
2012-12-11 12:10:00,72.55,72.67,72.54,72.58,75400.0,52.1431,52.2294,52.1359,52.1647,75400.0
2012-12-11 12:20:00,72.58,72.71,72.57,72.65,80900.0,52.1647,52.2581,52.1575,52.215,80900.0
2012-12-11 12:30:00,72.65,72.69,72.62,72.66,48300.0,52.215,52.2438,52.1934,52.2222,48300.0
2012-12-11 12:40:00,72.65,72.69,72.61,72.66,56400.0,52.215,52.2438,52.1863,52.2222,56400.0
2012-12-11 12:50:00,72.66,72.69,72.62,72.63,83000.0,52.2222,52.2438,52.1934,52.2006,83000.0
2012-12-11 13:00:00,72.63,72.69,72.59,72.59,204100.0,52.2006,52.2438,52.1719,52.1719,204100.0
2012-12-11 13:10:00,72.59,72.65,72.56,72.6,40700.0,52.1719,52.215,52.1503,52.1791,40700.0
2012-12-11 13:20:00,72.6,72.66,72.59,72.63,169000.0,52.1791,52.2222,52.1719,52.2006,169000.0
2012-12-11 13:30:00,72.62,72.74,72.61,72.66,49300.0,52.1934,52.2797,52.1863,52.2222,49300.0
2012-12-11 13:40:00,72.66,72.69,72.63,72.68,100800.0,52.2222,52.2438,52.2006,52.2366,100800.0
2012-12-11 13:50:00,72.68,72.77,72.66,72.74,106300.0,52.2366,52.3013,52.2222,52.2797,106300.0
2012-12-11 14:00:00,72.74,72.79,72.71,72.72,131800.0,52.2797,52.3156,52.2581,52.2653,131800.0
2012-12-11 14:10:00,72.73,72.74,72.64,72.65,42400.0,52.2725,52.2797,52.2078,52.215,42400.0
2012-12-11 14:20:00,72.65,72.71,72.65,72.7,70700.0,52.215,52.2581,52.215,52.2509,70700.0
2012-12-11 14:30:00,72.69,72.69,72.59,72.63,104700.0,52.2438,52.2438,52.1719,52.2006,104700.0
2012-12-11 14:40:00,72.63,72.67,72.49,72.58,205200.0,52.2006,52.2294,52.1,52.1647,205200.0
2012-12-11 14:50:00,72.58,72.61,72.54,72.58,94600.0,52.1647,52.1863,52.1359,52.1647,94600.0
2012-12-11 15:00:00,72.59,72.59,72.43,72.53,181200.0,52.1719,52.1719,52.0569,52.1288,181200.0
2012-12-11 15:10:00,72.53,72.62,72.49,72.55,321500.0,52.1288,52.1934,52.1,52.1431,321500.0
2012-12-11 15:20:00,72.55,72.63,72.54,72.62,147400.0,52.1431,52.2006,52.1359,52.1934,147400.0
2012-12-11 15:30:00,72.62,72.63,72.52,72.58,195200.0,52.1934,52.2006,52.1216,52.1647,195200.0
2012-12-11 15:40:00,72.59,72.68,72.55,72.61,176200.0,52.1719,52.2366,52.1431,52.1863,176200.0
2012-12-11 15:50:00,72.62,72.68,72.58,72.6,828500.0,52.1934,52.2366,52.1647,52.1791,828500.0
2012-12-12 09:30:00,73.13,73.4,73.0,73.34,606600.0,52.56,52.754,52.4666,52.7109,606600.0
2012-12-12 09:40:00,73.31,73.32,73.06,73.11,325000.0,52.6894,52.6965,52.5097,52.5456,325000.0
2012-12-12 09:50:00,73.1,73.17,73.0,73.17,203500.0,52.5384,52.5887,52.4666,52.5887,203500.0
2012-12-12 10:00:00,73.17,73.22,73.12,73.17,251000.0,52.5887,52.6247,52.5528,52.5887,251000.0
2012-12-12 10:10:00,73.19,73.19,72.94,72.94,269300.0,52.6031,52.6031,52.4234,52.4234,269300.0
2012-12-12 10:20:00,72.93,72.97,72.83,72.85,207600.0,52.4162,52.445,52.3444,52.3587,207600.0
2012-12-12 10:30:00,72.84,72.92,72.69,72.7,164900.0,52.3516,52.4091,52.2438,52.2509,164900.0
2012-12-12 10:40:00,72.69,72.7,72.57,72.6,99100.0,52.2438,52.2509,52.1575,52.1791,99100.0
2012-12-12 10:50:00,72.59,72.59,72.49,72.53,96000.0,52.1719,52.1719,52.1,52.1288,96000.0
2012-12-12 11:00:00,72.54,72.74,72.53,72.74,167600.0,52.1359,52.2797,52.1288,52.2797,167600.0
2012-12-12 11:10:00,72.75,73.06,72.73,73.06,182500.0,52.2869,52.5097,52.2725,52.5097,182500.0
2012-12-12 11:20:00,73.06,73.12,73.0,73.03,374200.0,52.5097,52.5528,52.4666,52.4881,374200.0
2012-12-12 11:30:00,73.03,73.08,72.95,73.01,112000.0,52.4881,52.5241,52.4306,52.4737,112000.0
2012-12-12 11:40:00,73.01,73.04,72.94,72.96,129500.0,52.4737,52.4953,52.4234,52.4378,129500.0
2012-12-12 11:50:00,72.96,73.02,72.93,72.97,135300.0,52.4378,52.4809,52.4162,52.445,135300.0
2012-12-12 12:00:00,72.97,73.01,72.93,72.97,344300.0,52.445,52.4737,52.4162,52.445,344300.0
2012-12-12 12:10:00,72.97,73.02,72.94,73.0,144600.0,52.445,52.4809,52.4234,52.4666,144600.0
2012-12-12 12:20:00,73.0,73.05,72.95,73.03,70900.0,52.4666,52.5025,52.4306,52.4881,70900.0
2012-12-12 12:30:00,73.06,73.28,72.87,73.23,144500.0,52.5097,52.6678,52.3731,52.6319,144500.0
2012-12-12 12:40:00,73.27,73.44,73.2,73.41,196900.0,52.6606,52.7828,52.6103,52.7612,196900.0
2012-12-12 12:50:00,73.41,73.51,73.34,73.37,395900.0,52.7612,52.8331,52.7109,52.7325,395900.0
2012-12-12 13:00:00,73.38,73.38,73.22,73.24,193000.0,52.7397,52.7397,52.6247,52.639,193000.0
2012-12-12 13:10:00,73.23,73.23,72.95,73.05,197400.0,52.6319,52.6319,52.4306,52.5025,197400.0
2012-12-12 13:20:00,73.05,73.13,72.99,73.07,146200.0,52.5025,52.56,52.4594,52.5169,146200.0
2012-12-12 13:30:00,73.07,73.16,73.03,73.04,75600.0,52.5169,52.5816,52.4881,52.4953,75600.0
2012-12-12 13:40:00,73.04,73.08,72.98,73.02,66100.0,52.4953,52.5241,52.4522,52.4809,66100.0
2012-12-12 13:50:00,73.02,73.02,72.88,72.94,215900.0,52.4809,52.4809,52.3803,52.4234,215900.0
2012-12-12 14:00:00,72.93,72.97,72.9,72.94,237300.0,52.4162,52.445,52.3947,52.4234,237300.0
2012-12-12 14:10:00,72.94,73.01,72.91,72.94,331900.0,52.4234,52.4737,52.4019,52.4234,331900.0
2012-12-12 14:20:00,72.94,72.97,72.72,72.83,252400.0,52.4234,52.445,52.2653,52.3444,252400.0
2012-12-12 14:30:00,72.83,72.91,72.77,72.89,234800.0,52.3444,52.4019,52.3013,52.3875,234800.0
2012-12-12 14:40:00,72.89,72.91,72.83,72.87,209400.0,52.3875,52.4019,52.3444,52.3731,209400.0
2012-12-12 14:50:00,72.87,72.88,72.76,72.82,105800.0,52.3731,52.3803,52.2941,52.3372,105800.0
2012-12-12 15:00:00,72.81,72.87,72.68,72.86,132800.0,52.33,52.3731,52.2366,52.3659,132800.0
2012-12-12 15:10:00,72.84,72.91,72.78,72.9,193400.0,52.3516,52.4019,52.3084,52.3947,193400.0
2012-12-12 15:20:00,72.89,72.93,72.71,72.77,299200.0,52.3875,52.4162,52.2581,52.3013,299200.0
2012-12-12 15:30:00,72.77,72.82,72.65,72.72,239400.0,52.3013,52.3372,52.215,52.2653,239400.0
2012-12-12 15:40:00,72.71,72.83,72.71,72.8,290700.0,52.2581,52.3444,52.2581,52.3228,290700.0
2012-12-12 15:50:00,72.79,72.82,72.7,72.79,281100.0,52.3156,52.3372,52.2509,52.3156,281100.0
2012-12-13 09:30:00,72.04,72.5,72.03,72.45,240800.0,51.7766,52.1072,51.7694,52.0713,240800.0
2012-12-13 09:40:00,72.45,72.49,72.18,72.42,133400.0,52.0713,52.1,51.8772,52.0497,133400.0
2012-12-13 09:50:00,72.43,72.73,72.43,72.73,138200.0,52.0569,52.2725,52.0569,52.2725,138200.0
2012-12-13 10:00:00,72.72,72.77,72.55,72.66,136500.0,52.2653,52.3013,52.1431,52.2222,136500.0
2012-12-13 10:10:00,72.65,72.91,72.64,72.86,151300.0,52.215,52.4019,52.2078,52.3659,151300.0
2012-12-13 10:20:00,72.85,72.99,72.68,72.69,310000.0,52.3587,52.4594,52.2366,52.2438,310000.0
2012-12-13 10:30:00,72.69,72.72,72.6,72.7,102600.0,52.2438,52.2653,52.1791,52.2509,102600.0
2012-12-13 10:40:00,72.7,72.73,72.55,72.71,146800.0,52.2509,52.2725,52.1431,52.2581,146800.0
2012-12-13 10:50:00,72.7,72.72,72.63,72.71,107900.0,52.2509,52.2653,52.2006,52.2581,107900.0
2012-12-13 11:00:00,72.72,72.78,72.64,72.69,114300.0,52.2653,52.3084,52.2078,52.2438,114300.0
2012-12-13 11:10:00,72.69,72.71,72.55,72.68,109800.0,52.2438,52.2581,52.1431,52.2366,109800.0
2012-12-13 11:20:00,72.68,72.69,72.51,72.59,128800.0,52.2366,52.2438,52.1144,52.1719,128800.0
2012-12-13 11:30:00,72.6,72.77,72.6,72.65,175200.0,52.1791,52.3013,52.1791,52.215,175200.0
2012-12-13 11:40:00,72.66,72.74,72.65,72.7,101500.0,52.2222,52.2797,52.215,52.2509,101500.0
2012-12-13 11:50:00,72.71,72.73,72.64,72.66,125500.0,52.2581,52.2725,52.2078,52.2222,125500.0
2012-12-13 12:00:00,72.65,72.7,72.61,72.63,178600.0,52.215,52.2509,52.1863,52.2006,178600.0
2012-12-13 12:10:00,72.63,72.68,72.51,72.51,228700.0,52.2006,52.2366,52.1144,52.1144,228700.0
2012-12-13 12:20:00,72.5,72.59,72.47,72.54,296900.0,52.1072,52.1719,52.0856,52.1359,296900.0
2012-12-13 12:30:00,72.54,72.61,72.53,72.55,174800.0,52.1359,52.1863,52.1288,52.1431,174800.0
2012-12-13 12:40:00,72.55,72.57,72.34,72.34,168100.0,52.1431,52.1575,51.9922,51.9922,168100.0
2012-12-13 12:50:00,72.34,72.47,72.34,72.4,181000.0,51.9922,52.0856,51.9922,52.0353,181000.0
2012-12-13 13:00:00,72.39,72.41,72.33,72.36,106800.0,52.0281,52.0425,51.985,52.0066,106800.0
2012-12-13 13:10:00,72.37,72.4,72.23,72.34,246400.0,52.0138,52.0353,51.9131,51.9922,246400.0
2012-12-13 13:20:00,72.34,72.45,72.32,72.44,141400.0,51.9922,52.0713,51.9778,52.0641,141400.0
2012-12-13 13:30:00,72.43,72.57,72.41,72.55,121300.0,52.0569,52.1575,52.0425,52.1431,121300.0
2012-12-13 13:40:00,72.56,72.57,72.48,72.5,122800.0,52.1503,52.1575,52.0928,52.1072,122800.0
2012-12-13 13:50:00,72.49,72.52,72.45,72.52,89400.0,52.1,52.1216,52.0713,52.1216,89400.0
2012-12-13 14:00:00,72.51,72.54,72.3,72.3,112000.0,52.1144,52.1359,51.9635,51.9635,112000.0
2012-12-13 14:10:00,72.3,72.41,72.26,72.35,298800.0,51.9635,52.0425,51.9347,51.9994,298800.0
2012-12-13 14:20:00,72.34,72.42,72.29,72.37,170100.0,51.9922,52.0497,51.9563,52.0138,170100.0
2012-12-13 14:30:00,72.37,72.41,72.29,72.39,116200.0,52.0138,52.0425,51.9563,52.0281,116200.0
2012-12-13 14:40:00,72.38,72.51,72.35,72.46,109000.0,52.0209,52.1144,51.9994,52.0784,109000.0
2012-12-13 14:50:00,72.47,72.58,72.47,72.55,138800.0,52.0856,52.1647,52.0856,52.1431,138800.0
2012-12-13 15:00:00,72.56,72.57,72.42,72.44,165400.0,52.1503,52.1575,52.0497,52.0641,165400.0
2012-12-13 15:10:00,72.44,72.49,72.37,72.38,136700.0,52.0641,52.1,52.0138,52.0209,136700.0
2012-12-13 15:20:00,72.37,72.49,72.36,72.47,125800.0,52.0138,52.1,52.0066,52.0856,125800.0
2012-12-13 15:30:00,72.47,72.77,72.42,72.7,257500.0,52.0856,52.3013,52.0497,52.2509,257500.0
2012-12-13 15:40:00,72.7,72.82,72.64,72.75,300300.0,52.2509,52.3372,52.2078,52.2869,300300.0
2012-12-13 15:50:00,72.75,72.76,72.54,72.59,424800.0,52.2869,52.2941,52.1359,52.1719,424800.0
2012-12-14 09:30:00,69.88,70.0,69.06,69.2,2232100.0,50.2242,50.3104,49.6348,49.7354,2232100.0
2012-12-14 09:40:00,69.21,69.3,68.87,68.9,1239400.0,49.7426,49.8073,49.4982,49.5198,1239400.0
2012-12-14 09:50:00,68.9,68.9,67.6,67.75,3205200.0,49.5198,49.5198,48.5855,48.6933,3205200.0
2012-12-14 10:00:00,67.76,68.52,67.75,68.42,1953000.0,48.7005,49.2467,48.6933,49.1748,1953000.0
2012-12-14 10:10:00,68.41,68.77,68.15,68.61,1670800.0,49.1676,49.4264,48.9808,49.3114,1670800.0
2012-12-14 10:20:00,68.61,68.92,68.52,68.57,1013900.0,49.3114,49.5342,49.2467,49.2826,1013900.0
2012-12-14 10:30:00,68.58,68.67,68.25,68.39,628900.0,49.2898,49.3545,49.0526,49.1533,628900.0
2012-12-14 10:40:00,68.4,68.6,68.32,68.53,577000.0,49.1604,49.3042,49.1029,49.2539,577000.0
2012-12-14 10:50:00,68.52,68.53,68.21,68.33,553400.0,49.2467,49.2539,49.0239,49.1101,553400.0
2012-12-14 11:00:00,68.32,68.43,68.24,68.32,445800.0,49.1029,49.182,49.0454,49.1029,445800.0
2012-12-14 11:10:00,68.32,68.47,68.24,68.44,421800.0,49.1029,49.2108,49.0454,49.1892,421800.0
2012-12-14 11:20:00,68.44,68.49,68.11,68.25,500800.0,49.1892,49.2251,48.952,49.0526,500800.0
2012-12-14 11:30:00,68.25,68.29,68.03,68.06,461600.0,49.0526,49.0814,48.8945,48.9161,461600.0
2012-12-14 11:40:00,68.06,68.33,68.05,68.29,504900.0,48.9161,49.1101,48.9089,49.0814,504900.0
2012-12-14 11:50:00,68.3,68.38,68.21,68.31,370000.0,49.0886,49.1461,49.0239,49.0958,370000.0
2012-12-14 12:00:00,68.31,68.32,68.2,68.25,392200.0,49.0958,49.1029,49.0167,49.0526,392200.0
2012-12-14 12:10:00,68.24,68.24,68.1,68.11,651000.0,49.0454,49.0454,48.9448,48.952,651000.0
2012-12-14 12:20:00,68.12,68.14,68.1,68.13,428900.0,48.9592,48.9736,48.9448,48.9664,428900.0
2012-12-14 12:30:00,68.13,68.43,68.12,68.41,520500.0,48.9664,49.182,48.9592,49.1676,520500.0
2012-12-14 12:40:00,68.4,68.65,68.36,68.59,510100.0,49.1604,49.3401,49.1317,49.297,510100.0
2012-12-14 12:50:00,68.59,68.72,68.53,68.65,399700.0,49.297,49.3904,49.2539,49.3401,399700.0
2012-12-14 13:00:00,68.65,68.7,68.43,68.5,469700.0,49.3401,49.3761,49.182,49.2323,469700.0
2012-12-14 13:10:00,68.5,68.59,68.44,68.59,276000.0,49.2323,49.297,49.1892,49.297,276000.0
2012-12-14 13:20:00,68.58,68.83,68.58,68.8,691300.0,49.2898,49.4695,49.2898,49.4479,691300.0
2012-12-14 13:30:00,68.78,69.02,68.72,68.98,564900.0,49.4336,49.6061,49.3904,49.5773,564900.0
2012-12-14 13:40:00,68.98,69.64,68.94,69.04,335300.0,49.5773,50.0517,49.5486,49.6204,335300.0
2012-12-14 13:50:00,69.06,69.06,68.87,69.03,261400.0,49.6348,49.6348,49.4982,49.6132,261400.0
2012-12-14 14:00:00,69.03,69.07,67.95,69.07,264900.0,49.6132,49.642,48.837,49.642,264900.0
2012-12-14 14:10:00,69.06,69.26,69.05,69.2,426700.0,49.6348,49.7785,49.6276,49.7354,426700.0
2012-12-14 14:20:00,69.21,69.26,69.14,69.15,181100.0,49.7426,49.7785,49.6923,49.6995,181100.0
2012-12-14 14:30:00,69.14,69.28,69.14,69.23,251800.0,49.6923,49.7929,49.6923,49.757,251800.0
2012-12-14 14:40:00,69.23,69.8,69.15,69.36,319100.0,49.757,50.1667,49.6995,49.8504,319100.0
2012-12-14 14:50:00,69.36,69.45,69.2,69.27,216300.0,49.8504,49.9151,49.7354,49.7857,216300.0
2012-12-14 15:00:00,69.27,69.27,68.94,68.96,403700.0,49.7857,49.7857,49.5486,49.5629,403700.0
2012-12-14 15:10:00,68.96,69.0,68.89,68.98,347200.0,49.5629,49.5917,49.5126,49.5773,347200.0
2012-12-14 15:20:00,68.98,69.0,68.89,69.0,302400.0,49.5773,49.5917,49.5126,49.5917,302400.0
2012-12-14 15:30:00,69.0,69.01,68.88,68.88,398000.0,49.5917,49.5989,49.5054,49.5054,398000.0
2012-12-14 15:40:00,68.87,68.89,68.71,68.8,561000.0,49.4982,49.5126,49.3832,49.4479,561000.0
2012-12-14 15:50:00,68.81,68.93,68.71,68.9,944100.0,49.4551,49.5414,49.3832,49.5198,944100.0
2012-12-17 09:30:00,69.23,69.65,69.02,69.58,347500.0,49.757,50.0588,49.6061,50.0085,347500.0
2012-12-17 09:40:00,69.57,69.6,69.21,69.31,306600.0,50.0013,50.0229,49.7426,49.8145,306600.0
2012-12-17 09:50:00,69.32,69.36,69.11,69.18,274800.0,49.8217,49.8504,49.6707,49.721,274800.0
2012-12-17 10:00:00,69.19,69.4,69.08,69.23,211700.0,49.7282,49.8792,49.6492,49.757,211700.0
2012-12-17 10:10:00,69.23,69.53,69.11,69.43,236400.0,49.757,49.9726,49.6707,49.9007,236400.0
2012-12-17 10:20:00,69.43,69.44,69.13,69.13,284800.0,49.9007,49.9079,49.6851,49.6851,284800.0
2012-12-17 10:30:00,69.14,69.49,69.12,69.41,166200.0,49.6923,49.9438,49.6779,49.8864,166200.0
2012-12-17 10:40:00,69.42,69.43,69.25,69.29,116300.0,49.8935,49.9007,49.7714,49.8001,116300.0
2012-12-17 10:50:00,69.3,69.34,69.14,69.14,101200.0,49.8073,49.836,49.6923,49.6923,101200.0
2012-12-17 11:00:00,69.14,69.2,69.12,69.19,125700.0,49.6923,49.7354,49.6779,49.7282,125700.0
2012-12-17 11:10:00,69.2,69.32,69.16,69.26,132700.0,49.7354,49.8217,49.7067,49.7785,132700.0
2012-12-17 11:20:00,69.26,69.27,69.15,69.18,111600.0,49.7785,49.7857,49.6995,49.721,111600.0
2012-12-17 11:30:00,69.18,69.36,69.18,69.36,187100.0,49.721,49.8504,49.721,49.8504,187100.0
2012-12-17 11:40:00,69.36,69.47,69.32,69.34,180300.0,49.8504,49.9295,49.8217,49.836,180300.0
2012-12-17 11:50:00,69.34,69.36,69.26,69.28,93800.0,49.836,49.8504,49.7785,49.7929,93800.0
2012-12-17 12:00:00,69.29,69.37,69.25,69.25,195600.0,49.8001,49.8576,49.7714,49.7714,195600.0
2012-12-17 12:10:00,69.27,69.49,69.26,69.47,156900.0,49.7857,49.9438,49.7785,49.9295,156900.0
2012-12-17 12:20:00,69.46,69.73,69.45,69.71,210200.0,49.9223,50.1163,49.9151,50.102,210200.0
2012-12-17 12:30:00,69.7,69.87,69.7,69.76,175800.0,50.0948,50.217,50.0948,50.1379,175800.0
2012-12-17 12:40:00,69.78,69.82,69.67,69.77,181300.0,50.1523,50.181,50.0732,50.1451,181300.0
2012-12-17 12:50:00,69.78,69.9,69.77,69.88,122400.0,50.1523,50.2385,50.1451,50.2242,122400.0
2012-12-17 13:00:00,69.87,69.92,69.7,69.7,150300.0,50.217,50.2529,50.0948,50.0948,150300.0
2012-12-17 13:10:00,69.7,69.71,69.55,69.56,150000.0,50.0948,50.102,49.987,49.9942,150000.0
2012-12-17 13:20:00,69.56,69.59,69.46,69.47,88900.0,49.9942,50.0157,49.9223,49.9295,88900.0
2012-12-17 13:30:00,69.46,69.52,69.42,69.44,91000.0,49.9223,49.9654,49.8935,49.9079,91000.0
2012-12-17 13:40:00,69.44,69.48,69.38,69.43,110700.0,49.9079,49.9367,49.8648,49.9007,110700.0
2012-12-17 13:50:00,69.43,69.43,69.29,69.31,108500.0,49.9007,49.9007,49.8001,49.8145,108500.0
2012-12-17 14:00:00,69.31,69.47,69.29,69.35,90800.0,49.8145,49.9295,49.8001,49.8432,90800.0
2012-12-17 14:10:00,69.34,69.36,69.21,69.23,105000.0,49.836,49.8504,49.7426,49.757,105000.0
2012-12-17 14:20:00,69.21,69.26,69.13,69.23,110400.0,49.7426,49.7785,49.6851,49.757,110400.0
2012-12-17 14:30:00,69.23,69.26,69.17,69.24,75200.0,49.757,49.7785,49.7139,49.7642,75200.0
2012-12-17 14:40:00,69.24,69.27,69.13,69.16,94400.0,49.7642,49.7857,49.6851,49.7067,94400.0
2012-12-17 14:50:00,69.16,69.23,69.11,69.2,108600.0,49.7067,49.757,49.6707,49.7354,108600.0
2012-12-17 15:00:00,69.2,69.23,69.16,69.21,165500.0,49.7354,49.757,49.7067,49.7426,165500.0
2012-12-17 15:10:00,69.21,69.28,69.16,69.2,144200.0,49.7426,49.7929,49.7067,49.7354,144200.0
2012-12-17 15:20:00,69.19,69.29,69.19,69.23,159300.0,49.7282,49.8001,49.7282,49.757,159300.0
2012-12-17 15:30:00,69.23,69.41,69.22,69.41,174900.0,49.757,49.8864,49.7498,49.8864,174900.0
2012-12-17 15:40:00,69.41,69.49,69.4,69.48,287800.0,49.8864,49.9438,49.8792,49.9367,287800.0
2012-12-17 15:50:00,69.48,69.74,69.46,69.68,746700.0,49.9367,50.1235,49.9223,50.0804,746700.0
2012-12-18 09:30:00,69.48,69.94,69.3,69.94,424200.0,49.9367,50.2673,49.8073,50.2673,424200.0
2012-12-18 09:40:00,69.94,70.33,69.92,70.12,354100.0,50.2673,50.5476,50.2529,50.3966,354100.0
2012-12-18 09:50:00,70.13,70.16,70.0,70.01,201600.0,50.4038,50.4254,50.3104,50.3176,201600.0
2012-12-18 10:00:00,70.01,70.13,69.96,70.12,232100.0,50.3176,50.4038,50.2816,50.3966,232100.0
2012-12-18 10:10:00,70.12,70.31,70.11,70.23,180500.0,50.3966,50.5332,50.3895,50.4757,180500.0
2012-12-18 10:20:00,70.23,70.36,70.17,70.35,158600.0,50.4757,50.5691,50.4326,50.5619,158600.0
2012-12-18 10:30:00,70.36,70.61,70.35,70.59,262600.0,50.5691,50.7488,50.5619,50.7344,262600.0
2012-12-18 10:40:00,70.58,70.86,70.58,70.84,222200.0,50.7273,50.9285,50.7273,50.9141,222200.0
2012-12-18 10:50:00,70.85,70.98,70.75,70.85,365500.0,50.9213,51.0147,50.8494,50.9213,365500.0
2012-12-18 11:00:00,70.84,71.01,70.84,70.99,285100.0,50.9141,51.0363,50.9141,51.0219,285100.0
2012-12-18 11:10:00,71.0,71.07,70.92,71.02,226700.0,51.0291,51.0794,50.9716,51.0435,226700.0
2012-12-18 11:20:00,71.03,71.03,70.86,70.86,220600.0,51.0507,51.0507,50.9285,50.9285,220600.0
2012-12-18 11:30:00,70.87,70.88,70.73,70.73,116700.0,50.9357,50.9429,50.8351,50.8351,116700.0
2012-12-18 11:40:00,70.75,70.88,70.7,70.88,103900.0,50.8494,50.9429,50.8135,50.9429,103900.0
2012-12-18 11:50:00,70.88,70.91,70.8,70.83,90400.0,50.9429,50.9644,50.8854,50.9069,90400.0
2012-12-18 12:00:00,70.83,70.96,70.79,70.88,149000.0,50.9069,51.0004,50.8782,50.9429,149000.0
2012-12-18 12:10:00,70.88,70.98,70.86,70.95,152600.0,50.9429,51.0147,50.9285,50.9932,152600.0
2012-12-18 12:20:00,70.95,71.08,70.89,71.07,244900.0,50.9932,51.0866,50.9501,51.0794,244900.0
2012-12-18 12:30:00,71.08,71.63,71.07,71.59,197400.0,51.0866,51.4819,51.0794,51.4532,197400.0
2012-12-18 12:40:00,71.58,71.78,71.4,71.5,235900.0,51.446,51.5897,51.3166,51.3885,235900.0
2012-12-18 12:50:00,71.5,71.51,71.27,71.28,118300.0,51.3885,51.3957,51.2232,51.2304,118300.0
2012-12-18 13:00:00,71.27,71.29,71.17,71.21,97000.0,51.2232,51.2375,51.1513,51.18,97000.0
2012-12-18 13:10:00,71.22,71.27,70.96,71.02,178300.0,51.1872,51.2232,51.0004,51.0435,178300.0
2012-12-18 13:20:00,71.03,71.05,70.97,71.05,157500.0,51.0507,51.0651,51.0076,51.0651,157500.0
2012-12-18 13:30:00,71.05,71.16,71.0,71.11,101600.0,51.0651,51.1441,51.0291,51.1082,101600.0
2012-12-18 13:40:00,71.11,71.18,71.04,71.06,113500.0,51.1082,51.1585,51.0579,51.0722,113500.0
2012-12-18 13:50:00,71.06,71.13,71.0,71.11,120700.0,51.0722,51.1226,51.0291,51.1082,120700.0
2012-12-18 14:00:00,71.11,71.18,71.09,71.14,112300.0,51.1082,51.1585,51.0938,51.1297,112300.0
2012-12-18 14:10:00,71.12,71.14,71.03,71.06,127800.0,51.1154,51.1297,51.0507,51.0722,127800.0
2012-12-18 14:20:00,71.06,71.07,71.0,71.01,153500.0,51.0722,51.0794,51.0291,51.0363,153500.0
2012-12-18 14:30:00,71.0,71.06,70.93,71.03,161100.0,51.0291,51.0722,50.9788,51.0507,161100.0
2012-12-18 14:40:00,71.03,71.03,70.92,71.01,114100.0,51.0507,51.0507,50.9716,51.0363,114100.0
2012-12-18 14:50:00,71.01,71.04,70.95,70.99,75100.0,51.0363,51.0579,50.9932,51.0219,75100.0
2012-12-18 15:00:00,70.98,71.19,70.98,71.14,110800.0,51.0147,51.1657,51.0147,51.1297,110800.0
2012-12-18 15:10:00,71.14,71.18,71.03,71.08,181200.0,51.1297,51.1585,51.0507,51.0866,181200.0
2012-12-18 15:20:00,71.08,71.18,71.06,71.06,110600.0,51.0866,51.1585,51.0722,51.0722,110600.0
2012-12-18 15:30:00,71.06,71.19,71.03,71.17,176200.0,51.0722,51.1657,51.0507,51.1513,176200.0
2012-12-18 15:40:00,71.17,71.32,71.15,71.32,317700.0,51.1513,51.2591,51.1369,51.2591,317700.0
2012-12-18 15:50:00,71.32,71.58,71.3,71.33,1038600.0,51.2591,51.446,51.2447,51.2663,1038600.0
2012-12-19 09:30:00,71.74,72.0,71.48,71.93,356100.0,51.561,51.7478,51.3741,51.6975,356100.0
2012-12-19 09:40:00,71.93,71.94,71.53,71.56,163600.0,51.6975,51.7047,51.41,51.4316,163600.0
2012-12-19 09:50:00,71.56,71.58,71.08,71.11,202400.0,51.4316,51.446,51.0866,51.1082,202400.0
2012-12-19 10:00:00,71.12,71.48,71.09,71.48,158000.0,51.1154,51.3741,51.0938,51.3741,158000.0
2012-12-19 10:10:00,71.49,71.54,71.41,71.45,166200.0,51.3813,51.4172,51.3238,51.3525,166200.0
2012-12-19 10:20:00,71.46,71.52,71.36,71.47,147700.0,51.3597,51.4029,51.2879,51.3669,147700.0
2012-12-19 10:30:00,71.48,71.61,71.36,71.57,89300.0,51.3741,51.4675,51.2879,51.4388,89300.0
2012-12-19 10:40:00,71.58,71.72,71.42,71.68,115300.0,51.446,51.5466,51.331,51.5178,115300.0
2012-12-19 10:50:00,71.69,71.75,71.63,71.65,114200.0,51.525,51.5682,51.4819,51.4963,114200.0
2012-12-19 11:00:00,71.65,71.71,71.59,71.68,108200.0,51.4963,51.5394,51.4532,51.5178,108200.0
2012-12-19 11:10:00,71.69,71.71,71.46,71.48,115400.0,51.525,51.5394,51.3597,51.3741,115400.0
2012-12-19 11:20:00,71.47,71.54,71.32,71.34,213500.0,51.3669,51.4172,51.2591,51.2735,213500.0
2012-12-19 11:30:00,71.34,71.42,71.29,71.33,128800.0,51.2735,51.331,51.2375,51.2663,128800.0
2012-12-19 11:40:00,71.32,71.33,71.09,71.1,160700.0,51.2591,51.2663,51.0938,51.101,160700.0
2012-12-19 11:50:00,71.11,71.16,71.08,71.08,101300.0,51.1082,51.1441,51.0866,51.0866,101300.0
2012-12-19 12:00:00,71.09,71.15,70.98,71.03,131300.0,51.0938,51.1369,51.0147,51.0507,131300.0
2012-12-19 12:10:00,71.04,71.12,71.0,71.07,98700.0,51.0579,51.1154,51.0291,51.0794,98700.0
2012-12-19 12:20:00,71.07,71.2,71.05,71.2,83300.0,51.0794,51.1729,51.0651,51.1729,83300.0
2012-12-19 12:30:00,71.2,71.2,71.06,71.16,69300.0,51.1729,51.1729,51.0722,51.1441,69300.0
2012-12-19 12:40:00,71.16,71.29,71.16,71.24,137200.0,51.1441,51.2375,51.1441,51.2016,137200.0
2012-12-19 12:50:00,71.25,71.26,71.16,71.16,79900.0,51.2088,51.216,51.1441,51.1441,79900.0
2012-12-19 13:00:00,71.16,71.23,71.16,71.18,66300.0,51.1441,51.1944,51.1441,51.1585,66300.0
2012-12-19 13:10:00,71.17,71.18,71.03,71.08,82000.0,51.1513,51.1585,51.0507,51.0866,82000.0
2012-12-19 13:20:00,71.08,71.17,71.04,71.12,62700.0,51.0866,51.1513,51.0579,51.1154,62700.0
2012-12-19 13:30:00,71.12,71.14,71.05,71.06,49300.0,51.1154,51.1297,51.0651,51.0722,49300.0
2012-12-19 13:40:00,71.05,71.06,70.91,71.02,89100.0,51.0651,51.0722,50.9644,51.0435,89100.0
2012-12-19 13:50:00,71.05,71.07,71.02,71.02,87300.0,51.0651,51.0794,51.0435,51.0435,87300.0
2012-12-19 14:00:00,71.02,71.02,70.85,70.94,113800.0,51.0435,51.0435,50.9213,50.986,113800.0
2012-12-19 14:10:00,70.94,70.95,70.71,70.79,114900.0,50.986,50.9932,50.8207,50.8782,114900.0
2012-12-19 14:20:00,70.79,70.88,70.73,70.75,123700.0,50.8782,50.9429,50.8351,50.8494,123700.0
2012-12-19 14:30:00,70.76,70.89,70.76,70.86,102100.0,50.8566,50.9501,50.8566,50.9285,102100.0
2012-12-19 14:40:00,70.85,70.85,70.66,70.69,95400.0,50.9213,50.9213,50.7848,50.8063,95400.0
2012-12-19 14:50:00,70.7,70.87,70.64,70.86,102300.0,50.8135,50.9357,50.7704,50.9285,102300.0
2012-12-19 15:00:00,70.86,70.93,70.85,70.91,116700.0,50.9285,50.9788,50.9213,50.9644,116700.0
2012-12-19 15:10:00,70.9,70.92,70.78,70.79,108800.0,50.9572,50.9716,50.871,50.8782,108800.0
2012-12-19 15:20:00,70.79,70.89,70.77,70.86,118500.0,50.8782,50.9501,50.8638,50.9285,118500.0
2012-12-19 15:30:00,70.87,71.0,70.84,70.98,239200.0,50.9357,51.0291,50.9141,51.0147,239200.0
2012-12-19 15:40:00,70.97,70.98,70.75,70.75,190200.0,51.0076,51.0147,50.8494,50.8494,190200.0
2012-12-19 15:50:00,70.76,70.77,70.61,70.62,409700.0,50.8566,50.8638,50.7488,50.756,409700.0
2012-12-20 09:30:00,70.08,70.68,70.0,70.54,475000.0,50.3679,50.7991,50.3104,50.6985,475000.0
2012-12-20 09:40:00,70.55,70.6,70.17,70.4,167900.0,50.7057,50.7416,50.4326,50.5979,167900.0
2012-12-20 09:50:00,70.41,70.76,70.27,70.32,137100.0,50.6051,50.8566,50.5045,50.5404,137100.0
2012-12-20 10:00:00,70.35,70.66,70.25,70.63,123800.0,50.5619,50.7848,50.4901,50.7632,123800.0
2012-12-20 10:10:00,70.63,70.75,70.56,70.75,113800.0,50.7632,50.8494,50.7129,50.8494,113800.0
2012-12-20 10:20:00,70.74,70.8,70.61,70.8,144500.0,50.8422,50.8854,50.7488,50.8854,144500.0
2012-12-20 10:30:00,70.79,70.83,70.59,70.73,142100.0,50.8782,50.9069,50.7344,50.8351,142100.0
2012-12-20 10:40:00,70.73,70.79,70.61,70.72,85700.0,50.8351,50.8782,50.7488,50.8279,85700.0
2012-12-20 10:50:00,70.72,70.81,70.7,70.76,95800.0,50.8279,50.8926,50.8135,50.8566,95800.0
2012-12-20 11:00:00,70.77,70.9,70.71,70.9,89400.0,50.8638,50.9572,50.8207,50.9572,89400.0
2012-12-20 11:10:00,70.9,70.91,70.66,70.75,88700.0,50.9572,50.9644,50.7848,50.8494,88700.0
2012-12-20 11:20:00,70.74,70.78,70.51,70.57,107300.0,50.8422,50.871,50.6769,50.7201,107300.0
2012-12-20 11:30:00,70.56,70.81,70.56,70.75,123100.0,50.7129,50.8926,50.7129,50.8494,123100.0
2012-12-20 11:40:00,70.74,70.98,70.72,70.97,89900.0,50.8422,51.0147,50.8279,51.0076,89900.0
2012-12-20 11:50:00,70.97,71.0,70.91,70.99,56400.0,51.0076,51.0291,50.9644,51.0219,56400.0
2012-12-20 12:00:00,70.99,71.08,70.98,71.04,86500.0,51.0219,51.0866,51.0147,51.0579,86500.0
2012-12-20 12:10:00,71.04,71.13,70.94,70.95,80200.0,51.0579,51.1226,50.986,50.9932,80200.0
2012-12-20 12:20:00,70.96,71.04,70.89,70.92,64700.0,51.0004,51.0579,50.9501,50.9716,64700.0
2012-12-20 12:30:00,70.91,71.02,70.88,70.95,63500.0,50.9644,51.0435,50.9429,50.9932,63500.0
2012-12-20 12:40:00,70.97,71.0,70.9,70.94,80500.0,51.0076,51.0291,50.9572,50.986,80500.0
2012-12-20 12:50:00,70.93,71.04,70.93,70.99,66300.0,50.9788,51.0579,50.9788,51.0219,66300.0
2012-12-20 13:00:00,70.99,71.19,70.96,71.18,78500.0,51.0219,51.1657,51.0004,51.1585,78500.0
2012-12-20 13:10:00,71.18,71.23,71.11,71.13,101800.0,51.1585,51.1944,51.1082,51.1226,101800.0
2012-12-20 13:20:00,71.14,71.31,71.08,71.28,85000.0,51.1297,51.2519,51.0866,51.2304,85000.0
2012-12-20 13:30:00,71.27,71.37,71.19,71.35,93000.0,51.2232,51.295,51.1657,51.2807,93000.0
2012-12-20 13:40:00,71.34,71.51,71.29,71.48,97400.0,51.2735,51.3957,51.2375,51.3741,97400.0
2012-12-20 13:50:00,71.48,71.53,71.38,71.42,180400.0,51.3741,51.41,51.3022,51.331,180400.0
2012-12-20 14:00:00,71.44,71.44,71.27,71.3,135600.0,51.3454,51.3454,51.2232,51.2447,135600.0
2012-12-20 14:10:00,71.29,71.37,71.23,71.28,118800.0,51.2375,51.295,51.1944,51.2304,118800.0
2012-12-20 14:20:00,71.28,71.3,71.14,71.18,158300.0,51.2304,51.2447,51.1297,51.1585,158300.0
2012-12-20 14:30:00,71.17,71.25,71.14,71.19,112700.0,51.1513,51.2088,51.1297,51.1657,112700.0
2012-12-20 14:40:00,71.19,71.19,71.09,71.12,131300.0,51.1657,51.1657,51.0938,51.1154,131300.0
2012-12-20 14:50:00,71.12,71.13,71.0,71.05,204800.0,51.1154,51.1226,51.0291,51.0651,204800.0
2012-12-20 15:00:00,71.04,71.21,71.04,71.21,170200.0,51.0579,51.18,51.0579,51.18,170200.0
2012-12-20 15:10:00,71.2,71.23,71.0,71.0,99500.0,51.1729,51.1944,51.0291,51.0291,99500.0
2012-12-20 15:20:00,71.01,71.08,70.92,70.97,166800.0,51.0363,51.0866,50.9716,51.0076,166800.0
2012-12-20 15:30:00,70.97,71.02,70.89,70.99,166600.0,51.0076,51.0435,50.9501,51.0219,166600.0
2012-12-20 15:40:00,70.99,71.04,70.93,70.98,204700.0,51.0219,51.0579,50.9788,51.0147,204700.0
2012-12-20 15:50:00,70.98,71.12,70.87,71.09,498300.0,51.0147,51.1154,50.9357,51.0938,498300.0
2012-12-21 09:30:00,70.22,70.55,69.4,69.92,2514200.0,50.4685,50.7057,49.8792,50.2529,2514200.0
2012-12-21 09:40:00,69.92,70.19,69.89,69.99,265400.0,50.2529,50.447,50.2313,50.3032,265400.0
2012-12-21 09:50:00,69.99,70.17,69.63,69.77,286300.0,50.3032,50.4326,50.0445,50.1451,286300.0
2012-12-21 10:00:00,69.78,69.88,69.66,69.66,272300.0,50.1523,50.2242,50.066,50.066,272300.0
2012-12-21 10:10:00,69.67,69.93,69.64,69.87,433100.0,50.0732,50.2601,50.0517,50.217,433100.0
2012-12-21 10:20:00,69.86,70.0,69.79,70.0,251300.0,50.2098,50.3104,50.1595,50.3104,251300.0
2012-12-21 10:30:00,69.99,70.0,69.75,69.89,155700.0,50.3032,50.3104,50.1307,50.2313,155700.0
2012-12-21 10:40:00,69.89,69.95,69.63,69.69,313400.0,50.2313,50.2745,50.0445,50.0876,313400.0
2012-12-21 10:50:00,69.69,69.75,69.41,69.42,371000.0,50.0876,50.1307,49.8864,49.8935,371000.0
2012-12-21 11:00:00,69.42,69.45,69.17,69.24,278900.0,49.8935,49.9151,49.7139,49.7642,278900.0
2012-12-21 11:10:00,69.24,69.5,69.2,69.22,384300.0,49.7642,49.951,49.7354,49.7498,384300.0
2012-12-21 11:20:00,69.21,69.35,69.2,69.32,281900.0,49.7426,49.8432,49.7354,49.8217,281900.0
2012-12-21 11:30:00,69.33,69.33,68.92,68.99,349500.0,49.8289,49.8289,49.5342,49.5845,349500.0
2012-12-21 11:40:00,69.0,69.09,68.97,69.06,182600.0,49.5917,49.6564,49.5701,49.6348,182600.0
2012-12-21 11:50:00,69.07,69.16,69.03,69.15,176900.0,49.642,49.7067,49.6132,49.6995,176900.0
2012-12-21 12:00:00,69.14,69.32,69.13,69.3,97200.0,49.6923,49.8217,49.6851,49.8073,97200.0
2012-12-21 12:10:00,69.31,69.39,69.26,69.32,125100.0,49.8145,49.872,49.7785,49.8217,125100.0
2012-12-21 12:20:00,69.33,69.36,69.2,69.25,113000.0,49.8289,49.8504,49.7354,49.7714,113000.0
2012-12-21 12:30:00,69.25,69.36,69.11,69.12,148200.0,49.7714,49.8504,49.6707,49.6779,148200.0
2012-12-21 12:40:00,69.13,69.26,69.11,69.16,153800.0,49.6851,49.7785,49.6707,49.7067,153800.0
2012-12-21 12:50:00,69.16,69.3,69.12,69.3,102000.0,49.7067,49.8073,49.6779,49.8073,102000.0
2012-12-21 13:00:00,69.28,69.41,69.27,69.35,171300.0,49.7929,49.8864,49.7857,49.8432,171300.0
2012-12-21 13:10:00,69.35,69.4,69.27,69.38,102400.0,49.8432,49.8792,49.7857,49.8648,102400.0
2012-12-21 13:20:00,69.38,69.61,69.38,69.6,103000.0,49.8648,50.0301,49.8648,50.0229,103000.0
2012-12-21 13:30:00,69.6,69.76,69.55,69.76,115600.0,50.0229,50.1379,49.987,50.1379,115600.0
2012-12-21 13:40:00,69.76,69.97,69.76,69.96,145600.0,50.1379,50.2888,50.1379,50.2816,145600.0
2012-12-21 13:50:00,69.96,69.97,69.75,69.83,106900.0,50.2816,50.2888,50.1307,50.1882,106900.0
2012-12-21 14:00:00,69.85,69.98,69.82,69.86,124500.0,50.2026,50.296,50.181,50.2098,124500.0
2012-12-21 14:10:00,69.87,69.88,69.77,69.79,75700.0,50.217,50.2242,50.1451,50.1595,75700.0
2012-12-21 14:20:00,69.8,69.82,69.69,69.73,78000.0,50.1667,50.181,50.0876,50.1163,78000.0
2012-12-21 14:30:00,69.73,69.73,69.62,69.62,76700.0,50.1163,50.1163,50.0373,50.0373,76700.0
2012-12-21 14:40:00,69.63,69.7,69.58,69.69,85900.0,50.0445,50.0948,50.0085,50.0876,85900.0
2012-12-21 14:50:00,69.69,69.74,69.59,69.61,69500.0,50.0876,50.1235,50.0157,50.0301,69500.0
2012-12-21 15:00:00,69.62,69.66,69.58,69.61,82700.0,50.0373,50.066,50.0085,50.0301,82700.0
2012-12-21 15:10:00,69.61,69.72,69.56,69.72,80600.0,50.0301,50.1092,49.9942,50.1092,80600.0
2012-12-21 15:20:00,69.72,69.72,69.64,69.67,129400.0,50.1092,50.1092,50.0517,50.0732,129400.0
2012-12-21 15:30:00,69.68,69.87,69.67,69.81,174300.0,50.0804,50.217,50.0732,50.1738,174300.0
2012-12-21 15:40:00,69.81,69.81,69.5,69.5,303000.0,50.1738,50.1738,49.951,49.951,303000.0
2012-12-21 15:50:00,69.51,69.73,69.5,69.7,636900.0,49.9582,50.1163,49.951,50.0948,636900.0
2012-12-24 09:30:00,69.55,69.89,69.2,69.3,154800.0,49.987,50.2313,49.7354,49.8073,154800.0
2012-12-24 09:40:00,69.28,69.37,69.12,69.16,72700.0,49.7929,49.8576,49.6779,49.7067,72700.0
2012-12-24 09:50:00,69.15,69.22,69.04,69.09,71700.0,49.6995,49.7498,49.6204,49.6564,71700.0
2012-12-24 10:00:00,69.1,69.2,69.0,69.11,67600.0,49.6635,49.7354,49.5917,49.6707,67600.0
2012-12-24 10:10:00,69.11,69.3,69.09,69.3,70500.0,49.6707,49.8073,49.6564,49.8073,70500.0
2012-12-24 10:20:00,69.29,69.33,69.2,69.22,47900.0,49.8001,49.8289,49.7354,49.7498,47900.0
2012-12-24 10:30:00,69.23,69.31,69.16,69.16,75400.0,49.757,49.8145,49.7067,49.7067,75400.0
2012-12-24 10:40:00,69.15,69.17,69.08,69.09,53400.0,49.6995,49.7139,49.6492,49.6564,53400.0
2012-12-24 10:50:00,69.09,69.16,69.0,69.0,82300.0,49.6564,49.7067,49.5917,49.5917,82300.0
2012-12-24 11:00:00,69.01,69.04,68.96,68.97,78600.0,49.5989,49.6204,49.5629,49.5701,78600.0
2012-12-24 11:10:00,68.98,69.03,68.95,68.99,72900.0,49.5773,49.6132,49.5557,49.5845,72900.0
2012-12-24 11:20:00,69.0,69.09,68.96,69.07,85000.0,49.5917,49.6564,49.5629,49.642,85000.0
2012-12-24 11:30:00,69.08,69.21,69.08,69.17,100500.0,49.6492,49.7426,49.6492,49.7139,100500.0
2012-12-24 11:40:00,69.16,69.2,69.1,69.18,61000.0,49.7067,49.7354,49.6635,49.721,61000.0
2012-12-24 11:50:00,69.17,69.19,69.05,69.15,69100.0,49.7139,49.7282,49.6276,49.6995,69100.0
2012-12-24 12:00:00,69.16,69.2,69.12,69.13,47300.0,49.7067,49.7354,49.6779,49.6851,47300.0
2012-12-24 12:10:00,69.13,69.25,69.12,69.23,68000.0,49.6851,49.7714,49.6779,49.757,68000.0
2012-12-24 12:20:00,69.23,69.25,69.19,69.25,79400.0,49.757,49.7714,49.7282,49.7714,79400.0
2012-12-24 12:30:00,69.24,69.29,69.14,69.17,109500.0,49.7642,49.8001,49.6923,49.7139,109500.0
2012-12-24 12:40:00,69.17,69.21,69.12,69.18,115600.0,49.7139,49.7426,49.6779,49.721,115600.0
2012-12-24 12:50:00,69.17,69.29,69.17,69.28,287100.0,49.7139,49.8001,49.7139,49.7929,287100.0
2012-12-26 09:30:00,69.74,69.89,69.33,69.66,139300.0,50.1235,50.2313,49.8289,50.066,139300.0
2012-12-26 09:40:00,69.66,69.8,69.62,69.77,35400.0,50.066,50.1667,50.0373,50.1451,35400.0
2012-12-26 09:50:00,69.77,69.83,69.64,69.65,70000.0,50.1451,50.1882,50.0517,50.0588,70000.0
2012-12-26 10:00:00,69.65,69.81,69.65,69.76,61200.0,50.0588,50.1738,50.0588,50.1379,61200.0
2012-12-26 10:10:00,69.76,69.84,69.52,69.64,70200.0,50.1379,50.1954,49.9654,50.0517,70200.0
2012-12-26 10:20:00,69.65,69.66,69.4,69.43,61200.0,50.0588,50.066,49.8792,49.9007,61200.0
2012-12-26 10:30:00,69.42,69.45,69.34,69.36,49900.0,49.8935,49.9151,49.836,49.8504,49900.0
2012-12-26 10:40:00,69.35,69.5,69.3,69.44,75200.0,49.8432,49.951,49.8073,49.9079,75200.0
2012-12-26 10:50:00,69.43,69.46,69.32,69.34,92100.0,49.9007,49.9223,49.8217,49.836,92100.0
2012-12-26 11:00:00,69.34,69.35,69.07,69.1,93800.0,49.836,49.8432,49.642,49.6635,93800.0
2012-12-26 11:10:00,69.1,69.21,69.03,69.1,60400.0,49.6635,49.7426,49.6132,49.6635,60400.0
2012-12-26 11:20:00,69.09,69.14,69.0,69.01,65100.0,49.6564,49.6923,49.5917,49.5989,65100.0
2012-12-26 11:30:00,69.01,69.04,68.92,68.94,92500.0,49.5989,49.6204,49.5342,49.5486,92500.0
2012-12-26 11:40:00,68.94,69.02,68.93,68.97,45600.0,49.5486,49.6061,49.5414,49.5701,45600.0
2012-12-26 11:50:00,68.95,69.05,68.95,68.99,64700.0,49.5557,49.6276,49.5557,49.5845,64700.0
2012-12-26 12:00:00,68.99,69.05,68.95,68.97,95100.0,49.5845,49.6276,49.5557,49.5701,95100.0
2012-12-26 12:10:00,68.97,69.03,68.96,69.03,104900.0,49.5701,49.6132,49.5629,49.6132,104900.0
2012-12-26 12:20:00,69.02,69.05,68.98,69.03,107300.0,49.6061,49.6276,49.5773,49.6132,107300.0
2012-12-26 12:30:00,69.03,69.07,68.99,69.04,53200.0,49.6132,49.642,49.5845,49.6204,53200.0
2012-12-26 12:40:00,69.04,69.06,68.98,69.03,50500.0,49.6204,49.6348,49.5773,49.6132,50500.0
2012-12-26 12:50:00,69.03,69.1,69.03,69.1,70100.0,49.6132,49.6635,49.6132,49.6635,70100.0
2012-12-26 13:00:00,69.09,69.09,69.0,69.02,33600.0,49.6564,49.6564,49.5917,49.6061,33600.0
2012-12-26 13:10:00,69.02,69.12,69.02,69.12,50700.0,49.6061,49.6779,49.6061,49.6779,50700.0
2012-12-26 13:20:00,69.12,69.22,69.07,69.22,59000.0,49.6779,49.7498,49.642,49.7498,59000.0
2012-12-26 13:30:00,69.22,69.25,69.17,69.17,42100.0,49.7498,49.7714,49.7139,49.7139,42100.0
2012-12-26 13:40:00,69.17,69.17,69.06,69.08,53400.0,49.7139,49.7139,49.6348,49.6492,53400.0
2012-12-26 13:50:00,69.08,69.16,69.06,69.08,37800.0,49.6492,49.7067,49.6348,49.6492,37800.0
2012-12-26 14:00:00,69.07,69.25,69.06,69.24,63400.0,49.642,49.7714,49.6348,49.7642,63400.0
2012-12-26 14:10:00,69.24,69.3,69.24,69.25,48400.0,49.7642,49.8073,49.7642,49.7714,48400.0
2012-12-26 14:20:00,69.26,69.26,69.08,69.13,55500.0,49.7785,49.7785,49.6492,49.6851,55500.0
2012-12-26 14:30:00,69.14,69.22,69.07,69.22,59400.0,49.6923,49.7498,49.642,49.7498,59400.0
2012-12-26 14:40:00,69.21,69.22,69.08,69.16,52000.0,49.7426,49.7498,49.6492,49.7067,52000.0
2012-12-26 14:50:00,69.18,69.38,69.17,69.37,67200.0,49.721,49.8648,49.7139,49.8576,67200.0
2012-12-26 15:00:00,69.36,69.38,69.3,69.35,53400.0,49.8504,49.8648,49.8073,49.8432,53400.0
2012-12-26 15:10:00,69.36,69.42,69.34,69.34,86900.0,49.8504,49.8935,49.836,49.836,86900.0
2012-12-26 15:20:00,69.34,69.36,69.24,69.32,72800.0,49.836,49.8504,49.7642,49.8217,72800.0
2012-12-26 15:30:00,69.33,69.34,69.28,69.3,81400.0,49.8289,49.836,49.7929,49.8073,81400.0
2012-12-26 15:40:00,69.29,69.3,69.12,69.2,149000.0,49.8001,49.8073,49.6779,49.7354,149000.0
2012-12-26 15:50:00,69.18,69.18,69.05,69.1,306400.0,49.721,49.721,49.6276,49.6635,306400.0
2012-12-27 09:30:00,69.09,69.09,68.9,68.98,195600.0,49.6564,49.6564,49.5198,49.5773,195600.0
2012-12-27 09:40:00,68.98,69.15,68.9,69.09,114800.0,49.5773,49.6995,49.5198,49.6564,114800.0
2012-12-27 09:50:00,69.1,69.1,68.87,68.91,107800.0,49.6635,49.6635,49.4982,49.527,107800.0
2012-12-27 10:00:00,68.9,69.01,68.82,68.92,154600.0,49.5198,49.5989,49.4623,49.5342,154600.0
2012-12-27 10:10:00,68.92,68.94,68.59,68.61,160700.0,49.5342,49.5486,49.297,49.3114,160700.0
2012-12-27 10:20:00,68.6,68.73,68.46,68.67,189000.0,49.3042,49.3976,49.2036,49.3545,189000.0
2012-12-27 10:30:00,68.68,68.77,68.58,68.61,89500.0,49.3617,49.4264,49.2898,49.3114,89500.0
2012-12-27 10:40:00,68.61,68.72,68.6,68.7,89700.0,49.3114,49.3904,49.3042,49.3761,89700.0
2012-12-27 10:50:00,68.7,68.71,68.56,68.58,105300.0,49.3761,49.3832,49.2754,49.2898,105300.0
2012-12-27 11:00:00,68.57,68.69,68.4,68.41,128600.0,49.2826,49.3689,49.1604,49.1676,128600.0
2012-12-27 11:10:00,68.41,68.5,68.26,68.48,119600.0,49.1676,49.2323,49.0598,49.2179,119600.0
2012-12-27 11:20:00,68.47,68.55,68.41,68.45,78900.0,49.2108,49.2683,49.1676,49.1964,78900.0
2012-12-27 11:30:00,68.46,68.65,68.43,68.65,95700.0,49.2036,49.3401,49.182,49.3401,95700.0
2012-12-27 11:40:00,68.65,68.75,68.56,68.56,76400.0,49.3401,49.412,49.2754,49.2754,76400.0
2012-12-27 11:50:00,68.55,68.65,68.53,68.65,70100.0,49.2683,49.3401,49.2539,49.3401,70100.0
2012-12-27 12:00:00,68.65,68.65,68.43,68.47,123100.0,49.3401,49.3401,49.182,49.2108,123100.0
2012-12-27 12:10:00,68.47,68.61,68.47,68.55,91800.0,49.2108,49.3114,49.2108,49.2683,91800.0
2012-12-27 12:20:00,68.55,68.59,68.46,68.49,82200.0,49.2683,49.297,49.2036,49.2251,82200.0
2012-12-27 12:30:00,68.48,68.48,68.4,68.46,134500.0,49.2179,49.2179,49.1604,49.2036,134500.0
2012-12-27 12:40:00,68.46,68.54,68.41,68.51,86700.0,49.2036,49.2611,49.1676,49.2395,86700.0
2012-12-27 12:50:00,68.51,68.66,68.48,68.66,79500.0,49.2395,49.3473,49.2179,49.3473,79500.0
2012-12-27 13:00:00,68.66,68.78,68.62,68.73,102900.0,49.3473,49.4336,49.3186,49.3976,102900.0
2012-12-27 13:10:00,68.73,68.84,68.7,68.79,108400.0,49.3976,49.4767,49.3761,49.4407,108400.0
2012-12-27 13:20:00,68.79,68.8,68.57,68.61,98200.0,49.4407,49.4479,49.2826,49.3114,98200.0
2012-12-27 13:30:00,68.61,68.65,68.47,68.48,83700.0,49.3114,49.3401,49.2108,49.2179,83700.0
2012-12-27 13:40:00,68.49,68.54,68.39,68.39,88700.0,49.2251,49.2611,49.1533,49.1533,88700.0
2012-12-27 13:50:00,68.38,68.58,68.3,68.52,106800.0,49.1461,49.2898,49.0886,49.2467,106800.0
2012-12-27 14:00:00,68.52,68.58,68.38,68.39,87700.0,49.2467,49.2898,49.1461,49.1533,87700.0
2012-12-27 14:10:00,68.38,68.5,68.37,68.48,60200.0,49.1461,49.2323,49.1389,49.2179,60200.0
2012-12-27 14:20:00,68.47,68.49,68.35,68.36,75100.0,49.2108,49.2251,49.1245,49.1317,75100.0
2012-12-27 14:30:00,68.35,68.39,68.28,68.37,61700.0,49.1245,49.1533,49.0742,49.1389,61700.0
2012-12-27 14:40:00,68.37,68.84,68.34,68.73,162200.0,49.1389,49.4767,49.1173,49.3976,162200.0
2012-12-27 14:50:00,68.75,68.84,68.6,68.72,136900.0,49.412,49.4767,49.3042,49.3904,136900.0
2012-12-27 15:00:00,68.73,68.9,68.68,68.86,156700.0,49.3976,49.5198,49.3617,49.4911,156700.0
2012-12-27 15:10:00,68.86,68.86,68.69,68.77,112200.0,49.4911,49.4911,49.3689,49.4264,112200.0
2012-12-27 15:20:00,68.77,68.99,68.74,68.89,134300.0,49.4264,49.5845,49.4048,49.5126,134300.0
2012-12-27 15:30:00,68.89,69.1,68.88,69.04,172000.0,49.5126,49.6635,49.5054,49.6204,172000.0
2012-12-27 15:40:00,69.04,69.15,69.03,69.04,217800.0,49.6204,49.6995,49.6132,49.6204,217800.0
2012-12-27 15:50:00,69.03,69.29,69.02,69.17,540900.0,49.6132,49.8001,49.6061,49.7139,540900.0
2012-12-28 09:30:00,68.58,68.74,68.1,68.13,282400.0,49.2898,49.4048,48.9448,48.9664,282400.0
2012-12-28 09:40:00,68.13,68.22,68.03,68.07,179200.0,48.9664,49.0311,48.8945,48.9233,179200.0
2012-12-28 09:50:00,68.07,68.29,68.01,68.28,165100.0,48.9233,49.0814,48.8801,49.0742,165100.0
2012-12-28 10:00:00,68.28,68.41,68.13,68.16,183000.0,49.0742,49.1676,48.9664,48.988,183000.0
2012-12-28 10:10:00,68.18,68.25,68.0,68.18,235700.0,49.0023,49.0526,48.873,49.0023,235700.0
2012-12-28 10:20:00,68.18,68.19,68.02,68.05,208900.0,49.0023,49.0095,48.8873,48.9089,208900.0
2012-12-28 10:30:00,68.03,68.19,68.01,68.01,132600.0,48.8945,49.0095,48.8801,48.8801,132600.0
2012-12-28 10:40:00,68.02,68.33,67.96,68.2,351400.0,48.8873,49.1101,48.8442,49.0167,351400.0
2012-12-28 10:50:00,68.2,68.24,68.05,68.11,176700.0,49.0167,49.0454,48.9089,48.952,176700.0
2012-12-28 11:00:00,68.11,68.24,68.02,68.08,130100.0,48.952,49.0454,48.8873,48.9305,130100.0
2012-12-28 11:10:00,68.07,68.15,68.02,68.04,82500.0,48.9233,48.9808,48.8873,48.9017,82500.0
2012-12-28 11:20:00,68.04,68.06,67.97,68.0,130100.0,48.9017,48.9161,48.8514,48.873,130100.0
2012-12-28 11:30:00,68.03,68.09,68.0,68.04,117800.0,48.8945,48.9376,48.873,48.9017,117800.0
2012-12-28 11:40:00,68.04,68.14,68.03,68.13,66100.0,48.9017,48.9736,48.8945,48.9664,66100.0
2012-12-28 11:50:00,68.13,68.18,68.08,68.1,36800.0,48.9664,49.0023,48.9305,48.9448,36800.0
2012-12-28 12:00:00,68.1,68.17,68.04,68.04,59900.0,48.9448,48.9951,48.9017,48.9017,59900.0
2012-12-28 12:10:00,68.06,68.23,68.02,68.22,51500.0,48.9161,49.0383,48.8873,49.0311,51500.0
2012-12-28 12:20:00,68.21,68.27,68.16,68.19,54600.0,49.0239,49.067,48.988,49.0095,54600.0
2012-12-28 12:30:00,68.19,68.25,68.15,68.21,53100.0,49.0095,49.0526,48.9808,49.0239,53100.0
2012-12-28 12:40:00,68.21,68.21,68.1,68.16,61200.0,49.0239,49.0239,48.9448,48.988,61200.0
2012-12-28 12:50:00,68.16,68.21,68.11,68.13,56400.0,48.988,49.0239,48.952,48.9664,56400.0
2012-12-28 13:00:00,68.12,68.27,68.11,68.23,50200.0,48.9592,49.067,48.952,49.0383,50200.0
2012-12-28 13:10:00,68.23,68.27,68.15,68.22,42400.0,49.0383,49.067,48.9808,49.0311,42400.0
2012-12-28 13:20:00,68.22,68.23,68.17,68.18,46800.0,49.0311,49.0383,48.9951,49.0023,46800.0
2012-12-28 13:30:00,68.19,68.19,68.15,68.15,46700.0,49.0095,49.0095,48.9808,48.9808,46700.0
2012-12-28 13:40:00,68.15,68.25,68.15,68.17,60000.0,48.9808,49.0526,48.9808,48.9951,60000.0
2012-12-28 13:50:00,68.16,68.23,68.12,68.18,74900.0,48.988,49.0383,48.9592,49.0023,74900.0
2012-12-28 14:00:00,68.17,68.21,68.06,68.16,123500.0,48.9951,49.0239,48.9161,48.988,123500.0
2012-12-28 14:10:00,68.14,68.16,68.07,68.09,59100.0,48.9736,48.988,48.9233,48.9376,59100.0
2012-12-28 14:20:00,68.1,68.14,68.05,68.13,57200.0,48.9448,48.9736,48.9089,48.9664,57200.0
2012-12-28 14:30:00,68.12,68.15,68.03,68.11,79100.0,48.9592,48.9808,48.8945,48.952,79100.0
2012-12-28 14:40:00,68.1,68.18,68.1,68.15,59900.0,48.9448,49.0023,48.9448,48.9808,59900.0
2012-12-28 14:50:00,68.15,68.19,68.12,68.17,67700.0,48.9808,49.0095,48.9592,48.9951,67700.0
2012-12-28 15:00:00,68.16,68.25,68.16,68.2,102400.0,48.988,49.0526,48.988,49.0167,102400.0
2012-12-28 15:10:00,68.2,68.29,68.14,68.29,110000.0,49.0167,49.0814,48.9736,49.0814,110000.0
2012-12-28 15:20:00,68.3,68.34,68.25,68.26,157500.0,49.0886,49.1173,49.0526,49.0598,157500.0
2012-12-28 15:30:00,68.27,68.32,67.92,67.96,268500.0,49.067,49.1029,48.8155,48.8442,268500.0
2012-12-28 15:40:00,67.96,68.14,67.91,67.97,297000.0,48.8442,48.9736,48.8083,48.8514,297000.0
2012-12-28 15:50:00,67.95,68.11,67.88,67.94,511100.0,48.837,48.952,48.7867,48.8298,511100.0
2012-12-31 09:30:00,67.83,68.22,67.81,68.11,183300.0,48.7508,49.0311,48.7364,48.952,183300.0
2012-12-31 09:40:00,68.1,68.15,67.78,67.89,159000.0,48.9448,48.9808,48.7148,48.7939,159000.0
2012-12-31 09:50:00,67.91,68.2,67.81,67.95,205100.0,48.8083,49.0167,48.7364,48.837,205100.0
2012-12-31 10:00:00,67.96,68.12,67.73,67.75,183600.0,48.8442,48.9592,48.6789,48.6933,183600.0
2012-12-31 10:10:00,67.74,67.9,67.7,67.87,142400.0,48.6861,48.8011,48.6573,48.7795,142400.0
2012-12-31 10:20:00,67.88,68.02,67.76,67.8,231400.0,48.7867,48.8873,48.7005,48.7292,231400.0
2012-12-31 10:30:00,67.79,68.1,67.76,68.0,242100.0,48.722,48.9448,48.7005,48.873,242100.0
2012-12-31 10:40:00,67.99,68.02,67.73,67.76,118600.0,48.8658,48.8873,48.6789,48.7005,118600.0
2012-12-31 10:50:00,67.78,67.95,67.64,67.69,145200.0,48.7148,48.837,48.6142,48.6502,145200.0
2012-12-31 11:00:00,67.7,67.94,67.66,67.74,173300.0,48.6573,48.8298,48.6286,48.6861,173300.0
2012-12-31 11:10:00,67.75,67.9,67.69,67.82,123100.0,48.6933,48.8011,48.6502,48.7436,123100.0
2012-12-31 11:20:00,67.82,67.85,67.65,67.69,114300.0,48.7436,48.7651,48.6214,48.6502,114300.0
2012-12-31 11:30:00,67.7,67.95,67.7,67.94,158100.0,48.6573,48.837,48.6573,48.8298,158100.0
2012-12-31 11:40:00,67.93,67.97,67.8,67.93,153800.0,48.8226,48.8514,48.7292,48.8226,153800.0
2012-12-31 11:50:00,67.92,67.98,67.86,67.92,86100.0,48.8155,48.8586,48.7723,48.8155,86100.0
2012-12-31 12:00:00,67.92,68.0,67.84,67.89,92700.0,48.8155,48.873,48.758,48.7939,92700.0
2012-12-31 12:10:00,67.86,67.92,67.81,67.82,66800.0,48.7723,48.8155,48.7364,48.7436,66800.0
2012-12-31 12:20:00,67.81,67.84,67.74,67.78,67600.0,48.7364,48.758,48.6861,48.7148,67600.0
2012-12-31 12:30:00,67.79,67.92,67.77,67.91,94500.0,48.722,48.8155,48.7077,48.8083,94500.0
2012-12-31 12:40:00,67.91,68.33,67.9,68.3,213600.0,48.8083,49.1101,48.8011,49.0886,213600.0
2012-12-31 12:50:00,68.3,68.34,68.05,68.13,91200.0,49.0886,49.1173,48.9089,48.9664,91200.0
2012-12-31 13:00:00,68.14,68.16,67.97,68.13,79100.0,48.9736,48.988,48.8514,48.9664,79100.0
2012-12-31 13:10:00,68.16,68.42,68.09,68.32,102200.0,48.988,49.1748,48.9376,49.1029,102200.0
2012-12-31 13:20:00,68.32,68.52,68.28,68.41,75000.0,49.1029,49.2467,49.0742,49.1676,75000.0
2012-12-31 13:30:00,68.41,68.54,68.39,68.51,46600.0,49.1676,49.2611,49.1533,49.2395,46600.0
2012-12-31 13:40:00,68.52,68.82,68.28,68.29,143600.0,49.2467,49.4623,49.0742,49.0814,143600.0
2012-12-31 13:50:00,68.29,68.5,68.25,68.35,107100.0,49.0814,49.2323,49.0526,49.1245,107100.0
2012-12-31 14:00:00,68.36,68.6,68.35,68.53,84100.0,49.1317,49.3042,49.1245,49.2539,84100.0
2012-12-31 14:10:00,68.51,68.61,68.44,68.56,52600.0,49.2395,49.3114,49.1892,49.2754,52600.0
2012-12-31 14:20:00,68.57,68.71,68.57,68.63,111900.0,49.2826,49.3832,49.2826,49.3258,111900.0
2012-12-31 14:30:00,68.63,68.71,68.56,68.65,109100.0,49.3258,49.3832,49.2754,49.3401,109100.0
2012-12-31 14:40:00,68.63,68.84,68.57,68.8,143300.0,49.3258,49.4767,49.2826,49.4479,143300.0
2012-12-31 14:50:00,68.79,68.98,68.7,68.95,89100.0,49.4407,49.5773,49.3761,49.5557,89100.0
2012-12-31 15:00:00,68.95,69.09,68.93,69.03,162700.0,49.5557,49.6564,49.5414,49.6132,162700.0
2012-12-31 15:10:00,69.01,69.03,68.76,68.85,107400.0,49.5989,49.6132,49.4192,49.4839,107400.0
2012-12-31 15:20:00,68.86,68.97,68.71,68.82,138000.0,49.4911,49.5701,49.3832,49.4623,138000.0
2012-12-31 15:30:00,68.82,69.05,68.81,69.03,140400.0,49.4623,49.6276,49.4551,49.6132,140400.0
2012-12-31 15:40:00,69.03,69.25,68.98,69.24,204100.0,49.6132,49.7714,49.5773,49.7642,204100.0
2012-12-31 15:50:00,69.24,69.35,69.08,69.24,694500.0,49.7642,49.8432,49.6492,49.7642,694500.0
2013-01-02 09:30:00,70.81,70.93,70.31,70.33,468200.0,50.8926,50.9788,50.5332,50.5476,468200.0
2013-01-02 09:40:00,70.33,70.45,70.12,70.44,319800.0,50.5476,50.6338,50.3966,50.6266,319800.0
2013-01-02 09:50:00,70.44,70.9,70.41,70.87,325900.0,50.6266,50.9572,50.6051,50.9357,325900.0
2013-01-02 10:00:00,70.89,70.9,70.64,70.73,220100.0,50.9501,50.9572,50.7704,50.8351,220100.0
2013-01-02 10:10:00,70.73,70.78,70.48,70.51,217200.0,50.8351,50.871,50.6554,50.6769,217200.0
2013-01-02 10:20:00,70.49,70.72,70.49,70.7,127400.0,50.6626,50.8279,50.6626,50.8135,127400.0
2013-01-02 10:30:00,70.69,70.7,70.5,70.51,119400.0,50.8063,50.8135,50.6698,50.6769,119400.0
2013-01-02 10:40:00,70.53,70.56,70.33,70.35,121100.0,50.6913,50.7129,50.5476,50.5619,121100.0
2013-01-02 10:50:00,70.36,70.5,70.35,70.43,117800.0,50.5691,50.6698,50.5619,50.6194,117800.0
2013-01-02 11:00:00,70.43,70.44,70.33,70.43,105300.0,50.6194,50.6266,50.5476,50.6194,105300.0
2013-01-02 11:10:00,70.44,70.46,70.33,70.34,134900.0,50.6266,50.641,50.5476,50.5548,134900.0
2013-01-02 11:20:00,70.33,70.44,70.31,70.44,96800.0,50.5476,50.6266,50.5332,50.6266,96800.0
2013-01-02 11:30:00,70.43,70.58,70.39,70.52,140100.0,50.6194,50.7273,50.5907,50.6841,140100.0
2013-01-02 11:40:00,70.52,70.53,70.37,70.38,115600.0,50.6841,50.6913,50.5763,50.5835,115600.0
2013-01-02 11:50:00,70.39,70.46,70.22,70.26,66100.0,50.5907,50.641,50.4685,50.4973,66100.0
2013-01-02 12:00:00,70.26,70.47,70.23,70.45,73200.0,50.4973,50.6482,50.4757,50.6338,73200.0
2013-01-02 12:10:00,70.46,70.62,70.46,70.58,108800.0,50.641,50.756,50.641,50.7273,108800.0
2013-01-02 12:20:00,70.57,70.6,70.48,70.56,80000.0,50.7201,50.7416,50.6554,50.7129,80000.0
2013-01-02 12:30:00,70.55,70.59,70.5,70.57,45800.0,50.7057,50.7344,50.6698,50.7201,45800.0
2013-01-02 12:40:00,70.57,70.59,70.49,70.53,60200.0,50.7201,50.7344,50.6626,50.6913,60200.0
2013-01-02 12:50:00,70.53,70.54,70.39,70.39,42700.0,50.6913,50.6985,50.5907,50.5907,42700.0
2013-01-02 13:00:00,70.39,70.44,70.29,70.43,76800.0,50.5907,50.6266,50.5188,50.6194,76800.0
2013-01-02 13:10:00,70.44,70.44,70.39,70.4,56800.0,50.6266,50.6266,50.5907,50.5979,56800.0
2013-01-02 13:20:00,70.4,70.43,70.31,70.42,57400.0,50.5979,50.6194,50.5332,50.6123,57400.0
2013-01-02 13:30:00,70.42,70.44,70.37,70.4,41900.0,50.6123,50.6266,50.5763,50.5979,41900.0
2013-01-02 13:40:00,70.41,70.44,70.38,70.41,48600.0,50.6051,50.6266,50.5835,50.6051,48600.0
2013-01-02 13:50:00,70.42,70.48,70.38,70.47,80800.0,50.6123,50.6554,50.5835,50.6482,80800.0
2013-01-02 14:00:00,70.46,70.58,70.45,70.56,96700.0,50.641,50.7273,50.6338,50.7129,96700.0
2013-01-02 14:10:00,70.56,70.7,70.54,70.68,139800.0,50.7129,50.8135,50.6985,50.7991,139800.0
2013-01-02 14:20:00,70.69,70.75,70.67,70.73,100000.0,50.8063,50.8494,50.7919,50.8351,100000.0
2013-01-02 14:30:00,70.72,70.73,70.65,70.67,74900.0,50.8279,50.8351,50.7776,50.7919,74900.0
2013-01-02 14:40:00,70.67,70.69,70.58,70.66,77700.0,50.7919,50.8063,50.7273,50.7848,77700.0
2013-01-02 14:50:00,70.65,70.78,70.65,70.78,80500.0,50.7776,50.871,50.7776,50.871,80500.0
2013-01-02 15:00:00,70.78,70.85,70.77,70.85,116700.0,50.871,50.9213,50.8638,50.9213,116700.0
2013-01-02 15:10:00,70.83,70.94,70.78,70.93,93200.0,50.9069,50.986,50.871,50.9788,93200.0
2013-01-02 15:20:00,70.93,71.02,70.93,70.99,182900.0,50.9788,51.0435,50.9788,51.0219,182900.0
2013-01-02 15:30:00,70.99,71.1,70.99,71.09,191300.0,51.0219,51.101,51.0219,51.0938,191300.0
2013-01-02 15:40:00,71.09,71.16,71.07,71.08,225800.0,51.0938,51.1441,51.0794,51.0866,225800.0
2013-01-02 15:50:00,71.09,71.41,71.08,71.41,719900.0,51.0938,51.3238,51.0866,51.3238,719900.0
2013-01-03 09:30:00,71.24,71.4,70.92,71.25,148400.0,51.2016,51.3166,50.9716,51.2088,148400.0
2013-01-03 09:40:00,71.25,71.37,71.17,71.3,189800.0,51.2088,51.295,51.1513,51.2447,189800.0
2013-01-03 09:50:00,71.29,71.31,71.17,71.25,169300.0,51.2375,51.2519,51.1513,51.2088,169300.0
2013-01-03 10:00:00,71.26,71.52,71.24,71.51,148700.0,51.216,51.4029,51.2016,51.3957,148700.0
2013-01-03 10:10:00,71.51,71.56,71.42,71.42,110400.0,51.3957,51.4316,51.331,51.331,110400.0
2013-01-03 10:20:00,71.42,71.46,71.29,71.34,146700.0,51.331,51.3597,51.2375,51.2735,146700.0
2013-01-03 10:30:00,71.35,71.39,71.26,71.28,201600.0,51.2807,51.3094,51.216,51.2304,201600.0
2013-01-03 10:40:00,71.28,71.31,71.22,71.24,267000.0,51.2304,51.2519,51.1872,51.2016,267000.0
2013-01-03 10:50:00,71.23,71.4,71.23,71.37,156600.0,51.1944,51.3166,51.1944,51.295,156600.0
2013-01-03 11:00:00,71.37,71.47,71.33,71.46,151300.0,51.295,51.3669,51.2663,51.3597,151300.0
2013-01-03 11:10:00,71.47,71.73,71.45,71.71,183500.0,51.3669,51.5538,51.3525,51.5394,183500.0
2013-01-03 11:20:00,71.72,72.0,71.71,71.81,197400.0,51.5466,51.7478,51.5394,51.6113,197400.0
2013-01-03 11:30:00,71.82,71.83,71.62,71.67,112300.0,51.6185,51.6257,51.4747,51.5107,112300.0
2013-01-03 11:40:00,71.68,71.76,71.61,71.76,106000.0,51.5178,51.5753,51.4675,51.5753,106000.0
2013-01-03 11:50:00,71.76,71.78,71.5,71.5,143600.0,51.5753,51.5897,51.3885,51.3885,143600.0
2013-01-03 12:00:00,71.51,71.65,71.49,71.65,90800.0,51.3957,51.4963,51.3813,51.4963,90800.0
2013-01-03 12:10:00,71.66,71.7,71.61,71.63,90000.0,51.5035,51.5322,51.4675,51.4819,90000.0
2013-01-03 12:20:00,71.63,71.72,71.61,71.66,78400.0,51.4819,51.5466,51.4675,51.5035,78400.0
2013-01-03 12:30:00,71.67,71.67,71.44,71.5,89300.0,51.5107,51.5107,51.3454,51.3885,89300.0
2013-01-03 12:40:00,71.5,71.57,71.47,71.54,53300.0,51.3885,51.4388,51.3669,51.4172,53300.0
2013-01-03 12:50:00,71.54,71.59,71.49,71.55,49800.0,51.4172,51.4532,51.3813,51.4244,49800.0
2013-01-03 13:00:00,71.55,71.61,71.44,71.47,102800.0,51.4244,51.4675,51.3454,51.3669,102800.0
2013-01-03 13:10:00,71.47,71.5,71.41,71.46,160300.0,51.3669,51.3885,51.3238,51.3597,160300.0
2013-01-03 13:20:00,71.45,71.5,71.43,71.47,103500.0,51.3525,51.3885,51.3382,51.3669,103500.0
2013-01-03 13:30:00,71.46,71.5,71.45,71.46,72600.0,51.3597,51.3885,51.3525,51.3597,72600.0
2013-01-03 13:40:00,71.46,71.47,71.39,71.45,69900.0,51.3597,51.3669,51.3094,51.3525,69900.0
2013-01-03 13:50:00,71.45,71.5,71.44,71.48,51500.0,51.3525,51.3885,51.3454,51.3741,51500.0
2013-01-03 14:00:00,71.46,71.47,71.02,71.07,166100.0,51.3597,51.3669,51.0435,51.0794,166100.0
2013-01-03 14:10:00,71.07,71.13,71.0,71.07,95600.0,51.0794,51.1226,51.0291,51.0794,95600.0
2013-01-03 14:20:00,71.09,71.11,70.93,70.98,92900.0,51.0938,51.1082,50.9788,51.0147,92900.0
2013-01-03 14:30:00,70.98,71.01,70.66,70.72,169400.0,51.0147,51.0363,50.7848,50.8279,169400.0
2013-01-03 14:40:00,70.73,70.86,70.73,70.77,120000.0,50.8351,50.9285,50.8351,50.8638,120000.0
2013-01-03 14:50:00,70.79,71.03,70.78,71.0,90500.0,50.8782,51.0507,50.871,51.0291,90500.0
2013-01-03 15:00:00,70.99,71.17,70.96,71.1,140900.0,51.0219,51.1513,51.0004,51.101,140900.0
2013-01-03 15:10:00,71.1,71.12,70.95,70.95,88200.0,51.101,51.1154,50.9932,50.9932,88200.0
2013-01-03 15:20:00,70.96,71.01,70.77,70.82,130300.0,51.0004,51.0363,50.8638,50.8997,130300.0
2013-01-03 15:30:00,70.82,70.83,70.7,70.78,118700.0,50.8997,50.9069,50.8135,50.871,118700.0
2013-01-03 15:40:00,70.78,70.91,70.78,70.84,165600.0,50.871,50.9644,50.871,50.9141,165600.0
2013-01-03 15:50:00,70.84,70.94,70.7,70.93,491400.0,50.9141,50.986,50.8135,50.9788,491400.0
2013-01-04 09:30:00,71.33,71.42,71.04,71.38,245800.0,51.2663,51.331,51.0579,51.3022,245800.0
2013-01-04 09:40:00,71.41,71.87,71.39,71.83,149400.0,51.3238,51.6544,51.3094,51.6257,149400.0
2013-01-04 09:50:00,71.83,71.9,71.74,71.89,108600.0,51.6257,51.676,51.561,51.6688,108600.0
2013-01-04 10:00:00,71.9,71.96,71.66,71.82,134600.0,51.676,51.7191,51.5035,51.6185,134600.0
2013-01-04 10:10:00,71.83,71.95,71.79,71.89,107900.0,51.6257,51.7119,51.5969,51.6688,107900.0
2013-01-04 10:20:00,71.89,72.15,71.86,72.05,177600.0,51.6688,51.8556,51.6472,51.7838,177600.0
2013-01-04 10:30:00,72.06,72.22,72.0,72.16,177000.0,51.791,51.906,51.7478,51.8628,177000.0
2013-01-04 10:40:00,72.15,72.2,72.03,72.19,101200.0,51.8556,51.8916,51.7694,51.8844,101200.0
2013-01-04 10:50:00,72.19,72.22,72.03,72.07,148900.0,51.8844,51.906,51.7694,51.7981,148900.0
2013-01-04 11:00:00,72.08,72.15,71.92,71.95,124800.0,51.8053,51.8556,51.6903,51.7119,124800.0
2013-01-04 11:10:00,71.94,71.97,71.81,71.83,106900.0,51.7047,51.7263,51.6113,51.6257,106900.0
2013-01-04 11:20:00,71.83,71.96,71.78,71.87,97500.0,51.6257,51.7191,51.5897,51.6544,97500.0
2013-01-04 11:30:00,71.87,71.87,71.75,71.76,104200.0,51.6544,51.6544,51.5682,51.5753,104200.0
2013-01-04 11:40:00,71.76,71.94,71.72,71.88,106200.0,51.5753,51.7047,51.5466,51.6616,106200.0
2013-01-04 11:50:00,71.89,72.01,71.88,71.88,76600.0,51.6688,51.755,51.6616,51.6616,76600.0
2013-01-04 12:00:00,71.88,71.91,71.75,71.84,154600.0,51.6616,51.6832,51.5682,51.6328,154600.0
2013-01-04 12:10:00,71.83,71.86,71.78,71.84,58300.0,51.6257,51.6472,51.5897,51.6328,58300.0
2013-01-04 12:20:00,71.84,71.92,71.82,71.92,36700.0,51.6328,51.6903,51.6185,51.6903,36700.0
2013-01-04 12:30:00,71.92,71.93,71.86,71.92,53500.0,51.6903,51.6975,51.6472,51.6903,53500.0
2013-01-04 12:40:00,71.9,71.95,71.89,71.93,41000.0,51.676,51.7119,51.6688,51.6975,41000.0
2013-01-04 12:50:00,71.94,71.94,71.83,71.84,69400.0,51.7047,51.7047,51.6257,51.6328,69400.0
2013-01-04 13:00:00,71.84,71.87,71.79,71.84,85100.0,51.6328,51.6544,51.5969,51.6328,85100.0
2013-01-04 13:10:00,71.84,71.88,71.74,71.75,120600.0,51.6328,51.6616,51.561,51.5682,120600.0
2013-01-04 13:20:00,71.76,71.76,71.66,71.68,84200.0,51.5753,51.5753,51.5035,51.5178,84200.0
2013-01-04 13:30:00,71.68,71.83,71.68,71.82,66200.0,51.5178,51.6257,51.5178,51.6185,66200.0
2013-01-04 13:40:00,71.81,71.92,71.8,71.87,100100.0,51.6113,51.6903,51.6041,51.6544,100100.0
2013-01-04 13:50:00,71.86,71.89,71.78,71.88,64800.0,51.6472,51.6688,51.5897,51.6616,64800.0
2013-01-04 14:00:00,71.89,71.91,71.83,71.86,64700.0,51.6688,51.6832,51.6257,51.6472,64700.0
2013-01-04 14:10:00,71.85,71.93,71.82,71.84,68600.0,51.64,51.6975,51.6185,51.6328,68600.0
2013-01-04 14:20:00,71.82,71.95,71.82,71.94,46600.0,51.6185,51.7119,51.6185,51.7047,46600.0
2013-01-04 14:30:00,71.94,71.95,71.9,71.93,72400.0,51.7047,51.7119,51.676,51.6975,72400.0
2013-01-04 14:40:00,71.93,71.95,71.89,71.93,85200.0,51.6975,51.7119,51.6688,51.6975,85200.0
2013-01-04 14:50:00,71.93,72.03,71.9,72.02,93300.0,51.6975,51.7694,51.676,51.7622,93300.0
2013-01-04 15:00:00,72.02,72.13,72.0,72.08,124600.0,51.7622,51.8413,51.7478,51.8053,124600.0
2013-01-04 15:10:00,72.08,72.14,72.04,72.04,131500.0,51.8053,51.8485,51.7766,51.7766,131500.0
2013-01-04 15:20:00,72.05,72.16,72.04,72.08,177200.0,51.7838,51.8628,51.7766,51.8053,177200.0
2013-01-04 15:30:00,72.07,72.08,71.93,71.96,185000.0,51.7981,51.8053,51.6975,51.7191,185000.0
2013-01-04 15:40:00,71.96,72.02,71.88,71.9,219800.0,51.7191,51.7622,51.6616,51.676,219800.0
2013-01-04 15:50:00,71.91,72.1,71.89,71.99,523000.0,51.6832,51.8197,51.6688,51.7406,523000.0
2013-01-07 09:30:00,71.53,71.82,71.42,71.77,223600.0,51.41,51.6185,51.331,51.5825,223600.0
2013-01-07 09:40:00,71.78,72.14,71.74,71.89,174200.0,51.5897,51.8485,51.561,51.6688,174200.0
2013-01-07 09:50:00,71.91,72.11,71.85,72.09,79900.0,51.6832,51.8269,51.64,51.8125,79900.0
2013-01-07 10:00:00,72.11,72.13,71.93,72.06,156000.0,51.8269,51.8413,51.6975,51.791,156000.0
2013-01-07 10:10:00,72.07,72.12,71.94,72.09,168600.0,51.7981,51.8341,51.7047,51.8125,168600.0
2013-01-07 10:20:00,72.1,72.12,72.03,72.06,125100.0,51.8197,51.8341,51.7694,51.791,125100.0
2013-01-07 10:30:00,72.06,72.1,71.96,71.98,54000.0,51.791,51.8197,51.7191,51.7335,54000.0
2013-01-07 10:40:00,71.98,72.11,71.96,72.1,75600.0,51.7335,51.8269,51.7191,51.8197,75600.0
2013-01-07 10:50:00,72.1,72.13,71.86,71.86,77000.0,51.8197,51.8413,51.6472,51.6472,77000.0
2013-01-07 11:00:00,71.87,71.97,71.84,71.95,137200.0,51.6544,51.7263,51.6328,51.7119,137200.0
2013-01-07 11:10:00,71.96,72.0,71.92,71.99,52000.0,51.7191,51.7478,51.6903,51.7406,52000.0
2013-01-07 11:20:00,71.99,72.03,71.95,71.96,61200.0,51.7406,51.7694,51.7119,51.7191,61200.0
2013-01-07 11:30:00,71.97,72.0,71.92,71.92,46300.0,51.7263,51.7478,51.6903,51.6903,46300.0
2013-01-07 11:40:00,71.93,71.94,71.75,71.78,37100.0,51.6975,51.7047,51.5682,51.5897,37100.0
2013-01-07 11:50:00,71.78,71.84,71.73,71.79,80900.0,51.5897,51.6328,51.5538,51.5969,80900.0
2013-01-07 12:00:00,71.77,71.8,71.72,71.75,42300.0,51.5825,51.6041,51.5466,51.5682,42300.0
2013-01-07 12:10:00,71.73,71.77,71.64,71.7,67400.0,51.5538,51.5825,51.4891,51.5322,67400.0
2013-01-07 12:20:00,71.7,71.76,71.64,71.74,124400.0,51.5322,51.5753,51.4891,51.561,124400.0
2013-01-07 12:30:00,71.76,71.79,71.7,71.79,76000.0,51.5753,51.5969,51.5322,51.5969,76000.0
2013-01-07 12:40:00,71.79,71.9,71.78,71.89,61200.0,51.5969,51.676,51.5897,51.6688,61200.0
2013-01-07 12:50:00,71.9,71.93,71.86,71.88,71800.0,51.676,51.6975,51.6472,51.6616,71800.0
2013-01-07 13:00:00,71.88,72.0,71.88,71.98,62000.0,51.6616,51.7478,51.6616,51.7335,62000.0
2013-01-07 13:10:00,71.97,72.03,71.93,71.98,56700.0,51.7263,51.7694,51.6975,51.7335,56700.0
2013-01-07 13:20:00,71.97,71.98,71.84,71.87,53600.0,51.7263,51.7335,51.6328,51.6544,53600.0
2013-01-07 13:30:00,71.87,71.93,71.86,71.88,38900.0,51.6544,51.6975,51.6472,51.6616,38900.0
2013-01-07 13:40:00,71.89,71.9,71.78,71.83,54100.0,51.6688,51.676,51.5897,51.6257,54100.0
2013-01-07 13:50:00,71.83,71.9,71.82,71.87,45000.0,51.6257,51.676,51.6185,51.6544,45000.0
2013-01-07 14:00:00,71.87,71.92,71.86,71.89,39500.0,51.6544,51.6903,51.6472,51.6688,39500.0
2013-01-07 14:10:00,71.9,71.95,71.87,71.9,74700.0,51.676,51.7119,51.6544,51.676,74700.0
2013-01-07 14:20:00,71.9,71.99,71.89,71.94,46100.0,51.676,51.7406,51.6688,51.7047,46100.0
2013-01-07 14:30:00,71.93,71.98,71.89,71.94,61300.0,51.6975,51.7335,51.6688,51.7047,61300.0
2013-01-07 14:40:00,71.94,71.98,71.92,71.96,39500.0,51.7047,51.7335,51.6903,51.7191,39500.0
2013-01-07 14:50:00,71.96,72.02,71.94,71.99,91100.0,51.7191,51.7622,51.7047,51.7406,91100.0
2013-01-07 15:00:00,71.99,72.02,71.96,71.99,55900.0,51.7406,51.7622,51.7191,51.7406,55900.0
2013-01-07 15:10:00,71.99,72.03,71.96,72.0,69300.0,51.7406,51.7694,51.7191,51.7478,69300.0
2013-01-07 15:20:00,72.0,72.09,71.98,72.0,77500.0,51.7478,51.8125,51.7335,51.7478,77500.0
2013-01-07 15:30:00,72.0,72.12,72.0,72.02,93900.0,51.7478,51.8341,51.7478,51.7622,93900.0
2013-01-07 15:40:00,72.0,72.15,72.0,72.14,153400.0,51.7478,51.8556,51.7478,51.8485,153400.0
2013-01-07 15:50:00,72.14,72.23,72.13,72.21,474000.0,51.8485,51.9131,51.8413,51.8988,474000.0
2013-01-08 09:30:00,71.94,72.09,71.5,72.0,338900.0,51.7047,51.8125,51.3885,51.7478,338900.0
2013-01-08 09:40:00,71.98,71.98,71.84,71.88,165000.0,51.7335,51.7335,51.6328,51.6616,165000.0
2013-01-08 09:50:00,71.88,72.03,71.85,71.98,150200.0,51.6616,51.7694,51.64,51.7335,150200.0
2013-01-08 10:00:00,71.96,72.32,71.95,72.27,236900.0,51.7191,51.9778,51.7119,51.9419,236900.0
2013-01-08 10:10:00,72.27,72.27,71.93,71.97,244700.0,51.9419,51.9419,51.6975,51.7263,244700.0
2013-01-08 10:20:00,71.96,72.04,71.93,72.0,148400.0,51.7191,51.7766,51.6975,51.7478,148400.0
2013-01-08 10:30:00,72.0,72.08,71.95,71.98,172200.0,51.7478,51.8053,51.7119,51.7335,172200.0
2013-01-08 10:40:00,71.96,72.03,71.85,72.01,121400.0,51.7191,51.7694,51.64,51.755,121400.0
2013-01-08 10:50:00,71.98,72.01,71.92,71.96,83300.0,51.7335,51.755,51.6903,51.7191,83300.0
2013-01-08 11:00:00,71.96,72.11,71.92,71.96,101600.0,51.7191,51.8269,51.6903,51.7191,101600.0
2013-01-08 11:10:00,71.96,72.07,71.91,72.01,103300.0,51.7191,51.7981,51.6832,51.755,103300.0
2013-01-08 11:20:00,72.01,72.11,71.99,72.1,68400.0,51.755,51.8269,51.7406,51.8197,68400.0
2013-01-08 11:30:00,72.09,72.2,72.08,72.16,61000.0,51.8125,51.8916,51.8053,51.8628,61000.0
2013-01-08 11:40:00,72.17,72.31,72.13,72.24,124900.0,51.87,51.9706,51.8413,51.9203,124900.0
2013-01-08 11:50:00,72.23,72.27,72.19,72.2,50700.0,51.9131,51.9419,51.8844,51.8916,50700.0
2013-01-08 12:00:00,72.21,72.25,72.1,72.11,52200.0,51.8988,51.9275,51.8197,51.8269,52200.0
2013-01-08 12:10:00,72.1,72.2,72.1,72.19,49900.0,51.8197,51.8916,51.8197,51.8844,49900.0
2013-01-08 12:20:00,72.19,72.25,72.13,72.18,54600.0,51.8844,51.9275,51.8413,51.8772,54600.0
2013-01-08 12:30:00,72.16,72.26,72.16,72.22,76000.0,51.8628,51.9347,51.8628,51.906,76000.0
2013-01-08 12:40:00,72.23,72.28,72.19,72.19,46900.0,51.9131,51.9491,51.8844,51.8844,46900.0
2013-01-08 12:50:00,72.18,72.2,72.12,72.15,49200.0,51.8772,51.8916,51.8341,51.8556,49200.0
2013-01-08 13:00:00,72.14,72.3,72.14,72.3,40400.0,51.8485,51.9635,51.8485,51.9635,40400.0
2013-01-08 13:10:00,72.3,72.34,72.28,72.31,57400.0,51.9635,51.9922,51.9491,51.9706,57400.0
2013-01-08 13:20:00,72.3,72.38,72.28,72.35,70100.0,51.9635,52.0209,51.9491,51.9994,70100.0
2013-01-08 13:30:00,72.34,72.35,72.24,72.25,70200.0,51.9922,51.9994,51.9203,51.9275,70200.0
2013-01-08 13:40:00,72.25,72.27,72.22,72.26,81500.0,51.9275,51.9419,51.906,51.9347,81500.0
2013-01-08 13:50:00,72.26,72.3,72.22,72.28,80000.0,51.9347,51.9635,51.906,51.9491,80000.0
2013-01-08 14:00:00,72.28,72.3,72.22,72.23,66700.0,51.9491,51.9635,51.906,51.9131,66700.0
2013-01-08 14:10:00,72.22,72.26,72.21,72.23,63000.0,51.906,51.9347,51.8988,51.9131,63000.0
2013-01-08 14:20:00,72.23,72.24,72.18,72.22,38800.0,51.9131,51.9203,51.8772,51.906,38800.0
2013-01-08 14:30:00,72.2,72.25,72.14,72.18,71600.0,51.8916,51.9275,51.8485,51.8772,71600.0
2013-01-08 14:40:00,72.17,72.24,72.17,72.23,34700.0,51.87,51.9203,51.87,51.9131,34700.0
2013-01-08 14:50:00,72.23,72.28,72.23,72.26,34700.0,51.9131,51.9491,51.9131,51.9347,34700.0
2013-01-08 15:00:00,72.26,72.34,72.25,72.33,128700.0,51.9347,51.9922,51.9275,51.985,128700.0
2013-01-08 15:10:00,72.33,72.38,72.27,72.33,132300.0,51.985,52.0209,51.9419,51.985,132300.0
2013-01-08 15:20:00,72.32,72.45,72.29,72.42,308700.0,51.9778,52.0713,51.9563,52.0497,308700.0
2013-01-08 15:30:00,72.4,72.46,72.35,72.35,159600.0,52.0353,52.0784,51.9994,51.9994,159600.0
2013-01-08 15:40:00,72.35,72.43,72.32,72.43,206700.0,51.9994,52.0569,51.9778,52.0569,206700.0
2013-01-08 15:50:00,72.43,72.6,72.41,72.5,458500.0,52.0569,52.1791,52.0425,52.1072,458500.0
2013-01-09 09:30:00,72.76,72.8,72.52,72.72,285400.0,52.2941,52.3228,52.1216,52.2653,285400.0
2013-01-09 09:40:00,72.74,72.77,72.48,72.72,126700.0,52.2797,52.3013,52.0928,52.2653,126700.0
2013-01-09 09:50:00,72.72,72.96,72.71,72.93,225600.0,52.2653,52.4378,52.2581,52.4162,225600.0
2013-01-09 10:00:00,72.94,72.97,72.83,72.88,150900.0,52.4234,52.445,52.3444,52.3803,150900.0
2013-01-09 10:10:00,72.87,72.89,72.71,72.84,96200.0,52.3731,52.3875,52.2581,52.3516,96200.0
2013-01-09 10:20:00,72.84,72.86,72.64,72.7,92100.0,52.3516,52.3659,52.2078,52.2509,92100.0
2013-01-09 10:30:00,72.7,72.7,72.37,72.37,157500.0,52.2509,52.2509,52.0138,52.0138,157500.0
2013-01-09 10:40:00,72.37,72.39,72.22,72.34,109600.0,52.0138,52.0281,51.906,51.9922,109600.0
2013-01-09 10:50:00,72.34,72.53,72.33,72.52,111900.0,51.9922,52.1288,51.985,52.1216,111900.0
2013-01-09 11:00:00,72.51,72.64,72.46,72.63,80400.0,52.1144,52.2078,52.0784,52.2006,80400.0
2013-01-09 11:10:00,72.62,72.64,72.51,72.53,91600.0,52.1934,52.2078,52.1144,52.1288,91600.0
2013-01-09 11:20:00,72.51,72.58,72.43,72.56,97000.0,52.1144,52.1647,52.0569,52.1503,97000.0
2013-01-09 11:30:00,72.57,72.69,72.55,72.58,73800.0,52.1575,52.2438,52.1431,52.1647,73800.0
2013-01-09 11:40:00,72.59,72.61,72.52,72.57,159400.0,52.1719,52.1863,52.1216,52.1575,159400.0
2013-01-09 11:50:00,72.56,72.57,72.42,72.52,44200.0,52.1503,52.1575,52.0497,52.1216,44200.0
2013-01-09 12:00:00,72.51,72.53,72.41,72.45,43400.0,52.1144,52.1288,52.0425,52.0713,43400.0
2013-01-09 12:10:00,72.44,72.5,72.37,72.4,43100.0,52.0641,52.1072,52.0138,52.0353,43100.0
2013-01-09 12:20:00,72.4,72.41,72.33,72.37,54500.0,52.0353,52.0425,51.985,52.0138,54500.0
2013-01-09 12:30:00,72.36,72.39,72.27,72.31,65700.0,52.0066,52.0281,51.9419,51.9706,65700.0
2013-01-09 12:40:00,72.31,72.33,72.18,72.26,51700.0,51.9706,51.985,51.8772,51.9347,51700.0
2013-01-09 12:50:00,72.25,72.26,72.16,72.26,68700.0,51.9275,51.9347,51.8628,51.9347,68700.0
2013-01-09 13:00:00,72.25,72.32,72.21,72.27,56700.0,51.9275,51.9778,51.8988,51.9419,56700.0
2013-01-09 13:10:00,72.27,72.33,72.2,72.3,46600.0,51.9419,51.985,51.8916,51.9635,46600.0
2013-01-09 13:20:00,72.31,72.36,72.27,72.33,42600.0,51.9706,52.0066,51.9419,51.985,42600.0
2013-01-09 13:30:00,72.34,72.34,72.22,72.31,64400.0,51.9922,51.9922,51.906,51.9706,64400.0
2013-01-09 13:40:00,72.33,72.4,72.31,72.34,50000.0,51.985,52.0353,51.9706,51.9922,50000.0
2013-01-09 13:50:00,72.34,72.34,72.22,72.23,53300.0,51.9922,51.9922,51.906,51.9131,53300.0
2013-01-09 14:00:00,72.24,72.26,72.19,72.2,69900.0,51.9203,51.9347,51.8844,51.8916,69900.0
2013-01-09 14:10:00,72.21,72.33,72.19,72.23,57800.0,51.8988,51.985,51.8844,51.9131,57800.0
2013-01-09 14:20:00,72.22,72.23,72.14,72.2,65300.0,51.906,51.9131,51.8485,51.8916,65300.0
2013-01-09 14:30:00,72.2,72.27,72.17,72.21,58500.0,51.8916,51.9419,51.87,51.8988,58500.0
2013-01-09 14:40:00,72.22,72.25,72.18,72.2,53600.0,51.906,51.9275,51.8772,51.8916,53600.0
2013-01-09 14:50:00,72.2,72.22,72.11,72.16,66400.0,51.8916,51.906,51.8269,51.8628,66400.0
2013-01-09 15:00:00,72.14,72.19,72.07,72.1,149600.0,51.8485,51.8844,51.7981,51.8197,149600.0
2013-01-09 15:10:00,72.09,72.22,72.05,72.1,266500.0,51.8125,51.906,51.7838,51.8197,266500.0
2013-01-09 15:20:00,72.1,72.18,72.09,72.1,115800.0,51.8197,51.8772,51.8125,51.8197,115800.0
2013-01-09 15:30:00,72.1,72.15,72.04,72.07,122100.0,51.8197,51.8556,51.7766,51.7981,122100.0
2013-01-09 15:40:00,72.08,72.15,72.01,72.12,276400.0,51.8053,51.8556,51.755,51.8341,276400.0
2013-01-09 15:50:00,72.13,72.22,72.11,72.22,357400.0,51.8413,51.906,51.8269,51.906,357400.0
2013-01-10 09:30:00,72.7,73.0,72.65,72.65,185700.0,52.2509,52.4666,52.215,52.215,185700.0
2013-01-10 09:40:00,72.68,72.72,72.54,72.66,125000.0,52.2366,52.2653,52.1359,52.2222,125000.0
2013-01-10 09:50:00,72.65,72.83,72.62,72.83,106300.0,52.215,52.3444,52.1934,52.3444,106300.0
2013-01-10 10:00:00,72.83,72.99,72.78,72.94,128000.0,52.3444,52.4594,52.3084,52.4234,128000.0
2013-01-10 10:10:00,72.94,73.0,72.82,72.96,211000.0,52.4234,52.4666,52.3372,52.4378,211000.0
2013-01-10 10:20:00,72.95,72.98,72.89,72.92,111500.0,52.4306,52.4522,52.3875,52.4091,111500.0
2013-01-10 10:30:00,72.94,72.97,72.79,72.87,127100.0,52.4234,52.445,52.3156,52.3731,127100.0
2013-01-10 10:40:00,72.86,72.98,72.8,72.83,92700.0,52.3659,52.4522,52.3228,52.3444,92700.0
2013-01-10 10:50:00,72.83,72.99,72.81,72.83,125400.0,52.3444,52.4594,52.33,52.3444,125400.0
2013-01-10 11:00:00,72.82,73.0,72.8,72.97,189500.0,52.3372,52.4666,52.3228,52.445,189500.0
2013-01-10 11:10:00,72.96,72.98,72.82,72.84,73800.0,52.4378,52.4522,52.3372,52.3516,73800.0
2013-01-10 11:20:00,72.83,72.93,72.83,72.93,67000.0,52.3444,52.4162,52.3444,52.4162,67000.0
2013-01-10 11:30:00,72.93,73.0,72.9,72.91,81600.0,52.4162,52.4666,52.3947,52.4019,81600.0
2013-01-10 11:40:00,72.91,72.91,72.84,72.86,52700.0,52.4019,52.4019,52.3516,52.3659,52700.0
2013-01-10 11:50:00,72.86,72.98,72.85,72.97,96600.0,52.3659,52.4522,52.3587,52.445,96600.0
2013-01-10 12:00:00,72.97,73.06,72.94,73.05,124800.0,52.445,52.5097,52.4234,52.5025,124800.0
2013-01-10 12:10:00,73.04,73.1,72.97,73.05,73300.0,52.4953,52.5384,52.445,52.5025,73300.0
2013-01-10 12:20:00,73.05,73.05,72.94,72.96,89900.0,52.5025,52.5025,52.4234,52.4378,89900.0
2013-01-10 12:30:00,72.96,73.05,72.96,73.04,65200.0,52.4378,52.5025,52.4378,52.4953,65200.0
2013-01-10 12:40:00,73.04,73.06,72.99,73.05,38700.0,52.4953,52.5097,52.4594,52.5025,38700.0
2013-01-10 12:50:00,73.04,73.13,73.0,73.13,53300.0,52.4953,52.56,52.4666,52.56,53300.0
2013-01-10 13:00:00,73.13,73.19,73.1,73.18,76100.0,52.56,52.6031,52.5384,52.5959,76100.0
2013-01-10 13:10:00,73.18,73.2,73.14,73.2,43700.0,52.5959,52.6103,52.5672,52.6103,43700.0
2013-01-10 13:20:00,73.19,73.2,73.06,73.06,40800.0,52.6031,52.6103,52.5097,52.5097,40800.0
2013-01-10 13:30:00,73.07,73.09,72.99,73.02,58100.0,52.5169,52.5312,52.4594,52.4809,58100.0
2013-01-10 13:40:00,73.01,73.08,73.01,73.01,55400.0,52.4737,52.5241,52.4737,52.4737,55400.0
2013-01-10 13:50:00,73.02,73.11,72.98,73.05,59400.0,52.4809,52.5456,52.4522,52.5025,59400.0
2013-01-10 14:00:00,73.05,73.09,73.01,73.03,46600.0,52.5025,52.5312,52.4737,52.4881,46600.0
2013-01-10 14:10:00,73.03,73.06,72.98,73.03,128200.0,52.4881,52.5097,52.4522,52.4881,128200.0
2013-01-10 14:20:00,73.03,73.12,72.98,73.0,112000.0,52.4881,52.5528,52.4522,52.4666,112000.0
2013-01-10 14:30:00,73.0,73.03,72.95,73.01,70800.0,52.4666,52.4881,52.4306,52.4737,70800.0
2013-01-10 14:40:00,73.01,73.11,73.01,73.08,53000.0,52.4737,52.5456,52.4737,52.5241,53000.0
2013-01-10 14:50:00,73.08,73.17,73.07,73.17,99900.0,52.5241,52.5887,52.5169,52.5887,99900.0
2013-01-10 15:00:00,73.17,73.25,73.16,73.23,230500.0,52.5887,52.6462,52.5816,52.6319,230500.0
2013-01-10 15:10:00,73.23,73.25,73.11,73.17,99000.0,52.6319,52.6462,52.5456,52.5887,99000.0
2013-01-10 15:20:00,73.17,73.23,73.1,73.15,117900.0,52.5887,52.6319,52.5384,52.5744,117900.0
2013-01-10 15:30:00,73.16,73.16,73.08,73.08,205200.0,52.5816,52.5816,52.5241,52.5241,205200.0
2013-01-10 15:40:00,73.09,73.22,73.07,73.21,298900.0,52.5312,52.6247,52.5169,52.6175,298900.0
2013-01-10 15:50:00,73.21,73.25,73.15,73.25,547700.0,52.6175,52.6462,52.5744,52.6462,547700.0
2013-01-11 09:30:00,73.19,73.55,73.06,73.35,274400.0,52.6031,52.8619,52.5097,52.7181,274400.0
2013-01-11 09:40:00,73.38,73.52,73.13,73.19,157700.0,52.7397,52.8403,52.56,52.6031,157700.0
2013-01-11 09:50:00,73.19,73.49,73.12,73.43,111600.0,52.6031,52.8187,52.5528,52.7756,111600.0
2013-01-11 10:00:00,73.42,73.43,73.24,73.24,149300.0,52.7684,52.7756,52.639,52.639,149300.0
2013-01-11 10:10:00,73.24,73.39,73.22,73.34,69400.0,52.639,52.7469,52.6247,52.7109,69400.0
2013-01-11 10:20:00,73.34,73.36,73.27,73.31,88700.0,52.7109,52.7253,52.6606,52.6894,88700.0
2013-01-11 10:30:00,73.31,73.37,73.28,73.36,81000.0,52.6894,52.7325,52.6678,52.7253,81000.0
2013-01-11 10:40:00,73.36,73.37,73.21,73.26,84100.0,52.7253,52.7325,52.6175,52.6534,84100.0
2013-01-11 10:50:00,73.28,73.29,73.15,73.2,38400.0,52.6678,52.675,52.5744,52.6103,38400.0
2013-01-11 11:00:00,73.2,73.3,73.19,73.29,107900.0,52.6103,52.6822,52.6031,52.675,107900.0
2013-01-11 11:10:00,73.29,73.41,73.28,73.41,58800.0,52.675,52.7612,52.6678,52.7612,58800.0
2013-01-11 11:20:00,73.4,73.42,73.25,73.25,76100.0,52.754,52.7684,52.6462,52.6462,76100.0
2013-01-11 11:30:00,73.26,73.3,73.16,73.23,66600.0,52.6534,52.6822,52.5816,52.6319,66600.0
2013-01-11 11:40:00,73.24,73.3,73.24,73.28,43900.0,52.639,52.6822,52.639,52.6678,43900.0
2013-01-11 11:50:00,73.29,73.34,73.26,73.33,37500.0,52.675,52.7109,52.6534,52.7037,37500.0
2013-01-11 12:00:00,73.33,73.35,73.26,73.33,34900.0,52.7037,52.7181,52.6534,52.7037,34900.0
2013-01-11 12:10:00,73.34,73.42,73.32,73.4,46600.0,52.7109,52.7684,52.6965,52.754,46600.0
2013-01-11 12:20:00,73.39,73.43,73.39,73.41,51500.0,52.7469,52.7756,52.7469,52.7612,51500.0
2013-01-11 12:30:00,73.41,73.42,73.29,73.38,72800.0,52.7612,52.7684,52.675,52.7397,72800.0
2013-01-11 12:40:00,73.4,73.42,73.38,73.41,60800.0,52.754,52.7684,52.7397,52.7612,60800.0
2013-01-11 12:50:00,73.42,73.45,73.39,73.42,99100.0,52.7684,52.79,52.7469,52.7684,99100.0
2013-01-11 13:00:00,73.43,73.44,73.33,73.33,67300.0,52.7756,52.7828,52.7037,52.7037,67300.0
2013-01-11 13:10:00,73.33,73.33,73.23,73.23,55600.0,52.7037,52.7037,52.6319,52.6319,55600.0
2013-01-11 13:20:00,73.25,73.38,73.25,73.35,46800.0,52.6462,52.7397,52.6462,52.7181,46800.0
2013-01-11 13:30:00,73.35,73.49,73.35,73.46,64700.0,52.7181,52.8187,52.7181,52.7972,64700.0
2013-01-11 13:40:00,73.48,73.49,73.3,73.38,55300.0,52.8115,52.8187,52.6822,52.7397,55300.0
2013-01-11 13:50:00,73.38,73.42,73.35,73.39,44400.0,52.7397,52.7684,52.7181,52.7469,44400.0
2013-01-11 14:00:00,73.38,73.45,73.36,73.44,58900.0,52.7397,52.79,52.7253,52.7828,58900.0
2013-01-11 14:10:00,73.43,73.5,73.41,73.43,65200.0,52.7756,52.8259,52.7612,52.7756,65200.0
2013-01-11 14:20:00,73.42,73.49,73.41,73.49,72600.0,52.7684,52.8187,52.7612,52.8187,72600.0
2013-01-11 14:30:00,73.48,73.5,73.45,73.48,66000.0,52.8115,52.8259,52.79,52.8115,66000.0
2013-01-11 14:40:00,73.48,73.52,73.44,73.52,51700.0,52.8115,52.8403,52.7828,52.8403,51700.0
2013-01-11 14:50:00,73.51,73.57,73.51,73.54,62800.0,52.8331,52.8762,52.8331,52.8547,62800.0
2013-01-11 15:00:00,73.55,73.55,73.46,73.51,73300.0,52.8619,52.8619,52.7972,52.8331,73300.0
2013-01-11 15:10:00,73.52,73.62,73.51,73.59,81900.0,52.8403,52.9122,52.8331,52.8906,81900.0
2013-01-11 15:20:00,73.6,73.73,73.6,73.66,150800.0,52.8978,52.9912,52.8978,52.9409,150800.0
2013-01-11 15:30:00,73.66,73.74,73.62,73.64,206300.0,52.9409,52.9984,52.9122,52.9265,206300.0
2013-01-11 15:40:00,73.64,73.75,73.64,73.73,174600.0,52.9265,53.0056,52.9265,52.9912,174600.0
2013-01-11 15:50:00,73.73,73.8,73.71,73.77,353800.0,52.9912,53.0415,52.9768,53.02,353800.0
2013-01-14 09:30:00,73.38,73.75,73.26,73.74,268100.0,52.7397,53.0056,52.6534,52.9984,268100.0
2013-01-14 09:40:00,73.74,73.77,73.56,73.67,198000.0,52.9984,53.02,52.869,52.9481,198000.0
2013-01-14 09:50:00,73.68,73.72,73.27,73.28,214000.0,52.9553,52.984,52.6606,52.6678,214000.0
2013-01-14 10:00:00,73.3,73.3,73.12,73.16,138600.0,52.6822,52.6822,52.5528,52.5816,138600.0
2013-01-14 10:10:00,73.15,73.29,73.13,73.25,102900.0,52.5744,52.675,52.56,52.6462,102900.0
2013-01-14 10:20:00,73.23,73.23,72.88,72.9,177400.0,52.6319,52.6319,52.3803,52.3947,177400.0
2013-01-14 10:30:00,72.9,73.04,72.9,73.03,96100.0,52.3947,52.4953,52.3947,52.4881,96100.0
2013-01-14 10:40:00,73.02,73.04,72.96,72.97,55100.0,52.4809,52.4953,52.4378,52.445,55100.0
2013-01-14 10:50:00,72.97,72.97,72.85,72.91,84100.0,52.445,52.445,52.3587,52.4019,84100.0
2013-01-14 11:00:00,72.93,72.99,72.91,72.97,62300.0,52.4162,52.4594,52.4019,52.445,62300.0
2013-01-14 11:10:00,72.98,72.99,72.87,72.87,82200.0,52.4522,52.4594,52.3731,52.3731,82200.0
2013-01-14 11:20:00,72.86,72.94,72.85,72.91,114100.0,52.3659,52.4234,52.3587,52.4019,114100.0
2013-01-14 11:30:00,72.91,72.97,72.84,72.84,66500.0,52.4019,52.445,52.3516,52.3516,66500.0
2013-01-14 11:40:00,72.85,72.96,72.8,72.96,56600.0,52.3587,52.4378,52.3228,52.4378,56600.0
2013-01-14 11:50:00,72.94,73.04,72.91,73.01,36000.0,52.4234,52.4953,52.4019,52.4737,36000.0
2013-01-14 12:00:00,73.02,73.12,73.01,73.03,44500.0,52.4809,52.5528,52.4737,52.4881,44500.0
2013-01-14 12:10:00,73.04,73.07,73.0,73.0,47800.0,52.4953,52.5169,52.4666,52.4666,47800.0
2013-01-14 12:20:00,72.99,73.02,72.94,72.95,47400.0,52.4594,52.4809,52.4234,52.4306,47400.0
2013-01-14 12:30:00,72.95,72.99,72.9,72.96,60800.0,52.4306,52.4594,52.3947,52.4378,60800.0
2013-01-14 12:40:00,72.96,73.08,72.92,73.05,48500.0,52.4378,52.5241,52.4091,52.5025,48500.0
2013-01-14 12:50:00,73.05,73.06,72.95,73.03,46200.0,52.5025,52.5097,52.4306,52.4881,46200.0
2013-01-14 13:00:00,73.03,73.03,72.92,72.95,33700.0,52.4881,52.4881,52.4091,52.4306,33700.0
2013-01-14 13:10:00,72.95,72.99,72.92,72.98,39300.0,52.4306,52.4594,52.4091,52.4522,39300.0
2013-01-14 13:20:00,72.97,73.02,72.95,73.0,35000.0,52.445,52.4809,52.4306,52.4666,35000.0
2013-01-14 13:30:00,73.0,73.0,72.9,72.93,52800.0,52.4666,52.4666,52.3947,52.4162,52800.0
2013-01-14 13:40:00,72.92,72.97,72.87,72.88,42400.0,52.4091,52.445,52.3731,52.3803,42400.0
2013-01-14 13:50:00,72.89,72.91,72.84,72.89,42600.0,52.3875,52.4019,52.3516,52.3875,42600.0
2013-01-14 14:00:00,72.89,73.0,72.85,72.94,42900.0,52.3875,52.4666,52.3587,52.4234,42900.0
2013-01-14 14:10:00,72.94,72.99,72.91,72.96,49000.0,52.4234,52.4594,52.4019,52.4378,49000.0
2013-01-14 14:20:00,72.96,73.04,72.95,73.02,82900.0,52.4378,52.4953,52.4306,52.4809,82900.0
2013-01-14 14:30:00,73.02,73.08,72.97,72.98,60300.0,52.4809,52.5241,52.445,52.4522,60300.0
2013-01-14 14:40:00,72.97,72.97,72.78,72.83,76700.0,52.445,52.445,52.3084,52.3444,76700.0
2013-01-14 14:50:00,72.83,72.83,72.78,72.78,42600.0,52.3444,52.3444,52.3084,52.3084,42600.0
2013-01-14 15:00:00,72.79,72.92,72.78,72.9,98700.0,52.3156,52.4091,52.3084,52.3947,98700.0
2013-01-14 15:10:00,72.89,72.91,72.83,72.84,46000.0,52.3875,52.4019,52.3444,52.3516,46000.0
2013-01-14 15:20:00,72.83,72.87,72.76,72.77,121700.0,52.3444,52.3731,52.2941,52.3013,121700.0
2013-01-14 15:30:00,72.77,72.78,72.63,72.68,136600.0,52.3013,52.3084,52.2006,52.2366,136600.0
2013-01-14 15:40:00,72.67,72.71,72.61,72.61,168200.0,52.2294,52.2581,52.1863,52.1863,168200.0
2013-01-14 15:50:00,72.62,72.8,72.54,72.8,457200.0,52.1934,52.3228,52.1359,52.3228,457200.0
2013-01-15 09:30:00,72.48,72.69,72.31,72.51,202200.0,52.0928,52.2438,51.9706,52.1144,202200.0
2013-01-15 09:40:00,72.51,72.53,72.28,72.43,146800.0,52.1144,52.1288,51.9491,52.0569,146800.0
2013-01-15 09:50:00,72.43,72.58,72.25,72.29,151200.0,52.0569,52.1647,51.9275,51.9563,151200.0
2013-01-15 10:00:00,72.29,72.4,72.19,72.25,95800.0,51.9563,52.0353,51.8844,51.9275,95800.0
2013-01-15 10:10:00,72.25,72.45,72.24,72.43,99000.0,51.9275,52.0713,51.9203,52.0569,99000.0
2013-01-15 10:20:00,72.43,72.49,72.3,72.31,176600.0,52.0569,52.1,51.9635,51.9706,176600.0
2013-01-15 10:30:00,72.31,72.43,72.3,72.41,153000.0,51.9706,52.0569,51.9635,52.0425,153000.0
2013-01-15 10:40:00,72.39,72.59,72.39,72.54,80600.0,52.0281,52.1719,52.0281,52.1359,80600.0
2013-01-15 10:50:00,72.54,72.55,72.38,72.42,63700.0,52.1359,52.1431,52.0209,52.0497,63700.0
2013-01-15 11:00:00,72.43,72.56,72.4,72.5,95500.0,52.0569,52.1503,52.0353,52.1072,95500.0
2013-01-15 11:10:00,72.5,72.5,72.36,72.36,65000.0,52.1072,52.1072,52.0066,52.0066,65000.0
2013-01-15 11:20:00,72.35,72.49,72.33,72.47,64600.0,51.9994,52.1,51.985,52.0856,64600.0
2013-01-15 11:30:00,72.48,72.61,72.48,72.59,92900.0,52.0928,52.1863,52.0928,52.1719,92900.0
2013-01-15 11:40:00,72.6,72.86,72.6,72.8,80800.0,52.1791,52.3659,52.1791,52.3228,80800.0
2013-01-15 11:50:00,72.8,72.83,72.72,72.76,53300.0,52.3228,52.3444,52.2653,52.2941,53300.0
2013-01-15 12:00:00,72.76,72.81,72.71,72.74,101600.0,52.2941,52.33,52.2581,52.2797,101600.0
2013-01-15 12:10:00,72.74,72.78,72.72,72.72,33800.0,52.2797,52.3084,52.2653,52.2653,33800.0
2013-01-15 12:20:00,72.72,72.76,72.68,72.73,37000.0,52.2653,52.2941,52.2366,52.2725,37000.0
2013-01-15 12:30:00,72.72,72.77,72.69,72.7,68000.0,52.2653,52.3013,52.2438,52.2509,68000.0
2013-01-15 12:40:00,72.71,72.74,72.68,72.72,36000.0,52.2581,52.2797,52.2366,52.2653,36000.0
2013-01-15 12:50:00,72.72,72.77,72.7,72.71,95800.0,52.2653,52.3013,52.2509,52.2581,95800.0
2013-01-15 13:00:00,72.73,72.75,72.66,72.67,101700.0,52.2725,52.2869,52.2222,52.2294,101700.0
2013-01-15 13:10:00,72.67,72.73,72.64,72.72,23700.0,52.2294,52.2725,52.2078,52.2653,23700.0
2013-01-15 13:20:00,72.73,72.74,72.65,72.68,47000.0,52.2725,52.2797,52.215,52.2366,47000.0
2013-01-15 13:30:00,72.68,72.71,72.6,72.69,42200.0,52.2366,52.2581,52.1791,52.2438,42200.0
2013-01-15 13:40:00,72.69,72.75,72.65,72.73,107200.0,52.2438,52.2869,52.215,52.2725,107200.0
2013-01-15 13:50:00,72.71,72.72,72.41,72.51,103100.0,52.2581,52.2653,52.0425,52.1144,103100.0
2013-01-15 14:00:00,72.52,72.61,72.5,72.56,62600.0,52.1216,52.1863,52.1072,52.1503,62600.0
2013-01-15 14:10:00,72.57,72.6,72.47,72.51,70200.0,52.1575,52.1791,52.0856,52.1144,70200.0
2013-01-15 14:20:00,72.5,72.52,72.44,72.45,55000.0,52.1072,52.1216,52.0641,52.0713,55000.0
2013-01-15 14:30:00,72.45,72.61,72.45,72.61,57800.0,52.0713,52.1863,52.0713,52.1863,57800.0
2013-01-15 14:40:00,72.61,72.72,72.61,72.68,78800.0,52.1863,52.2653,52.1863,52.2366,78800.0
2013-01-15 14:50:00,72.69,72.72,72.67,72.7,74600.0,52.2438,52.2653,52.2294,52.2509,74600.0
2013-01-15 15:00:00,72.7,72.72,72.63,72.65,101300.0,52.2509,52.2653,52.2006,52.215,101300.0
2013-01-15 15:10:00,72.65,72.68,72.59,72.62,71800.0,52.215,52.2366,52.1719,52.1934,71800.0
2013-01-15 15:20:00,72.61,72.66,72.57,72.6,105800.0,52.1863,52.2222,52.1575,52.1791,105800.0
2013-01-15 15:30:00,72.6,72.61,72.57,72.59,92300.0,52.1791,52.1863,52.1575,52.1719,92300.0
2013-01-15 15:40:00,72.59,72.72,72.59,72.65,167800.0,52.1719,52.2653,52.1719,52.215,167800.0
2013-01-15 15:50:00,72.65,72.65,72.57,72.58,310000.0,52.215,52.215,52.1575,52.1647,310000.0
2013-01-16 09:30:00,72.53,72.83,72.53,72.8,320600.0,52.1288,52.3444,52.1288,52.3228,320600.0
2013-01-16 09:40:00,72.8,72.82,72.56,72.73,172000.0,52.3228,52.3372,52.1503,52.2725,172000.0
2013-01-16 09:50:00,72.73,72.83,72.69,72.83,84900.0,52.2725,52.3444,52.2438,52.3444,84900.0
2013-01-16 10:00:00,72.83,72.94,72.75,72.94,89800.0,52.3444,52.4234,52.2869,52.4234,89800.0
2013-01-16 10:10:00,72.93,73.04,72.84,73.04,65500.0,52.4162,52.4953,52.3516,52.4953,65500.0
2013-01-16 10:20:00,73.03,73.05,72.88,72.89,92300.0,52.4881,52.5025,52.3803,52.3875,92300.0
2013-01-16 10:30:00,72.89,72.92,72.83,72.87,103200.0,52.3875,52.4091,52.3444,52.3731,103200.0
2013-01-16 10:40:00,72.87,72.97,72.82,72.9,155100.0,52.3731,52.445,52.3372,52.3947,155100.0
2013-01-16 10:50:00,72.9,73.2,72.9,73.18,93500.0,52.3947,52.6103,52.3947,52.5959,93500.0
2013-01-16 11:00:00,73.19,73.45,73.19,73.42,119900.0,52.6031,52.79,52.6031,52.7684,119900.0
2013-01-16 11:10:00,73.43,73.59,73.41,73.48,224200.0,52.7756,52.8906,52.7612,52.8115,224200.0
2013-01-16 11:20:00,73.47,73.63,73.4,73.41,110800.0,52.8044,52.9193,52.754,52.7612,110800.0
2013-01-16 11:30:00,73.41,73.41,73.13,73.16,139900.0,52.7612,52.7612,52.56,52.5816,139900.0
2013-01-16 11:40:00,73.16,73.28,73.14,73.21,145900.0,52.5816,52.6678,52.5672,52.6175,145900.0
2013-01-16 11:50:00,73.21,73.22,72.97,72.97,178600.0,52.6175,52.6247,52.445,52.445,178600.0
2013-01-16 12:00:00,72.98,73.13,72.98,73.13,75900.0,52.4522,52.56,52.4522,52.56,75900.0
2013-01-16 12:10:00,73.13,73.16,73.08,73.16,72000.0,52.56,52.5816,52.5241,52.5816,72000.0
2013-01-16 12:20:00,73.16,73.28,73.15,73.23,48600.0,52.5816,52.6678,52.5744,52.6319,48600.0
2013-01-16 12:30:00,73.23,73.28,73.18,73.27,31800.0,52.6319,52.6678,52.5959,52.6606,31800.0
2013-01-16 12:40:00,73.28,73.29,73.19,73.19,72700.0,52.6678,52.675,52.6031,52.6031,72700.0
2013-01-16 12:50:00,73.2,73.29,73.18,73.28,40000.0,52.6103,52.675,52.5959,52.6678,40000.0
2013-01-16 13:00:00,73.28,73.28,73.19,73.21,38000.0,52.6678,52.6678,52.6031,52.6175,38000.0
2013-01-16 13:10:00,73.21,73.23,73.2,73.2,37300.0,52.6175,52.6319,52.6103,52.6103,37300.0
2013-01-16 13:20:00,73.2,73.25,73.2,73.23,53200.0,52.6103,52.6462,52.6103,52.6319,53200.0
2013-01-16 13:30:00,73.23,73.25,73.2,73.25,26800.0,52.6319,52.6462,52.6103,52.6462,26800.0
2013-01-16 13:40:00,73.25,73.3,73.22,73.25,32900.0,52.6462,52.6822,52.6247,52.6462,32900.0
2013-01-16 13:50:00,73.26,73.27,73.19,73.22,59800.0,52.6534,52.6606,52.6031,52.6247,59800.0
2013-01-16 14:00:00,73.22,73.28,73.2,73.23,50100.0,52.6247,52.6678,52.6103,52.6319,50100.0
2013-01-16 14:10:00,73.22,73.33,73.22,73.29,50500.0,52.6247,52.7037,52.6247,52.675,50500.0
2013-01-16 14:20:00,73.3,73.4,73.28,73.4,54200.0,52.6822,52.754,52.6678,52.754,54200.0
2013-01-16 14:30:00,73.39,73.4,73.3,73.39,85000.0,52.7469,52.754,52.6822,52.7469,85000.0
2013-01-16 14:40:00,73.39,73.4,73.33,73.37,60900.0,52.7469,52.754,52.7037,52.7325,60900.0
2013-01-16 14:50:00,73.37,73.38,73.28,73.32,48600.0,52.7325,52.7397,52.6678,52.6965,48600.0
2013-01-16 15:00:00,73.31,73.35,73.24,73.24,74300.0,52.6894,52.7181,52.639,52.639,74300.0
2013-01-16 15:10:00,73.24,73.34,73.23,73.3,106400.0,52.639,52.7109,52.6319,52.6822,106400.0
2013-01-16 15:20:00,73.31,73.33,73.23,73.26,148600.0,52.6894,52.7037,52.6319,52.6534,148600.0
2013-01-16 15:30:00,73.25,73.32,73.23,73.29,98900.0,52.6462,52.6965,52.6319,52.675,98900.0
2013-01-16 15:40:00,73.29,73.3,73.24,73.25,187300.0,52.675,52.6822,52.639,52.6462,187300.0
2013-01-16 15:50:00,73.25,73.3,73.13,73.22,570500.0,52.6462,52.6822,52.56,52.6247,570500.0
2013-01-17 09:30:00,73.46,73.48,72.54,72.94,327200.0,52.7972,52.8115,52.1359,52.4234,327200.0
2013-01-17 09:40:00,72.93,73.0,72.67,72.7,194200.0,52.4162,52.4666,52.2294,52.2509,194200.0
2013-01-17 09:50:00,72.7,72.85,72.58,72.84,142600.0,52.2509,52.3587,52.1647,52.3516,142600.0
2013-01-17 10:00:00,72.84,73.0,72.68,72.92,152700.0,52.3516,52.4666,52.2366,52.4091,152700.0
2013-01-17 10:10:00,72.92,72.95,72.77,72.94,98400.0,52.4091,52.4306,52.3013,52.4234,98400.0
2013-01-17 10:20:00,72.94,73.09,72.81,72.95,136800.0,52.4234,52.5312,52.33,52.4306,136800.0
2013-01-17 10:30:00,72.96,73.44,72.94,73.36,223700.0,52.4378,52.7828,52.4234,52.7253,223700.0
2013-01-17 10:40:00,73.38,73.47,73.28,73.45,196200.0,52.7397,52.8044,52.6678,52.79,196200.0
2013-01-17 10:50:00,73.45,73.5,73.22,73.23,301100.0,52.79,52.8259,52.6247,52.6319,301100.0
2013-01-17 11:00:00,73.23,73.41,73.19,73.34,154000.0,52.6319,52.7612,52.6031,52.7109,154000.0
2013-01-17 11:10:00,73.34,73.48,73.33,73.44,68700.0,52.7109,52.8115,52.7037,52.7828,68700.0
2013-01-17 11:20:00,73.45,73.49,73.33,73.49,61000.0,52.79,52.8187,52.7037,52.8187,61000.0
2013-01-17 11:30:00,73.49,73.58,73.43,73.56,110500.0,52.8187,52.8834,52.7756,52.869,110500.0
2013-01-17 11:40:00,73.55,73.64,73.5,73.64,80700.0,52.8619,52.9265,52.8259,52.9265,80700.0
2013-01-17 11:50:00,73.64,73.85,73.59,73.8,118800.0,52.9265,53.0775,52.8906,53.0415,118800.0
2013-01-17 12:00:00,73.79,73.8,73.67,73.69,110600.0,53.0343,53.0415,52.9481,52.9625,110600.0
2013-01-17 12:10:00,73.69,73.71,73.55,73.64,79000.0,52.9625,52.9768,52.8619,52.9265,79000.0
2013-01-17 12:20:00,73.64,73.71,73.62,73.66,86100.0,52.9265,52.9768,52.9122,52.9409,86100.0
2013-01-17 12:30:00,73.66,73.66,73.52,73.54,86100.0,52.9409,52.9409,52.8403,52.8547,86100.0
2013-01-17 12:40:00,73.54,73.57,73.45,73.47,65800.0,52.8547,52.8762,52.79,52.8044,65800.0
2013-01-17 12:50:00,73.48,73.55,73.43,73.46,131600.0,52.8115,52.8619,52.7756,52.7972,131600.0
2013-01-17 13:00:00,73.46,73.54,73.46,73.51,54700.0,52.7972,52.8547,52.7972,52.8331,54700.0
2013-01-17 13:10:00,73.51,73.56,73.48,73.48,50800.0,52.8331,52.869,52.8115,52.8115,50800.0
2013-01-17 13:20:00,73.48,73.51,73.43,73.5,52400.0,52.8115,52.8331,52.7756,52.8259,52400.0
2013-01-17 13:30:00,73.51,73.53,73.44,73.48,50800.0,52.8331,52.8475,52.7828,52.8115,50800.0
2013-01-17 13:40:00,73.48,73.59,73.48,73.55,47300.0,52.8115,52.8906,52.8115,52.8619,47300.0
2013-01-17 13:50:00,73.55,73.7,73.51,73.7,139700.0,52.8619,52.9697,52.8331,52.9697,139700.0
2013-01-17 14:00:00,73.69,73.75,73.67,73.71,100300.0,52.9625,53.0056,52.9481,52.9768,100300.0
2013-01-17 14:10:00,73.72,73.79,73.7,73.78,63300.0,52.984,53.0343,52.9697,53.0272,63300.0
2013-01-17 14:20:00,73.78,73.92,73.78,73.9,205100.0,53.0272,53.1278,53.0272,53.1134,205100.0
2013-01-17 14:30:00,73.91,73.94,73.88,73.89,105300.0,53.1206,53.1422,53.099,53.1062,105300.0
2013-01-17 14:40:00,73.9,73.94,73.86,73.88,177700.0,53.1134,53.1422,53.0847,53.099,177700.0
2013-01-17 14:50:00,73.88,73.91,73.87,73.88,131200.0,53.099,53.1206,53.0918,53.099,131200.0
2013-01-17 15:00:00,73.89,73.96,73.87,73.91,120500.0,53.1062,53.1565,53.0918,53.1206,120500.0
2013-01-17 15:10:00,73.91,73.92,73.81,73.83,204700.0,53.1206,53.1278,53.0487,53.0631,204700.0
2013-01-17 15:20:00,73.82,73.83,73.53,73.53,203800.0,53.0559,53.0631,52.8475,52.8475,203800.0
2013-01-17 15:30:00,73.53,73.55,73.47,73.47,294200.0,52.8475,52.8619,52.8044,52.8044,294200.0
2013-01-17 15:40:00,73.47,73.49,73.44,73.48,250800.0,52.8044,52.8187,52.7828,52.8115,250800.0
2013-01-17 15:50:00,73.48,73.48,73.34,73.37,605300.0,52.8115,52.8115,52.7109,52.7325,605300.0
2013-01-18 09:30:00,73.99,74.6,73.5,74.32,1847400.0,53.1781,53.6165,52.8259,53.4153,1847400.0
2013-01-18 09:40:00,74.32,74.95,74.12,74.65,485700.0,53.4153,53.8681,53.2715,53.6524,485700.0
2013-01-18 09:50:00,74.68,75.59,74.65,75.01,752300.0,53.674,54.328,53.6524,53.9112,752300.0
2013-01-18 10:00:00,75.0,75.13,74.71,74.98,487800.0,53.904,53.9974,53.6956,53.8896,487800.0
2013-01-18 10:10:00,74.98,75.03,74.82,74.94,265600.0,53.8896,53.9256,53.7746,53.8609,265600.0
2013-01-18 10:20:00,74.94,75.11,74.88,75.06,179600.0,53.8609,53.9831,53.8177,53.9471,179600.0
2013-01-18 10:30:00,75.06,75.13,74.9,75.0,245700.0,53.9471,53.9974,53.8321,53.904,245700.0
2013-01-18 10:40:00,74.99,75.2,74.99,75.14,226000.0,53.8968,54.0477,53.8968,54.0046,226000.0
2013-01-18 10:50:00,75.14,75.32,75.1,75.3,213700.0,54.0046,54.134,53.9759,54.1196,213700.0
2013-01-18 11:00:00,75.3,75.42,75.23,75.3,436400.0,54.1196,54.2059,54.0693,54.1196,436400.0
2013-01-18 11:10:00,75.29,75.37,75.1,75.31,274300.0,54.1124,54.1699,53.9759,54.1268,274300.0
2013-01-18 11:20:00,75.3,75.49,75.3,75.42,166100.0,54.1196,54.2562,54.1196,54.2059,166100.0
2013-01-18 11:30:00,75.42,75.48,75.39,75.46,125300.0,54.2059,54.249,54.1843,54.2346,125300.0
2013-01-18 11:40:00,75.46,75.57,75.42,75.5,284500.0,54.2346,54.3137,54.2059,54.2634,284500.0
2013-01-18 11:50:00,75.5,75.72,75.44,75.59,301400.0,54.2634,54.4215,54.2202,54.328,301400.0
2013-01-18 12:00:00,75.6,75.62,75.51,75.58,141200.0,54.3352,54.3496,54.2705,54.3209,141200.0
2013-01-18 12:10:00,75.59,75.7,75.58,75.62,105000.0,54.328,54.4071,54.3209,54.3496,105000.0
2013-01-18 12:20:00,75.61,75.78,75.6,75.77,189400.0,54.3424,54.4646,54.3352,54.4574,189400.0
2013-01-18 12:30:00,75.77,75.82,75.75,75.78,137200.0,54.4574,54.4933,54.443,54.4646,137200.0
2013-01-18 12:40:00,75.78,75.86,75.76,75.85,137200.0,54.4646,54.5221,54.4502,54.5149,137200.0
2013-01-18 12:50:00,75.84,75.99,75.83,75.98,194400.0,54.5077,54.6155,54.5005,54.6083,194400.0
2013-01-18 13:00:00,75.97,76.0,75.93,75.95,131500.0,54.6012,54.6227,54.5724,54.5868,131500.0
2013-01-18 13:10:00,75.95,76.23,75.94,76.16,251500.0,54.5868,54.788,54.5796,54.7377,251500.0
2013-01-18 13:20:00,76.16,76.18,75.85,75.89,187700.0,54.7377,54.7521,54.5149,54.5437,187700.0
2013-01-18 13:30:00,75.89,76.06,75.81,76.05,122700.0,54.5437,54.6658,54.4862,54.6587,122700.0
2013-01-18 13:40:00,76.06,76.37,76.06,76.36,261000.0,54.6658,54.8886,54.6658,54.8815,261000.0
2013-01-18 13:50:00,76.36,76.42,76.28,76.35,323300.0,54.8815,54.9246,54.824,54.8743,323300.0
2013-01-18 14:00:00,76.36,76.38,76.26,76.27,177500.0,54.8815,54.8958,54.8096,54.8168,177500.0
2013-01-18 14:10:00,76.28,76.35,76.26,76.29,164800.0,54.824,54.8743,54.8096,54.8311,164800.0
2013-01-18 14:20:00,76.29,76.3,76.12,76.17,174300.0,54.8311,54.8383,54.709,54.7449,174300.0
2013-01-18 14:30:00,76.17,76.26,76.05,76.24,143100.0,54.7449,54.8096,54.6587,54.7952,143100.0
2013-01-18 14:40:00,76.23,76.32,76.17,76.23,153100.0,54.788,54.8527,54.7449,54.788,153100.0
2013-01-18 14:50:00,76.23,76.25,76.05,76.12,174000.0,54.788,54.8024,54.6587,54.709,174000.0
2013-01-18 15:00:00,76.12,76.18,76.09,76.13,238700.0,54.709,54.7521,54.6874,54.7161,238700.0
2013-01-18 15:10:00,76.14,76.29,76.12,76.15,232400.0,54.7233,54.8311,54.709,54.7305,232400.0
2013-01-18 15:20:00,76.15,76.27,76.14,76.25,193500.0,54.7305,54.8168,54.7233,54.8024,193500.0
2013-01-18 15:30:00,76.26,76.5,76.26,76.43,409800.0,54.8096,54.9821,54.8096,54.9318,409800.0
2013-01-18 15:40:00,76.43,76.64,76.35,76.64,530200.0,54.9318,55.0827,54.8743,55.0827,530200.0
2013-01-18 15:50:00,76.63,76.73,76.46,76.51,1377900.0,55.0755,55.1474,54.9533,54.9893,1377900.0
2013-01-22 09:30:00,76.57,77.15,76.57,77.11,835300.0,55.0324,55.4492,55.0324,55.4205,835300.0
2013-01-22 09:40:00,77.1,77.2,77.01,77.17,433500.0,55.4133,55.4852,55.3486,55.4636,433500.0
2013-01-22 09:50:00,77.17,77.27,77.05,77.13,241500.0,55.4636,55.5355,55.3774,55.4349,241500.0
2013-01-22 10:00:00,77.13,77.17,77.0,77.03,232800.0,55.4349,55.4636,55.3414,55.363,232800.0
2013-01-22 10:10:00,77.03,77.13,77.01,77.11,148800.0,55.363,55.4349,55.3486,55.4205,148800.0
2013-01-22 10:20:00,77.1,77.11,77.0,77.02,195400.0,55.4133,55.4205,55.3414,55.3558,195400.0
2013-01-22 10:30:00,77.02,77.07,76.6,76.77,245300.0,55.3558,55.3917,55.0539,55.1761,245300.0
2013-01-22 10:40:00,76.77,76.8,76.68,76.79,129600.0,55.1761,55.1977,55.1114,55.1905,129600.0
2013-01-22 10:50:00,76.78,76.98,76.78,76.98,122100.0,55.1833,55.3271,55.1833,55.3271,122100.0
2013-01-22 11:00:00,76.97,77.01,76.75,76.78,166200.0,55.3199,55.3486,55.1618,55.1833,166200.0
2013-01-22 11:10:00,76.79,76.92,76.71,76.89,128900.0,55.1905,55.2839,55.133,55.2624,128900.0
2013-01-22 11:20:00,76.89,76.89,76.79,76.85,161100.0,55.2624,55.2624,55.1905,55.2336,161100.0
2013-01-22 11:30:00,76.85,76.86,76.69,76.69,170200.0,55.2336,55.2408,55.1186,55.1186,170200.0
2013-01-22 11:40:00,76.69,76.9,76.69,76.85,123000.0,55.1186,55.2696,55.1186,55.2336,123000.0
2013-01-22 11:50:00,76.85,76.94,76.84,76.9,138100.0,55.2336,55.2983,55.2264,55.2696,138100.0
2013-01-22 12:00:00,76.89,77.01,76.87,76.99,172100.0,55.2624,55.3486,55.248,55.3342,172100.0
2013-01-22 12:10:00,76.98,77.01,76.9,76.96,120700.0,55.3271,55.3486,55.2696,55.3127,120700.0
2013-01-22 12:20:00,76.96,77.01,76.92,76.99,122300.0,55.3127,55.3486,55.2839,55.3342,122300.0
2013-01-22 12:30:00,76.99,77.01,76.93,76.93,113400.0,55.3342,55.3486,55.2911,55.2911,113400.0
2013-01-22 12:40:00,76.92,77.01,76.89,76.91,100900.0,55.2839,55.3486,55.2624,55.2768,100900.0
2013-01-22 12:50:00,76.91,76.95,76.84,76.88,69800.0,55.2768,55.3055,55.2264,55.2552,69800.0
2013-01-22 13:00:00,76.89,76.98,76.88,76.94,82500.0,55.2624,55.3271,55.2552,55.2983,82500.0
2013-01-22 13:10:00,76.92,77.09,76.91,77.07,96400.0,55.2839,55.4061,55.2768,55.3917,96400.0
2013-01-22 13:20:00,77.08,77.16,77.07,77.16,99500.0,55.3989,55.4564,55.3917,55.4564,99500.0
2013-01-22 13:30:00,77.15,77.38,77.15,77.37,138700.0,55.4492,55.6145,55.4492,55.6074,138700.0
2013-01-22 13:40:00,77.36,77.48,77.36,77.41,124600.0,55.6002,55.6864,55.6002,55.6361,124600.0
2013-01-22 13:50:00,77.4,77.48,77.37,77.45,148700.0,55.6289,55.6864,55.6074,55.6649,148700.0
2013-01-22 14:00:00,77.44,77.55,77.44,77.53,151500.0,55.6577,55.7367,55.6577,55.7224,151500.0
2013-01-22 14:10:00,77.52,77.72,77.51,77.72,117200.0,55.7152,55.8589,55.708,55.8589,117200.0
2013-01-22 14:20:00,77.71,77.84,77.69,77.84,208500.0,55.8517,55.9452,55.8374,55.9452,208500.0
2013-01-22 14:30:00,77.84,77.93,77.83,77.86,269000.0,55.9452,56.0098,55.938,55.9595,269000.0
2013-01-22 14:40:00,77.85,77.9,77.77,77.78,331600.0,55.9523,55.9883,55.8949,55.902,331600.0
2013-01-22 14:50:00,77.78,77.83,77.69,77.82,351500.0,55.902,55.938,55.8374,55.9308,351500.0
2013-01-22 15:00:00,77.83,77.85,77.78,77.83,349800.0,55.938,55.9523,55.902,55.938,349800.0
2013-01-22 15:10:00,77.83,77.9,77.79,77.89,254200.0,55.938,55.9883,55.9092,55.9811,254200.0
2013-01-22 15:20:00,77.89,77.9,77.83,77.89,209900.0,55.9811,55.9883,55.938,55.9811,209900.0
2013-01-22 15:30:00,77.89,77.92,77.78,77.82,280600.0,55.9811,56.0027,55.902,55.9308,280600.0
2013-01-22 15:40:00,77.82,77.87,77.78,77.79,414600.0,55.9308,55.9667,55.902,55.9092,414600.0
2013-01-22 15:50:00,77.8,78.04,77.79,77.98,901400.0,55.9164,56.0889,55.9092,56.0458,901400.0
2013-01-23 09:30:00,77.79,78.07,77.68,77.88,481300.0,55.9092,56.1105,55.8302,55.9739,481300.0
2013-01-23 09:40:00,77.89,78.0,77.68,77.98,185800.0,55.9811,56.0602,55.8302,56.0458,185800.0
2013-01-23 09:50:00,77.96,78.1,77.86,78.09,172100.0,56.0314,56.132,55.9595,56.1248,172100.0
2013-01-23 10:00:00,78.08,78.08,77.77,77.84,151600.0,56.1177,56.1177,55.8949,55.9452,151600.0
2013-01-23 10:10:00,77.85,77.93,77.8,77.83,183500.0,55.9523,56.0098,55.9164,55.938,183500.0
2013-01-23 10:20:00,77.83,77.86,77.72,77.8,151700.0,55.938,55.9595,55.8589,55.9164,151700.0
2013-01-23 10:30:00,77.83,77.83,77.49,77.56,213100.0,55.938,55.938,55.6936,55.7439,213100.0
2013-01-23 10:40:00,77.56,77.57,77.36,77.52,170100.0,55.7439,55.7511,55.6002,55.7152,170100.0
2013-01-23 10:50:00,77.52,77.65,77.47,77.59,153000.0,55.7152,55.8086,55.6792,55.7655,153000.0
2013-01-23 11:00:00,77.59,77.63,77.53,77.59,109100.0,55.7655,55.7942,55.7224,55.7655,109100.0
2013-01-23 11:10:00,77.59,77.65,77.52,77.57,193300.0,55.7655,55.8086,55.7152,55.7511,193300.0
2013-01-23 11:20:00,77.57,77.66,77.57,77.62,120800.0,55.7511,55.8158,55.7511,55.787,120800.0
2013-01-23 11:30:00,77.62,77.65,77.51,77.58,88800.0,55.787,55.8086,55.708,55.7583,88800.0
2013-01-23 11:40:00,77.57,77.66,77.55,77.63,59000.0,55.7511,55.8158,55.7367,55.7942,59000.0
2013-01-23 11:50:00,77.63,77.74,77.58,77.67,119800.0,55.7942,55.8733,55.7583,55.823,119800.0
2013-01-23 12:00:00,77.67,77.72,77.62,77.69,95900.0,55.823,55.8589,55.787,55.8374,95900.0
2013-01-23 12:10:00,77.7,77.7,77.57,77.62,109000.0,55.8445,55.8445,55.7511,55.787,109000.0
2013-01-23 12:20:00,77.62,77.72,77.61,77.69,104800.0,55.787,55.8589,55.7799,55.8374,104800.0
2013-01-23 12:30:00,77.69,77.74,77.65,77.68,144500.0,55.8374,55.8733,55.8086,55.8302,144500.0
2013-01-23 12:40:00,77.68,77.86,77.67,77.82,165600.0,55.8302,55.9595,55.823,55.9308,165600.0
2013-01-23 12:50:00,77.81,77.88,77.75,77.87,103000.0,55.9236,55.9739,55.8805,55.9667,103000.0
2013-01-23 13:00:00,77.88,77.92,77.87,77.89,96400.0,55.9739,56.0027,55.9667,55.9811,96400.0
2013-01-23 13:10:00,77.89,77.94,77.88,77.92,159600.0,55.9811,56.017,55.9739,56.0027,159600.0
2013-01-23 13:20:00,77.92,77.93,77.86,77.87,82700.0,56.0027,56.0098,55.9595,55.9667,82700.0
2013-01-23 13:30:00,77.87,77.95,77.87,77.91,227700.0,55.9667,56.0242,55.9667,55.9955,227700.0
2013-01-23 13:40:00,77.91,77.94,77.91,77.92,64000.0,55.9955,56.017,55.9955,56.0027,64000.0
2013-01-23 13:50:00,77.91,78.0,77.9,77.96,90800.0,55.9955,56.0602,55.9883,56.0314,90800.0
2013-01-23 14:00:00,77.96,78.0,77.92,77.94,119500.0,56.0314,56.0602,56.0027,56.017,119500.0
2013-01-23 14:10:00,77.94,77.97,77.89,77.96,121500.0,56.017,56.0386,55.9811,56.0314,121500.0
2013-01-23 14:20:00,77.95,78.01,77.92,78.01,183900.0,56.0242,56.0673,56.0027,56.0673,183900.0
2013-01-23 14:30:00,78.0,78.29,77.97,78.29,179900.0,56.0602,56.2686,56.0386,56.2686,179900.0
2013-01-23 14:40:00,78.29,78.62,78.29,78.61,285300.0,56.2686,56.5058,56.2686,56.4986,285300.0
2013-01-23 14:50:00,78.61,78.62,78.47,78.48,285400.0,56.4986,56.5058,56.398,56.4051,285400.0
2013-01-23 15:00:00,78.47,78.49,78.2,78.31,265900.0,56.398,56.4123,56.2039,56.283,265900.0
2013-01-23 15:10:00,78.31,78.37,78.22,78.33,211000.0,56.283,56.3261,56.2183,56.2973,211000.0
2013-01-23 15:20:00,78.33,78.35,78.27,78.33,204000.0,56.2973,56.3117,56.2542,56.2973,204000.0
2013-01-23 15:30:00,78.33,78.34,78.22,78.23,145200.0,56.2973,56.3045,56.2183,56.2255,145200.0
2013-01-23 15:40:00,78.23,78.25,78.15,78.25,320200.0,56.2255,56.2398,56.168,56.2398,320200.0
2013-01-23 15:50:00,78.25,78.3,78.15,78.18,515300.0,56.2398,56.2758,56.168,56.1895,515300.0
2013-01-24 09:30:00,78.11,78.44,78.01,78.39,421500.0,56.1392,56.3764,56.0673,56.3405,421500.0
2013-01-24 09:40:00,78.39,78.7,78.35,78.67,248500.0,56.3405,56.5633,56.3117,56.5417,248500.0
2013-01-24 09:50:00,78.68,78.8,78.63,78.74,184100.0,56.5489,56.6351,56.5129,56.592,184100.0
2013-01-24 10:00:00,78.75,78.83,78.69,78.76,156000.0,56.5992,56.6567,56.5561,56.6064,156000.0
2013-01-24 10:10:00,78.76,78.76,78.47,78.58,263300.0,56.6064,56.6064,56.398,56.477,263300.0
2013-01-24 10:20:00,78.57,78.64,78.45,78.54,153000.0,56.4698,56.5201,56.3836,56.4483,153000.0
2013-01-24 10:30:00,78.54,78.63,78.45,78.61,105900.0,56.4483,56.5129,56.3836,56.4986,105900.0
2013-01-24 10:40:00,78.6,78.77,78.53,78.75,168500.0,56.4914,56.6136,56.4411,56.5992,168500.0
2013-01-24 10:50:00,78.77,78.83,78.73,78.79,196900.0,56.6136,56.6567,56.5848,56.6279,196900.0
2013-01-24 11:00:00,78.77,78.86,78.72,78.78,175700.0,56.6136,56.6783,56.5776,56.6208,175700.0
2013-01-24 11:10:00,78.78,78.87,78.59,78.62,167600.0,56.6208,56.6854,56.4842,56.5058,167600.0
2013-01-24 11:20:00,78.62,78.85,78.62,78.74,85500.0,56.5058,56.6711,56.5058,56.592,85500.0
2013-01-24 11:30:00,78.75,78.8,78.59,78.59,121800.0,56.5992,56.6351,56.4842,56.4842,121800.0
2013-01-24 11:40:00,78.59,78.66,78.57,78.61,83000.0,56.4842,56.5345,56.4698,56.4986,83000.0
2013-01-24 11:50:00,78.62,78.7,78.6,78.63,66100.0,56.5058,56.5633,56.4914,56.5129,66100.0
2013-01-24 12:00:00,78.64,78.67,78.57,78.6,131100.0,56.5201,56.5417,56.4698,56.4914,131100.0
2013-01-24 12:10:00,78.6,78.76,78.59,78.64,124000.0,56.4914,56.6064,56.4842,56.5201,124000.0
2013-01-24 12:20:00,78.64,78.7,78.6,78.65,101400.0,56.5201,56.5633,56.4914,56.5273,101400.0
2013-01-24 12:30:00,78.66,78.67,78.26,78.29,126400.0,56.5345,56.5417,56.247,56.2686,126400.0
2013-01-24 12:40:00,78.28,78.29,78.18,78.25,183200.0,56.2614,56.2686,56.1895,56.2398,183200.0
2013-01-24 12:50:00,78.24,78.26,78.04,78.06,119900.0,56.2326,56.247,56.0889,56.1033,119900.0
2013-01-24 13:00:00,78.06,78.14,77.98,78.08,162000.0,56.1033,56.1608,56.0458,56.1177,162000.0
2013-01-24 13:10:00,78.07,78.17,78.02,78.17,99500.0,56.1105,56.1823,56.0745,56.1823,99500.0
2013-01-24 13:20:00,78.17,78.27,78.14,78.25,108400.0,56.1823,56.2542,56.1608,56.2398,108400.0
2013-01-24 13:30:00,78.25,78.26,78.09,78.15,104000.0,56.2398,56.247,56.1248,56.168,104000.0
2013-01-24 13:40:00,78.15,78.15,77.76,77.78,148200.0,56.168,56.168,55.8877,55.902,148200.0
2013-01-24 13:50:00,77.79,77.93,77.77,77.86,161700.0,55.9092,56.0098,55.8949,55.9595,161700.0
2013-01-24 14:00:00,77.86,77.94,77.82,77.9,161100.0,55.9595,56.017,55.9308,55.9883,161100.0
2013-01-24 14:10:00,77.92,77.94,77.81,77.84,145900.0,56.0027,56.017,55.9236,55.9452,145900.0
2013-01-24 14:20:00,77.84,77.91,77.77,77.91,97700.0,55.9452,55.9955,55.8949,55.9955,97700.0
2013-01-24 14:30:00,77.9,77.99,77.86,77.98,108500.0,55.9883,56.053,55.9595,56.0458,108500.0
2013-01-24 14:40:00,77.98,78.14,77.94,78.09,100800.0,56.0458,56.1608,56.017,56.1248,100800.0
2013-01-24 14:50:00,78.09,78.11,78.05,78.07,104400.0,56.1248,56.1392,56.0961,56.1105,104400.0
2013-01-24 15:00:00,78.07,78.21,78.05,78.15,141700.0,56.1105,56.2111,56.0961,56.168,141700.0
2013-01-24 15:10:00,78.15,78.26,78.13,78.14,177500.0,56.168,56.247,56.1536,56.1608,177500.0
2013-01-24 15:20:00,78.14,78.16,78.07,78.08,178400.0,56.1608,56.1752,56.1105,56.1177,178400.0
2013-01-24 15:30:00,78.08,78.27,78.07,78.17,246400.0,56.1177,56.2542,56.1105,56.1823,246400.0
2013-01-24 15:40:00,78.18,78.2,78.08,78.11,177100.0,56.1895,56.2039,56.1177,56.1392,177100.0
2013-01-24 15:50:00,78.12,78.13,77.96,78.03,422500.0,56.1464,56.1536,56.0314,56.0817,422500.0
2013-01-25 09:30:00,78.76,79.55,78.1,79.51,682600.0,56.6064,57.1742,56.132,57.1454,682600.0
2013-01-25 09:40:00,79.53,79.8,79.19,79.21,499400.0,57.1598,57.3539,56.9154,56.9298,499400.0
2013-01-25 09:50:00,79.21,79.32,78.87,79.08,318100.0,56.9298,57.0089,56.6854,56.8364,318100.0
2013-01-25 10:00:00,79.08,79.35,78.95,79.22,311000.0,56.8364,57.0304,56.7429,56.937,311000.0
2013-01-25 10:10:00,79.19,79.42,79.19,79.35,160900.0,56.9154,57.0807,56.9154,57.0304,160900.0
2013-01-25 10:20:00,79.34,79.53,79.1,79.12,195900.0,57.0232,57.1598,56.8507,56.8651,195900.0
2013-01-25 10:30:00,79.12,79.17,79.04,79.16,154400.0,56.8651,56.9011,56.8076,56.8939,154400.0
2013-01-25 10:40:00,79.17,79.33,79.16,79.2,131500.0,56.9011,57.0161,56.8939,56.9226,131500.0
2013-01-25 10:50:00,79.19,79.24,79.02,79.04,108700.0,56.9154,56.9514,56.7933,56.8076,108700.0
2013-01-25 11:00:00,79.04,79.17,78.94,79.09,165000.0,56.8076,56.9011,56.7358,56.8436,165000.0
2013-01-25 11:10:00,79.1,79.14,78.91,78.93,127000.0,56.8507,56.8795,56.7142,56.7286,127000.0
2013-01-25 11:20:00,78.93,79.01,78.81,78.88,161800.0,56.7286,56.7861,56.6423,56.6926,161800.0
2013-01-25 11:30:00,78.88,79.06,78.87,79.03,91800.0,56.6926,56.822,56.6854,56.8004,91800.0
2013-01-25 11:40:00,79.03,79.19,79.02,79.18,109800.0,56.8004,56.9154,56.7933,56.9082,109800.0
2013-01-25 11:50:00,79.18,79.2,79.1,79.11,143100.0,56.9082,56.9226,56.8507,56.8579,143100.0
2013-01-25 12:00:00,79.11,79.28,79.09,79.22,90100.0,56.8579,56.9801,56.8436,56.937,90100.0
2013-01-25 12:10:00,79.22,79.29,79.13,79.27,53000.0,56.937,56.9873,56.8723,56.9729,53000.0
2013-01-25 12:20:00,79.26,79.3,79.16,79.19,108400.0,56.9657,56.9945,56.8939,56.9154,108400.0
2013-01-25 12:30:00,79.19,79.2,79.05,79.05,61400.0,56.9154,56.9226,56.8148,56.8148,61400.0
2013-01-25 12:40:00,79.06,79.17,79.03,79.09,72800.0,56.822,56.9011,56.8004,56.8436,72800.0
2013-01-25 12:50:00,79.09,79.12,79.03,79.05,91100.0,56.8436,56.8651,56.8004,56.8148,91100.0
2013-01-25 13:00:00,79.05,79.13,79.04,79.13,41400.0,56.8148,56.8723,56.8076,56.8723,41400.0
2013-01-25 13:10:00,79.12,79.13,79.08,79.1,74800.0,56.8651,56.8723,56.8364,56.8507,74800.0
2013-01-25 13:20:00,79.09,79.25,79.09,79.25,81100.0,56.8436,56.9586,56.8436,56.9586,81100.0
2013-01-25 13:30:00,79.24,79.3,79.24,79.28,86300.0,56.9514,56.9945,56.9514,56.9801,86300.0
2013-01-25 13:40:00,79.28,79.46,79.28,79.37,112300.0,56.9801,57.1095,56.9801,57.0448,112300.0
2013-01-25 13:50:00,79.39,79.5,79.29,79.5,152500.0,57.0592,57.1382,56.9873,57.1382,152500.0
2013-01-25 14:00:00,79.49,79.55,79.43,79.48,102600.0,57.131,57.1742,57.0879,57.1239,102600.0
2013-01-25 14:10:00,79.48,79.5,79.39,79.42,57600.0,57.1239,57.1382,57.0592,57.0807,57600.0
2013-01-25 14:20:00,79.42,79.5,79.34,79.4,114500.0,57.0807,57.1382,57.0232,57.0664,114500.0
2013-01-25 14:30:00,79.4,79.48,79.36,79.46,130400.0,57.0664,57.1239,57.0376,57.1095,130400.0
2013-01-25 14:40:00,79.47,79.49,79.42,79.44,87300.0,57.1167,57.131,57.0807,57.0951,87300.0
2013-01-25 14:50:00,79.44,79.52,79.42,79.49,136900.0,57.0951,57.1526,57.0807,57.131,136900.0
2013-01-25 15:00:00,79.5,79.58,79.43,79.45,174400.0,57.1382,57.1957,57.0879,57.1023,174400.0
2013-01-25 15:10:00,79.45,79.47,79.4,79.42,179000.0,57.1023,57.1167,57.0664,57.0807,179000.0
2013-01-25 15:20:00,79.43,79.45,79.4,79.44,126700.0,57.0879,57.1023,57.0664,57.0951,126700.0
2013-01-25 15:30:00,79.45,79.55,79.44,79.55,237800.0,57.1023,57.1742,57.0951,57.1742,237800.0
2013-01-25 15:40:00,79.55,79.55,79.42,79.44,324600.0,57.1742,57.1742,57.0807,57.0951,324600.0
2013-01-25 15:50:00,79.43,79.55,79.42,79.52,661100.0,57.0879,57.1742,57.0807,57.1526,661100.0
2013-01-28 09:30:00,79.82,79.82,79.1,79.43,462300.0,57.3682,57.3682,56.8507,57.0879,462300.0
2013-01-28 09:40:00,79.43,79.65,79.39,79.5,165400.0,57.0879,57.246,57.0592,57.1382,165400.0
2013-01-28 09:50:00,79.47,79.52,79.29,79.43,208700.0,57.1167,57.1526,56.9873,57.0879,208700.0
2013-01-28 10:00:00,79.4,79.52,79.34,79.43,336600.0,57.0664,57.1526,57.0232,57.0879,336600.0
2013-01-28 10:10:00,79.43,79.46,79.34,79.36,126300.0,57.0879,57.1095,57.0232,57.0376,126300.0
2013-01-28 10:20:00,79.35,79.43,79.3,79.35,104600.0,57.0304,57.0879,56.9945,57.0304,104600.0
2013-01-28 10:30:00,79.34,79.41,79.31,79.4,170400.0,57.0232,57.0736,57.0017,57.0664,170400.0
2013-01-28 10:40:00,79.39,79.55,79.38,79.49,94100.0,57.0592,57.1742,57.052,57.131,94100.0
2013-01-28 10:50:00,79.49,79.5,79.26,79.33,89500.0,57.131,57.1382,56.9657,57.0161,89500.0
2013-01-28 11:00:00,79.33,79.42,79.32,79.35,314200.0,57.0161,57.0807,57.0089,57.0304,314200.0
2013-01-28 11:10:00,79.35,79.49,79.35,79.47,103500.0,57.0304,57.131,57.0304,57.1167,103500.0
2013-01-28 11:20:00,79.48,79.59,79.47,79.57,112300.0,57.1239,57.2029,57.1167,57.1885,112300.0
2013-01-28 11:30:00,79.57,79.62,79.54,79.55,74300.0,57.1885,57.2245,57.167,57.1742,74300.0
2013-01-28 11:40:00,79.55,79.72,79.55,79.67,169100.0,57.1742,57.2964,57.1742,57.2604,169100.0
2013-01-28 11:50:00,79.67,79.78,79.59,79.63,278000.0,57.2604,57.3395,57.2029,57.2317,278000.0
2013-01-28 12:00:00,79.64,79.67,79.55,79.56,158400.0,57.2389,57.2604,57.1742,57.1814,158400.0
2013-01-28 12:10:00,79.57,79.6,79.45,79.55,76400.0,57.1885,57.2101,57.1023,57.1742,76400.0
2013-01-28 12:20:00,79.55,79.55,79.34,79.46,161900.0,57.1742,57.1742,57.0232,57.1095,161900.0
2013-01-28 12:30:00,79.46,79.53,79.43,79.45,69300.0,57.1095,57.1598,57.0879,57.1023,69300.0
2013-01-28 12:40:00,79.45,79.5,79.35,79.36,208200.0,57.1023,57.1382,57.0304,57.0376,208200.0
2013-01-28 12:50:00,79.36,79.46,79.35,79.44,89000.0,57.0376,57.1095,57.0304,57.0951,89000.0
2013-01-28 13:00:00,79.44,79.47,79.35,79.38,97100.0,57.0951,57.1167,57.0304,57.052,97100.0
2013-01-28 13:10:00,79.39,79.42,79.36,79.39,73400.0,57.0592,57.0807,57.0376,57.0592,73400.0
2013-01-28 13:20:00,79.39,79.46,79.36,79.4,137000.0,57.0592,57.1095,57.0376,57.0664,137000.0
2013-01-28 13:30:00,79.39,79.44,79.36,79.4,111300.0,57.0592,57.0951,57.0376,57.0664,111300.0
2013-01-28 13:40:00,79.4,79.41,79.35,79.37,70200.0,57.0664,57.0736,57.0304,57.0448,70200.0
2013-01-28 13:50:00,79.37,79.41,79.33,79.38,100400.0,57.0448,57.0736,57.0161,57.052,100400.0
2013-01-28 14:00:00,79.38,79.4,79.3,79.38,64700.0,57.052,57.0664,56.9945,57.052,64700.0
2013-01-28 14:10:00,79.37,79.41,79.25,79.28,201500.0,57.0448,57.0736,56.9586,56.9801,201500.0
2013-01-28 14:20:00,79.28,79.32,79.21,79.28,105400.0,56.9801,57.0089,56.9298,56.9801,105400.0
2013-01-28 14:30:00,79.29,79.36,79.21,79.21,161300.0,56.9873,57.0376,56.9298,56.9298,161300.0
2013-01-28 14:40:00,79.23,79.4,79.17,79.38,180700.0,56.9442,57.0664,56.9011,57.052,180700.0
2013-01-28 14:50:00,79.38,79.51,79.37,79.48,210700.0,57.052,57.1454,57.0448,57.1239,210700.0
2013-01-28 15:00:00,79.49,79.5,79.38,79.41,162200.0,57.131,57.1382,57.052,57.0736,162200.0
2013-01-28 15:10:00,79.42,79.46,79.37,79.42,93700.0,57.0807,57.1095,57.0448,57.0807,93700.0
2013-01-28 15:20:00,79.43,79.45,79.3,79.38,119200.0,57.0879,57.1023,56.9945,57.052,119200.0
2013-01-28 15:30:00,79.38,79.42,79.34,79.35,89900.0,57.052,57.0807,57.0232,57.0304,89900.0
2013-01-28 15:40:00,79.36,79.36,79.23,79.32,160100.0,57.0376,57.0376,56.9442,57.0089,160100.0
2013-01-28 15:50:00,79.33,79.34,79.26,79.29,489600.0,57.0161,57.0232,56.9657,56.9873,489600.0
2013-01-29 09:30:00,79.04,79.3,78.78,79.05,444200.0,56.8076,56.9945,56.6208,56.8148,444200.0
2013-01-29 09:40:00,79.05,79.41,79.02,79.41,247900.0,56.8148,57.0736,56.7933,57.0736,247900.0
2013-01-29 09:50:00,79.41,79.55,79.38,79.39,209000.0,57.0736,57.1742,57.052,57.0592,209000.0
2013-01-29 10:00:00,79.39,79.51,79.25,79.25,231700.0,57.0592,57.1454,56.9586,56.9586,231700.0
2013-01-29 10:10:00,79.26,79.32,79.15,79.22,118000.0,56.9657,57.0089,56.8867,56.937,118000.0
2013-01-29 10:20:00,79.23,79.44,79.23,79.38,116000.0,56.9442,57.0951,56.9442,57.052,116000.0
2013-01-29 10:30:00,79.38,79.43,79.25,79.33,122000.0,57.052,57.0879,56.9586,57.0161,122000.0
2013-01-29 10:40:00,79.33,79.45,79.32,79.39,140600.0,57.0161,57.1023,57.0089,57.0592,140600.0
2013-01-29 10:50:00,79.39,79.62,79.36,79.5,139000.0,57.0592,57.2245,57.0376,57.1382,139000.0
2013-01-29 11:00:00,79.49,79.64,79.48,79.54,167600.0,57.131,57.2389,57.1239,57.167,167600.0
2013-01-29 11:10:00,79.55,79.56,79.39,79.44,100600.0,57.1742,57.1814,57.0592,57.0951,100600.0
2013-01-29 11:20:00,79.45,79.71,79.45,79.7,103000.0,57.1023,57.2892,57.1023,57.282,103000.0
2013-01-29 11:30:00,79.7,79.7,79.54,79.55,111500.0,57.282,57.282,57.167,57.1742,111500.0
2013-01-29 11:40:00,79.55,79.56,79.46,79.48,76600.0,57.1742,57.1814,57.1095,57.1239,76600.0
2013-01-29 11:50:00,79.48,79.57,79.46,79.54,119500.0,57.1239,57.1885,57.1095,57.167,119500.0
2013-01-29 12:00:00,79.55,79.55,79.43,79.49,82800.0,57.1742,57.1742,57.0879,57.131,82800.0
2013-01-29 12:10:00,79.48,79.56,79.46,79.54,68400.0,57.1239,57.1814,57.1095,57.167,68400.0
2013-01-29 12:20:00,79.53,79.61,79.5,79.55,107300.0,57.1598,57.2173,57.1382,57.1742,107300.0
2013-01-29 12:30:00,79.55,79.63,79.55,79.62,47300.0,57.1742,57.2317,57.1742,57.2245,47300.0
2013-01-29 12:40:00,79.62,79.68,79.59,79.64,111300.0,57.2245,57.2676,57.2029,57.2389,111300.0
2013-01-29 12:50:00,79.64,79.7,79.57,79.59,86100.0,57.2389,57.282,57.1885,57.2029,86100.0
2013-01-29 13:00:00,79.59,79.67,79.59,79.64,54900.0,57.2029,57.2604,57.2029,57.2389,54900.0
2013-01-29 13:10:00,79.63,79.69,79.59,79.69,68500.0,57.2317,57.2748,57.2029,57.2748,68500.0
2013-01-29 13:20:00,79.69,79.76,79.65,79.69,145300.0,57.2748,57.3251,57.246,57.2748,145300.0
2013-01-29 13:30:00,79.69,79.74,79.6,79.61,81300.0,57.2748,57.3107,57.2101,57.2173,81300.0
2013-01-29 13:40:00,79.61,79.63,79.48,79.5,151700.0,57.2173,57.2317,57.1239,57.1382,151700.0
2013-01-29 13:50:00,79.5,79.65,79.49,79.65,107200.0,57.1382,57.246,57.131,57.246,107200.0
2013-01-29 14:00:00,79.64,79.71,79.61,79.68,100100.0,57.2389,57.2892,57.2173,57.2676,100100.0
2013-01-29 14:10:00,79.68,79.68,79.6,79.61,71000.0,57.2676,57.2676,57.2101,57.2173,71000.0
2013-01-29 14:20:00,79.61,79.64,79.59,79.61,73100.0,57.2173,57.2389,57.2029,57.2173,73100.0
2013-01-29 14:30:00,79.61,79.7,79.6,79.7,75300.0,57.2173,57.282,57.2101,57.282,75300.0
2013-01-29 14:40:00,79.7,79.75,79.66,79.73,164700.0,57.282,57.3179,57.2532,57.3035,164700.0
2013-01-29 14:50:00,79.73,79.81,79.72,79.8,204700.0,57.3035,57.361,57.2964,57.3539,204700.0
2013-01-29 15:00:00,79.8,79.84,79.75,79.84,150400.0,57.3539,57.3826,57.3179,57.3826,150400.0
2013-01-29 15:10:00,79.84,79.93,79.84,79.92,118000.0,57.3826,57.4473,57.3826,57.4401,118000.0
2013-01-29 15:20:00,79.92,79.94,79.86,79.86,179600.0,57.4401,57.4545,57.397,57.397,179600.0
2013-01-29 15:30:00,79.86,79.91,79.84,79.9,221700.0,57.397,57.4329,57.3826,57.4257,221700.0
2013-01-29 15:40:00,79.91,79.96,79.87,79.95,244900.0,57.4329,57.4688,57.4042,57.4617,244900.0
2013-01-29 15:50:00,79.95,79.99,79.88,79.92,647400.0,57.4617,57.4904,57.4113,57.4401,647400.0
2013-01-30 09:30:00,79.83,79.87,79.61,79.81,508100.0,57.3754,57.4042,57.2173,57.361,508100.0
2013-01-30 09:40:00,79.81,79.9,79.74,79.76,219500.0,57.361,57.4257,57.3107,57.3251,219500.0
2013-01-30 09:50:00,79.76,79.78,79.48,79.49,334500.0,57.3251,57.3395,57.1239,57.131,334500.0
2013-01-30 10:00:00,79.49,79.53,79.08,79.1,252900.0,57.131,57.1598,56.8364,56.8507,252900.0
2013-01-30 10:10:00,79.09,79.15,78.92,78.99,262700.0,56.8436,56.8867,56.7214,56.7717,262700.0
2013-01-30 10:20:00,78.98,79.08,78.93,79.0,200700.0,56.7645,56.8364,56.7286,56.7789,200700.0
2013-01-30 10:30:00,79.0,79.08,78.87,78.96,160100.0,56.7789,56.8364,56.6854,56.7501,160100.0
2013-01-30 10:40:00,78.94,78.95,78.46,78.7,200500.0,56.7358,56.7429,56.3908,56.5633,200500.0
2013-01-30 10:50:00,78.69,78.76,78.62,78.73,117600.0,56.5561,56.6064,56.5058,56.5848,117600.0
2013-01-30 11:00:00,78.73,78.9,78.68,78.89,134300.0,56.5848,56.707,56.5489,56.6998,134300.0
2013-01-30 11:10:00,78.89,79.0,78.84,78.85,187000.0,56.6998,56.7789,56.6639,56.6711,187000.0
2013-01-30 11:20:00,78.87,78.91,78.76,78.82,89500.0,56.6854,56.7142,56.6064,56.6495,89500.0
2013-01-30 11:30:00,78.81,79.0,78.8,78.98,109100.0,56.6423,56.7789,56.6351,56.7645,109100.0
2013-01-30 11:40:00,78.98,78.99,78.83,78.88,119100.0,56.7645,56.7717,56.6567,56.6926,119100.0
2013-01-30 11:50:00,78.89,78.98,78.85,78.89,86900.0,56.6998,56.7645,56.6711,56.6998,86900.0
2013-01-30 12:00:00,78.9,78.92,78.75,78.81,100700.0,56.707,56.7214,56.5992,56.6423,100700.0
2013-01-30 12:10:00,78.82,78.87,78.81,78.85,78200.0,56.6495,56.6854,56.6423,56.6711,78200.0
2013-01-30 12:20:00,78.85,78.9,78.81,78.83,94100.0,56.6711,56.707,56.6423,56.6567,94100.0
2013-01-30 12:30:00,78.84,78.92,78.81,78.87,94700.0,56.6639,56.7214,56.6423,56.6854,94700.0
2013-01-30 12:40:00,78.88,78.93,78.84,78.92,106600.0,56.6926,56.7286,56.6639,56.7214,106600.0
2013-01-30 12:50:00,78.92,78.92,78.85,78.9,89100.0,56.7214,56.7214,56.6711,56.707,89100.0
2013-01-30 13:00:00,78.9,78.95,78.88,78.9,122700.0,56.707,56.7429,56.6926,56.707,122700.0
2013-01-30 13:10:00,78.9,78.95,78.88,78.94,127300.0,56.707,56.7429,56.6926,56.7358,127300.0
2013-01-30 13:20:00,78.95,79.1,78.93,79.01,127800.0,56.7429,56.8507,56.7286,56.7861,127800.0
2013-01-30 13:30:00,79.02,79.02,78.97,79.01,207000.0,56.7933,56.7933,56.7573,56.7861,207000.0
2013-01-30 13:40:00,79.01,79.01,78.92,78.92,143400.0,56.7861,56.7861,56.7214,56.7214,143400.0
2013-01-30 13:50:00,78.93,78.96,78.84,78.86,195900.0,56.7286,56.7501,56.6639,56.6783,195900.0
2013-01-30 14:00:00,78.87,78.95,78.86,78.88,104300.0,56.6854,56.7429,56.6783,56.6926,104300.0
2013-01-30 14:10:00,78.88,79.02,78.88,78.91,121700.0,56.6926,56.7933,56.6926,56.7142,121700.0
2013-01-30 14:20:00,78.9,78.92,78.83,78.89,184400.0,56.707,56.7214,56.6567,56.6998,184400.0
2013-01-30 14:30:00,78.89,79.0,78.87,78.91,188000.0,56.6998,56.7789,56.6854,56.7142,188000.0
2013-01-30 14:40:00,78.91,78.92,78.83,78.86,236000.0,56.7142,56.7214,56.6567,56.6783,236000.0
2013-01-30 14:50:00,78.85,78.89,78.83,78.86,140600.0,56.6711,56.6998,56.6567,56.6783,140600.0
2013-01-30 15:00:00,78.85,78.9,78.73,78.87,269900.0,56.6711,56.707,56.5848,56.6854,269900.0
2013-01-30 15:10:00,78.89,78.89,78.75,78.79,405300.0,56.6998,56.6998,56.5992,56.6279,405300.0
2013-01-30 15:20:00,78.79,78.84,78.7,78.84,233400.0,56.6279,56.6639,56.5633,56.6639,233400.0
2013-01-30 15:30:00,78.83,78.83,78.65,78.66,227900.0,56.6567,56.6567,56.5273,56.5345,227900.0
2013-01-30 15:40:00,78.65,78.77,78.64,78.7,315900.0,56.5273,56.6136,56.5201,56.5633,315900.0
2013-01-30 15:50:00,78.72,78.72,78.52,78.62,767000.0,56.5776,56.5776,56.4339,56.5058,767000.0
2013-01-31 09:30:00,78.26,78.47,77.55,78.39,317100.0,56.247,56.398,55.7367,56.3405,317100.0
2013-01-31 09:40:00,78.4,78.79,78.4,78.63,278100.0,56.3476,56.6279,56.3476,56.5129,278100.0
2013-01-31 09:50:00,78.61,78.7,78.52,78.61,126500.0,56.4986,56.5633,56.4339,56.4986,126500.0
2013-01-31 10:00:00,78.59,78.59,78.43,78.5,121800.0,56.4842,56.4842,56.3692,56.4195,121800.0
2013-01-31 10:10:00,78.5,78.61,78.35,78.36,115400.0,56.4195,56.4986,56.3117,56.3189,115400.0
2013-01-31 10:20:00,78.36,78.43,78.3,78.4,133300.0,56.3189,56.3692,56.2758,56.3476,133300.0
2013-01-31 10:30:00,78.4,78.61,78.39,78.51,133100.0,56.3476,56.4986,56.3405,56.4267,133100.0
2013-01-31 10:40:00,78.5,78.56,78.47,78.52,118400.0,56.4195,56.4626,56.398,56.4339,118400.0
2013-01-31 10:50:00,78.52,78.52,78.36,78.41,116100.0,56.4339,56.4339,56.3189,56.3548,116100.0
2013-01-31 11:00:00,78.38,78.6,78.34,78.56,104300.0,56.3333,56.4914,56.3045,56.4626,104300.0
2013-01-31 11:10:00,78.56,78.56,78.45,78.52,71500.0,56.4626,56.4626,56.3836,56.4339,71500.0
2013-01-31 11:20:00,78.51,78.6,78.47,78.55,110800.0,56.4267,56.4914,56.398,56.4555,110800.0
2013-01-31 11:30:00,78.55,78.55,78.35,78.46,111000.0,56.4555,56.4555,56.3117,56.3908,111000.0
2013-01-31 11:40:00,78.48,78.48,78.37,78.42,97800.0,56.4051,56.4051,56.3261,56.362,97800.0
2013-01-31 11:50:00,78.41,78.47,78.36,78.42,83100.0,56.3548,56.398,56.3189,56.362,83100.0
2013-01-31 12:00:00,78.42,78.63,78.42,78.57,69400.0,56.362,56.5129,56.362,56.4698,69400.0
2013-01-31 12:10:00,78.57,78.62,78.48,78.5,59900.0,56.4698,56.5058,56.4051,56.4195,59900.0
2013-01-31 12:20:00,78.5,78.54,78.42,78.43,94100.0,56.4195,56.4483,56.362,56.3692,94100.0
2013-01-31 12:30:00,78.42,78.6,78.42,78.56,46300.0,56.362,56.4914,56.362,56.4626,46300.0
2013-01-31 12:40:00,78.56,78.6,78.54,78.57,49900.0,56.4626,56.4914,56.4483,56.4698,49900.0
2013-01-31 12:50:00,78.56,78.57,78.37,78.37,102800.0,56.4626,56.4698,56.3261,56.3261,102800.0
2013-01-31 13:00:00,78.37,78.52,78.26,78.5,144800.0,56.3261,56.4339,56.247,56.4195,144800.0
2013-01-31 13:10:00,78.49,78.53,78.46,78.5,43500.0,56.4123,56.4411,56.3908,56.4195,43500.0
2013-01-31 13:20:00,78.5,78.5,78.32,78.34,77500.0,56.4195,56.4195,56.2901,56.3045,77500.0
2013-01-31 13:30:00,78.37,78.54,78.36,78.5,88000.0,56.3261,56.4483,56.3189,56.4195,88000.0
2013-01-31 13:40:00,78.49,78.55,78.33,78.34,84600.0,56.4123,56.4555,56.2973,56.3045,84600.0
2013-01-31 13:50:00,78.33,78.49,78.32,78.48,113100.0,56.2973,56.4123,56.2901,56.4051,113100.0
2013-01-31 14:00:00,78.49,78.49,78.38,78.45,59000.0,56.4123,56.4123,56.3333,56.3836,59000.0
2013-01-31 14:10:00,78.45,78.49,78.38,78.44,90300.0,56.3836,56.4123,56.3333,56.3764,90300.0
2013-01-31 14:20:00,78.45,78.57,78.43,78.5,63500.0,56.3836,56.4698,56.3692,56.4195,63500.0
2013-01-31 14:30:00,78.49,78.55,78.48,78.5,124700.0,56.4123,56.4555,56.4051,56.4195,124700.0
2013-01-31 14:40:00,78.49,78.5,78.42,78.42,68500.0,56.4123,56.4195,56.362,56.362,68500.0
2013-01-31 14:50:00,78.41,78.5,78.38,78.43,86500.0,56.3548,56.4195,56.3333,56.3692,86500.0
2013-01-31 15:00:00,78.43,78.43,78.3,78.39,132000.0,56.3692,56.3692,56.2758,56.3405,132000.0
2013-01-31 15:10:00,78.4,78.45,78.28,78.29,91800.0,56.3476,56.3836,56.2614,56.2686,91800.0
2013-01-31 15:20:00,78.29,78.31,78.17,78.25,109000.0,56.2686,56.283,56.1823,56.2398,109000.0
2013-01-31 15:30:00,78.24,78.27,78.15,78.18,159600.0,56.2326,56.2542,56.168,56.1895,159600.0
2013-01-31 15:40:00,78.18,78.26,78.09,78.09,230400.0,56.1895,56.247,56.1248,56.1248,230400.0
2013-01-31 15:50:00,78.09,78.3,78.04,78.08,570100.0,56.1248,56.2758,56.0889,56.1177,570100.0
2013-02-01 09:30:00,78.94,79.19,78.4,78.5,422400.0,56.7358,56.9154,56.3476,56.4195,422400.0
2013-02-01 09:40:00,78.51,79.03,78.44,78.67,293500.0,56.4267,56.8004,56.3764,56.5417,293500.0
2013-02-01 09:50:00,78.68,78.93,78.54,78.61,182600.0,56.5489,56.7286,56.4483,56.4986,182600.0
2013-02-01 10:00:00,78.63,79.01,78.62,78.87,256400.0,56.5129,56.7861,56.5058,56.6854,256400.0
2013-02-01 10:10:00,78.88,78.91,78.69,78.85,127800.0,56.6926,56.7142,56.5561,56.6711,127800.0
2013-02-01 10:20:00,78.86,78.93,78.78,78.89,133200.0,56.6783,56.7286,56.6208,56.6998,133200.0
2013-02-01 10:30:00,78.88,78.92,78.77,78.82,138100.0,56.6926,56.7214,56.6136,56.6495,138100.0
2013-02-01 10:40:00,78.83,79.19,78.77,79.18,160000.0,56.6567,56.9154,56.6136,56.9082,160000.0
2013-02-01 10:50:00,79.18,79.41,79.03,79.39,227800.0,56.9082,57.0736,56.8004,57.0592,227800.0
2013-02-01 11:00:00,79.39,79.46,79.19,79.23,121200.0,57.0592,57.1095,56.9154,56.9442,121200.0
2013-02-01 11:10:00,79.23,79.39,79.2,79.36,113300.0,56.9442,57.0592,56.9226,57.0376,113300.0
2013-02-01 11:20:00,79.37,79.39,79.15,79.16,91800.0,57.0448,57.0592,56.8867,56.8939,91800.0
2013-02-01 11:30:00,79.16,79.38,79.16,79.36,108500.0,56.8939,57.052,56.8939,57.0376,108500.0
2013-02-01 11:40:00,79.36,79.36,79.22,79.29,120900.0,57.0376,57.0376,56.937,56.9873,120900.0
2013-02-01 11:50:00,79.28,79.36,79.28,79.32,98400.0,56.9801,57.0376,56.9801,57.0089,98400.0
2013-02-01 12:00:00,79.33,79.36,79.26,79.31,98900.0,57.0161,57.0376,56.9657,57.0017,98900.0
2013-02-01 12:10:00,79.29,79.34,79.25,79.29,75100.0,56.9873,57.0232,56.9586,56.9873,75100.0
2013-02-01 12:20:00,79.3,79.49,79.29,79.48,111800.0,56.9945,57.131,56.9873,57.1239,111800.0
2013-02-01 12:30:00,79.49,79.6,79.45,79.6,140000.0,57.131,57.2101,57.1023,57.2101,140000.0
2013-02-01 12:40:00,79.59,79.66,79.54,79.61,91700.0,57.2029,57.2532,57.167,57.2173,91700.0
2013-02-01 12:50:00,79.61,79.62,79.48,79.49,102400.0,57.2173,57.2245,57.1239,57.131,102400.0
2013-02-01 13:00:00,79.49,79.52,79.37,79.48,86900.0,57.131,57.1526,57.0448,57.1239,86900.0
2013-02-01 13:10:00,79.49,79.58,79.46,79.51,139000.0,57.131,57.1957,57.1095,57.1454,139000.0
2013-02-01 13:20:00,79.51,79.56,79.49,79.56,77100.0,57.1454,57.1814,57.131,57.1814,77100.0
2013-02-01 13:30:00,79.57,79.6,79.5,79.55,98300.0,57.1885,57.2101,57.1382,57.1742,98300.0
2013-02-01 13:40:00,79.55,79.57,79.46,79.46,88100.0,57.1742,57.1885,57.1095,57.1095,88100.0
2013-02-01 13:50:00,79.46,79.69,79.45,79.65,92500.0,57.1095,57.2748,57.1023,57.246,92500.0
2013-02-01 14:00:00,79.64,79.67,79.61,79.65,74000.0,57.2389,57.2604,57.2173,57.246,74000.0
2013-02-01 14:10:00,79.64,79.67,79.56,79.61,80200.0,57.2389,57.2604,57.1814,57.2173,80200.0
2013-02-01 14:20:00,79.61,79.64,79.6,79.64,65200.0,57.2173,57.2389,57.2101,57.2389,65200.0
2013-02-01 14:30:00,79.64,79.65,79.52,79.52,59900.0,57.2389,57.246,57.1526,57.1526,59900.0
2013-02-01 14:40:00,79.53,79.56,79.5,79.52,70900.0,57.1598,57.1814,57.1382,57.1526,70900.0
2013-02-01 14:50:00,79.52,79.56,79.42,79.44,116800.0,57.1526,57.1814,57.0807,57.0951,116800.0
2013-02-01 15:00:00,79.44,79.53,79.44,79.53,93500.0,57.0951,57.1598,57.0951,57.1598,93500.0
2013-02-01 15:10:00,79.53,79.6,79.52,79.59,103800.0,57.1598,57.2101,57.1526,57.2029,103800.0
2013-02-01 15:20:00,79.58,79.6,79.54,79.58,123500.0,57.1957,57.2101,57.167,57.1957,123500.0
2013-02-01 15:30:00,79.58,79.7,79.55,79.69,158700.0,57.1957,57.282,57.1742,57.2748,158700.0
2013-02-01 15:40:00,79.68,79.83,79.68,79.81,308300.0,57.2676,57.3754,57.2676,57.361,308300.0
2013-02-01 15:50:00,79.81,79.82,79.68,79.71,485700.0,57.361,57.3682,57.2676,57.2892,485700.0
2013-02-04 09:30:00,79.11,79.3,78.88,79.22,258800.0,56.8579,56.9945,56.6926,56.937,258800.0
2013-02-04 09:40:00,79.27,79.53,79.22,79.5,199700.0,56.9729,57.1598,56.937,57.1382,199700.0
2013-02-04 09:50:00,79.5,79.61,79.4,79.48,121300.0,57.1382,57.2173,57.0664,57.1239,121300.0
2013-02-04 10:00:00,79.48,79.6,79.42,79.47,123100.0,57.1239,57.2101,57.0807,57.1167,123100.0
2013-02-04 10:10:00,79.47,79.59,79.44,79.54,114900.0,57.1167,57.2029,57.0951,57.167,114900.0
2013-02-04 10:20:00,79.54,79.59,79.34,79.49,167700.0,57.167,57.2029,57.0232,57.131,167700.0
2013-02-04 10:30:00,79.49,79.57,79.44,79.46,143800.0,57.131,57.1885,57.0951,57.1095,143800.0
2013-02-04 10:40:00,79.46,79.7,79.44,79.65,178000.0,57.1095,57.282,57.0951,57.246,178000.0
2013-02-04 10:50:00,79.66,79.66,79.46,79.49,99600.0,57.2532,57.2532,57.1095,57.131,99600.0
2013-02-04 11:00:00,79.49,79.51,79.31,79.35,137200.0,57.131,57.1454,57.0017,57.0304,137200.0
2013-02-04 11:10:00,79.35,79.58,79.34,79.39,120200.0,57.0304,57.1957,57.0232,57.0592,120200.0
2013-02-04 11:20:00,79.38,79.44,79.31,79.41,97500.0,57.052,57.0951,57.0017,57.0736,97500.0
2013-02-04 11:30:00,79.4,79.56,79.39,79.49,144200.0,57.0664,57.1814,57.0592,57.131,144200.0
2013-02-04 11:40:00,79.5,79.7,79.45,79.69,113600.0,57.1382,57.282,57.1023,57.2748,113600.0
2013-02-04 11:50:00,79.69,79.72,79.55,79.6,203500.0,57.2748,57.2964,57.1742,57.2101,203500.0
2013-02-04 12:00:00,79.58,79.61,79.48,79.6,160700.0,57.1957,57.2173,57.1239,57.2101,160700.0
2013-02-04 12:10:00,79.6,79.85,79.53,79.56,167400.0,57.2101,57.3898,57.1598,57.1814,167400.0
2013-02-04 12:20:00,79.56,79.59,79.4,79.42,100600.0,57.1814,57.2029,57.0664,57.0807,100600.0
2013-02-04 12:30:00,79.42,79.62,79.4,79.59,93200.0,57.0807,57.2245,57.0664,57.2029,93200.0
2013-02-04 12:40:00,79.58,79.6,79.52,79.55,64200.0,57.1957,57.2101,57.1526,57.1742,64200.0
2013-02-04 12:50:00,79.56,79.56,79.38,79.45,64400.0,57.1814,57.1814,57.052,57.1023,64400.0
2013-02-04 13:00:00,79.45,79.62,79.38,79.61,94200.0,57.1023,57.2245,57.052,57.2173,94200.0
2013-02-04 13:10:00,79.61,79.67,79.52,79.65,74300.0,57.2173,57.2604,57.1526,57.246,74300.0
2013-02-04 13:20:00,79.65,79.75,79.63,79.68,59300.0,57.246,57.3179,57.2317,57.2676,59300.0
2013-02-04 13:30:00,79.67,79.68,79.49,79.5,59100.0,57.2604,57.2676,57.131,57.1382,59100.0
2013-02-04 13:40:00,79.51,79.52,79.34,79.37,73200.0,57.1454,57.1526,57.0232,57.0448,73200.0
2013-02-04 13:50:00,79.36,79.36,79.22,79.31,92800.0,57.0376,57.0376,56.937,57.0017,92800.0
2013-02-04 14:00:00,79.31,79.41,79.27,79.39,74100.0,57.0017,57.0736,56.9729,57.0592,74100.0
2013-02-04 14:10:00,79.4,79.44,79.37,79.37,63700.0,57.0664,57.0951,57.0448,57.0448,63700.0
2013-02-04 14:20:00,79.38,79.47,79.31,79.47,106300.0,57.052,57.1167,57.0017,57.1167,106300.0
2013-02-04 14:30:00,79.48,79.52,79.45,79.46,69900.0,57.1239,57.1526,57.1023,57.1095,69900.0
2013-02-04 14:40:00,79.46,79.58,79.44,79.55,67400.0,57.1095,57.1957,57.0951,57.1742,67400.0
2013-02-04 14:50:00,79.55,79.7,79.51,79.69,89700.0,57.1742,57.282,57.1454,57.2748,89700.0
2013-02-04 15:00:00,79.68,79.71,79.64,79.66,144900.0,57.2676,57.2892,57.2389,57.2532,144900.0
2013-02-04 15:10:00,79.66,79.69,79.48,79.53,122400.0,57.2532,57.2748,57.1239,57.1598,122400.0
2013-02-04 15:20:00,79.54,79.65,79.51,79.64,89000.0,57.167,57.246,57.1454,57.2389,89000.0
2013-02-04 15:30:00,79.63,79.66,79.41,79.42,153600.0,57.2317,57.2532,57.0736,57.0807,153600.0
2013-02-04 15:40:00,79.42,79.64,79.38,79.47,299100.0,57.0807,57.2389,57.052,57.1167,299100.0
2013-02-04 15:50:00,79.47,79.5,79.36,79.45,520000.0,57.1167,57.1382,57.0376,57.1023,520000.0
2013-02-05 09:30:00,79.6,79.98,79.55,79.59,260400.0,57.2101,57.4832,57.1742,57.2029,260400.0
2013-02-05 09:40:00,79.56,79.86,79.53,79.86,186300.0,57.1814,57.397,57.1598,57.397,186300.0
2013-02-05 09:50:00,79.87,79.92,79.78,79.82,147800.0,57.4042,57.4401,57.3395,57.3682,147800.0
2013-02-05 10:00:00,79.81,80.18,79.72,80.01,435700.0,57.361,57.627,57.2964,57.5048,435700.0
2013-02-05 10:10:00,80.01,80.05,79.73,79.74,129900.0,57.5048,57.5335,57.3035,57.3107,129900.0
2013-02-05 10:20:00,79.73,80.29,79.73,80.1,223100.0,57.3035,57.706,57.3035,57.5695,223100.0
2013-02-05 10:30:00,80.1,80.27,80.07,80.16,147400.0,57.5695,57.6917,57.5479,57.6126,147400.0
2013-02-05 10:40:00,80.16,80.16,79.95,79.99,144300.0,57.6126,57.6126,57.4617,57.4904,144300.0
2013-02-05 10:50:00,79.98,80.05,79.93,79.97,68800.0,57.4832,57.5335,57.4473,57.476,68800.0
2013-02-05 11:00:00,79.96,80.02,79.91,79.93,93700.0,57.4688,57.512,57.4329,57.4473,93700.0
2013-02-05 11:10:00,79.93,80.0,79.92,79.98,83900.0,57.4473,57.4976,57.4401,57.4832,83900.0
2013-02-05 11:20:00,79.97,80.05,79.94,80.02,103900.0,57.476,57.5335,57.4545,57.512,103900.0
2013-02-05 11:30:00,80.02,80.05,79.97,79.97,42700.0,57.512,57.5335,57.476,57.476,42700.0
2013-02-05 11:40:00,79.96,79.98,79.8,79.84,50400.0,57.4688,57.4832,57.3539,57.3826,50400.0
2013-02-05 11:50:00,79.83,79.88,79.73,79.77,65900.0,57.3754,57.4113,57.3035,57.3323,65900.0
2013-02-05 12:00:00,79.77,79.82,79.64,79.77,117500.0,57.3323,57.3682,57.2389,57.3323,117500.0
2013-02-05 12:10:00,79.78,79.84,79.65,79.65,116700.0,57.3395,57.3826,57.246,57.246,116700.0
2013-02-05 12:20:00,79.65,79.69,79.5,79.52,109200.0,57.246,57.2748,57.1382,57.1526,109200.0
2013-02-05 12:30:00,79.52,79.78,79.5,79.74,54300.0,57.1526,57.3395,57.1382,57.3107,54300.0
2013-02-05 12:40:00,79.73,79.73,79.68,79.68,42600.0,57.3035,57.3035,57.2676,57.2676,42600.0
2013-02-05 12:50:00,79.69,79.82,79.69,79.8,91000.0,57.2748,57.3682,57.2748,57.3539,91000.0
2013-02-05 13:00:00,79.8,80.0,79.8,79.93,87200.0,57.3539,57.4976,57.3539,57.4473,87200.0
2013-02-05 13:10:00,79.94,79.94,79.82,79.82,80000.0,57.4545,57.4545,57.3682,57.3682,80000.0
2013-02-05 13:20:00,79.81,80.02,79.81,79.99,71900.0,57.361,57.512,57.361,57.4904,71900.0
2013-02-05 13:30:00,79.99,80.1,79.97,80.05,82600.0,57.4904,57.5695,57.476,57.5335,82600.0
2013-02-05 13:40:00,80.05,80.08,79.99,80.03,68200.0,57.5335,57.5551,57.4904,57.5192,68200.0
2013-02-05 13:50:00,80.03,80.1,80.0,80.05,79500.0,57.5192,57.5695,57.4976,57.5335,79500.0
2013-02-05 14:00:00,80.06,80.14,80.0,80.12,67900.0,57.5407,57.5982,57.4976,57.5838,67900.0
2013-02-05 14:10:00,80.12,80.17,80.09,80.14,56100.0,57.5838,57.6198,57.5623,57.5982,56100.0
2013-02-05 14:20:00,80.13,80.18,80.1,80.17,60200.0,57.591,57.627,57.5695,57.6198,60200.0
2013-02-05 14:30:00,80.18,80.31,80.17,80.29,88400.0,57.627,57.7204,57.6198,57.706,88400.0
2013-02-05 14:40:00,80.3,80.39,80.28,80.37,123400.0,57.7132,57.7779,57.6988,57.7635,123400.0
2013-02-05 14:50:00,80.37,80.43,80.29,80.32,106300.0,57.7635,57.8066,57.706,57.7276,106300.0
2013-02-05 15:00:00,80.31,80.32,80.25,80.27,103000.0,57.7204,57.7276,57.6773,57.6917,103000.0
2013-02-05 15:10:00,80.26,80.36,80.26,80.26,84800.0,57.6845,57.7563,57.6845,57.6845,84800.0
2013-02-05 15:20:00,80.26,80.31,80.21,80.25,105200.0,57.6845,57.7204,57.6485,57.6773,105200.0
2013-02-05 15:30:00,80.25,80.32,80.22,80.28,138100.0,57.6773,57.7276,57.6557,57.6988,138100.0
2013-02-05 15:40:00,80.29,80.31,80.16,80.21,182800.0,57.706,57.7204,57.6126,57.6485,182800.0
2013-02-05 15:50:00,80.21,80.22,80.06,80.14,370500.0,57.6485,57.6557,57.5407,57.5982,370500.0
2013-02-06 09:30:00,79.42,79.52,78.98,79.51,265400.0,57.0807,57.1526,56.7645,57.1454,265400.0
2013-02-06 09:40:00,79.51,79.52,79.13,79.19,140800.0,57.1454,57.1526,56.8723,56.9154,140800.0
2013-02-06 09:50:00,79.23,79.56,79.19,79.41,100300.0,56.9442,57.1814,56.9154,57.0736,100300.0
2013-02-06 10:00:00,79.4,79.44,79.29,79.36,76500.0,57.0664,57.0951,56.9873,57.0376,76500.0
2013-02-06 10:10:00,79.37,79.49,79.32,79.41,97900.0,57.0448,57.131,57.0089,57.0736,97900.0
2013-02-06 10:20:00,79.41,79.5,79.33,79.45,90600.0,57.0736,57.1382,57.0161,57.1023,90600.0
2013-02-06 10:30:00,79.45,79.5,79.17,79.34,144200.0,57.1023,57.1382,56.9011,57.0232,144200.0
2013-02-06 10:40:00,79.34,79.42,79.29,79.32,100100.0,57.0232,57.0807,56.9873,57.0089,100100.0
2013-02-06 10:50:00,79.33,79.52,79.31,79.47,105500.0,57.0161,57.1526,57.0017,57.1167,105500.0
2013-02-06 11:00:00,79.47,79.57,79.43,79.45,98200.0,57.1167,57.1885,57.0879,57.1023,98200.0
2013-02-06 11:10:00,79.45,79.45,79.33,79.44,127000.0,57.1023,57.1023,57.0161,57.0951,127000.0
2013-02-06 11:20:00,79.44,79.49,79.33,79.35,127300.0,57.0951,57.131,57.0161,57.0304,127300.0
2013-02-06 11:30:00,79.34,79.38,78.93,78.94,205100.0,57.0232,57.052,56.7286,56.7358,205100.0
2013-02-06 11:40:00,78.94,79.06,78.94,78.99,132800.0,56.7358,56.822,56.7358,56.7717,132800.0
2013-02-06 11:50:00,78.99,79.03,78.95,78.96,96000.0,56.7717,56.8004,56.7429,56.7501,96000.0
2013-02-06 12:00:00,78.97,79.17,78.96,79.15,115700.0,56.7573,56.9011,56.7501,56.8867,115700.0
2013-02-06 12:10:00,79.15,79.27,79.14,79.16,90500.0,56.8867,56.9729,56.8795,56.8939,90500.0
2013-02-06 12:20:00,79.16,79.17,79.05,79.06,119900.0,56.8939,56.9011,56.8148,56.822,119900.0
2013-02-06 12:30:00,79.05,79.13,78.8,78.8,118200.0,56.8148,56.8723,56.6351,56.6351,118200.0
2013-02-06 12:40:00,78.8,78.97,78.7,78.72,162600.0,56.6351,56.7573,56.5633,56.5776,162600.0
2013-02-06 12:50:00,78.74,78.75,78.55,78.62,270000.0,56.592,56.5992,56.4555,56.5058,270000.0
2013-02-06 13:00:00,78.63,78.65,78.34,78.4,211900.0,56.5129,56.5273,56.3045,56.3476,211900.0
2013-02-06 13:10:00,78.41,78.57,78.39,78.57,185400.0,56.3548,56.4698,56.3405,56.4698,185400.0
2013-02-06 13:20:00,78.56,78.6,78.47,78.48,225800.0,56.4626,56.4914,56.398,56.4051,225800.0
2013-02-06 13:30:00,78.49,78.53,78.4,78.52,117400.0,56.4123,56.4411,56.3476,56.4339,117400.0
2013-02-06 13:40:00,78.51,78.51,78.24,78.26,111400.0,56.4267,56.4267,56.2326,56.247,111400.0
2013-02-06 13:50:00,78.25,78.26,77.79,77.79,250800.0,56.2398,56.247,55.9092,55.9092,250800.0
2013-02-06 14:00:00,77.79,78.33,77.76,78.33,309000.0,55.9092,56.2973,55.8877,56.2973,309000.0
2013-02-06 14:10:00,78.33,78.33,78.2,78.29,114600.0,56.2973,56.2973,56.2039,56.2686,114600.0
2013-02-06 14:20:00,78.29,78.45,78.26,78.37,116300.0,56.2686,56.3836,56.247,56.3261,116300.0
2013-02-06 14:30:00,78.38,78.41,78.31,78.41,110300.0,56.3333,56.3548,56.283,56.3548,110300.0
2013-02-06 14:40:00,78.41,78.52,78.38,78.43,142000.0,56.3548,56.4339,56.3333,56.3692,142000.0
2013-02-06 14:50:00,78.44,78.52,78.4,78.45,104100.0,56.3764,56.4339,56.3476,56.3836,104100.0
2013-02-06 15:00:00,78.45,78.59,78.45,78.51,103300.0,56.3836,56.4842,56.3836,56.4267,103300.0
2013-02-06 15:10:00,78.5,78.52,78.41,78.46,121700.0,56.4195,56.4339,56.3548,56.3908,121700.0
2013-02-06 15:20:00,78.47,78.54,78.42,78.53,183800.0,56.398,56.4483,56.362,56.4411,183800.0
2013-02-06 15:30:00,78.52,78.6,78.47,78.48,205000.0,56.4339,56.4914,56.398,56.4051,205000.0
2013-02-06 15:40:00,78.47,78.61,78.45,78.59,256300.0,56.398,56.4986,56.3836,56.4842,256300.0
2013-02-06 15:50:00,78.6,78.74,78.58,78.71,775700.0,56.4914,56.592,56.477,56.5704,775700.0
2013-02-07 09:30:00,78.86,79.21,78.64,78.76,282000.0,56.6783,56.9298,56.5201,56.6064,282000.0
2013-02-07 09:40:00,78.77,79.17,78.66,79.07,112100.0,56.6136,56.9011,56.5345,56.8292,112100.0
2013-02-07 09:50:00,79.05,79.18,78.98,79.09,171100.0,56.8148,56.9082,56.7645,56.8436,171100.0
2013-02-07 10:00:00,79.09,79.16,78.73,78.75,123000.0,56.8436,56.8939,56.5848,56.5992,123000.0
2013-02-07 10:10:00,78.77,78.9,78.54,78.56,105600.0,56.6136,56.707,56.4483,56.4626,105600.0
2013-02-07 10:20:00,78.57,78.63,78.21,78.27,136800.0,56.4698,56.5129,56.2111,56.2542,136800.0
2013-02-07 10:30:00,78.25,78.46,78.07,78.15,154900.0,56.2398,56.3908,56.1105,56.168,154900.0
2013-02-07 10:40:00,78.16,78.22,78.0,78.1,133600.0,56.1752,56.2183,56.0602,56.132,133600.0
2013-02-07 10:50:00,78.14,78.18,77.97,78.13,159700.0,56.1608,56.1895,56.0386,56.1536,159700.0
2013-02-07 11:00:00,78.13,78.25,78.08,78.24,124400.0,56.1536,56.2398,56.1177,56.2326,124400.0
2013-02-07 11:10:00,78.24,78.25,78.06,78.07,93900.0,56.2326,56.2398,56.1033,56.1105,93900.0
2013-02-07 11:20:00,78.08,78.18,78.02,78.16,127100.0,56.1177,56.1895,56.0745,56.1752,127100.0
2013-02-07 11:30:00,78.15,78.18,77.97,78.01,138000.0,56.168,56.1895,56.0386,56.0673,138000.0
2013-02-07 11:40:00,77.99,78.02,77.82,77.96,112700.0,56.053,56.0745,55.9308,56.0314,112700.0
2013-02-07 11:50:00,77.95,78.03,77.93,78.0,66500.0,56.0242,56.0817,56.0098,56.0602,66500.0
2013-02-07 12:00:00,77.98,78.06,77.95,78.04,125200.0,56.0458,56.1033,56.0242,56.0889,125200.0
2013-02-07 12:10:00,78.04,78.07,77.83,77.9,127100.0,56.0889,56.1105,55.938,55.9883,127100.0
2013-02-07 12:20:00,77.89,77.99,77.87,77.94,96200.0,55.9811,56.053,55.9667,56.017,96200.0
2013-02-07 12:30:00,77.96,78.11,77.93,78.08,107900.0,56.0314,56.1392,56.0098,56.1177,107900.0
2013-02-07 12:40:00,78.08,78.12,77.92,77.95,91500.0,56.1177,56.1464,56.0027,56.0242,91500.0
2013-02-07 12:50:00,77.96,78.05,77.86,78.02,56100.0,56.0314,56.0961,55.9595,56.0745,56100.0
2013-02-07 13:00:00,78.03,78.05,77.94,77.95,89800.0,56.0817,56.0961,56.017,56.0242,89800.0
2013-02-07 13:10:00,77.92,78.03,77.91,78.03,80000.0,56.0027,56.0817,55.9955,56.0817,80000.0
2013-02-07 13:20:00,78.02,78.13,77.96,78.12,102200.0,56.0745,56.1536,56.0314,56.1464,102200.0
2013-02-07 13:30:00,78.13,78.17,78.07,78.14,58400.0,56.1536,56.1823,56.1105,56.1608,58400.0
2013-02-07 13:40:00,78.13,78.25,78.11,78.17,80200.0,56.1536,56.2398,56.1392,56.1823,80200.0
2013-02-07 13:50:00,78.17,78.32,78.15,78.31,79900.0,56.1823,56.2901,56.168,56.283,79900.0
2013-02-07 14:00:00,78.31,78.43,78.31,78.34,97300.0,56.283,56.3692,56.283,56.3045,97300.0
2013-02-07 14:10:00,78.34,78.42,78.29,78.32,74900.0,56.3045,56.362,56.2686,56.2901,74900.0
2013-02-07 14:20:00,78.32,78.42,78.29,78.39,54700.0,56.2901,56.362,56.2686,56.3405,54700.0
2013-02-07 14:30:00,78.38,78.39,78.16,78.2,85100.0,56.3333,56.3405,56.1752,56.2039,85100.0
2013-02-07 14:40:00,78.19,78.27,78.16,78.18,62700.0,56.1967,56.2542,56.1752,56.1895,62700.0
2013-02-07 14:50:00,78.19,78.26,78.17,78.22,127100.0,56.1967,56.247,56.1823,56.2183,127100.0
2013-02-07 15:00:00,78.22,78.22,78.06,78.07,134200.0,56.2183,56.2183,56.1033,56.1105,134200.0
2013-02-07 15:10:00,78.06,78.15,78.05,78.15,161500.0,56.1033,56.168,56.0961,56.168,161500.0
2013-02-07 15:20:00,78.15,78.18,78.1,78.17,187300.0,56.168,56.1895,56.132,56.1823,187300.0
2013-02-07 15:30:00,78.17,78.19,78.09,78.1,230900.0,56.1823,56.1967,56.1248,56.132,230900.0
2013-02-07 15:40:00,78.11,78.16,78.11,78.16,300700.0,56.1392,56.1752,56.1392,56.1752,300700.0
2013-02-07 15:50:00,78.16,78.16,77.95,78.0,649100.0,56.1752,56.1752,56.0242,56.0602,649100.0
2013-02-08 09:30:00,78.24,78.58,78.13,78.54,269500.0,56.2326,56.477,56.1536,56.4483,269500.0
2013-02-08 09:40:00,78.54,78.73,78.46,78.52,185600.0,56.4483,56.5848,56.3908,56.4339,185600.0
2013-02-08 09:50:00,78.52,78.7,78.52,78.6,144900.0,56.4339,56.5633,56.4339,56.4914,144900.0
2013-02-08 10:00:00,78.59,78.71,78.59,78.62,176900.0,56.4842,56.5704,56.4842,56.5058,176900.0
2013-02-08 10:10:00,78.63,78.63,78.5,78.5,69600.0,56.5129,56.5129,56.4195,56.4195,69600.0
2013-02-08 10:20:00,78.49,78.59,78.4,78.5,170800.0,56.4123,56.4842,56.3476,56.4195,170800.0
2013-02-08 10:30:00,78.52,78.69,78.5,78.59,116400.0,56.4339,56.5561,56.4195,56.4842,116400.0
2013-02-08 10:40:00,78.59,78.73,78.56,78.66,110600.0,56.4842,56.5848,56.4626,56.5345,110600.0
2013-02-08 10:50:00,78.66,78.69,78.43,78.44,69300.0,56.5345,56.5561,56.3692,56.3764,69300.0
2013-02-08 11:00:00,78.44,78.52,78.41,78.48,138100.0,56.3764,56.4339,56.3548,56.4051,138100.0
2013-02-08 11:10:00,78.49,78.56,78.46,78.51,32900.0,56.4123,56.4626,56.3908,56.4267,32900.0
2013-02-08 11:20:00,78.51,78.64,78.49,78.6,101800.0,56.4267,56.5201,56.4123,56.4914,101800.0
2013-02-08 11:30:00,78.61,78.61,78.48,78.56,72800.0,56.4986,56.4986,56.4051,56.4626,72800.0
2013-02-08 11:40:00,78.55,78.62,78.5,78.55,71400.0,56.4555,56.5058,56.4195,56.4555,71400.0
2013-02-08 11:50:00,78.54,78.7,78.48,78.65,52400.0,56.4483,56.5633,56.4051,56.5273,52400.0
2013-02-08 12:00:00,78.66,78.71,78.61,78.62,101500.0,56.5345,56.5704,56.4986,56.5058,101500.0
2013-02-08 12:10:00,78.63,78.71,78.59,78.7,60800.0,56.5129,56.5704,56.4842,56.5633,60800.0
2013-02-08 12:20:00,78.7,78.75,78.69,78.75,96600.0,56.5633,56.5992,56.5561,56.5992,96600.0
2013-02-08 12:30:00,78.75,78.89,78.69,78.72,123500.0,56.5992,56.6998,56.5561,56.5776,123500.0
2013-02-08 12:40:00,78.72,78.72,78.59,78.68,52500.0,56.5776,56.5776,56.4842,56.5489,52500.0
2013-02-08 12:50:00,78.69,78.79,78.67,78.77,41300.0,56.5561,56.6279,56.5417,56.6136,41300.0
2013-02-08 13:00:00,78.77,78.89,78.75,78.86,51400.0,56.6136,56.6998,56.5992,56.6783,51400.0
2013-02-08 13:10:00,78.86,78.86,78.78,78.8,25000.0,56.6783,56.6783,56.6208,56.6351,25000.0
2013-02-08 13:20:00,78.8,78.87,78.76,78.76,63400.0,56.6351,56.6854,56.6064,56.6064,63400.0
2013-02-08 13:30:00,78.77,78.96,78.77,78.93,58400.0,56.6136,56.7501,56.6136,56.7286,58400.0
2013-02-08 13:40:00,78.93,79.0,78.91,78.97,41700.0,56.7286,56.7789,56.7142,56.7573,41700.0
2013-02-08 13:50:00,78.96,78.99,78.89,78.94,48900.0,56.7501,56.7717,56.6998,56.7358,48900.0
2013-02-08 14:00:00,78.94,79.04,78.93,78.96,152400.0,56.7358,56.8076,56.7286,56.7501,152400.0
2013-02-08 14:10:00,78.96,78.98,78.93,78.96,37200.0,56.7501,56.7645,56.7286,56.7501,37200.0
2013-02-08 14:20:00,78.95,79.0,78.91,78.97,29100.0,56.7429,56.7789,56.7142,56.7573,29100.0
2013-02-08 14:30:00,78.96,79.03,78.96,79.0,56100.0,56.7501,56.8004,56.7501,56.7789,56100.0
2013-02-08 14:40:00,79.0,79.01,78.94,78.98,43100.0,56.7789,56.7861,56.7358,56.7645,43100.0
2013-02-08 14:50:00,78.98,79.04,78.96,79.02,226800.0,56.7645,56.8076,56.7501,56.7933,226800.0
2013-02-08 15:00:00,79.02,79.03,78.98,79.01,65800.0,56.7933,56.8004,56.7645,56.7861,65800.0
2013-02-08 15:10:00,79.02,79.05,78.95,78.97,126200.0,56.7933,56.8148,56.7429,56.7573,126200.0
2013-02-08 15:20:00,78.97,79.01,78.92,78.97,58800.0,56.7573,56.7861,56.7214,56.7573,58800.0
2013-02-08 15:30:00,78.97,78.97,78.85,78.9,68200.0,56.7573,56.7573,56.6711,56.707,68200.0
2013-02-08 15:40:00,78.9,78.99,78.9,78.93,115600.0,56.707,56.7717,56.707,56.7286,115600.0
2013-02-08 15:50:00,78.94,79.05,78.89,79.05,473900.0,56.7358,56.8148,56.6998,56.8148,473900.0
2013-02-11 09:30:00,78.56,78.85,78.43,78.44,229000.0,56.4626,56.6711,56.3692,56.3764,229000.0
2013-02-11 09:40:00,78.44,78.44,78.19,78.24,118300.0,56.3764,56.3764,56.1967,56.2326,118300.0
2013-02-11 09:50:00,78.25,78.35,78.24,78.25,100400.0,56.2398,56.3117,56.2326,56.2398,100400.0
2013-02-11 10:00:00,78.25,78.42,78.24,78.42,140000.0,56.2398,56.362,56.2326,56.362,140000.0
2013-02-11 10:10:00,78.42,78.5,78.27,78.33,74600.0,56.362,56.4195,56.2542,56.2973,74600.0
2013-02-11 10:20:00,78.31,78.35,78.25,78.31,66900.0,56.283,56.3117,56.2398,56.283,66900.0
2013-02-11 10:30:00,78.31,78.43,78.27,78.38,79300.0,56.283,56.3692,56.2542,56.3333,79300.0
2013-02-11 10:40:00,78.4,78.57,78.34,78.49,107900.0,56.3476,56.4698,56.3045,56.4123,107900.0
2013-02-11 10:50:00,78.49,78.54,78.4,78.41,61500.0,56.4123,56.4483,56.3476,56.3548,61500.0
2013-02-11 11:00:00,78.42,78.48,78.35,78.45,100700.0,56.362,56.4051,56.3117,56.3836,100700.0
2013-02-11 11:10:00,78.47,78.49,78.35,78.36,112900.0,56.398,56.4123,56.3117,56.3189,112900.0
2013-02-11 11:20:00,78.37,78.42,78.34,78.38,81700.0,56.3261,56.362,56.3045,56.3333,81700.0
2013-02-11 11:30:00,78.37,78.42,78.34,78.34,105000.0,56.3261,56.362,56.3045,56.3045,105000.0
2013-02-11 11:40:00,78.35,78.35,78.24,78.24,67000.0,56.3117,56.3117,56.2326,56.2326,67000.0
2013-02-11 11:50:00,78.24,78.29,78.23,78.28,48500.0,56.2326,56.2686,56.2255,56.2614,48500.0
2013-02-11 12:00:00,78.29,78.31,78.16,78.17,68700.0,56.2686,56.283,56.1752,56.1823,68700.0
2013-02-11 12:10:00,78.17,78.19,78.11,78.13,72200.0,56.1823,56.1967,56.1392,56.1536,72200.0
2013-02-11 12:20:00,78.14,78.17,78.11,78.14,81300.0,56.1608,56.1823,56.1392,56.1608,81300.0
2013-02-11 12:30:00,78.13,78.15,78.1,78.13,95600.0,56.1536,56.168,56.132,56.1536,95600.0
2013-02-11 12:40:00,78.13,78.17,78.02,78.02,104600.0,56.1536,56.1823,56.0745,56.0745,104600.0
2013-02-11 12:50:00,78.02,78.1,78.02,78.08,79600.0,56.0745,56.132,56.0745,56.1177,79600.0
2013-02-11 13:00:00,78.08,78.14,78.04,78.06,77600.0,56.1177,56.1608,56.0889,56.1033,77600.0
2013-02-11 13:10:00,78.06,78.17,78.05,78.1,121000.0,56.1033,56.1823,56.0961,56.132,121000.0
2013-02-11 13:20:00,78.1,78.15,78.04,78.05,100000.0,56.132,56.168,56.0889,56.0961,100000.0
2013-02-11 13:30:00,78.05,78.11,77.96,77.98,113800.0,56.0961,56.1392,56.0314,56.0458,113800.0
2013-02-11 13:40:00,77.98,78.02,77.97,77.98,64300.0,56.0458,56.0745,56.0386,56.0458,64300.0
2013-02-11 13:50:00,77.98,78.06,77.98,78.01,68000.0,56.0458,56.1033,56.0458,56.0673,68000.0
2013-02-11 14:00:00,78.01,78.1,77.98,78.06,93800.0,56.0673,56.132,56.0458,56.1033,93800.0
2013-02-11 14:10:00,78.06,78.08,78.01,78.07,81200.0,56.1033,56.1177,56.0673,56.1105,81200.0
2013-02-11 14:20:00,78.07,78.13,78.01,78.02,133100.0,56.1105,56.1536,56.0673,56.0745,133100.0
2013-02-11 14:30:00,78.01,78.05,77.97,78.02,71900.0,56.0673,56.0961,56.0386,56.0745,71900.0
2013-02-11 14:40:00,78.03,78.03,77.95,77.95,77700.0,56.0817,56.0817,56.0242,56.0242,77700.0
2013-02-11 14:50:00,77.96,77.98,77.91,77.95,91700.0,56.0314,56.0458,55.9955,56.0242,91700.0
2013-02-11 15:00:00,77.95,78.01,77.9,77.94,121100.0,56.0242,56.0673,55.9883,56.017,121100.0
2013-02-11 15:10:00,77.93,77.95,77.88,77.9,141200.0,56.0098,56.0242,55.9739,55.9883,141200.0
2013-02-11 15:20:00,77.9,77.97,77.9,77.97,185500.0,55.9883,56.0386,55.9883,56.0386,185500.0
2013-02-11 15:30:00,77.97,78.04,77.94,78.02,202400.0,56.0386,56.0889,56.017,56.0745,202400.0
2013-02-11 15:40:00,78.02,78.02,77.92,77.94,212400.0,56.0745,56.0745,56.0027,56.017,212400.0
2013-02-11 15:50:00,77.95,77.95,77.81,77.93,458900.0,56.0242,56.0242,55.9236,56.0098,458900.0
2013-02-12 09:30:00,78.51,78.54,78.04,78.04,392800.0,56.4267,56.4483,56.0889,56.0889,392800.0
2013-02-12 09:40:00,78.04,78.38,78.02,78.13,189600.0,56.0889,56.3333,56.0745,56.1536,189600.0
2013-02-12 09:50:00,78.12,78.31,78.1,78.24,117700.0,56.1464,56.283,56.132,56.2326,117700.0
2013-02-12 10:00:00,78.25,78.4,78.25,78.32,102600.0,56.2398,56.3476,56.2398,56.2901,102600.0
2013-02-12 10:10:00,78.32,78.45,78.29,78.31,154900.0,56.2901,56.3836,56.2686,56.283,154900.0
2013-02-12 10:20:00,78.31,78.34,78.2,78.29,150500.0,56.283,56.3045,56.2039,56.2686,150500.0
2013-02-12 10:30:00,78.28,78.37,78.2,78.36,98000.0,56.2614,56.3261,56.2039,56.3189,98000.0
2013-02-12 10:40:00,78.36,78.37,78.17,78.17,70000.0,56.3189,56.3261,56.1823,56.1823,70000.0
2013-02-12 10:50:00,78.19,78.29,78.17,78.23,89800.0,56.1967,56.2686,56.1823,56.2255,89800.0
2013-02-12 11:00:00,78.22,78.25,78.12,78.15,100300.0,56.2183,56.2398,56.1464,56.168,100300.0
2013-02-12 11:10:00,78.16,78.17,78.05,78.11,112600.0,56.1752,56.1823,56.0961,56.1392,112600.0
2013-02-12 11:20:00,78.11,78.17,78.02,78.06,127700.0,56.1392,56.1823,56.0745,56.1033,127700.0
2013-02-12 11:30:00,78.09,78.3,78.07,78.25,68900.0,56.1248,56.2758,56.1105,56.2398,68900.0
2013-02-12 11:40:00,78.26,78.4,78.26,78.37,40000.0,56.247,56.3476,56.247,56.3261,40000.0
2013-02-12 11:50:00,78.37,78.42,78.31,78.35,73900.0,56.3261,56.362,56.283,56.3117,73900.0
2013-02-12 12:00:00,78.37,78.39,78.28,78.31,55500.0,56.3261,56.3405,56.2614,56.283,55500.0
2013-02-12 12:10:00,78.29,78.42,78.27,78.39,33300.0,56.2686,56.362,56.2542,56.3405,33300.0
2013-02-12 12:20:00,78.39,78.47,78.38,78.38,57700.0,56.3405,56.398,56.3333,56.3333,57700.0
2013-02-12 12:30:00,78.35,78.41,78.32,78.41,27500.0,56.3117,56.3548,56.2901,56.3548,27500.0
2013-02-12 12:40:00,78.42,78.46,78.37,78.38,50800.0,56.362,56.3908,56.3261,56.3333,50800.0
2013-02-12 12:50:00,78.39,78.47,78.38,78.44,77200.0,56.3405,56.398,56.3333,56.3764,77200.0
2013-02-12 13:00:00,78.45,78.49,78.41,78.47,102200.0,56.3836,56.4123,56.3548,56.398,102200.0
2013-02-12 13:10:00,78.47,78.53,78.46,78.52,59600.0,56.398,56.4411,56.3908,56.4339,59600.0
2013-02-12 13:20:00,78.52,78.55,78.48,78.49,64300.0,56.4339,56.4555,56.4051,56.4123,64300.0
2013-02-12 13:30:00,78.49,78.55,78.48,78.55,45400.0,56.4123,56.4555,56.4051,56.4555,45400.0
2013-02-12 13:40:00,78.54,78.6,78.54,78.6,112300.0,56.4483,56.4914,56.4483,56.4914,112300.0
2013-02-12 13:50:00,78.59,78.6,78.54,78.56,58300.0,56.4842,56.4914,56.4483,56.4626,58300.0
2013-02-12 14:00:00,78.55,78.6,78.55,78.58,33000.0,56.4555,56.4914,56.4555,56.477,33000.0
2013-02-12 14:10:00,78.58,78.6,78.55,78.58,31900.0,56.477,56.4914,56.4555,56.477,31900.0
2013-02-12 14:20:00,78.57,78.57,78.47,78.49,59800.0,56.4698,56.4698,56.398,56.4123,59800.0
2013-02-12 14:30:00,78.49,78.54,78.48,78.5,51900.0,56.4123,56.4483,56.4051,56.4195,51900.0
2013-02-12 14:40:00,78.5,78.55,78.47,78.53,43400.0,56.4195,56.4555,56.398,56.4411,43400.0
2013-02-12 14:50:00,78.52,78.62,78.52,78.6,85200.0,56.4339,56.5058,56.4339,56.4914,85200.0
2013-02-12 15:00:00,78.6,78.62,78.54,78.54,104200.0,56.4914,56.5058,56.4483,56.4483,104200.0
2013-02-12 15:10:00,78.55,78.59,78.52,78.56,105300.0,56.4555,56.4842,56.4339,56.4626,105300.0
2013-02-12 15:20:00,78.56,78.59,78.5,78.59,79300.0,56.4626,56.4842,56.4195,56.4842,79300.0
2013-02-12 15:30:00,78.59,78.65,78.53,78.64,106500.0,56.4842,56.5273,56.4411,56.5201,106500.0
2013-02-12 15:40:00,78.63,78.65,78.51,78.59,171700.0,56.5129,56.5273,56.4267,56.4842,171700.0
2013-02-12 15:50:00,78.58,78.61,78.48,78.54,431800.0,56.477,56.4986,56.4051,56.4483,431800.0
2013-02-13 09:30:00,78.49,78.64,78.28,78.52,221500.0,56.4123,56.5201,56.2614,56.4339,221500.0
2013-02-13 09:40:00,78.53,78.55,78.32,78.34,102300.0,56.4411,56.4555,56.2901,56.3045,102300.0
2013-02-13 09:50:00,78.35,78.4,78.25,78.4,151200.0,56.3117,56.3476,56.2398,56.3476,151200.0
2013-02-13 10:00:00,78.39,78.53,78.29,78.47,118300.0,56.3405,56.4411,56.2686,56.398,118300.0
2013-02-13 10:10:00,78.48,78.61,78.44,78.59,54600.0,56.4051,56.4986,56.3764,56.4842,54600.0
2013-02-13 10:20:00,78.58,78.73,78.56,78.68,91700.0,56.477,56.5848,56.4626,56.5489,91700.0
2013-02-13 10:30:00,78.67,78.72,78.6,78.66,98800.0,56.5417,56.5776,56.4914,56.5345,98800.0
2013-02-13 10:40:00,78.66,78.72,78.61,78.7,76100.0,56.5345,56.5776,56.4986,56.5633,76100.0
2013-02-13 10:50:00,78.69,78.7,78.51,78.58,100600.0,56.5561,56.5633,56.4267,56.477,100600.0
2013-02-13 11:00:00,78.57,78.61,78.48,78.56,105500.0,56.4698,56.4986,56.4051,56.4626,105500.0
2013-02-13 11:10:00,78.58,78.61,78.46,78.47,60500.0,56.477,56.4986,56.3908,56.398,60500.0
2013-02-13 11:20:00,78.46,78.5,78.35,78.44,85700.0,56.3908,56.4195,56.3117,56.3764,85700.0
2013-02-13 11:30:00,78.44,78.52,78.4,78.48,86400.0,56.3764,56.4339,56.3476,56.4051,86400.0
2013-02-13 11:40:00,78.48,78.51,78.44,78.47,57700.0,56.4051,56.4267,56.3764,56.398,57700.0
2013-02-13 11:50:00,78.46,78.49,78.43,78.43,30600.0,56.3908,56.4123,56.3692,56.3692,30600.0
2013-02-13 12:00:00,78.43,78.5,78.42,78.48,54200.0,56.3692,56.4195,56.362,56.4051,54200.0
2013-02-13 12:10:00,78.48,78.48,78.41,78.45,34100.0,56.4051,56.4051,56.3548,56.3836,34100.0
2013-02-13 12:20:00,78.45,78.5,78.42,78.44,29400.0,56.3836,56.4195,56.362,56.3764,29400.0
2013-02-13 12:30:00,78.45,78.5,78.44,78.5,67000.0,56.3836,56.4195,56.3764,56.4195,67000.0
2013-02-13 12:40:00,78.48,78.51,78.47,78.49,69000.0,56.4051,56.4267,56.398,56.4123,69000.0
2013-02-13 12:50:00,78.49,78.5,78.46,78.46,49100.0,56.4123,56.4195,56.3908,56.3908,49100.0
2013-02-13 13:00:00,78.46,78.5,78.45,78.47,39300.0,56.3908,56.4195,56.3836,56.398,39300.0
2013-02-13 13:10:00,78.47,78.51,78.47,78.47,47000.0,56.398,56.4267,56.398,56.398,47000.0
2013-02-13 13:20:00,78.48,78.51,78.47,78.49,45300.0,56.4051,56.4267,56.398,56.4123,45300.0
2013-02-13 13:30:00,78.49,78.51,78.47,78.49,37800.0,56.4123,56.4267,56.398,56.4123,37800.0
2013-02-13 13:40:00,78.49,78.5,78.46,78.47,35000.0,56.4123,56.4195,56.3908,56.398,35000.0
2013-02-13 13:50:00,78.48,78.51,78.45,78.5,86300.0,56.4051,56.4267,56.3836,56.4195,86300.0
2013-02-13 14:00:00,78.5,78.5,78.48,78.5,152100.0,56.4195,56.4195,56.4051,56.4195,152100.0
2013-02-13 14:10:00,78.5,78.51,78.47,78.48,107400.0,56.4195,56.4267,56.398,56.4051,107400.0
2013-02-13 14:20:00,78.48,78.49,78.41,78.47,78200.0,56.4051,56.4123,56.3548,56.398,78200.0
2013-02-13 14:30:00,78.47,78.5,78.43,78.49,76400.0,56.398,56.4195,56.3692,56.4123,76400.0
2013-02-13 14:40:00,78.49,78.5,78.45,78.45,103600.0,56.4123,56.4195,56.3836,56.3836,103600.0
2013-02-13 14:50:00,78.45,78.47,78.36,78.41,117200.0,56.3836,56.398,56.3189,56.3548,117200.0
2013-02-13 15:00:00,78.41,78.47,78.41,78.47,58900.0,56.3548,56.398,56.3548,56.398,58900.0
2013-02-13 15:10:00,78.47,78.54,78.47,78.54,137100.0,56.398,56.4483,56.398,56.4483,137100.0
2013-02-13 15:20:00,78.53,78.61,78.51,78.51,46700.0,56.4411,56.4986,56.4267,56.4267,46700.0
2013-02-13 15:30:00,78.52,78.57,78.5,78.52,59600.0,56.4339,56.4698,56.4195,56.4339,59600.0
2013-02-13 15:40:00,78.53,78.53,78.49,78.5,85100.0,56.4411,56.4411,56.4123,56.4195,85100.0
2013-02-13 15:50:00,78.51,78.67,78.49,78.63,177300.0,56.4267,56.5417,56.4123,56.5129,177300.0
2013-02-14 09:30:00,78.51,78.65,78.15,78.24,238700.0,56.4267,56.5273,56.168,56.2326,238700.0
2013-02-14 09:40:00,78.24,78.48,78.24,78.37,152700.0,56.2326,56.4051,56.2326,56.3261,152700.0
2013-02-14 09:50:00,78.37,78.89,78.37,78.89,193200.0,56.3261,56.6998,56.3261,56.6998,193200.0
2013-02-14 10:00:00,78.9,79.53,78.9,79.5,286800.0,56.707,57.1598,56.707,57.1382,286800.0
2013-02-14 10:10:00,79.52,79.98,79.52,79.81,287000.0,57.1526,57.4832,57.1526,57.361,287000.0
2013-02-14 10:20:00,79.82,79.96,79.72,79.86,173800.0,57.3682,57.4688,57.2964,57.397,173800.0
2013-02-14 10:30:00,79.86,80.08,79.84,80.0,274900.0,57.397,57.5551,57.3826,57.4976,274900.0
2013-02-14 10:40:00,80.0,80.41,79.93,80.4,326500.0,57.4976,57.7923,57.4473,57.7851,326500.0
2013-02-14 10:50:00,80.4,80.43,80.2,80.25,281700.0,57.7851,57.8066,57.6413,57.6773,281700.0
2013-02-14 11:00:00,80.26,80.32,80.22,80.23,297700.0,57.6845,57.7276,57.6557,57.6629,297700.0
2013-02-14 11:10:00,80.24,80.35,80.16,80.21,189800.0,57.6701,57.7491,57.6126,57.6485,189800.0
2013-02-14 11:20:00,80.2,80.37,80.15,80.34,182200.0,57.6413,57.7635,57.6054,57.742,182200.0
2013-02-14 11:30:00,80.34,80.38,80.25,80.29,148500.0,57.742,57.7707,57.6773,57.706,148500.0
2013-02-14 11:40:00,80.28,80.36,80.24,80.28,127800.0,57.6988,57.7563,57.6701,57.6988,127800.0
2013-02-14 11:50:00,80.29,80.46,80.27,80.46,108800.0,57.706,57.8282,57.6917,57.8282,108800.0
2013-02-14 12:00:00,80.46,80.49,80.39,80.43,109000.0,57.8282,57.8498,57.7779,57.8066,109000.0
2013-02-14 12:10:00,80.44,80.74,80.42,80.7,212300.0,57.8138,58.0294,57.7995,58.0007,212300.0
2013-02-14 12:20:00,80.69,80.72,80.58,80.59,97500.0,57.9935,58.0151,57.9145,57.9216,97500.0
2013-02-14 12:30:00,80.58,80.58,80.46,80.51,109500.0,57.9145,57.9145,57.8282,57.8641,109500.0
2013-02-14 12:40:00,80.5,80.77,80.5,80.67,177300.0,57.857,58.051,57.857,57.9791,177300.0
2013-02-14 12:50:00,80.66,80.95,80.66,80.92,151800.0,57.972,58.1804,57.972,58.1588,151800.0
2013-02-14 13:00:00,80.92,81.3,80.92,81.26,282200.0,58.1588,58.4319,58.1588,58.4032,282200.0
2013-02-14 13:10:00,81.24,81.48,81.2,81.46,196500.0,58.3888,58.5613,58.3601,58.5469,196500.0
2013-02-14 13:20:00,81.46,81.51,80.96,80.96,266700.0,58.5469,58.5829,58.1876,58.1876,266700.0
2013-02-14 13:30:00,80.96,81.05,80.85,80.93,292000.0,58.1876,58.2523,58.1085,58.166,292000.0
2013-02-14 13:40:00,80.92,81.2,80.92,81.2,98300.0,58.1588,58.3601,58.1588,58.3601,98300.0
2013-02-14 13:50:00,81.19,81.41,81.19,81.23,158000.0,58.3529,58.511,58.3529,58.3816,158000.0
2013-02-14 14:00:00,81.23,81.59,81.19,81.53,210200.0,58.3816,58.6404,58.3529,58.5972,210200.0
2013-02-14 14:10:00,81.54,81.6,81.33,81.37,132500.0,58.6044,58.6475,58.4535,58.4822,132500.0
2013-02-14 14:20:00,81.37,81.37,81.26,81.33,158200.0,58.4822,58.4822,58.4032,58.4535,158200.0
2013-02-14 14:30:00,81.33,81.4,81.27,81.39,176800.0,58.4535,58.5038,58.4104,58.4966,176800.0
2013-02-14 14:40:00,81.4,81.6,81.35,81.59,206100.0,58.5038,58.6475,58.4679,58.6404,206100.0
2013-02-14 14:50:00,81.59,81.85,81.56,81.62,488900.0,58.6404,58.8272,58.6188,58.6619,488900.0
2013-02-14 15:00:00,81.62,81.63,81.37,81.52,272600.0,58.6619,58.6691,58.4822,58.5901,272600.0
2013-02-14 15:10:00,81.52,81.66,81.5,81.52,184600.0,58.5901,58.6907,58.5757,58.5901,184600.0
2013-02-14 15:20:00,81.51,81.69,81.5,81.63,286400.0,58.5829,58.7122,58.5757,58.6691,286400.0
2013-02-14 15:30:00,81.63,81.91,81.57,81.91,343300.0,58.6691,58.8704,58.626,58.8704,343300.0
2013-02-14 15:40:00,81.91,82.0,81.62,81.63,566300.0,58.8704,58.935,58.6619,58.6691,566300.0
2013-02-14 15:50:00,81.62,81.81,81.54,81.6,1016400.0,58.6619,58.7985,58.6044,58.6475,1016400.0
2013-02-15 09:30:00,81.03,81.22,80.58,80.6,1338600.0,58.4653,58.6024,58.1406,58.155,1338600.0
2013-02-15 09:40:00,80.62,80.71,80.17,80.17,315200.0,58.1695,58.2344,57.8448,57.8448,315200.0
2013-02-15 09:50:00,80.19,80.4,80.03,80.22,283400.0,57.8592,58.0107,57.7438,57.8808,283400.0
2013-02-15 10:00:00,80.23,80.28,80.04,80.13,155600.0,57.8881,57.9241,57.751,57.8159,155600.0
2013-02-15 10:10:00,80.13,80.19,79.9,80.07,267300.0,57.8159,57.8592,57.65,57.7726,267300.0
2013-02-15 10:20:00,80.04,80.3,79.94,80.21,174800.0,57.751,57.9386,57.6788,57.8736,174800.0
2013-02-15 10:30:00,80.23,80.23,79.9,79.91,135000.0,57.8881,57.8881,57.65,57.6572,135000.0
2013-02-15 10:40:00,79.92,80.01,79.8,79.91,222600.0,57.6644,57.7293,57.5778,57.6572,222600.0
2013-02-15 10:50:00,79.93,80.31,79.93,80.24,241300.0,57.6716,57.9458,57.6716,57.8953,241300.0
2013-02-15 11:00:00,80.26,80.33,80.11,80.2,137200.0,57.9097,57.9602,57.8015,57.8664,137200.0
2013-02-15 11:10:00,80.21,80.28,79.94,79.94,106600.0,57.8736,57.9241,57.6788,57.6788,106600.0
2013-02-15 11:20:00,79.94,79.97,79.75,79.81,130000.0,57.6788,57.7005,57.5417,57.585,130000.0
2013-02-15 11:30:00,79.82,79.82,79.52,79.68,155300.0,57.5922,57.5922,57.3758,57.4912,155300.0
2013-02-15 11:40:00,79.66,79.67,79.5,79.65,153200.0,57.4768,57.484,57.3613,57.4696,153200.0
2013-02-15 11:50:00,79.66,80.38,79.55,79.75,135600.0,57.4768,57.9963,57.3974,57.5417,135600.0
2013-02-15 12:00:00,79.74,79.78,79.61,79.61,119100.0,57.5345,57.5634,57.4407,57.4407,119100.0
2013-02-15 12:10:00,79.62,79.66,79.54,79.54,85500.0,57.4479,57.4768,57.3902,57.3902,85500.0
2013-02-15 12:20:00,79.53,79.74,79.51,79.74,103300.0,57.383,57.5345,57.3686,57.5345,103300.0
2013-02-15 12:30:00,79.73,79.74,79.58,79.66,82200.0,57.5273,57.5345,57.4191,57.4768,82200.0
2013-02-15 12:40:00,79.67,79.84,79.67,79.84,93500.0,57.484,57.6067,57.484,57.6067,93500.0
2013-02-15 12:50:00,79.85,79.85,79.79,79.82,67500.0,57.6139,57.6139,57.5706,57.5922,67500.0
2013-02-15 13:00:00,79.83,79.95,79.82,79.94,92300.0,57.5995,57.686,57.5922,57.6788,92300.0
2013-02-15 13:10:00,79.94,80.18,79.93,80.17,167700.0,57.6788,57.852,57.6716,57.8448,167700.0
2013-02-15 13:20:00,80.17,80.37,80.15,80.35,124400.0,57.8448,57.9891,57.8303,57.9746,124400.0
2013-02-15 13:30:00,80.36,80.49,80.29,80.48,109700.0,57.9819,58.0757,57.9314,58.0684,109700.0
2013-02-15 13:40:00,80.49,80.68,80.46,80.55,202500.0,58.0757,58.2127,58.054,58.119,202500.0
2013-02-15 13:50:00,80.54,80.61,80.47,80.51,201800.0,58.1117,58.1622,58.0612,58.0901,201800.0
2013-02-15 14:00:00,80.5,80.51,80.28,80.28,267800.0,58.0829,58.0901,57.9241,57.9241,267800.0
2013-02-15 14:10:00,80.29,80.35,80.0,80.05,187900.0,57.9314,57.9746,57.7221,57.7582,187900.0
2013-02-15 14:20:00,80.07,80.21,79.95,79.97,170000.0,57.7726,57.8736,57.686,57.7005,170000.0
2013-02-15 14:30:00,79.97,80.16,79.97,80.11,144000.0,57.7005,57.8376,57.7005,57.8015,144000.0
2013-02-15 14:40:00,80.11,80.12,79.89,79.9,97700.0,57.8015,57.8087,57.6427,57.65,97700.0
2013-02-15 14:50:00,79.9,79.96,79.84,79.84,106100.0,57.65,57.6933,57.6067,57.6067,106100.0
2013-02-15 15:00:00,79.85,79.95,79.73,79.75,137000.0,57.6139,57.686,57.5273,57.5417,137000.0
2013-02-15 15:10:00,79.76,79.8,79.68,79.75,169000.0,57.5489,57.5778,57.4912,57.5417,169000.0
2013-02-15 15:20:00,79.76,79.92,79.75,79.89,160500.0,57.5489,57.6644,57.5417,57.6427,160500.0
2013-02-15 15:30:00,79.89,79.98,79.83,79.92,167200.0,57.6427,57.7077,57.5995,57.6644,167200.0
2013-02-15 15:40:00,79.92,80.01,79.86,79.94,197100.0,57.6644,57.7293,57.6211,57.6788,197100.0
2013-02-15 15:50:00,79.94,80.03,79.84,80.01,598000.0,57.6788,57.7438,57.6067,57.7293,598000.0
2013-02-19 09:30:00,80.12,80.35,79.89,80.25,376800.0,57.8087,57.9746,57.6427,57.9025,376800.0
2013-02-19 09:40:00,80.25,80.55,80.11,80.24,193500.0,57.9025,58.119,57.8015,57.8953,193500.0
2013-02-19 09:50:00,80.24,80.38,80.07,80.2,202100.0,57.8953,57.9963,57.7726,57.8664,202100.0
2013-02-19 10:00:00,80.19,80.26,80.15,80.15,100700.0,57.8592,57.9097,57.8303,57.8303,100700.0
2013-02-19 10:10:00,80.16,80.23,79.82,79.92,198300.0,57.8376,57.8881,57.5922,57.6644,198300.0
2013-02-19 10:20:00,79.92,79.98,79.78,79.93,169100.0,57.6644,57.7077,57.5634,57.6716,169100.0
2013-02-19 10:30:00,79.93,80.02,79.87,80.0,125300.0,57.6716,57.7365,57.6283,57.7221,125300.0
2013-02-19 10:40:00,79.99,80.0,79.81,79.85,91600.0,57.7149,57.7221,57.585,57.6139,91600.0
2013-02-19 10:50:00,79.84,79.84,79.69,79.75,101100.0,57.6067,57.6067,57.4984,57.5417,101100.0
2013-02-19 11:00:00,79.75,79.75,79.63,79.66,118800.0,57.5417,57.5417,57.4551,57.4768,118800.0
2013-02-19 11:10:00,79.67,79.88,79.66,79.88,114300.0,57.484,57.6355,57.4768,57.6355,114300.0
2013-02-19 11:20:00,79.88,79.88,79.78,79.86,94800.0,57.6355,57.6355,57.5634,57.6211,94800.0
2013-02-19 11:30:00,79.88,79.94,79.79,79.92,65800.0,57.6355,57.6788,57.5706,57.6644,65800.0
2013-02-19 11:40:00,79.92,79.94,79.86,79.92,61300.0,57.6644,57.6788,57.6211,57.6644,61300.0
2013-02-19 11:50:00,79.9,79.95,79.86,79.88,52200.0,57.65,57.686,57.6211,57.6355,52200.0
2013-02-19 12:00:00,79.88,79.9,79.73,79.75,45300.0,57.6355,57.65,57.5273,57.5417,45300.0
2013-02-19 12:10:00,79.74,79.74,79.65,79.74,60300.0,57.5345,57.5345,57.4696,57.5345,60300.0
2013-02-19 12:20:00,79.74,79.74,79.64,79.65,33100.0,57.5345,57.5345,57.4624,57.4696,33100.0
2013-02-19 12:30:00,79.64,79.72,79.62,79.64,74100.0,57.4624,57.5201,57.4479,57.4624,74100.0
2013-02-19 12:40:00,79.65,79.69,79.61,79.68,63000.0,57.4696,57.4984,57.4407,57.4912,63000.0
2013-02-19 12:50:00,79.67,79.73,79.66,79.7,60800.0,57.484,57.5273,57.4768,57.5057,60800.0
2013-02-19 13:00:00,79.71,79.73,79.66,79.71,59400.0,57.5129,57.5273,57.4768,57.5129,59400.0
2013-02-19 13:10:00,79.71,79.72,79.65,79.67,55400.0,57.5129,57.5201,57.4696,57.484,55400.0
2013-02-19 13:20:00,79.67,79.69,79.6,79.6,45200.0,57.484,57.4984,57.4335,57.4335,45200.0
2013-02-19 13:30:00,79.61,79.72,79.56,79.71,80800.0,57.4407,57.5201,57.4046,57.5129,80800.0
2013-02-19 13:40:00,79.7,79.71,79.64,79.67,89500.0,57.5057,57.5129,57.4624,57.484,89500.0
2013-02-19 13:50:00,79.67,79.73,79.64,79.72,49400.0,57.484,57.5273,57.4624,57.5201,49400.0
2013-02-19 14:00:00,79.72,79.86,79.72,79.81,51800.0,57.5201,57.6211,57.5201,57.585,51800.0
2013-02-19 14:10:00,79.81,79.9,79.78,79.88,78300.0,57.585,57.65,57.5634,57.6355,78300.0
2013-02-19 14:20:00,79.88,79.97,79.84,79.94,82400.0,57.6355,57.7005,57.6067,57.6788,82400.0
2013-02-19 14:30:00,79.95,79.95,79.84,79.87,94000.0,57.686,57.686,57.6067,57.6283,94000.0
2013-02-19 14:40:00,79.87,79.94,79.8,79.8,125700.0,57.6283,57.6788,57.5778,57.5778,125700.0
2013-02-19 14:50:00,79.79,79.92,79.78,79.91,96400.0,57.5706,57.6644,57.5634,57.6572,96400.0
2013-02-19 15:00:00,79.92,80.05,79.9,80.05,133400.0,57.6644,57.7582,57.65,57.7582,133400.0
2013-02-19 15:10:00,80.04,80.12,80.01,80.05,136000.0,57.751,57.8087,57.7293,57.7582,136000.0
2013-02-19 15:20:00,80.06,80.16,80.01,80.06,158600.0,57.7654,57.8376,57.7293,57.7654,158600.0
2013-02-19 15:30:00,80.06,80.09,79.89,79.93,160000.0,57.7654,57.787,57.6427,57.6716,160000.0
2013-02-19 15:40:00,79.92,80.02,79.92,80.01,186900.0,57.6644,57.7365,57.6644,57.7293,186900.0
2013-02-19 15:50:00,80.01,80.05,79.97,80.0,459800.0,57.7293,57.7582,57.7005,57.7221,459800.0
2013-02-20 09:30:00,80.14,80.2,79.77,79.88,182100.0,57.8231,57.8664,57.5562,57.6355,182100.0
2013-02-20 09:40:00,79.91,79.91,79.6,79.72,142400.0,57.6572,57.6572,57.4335,57.5201,142400.0
2013-02-20 09:50:00,79.72,79.93,79.72,79.87,90300.0,57.5201,57.6716,57.5201,57.6283,90300.0
2013-02-20 10:00:00,79.87,79.92,79.79,79.86,66500.0,57.6283,57.6644,57.5706,57.6211,66500.0
2013-02-20 10:10:00,79.88,79.98,79.79,79.86,129100.0,57.6355,57.7077,57.5706,57.6211,129100.0
2013-02-20 10:20:00,79.86,80.0,79.79,79.81,44200.0,57.6211,57.7221,57.5706,57.585,44200.0
2013-02-20 10:30:00,79.81,79.92,79.75,79.8,142800.0,57.585,57.6644,57.5417,57.5778,142800.0
2013-02-20 10:40:00,79.8,79.84,79.31,79.5,212300.0,57.5778,57.6067,57.2243,57.3613,212300.0
2013-02-20 10:50:00,79.49,79.6,79.44,79.44,183500.0,57.3541,57.4335,57.3181,57.3181,183500.0
2013-02-20 11:00:00,79.44,79.48,79.17,79.21,196800.0,57.3181,57.3469,57.1232,57.1521,196800.0
2013-02-20 11:10:00,79.2,79.34,79.03,79.28,145000.0,57.1449,57.2459,57.0222,57.2026,145000.0
2013-02-20 11:20:00,79.28,79.35,79.03,79.05,140100.0,57.2026,57.2531,57.0222,57.0367,140100.0
2013-02-20 11:30:00,79.06,79.06,78.9,79.0,133200.0,57.0439,57.0439,56.9284,57.0006,133200.0
2013-02-20 11:40:00,79.01,79.04,78.91,78.98,97900.0,57.0078,57.0294,56.9356,56.9862,97900.0
2013-02-20 11:50:00,78.99,78.99,78.85,78.98,138700.0,56.9934,56.9934,56.8924,56.9862,138700.0
2013-02-20 12:00:00,78.97,78.97,78.84,78.92,73000.0,56.9789,56.9789,56.8851,56.9429,73000.0
2013-02-20 12:10:00,78.93,79.08,78.93,79.08,67000.0,56.9501,57.0583,56.9501,57.0583,67000.0
2013-02-20 12:20:00,79.08,79.1,79.04,79.05,68900.0,57.0583,57.0727,57.0294,57.0367,68900.0
2013-02-20 12:30:00,79.04,79.07,78.92,79.07,128000.0,57.0294,57.0511,56.9429,57.0511,128000.0
2013-02-20 12:40:00,79.07,79.2,79.05,79.17,71800.0,57.0511,57.1449,57.0367,57.1232,71800.0
2013-02-20 12:50:00,79.16,79.2,79.07,79.19,106600.0,57.116,57.1449,57.0511,57.1377,106600.0
2013-02-20 13:00:00,79.18,79.2,79.07,79.08,33200.0,57.1305,57.1449,57.0511,57.0583,33200.0
2013-02-20 13:10:00,79.07,79.15,79.0,79.08,79100.0,57.0511,57.1088,57.0006,57.0583,79100.0
2013-02-20 13:20:00,79.09,79.12,79.04,79.05,53800.0,57.0655,57.0872,57.0294,57.0367,53800.0
2013-02-20 13:30:00,79.05,79.07,79.01,79.03,106800.0,57.0367,57.0511,57.0078,57.0222,106800.0
2013-02-20 13:40:00,79.04,79.08,79.01,79.02,73600.0,57.0294,57.0583,57.0078,57.015,73600.0
2013-02-20 13:50:00,79.02,79.09,79.01,79.09,70300.0,57.015,57.0655,57.0078,57.0655,70300.0
2013-02-20 14:00:00,79.09,79.09,78.86,79.08,160400.0,57.0655,57.0655,56.8996,57.0583,160400.0
2013-02-20 14:10:00,79.08,79.09,78.9,79.05,86900.0,57.0583,57.0655,56.9284,57.0367,86900.0
2013-02-20 14:20:00,79.05,79.09,78.98,79.05,129300.0,57.0367,57.0655,56.9862,57.0367,129300.0
2013-02-20 14:30:00,79.05,79.13,79.0,79.13,83400.0,57.0367,57.0944,57.0006,57.0944,83400.0
2013-02-20 14:40:00,79.14,79.14,78.85,78.88,183500.0,57.1016,57.1016,56.8924,56.914,183500.0
2013-02-20 14:50:00,78.87,78.94,78.85,78.89,264500.0,56.9068,56.9573,56.8924,56.9212,264500.0
2013-02-20 15:00:00,78.88,78.9,78.75,78.81,212000.0,56.914,56.9284,56.8202,56.8635,212000.0
2013-02-20 15:10:00,78.8,78.89,78.77,78.8,215000.0,56.8563,56.9212,56.8346,56.8563,215000.0
2013-02-20 15:20:00,78.79,78.89,78.72,78.75,117800.0,56.8491,56.9212,56.7986,56.8202,117800.0
2013-02-20 15:30:00,78.74,78.74,78.6,78.65,399900.0,56.813,56.813,56.712,56.7481,399900.0
2013-02-20 15:40:00,78.66,78.71,78.52,78.61,331200.0,56.7553,56.7913,56.6543,56.7192,331200.0
2013-02-20 15:50:00,78.61,78.62,78.47,78.5,471900.0,56.7192,56.7264,56.6182,56.6398,471900.0
2013-02-21 09:30:00,77.8,77.97,77.13,77.22,385300.0,56.1348,56.2574,55.6513,55.7163,385300.0
2013-02-21 09:40:00,77.18,77.4,76.92,77.17,248700.0,55.6874,55.8461,55.4998,55.6802,248700.0
2013-02-21 09:50:00,77.15,77.19,76.93,76.96,174300.0,55.6658,55.6946,55.507,55.5287,174300.0
2013-02-21 10:00:00,76.96,76.98,76.74,76.9,189800.0,55.5287,55.5431,55.3699,55.4854,189800.0
2013-02-21 10:10:00,76.9,76.99,76.82,76.94,178100.0,55.4854,55.5503,55.4277,55.5142,178100.0
2013-02-21 10:20:00,76.95,77.16,76.94,77.09,287400.0,55.5215,55.673,55.5142,55.6225,287400.0
2013-02-21 10:30:00,77.09,77.31,77.08,77.15,115700.0,55.6225,55.7812,55.6153,55.6658,115700.0
2013-02-21 10:40:00,77.14,77.24,77.02,77.13,107400.0,55.6585,55.7307,55.572,55.6513,107400.0
2013-02-21 10:50:00,77.13,77.16,76.88,76.92,97800.0,55.6513,55.673,55.4709,55.4998,97800.0
2013-02-21 11:00:00,76.93,77.14,76.93,77.13,110900.0,55.507,55.6585,55.507,55.6513,110900.0
2013-02-21 11:10:00,77.15,77.22,77.05,77.19,125500.0,55.6658,55.7163,55.5936,55.6946,125500.0
2013-02-21 11:20:00,77.17,77.25,77.11,77.21,89300.0,55.6802,55.7379,55.6369,55.7091,89300.0
2013-02-21 11:30:00,77.2,77.2,77.03,77.04,79700.0,55.7018,55.7018,55.5792,55.5864,79700.0
2013-02-21 11:40:00,77.04,77.15,77.0,77.08,55800.0,55.5864,55.6658,55.5575,55.6153,55800.0
2013-02-21 11:50:00,77.06,77.14,77.01,77.02,113500.0,55.6008,55.6585,55.5647,55.572,113500.0
2013-02-21 12:00:00,77.03,77.07,76.97,76.99,58600.0,55.5792,55.608,55.5359,55.5503,58600.0
2013-02-21 12:10:00,77.0,77.0,76.74,76.74,153200.0,55.5575,55.5575,55.3699,55.3699,153200.0
2013-02-21 12:20:00,76.75,77.0,76.75,76.98,65500.0,55.3772,55.5575,55.3772,55.5431,65500.0
2013-02-21 12:30:00,76.98,76.99,76.76,76.8,67700.0,55.5431,55.5503,55.3844,55.4132,67700.0
2013-02-21 12:40:00,76.8,76.84,76.76,76.79,57700.0,55.4132,55.4421,55.3844,55.406,57700.0
2013-02-21 12:50:00,76.8,76.93,76.76,76.89,66600.0,55.4132,55.507,55.3844,55.4782,66600.0
2013-02-21 13:00:00,76.89,76.98,76.88,76.91,66600.0,55.4782,55.5431,55.4709,55.4926,66600.0
2013-02-21 13:10:00,76.91,76.97,76.73,76.77,97800.0,55.4926,55.5359,55.3627,55.3916,97800.0
2013-02-21 13:20:00,76.77,76.93,76.75,76.81,80800.0,55.3916,55.507,55.3772,55.4204,80800.0
2013-02-21 13:30:00,76.83,76.86,76.77,76.8,93100.0,55.4349,55.4565,55.3916,55.4132,93100.0
2013-02-21 13:40:00,76.81,76.84,76.64,76.65,76100.0,55.4204,55.4421,55.2978,55.305,76100.0
2013-02-21 13:50:00,76.66,76.74,76.65,76.72,86200.0,55.3122,55.3699,55.305,55.3555,86200.0
2013-02-21 14:00:00,76.72,76.73,76.55,76.56,74000.0,55.3555,55.3627,55.2328,55.2401,74000.0
2013-02-21 14:10:00,76.58,76.64,76.56,76.6,65400.0,55.2545,55.2978,55.2401,55.2689,65400.0
2013-02-21 14:20:00,76.61,76.67,76.55,76.66,77500.0,55.2761,55.3194,55.2328,55.3122,77500.0
2013-02-21 14:30:00,76.67,76.86,76.67,76.84,87800.0,55.3194,55.4565,55.3194,55.4421,87800.0
2013-02-21 14:40:00,76.84,77.03,76.82,76.98,80400.0,55.4421,55.5792,55.4277,55.5431,80400.0
2013-02-21 14:50:00,76.98,77.14,76.96,77.12,102100.0,55.5431,55.6585,55.5287,55.6441,102100.0
2013-02-21 15:00:00,77.11,77.35,77.07,77.33,125100.0,55.6369,55.8101,55.608,55.7956,125100.0
2013-02-21 15:10:00,77.32,77.39,77.27,77.32,115200.0,55.7884,55.8389,55.7523,55.7884,115200.0
2013-02-21 15:20:00,77.33,77.68,77.3,77.65,134100.0,55.7956,56.0482,55.774,56.0265,134100.0
2013-02-21 15:30:00,77.64,77.65,77.4,77.45,184200.0,56.0193,56.0265,55.8461,55.8822,184200.0
2013-02-21 15:40:00,77.45,77.52,77.32,77.42,227100.0,55.8822,55.9327,55.7884,55.8606,227100.0
2013-02-21 15:50:00,77.43,77.47,77.28,77.42,613300.0,55.8678,55.8966,55.7596,55.8606,613300.0
2013-02-22 09:30:00,77.78,78.15,77.67,77.99,211800.0,56.1203,56.3873,56.041,56.2718,211800.0
2013-02-22 09:40:00,78.0,78.04,77.6,77.61,196100.0,56.2791,56.3079,55.9904,55.9977,196100.0
2013-02-22 09:50:00,77.62,77.67,77.29,77.65,140400.0,56.0049,56.041,55.7668,56.0265,140400.0
2013-02-22 10:00:00,77.63,77.69,77.19,77.23,91600.0,56.0121,56.0554,55.6946,55.7235,91600.0
2013-02-22 10:10:00,77.24,77.32,76.96,76.96,193300.0,55.7307,55.7884,55.5287,55.5287,193300.0
2013-02-22 10:20:00,76.98,77.16,76.97,77.11,53200.0,55.5431,55.673,55.5359,55.6369,53200.0
2013-02-22 10:30:00,77.11,77.11,76.87,77.07,152600.0,55.6369,55.6369,55.4637,55.608,152600.0
2013-02-22 10:40:00,77.08,77.38,77.06,77.16,125600.0,55.6153,55.8317,55.6008,55.673,125600.0
2013-02-22 10:50:00,77.15,77.27,77.13,77.17,113900.0,55.6658,55.7523,55.6513,55.6802,113900.0
2013-02-22 11:00:00,77.17,77.3,77.12,77.14,102000.0,55.6802,55.774,55.6441,55.6585,102000.0
2013-02-22 11:10:00,77.14,77.15,76.93,77.05,80200.0,55.6585,55.6658,55.507,55.5936,80200.0
2013-02-22 11:20:00,77.05,77.14,77.05,77.14,59000.0,55.5936,55.6585,55.5936,55.6585,59000.0
2013-02-22 11:30:00,77.15,77.32,77.15,77.31,91200.0,55.6658,55.7884,55.6658,55.7812,91200.0
2013-02-22 11:40:00,77.31,77.37,77.19,77.19,71900.0,55.7812,55.8245,55.6946,55.6946,71900.0
2013-02-22 11:50:00,77.19,77.28,77.16,77.18,60300.0,55.6946,55.7596,55.673,55.6874,60300.0
2013-02-22 12:00:00,77.2,77.32,77.19,77.3,57600.0,55.7018,55.7884,55.6946,55.774,57600.0
2013-02-22 12:10:00,77.29,77.29,77.2,77.2,42200.0,55.7668,55.7668,55.7018,55.7018,42200.0
2013-02-22 12:20:00,77.2,77.25,77.16,77.23,45700.0,55.7018,55.7379,55.673,55.7235,45700.0
2013-02-22 12:30:00,77.22,77.29,77.21,77.29,43800.0,55.7163,55.7668,55.7091,55.7668,43800.0
2013-02-22 12:40:00,77.29,77.36,77.25,77.35,49400.0,55.7668,55.8173,55.7379,55.8101,49400.0
2013-02-22 12:50:00,77.35,77.39,77.3,77.31,53200.0,55.8101,55.8389,55.774,55.7812,53200.0
2013-02-22 13:00:00,77.31,77.42,77.28,77.28,49100.0,55.7812,55.8606,55.7596,55.7596,49100.0
2013-02-22 13:10:00,77.28,77.36,77.27,77.3,58300.0,55.7596,55.8173,55.7523,55.774,58300.0
2013-02-22 13:20:00,77.3,77.3,77.16,77.18,60900.0,55.774,55.774,55.673,55.6874,60900.0
2013-02-22 13:30:00,77.18,77.26,77.17,77.26,52400.0,55.6874,55.7451,55.6802,55.7451,52400.0
2013-02-22 13:40:00,77.26,77.31,77.16,77.31,79700.0,55.7451,55.7812,55.673,55.7812,79700.0
2013-02-22 13:50:00,77.31,77.36,77.2,77.28,208600.0,55.7812,55.8173,55.7018,55.7596,208600.0
2013-02-22 14:00:00,77.27,77.28,77.11,77.11,61900.0,55.7523,55.7596,55.6369,55.6369,61900.0
2013-02-22 14:10:00,77.13,77.25,77.12,77.19,38600.0,55.6513,55.7379,55.6441,55.6946,38600.0
2013-02-22 14:20:00,77.2,77.3,77.19,77.29,32700.0,55.7018,55.774,55.6946,55.7668,32700.0
2013-02-22 14:30:00,77.3,77.38,77.25,77.37,30800.0,55.774,55.8317,55.7379,55.8245,30800.0
2013-02-22 14:40:00,77.37,77.39,77.32,77.35,30300.0,55.8245,55.8389,55.7884,55.8101,30300.0
2013-02-22 14:50:00,77.34,77.5,77.34,77.38,42100.0,55.8029,55.9183,55.8029,55.8317,42100.0
2013-02-22 15:00:00,77.38,77.57,77.36,77.5,70900.0,55.8317,55.9688,55.8173,55.9183,70900.0
2013-02-22 15:10:00,77.5,77.59,77.46,77.51,106800.0,55.9183,55.9832,55.8894,55.9255,106800.0
2013-02-22 15:20:00,77.51,77.54,77.41,77.54,56300.0,55.9255,55.9472,55.8534,55.9472,56300.0
2013-02-22 15:30:00,77.54,77.67,77.5,77.66,84200.0,55.9472,56.041,55.9183,56.0337,84200.0
2013-02-22 15:40:00,77.66,77.66,77.6,77.64,127900.0,56.0337,56.0337,55.9904,56.0193,127900.0
2013-02-22 15:50:00,77.64,77.83,77.63,77.81,301800.0,56.0193,56.1564,56.0121,56.142,301800.0
2013-02-25 09:30:00,78.36,78.45,78.1,78.31,217900.0,56.5388,56.6037,56.3512,56.5027,217900.0
2013-02-25 09:40:00,78.33,78.43,78.16,78.41,116700.0,56.5172,56.5893,56.3945,56.5749,116700.0
2013-02-25 09:50:00,78.39,78.81,78.38,78.76,211600.0,56.5605,56.8635,56.5532,56.8274,211600.0
2013-02-25 10:00:00,78.76,78.95,78.67,78.7,164500.0,56.8274,56.9645,56.7625,56.7841,164500.0
2013-02-25 10:10:00,78.7,78.75,78.6,78.75,122600.0,56.7841,56.8202,56.712,56.8202,122600.0
2013-02-25 10:20:00,78.74,78.84,78.16,78.21,166100.0,56.813,56.8851,56.3945,56.4306,166100.0
2013-02-25 10:30:00,78.22,78.43,78.17,78.23,110000.0,56.4378,56.5893,56.4017,56.445,110000.0
2013-02-25 10:40:00,78.24,78.27,78.0,78.02,112800.0,56.4522,56.4739,56.2791,56.2935,112800.0
2013-02-25 10:50:00,78.03,78.1,77.8,77.96,126500.0,56.3007,56.3512,56.1348,56.2502,126500.0
2013-02-25 11:00:00,77.94,78.02,77.77,77.96,93700.0,56.2358,56.2935,56.1131,56.2502,93700.0
2013-02-25 11:10:00,77.97,78.14,77.84,77.93,121100.0,56.2574,56.3801,56.1636,56.2286,121100.0
2013-02-25 11:20:00,77.92,78.02,77.89,77.98,86800.0,56.2213,56.2935,56.1997,56.2646,86800.0
2013-02-25 11:30:00,77.97,78.02,77.57,77.61,92600.0,56.2574,56.2935,55.9688,55.9977,92600.0
2013-02-25 11:40:00,77.61,77.69,77.41,77.49,126600.0,55.9977,56.0554,55.8534,55.9111,126600.0
2013-02-25 11:50:00,77.48,77.5,77.28,77.36,93700.0,55.9039,55.9183,55.7596,55.8173,93700.0
2013-02-25 12:00:00,77.35,77.52,77.13,77.48,110300.0,55.8101,55.9327,55.6513,55.9039,110300.0
2013-02-25 12:10:00,77.48,77.57,77.39,77.46,82700.0,55.9039,55.9688,55.8389,55.8894,82700.0
2013-02-25 12:20:00,77.47,77.62,77.41,77.59,53100.0,55.8966,56.0049,55.8534,55.9832,53100.0
2013-02-25 12:30:00,77.57,77.6,77.45,77.6,41500.0,55.9688,55.9904,55.8822,55.9904,41500.0
2013-02-25 12:40:00,77.6,77.76,77.58,77.76,91800.0,55.9904,56.1059,55.976,56.1059,91800.0
2013-02-25 12:50:00,77.76,77.82,77.64,77.76,78700.0,56.1059,56.1492,56.0193,56.1059,78700.0
2013-02-25 13:00:00,77.77,77.83,77.71,77.83,94200.0,56.1131,56.1564,56.0698,56.1564,94200.0
2013-02-25 13:10:00,77.83,77.9,77.78,77.82,84900.0,56.1564,56.2069,56.1203,56.1492,84900.0
2013-02-25 13:20:00,77.82,77.83,77.69,77.73,55100.0,56.1492,56.1564,56.0554,56.0842,55100.0
2013-02-25 13:30:00,77.74,77.74,77.34,77.37,60700.0,56.0915,56.0915,55.8029,55.8245,60700.0
2013-02-25 13:40:00,77.4,77.41,77.2,77.33,56800.0,55.8461,55.8534,55.7018,55.7956,56800.0
2013-02-25 13:50:00,77.34,77.36,76.99,77.08,89500.0,55.8029,55.8173,55.5503,55.6153,89500.0
2013-02-25 14:00:00,77.07,77.11,76.89,77.03,123000.0,55.608,55.6369,55.4782,55.5792,123000.0
2013-02-25 14:10:00,77.05,77.19,76.96,77.19,85200.0,55.5936,55.6946,55.5287,55.6946,85200.0
2013-02-25 14:20:00,77.2,77.27,77.16,77.2,136200.0,55.7018,55.7523,55.673,55.7018,136200.0
2013-02-25 14:30:00,77.2,77.25,76.99,76.99,81000.0,55.7018,55.7379,55.5503,55.5503,81000.0
2013-02-25 14:40:00,77.0,77.12,76.94,76.98,82800.0,55.5575,55.6441,55.5142,55.5431,82800.0
2013-02-25 14:50:00,76.97,77.17,76.89,77.1,113900.0,55.5359,55.6802,55.4782,55.6297,113900.0
2013-02-25 15:00:00,77.09,77.19,76.97,76.97,181800.0,55.6225,55.6946,55.5359,55.5359,181800.0
2013-02-25 15:10:00,76.98,77.05,76.57,76.6,199100.0,55.5431,55.5936,55.2473,55.2689,199100.0
2013-02-25 15:20:00,76.6,76.65,76.43,76.51,149500.0,55.2689,55.305,55.1463,55.204,149500.0
2013-02-25 15:30:00,76.51,76.54,76.27,76.41,205900.0,55.204,55.2256,55.0308,55.1318,205900.0
2013-02-25 15:40:00,76.41,76.48,76.18,76.2,293000.0,55.1318,55.1823,54.9659,54.9803,293000.0
2013-02-25 15:50:00,76.19,76.22,75.74,75.85,863400.0,54.9731,54.9947,54.6484,54.7278,863400.0
2013-02-26 09:30:00,76.33,76.77,75.86,75.97,419300.0,55.0741,55.3916,54.735,54.8144,419300.0
2013-02-26 09:40:00,75.96,76.3,75.96,76.03,201800.0,54.8071,55.0525,54.8071,54.8577,201800.0
2013-02-26 09:50:00,76.04,76.12,75.81,76.09,212500.0,54.8649,54.9226,54.6989,54.9009,212500.0
2013-02-26 10:00:00,76.1,76.53,76.0,76.11,268800.0,54.9082,55.2184,54.836,54.9154,268800.0
2013-02-26 10:10:00,76.09,76.17,75.88,76.1,150400.0,54.9009,54.9587,54.7494,54.9082,150400.0
2013-02-26 10:20:00,76.11,76.11,75.75,75.76,124600.0,54.9154,54.9154,54.6556,54.6628,124600.0
2013-02-26 10:30:00,75.75,75.75,75.15,75.51,312900.0,54.6556,54.6556,54.2227,54.4825,312900.0
2013-02-26 10:40:00,75.52,75.72,75.34,75.51,202400.0,54.4897,54.634,54.3598,54.4825,202400.0
2013-02-26 10:50:00,75.52,75.65,75.35,75.37,168700.0,54.4897,54.5835,54.367,54.3814,168700.0
2013-02-26 11:00:00,75.38,75.42,75.09,75.18,154500.0,54.3887,54.4175,54.1794,54.2444,154500.0
2013-02-26 11:10:00,75.17,75.36,75.08,75.22,141100.0,54.2371,54.3742,54.1722,54.2732,141100.0
2013-02-26 11:20:00,75.22,75.38,74.99,75.33,205700.0,54.2732,54.3887,54.1073,54.3526,205700.0
2013-02-26 11:30:00,75.32,75.6,75.26,75.3,101100.0,54.3454,54.5474,54.3021,54.3309,101100.0
2013-02-26 11:40:00,75.28,75.3,75.02,75.11,97400.0,54.3165,54.3309,54.1289,54.1938,97400.0
2013-02-26 11:50:00,75.12,75.36,75.12,75.25,125100.0,54.2011,54.3742,54.2011,54.2949,125100.0
2013-02-26 12:00:00,75.27,75.72,75.21,75.5,229900.0,54.3093,54.634,54.266,54.4752,229900.0
2013-02-26 12:10:00,75.56,75.56,75.24,75.24,108700.0,54.5185,54.5185,54.2876,54.2876,108700.0
2013-02-26 12:20:00,75.23,75.5,75.2,75.5,59500.0,54.2804,54.4752,54.2588,54.4752,59500.0
2013-02-26 12:30:00,75.5,75.78,75.42,75.78,92200.0,54.4752,54.6773,54.4175,54.6773,92200.0
2013-02-26 12:40:00,75.78,75.83,75.62,75.71,108600.0,54.6773,54.7133,54.5618,54.6268,108600.0
2013-02-26 12:50:00,75.72,76.02,75.67,75.98,113300.0,54.634,54.8504,54.5979,54.8216,113300.0
2013-02-26 13:00:00,75.98,76.2,75.95,76.12,178900.0,54.8216,54.9803,54.7999,54.9226,178900.0
2013-02-26 13:10:00,76.11,76.12,75.79,75.82,90000.0,54.9154,54.9226,54.6845,54.7061,90000.0
2013-02-26 13:20:00,75.81,75.95,75.68,75.79,52000.0,54.6989,54.7999,54.6051,54.6845,52000.0
2013-02-26 13:30:00,75.79,76.11,75.78,76.1,84100.0,54.6845,54.9154,54.6773,54.9082,84100.0
2013-02-26 13:40:00,76.08,76.12,75.98,76.12,70400.0,54.8937,54.9226,54.8216,54.9226,70400.0
2013-02-26 13:50:00,76.11,76.24,76.04,76.08,57300.0,54.9154,55.0092,54.8649,54.8937,57300.0
2013-02-26 14:00:00,76.07,76.17,75.99,76.16,65600.0,54.8865,54.9587,54.8288,54.9515,65600.0
2013-02-26 14:10:00,76.16,76.25,76.11,76.25,56600.0,54.9515,55.0164,54.9154,55.0164,56600.0
2013-02-26 14:20:00,76.25,76.59,76.24,76.57,160900.0,55.0164,55.2617,55.0092,55.2473,160900.0
2013-02-26 14:30:00,76.57,76.7,76.53,76.61,184300.0,55.2473,55.3411,55.2184,55.2761,184300.0
2013-02-26 14:40:00,76.6,76.63,76.29,76.29,119400.0,55.2689,55.2906,55.0452,55.0452,119400.0
2013-02-26 14:50:00,76.27,76.61,76.26,76.46,134600.0,55.0308,55.2761,55.0236,55.1679,134600.0
2013-02-26 15:00:00,76.46,76.59,76.26,76.37,110300.0,55.1679,55.2617,55.0236,55.103,110300.0
2013-02-26 15:10:00,76.38,76.39,76.16,76.21,94200.0,55.1102,55.1174,54.9515,54.9875,94200.0
2013-02-26 15:20:00,76.21,76.37,76.16,76.37,89700.0,54.9875,55.103,54.9515,55.103,89700.0
2013-02-26 15:30:00,76.37,76.38,76.13,76.38,119200.0,55.103,55.1102,54.9298,55.1102,119200.0
2013-02-26 15:40:00,76.37,76.46,76.29,76.42,202900.0,55.103,55.1679,55.0452,55.139,202900.0
2013-02-26 15:50:00,76.43,76.55,76.29,76.36,502700.0,55.1463,55.2328,55.0452,55.0958,502700.0
2013-02-27 09:30:00,76.21,76.62,75.98,76.45,209200.0,54.9875,55.2834,54.8216,55.1607,209200.0
2013-02-27 09:40:00,76.46,76.79,76.46,76.73,115100.0,55.1679,55.406,55.1679,55.3627,115100.0
2013-02-27 09:50:00,76.72,76.89,76.45,76.73,111500.0,55.3555,55.4782,55.1607,55.3627,111500.0
2013-02-27 10:00:00,76.76,76.99,76.7,76.97,129200.0,55.3844,55.5503,55.3411,55.5359,129200.0
2013-02-27 10:10:00,76.99,77.14,76.83,77.03,112400.0,55.5503,55.6585,55.4349,55.5792,112400.0
2013-02-27 10:20:00,77.03,77.25,76.98,77.02,140200.0,55.5792,55.7379,55.5431,55.572,140200.0
2013-02-27 10:30:00,77.02,77.22,76.94,77.15,88600.0,55.572,55.7163,55.5142,55.6658,88600.0
2013-02-27 10:40:00,77.17,77.22,76.92,76.92,71400.0,55.6802,55.7163,55.4998,55.4998,71400.0
2013-02-27 10:50:00,76.93,77.01,76.89,76.98,69700.0,55.507,55.5647,55.4782,55.5431,69700.0
2013-02-27 11:00:00,76.97,77.38,76.97,77.37,98700.0,55.5359,55.8317,55.5359,55.8245,98700.0
2013-02-27 11:10:00,77.38,77.44,77.31,77.41,110900.0,55.8317,55.875,55.7812,55.8534,110900.0
2013-02-27 11:20:00,77.41,77.49,77.31,77.45,91700.0,55.8534,55.9111,55.7812,55.8822,91700.0
2013-02-27 11:30:00,77.46,77.52,77.4,77.45,109600.0,55.8894,55.9327,55.8461,55.8822,109600.0
2013-02-27 11:40:00,77.45,77.51,77.35,77.43,87800.0,55.8822,55.9255,55.8101,55.8678,87800.0
2013-02-27 11:50:00,77.44,77.51,77.33,77.33,60000.0,55.875,55.9255,55.7956,55.7956,60000.0
2013-02-27 12:00:00,77.33,77.34,77.26,77.27,79600.0,55.7956,55.8029,55.7451,55.7523,79600.0
2013-02-27 12:10:00,77.26,77.38,77.22,77.34,46900.0,55.7451,55.8317,55.7163,55.8029,46900.0
2013-02-27 12:20:00,77.35,77.45,77.32,77.34,106500.0,55.8101,55.8822,55.7884,55.8029,106500.0
2013-02-27 12:30:00,77.35,77.56,77.35,77.5,142600.0,55.8101,55.9616,55.8101,55.9183,142600.0
2013-02-27 12:40:00,77.49,77.66,77.49,77.56,86700.0,55.9111,56.0337,55.9111,55.9616,86700.0
2013-02-27 12:50:00,77.56,77.63,77.45,77.54,90200.0,55.9616,56.0121,55.8822,55.9472,90200.0
2013-02-27 13:00:00,77.56,77.65,77.48,77.6,83500.0,55.9616,56.0265,55.9039,55.9904,83500.0
2013-02-27 13:10:00,77.58,77.63,77.52,77.55,45400.0,55.976,56.0121,55.9327,55.9544,45400.0
2013-02-27 13:20:00,77.55,77.59,77.49,77.52,46300.0,55.9544,55.9832,55.9111,55.9327,46300.0
2013-02-27 13:30:00,77.53,77.6,77.5,77.6,50400.0,55.9399,55.9904,55.9183,55.9904,50400.0
2013-02-27 13:40:00,77.6,77.61,77.49,77.5,60300.0,55.9904,55.9977,55.9111,55.9183,60300.0
2013-02-27 13:50:00,77.5,77.61,77.49,77.54,62900.0,55.9183,55.9977,55.9111,55.9472,62900.0
2013-02-27 14:00:00,77.54,77.58,77.45,77.52,90700.0,55.9472,55.976,55.8822,55.9327,90700.0
2013-02-27 14:10:00,77.52,77.7,77.52,77.67,90800.0,55.9327,56.0626,55.9327,56.041,90800.0
2013-02-27 14:20:00,77.67,77.87,77.67,77.73,108200.0,56.041,56.1853,56.041,56.0842,108200.0
2013-02-27 14:30:00,77.72,77.76,77.53,77.58,57600.0,56.077,56.1059,55.9399,55.976,57600.0
2013-02-27 14:40:00,77.57,77.72,77.51,77.72,64500.0,55.9688,56.077,55.9255,56.077,64500.0
2013-02-27 14:50:00,77.72,77.74,77.6,77.72,40100.0,56.077,56.0915,55.9904,56.077,40100.0
2013-02-27 15:00:00,77.74,77.76,77.62,77.69,95600.0,56.0915,56.1059,56.0049,56.0554,95600.0
2013-02-27 15:10:00,77.68,77.89,77.63,77.88,127200.0,56.0482,56.1997,56.0121,56.1925,127200.0
2013-02-27 15:20:00,77.89,77.99,77.81,77.91,143600.0,56.1997,56.2718,56.142,56.2141,143600.0
2013-02-27 15:30:00,77.91,78.18,77.91,78.09,214700.0,56.2141,56.4089,56.2141,56.344,214700.0
2013-02-27 15:40:00,78.1,78.14,77.95,77.96,283200.0,56.3512,56.3801,56.243,56.2502,283200.0
2013-02-27 15:50:00,77.96,78.0,77.87,77.87,420600.0,56.2502,56.2791,56.1853,56.1853,420600.0
2013-02-28 09:30:00,77.82,78.1,77.53,78.05,172500.0,56.1492,56.3512,55.9399,56.3151,172500.0
2013-02-28 09:40:00,78.07,78.25,77.79,78.2,96200.0,56.3296,56.4594,56.1275,56.4234,96200.0
2013-02-28 09:50:00,78.18,78.28,77.96,78.26,88600.0,56.4089,56.4811,56.2502,56.4667,88600.0
2013-02-28 10:00:00,78.27,78.31,77.98,78.18,77500.0,56.4739,56.5027,56.2646,56.4089,77500.0
2013-02-28 10:10:00,78.18,78.3,78.11,78.18,82700.0,56.4089,56.4955,56.3584,56.4089,82700.0
2013-02-28 10:20:00,78.2,78.22,77.91,77.95,82500.0,56.4234,56.4378,56.2141,56.243,82500.0
2013-02-28 10:30:00,77.94,77.96,77.65,77.7,78400.0,56.2358,56.2502,56.0265,56.0626,78400.0
2013-02-28 10:40:00,77.7,77.73,77.57,77.63,72400.0,56.0626,56.0842,55.9688,56.0121,72400.0
2013-02-28 10:50:00,77.63,77.75,77.47,77.64,74000.0,56.0121,56.0987,55.8966,56.0193,74000.0
2013-02-28 11:00:00,77.62,77.72,77.55,77.72,112800.0,56.0049,56.077,55.9544,56.077,112800.0
2013-02-28 11:10:00,77.72,77.76,77.68,77.74,68400.0,56.077,56.1059,56.0482,56.0915,68400.0
2013-02-28 11:20:00,77.74,77.85,77.71,77.85,52600.0,56.0915,56.1708,56.0698,56.1708,52600.0
2013-02-28 11:30:00,77.86,77.87,77.7,77.72,50200.0,56.178,56.1853,56.0626,56.077,50200.0
2013-02-28 11:40:00,77.71,77.83,77.62,77.73,49600.0,56.0698,56.1564,56.0049,56.0842,49600.0
2013-02-28 11:50:00,77.76,77.76,77.64,77.71,54100.0,56.1059,56.1059,56.0193,56.0698,54100.0
2013-02-28 12:00:00,77.72,77.94,77.72,77.88,129300.0,56.077,56.2358,56.077,56.1925,129300.0
2013-02-28 12:10:00,77.88,77.93,77.84,77.92,68200.0,56.1925,56.2286,56.1636,56.2213,68200.0
2013-02-28 12:20:00,77.92,78.01,77.92,77.97,74400.0,56.2213,56.2863,56.2213,56.2574,74400.0
2013-02-28 12:30:00,77.98,78.02,77.92,77.98,51000.0,56.2646,56.2935,56.2213,56.2646,51000.0
2013-02-28 12:40:00,77.99,78.04,77.97,78.0,87700.0,56.2718,56.3079,56.2574,56.2791,87700.0
2013-02-28 12:50:00,78.01,78.18,77.98,78.1,107700.0,56.2863,56.4089,56.2646,56.3512,107700.0
2013-02-28 13:00:00,78.1,78.2,78.1,78.2,69200.0,56.3512,56.4234,56.3512,56.4234,69200.0
2013-02-28 13:10:00,78.19,78.38,78.16,78.37,63800.0,56.4161,56.5532,56.3945,56.546,63800.0
2013-02-28 13:20:00,78.36,78.58,78.32,78.47,135900.0,56.5388,56.6975,56.5099,56.6182,135900.0
2013-02-28 13:30:00,78.46,78.48,78.36,78.41,57400.0,56.611,56.6254,56.5388,56.5749,57400.0
2013-02-28 13:40:00,78.4,78.46,78.37,78.46,66500.0,56.5677,56.611,56.546,56.611,66500.0
2013-02-28 13:50:00,78.46,78.46,78.29,78.32,140100.0,56.611,56.611,56.4883,56.5099,140100.0
2013-02-28 14:00:00,78.32,78.34,78.26,78.29,86100.0,56.5099,56.5244,56.4667,56.4883,86100.0
2013-02-28 14:10:00,78.29,78.31,78.17,78.21,130500.0,56.4883,56.5027,56.4017,56.4306,130500.0
2013-02-28 14:20:00,78.21,78.3,78.19,78.28,231000.0,56.4306,56.4955,56.4161,56.4811,231000.0
2013-02-28 14:30:00,78.28,78.3,78.17,78.18,184200.0,56.4811,56.4955,56.4017,56.4089,184200.0
2013-02-28 14:40:00,78.19,78.19,78.08,78.13,141300.0,56.4161,56.4161,56.3368,56.3729,141300.0
2013-02-28 14:50:00,78.13,78.15,78.08,78.14,178700.0,56.3729,56.3873,56.3368,56.3801,178700.0
2013-02-28 15:00:00,78.12,78.15,78.0,78.04,122700.0,56.3656,56.3873,56.2791,56.3079,122700.0
2013-02-28 15:10:00,78.04,78.06,78.0,78.03,93300.0,56.3079,56.3224,56.2791,56.3007,93300.0
2013-02-28 15:20:00,78.03,78.08,78.0,78.0,151200.0,56.3007,56.3368,56.2791,56.2791,151200.0
2013-02-28 15:30:00,78.0,78.08,77.97,78.02,127300.0,56.2791,56.3368,56.2574,56.2935,127300.0
2013-02-28 15:40:00,78.02,78.18,77.91,78.15,218500.0,56.2935,56.4089,56.2141,56.3873,218500.0
2013-02-28 15:50:00,78.15,78.15,77.82,77.82,417700.0,56.3873,56.3873,56.1492,56.1492,417700.0
2013-03-01 09:30:00,77.35,77.5,77.07,77.12,328600.0,55.8101,55.9183,55.608,55.6441,328600.0
2013-03-01 09:40:00,77.12,77.4,76.92,77.31,241700.0,55.6441,55.8461,55.4998,55.7812,241700.0
2013-03-01 09:50:00,77.32,77.38,77.03,77.14,198200.0,55.7884,55.8317,55.5792,55.6585,198200.0
2013-03-01 10:00:00,77.15,77.47,77.08,77.43,138600.0,55.6658,55.8966,55.6153,55.8678,138600.0
2013-03-01 10:10:00,77.42,77.46,77.05,77.13,149300.0,55.8606,55.8894,55.5936,55.6513,149300.0
2013-03-01 10:20:00,77.15,77.2,76.97,77.15,94900.0,55.6658,55.7018,55.5359,55.6658,94900.0
2013-03-01 10:30:00,77.15,77.31,77.08,77.21,67500.0,55.6658,55.7812,55.6153,55.7091,67500.0
2013-03-01 10:40:00,77.21,77.42,77.21,77.29,87500.0,55.7091,55.8606,55.7091,55.7668,87500.0
2013-03-01 10:50:00,77.29,77.59,77.26,77.59,61500.0,55.7668,55.9832,55.7451,55.9832,61500.0
2013-03-01 11:00:00,77.58,77.66,77.42,77.53,104300.0,55.976,56.0337,55.8606,55.9399,104300.0
2013-03-01 11:10:00,77.55,77.68,77.5,77.55,156000.0,55.9544,56.0482,55.9183,55.9544,156000.0
2013-03-01 11:20:00,77.56,77.6,77.25,77.27,89100.0,55.9616,55.9904,55.7379,55.7523,89100.0
2013-03-01 11:30:00,77.25,77.47,77.24,77.38,108300.0,55.7379,55.8966,55.7307,55.8317,108300.0
2013-03-01 11:40:00,77.38,77.38,77.16,77.27,116700.0,55.8317,55.8317,55.673,55.7523,116700.0
2013-03-01 11:50:00,77.28,77.41,77.21,77.38,45400.0,55.7596,55.8534,55.7091,55.8317,45400.0
2013-03-01 12:00:00,77.37,77.5,77.34,77.45,52500.0,55.8245,55.9183,55.8029,55.8822,52500.0
2013-03-01 12:10:00,77.45,77.56,77.42,77.55,58700.0,55.8822,55.9616,55.8606,55.9544,58700.0
2013-03-01 12:20:00,77.55,77.76,77.54,77.64,78500.0,55.9544,56.1059,55.9472,56.0193,78500.0
2013-03-01 12:30:00,77.64,77.78,77.64,77.75,73200.0,56.0193,56.1203,56.0193,56.0987,73200.0
2013-03-01 12:40:00,77.74,77.79,77.65,77.66,96900.0,56.0915,56.1275,56.0265,56.0337,96900.0
2013-03-01 12:50:00,77.67,77.87,77.67,77.86,55000.0,56.041,56.1853,56.041,56.178,55000.0
2013-03-01 13:00:00,77.86,77.92,77.65,77.65,82900.0,56.178,56.2213,56.0265,56.0265,82900.0
2013-03-01 13:10:00,77.64,77.89,77.64,77.76,55500.0,56.0193,56.1997,56.0193,56.1059,55500.0
2013-03-01 13:20:00,77.75,77.83,77.68,77.82,37500.0,56.0987,56.1564,56.0482,56.1492,37500.0
2013-03-01 13:30:00,77.82,77.85,77.62,77.68,40300.0,56.1492,56.1708,56.0049,56.0482,40300.0
2013-03-01 13:40:00,77.67,77.73,77.38,77.38,66800.0,56.041,56.0842,55.8317,55.8317,66800.0
2013-03-01 13:50:00,77.38,77.55,77.33,77.54,65600.0,55.8317,55.9544,55.7956,55.9472,65600.0
2013-03-01 14:00:00,77.53,77.62,77.52,77.52,98300.0,55.9399,56.0049,55.9327,55.9327,98300.0
2013-03-01 14:10:00,77.51,77.64,77.49,77.64,64300.0,55.9255,56.0193,55.9111,56.0193,64300.0
2013-03-01 14:20:00,77.64,77.69,77.45,77.55,72800.0,56.0193,56.0554,55.8822,55.9544,72800.0
2013-03-01 14:30:00,77.56,77.69,77.55,77.58,75900.0,55.9616,56.0554,55.9544,55.976,75900.0
2013-03-01 14:40:00,77.58,77.67,77.56,77.57,79900.0,55.976,56.041,55.9616,55.9688,79900.0
2013-03-01 14:50:00,77.58,77.77,77.55,77.69,117000.0,55.976,56.1131,55.9544,56.0554,117000.0
2013-03-01 15:00:00,77.69,77.78,77.57,77.69,141000.0,56.0554,56.1203,55.9688,56.0554,141000.0
2013-03-01 15:10:00,77.71,77.76,77.62,77.65,87800.0,56.0698,56.1059,56.0049,56.0265,87800.0
2013-03-01 15:20:00,77.64,77.73,77.58,77.62,105100.0,56.0193,56.0842,55.976,56.0049,105100.0
2013-03-01 15:30:00,77.63,77.71,77.58,77.67,125500.0,56.0121,56.0698,55.976,56.041,125500.0
2013-03-01 15:40:00,77.67,77.68,77.49,77.64,202300.0,56.041,56.0482,55.9111,56.0193,202300.0
2013-03-01 15:50:00,77.65,77.73,77.56,77.7,425800.0,56.0265,56.0842,55.9616,56.0626,425800.0
2013-03-04 09:30:00,77.49,77.59,76.82,77.06,219700.0,55.9111,55.9832,55.4277,55.6008,219700.0
2013-03-04 09:40:00,77.07,77.2,76.98,77.17,165800.0,55.608,55.7018,55.5431,55.6802,165800.0
2013-03-04 09:50:00,77.16,77.26,77.05,77.19,90600.0,55.673,55.7451,55.5936,55.6946,90600.0
2013-03-04 10:00:00,77.19,77.21,76.84,76.97,101500.0,55.6946,55.7091,55.4421,55.5359,101500.0
2013-03-04 10:10:00,76.99,77.0,76.7,76.72,113100.0,55.5503,55.5575,55.3411,55.3555,113100.0
2013-03-04 10:20:00,76.72,76.77,76.6,76.68,96900.0,55.3555,55.3916,55.2689,55.3266,96900.0
2013-03-04 10:30:00,76.68,76.8,76.61,76.8,91400.0,55.3266,55.4132,55.2761,55.4132,91400.0
2013-03-04 10:40:00,76.8,77.02,76.79,76.94,102500.0,55.4132,55.572,55.406,55.5142,102500.0
2013-03-04 10:50:00,76.96,76.99,76.76,76.77,69300.0,55.5287,55.5503,55.3844,55.3916,69300.0
2013-03-04 11:00:00,76.76,76.79,76.55,76.62,70000.0,55.3844,55.406,55.2328,55.2834,70000.0
2013-03-04 11:10:00,76.59,76.65,76.41,76.53,89300.0,55.2617,55.305,55.1318,55.2184,89300.0
2013-03-04 11:20:00,76.51,76.61,76.43,76.52,70300.0,55.204,55.2761,55.1463,55.2112,70300.0
2013-03-04 11:30:00,76.51,76.57,76.27,76.34,194800.0,55.204,55.2473,55.0308,55.0813,194800.0
2013-03-04 11:40:00,76.33,76.37,76.25,76.36,54600.0,55.0741,55.103,55.0164,55.0958,54600.0
2013-03-04 11:50:00,76.36,76.44,76.29,76.36,74700.0,55.0958,55.1535,55.0452,55.0958,74700.0
2013-03-04 12:00:00,76.35,76.41,76.21,76.23,103000.0,55.0885,55.1318,54.9875,55.002,103000.0
2013-03-04 12:10:00,76.24,76.27,75.99,75.99,196800.0,55.0092,55.0308,54.8288,54.8288,196800.0
2013-03-04 12:20:00,75.98,75.99,75.85,75.88,138300.0,54.8216,54.8288,54.7278,54.7494,138300.0
2013-03-04 12:30:00,75.87,75.97,75.74,75.92,149500.0,54.7422,54.8144,54.6484,54.7783,149500.0
2013-03-04 12:40:00,75.92,76.05,75.92,76.04,53700.0,54.7783,54.8721,54.7783,54.8649,53700.0
2013-03-04 12:50:00,76.04,76.08,75.97,75.97,57100.0,54.8649,54.8937,54.8144,54.8144,57100.0
2013-03-04 13:00:00,75.97,75.98,75.72,75.83,122900.0,54.8144,54.8216,54.634,54.7133,122900.0
2013-03-04 13:10:00,75.83,76.06,75.81,76.03,75900.0,54.7133,54.8793,54.6989,54.8577,75900.0
2013-03-04 13:20:00,76.04,76.21,76.04,76.16,112300.0,54.8649,54.9875,54.8649,54.9515,112300.0
2013-03-04 13:30:00,76.16,76.17,76.06,76.11,51500.0,54.9515,54.9587,54.8793,54.9154,51500.0
2013-03-04 13:40:00,76.11,76.15,76.04,76.14,66500.0,54.9154,54.9442,54.8649,54.937,66500.0
2013-03-04 13:50:00,76.14,76.16,76.06,76.13,96100.0,54.937,54.9515,54.8793,54.9298,96100.0
2013-03-04 14:00:00,76.12,76.16,76.07,76.13,86500.0,54.9226,54.9515,54.8865,54.9298,86500.0
2013-03-04 14:10:00,76.13,76.28,76.08,76.24,88700.0,54.9298,55.038,54.8937,55.0092,88700.0
2013-03-04 14:20:00,76.25,76.47,76.17,76.46,140200.0,55.0164,55.1751,54.9587,55.1679,140200.0
2013-03-04 14:30:00,76.45,76.48,76.36,76.42,148200.0,55.1607,55.1823,55.0958,55.139,148200.0
2013-03-04 14:40:00,76.43,76.44,76.3,76.32,79300.0,55.1463,55.1535,55.0525,55.0669,79300.0
2013-03-04 14:50:00,76.33,76.4,76.3,76.34,101700.0,55.0741,55.1246,55.0525,55.0813,101700.0
2013-03-04 15:00:00,76.35,76.44,76.32,76.35,96100.0,55.0885,55.1535,55.0669,55.0885,96100.0
2013-03-04 15:10:00,76.33,76.35,76.24,76.27,136100.0,55.0741,55.0885,55.0092,55.0308,136100.0
2013-03-04 15:20:00,76.26,76.41,76.23,76.4,178500.0,55.0236,55.1318,55.002,55.1246,178500.0
2013-03-04 15:30:00,76.41,76.42,76.28,76.33,131100.0,55.1318,55.139,55.038,55.0741,131100.0
2013-03-04 15:40:00,76.33,76.48,76.31,76.47,172000.0,55.0741,55.1823,55.0597,55.1751,172000.0
2013-03-04 15:50:00,76.47,76.53,76.42,76.5,521700.0,55.1751,55.2184,55.139,55.1968,521700.0
2013-03-05 09:30:00,77.24,77.39,76.72,76.77,292400.0,55.7307,55.8389,55.3555,55.3916,292400.0
2013-03-05 09:40:00,76.78,76.82,76.28,76.47,281600.0,55.3988,55.4277,55.038,55.1751,281600.0
2013-03-05 09:50:00,76.47,76.69,76.46,76.59,214900.0,55.1751,55.3339,55.1679,55.2617,214900.0
2013-03-05 10:00:00,76.59,76.76,76.56,76.59,155800.0,55.2617,55.3844,55.2401,55.2617,155800.0
2013-03-05 10:10:00,76.6,76.87,76.58,76.85,178500.0,55.2689,55.4637,55.2545,55.4493,178500.0
2013-03-05 10:20:00,76.84,77.0,76.83,76.92,131600.0,55.4421,55.5575,55.4349,55.4998,131600.0
2013-03-05 10:30:00,76.93,76.93,76.69,76.82,638200.0,55.507,55.507,55.3339,55.4277,638200.0
2013-03-05 10:40:00,76.82,77.03,76.79,77.01,156400.0,55.4277,55.5792,55.406,55.5647,156400.0
2013-03-05 10:50:00,76.99,77.05,76.8,77.03,1177400.0,55.5503,55.5936,55.4132,55.5792,1177400.0
2013-03-05 11:00:00,77.03,77.24,76.99,77.23,104400.0,55.5792,55.7307,55.5503,55.7235,104400.0
2013-03-05 11:10:00,77.24,77.34,77.17,77.25,114400.0,55.7307,55.8029,55.6802,55.7379,114400.0
2013-03-05 11:20:00,77.24,77.24,77.07,77.08,78800.0,55.7307,55.7307,55.608,55.6153,78800.0
2013-03-05 11:30:00,77.1,77.15,76.88,76.93,116700.0,55.6297,55.6658,55.4709,55.507,116700.0
2013-03-05 11:40:00,76.92,77.08,76.92,77.01,70500.0,55.4998,55.6153,55.4998,55.5647,70500.0
2013-03-05 11:50:00,77.01,77.15,76.99,77.15,49500.0,55.5647,55.6658,55.5503,55.6658,49500.0
2013-03-05 12:00:00,77.13,77.19,77.05,77.1,58600.0,55.6513,55.6946,55.5936,55.6297,58600.0
2013-03-05 12:10:00,77.11,77.15,77.0,77.0,87600.0,55.6369,55.6658,55.5575,55.5575,87600.0
2013-03-05 12:20:00,77.01,77.04,76.89,76.91,546900.0,55.5647,55.5864,55.4782,55.4926,546900.0
2013-03-05 12:30:00,76.91,77.08,76.88,77.05,59400.0,55.4926,55.6153,55.4709,55.5936,59400.0
2013-03-05 12:40:00,77.05,77.09,76.98,77.04,52100.0,55.5936,55.6225,55.5431,55.5864,52100.0
2013-03-05 12:50:00,77.05,77.15,77.04,77.11,55300.0,55.5936,55.6658,55.5864,55.6369,55300.0
2013-03-05 13:00:00,77.12,77.25,77.12,77.16,91000.0,55.6441,55.7379,55.6441,55.673,91000.0
2013-03-05 13:10:00,77.17,77.34,77.16,77.3,120900.0,55.6802,55.8029,55.673,55.774,120900.0
2013-03-05 13:20:00,77.31,77.4,77.29,77.34,81300.0,55.7812,55.8461,55.7668,55.8029,81300.0
2013-03-05 13:30:00,77.35,77.54,77.31,77.51,99100.0,55.8101,55.9472,55.7812,55.9255,99100.0
2013-03-05 13:40:00,77.51,77.59,77.46,77.55,64400.0,55.9255,55.9832,55.8894,55.9544,64400.0
2013-03-05 13:50:00,77.55,77.57,77.41,77.54,110900.0,55.9544,55.9688,55.8534,55.9472,110900.0
2013-03-05 14:00:00,77.56,77.6,77.41,77.42,101400.0,55.9616,55.9904,55.8534,55.8606,101400.0
2013-03-05 14:10:00,77.42,77.5,77.36,77.47,221300.0,55.8606,55.9183,55.8173,55.8966,221300.0
2013-03-05 14:20:00,77.47,77.54,77.43,77.5,139500.0,55.8966,55.9472,55.8678,55.9183,139500.0
2013-03-05 14:30:00,77.51,77.53,77.4,77.47,92200.0,55.9255,55.9399,55.8461,55.8966,92200.0
2013-03-05 14:40:00,77.48,77.48,77.33,77.33,146300.0,55.9039,55.9039,55.7956,55.7956,146300.0
2013-03-05 14:50:00,77.33,77.35,77.27,77.27,69800.0,55.7956,55.8101,55.7523,55.7523,69800.0
2013-03-05 15:00:00,77.29,77.38,77.22,77.3,122400.0,55.7668,55.8317,55.7163,55.774,122400.0
2013-03-05 15:10:00,77.3,77.39,77.25,77.33,162600.0,55.774,55.8389,55.7379,55.7956,162600.0
2013-03-05 15:20:00,77.33,77.34,77.14,77.25,143700.0,55.7956,55.8029,55.6585,55.7379,143700.0
2013-03-05 15:30:00,77.23,77.37,77.22,77.24,163500.0,55.7235,55.8245,55.7163,55.7307,163500.0
2013-03-05 15:40:00,77.23,77.36,77.12,77.13,268000.0,55.7235,55.8173,55.6441,55.6513,268000.0
2013-03-05 15:50:00,77.12,77.16,76.85,76.94,1402300.0,55.6441,55.673,55.4493,55.5142,1402300.0
2013-03-06 09:30:00,77.54,77.77,77.3,77.44,330200.0,55.9472,56.1131,55.774,55.875,330200.0
2013-03-06 09:40:00,77.45,77.6,77.37,77.41,250400.0,55.8822,55.9904,55.8245,55.8534,250400.0
2013-03-06 09:50:00,77.42,77.47,77.07,77.33,214300.0,55.8606,55.8966,55.608,55.7956,214300.0
2013-03-06 10:00:00,77.35,77.48,77.15,77.16,113900.0,55.8101,55.9039,55.6658,55.673,113900.0
2013-03-06 10:10:00,77.16,77.42,77.16,77.31,127500.0,55.673,55.8606,55.673,55.7812,127500.0
2013-03-06 10:20:00,77.3,77.49,77.28,77.35,101500.0,55.774,55.9111,55.7596,55.8101,101500.0
2013-03-06 10:30:00,77.34,77.38,77.1,77.23,102200.0,55.8029,55.8317,55.6297,55.7235,102200.0
2013-03-06 10:40:00,77.25,77.34,77.14,77.23,109400.0,55.7379,55.8029,55.6585,55.7235,109400.0
2013-03-06 10:50:00,77.24,77.37,76.96,76.96,107600.0,55.7307,55.8245,55.5287,55.5287,107600.0
2013-03-06 11:00:00,76.97,77.09,76.87,76.91,90100.0,55.5359,55.6225,55.4637,55.4926,90100.0
2013-03-06 11:10:00,76.93,77.15,76.9,77.13,77800.0,55.507,55.6658,55.4854,55.6513,77800.0
2013-03-06 11:20:00,77.12,77.13,76.83,76.87,82400.0,55.6441,55.6513,55.4349,55.4637,82400.0
2013-03-06 11:30:00,76.88,76.98,76.85,76.86,72000.0,55.4709,55.5431,55.4493,55.4565,72000.0
2013-03-06 11:40:00,76.86,76.89,76.67,76.73,140700.0,55.4565,55.4782,55.3194,55.3627,140700.0
2013-03-06 11:50:00,76.73,76.78,76.65,76.71,60800.0,55.3627,55.3988,55.305,55.3483,60800.0
2013-03-06 12:00:00,76.71,76.75,76.58,76.58,71900.0,55.3483,55.3772,55.2545,55.2545,71900.0
2013-03-06 12:10:00,76.58,76.68,76.58,76.66,79300.0,55.2545,55.3266,55.2545,55.3122,79300.0
2013-03-06 12:20:00,76.66,76.66,76.46,76.5,76500.0,55.3122,55.3122,55.1679,55.1968,76500.0
2013-03-06 12:30:00,76.5,76.62,76.45,76.62,78800.0,55.1968,55.2834,55.1607,55.2834,78800.0
2013-03-06 12:40:00,76.62,76.72,76.58,76.7,51300.0,55.2834,55.3555,55.2545,55.3411,51300.0
2013-03-06 12:50:00,76.7,76.71,76.61,76.66,33300.0,55.3411,55.3483,55.2761,55.3122,33300.0
2013-03-06 13:00:00,76.65,76.84,76.62,76.84,35600.0,55.305,55.4421,55.2834,55.4421,35600.0
2013-03-06 13:10:00,76.83,77.0,76.8,76.99,50100.0,55.4349,55.5575,55.4132,55.5503,50100.0
2013-03-06 13:20:00,76.98,77.06,76.96,77.03,78200.0,55.5431,55.6008,55.5287,55.5792,78200.0
2013-03-06 13:30:00,77.02,77.02,76.86,76.94,51000.0,55.572,55.572,55.4565,55.5142,51000.0
2013-03-06 13:40:00,76.95,77.07,76.95,77.02,37900.0,55.5215,55.608,55.5215,55.572,37900.0
2013-03-06 13:50:00,77.01,77.15,77.0,77.13,61600.0,55.5647,55.6658,55.5575,55.6513,61600.0
2013-03-06 14:00:00,77.12,77.21,77.12,77.16,54900.0,55.6441,55.7091,55.6441,55.673,54900.0
2013-03-06 14:10:00,77.17,77.18,77.04,77.04,57400.0,55.6802,55.6874,55.5864,55.5864,57400.0
2013-03-06 14:20:00,77.04,77.16,77.03,77.15,43600.0,55.5864,55.673,55.5792,55.6658,43600.0
2013-03-06 14:30:00,77.15,77.28,77.15,77.26,69600.0,55.6658,55.7596,55.6658,55.7451,69600.0
2013-03-06 14:40:00,77.27,77.32,77.17,77.29,134600.0,55.7523,55.7884,55.6802,55.7668,134600.0
2013-03-06 14:50:00,77.29,77.33,77.2,77.27,105400.0,55.7668,55.7956,55.7018,55.7523,105400.0
2013-03-06 15:00:00,77.27,77.29,77.18,77.18,85600.0,55.7523,55.7668,55.6874,55.6874,85600.0
2013-03-06 15:10:00,77.18,77.21,77.04,77.05,83500.0,55.6874,55.7091,55.5864,55.5936,83500.0
2013-03-06 15:20:00,77.04,77.06,76.98,76.99,91100.0,55.5864,55.6008,55.5431,55.5503,91100.0
2013-03-06 15:30:00,76.99,77.04,76.92,76.97,107000.0,55.5503,55.5864,55.4998,55.5359,107000.0
2013-03-06 15:40:00,76.97,77.06,76.94,76.98,161600.0,55.5359,55.6008,55.5142,55.5431,161600.0
2013-03-06 15:50:00,76.98,77.19,76.95,77.16,423900.0,55.5431,55.6946,55.5215,55.673,423900.0
2013-03-07 09:30:00,77.2,77.65,77.14,77.4,149600.0,55.7018,56.0265,55.6585,55.8461,149600.0
2013-03-07 09:40:00,77.38,77.44,77.1,77.22,66000.0,55.8317,55.875,55.6297,55.7163,66000.0
2013-03-07 09:50:00,77.21,77.35,77.1,77.31,67800.0,55.7091,55.8101,55.6297,55.7812,67800.0
2013-03-07 10:00:00,77.29,77.39,77.14,77.23,82100.0,55.7668,55.8389,55.6585,55.7235,82100.0
2013-03-07 10:10:00,77.23,77.39,77.23,77.39,81800.0,55.7235,55.8389,55.7235,55.8389,81800.0
2013-03-07 10:20:00,77.39,77.4,77.29,77.36,64800.0,55.8389,55.8461,55.7668,55.8173,64800.0
2013-03-07 10:30:00,77.36,77.55,77.34,77.35,127400.0,55.8173,55.9544,55.8029,55.8101,127400.0
2013-03-07 10:40:00,77.36,77.53,77.35,77.51,81600.0,55.8173,55.9399,55.8101,55.9255,81600.0
2013-03-07 10:50:00,77.49,77.5,77.38,77.42,52300.0,55.9111,55.9183,55.8317,55.8606,52300.0
2013-03-07 11:00:00,77.43,77.49,77.38,77.48,46100.0,55.8678,55.9111,55.8317,55.9039,46100.0
2013-03-07 11:10:00,77.49,77.58,77.46,77.57,74200.0,55.9111,55.976,55.8894,55.9688,74200.0
2013-03-07 11:20:00,77.58,77.62,77.49,77.5,47800.0,55.976,56.0049,55.9111,55.9183,47800.0
2013-03-07 11:30:00,77.5,77.53,77.4,77.4,39800.0,55.9183,55.9399,55.8461,55.8461,39800.0
2013-03-07 11:40:00,77.41,77.41,77.27,77.29,44600.0,55.8534,55.8534,55.7523,55.7668,44600.0
2013-03-07 11:50:00,77.29,77.48,77.29,77.45,45300.0,55.7668,55.9039,55.7668,55.8822,45300.0
2013-03-07 12:00:00,77.46,77.55,77.45,77.54,49900.0,55.8894,55.9544,55.8822,55.9472,49900.0
2013-03-07 12:10:00,77.53,77.53,77.44,77.46,50700.0,55.9399,55.9399,55.875,55.8894,50700.0
2013-03-07 12:20:00,77.46,77.53,77.43,77.52,51100.0,55.8894,55.9399,55.8678,55.9327,51100.0
2013-03-07 12:30:00,77.53,77.54,77.36,77.36,44700.0,55.9399,55.9472,55.8173,55.8173,44700.0
2013-03-07 12:40:00,77.35,77.35,77.29,77.35,27300.0,55.8101,55.8101,55.7668,55.8101,27300.0
2013-03-07 12:50:00,77.35,77.49,77.34,77.44,35100.0,55.8101,55.9111,55.8029,55.875,35100.0
2013-03-07 13:00:00,77.45,77.47,77.35,77.44,39600.0,55.8822,55.8966,55.8101,55.875,39600.0
2013-03-07 13:10:00,77.45,77.48,77.4,77.42,34800.0,55.8822,55.9039,55.8461,55.8606,34800.0
2013-03-07 13:20:00,77.42,77.43,77.37,77.37,47900.0,55.8606,55.8678,55.8245,55.8245,47900.0
2013-03-07 13:30:00,77.36,77.39,77.33,77.33,32200.0,55.8173,55.8389,55.7956,55.7956,32200.0
2013-03-07 13:40:00,77.32,77.36,77.27,77.34,49000.0,55.7884,55.8173,55.7523,55.8029,49000.0
2013-03-07 13:50:00,77.33,77.55,77.33,77.53,61100.0,55.7956,55.9544,55.7956,55.9399,61100.0
2013-03-07 14:00:00,77.53,77.57,77.48,77.48,49300.0,55.9399,55.9688,55.9039,55.9039,49300.0
2013-03-07 14:10:00,77.49,77.53,77.44,77.52,46000.0,55.9111,55.9399,55.875,55.9327,46000.0
2013-03-07 14:20:00,77.52,77.71,77.51,77.7,72000.0,55.9327,56.0698,55.9255,56.0626,72000.0
2013-03-07 14:30:00,77.7,77.81,77.69,77.79,94700.0,56.0626,56.142,56.0554,56.1275,94700.0
2013-03-07 14:40:00,77.78,77.89,77.69,77.88,96200.0,56.1203,56.1997,56.0554,56.1925,96200.0
2013-03-07 14:50:00,77.89,77.91,77.77,77.89,102100.0,56.1997,56.2141,56.1131,56.1997,102100.0
2013-03-07 15:00:00,77.89,77.93,77.82,77.9,159100.0,56.1997,56.2286,56.1492,56.2069,159100.0
2013-03-07 15:10:00,77.9,78.0,77.83,77.89,180400.0,56.2069,56.2791,56.1564,56.1997,180400.0
2013-03-07 15:20:00,77.9,77.96,77.8,77.94,123600.0,56.2069,56.2502,56.1348,56.2358,123600.0
2013-03-07 15:30:00,77.93,77.98,77.9,77.96,112700.0,56.2286,56.2646,56.2069,56.2502,112700.0
2013-03-07 15:40:00,77.95,77.99,77.85,77.91,167100.0,56.243,56.2718,56.1708,56.2141,167100.0
2013-03-07 15:50:00,77.91,77.92,77.8,77.82,386000.0,56.2141,56.2213,56.1348,56.1492,386000.0
2013-03-08 09:30:00,78.02,78.44,78.02,78.14,191400.0,56.2935,56.5965,56.2935,56.3801,191400.0
2013-03-08 09:40:00,78.16,78.18,77.61,77.79,169400.0,56.3945,56.4089,55.9977,56.1275,169400.0
2013-03-08 09:50:00,77.81,78.01,77.71,77.88,126700.0,56.142,56.2863,56.0698,56.1925,126700.0
2013-03-08 10:00:00,77.9,77.9,77.42,77.64,139500.0,56.2069,56.2069,55.8606,56.0193,139500.0
2013-03-08 10:10:00,77.65,77.65,77.24,77.35,108900.0,56.0265,56.0265,55.7307,55.8101,108900.0
2013-03-08 10:20:00,77.36,77.59,77.33,77.48,116400.0,55.8173,55.9832,55.7956,55.9039,116400.0
2013-03-08 10:30:00,77.48,77.54,77.39,77.54,79600.0,55.9039,55.9472,55.8389,55.9472,79600.0
2013-03-08 10:40:00,77.54,77.62,77.52,77.61,59000.0,55.9472,56.0049,55.9327,55.9977,59000.0
2013-03-08 10:50:00,77.61,77.65,77.5,77.57,55000.0,55.9977,56.0265,55.9183,55.9688,55000.0
2013-03-08 11:00:00,77.57,77.57,77.44,77.56,65100.0,55.9688,55.9688,55.875,55.9616,65100.0
2013-03-08 11:10:00,77.56,77.57,77.4,77.45,45900.0,55.9616,55.9688,55.8461,55.8822,45900.0
2013-03-08 11:20:00,77.45,77.46,77.35,77.43,72000.0,55.8822,55.8894,55.8101,55.8678,72000.0
2013-03-08 11:30:00,77.44,77.44,77.34,77.38,114800.0,55.875,55.875,55.8029,55.8317,114800.0
2013-03-08 11:40:00,77.39,77.53,77.35,77.53,137800.0,55.8389,55.9399,55.8101,55.9399,137800.0
2013-03-08 11:50:00,77.51,77.68,77.43,77.68,54000.0,55.9255,56.0482,55.8678,56.0482,54000.0
2013-03-08 12:00:00,77.69,77.78,77.62,77.76,51700.0,56.0554,56.1203,56.0049,56.1059,51700.0
2013-03-08 12:10:00,77.75,77.78,77.53,77.56,64300.0,56.0987,56.1203,55.9399,55.9616,64300.0
2013-03-08 12:20:00,77.57,77.64,77.52,77.53,45200.0,55.9688,56.0193,55.9327,55.9399,45200.0
2013-03-08 12:30:00,77.52,77.56,77.38,77.42,39200.0,55.9327,55.9616,55.8317,55.8606,39200.0
2013-03-08 12:40:00,77.41,77.57,77.41,77.53,38800.0,55.8534,55.9688,55.8534,55.9399,38800.0
2013-03-08 12:50:00,77.52,77.65,77.49,77.65,52400.0,55.9327,56.0265,55.9111,56.0265,52400.0
2013-03-08 13:00:00,77.63,77.63,77.48,77.57,66200.0,56.0121,56.0121,55.9039,55.9688,66200.0
2013-03-08 13:10:00,77.56,77.68,77.56,77.61,37200.0,55.9616,56.0482,55.9616,55.9977,37200.0
2013-03-08 13:20:00,77.6,77.62,77.56,77.56,31800.0,55.9904,56.0049,55.9616,55.9616,31800.0
2013-03-08 13:30:00,77.56,77.77,77.55,77.77,35000.0,55.9616,56.1131,55.9544,56.1131,35000.0
2013-03-08 13:40:00,77.75,77.85,77.73,77.83,51600.0,56.0987,56.1708,56.0842,56.1564,51600.0
2013-03-08 13:50:00,77.83,77.89,77.8,77.84,43800.0,56.1564,56.1997,56.1348,56.1636,43800.0
2013-03-08 14:00:00,77.85,77.86,77.71,77.71,34700.0,56.1708,56.178,56.0698,56.0698,34700.0
2013-03-08 14:10:00,77.72,77.78,77.7,77.71,51500.0,56.077,56.1203,56.0626,56.0698,51500.0
2013-03-08 14:20:00,77.71,77.84,77.7,77.82,64300.0,56.0698,56.1636,56.0626,56.1492,64300.0
2013-03-08 14:30:00,77.82,77.94,77.81,77.93,53700.0,56.1492,56.2358,56.142,56.2286,53700.0
2013-03-08 14:40:00,77.93,77.94,77.82,77.84,68000.0,56.2286,56.2358,56.1492,56.1636,68000.0
2013-03-08 14:50:00,77.83,77.91,77.83,77.9,115500.0,56.1564,56.2141,56.1564,56.2069,115500.0
2013-03-08 15:00:00,77.9,77.98,77.9,77.93,79200.0,56.2069,56.2646,56.2069,56.2286,79200.0
2013-03-08 15:10:00,77.92,78.0,77.87,77.99,86500.0,56.2213,56.2791,56.1853,56.2718,86500.0
2013-03-08 15:20:00,77.99,77.99,77.89,77.89,79500.0,56.2718,56.2718,56.1997,56.1997,79500.0
2013-03-08 15:30:00,77.9,78.01,77.89,77.94,162700.0,56.2069,56.2863,56.1997,56.2358,162700.0
2013-03-08 15:40:00,77.94,78.02,77.92,78.02,143700.0,56.2358,56.2935,56.2213,56.2935,143700.0
2013-03-08 15:50:00,78.02,78.04,77.88,77.93,353400.0,56.2935,56.3079,56.1925,56.2286,353400.0
2013-03-11 09:30:00,77.57,77.79,77.27,77.37,154200.0,55.9688,56.1275,55.7523,55.8245,154200.0
2013-03-11 09:40:00,77.34,77.4,77.21,77.33,107100.0,55.8029,55.8461,55.7091,55.7956,107100.0
2013-03-11 09:50:00,77.33,77.62,77.28,77.52,111200.0,55.7956,56.0049,55.7596,55.9327,111200.0
2013-03-11 10:00:00,77.53,77.61,77.25,77.34,74500.0,55.9399,55.9977,55.7379,55.8029,74500.0
2013-03-11 10:10:00,77.34,77.37,77.21,77.25,169600.0,55.8029,55.8245,55.7091,55.7379,169600.0
2013-03-11 10:20:00,77.25,77.27,77.19,77.2,94900.0,55.7379,55.7523,55.6946,55.7018,94900.0
2013-03-11 10:30:00,77.19,77.3,77.13,77.26,112400.0,55.6946,55.774,55.6513,55.7451,112400.0
2013-03-11 10:40:00,77.26,77.28,77.18,77.26,76800.0,55.7451,55.7596,55.6874,55.7451,76800.0
2013-03-11 10:50:00,77.25,77.33,77.12,77.17,84700.0,55.7379,55.7956,55.6441,55.6802,84700.0
2013-03-11 11:00:00,77.17,77.28,77.16,77.25,33500.0,55.6802,55.7596,55.673,55.7379,33500.0
2013-03-11 11:10:00,77.26,77.48,77.26,77.47,42700.0,55.7451,55.9039,55.7451,55.8966,42700.0
2013-03-11 11:20:00,77.46,77.54,77.4,77.46,73800.0,55.8894,55.9472,55.8461,55.8894,73800.0
2013-03-11 11:30:00,77.48,77.5,77.38,77.41,31900.0,55.9039,55.9183,55.8317,55.8534,31900.0
2013-03-11 11:40:00,77.4,77.56,77.39,77.46,90500.0,55.8461,55.9616,55.8389,55.8894,90500.0
2013-03-11 11:50:00,77.45,77.54,77.45,77.54,44500.0,55.8822,55.9472,55.8822,55.9472,44500.0
2013-03-11 12:00:00,77.51,77.6,77.51,77.53,40100.0,55.9255,55.9904,55.9255,55.9399,40100.0
2013-03-11 12:10:00,77.53,77.57,77.5,77.55,31900.0,55.9399,55.9688,55.9183,55.9544,31900.0
2013-03-11 12:20:00,77.55,77.59,77.36,77.4,53000.0,55.9544,55.9832,55.8173,55.8461,53000.0
2013-03-11 12:30:00,77.4,77.45,77.32,77.42,39200.0,55.8461,55.8822,55.7884,55.8606,39200.0
2013-03-11 12:40:00,77.4,77.53,77.4,77.5,66600.0,55.8461,55.9399,55.8461,55.9183,66600.0
2013-03-11 12:50:00,77.48,77.58,77.46,77.58,79600.0,55.9039,55.976,55.8894,55.976,79600.0
2013-03-11 13:00:00,77.58,77.68,77.56,77.66,132800.0,55.976,56.0482,55.9616,56.0337,132800.0
2013-03-11 13:10:00,77.67,77.83,77.64,77.8,158000.0,56.041,56.1564,56.0193,56.1348,158000.0
2013-03-11 13:20:00,77.8,77.86,77.72,77.73,196700.0,56.1348,56.178,56.077,56.0842,196700.0
2013-03-11 13:30:00,77.74,77.83,77.73,77.8,224600.0,56.0915,56.1564,56.0842,56.1348,224600.0
2013-03-11 13:40:00,77.78,77.8,77.71,77.76,66300.0,56.1203,56.1348,56.0698,56.1059,66300.0
2013-03-11 13:50:00,77.76,77.76,77.65,77.7,57900.0,56.1059,56.1059,56.0265,56.0626,57900.0
2013-03-11 14:00:00,77.7,77.8,77.69,77.71,189800.0,56.0626,56.1348,56.0554,56.0698,189800.0
2013-03-11 14:10:00,77.71,77.72,77.61,77.62,42700.0,56.0698,56.077,55.9977,56.0049,42700.0
2013-03-11 14:20:00,77.63,77.74,77.63,77.69,105000.0,56.0121,56.0915,56.0121,56.0554,105000.0
2013-03-11 14:30:00,77.7,77.7,77.56,77.62,86600.0,56.0626,56.0626,55.9616,56.0049,86600.0
2013-03-11 14:40:00,77.63,77.74,77.62,77.69,99400.0,56.0121,56.0915,56.0049,56.0554,99400.0
2013-03-11 14:50:00,77.69,77.81,77.65,77.73,168600.0,56.0554,56.142,56.0265,56.0842,168600.0
2013-03-11 15:00:00,77.72,77.73,77.61,77.65,75400.0,56.077,56.0842,55.9977,56.0265,75400.0
2013-03-11 15:10:00,77.64,77.7,77.61,77.69,82000.0,56.0193,56.0626,55.9977,56.0554,82000.0
2013-03-11 15:20:00,77.69,77.74,77.68,77.69,98800.0,56.0554,56.0915,56.0482,56.0554,98800.0
2013-03-11 15:30:00,77.69,77.73,77.64,77.65,86600.0,56.0554,56.0842,56.0193,56.0265,86600.0
2013-03-11 15:40:00,77.65,77.68,77.59,77.68,210400.0,56.0265,56.0482,55.9832,56.0482,210400.0
2013-03-11 15:50:00,77.67,77.86,77.66,77.79,287900.0,56.041,56.178,56.0337,56.1275,287900.0
2013-03-12 09:30:00,77.98,78.09,77.2,77.37,250400.0,56.2646,56.344,55.7018,55.8245,250400.0
2013-03-12 09:40:00,77.38,77.6,77.35,77.53,117600.0,55.8317,55.9904,55.8101,55.9399,117600.0
2013-03-12 09:50:00,77.53,77.95,77.51,77.91,146900.0,55.9399,56.243,55.9255,56.2141,146900.0
2013-03-12 10:00:00,77.91,78.02,77.78,77.8,124700.0,56.2141,56.2935,56.1203,56.1348,124700.0
2013-03-12 10:10:00,77.82,78.19,77.82,78.05,124500.0,56.1492,56.4161,56.1492,56.3151,124500.0
2013-03-12 10:20:00,78.04,78.37,77.97,78.22,123700.0,56.3079,56.546,56.2574,56.4378,123700.0
2013-03-12 10:30:00,78.21,78.28,78.02,78.08,95400.0,56.4306,56.4811,56.2935,56.3368,95400.0
2013-03-12 10:40:00,78.08,78.11,77.98,78.02,95200.0,56.3368,56.3584,56.2646,56.2935,95200.0
2013-03-12 10:50:00,78.01,78.18,78.01,78.07,83600.0,56.2863,56.4089,56.2863,56.3296,83600.0
2013-03-12 11:00:00,78.07,78.09,77.63,77.65,117100.0,56.3296,56.344,56.0121,56.0265,117100.0
2013-03-12 11:10:00,77.66,77.68,77.58,77.65,71400.0,56.0337,56.0482,55.976,56.0265,71400.0
2013-03-12 11:20:00,77.66,77.66,77.42,77.48,159800.0,56.0337,56.0337,55.8606,55.9039,159800.0
2013-03-12 11:30:00,77.49,77.62,77.48,77.59,78100.0,55.9111,56.0049,55.9039,55.9832,78100.0
2013-03-12 11:40:00,77.59,77.67,77.52,77.67,68500.0,55.9832,56.041,55.9327,56.041,68500.0
2013-03-12 11:50:00,77.67,77.88,77.61,77.82,110400.0,56.041,56.1925,55.9977,56.1492,110400.0
2013-03-12 12:00:00,77.82,77.82,77.63,77.69,66300.0,56.1492,56.1492,56.0121,56.0554,66300.0
2013-03-12 12:10:00,77.67,77.69,77.54,77.54,97700.0,56.041,56.0554,55.9472,55.9472,97700.0
2013-03-12 12:20:00,77.54,77.56,77.44,77.51,77400.0,55.9472,55.9616,55.875,55.9255,77400.0
2013-03-12 12:30:00,77.51,77.56,77.46,77.53,88200.0,55.9255,55.9616,55.8894,55.9399,88200.0
2013-03-12 12:40:00,77.52,77.58,77.45,77.52,81600.0,55.9327,55.976,55.8822,55.9327,81600.0
2013-03-12 12:50:00,77.53,77.61,77.51,77.56,54100.0,55.9399,55.9977,55.9255,55.9616,54100.0
2013-03-12 13:00:00,77.56,77.57,77.42,77.43,71500.0,55.9616,55.9688,55.8606,55.8678,71500.0
2013-03-12 13:10:00,77.43,77.43,77.36,77.38,102200.0,55.8678,55.8678,55.8173,55.8317,102200.0
2013-03-12 13:20:00,77.38,77.41,77.27,77.31,119500.0,55.8317,55.8534,55.7523,55.7812,119500.0
2013-03-12 13:30:00,77.32,77.35,77.23,77.23,98100.0,55.7884,55.8101,55.7235,55.7235,98100.0
2013-03-12 13:40:00,77.25,77.27,77.07,77.14,125800.0,55.7379,55.7523,55.608,55.6585,125800.0
2013-03-12 13:50:00,77.13,77.18,77.05,77.15,94800.0,55.6513,55.6874,55.5936,55.6658,94800.0
2013-03-12 14:00:00,77.15,77.2,77.08,77.08,73600.0,55.6658,55.7018,55.6153,55.6153,73600.0
2013-03-12 14:10:00,77.08,77.14,77.01,77.09,92100.0,55.6153,55.6585,55.5647,55.6225,92100.0
2013-03-12 14:20:00,77.09,77.14,77.06,77.09,85500.0,55.6225,55.6585,55.6008,55.6225,85500.0
2013-03-12 14:30:00,77.1,77.16,77.08,77.1,132600.0,55.6297,55.673,55.6153,55.6297,132600.0
2013-03-12 14:40:00,77.11,77.31,77.1,77.29,130900.0,55.6369,55.7812,55.6297,55.7668,130900.0
2013-03-12 14:50:00,77.28,77.31,77.16,77.17,87000.0,55.7596,55.7812,55.673,55.6802,87000.0
2013-03-12 15:00:00,77.18,77.28,77.18,77.23,84100.0,55.6874,55.7596,55.6874,55.7235,84100.0
2013-03-12 15:10:00,77.23,77.42,77.22,77.4,135900.0,55.7235,55.8606,55.7163,55.8461,135900.0
2013-03-12 15:20:00,77.4,77.44,77.27,77.34,162000.0,55.8461,55.875,55.7523,55.8029,162000.0
2013-03-12 15:30:00,77.34,77.41,77.3,77.34,146900.0,55.8029,55.8534,55.774,55.8029,146900.0
2013-03-12 15:40:00,77.34,77.37,77.28,77.32,212600.0,55.8029,55.8245,55.7596,55.7884,212600.0
2013-03-12 15:50:00,77.33,77.45,77.31,77.43,421300.0,55.7956,55.8822,55.7812,55.8678,421300.0
2013-03-13 09:30:00,77.71,77.83,77.34,77.73,142100.0,56.0698,56.1564,55.8029,56.0842,142100.0
2013-03-13 09:40:00,77.69,77.73,77.33,77.45,105300.0,56.0554,56.0842,55.7956,55.8822,105300.0
2013-03-13 09:50:00,77.48,77.7,77.42,77.67,61200.0,55.9039,56.0626,55.8606,56.041,61200.0
2013-03-13 10:00:00,77.69,77.69,77.42,77.42,80800.0,56.0554,56.0554,55.8606,55.8606,80800.0
2013-03-13 10:10:00,77.43,77.53,77.34,77.47,80200.0,55.8678,55.9399,55.8029,55.8966,80200.0
2013-03-13 10:20:00,77.47,77.51,77.27,77.28,66300.0,55.8966,55.9255,55.7523,55.7596,66300.0
2013-03-13 10:30:00,77.27,77.35,77.24,77.34,96300.0,55.7523,55.8101,55.7307,55.8029,96300.0
2013-03-13 10:40:00,77.34,77.48,77.34,77.44,85500.0,55.8029,55.9039,55.8029,55.875,85500.0
2013-03-13 10:50:00,77.43,77.54,77.43,77.53,59400.0,55.8678,55.9472,55.8678,55.9399,59400.0
2013-03-13 11:00:00,77.54,77.57,77.48,77.54,67300.0,55.9472,55.9688,55.9039,55.9472,67300.0
2013-03-13 11:10:00,77.55,77.74,77.54,77.71,68800.0,55.9544,56.0915,55.9472,56.0698,68800.0
2013-03-13 11:20:00,77.72,77.77,77.63,77.73,86500.0,56.077,56.1131,56.0121,56.0842,86500.0
2013-03-13 11:30:00,77.73,77.75,77.62,77.67,135700.0,56.0842,56.0987,56.0049,56.041,135700.0
2013-03-13 11:40:00,77.67,77.69,77.57,77.64,77800.0,56.041,56.0554,55.9688,56.0193,77800.0
2013-03-13 11:50:00,77.63,77.64,77.5,77.52,93800.0,56.0121,56.0193,55.9183,55.9327,93800.0
2013-03-13 12:00:00,77.52,77.55,77.47,77.49,48900.0,55.9327,55.9544,55.8966,55.9111,48900.0
2013-03-13 12:10:00,77.5,77.55,77.46,77.51,78400.0,55.9183,55.9544,55.8894,55.9255,78400.0
2013-03-13 12:20:00,77.52,77.69,77.52,77.67,48400.0,55.9327,56.0554,55.9327,56.041,48400.0
2013-03-13 12:30:00,77.68,77.7,77.63,77.65,88400.0,56.0482,56.0626,56.0121,56.0265,88400.0
2013-03-13 12:40:00,77.66,77.71,77.62,77.62,55100.0,56.0337,56.0698,56.0049,56.0049,55100.0
2013-03-13 12:50:00,77.63,77.68,77.56,77.6,52400.0,56.0121,56.0482,55.9616,55.9904,52400.0
2013-03-13 13:00:00,77.6,77.61,77.46,77.57,52600.0,55.9904,55.9977,55.8894,55.9688,52600.0
2013-03-13 13:10:00,77.57,77.7,77.55,77.6,58200.0,55.9688,56.0626,55.9544,55.9904,58200.0
2013-03-13 13:20:00,77.59,77.66,77.52,77.63,44400.0,55.9832,56.0337,55.9327,56.0121,44400.0
2013-03-13 13:30:00,77.64,77.66,77.56,77.63,45000.0,56.0193,56.0337,55.9616,56.0121,45000.0
2013-03-13 13:40:00,77.63,77.69,77.57,77.59,76800.0,56.0121,56.0554,55.9688,55.9832,76800.0
2013-03-13 13:50:00,77.58,77.59,77.42,77.48,59800.0,55.976,55.9832,55.8606,55.9039,59800.0
2013-03-13 14:00:00,77.49,77.58,77.45,77.58,51500.0,55.9111,55.976,55.8822,55.976,51500.0
2013-03-13 14:10:00,77.58,77.58,77.51,77.54,59800.0,55.976,55.976,55.9255,55.9472,59800.0
2013-03-13 14:20:00,77.55,77.59,77.5,77.55,64200.0,55.9544,55.9832,55.9183,55.9544,64200.0
2013-03-13 14:30:00,77.55,77.59,77.47,77.48,58200.0,55.9544,55.9832,55.8966,55.9039,58200.0
2013-03-13 14:40:00,77.47,77.51,77.42,77.5,41100.0,55.8966,55.9255,55.8606,55.9183,41100.0
2013-03-13 14:50:00,77.5,77.57,77.5,77.56,60100.0,55.9183,55.9688,55.9183,55.9616,60100.0
2013-03-13 15:00:00,77.56,77.58,77.44,77.48,76500.0,55.9616,55.976,55.875,55.9039,76500.0
2013-03-13 15:10:00,77.47,77.52,77.29,77.3,154900.0,55.8966,55.9327,55.7668,55.774,154900.0
2013-03-13 15:20:00,77.31,77.42,77.3,77.39,114700.0,55.7812,55.8606,55.774,55.8389,114700.0
2013-03-13 15:30:00,77.4,77.53,77.39,77.48,161600.0,55.8461,55.9399,55.8389,55.9039,161600.0
2013-03-13 15:40:00,77.48,77.48,77.37,77.45,190800.0,55.9039,55.9039,55.8245,55.8822,190800.0
2013-03-13 15:50:00,77.45,77.49,77.38,77.4,334600.0,55.8822,55.9111,55.8317,55.8461,334600.0
2013-03-14 09:30:00,77.84,77.98,77.58,77.86,217600.0,56.1636,56.2646,55.976,56.178,217600.0
2013-03-14 09:40:00,77.88,78.12,77.86,78.11,185200.0,56.1925,56.3656,56.178,56.3584,185200.0
2013-03-14 09:50:00,78.13,78.33,78.09,78.24,113200.0,56.3729,56.5172,56.344,56.4522,113200.0
2013-03-14 10:00:00,78.26,78.38,78.23,78.32,225500.0,56.4667,56.5532,56.445,56.5099,225500.0
2013-03-14 10:10:00,78.32,78.41,78.18,78.23,195300.0,56.5099,56.5749,56.4089,56.445,195300.0
2013-03-14 10:20:00,78.22,78.24,78.1,78.17,205400.0,56.4378,56.4522,56.3512,56.4017,205400.0
2013-03-14 10:30:00,78.17,78.25,78.07,78.07,124500.0,56.4017,56.4594,56.3296,56.3296,124500.0
2013-03-14 10:40:00,78.07,78.22,78.06,78.19,97700.0,56.3296,56.4378,56.3224,56.4161,97700.0
2013-03-14 10:50:00,78.18,78.3,78.09,78.26,124100.0,56.4089,56.4955,56.344,56.4667,124100.0
2013-03-14 11:00:00,78.25,78.29,78.03,78.11,91400.0,56.4594,56.4883,56.3007,56.3584,91400.0
2013-03-14 11:10:00,78.12,78.17,78.04,78.1,61600.0,56.3656,56.4017,56.3079,56.3512,61600.0
2013-03-14 11:20:00,78.1,78.17,78.06,78.15,82700.0,56.3512,56.4017,56.3224,56.3873,82700.0
2013-03-14 11:30:00,78.16,78.21,78.07,78.2,56900.0,56.3945,56.4306,56.3296,56.4234,56900.0
2013-03-14 11:40:00,78.2,78.39,78.2,78.37,70900.0,56.4234,56.5605,56.4234,56.546,70900.0
2013-03-14 11:50:00,78.37,78.7,78.36,78.64,205700.0,56.546,56.7841,56.5388,56.7408,205700.0
2013-03-14 12:00:00,78.62,78.68,78.58,78.6,68600.0,56.7264,56.7697,56.6975,56.712,68600.0
2013-03-14 12:10:00,78.62,78.65,78.5,78.63,94500.0,56.7264,56.7481,56.6398,56.7336,94500.0
2013-03-14 12:20:00,78.63,78.63,78.45,78.46,71700.0,56.7336,56.7336,56.6037,56.611,71700.0
2013-03-14 12:30:00,78.45,78.52,78.45,78.46,150400.0,56.6037,56.6543,56.6037,56.611,150400.0
2013-03-14 12:40:00,78.46,78.5,78.39,78.4,46700.0,56.611,56.6398,56.5605,56.5677,46700.0
2013-03-14 12:50:00,78.41,78.45,78.36,78.38,56100.0,56.5749,56.6037,56.5388,56.5532,56100.0
2013-03-14 13:00:00,78.38,78.44,78.35,78.44,123400.0,56.5532,56.5965,56.5316,56.5965,123400.0
2013-03-14 13:10:00,78.45,78.56,78.44,78.55,53700.0,56.6037,56.6831,56.5965,56.6759,53700.0
2013-03-14 13:20:00,78.55,78.58,78.5,78.51,84700.0,56.6759,56.6975,56.6398,56.647,84700.0
2013-03-14 13:30:00,78.5,78.56,78.49,78.54,101900.0,56.6398,56.6831,56.6326,56.6687,101900.0
2013-03-14 13:40:00,78.54,78.61,78.5,78.58,51700.0,56.6687,56.7192,56.6398,56.6975,51700.0
2013-03-14 13:50:00,78.58,78.59,78.49,78.52,78200.0,56.6975,56.7048,56.6326,56.6543,78200.0
2013-03-14 14:00:00,78.52,78.56,78.48,78.5,82700.0,56.6543,56.6831,56.6254,56.6398,82700.0
2013-03-14 14:10:00,78.5,78.55,78.45,78.54,131900.0,56.6398,56.6759,56.6037,56.6687,131900.0
2013-03-14 14:20:00,78.53,78.56,78.49,78.53,55500.0,56.6615,56.6831,56.6326,56.6615,55500.0
2013-03-14 14:30:00,78.53,78.57,78.44,78.51,102100.0,56.6615,56.6903,56.5965,56.647,102100.0
2013-03-14 14:40:00,78.51,78.55,78.5,78.51,53400.0,56.647,56.6759,56.6398,56.647,53400.0
2013-03-14 14:50:00,78.53,78.67,78.53,78.66,67500.0,56.6615,56.7625,56.6615,56.7553,67500.0
2013-03-14 15:00:00,78.67,78.7,78.65,78.67,65400.0,56.7625,56.7841,56.7481,56.7625,65400.0
2013-03-14 15:10:00,78.66,78.7,78.65,78.67,59000.0,56.7553,56.7841,56.7481,56.7625,59000.0
2013-03-14 15:20:00,78.66,78.77,78.65,78.77,167800.0,56.7553,56.8346,56.7481,56.8346,167800.0
2013-03-14 15:30:00,78.77,78.86,78.76,78.8,188200.0,56.8346,56.8996,56.8274,56.8563,188200.0
2013-03-14 15:40:00,78.8,78.85,78.78,78.83,259200.0,56.8563,56.8924,56.8418,56.8779,259200.0
2013-03-14 15:50:00,78.83,78.94,78.7,78.73,636600.0,56.8779,56.9573,56.7841,56.8058,636600.0
2013-03-15 09:30:00,78.68,79.43,78.48,79.2,1969200.0,56.7697,57.3108,56.6254,57.1449,1969200.0
2013-03-15 09:40:00,79.25,79.47,79.1,79.44,255300.0,57.181,57.3397,57.0727,57.3181,255300.0
2013-03-15 09:50:00,79.43,79.47,78.94,78.97,173000.0,57.3108,57.3397,56.9573,56.9789,173000.0
2013-03-15 10:00:00,78.97,79.0,78.73,78.93,238000.0,56.9789,57.0006,56.8058,56.9501,238000.0
2013-03-15 10:10:00,78.95,79.0,78.74,78.83,139000.0,56.9645,57.0006,56.813,56.8779,139000.0
2013-03-15 10:20:00,78.83,78.99,78.8,78.9,172300.0,56.8779,56.9934,56.8563,56.9284,172300.0
2013-03-15 10:30:00,78.9,78.98,78.85,78.92,110800.0,56.9284,56.9862,56.8924,56.9429,110800.0
2013-03-15 10:40:00,78.92,79.04,78.86,78.96,118400.0,56.9429,57.0294,56.8996,56.9717,118400.0
2013-03-15 10:50:00,78.97,79.19,78.92,79.16,121700.0,56.9789,57.1377,56.9429,57.116,121700.0
2013-03-15 11:00:00,79.16,79.37,79.15,79.37,154900.0,57.116,57.2676,57.1088,57.2676,154900.0
2013-03-15 11:10:00,79.37,79.39,79.19,79.27,96400.0,57.2676,57.282,57.1377,57.1954,96400.0
2013-03-15 11:20:00,79.26,79.38,79.2,79.38,88900.0,57.1882,57.2748,57.1449,57.2748,88900.0
2013-03-15 11:30:00,79.36,79.5,79.36,79.45,104600.0,57.2603,57.3613,57.2603,57.3253,104600.0
2013-03-15 11:40:00,79.44,79.45,79.28,79.34,107600.0,57.3181,57.3253,57.2026,57.2459,107600.0
2013-03-15 11:50:00,79.33,79.61,79.32,79.6,153700.0,57.2387,57.4407,57.2315,57.4335,153700.0
2013-03-15 12:00:00,79.61,79.68,79.49,79.5,125400.0,57.4407,57.4912,57.3541,57.3613,125400.0
2013-03-15 12:10:00,79.5,79.66,79.5,79.61,85400.0,57.3613,57.4768,57.3613,57.4407,85400.0
2013-03-15 12:20:00,79.62,79.62,79.49,79.52,65600.0,57.4479,57.4479,57.3541,57.3758,65600.0
2013-03-15 12:30:00,79.5,79.63,79.48,79.61,109500.0,57.3613,57.4551,57.3469,57.4407,109500.0
2013-03-15 12:40:00,79.61,79.73,79.6,79.62,65400.0,57.4407,57.5273,57.4335,57.4479,65400.0
2013-03-15 12:50:00,79.62,79.65,79.52,79.53,43900.0,57.4479,57.4696,57.3758,57.383,43900.0
2013-03-15 13:00:00,79.53,79.55,79.37,79.4,58100.0,57.383,57.3974,57.2676,57.2892,58100.0
2013-03-15 13:10:00,79.41,79.6,79.41,79.58,70900.0,57.2964,57.4335,57.2964,57.4191,70900.0
2013-03-15 13:20:00,79.57,79.62,79.47,79.5,64500.0,57.4119,57.4479,57.3397,57.3613,64500.0
2013-03-15 13:30:00,79.49,79.51,79.42,79.45,37600.0,57.3541,57.3686,57.3036,57.3253,37600.0
2013-03-15 13:40:00,79.44,79.47,79.38,79.42,44700.0,57.3181,57.3397,57.2748,57.3036,44700.0
2013-03-15 13:50:00,79.42,79.44,79.37,79.39,61300.0,57.3036,57.3181,57.2676,57.282,61300.0
2013-03-15 14:00:00,79.39,79.48,79.37,79.39,86300.0,57.282,57.3469,57.2676,57.282,86300.0
2013-03-15 14:10:00,79.39,79.5,79.32,79.34,77300.0,57.282,57.3613,57.2315,57.2459,77300.0
2013-03-15 14:20:00,79.33,79.33,79.23,79.26,67800.0,57.2387,57.2387,57.1665,57.1882,67800.0
2013-03-15 14:30:00,79.26,79.34,79.23,79.24,100800.0,57.1882,57.2459,57.1665,57.1738,100800.0
2013-03-15 14:40:00,79.24,79.27,79.17,79.17,68300.0,57.1738,57.1954,57.1232,57.1232,68300.0
2013-03-15 14:50:00,79.17,79.18,79.08,79.14,107900.0,57.1232,57.1305,57.0583,57.1016,107900.0
2013-03-15 15:00:00,79.14,79.3,79.13,79.28,105300.0,57.1016,57.217,57.0944,57.2026,105300.0
2013-03-15 15:10:00,79.28,79.34,79.22,79.29,92700.0,57.2026,57.2459,57.1593,57.2098,92700.0
2013-03-15 15:20:00,79.29,79.33,79.17,79.33,120700.0,57.2098,57.2387,57.1232,57.2387,120700.0
2013-03-15 15:30:00,79.33,79.44,79.27,79.37,211100.0,57.2387,57.3181,57.1954,57.2676,211100.0
2013-03-15 15:40:00,79.38,79.47,79.37,79.42,248000.0,57.2748,57.3397,57.2676,57.3036,248000.0
2013-03-15 15:50:00,79.41,79.43,79.29,79.34,540700.0,57.2964,57.3108,57.2098,57.2459,540700.0
2013-03-18 09:30:00,77.34,77.76,77.1,77.63,432700.0,55.8029,56.1059,55.6297,56.0121,432700.0
2013-03-18 09:40:00,77.61,77.79,77.17,77.2,261500.0,55.9977,56.1275,55.6802,55.7018,261500.0
2013-03-18 09:50:00,77.19,77.26,76.85,76.95,410100.0,55.6946,55.7451,55.4493,55.5215,410100.0
2013-03-18 10:00:00,76.95,77.29,76.86,77.15,420300.0,55.5215,55.7668,55.4565,55.6658,420300.0
2013-03-18 10:10:00,77.14,77.61,77.13,77.47,350900.0,55.6585,55.9977,55.6513,55.8966,350900.0
2013-03-18 10:20:00,77.46,77.57,77.39,77.51,238200.0,55.8894,55.9688,55.8389,55.9255,238200.0
2013-03-18 10:30:00,77.51,77.58,77.27,77.27,248500.0,55.9255,55.976,55.7523,55.7523,248500.0
2013-03-18 10:40:00,77.28,77.45,77.14,77.44,155000.0,55.7596,55.8822,55.6585,55.875,155000.0
2013-03-18 10:50:00,77.44,77.47,77.28,77.31,120300.0,55.875,55.8966,55.7596,55.7812,120300.0
2013-03-18 11:00:00,77.33,77.44,77.26,77.35,88400.0,55.7956,55.875,55.7451,55.8101,88400.0
2013-03-18 11:10:00,77.36,77.52,77.34,77.41,83500.0,55.8173,55.9327,55.8029,55.8534,83500.0
2013-03-18 11:20:00,77.41,77.43,77.24,77.26,131900.0,55.8534,55.8678,55.7307,55.7451,131900.0
2013-03-18 11:30:00,77.26,77.28,77.16,77.24,105500.0,55.7451,55.7596,55.673,55.7307,105500.0
2013-03-18 11:40:00,77.26,77.26,77.01,77.07,105000.0,55.7451,55.7451,55.5647,55.608,105000.0
2013-03-18 11:50:00,77.07,77.18,77.05,77.16,84500.0,55.608,55.6874,55.5936,55.673,84500.0
2013-03-18 12:00:00,77.17,77.23,77.08,77.18,179100.0,55.6802,55.7235,55.6153,55.6874,179100.0
2013-03-18 12:10:00,77.19,77.36,77.09,77.23,119300.0,55.6946,55.8173,55.6225,55.7235,119300.0
2013-03-18 12:20:00,77.24,77.25,76.85,76.87,186300.0,55.7307,55.7379,55.4493,55.4637,186300.0
2013-03-18 12:30:00,76.87,77.04,76.87,77.0,128600.0,55.4637,55.5864,55.4637,55.5575,128600.0
2013-03-18 12:40:00,77.0,77.04,76.92,76.95,69700.0,55.5575,55.5864,55.4998,55.5215,69700.0
2013-03-18 12:50:00,76.96,77.17,76.92,77.17,78700.0,55.5287,55.6802,55.4998,55.6802,78700.0
2013-03-18 13:00:00,77.18,77.18,77.06,77.13,92000.0,55.6874,55.6874,55.6008,55.6513,92000.0
2013-03-18 13:10:00,77.13,77.16,76.85,76.89,122200.0,55.6513,55.673,55.4493,55.4782,122200.0
2013-03-18 13:20:00,76.89,76.97,76.7,76.75,142200.0,55.4782,55.5359,55.3411,55.3772,142200.0
2013-03-18 13:30:00,76.75,76.9,76.6,76.89,147700.0,55.3772,55.4854,55.2689,55.4782,147700.0
2013-03-18 13:40:00,76.89,77.07,76.86,76.97,109700.0,55.4782,55.608,55.4565,55.5359,109700.0
2013-03-18 13:50:00,76.97,76.99,76.86,76.93,129300.0,55.5359,55.5503,55.4565,55.507,129300.0
2013-03-18 14:00:00,76.92,77.18,76.85,77.11,188600.0,55.4998,55.6874,55.4493,55.6369,188600.0
2013-03-18 14:10:00,77.11,77.23,77.09,77.19,139200.0,55.6369,55.7235,55.6225,55.6946,139200.0
2013-03-18 14:20:00,77.2,77.23,77.05,77.11,119400.0,55.7018,55.7235,55.5936,55.6369,119400.0
2013-03-18 14:30:00,77.14,77.15,77.0,77.06,141000.0,55.6585,55.6658,55.5575,55.6008,141000.0
2013-03-18 14:40:00,77.06,77.15,77.01,77.04,120300.0,55.6008,55.6658,55.5647,55.5864,120300.0
2013-03-18 14:50:00,77.05,77.06,76.79,76.82,158700.0,55.5936,55.6008,55.406,55.4277,158700.0
2013-03-18 15:00:00,76.83,76.93,76.81,76.92,223700.0,55.4349,55.507,55.4204,55.4998,223700.0
2013-03-18 15:10:00,76.92,77.01,76.66,76.71,227800.0,55.4998,55.5647,55.3122,55.3483,227800.0
2013-03-18 15:20:00,76.72,76.77,76.42,76.48,363500.0,55.3555,55.3916,55.139,55.1823,363500.0
2013-03-18 15:30:00,76.49,76.51,76.27,76.27,375800.0,55.1896,55.204,55.0308,55.0308,375800.0
2013-03-18 15:40:00,76.29,76.34,76.13,76.17,503000.0,55.0452,55.0813,54.9298,54.9587,503000.0
2013-03-18 15:50:00,76.17,76.36,76.11,76.33,1050000.0,54.9587,55.0958,54.9154,55.0741,1050000.0
2013-03-19 09:30:00,76.63,76.63,75.68,75.7,433200.0,55.2906,55.2906,54.6051,54.6195,433200.0
2013-03-19 09:40:00,75.7,75.92,75.51,75.84,274900.0,54.6195,54.7783,54.4825,54.7206,274900.0
2013-03-19 09:50:00,75.86,75.94,75.54,75.55,243000.0,54.735,54.7927,54.5041,54.5113,243000.0
2013-03-19 10:00:00,75.53,75.66,75.24,75.27,265300.0,54.4969,54.5907,54.2876,54.3093,265300.0
2013-03-19 10:10:00,75.27,75.44,75.25,75.4,318300.0,54.3093,54.432,54.2949,54.4031,318300.0
2013-03-19 10:20:00,75.39,75.56,75.29,75.3,238700.0,54.3959,54.5185,54.3237,54.3309,238700.0
2013-03-19 10:30:00,75.31,75.33,75.0,75.13,334400.0,54.3382,54.3526,54.1145,54.2083,334400.0
2013-03-19 10:40:00,75.13,75.21,75.02,75.05,197000.0,54.2083,54.266,54.1289,54.1506,197000.0
2013-03-19 10:50:00,75.06,75.12,75.03,75.12,175500.0,54.1578,54.2011,54.1361,54.2011,175500.0
2013-03-19 11:00:00,75.12,75.13,74.96,74.96,182600.0,54.2011,54.2083,54.0856,54.0856,182600.0
2013-03-19 11:10:00,74.95,75.07,74.93,75.0,162700.0,54.0784,54.165,54.064,54.1145,162700.0
2013-03-19 11:20:00,75.01,75.02,74.67,74.67,245800.0,54.1217,54.1289,53.8764,53.8764,245800.0
2013-03-19 11:30:00,74.67,74.75,74.56,74.58,309900.0,53.8764,53.9341,53.797,53.8114,309900.0
2013-03-19 11:40:00,74.59,74.72,74.4,74.43,265500.0,53.8187,53.9125,53.6816,53.7032,265500.0
2013-03-19 11:50:00,74.43,74.52,74.04,74.15,378800.0,53.7032,53.7681,53.4218,53.5012,378800.0
2013-03-19 12:00:00,74.13,74.24,74.09,74.16,275800.0,53.4868,53.5661,53.4579,53.5084,275800.0
2013-03-19 12:10:00,74.17,74.17,73.81,73.92,452700.0,53.5156,53.5156,53.2559,53.3352,452700.0
2013-03-19 12:20:00,73.93,74.14,73.92,74.12,253400.0,53.3424,53.494,53.3352,53.4795,253400.0
2013-03-19 12:30:00,74.11,74.13,73.92,73.92,221800.0,53.4723,53.4868,53.3352,53.3352,221800.0
2013-03-19 12:40:00,73.92,74.05,73.92,74.03,231300.0,53.3352,53.429,53.3352,53.4146,231300.0
2013-03-19 12:50:00,74.02,74.03,73.94,73.99,219100.0,53.4074,53.4146,53.3497,53.3857,219100.0
2013-03-19 13:00:00,74.0,74.0,73.71,73.71,305100.0,53.393,53.393,53.1837,53.1837,305100.0
2013-03-19 13:10:00,73.72,73.76,73.53,73.55,345200.0,53.1909,53.2198,53.0538,53.0683,345200.0
2013-03-19 13:20:00,73.55,73.56,73.1,73.11,541800.0,53.0683,53.0755,52.7436,52.7508,541800.0
2013-03-19 13:30:00,73.11,73.31,73.02,73.08,371200.0,52.7508,52.8951,52.6859,52.7291,371200.0
2013-03-19 13:40:00,73.08,73.21,73.01,73.14,292300.0,52.7291,52.8229,52.6786,52.7724,292300.0
2013-03-19 13:50:00,73.14,73.18,73.03,73.14,286300.0,52.7724,52.8013,52.6931,52.7724,286300.0
2013-03-19 14:00:00,73.14,73.49,73.12,73.36,426500.0,52.7724,53.025,52.758,52.9312,426500.0
2013-03-19 14:10:00,73.36,73.45,73.06,73.06,268600.0,52.9312,52.9961,52.7147,52.7147,268600.0
2013-03-19 14:20:00,73.06,73.24,73.02,73.22,340600.0,52.7147,52.8446,52.6859,52.8302,340600.0
2013-03-19 14:30:00,73.22,73.44,73.22,73.35,279900.0,52.8302,52.9889,52.8302,52.924,279900.0
2013-03-19 14:40:00,73.36,73.42,73.22,73.36,200100.0,52.9312,52.9745,52.8302,52.9312,200100.0
2013-03-19 14:50:00,73.36,73.42,73.29,73.35,234300.0,52.9312,52.9745,52.8807,52.924,234300.0
2013-03-19 15:00:00,73.36,73.57,73.31,73.36,418700.0,52.9312,53.0827,52.8951,52.9312,418700.0
2013-03-19 15:10:00,73.37,73.97,73.36,73.62,514000.0,52.9384,53.3713,52.9312,53.1188,514000.0
2013-03-19 15:20:00,73.62,73.64,73.39,73.54,312600.0,53.1188,53.1332,52.9528,53.0611,312600.0
2013-03-19 15:30:00,73.53,73.59,73.4,73.58,359200.0,53.0538,53.0971,52.96,53.0899,359200.0
2013-03-19 15:40:00,73.58,73.68,73.45,73.62,519500.0,53.0899,53.1621,52.9961,53.1188,519500.0
2013-03-19 15:50:00,73.62,73.98,73.62,73.97,1020300.0,53.1188,53.3785,53.1188,53.3713,1020300.0
2013-03-20 09:30:00,74.16,74.25,73.9,74.15,519100.0,53.5084,53.5733,53.3208,53.5012,519100.0
2013-03-20 09:40:00,74.15,74.17,73.69,73.81,237300.0,53.5012,53.5156,53.1693,53.2559,237300.0
2013-03-20 09:50:00,73.83,74.05,73.81,73.93,249500.0,53.2703,53.429,53.2559,53.3424,249500.0
2013-03-20 10:00:00,73.93,73.99,73.55,73.55,283100.0,53.3424,53.3857,53.0683,53.0683,283100.0
2013-03-20 10:10:00,73.57,73.6,73.41,73.51,189100.0,53.0827,53.1043,52.9673,53.0394,189100.0
2013-03-20 10:20:00,73.52,73.81,73.5,73.75,192500.0,53.0466,53.2559,53.0322,53.2126,192500.0
2013-03-20 10:30:00,73.76,73.84,73.59,73.61,239100.0,53.2198,53.2775,53.0971,53.1116,239100.0
2013-03-20 10:40:00,73.61,73.7,73.56,73.6,288900.0,53.1116,53.1765,53.0755,53.1043,288900.0
2013-03-20 10:50:00,73.6,73.82,73.58,73.8,253400.0,53.1043,53.2631,53.0899,53.2486,253400.0
2013-03-20 11:00:00,73.8,73.87,73.76,73.81,204200.0,53.2486,53.2992,53.2198,53.2559,204200.0
2013-03-20 11:10:00,73.82,73.82,73.6,73.64,165400.0,53.2631,53.2631,53.1043,53.1332,165400.0
2013-03-20 11:20:00,73.64,73.74,73.62,73.73,131600.0,53.1332,53.2054,53.1188,53.1981,131600.0
2013-03-20 11:30:00,73.73,73.74,73.53,73.54,182400.0,53.1981,53.2054,53.0538,53.0611,182400.0
2013-03-20 11:40:00,73.53,73.53,73.44,73.45,121500.0,53.0538,53.0538,52.9889,52.9961,121500.0
2013-03-20 11:50:00,73.45,73.65,73.41,73.65,226400.0,52.9961,53.1404,52.9673,53.1404,226400.0
2013-03-20 12:00:00,73.64,73.81,73.62,73.76,246100.0,53.1332,53.2559,53.1188,53.2198,246100.0
2013-03-20 12:10:00,73.77,73.83,73.71,73.75,89200.0,53.227,53.2703,53.1837,53.2126,89200.0
2013-03-20 12:20:00,73.75,73.87,73.74,73.85,158400.0,53.2126,53.2992,53.2054,53.2847,158400.0
2013-03-20 12:30:00,73.85,73.86,73.74,73.79,140800.0,53.2847,53.2919,53.2054,53.2414,140800.0
2013-03-20 12:40:00,73.8,73.85,73.75,73.8,191100.0,53.2486,53.2847,53.2126,53.2486,191100.0
2013-03-20 12:50:00,73.79,73.8,73.75,73.8,76100.0,53.2414,53.2486,53.2126,53.2486,76100.0
2013-03-20 13:00:00,73.8,73.8,73.73,73.8,88200.0,53.2486,53.2486,53.1981,53.2486,88200.0
2013-03-20 13:10:00,73.8,73.81,73.74,73.74,94500.0,53.2486,53.2559,53.2054,53.2054,94500.0
2013-03-20 13:20:00,73.73,73.73,73.66,73.68,156500.0,53.1981,53.1981,53.1476,53.1621,156500.0
2013-03-20 13:30:00,73.69,73.74,73.64,73.74,61600.0,53.1693,53.2054,53.1332,53.2054,61600.0
2013-03-20 13:40:00,73.73,73.81,73.72,73.74,121300.0,53.1981,53.2559,53.1909,53.2054,121300.0
2013-03-20 13:50:00,73.73,73.82,73.69,73.79,92600.0,53.1981,53.2631,53.1693,53.2414,92600.0
2013-03-20 14:00:00,73.78,73.93,73.72,73.74,115700.0,53.2342,53.3424,53.1909,53.2054,115700.0
2013-03-20 14:10:00,73.73,74.02,73.71,73.93,103300.0,53.1981,53.4074,53.1837,53.3424,103300.0
2013-03-20 14:20:00,73.94,74.16,73.91,74.01,260700.0,53.3497,53.5084,53.328,53.4002,260700.0
2013-03-20 14:30:00,74.0,74.02,73.89,73.89,553000.0,53.393,53.4074,53.3136,53.3136,553000.0
2013-03-20 14:40:00,73.9,73.97,73.83,73.9,143900.0,53.3208,53.3713,53.2703,53.3208,143900.0
2013-03-20 14:50:00,73.9,73.96,73.87,73.92,90300.0,53.3208,53.3641,53.2992,53.3352,90300.0
2013-03-20 15:00:00,73.92,74.01,73.86,73.93,241800.0,53.3352,53.4002,53.2919,53.3424,241800.0
2013-03-20 15:10:00,73.94,74.0,73.93,74.0,101800.0,53.3497,53.393,53.3424,53.393,101800.0
2013-03-20 15:20:00,74.0,74.0,73.87,73.94,156000.0,53.393,53.393,53.2992,53.3497,156000.0
2013-03-20 15:30:00,73.93,73.96,73.86,73.94,168200.0,53.3424,53.3641,53.2919,53.3497,168200.0
2013-03-20 15:40:00,73.94,74.0,73.91,73.98,436500.0,53.3497,53.393,53.328,53.3785,436500.0
2013-03-20 15:50:00,73.97,73.97,73.75,73.8,672000.0,53.3713,53.3713,53.2126,53.2486,672000.0
2013-03-21 09:30:00,73.32,73.69,73.25,73.67,310200.0,52.9023,53.1693,52.8518,53.1548,310200.0
2013-03-21 09:40:00,73.69,73.92,73.58,73.62,225200.0,53.1693,53.3352,53.0899,53.1188,225200.0
2013-03-21 09:50:00,73.61,74.01,73.58,73.95,230900.0,53.1116,53.4002,53.0899,53.3569,230900.0
2013-03-21 10:00:00,73.98,74.0,73.63,73.76,193300.0,53.3785,53.393,53.126,53.2198,193300.0
2013-03-21 10:10:00,73.76,73.79,73.5,73.53,186900.0,53.2198,53.2414,53.0322,53.0538,186900.0
2013-03-21 10:20:00,73.52,73.56,73.42,73.55,114000.0,53.0466,53.0755,52.9745,53.0683,114000.0
2013-03-21 10:30:00,73.54,73.54,73.26,73.38,148300.0,53.0611,53.0611,52.859,52.9456,148300.0
2013-03-21 10:40:00,73.39,73.63,73.37,73.37,152000.0,52.9528,53.126,52.9384,52.9384,152000.0
2013-03-21 10:50:00,73.38,73.56,73.38,73.56,133800.0,52.9456,53.0755,52.9456,53.0755,133800.0
2013-03-21 11:00:00,73.54,73.56,73.37,73.41,129600.0,53.0611,53.0755,52.9384,52.9673,129600.0
2013-03-21 11:10:00,73.43,73.73,73.27,73.72,202900.0,52.9817,53.1981,52.8662,53.1909,202900.0
2013-03-21 11:20:00,73.72,73.83,73.63,73.7,187500.0,53.1909,53.2703,53.126,53.1765,187500.0
2013-03-21 11:30:00,73.7,73.91,73.65,73.82,108100.0,53.1765,53.328,53.1404,53.2631,108100.0
2013-03-21 11:40:00,73.83,73.9,73.8,73.8,73100.0,53.2703,53.3208,53.2486,53.2486,73100.0
2013-03-21 11:50:00,73.81,73.87,73.65,73.7,77000.0,53.2559,53.2992,53.1404,53.1765,77000.0
2013-03-21 12:00:00,73.7,73.75,73.62,73.67,68900.0,53.1765,53.2126,53.1188,53.1548,68900.0
2013-03-21 12:10:00,73.67,73.68,73.6,73.63,62200.0,53.1548,53.1621,53.1043,53.126,62200.0
2013-03-21 12:20:00,73.63,73.72,73.59,73.68,83000.0,53.126,53.1909,53.0971,53.1621,83000.0
2013-03-21 12:30:00,73.69,73.72,73.61,73.71,72800.0,53.1693,53.1909,53.1116,53.1837,72800.0
2013-03-21 12:40:00,73.72,73.74,73.63,73.64,53300.0,53.1909,53.2054,53.126,53.1332,53300.0
2013-03-21 12:50:00,73.64,73.66,73.58,73.58,57400.0,53.1332,53.1476,53.0899,53.0899,57400.0
2013-03-21 13:00:00,73.56,73.69,73.54,73.63,83400.0,53.0755,53.1693,53.0611,53.126,83400.0
2013-03-21 13:10:00,73.62,73.68,73.56,73.62,115900.0,53.1188,53.1621,53.0755,53.1188,115900.0
2013-03-21 13:20:00,73.62,73.68,73.51,73.56,142900.0,53.1188,53.1621,53.0394,53.0755,142900.0
2013-03-21 13:30:00,73.57,73.6,73.42,73.57,180100.0,53.0827,53.1043,52.9745,53.0827,180100.0
2013-03-21 13:40:00,73.56,73.72,73.51,73.69,173400.0,53.0755,53.1909,53.0394,53.1693,173400.0
2013-03-21 13:50:00,73.7,73.76,73.55,73.6,85200.0,53.1765,53.2198,53.0683,53.1043,85200.0
2013-03-21 14:00:00,73.59,73.59,73.41,73.54,226800.0,53.0971,53.0971,52.9673,53.0611,226800.0
2013-03-21 14:10:00,73.54,73.74,73.48,73.61,124200.0,53.0611,53.2054,53.0178,53.1116,124200.0
2013-03-21 14:20:00,73.62,73.67,73.5,73.58,110900.0,53.1188,53.1548,53.0322,53.0899,110900.0
2013-03-21 14:30:00,73.59,73.62,73.47,73.5,95100.0,53.0971,53.1188,53.0105,53.0322,95100.0
2013-03-21 14:40:00,73.48,73.61,73.48,73.54,65800.0,53.0178,53.1116,53.0178,53.0611,65800.0
2013-03-21 14:50:00,73.55,73.61,73.47,73.55,108300.0,53.0683,53.1116,53.0105,53.0683,108300.0
2013-03-21 15:00:00,73.56,73.68,73.54,73.58,155100.0,53.0755,53.1621,53.0611,53.0899,155100.0
2013-03-21 15:10:00,73.59,73.65,73.52,73.56,204200.0,53.0971,53.1404,53.0466,53.0755,204200.0
2013-03-21 15:20:00,73.55,73.59,73.48,73.59,265000.0,53.0683,53.0971,53.0178,53.0971,265000.0
2013-03-21 15:30:00,73.59,73.73,73.57,73.72,232700.0,53.0971,53.1981,53.0827,53.1909,232700.0
2013-03-21 15:40:00,73.71,73.74,73.48,73.59,322000.0,53.1837,53.2054,53.0178,53.0971,322000.0
2013-03-21 15:50:00,73.59,73.63,73.43,73.44,517800.0,53.0971,53.126,52.9817,52.9889,517800.0
2013-03-22 09:30:00,73.76,74.11,73.69,73.76,235600.0,53.2198,53.4723,53.1693,53.2198,235600.0
2013-03-22 09:40:00,73.77,73.78,73.56,73.76,175500.0,53.227,53.2342,53.0755,53.2198,175500.0
2013-03-22 09:50:00,73.76,73.95,73.67,73.8,176300.0,53.2198,53.3569,53.1548,53.2486,176300.0
2013-03-22 10:00:00,73.79,74.0,73.74,74.0,165900.0,53.2414,53.393,53.2054,53.393,165900.0
2013-03-22 10:10:00,73.98,74.01,73.87,73.98,248000.0,53.3785,53.4002,53.2992,53.3785,248000.0
2013-03-22 10:20:00,73.98,74.1,73.93,74.09,220600.0,53.3785,53.4651,53.3424,53.4579,220600.0
2013-03-22 10:30:00,74.07,74.23,74.03,74.2,172800.0,53.4435,53.5589,53.4146,53.5373,172800.0
2013-03-22 10:40:00,74.2,74.39,74.09,74.2,167700.0,53.5373,53.6743,53.4579,53.5373,167700.0
2013-03-22 10:50:00,74.2,74.25,74.06,74.2,163100.0,53.5373,53.5733,53.4362,53.5373,163100.0
2013-03-22 11:00:00,74.2,74.26,74.07,74.12,108900.0,53.5373,53.5806,53.4435,53.4795,108900.0
2013-03-22 11:10:00,74.12,74.16,73.99,74.1,105300.0,53.4795,53.5084,53.3857,53.4651,105300.0
2013-03-22 11:20:00,74.1,74.22,74.06,74.09,100300.0,53.4651,53.5517,53.4362,53.4579,100300.0
2013-03-22 11:30:00,74.09,74.17,74.07,74.14,97100.0,53.4579,53.5156,53.4435,53.494,97100.0
2013-03-22 11:40:00,74.13,74.14,74.05,74.09,144900.0,53.4868,53.494,53.429,53.4579,144900.0
2013-03-22 11:50:00,74.09,74.14,74.03,74.04,64000.0,53.4579,53.494,53.4146,53.4218,64000.0
2013-03-22 12:00:00,74.04,74.11,74.04,74.06,134900.0,53.4218,53.4723,53.4218,53.4362,134900.0
2013-03-22 12:10:00,74.06,74.13,74.04,74.12,102700.0,53.4362,53.4868,53.4218,53.4795,102700.0
2013-03-22 12:20:00,74.11,74.12,74.04,74.06,57300.0,53.4723,53.4795,53.4218,53.4362,57300.0
2013-03-22 12:30:00,74.05,74.16,74.04,74.12,71800.0,53.429,53.5084,53.4218,53.4795,71800.0
2013-03-22 12:40:00,74.11,74.12,74.04,74.04,61400.0,53.4723,53.4795,53.4218,53.4218,61400.0
2013-03-22 12:50:00,74.05,74.09,74.03,74.06,52500.0,53.429,53.4579,53.4146,53.4362,52500.0
2013-03-22 13:00:00,74.06,74.09,74.01,74.04,103800.0,53.4362,53.4579,53.4002,53.4218,103800.0
2013-03-22 13:10:00,74.05,74.05,73.95,74.0,156500.0,53.429,53.429,53.3569,53.393,156500.0
2013-03-22 13:20:00,73.99,74.06,73.98,74.06,191900.0,53.3857,53.4362,53.3785,53.4362,191900.0
2013-03-22 13:30:00,74.05,74.07,73.91,73.92,125100.0,53.429,53.4435,53.328,53.3352,125100.0
2013-03-22 13:40:00,73.91,73.96,73.89,73.95,66600.0,53.328,53.3641,53.3136,53.3569,66600.0
2013-03-22 13:50:00,73.95,73.98,73.89,73.93,59200.0,53.3569,53.3785,53.3136,53.3424,59200.0
2013-03-22 14:00:00,73.93,73.95,73.88,73.9,92400.0,53.3424,53.3569,53.3064,53.3208,92400.0
2013-03-22 14:10:00,73.9,74.01,73.89,73.99,145400.0,53.3208,53.4002,53.3136,53.3857,145400.0
2013-03-22 14:20:00,74.0,74.01,73.94,73.99,123400.0,53.393,53.4002,53.3497,53.3857,123400.0
2013-03-22 14:30:00,74.0,74.02,73.94,74.0,85900.0,53.393,53.4074,53.3497,53.393,85900.0
2013-03-22 14:40:00,74.0,74.02,73.95,74.02,82400.0,53.393,53.4074,53.3569,53.4074,82400.0
2013-03-22 14:50:00,74.02,74.02,73.98,74.0,136100.0,53.4074,53.4074,53.3785,53.393,136100.0
2013-03-22 15:00:00,74.0,74.03,73.98,74.02,97000.0,53.393,53.4146,53.3785,53.4074,97000.0
2013-03-22 15:10:00,74.02,74.05,73.99,74.0,84400.0,53.4074,53.429,53.3857,53.393,84400.0
2013-03-22 15:20:00,74.0,74.02,73.96,74.01,245900.0,53.393,53.4074,53.3641,53.4002,245900.0
2013-03-22 15:30:00,74.0,74.13,73.99,74.07,177800.0,53.393,53.4868,53.3857,53.4435,177800.0
2013-03-22 15:40:00,74.07,74.22,74.07,74.22,233600.0,53.4435,53.5517,53.4435,53.5517,233600.0
2013-03-22 15:50:00,74.21,74.39,74.21,74.38,613700.0,53.5445,53.6743,53.5445,53.6671,613700.0
2013-03-25 09:30:00,74.8,74.8,74.29,74.63,224400.0,53.9702,53.9702,53.6022,53.8475,224400.0
2013-03-25 09:40:00,74.67,74.69,74.43,74.66,243200.0,53.8764,53.8908,53.7032,53.8692,243200.0
2013-03-25 09:50:00,74.66,74.95,74.63,74.73,136900.0,53.8692,54.0784,53.8475,53.9197,136900.0
2013-03-25 10:00:00,74.73,74.77,74.64,74.73,129100.0,53.9197,53.9485,53.8547,53.9197,129100.0
2013-03-25 10:10:00,74.74,74.89,74.68,74.88,192600.0,53.9269,54.0351,53.8836,54.0279,192600.0
2013-03-25 10:20:00,74.88,74.91,74.79,74.8,131400.0,54.0279,54.0495,53.963,53.9702,131400.0
2013-03-25 10:30:00,74.81,74.83,74.6,74.65,120400.0,53.9774,53.9918,53.8259,53.8619,120400.0
2013-03-25 10:40:00,74.63,74.64,74.3,74.3,107900.0,53.8475,53.8547,53.6094,53.6094,107900.0
2013-03-25 10:50:00,74.29,74.34,74.12,74.16,107700.0,53.6022,53.6383,53.4795,53.5084,107700.0
2013-03-25 11:00:00,74.14,74.42,74.08,74.42,155300.0,53.494,53.696,53.4507,53.696,155300.0
2013-03-25 11:10:00,74.42,74.45,74.04,74.05,110800.0,53.696,53.7176,53.4218,53.429,110800.0
2013-03-25 11:20:00,74.04,74.1,73.96,74.0,120800.0,53.4218,53.4651,53.3641,53.393,120800.0
2013-03-25 11:30:00,74.0,74.14,73.95,74.12,85100.0,53.393,53.494,53.3569,53.4795,85100.0
2013-03-25 11:40:00,74.11,74.13,73.96,74.03,66500.0,53.4723,53.4868,53.3641,53.4146,66500.0
2013-03-25 11:50:00,74.02,74.06,73.95,74.02,140200.0,53.4074,53.4362,53.3569,53.4074,140200.0
2013-03-25 12:00:00,74.01,74.05,73.89,73.94,90300.0,53.4002,53.429,53.3136,53.3497,90300.0
2013-03-25 12:10:00,73.94,73.96,73.82,73.84,87700.0,53.3497,53.3641,53.2631,53.2775,87700.0
2013-03-25 12:20:00,73.84,73.84,73.63,73.66,108400.0,53.2775,53.2775,53.126,53.1476,108400.0
2013-03-25 12:30:00,73.64,73.81,73.62,73.8,76700.0,53.1332,53.2559,53.1188,53.2486,76700.0
2013-03-25 12:40:00,73.8,73.85,73.77,73.84,67500.0,53.2486,53.2847,53.227,53.2775,67500.0
2013-03-25 12:50:00,73.84,73.85,73.54,73.55,127700.0,53.2775,53.2847,53.0611,53.0683,127700.0
2013-03-25 13:00:00,73.55,73.57,73.39,73.42,140300.0,53.0683,53.0827,52.9528,52.9745,140300.0
2013-03-25 13:10:00,73.42,73.51,73.36,73.45,87400.0,52.9745,53.0394,52.9312,52.9961,87400.0
2013-03-25 13:20:00,73.46,73.63,73.46,73.61,45600.0,53.0033,53.126,53.0033,53.1116,45600.0
2013-03-25 13:30:00,73.6,73.6,73.39,73.42,67700.0,53.1043,53.1043,52.9528,52.9745,67700.0
2013-03-25 13:40:00,73.44,73.72,73.43,73.69,67200.0,52.9889,53.1909,52.9817,53.1693,67200.0
2013-03-25 13:50:00,73.69,73.9,73.67,73.72,91600.0,53.1693,53.3208,53.1548,53.1909,91600.0
2013-03-25 14:00:00,73.71,73.93,73.68,73.93,99900.0,53.1837,53.3424,53.1621,53.3424,99900.0
2013-03-25 14:10:00,73.93,73.95,73.79,73.92,49400.0,53.3424,53.3569,53.2414,53.3352,49400.0
2013-03-25 14:20:00,73.92,74.0,73.83,73.83,73800.0,53.3352,53.393,53.2703,53.2703,73800.0
2013-03-25 14:30:00,73.84,73.88,73.76,73.88,90400.0,53.2775,53.3064,53.2198,53.3064,90400.0
2013-03-25 14:40:00,73.86,73.98,73.84,73.92,50300.0,53.2919,53.3785,53.2775,53.3352,50300.0
2013-03-25 14:50:00,73.92,74.0,73.87,73.96,68200.0,53.3352,53.393,53.2992,53.3641,68200.0
2013-03-25 15:00:00,73.97,73.97,73.82,73.94,69900.0,53.3713,53.3713,53.2631,53.3497,69900.0
2013-03-25 15:10:00,73.94,74.0,73.84,73.85,74900.0,53.3497,53.393,53.2775,53.2847,74900.0
2013-03-25 15:20:00,73.84,73.89,73.71,73.77,103000.0,53.2775,53.3136,53.1837,53.227,103000.0
2013-03-25 15:30:00,73.76,73.87,73.75,73.79,141400.0,53.2198,53.2992,53.2126,53.2414,141400.0
2013-03-25 15:40:00,73.8,73.8,73.67,73.68,187000.0,53.2486,53.2486,53.1548,53.1621,187000.0
2013-03-25 15:50:00,73.69,73.99,73.69,73.88,536500.0,53.1693,53.3857,53.1693,53.3064,536500.0
2013-03-26 09:30:00,74.39,74.49,74.01,74.09,150100.0,53.6743,53.7465,53.4002,53.4579,150100.0
2013-03-26 09:40:00,74.1,74.33,74.07,74.11,84300.0,53.4651,53.6311,53.4435,53.4723,84300.0
2013-03-26 09:50:00,74.1,74.11,73.93,74.01,145100.0,53.4651,53.4723,53.3424,53.4002,145100.0
2013-03-26 10:00:00,74.0,74.0,73.85,73.97,144800.0,53.393,53.393,53.2847,53.3713,144800.0
2013-03-26 10:10:00,73.97,74.12,73.89,73.91,126300.0,53.3713,53.4795,53.3136,53.328,126300.0
2013-03-26 10:20:00,73.91,74.05,73.83,74.01,72500.0,53.328,53.429,53.2703,53.4002,72500.0
2013-03-26 10:30:00,74.02,74.16,73.95,74.03,108200.0,53.4074,53.5084,53.3569,53.4146,108200.0
2013-03-26 10:40:00,74.03,74.14,73.91,74.09,167900.0,53.4146,53.494,53.328,53.4579,167900.0
2013-03-26 10:50:00,74.11,74.36,74.1,74.23,158500.0,53.4723,53.6527,53.4651,53.5589,158500.0
2013-03-26 11:00:00,74.23,74.24,74.08,74.1,171300.0,53.5589,53.5661,53.4507,53.4651,171300.0
2013-03-26 11:10:00,74.11,74.16,73.96,74.05,124000.0,53.4723,53.5084,53.3641,53.429,124000.0
2013-03-26 11:20:00,74.06,74.11,73.97,74.03,91200.0,53.4362,53.4723,53.3713,53.4146,91200.0
2013-03-26 11:30:00,74.03,74.17,74.03,74.14,87300.0,53.4146,53.5156,53.4146,53.494,87300.0
2013-03-26 11:40:00,74.14,74.22,74.13,74.2,207800.0,53.494,53.5517,53.4868,53.5373,207800.0
2013-03-26 11:50:00,74.2,74.22,74.13,74.15,147000.0,53.5373,53.5517,53.4868,53.5012,147000.0
2013-03-26 12:00:00,74.15,74.21,74.11,74.17,94000.0,53.5012,53.5445,53.4723,53.5156,94000.0
2013-03-26 12:10:00,74.17,74.21,74.13,74.19,151100.0,53.5156,53.5445,53.4868,53.53,151100.0
2013-03-26 12:20:00,74.19,74.19,74.01,74.07,76500.0,53.53,53.53,53.4002,53.4435,76500.0
2013-03-26 12:30:00,74.06,74.13,74.06,74.09,56000.0,53.4362,53.4868,53.4362,53.4579,56000.0
2013-03-26 12:40:00,74.09,74.1,74.0,74.01,107900.0,53.4579,53.4651,53.393,53.4002,107900.0
2013-03-26 12:50:00,74.01,74.1,73.98,74.05,200900.0,53.4002,53.4651,53.3785,53.429,200900.0
2013-03-26 13:00:00,74.05,74.11,73.99,74.01,163800.0,53.429,53.4723,53.3857,53.4002,163800.0
2013-03-26 13:10:00,74.01,74.03,73.89,73.93,127400.0,53.4002,53.4146,53.3136,53.3424,127400.0
2013-03-26 13:20:00,73.92,74.0,73.89,73.97,108000.0,53.3352,53.393,53.3136,53.3713,108000.0
2013-03-26 13:30:00,73.98,74.0,73.94,73.97,64700.0,53.3785,53.393,53.3497,53.3713,64700.0
2013-03-26 13:40:00,73.97,74.0,73.95,73.99,54300.0,53.3713,53.393,53.3569,53.3857,54300.0
2013-03-26 13:50:00,73.99,74.0,73.95,73.96,207600.0,53.3857,53.393,53.3569,53.3641,207600.0
2013-03-26 14:00:00,73.96,74.03,73.95,73.95,116700.0,53.3641,53.4146,53.3569,53.3569,116700.0
2013-03-26 14:10:00,73.95,74.08,73.95,74.07,90100.0,53.3569,53.4507,53.3569,53.4435,90100.0
2013-03-26 14:20:00,74.08,74.13,74.05,74.09,134000.0,53.4507,53.4868,53.429,53.4579,134000.0
2013-03-26 14:30:00,74.09,74.12,74.05,74.1,84100.0,53.4579,53.4795,53.429,53.4651,84100.0
2013-03-26 14:40:00,74.11,74.16,74.08,74.16,97500.0,53.4723,53.5084,53.4507,53.5084,97500.0
2013-03-26 14:50:00,74.16,74.41,74.15,74.41,174600.0,53.5084,53.6888,53.5012,53.6888,174600.0
2013-03-26 15:00:00,74.4,74.5,74.4,74.42,167400.0,53.6816,53.7537,53.6816,53.696,167400.0
2013-03-26 15:10:00,74.42,74.52,74.42,74.49,145500.0,53.696,53.7681,53.696,53.7465,145500.0
2013-03-26 15:20:00,74.49,74.5,74.38,74.41,218800.0,53.7465,53.7537,53.6671,53.6888,218800.0
2013-03-26 15:30:00,74.42,74.45,74.35,74.4,221300.0,53.696,53.7176,53.6455,53.6816,221300.0
2013-03-26 15:40:00,74.39,74.41,74.36,74.38,283000.0,53.6743,53.6888,53.6527,53.6671,283000.0
2013-03-26 15:50:00,74.38,74.43,74.29,74.4,389500.0,53.6671,53.7032,53.6022,53.6816,389500.0
2013-03-27 09:30:00,73.89,74.01,73.65,73.88,241100.0,53.3136,53.4002,53.1404,53.3064,241100.0
2013-03-27 09:40:00,73.85,73.96,73.77,73.79,109300.0,53.2847,53.3641,53.227,53.2414,109300.0
2013-03-27 09:50:00,73.78,73.79,73.61,73.66,120800.0,53.2342,53.2414,53.1116,53.1476,120800.0
2013-03-27 10:00:00,73.66,73.88,73.55,73.88,205000.0,53.1476,53.3064,53.0683,53.3064,205000.0
2013-03-27 10:10:00,73.88,73.94,73.76,73.81,205700.0,53.3064,53.3497,53.2198,53.2559,205700.0
2013-03-27 10:20:00,73.79,73.99,73.77,73.82,132700.0,53.2414,53.3857,53.227,53.2631,132700.0
2013-03-27 10:30:00,73.83,74.11,73.82,74.11,179500.0,53.2703,53.4723,53.2631,53.4723,179500.0
2013-03-27 10:40:00,74.12,74.26,74.09,74.14,203200.0,53.4795,53.5806,53.4579,53.494,203200.0
2013-03-27 10:50:00,74.14,74.18,74.05,74.05,61700.0,53.494,53.5228,53.429,53.429,61700.0
2013-03-27 11:00:00,74.06,74.13,74.03,74.12,74900.0,53.4362,53.4868,53.4146,53.4795,74900.0
2013-03-27 11:10:00,74.11,74.44,74.11,74.37,157500.0,53.4723,53.7104,53.4723,53.6599,157500.0
2013-03-27 11:20:00,74.37,74.43,74.28,74.41,95000.0,53.6599,53.7032,53.595,53.6888,95000.0
2013-03-27 11:30:00,74.41,74.48,74.36,74.48,77500.0,53.6888,53.7393,53.6527,53.7393,77500.0
2013-03-27 11:40:00,74.48,74.65,74.45,74.61,105000.0,53.7393,53.8619,53.7176,53.8331,105000.0
2013-03-27 11:50:00,74.62,74.66,74.47,74.5,74500.0,53.8403,53.8692,53.7321,53.7537,74500.0
2013-03-27 12:00:00,74.51,74.57,74.47,74.48,64800.0,53.7609,53.8042,53.7321,53.7393,64800.0
2013-03-27 12:10:00,74.48,74.63,74.4,74.57,90800.0,53.7393,53.8475,53.6816,53.8042,90800.0
2013-03-27 12:20:00,74.57,74.84,74.56,74.7,107700.0,53.8042,53.999,53.797,53.898,107700.0
2013-03-27 12:30:00,74.7,74.74,74.62,74.74,66800.0,53.898,53.9269,53.8403,53.9269,66800.0
2013-03-27 12:40:00,74.74,74.75,74.62,74.62,58900.0,53.9269,53.9341,53.8403,53.8403,58900.0
2013-03-27 12:50:00,74.62,74.71,74.6,74.66,52200.0,53.8403,53.9052,53.8259,53.8692,52200.0
2013-03-27 13:00:00,74.63,74.65,74.46,74.46,50400.0,53.8475,53.8619,53.7249,53.7249,50400.0
2013-03-27 13:10:00,74.46,74.56,74.4,74.53,61800.0,53.7249,53.797,53.6816,53.7754,61800.0
2013-03-27 13:20:00,74.52,74.73,74.5,74.71,62000.0,53.7681,53.9197,53.7537,53.9052,62000.0
2013-03-27 13:30:00,74.71,74.75,74.64,74.72,51500.0,53.9052,53.9341,53.8547,53.9125,51500.0
2013-03-27 13:40:00,74.71,74.79,74.69,74.7,64600.0,53.9052,53.963,53.8908,53.898,64600.0
2013-03-27 13:50:00,74.7,74.77,74.66,74.74,73000.0,53.898,53.9485,53.8692,53.9269,73000.0
2013-03-27 14:00:00,74.74,74.83,74.7,74.72,57600.0,53.9269,53.9918,53.898,53.9125,57600.0
2013-03-27 14:10:00,74.72,74.76,74.7,74.71,47300.0,53.9125,53.9413,53.898,53.9052,47300.0
2013-03-27 14:20:00,74.71,74.83,74.7,74.83,58200.0,53.9052,53.9918,53.898,53.9918,58200.0
2013-03-27 14:30:00,74.83,74.89,74.74,74.78,243200.0,53.9918,54.0351,53.9269,53.9557,243200.0
2013-03-27 14:40:00,74.77,74.86,74.77,74.79,108600.0,53.9485,54.0135,53.9485,53.963,108600.0
2013-03-27 14:50:00,74.78,74.86,74.77,74.78,77100.0,53.9557,54.0135,53.9485,53.9557,77100.0
2013-03-27 15:00:00,74.78,74.89,74.77,74.89,111900.0,53.9557,54.0351,53.9485,54.0351,111900.0
2013-03-27 15:10:00,74.88,75.27,74.88,75.23,347800.0,54.0279,54.3093,54.0279,54.2804,347800.0
2013-03-27 15:20:00,75.23,75.24,75.11,75.16,154600.0,54.2804,54.2876,54.1938,54.2299,154600.0
2013-03-27 15:30:00,75.17,75.21,75.03,75.09,175300.0,54.2371,54.266,54.1361,54.1794,175300.0
2013-03-27 15:40:00,75.09,75.14,75.0,75.01,253700.0,54.1794,54.2155,54.1145,54.1217,253700.0
2013-03-27 15:50:00,75.01,75.18,74.95,75.11,604700.0,54.1217,54.2444,54.0784,54.1938,604700.0
2013-03-28 09:30:00,74.97,75.0,74.62,74.86,290300.0,54.0928,54.1145,53.8403,54.0135,290300.0
2013-03-28 09:40:00,74.86,74.94,74.5,74.8,133300.0,54.0135,54.0712,53.7537,53.9702,133300.0
2013-03-28 09:50:00,74.81,75.13,74.76,74.99,118900.0,53.9774,54.2083,53.9413,54.1073,118900.0
2013-03-28 10:00:00,74.99,75.0,74.77,74.84,105500.0,54.1073,54.1145,53.9485,53.999,105500.0
2013-03-28 10:10:00,74.83,74.91,74.8,74.9,59100.0,53.9918,54.0495,53.9702,54.0423,59100.0
2013-03-28 10:20:00,74.9,75.15,74.88,75.13,70000.0,54.0423,54.2227,54.0279,54.2083,70000.0
2013-03-28 10:30:00,75.14,75.25,75.12,75.21,148000.0,54.2155,54.2949,54.2011,54.266,148000.0
2013-03-28 10:40:00,75.22,75.23,75.12,75.15,62100.0,54.2732,54.2804,54.2011,54.2227,62100.0
2013-03-28 10:50:00,75.16,75.4,75.11,75.35,166800.0,54.2299,54.4031,54.1938,54.367,166800.0
2013-03-28 11:00:00,75.36,75.46,75.26,75.26,145100.0,54.3742,54.4464,54.3021,54.3021,145100.0
2013-03-28 11:10:00,75.27,75.47,75.23,75.46,63900.0,54.3093,54.4536,54.2804,54.4464,63900.0
2013-03-28 11:20:00,75.46,75.61,75.42,75.61,89900.0,54.4464,54.5546,54.4175,54.5546,89900.0
2013-03-28 11:30:00,75.6,75.63,75.42,75.43,135200.0,54.5474,54.569,54.4175,54.4247,135200.0
2013-03-28 11:40:00,75.42,75.49,75.39,75.49,68200.0,54.4175,54.468,54.3959,54.468,68200.0
2013-03-28 11:50:00,75.48,75.6,75.42,75.55,75500.0,54.4608,54.5474,54.4175,54.5113,75500.0
2013-03-28 12:00:00,75.54,75.56,75.36,75.4,63500.0,54.5041,54.5185,54.3742,54.4031,63500.0
2013-03-28 12:10:00,75.38,75.38,75.2,75.23,58400.0,54.3887,54.3887,54.2588,54.2804,58400.0
2013-03-28 12:20:00,75.22,75.27,75.16,75.23,66200.0,54.2732,54.3093,54.2299,54.2804,66200.0
2013-03-28 12:30:00,75.24,75.31,75.21,75.25,42700.0,54.2876,54.3382,54.266,54.2949,42700.0
2013-03-28 12:40:00,75.25,75.37,75.25,75.33,49300.0,54.2949,54.3814,54.2949,54.3526,49300.0
2013-03-28 12:50:00,75.33,75.39,75.28,75.34,33600.0,54.3526,54.3959,54.3165,54.3598,33600.0
2013-03-28 13:00:00,75.33,75.34,75.24,75.29,65500.0,54.3526,54.3598,54.2876,54.3237,65500.0
2013-03-28 13:10:00,75.28,75.36,75.26,75.34,43700.0,54.3165,54.3742,54.3021,54.3598,43700.0
2013-03-28 13:20:00,75.33,75.46,75.33,75.42,55000.0,54.3526,54.4464,54.3526,54.4175,55000.0
2013-03-28 13:30:00,75.42,75.48,75.38,75.41,75400.0,54.4175,54.4608,54.3887,54.4103,75400.0
2013-03-28 13:40:00,75.41,75.46,75.38,75.45,72100.0,54.4103,54.4464,54.3887,54.4392,72100.0
2013-03-28 13:50:00,75.46,75.54,75.46,75.54,82000.0,54.4464,54.5041,54.4464,54.5041,82000.0
2013-03-28 14:00:00,75.53,75.56,75.44,75.45,85600.0,54.4969,54.5185,54.432,54.4392,85600.0
2013-03-28 14:10:00,75.46,75.57,75.44,75.54,55200.0,54.4464,54.5257,54.432,54.5041,55200.0
2013-03-28 14:20:00,75.55,75.64,75.55,75.59,57500.0,54.5113,54.5763,54.5113,54.5402,57500.0
2013-03-28 14:30:00,75.58,75.63,75.54,75.54,56900.0,54.533,54.569,54.5041,54.5041,56900.0
2013-03-28 14:40:00,75.55,75.56,75.51,75.56,62400.0,54.5113,54.5185,54.4825,54.5185,62400.0
2013-03-28 14:50:00,75.56,75.56,75.47,75.48,65600.0,54.5185,54.5185,54.4536,54.4608,65600.0
2013-03-28 15:00:00,75.47,75.47,75.33,75.35,140400.0,54.4536,54.4536,54.3526,54.367,140400.0
2013-03-28 15:10:00,75.35,75.4,75.33,75.39,85400.0,54.367,54.4031,54.3526,54.3959,85400.0
2013-03-28 15:20:00,75.39,75.45,75.31,75.35,96500.0,54.3959,54.4392,54.3382,54.367,96500.0
2013-03-28 15:30:00,75.36,75.37,75.23,75.23,195400.0,54.3742,54.3814,54.2804,54.2804,195400.0
2013-03-28 15:40:00,75.24,75.24,75.03,75.05,350600.0,54.2876,54.2876,54.1361,54.1506,350600.0
2013-03-28 15:50:00,75.04,75.08,74.65,74.83,1694600.0,54.1433,54.1722,53.8619,53.9918,1694600.0
2013-04-01 09:30:00,75.08,75.23,74.62,74.77,282000.0,54.1722,54.2804,53.8403,53.9485,282000.0
2013-04-01 09:40:00,74.74,74.74,74.34,74.55,196100.0,53.9269,53.9269,53.6383,53.7898,196100.0
2013-04-01 09:50:00,74.55,74.56,74.04,74.09,226200.0,53.7898,53.797,53.4218,53.4579,226200.0
2013-04-01 10:00:00,74.09,74.21,73.7,73.93,232500.0,53.4579,53.5445,53.1765,53.3424,232500.0
2013-04-01 10:10:00,73.93,74.24,73.9,74.22,142700.0,53.3424,53.5661,53.3208,53.5517,142700.0
2013-04-01 10:20:00,74.23,74.25,73.97,73.99,138300.0,53.5589,53.5733,53.3713,53.3857,138300.0
2013-04-01 10:30:00,73.99,74.01,73.82,73.83,127400.0,53.3857,53.4002,53.2631,53.2703,127400.0
2013-04-01 10:40:00,73.82,73.92,73.72,73.83,91000.0,53.2631,53.3352,53.1909,53.2703,91000.0
2013-04-01 10:50:00,73.84,73.85,73.62,73.67,78700.0,53.2775,53.2847,53.1188,53.1548,78700.0
2013-04-01 11:00:00,73.67,73.73,73.63,73.7,138800.0,53.1548,53.1981,53.126,53.1765,138800.0
2013-04-01 11:10:00,73.7,73.76,73.53,73.53,144700.0,53.1765,53.2198,53.0538,53.0538,144700.0
2013-04-01 11:20:00,73.54,73.54,73.36,73.44,290600.0,53.0611,53.0611,52.9312,52.9889,290600.0
2013-04-01 11:30:00,73.44,73.68,73.41,73.58,212200.0,52.9889,53.1621,52.9673,53.0899,212200.0
2013-04-01 11:40:00,73.58,73.75,73.58,73.69,106000.0,53.0899,53.2126,53.0899,53.1693,106000.0
2013-04-01 11:50:00,73.69,73.73,73.65,73.69,113700.0,53.1693,53.1981,53.1404,53.1693,113700.0
2013-04-01 12:00:00,73.69,73.7,73.62,73.68,115200.0,53.1693,53.1765,53.1188,53.1621,115200.0
2013-04-01 12:10:00,73.68,73.8,73.66,73.78,96800.0,53.1621,53.2486,53.1476,53.2342,96800.0
2013-04-01 12:20:00,73.79,73.8,73.68,73.76,40800.0,53.2414,53.2486,53.1621,53.2198,40800.0
2013-04-01 12:30:00,73.76,73.78,73.66,73.7,65600.0,53.2198,53.2342,53.1476,53.1765,65600.0
2013-04-01 12:40:00,73.71,73.76,73.69,73.73,59800.0,53.1837,53.2198,53.1693,53.1981,59800.0
2013-04-01 12:50:00,73.73,73.83,73.69,73.83,94700.0,53.1981,53.2703,53.1693,53.2703,94700.0
2013-04-01 13:00:00,73.82,74.0,73.82,73.97,72500.0,53.2631,53.393,53.2631,53.3713,72500.0
2013-04-01 13:10:00,73.97,74.0,73.93,73.95,39100.0,53.3713,53.393,53.3424,53.3569,39100.0
2013-04-01 13:20:00,73.94,74.03,73.92,74.03,76700.0,53.3497,53.4146,53.3352,53.4146,76700.0
2013-04-01 13:30:00,74.02,74.1,74.02,74.08,33100.0,53.4074,53.4651,53.4074,53.4507,33100.0
2013-04-01 13:40:00,74.08,74.09,73.95,74.0,81400.0,53.4507,53.4579,53.3569,53.393,81400.0
2013-04-01 13:50:00,74.0,74.04,73.94,73.99,93500.0,53.393,53.4218,53.3497,53.3857,93500.0
2013-04-01 14:00:00,73.99,74.14,73.99,74.08,81900.0,53.3857,53.494,53.3857,53.4507,81900.0
2013-04-01 14:10:00,74.07,74.09,73.96,73.98,76500.0,53.4435,53.4579,53.3641,53.3785,76500.0
2013-04-01 14:20:00,73.98,74.16,73.97,74.15,75100.0,53.3785,53.5084,53.3713,53.5012,75100.0
2013-04-01 14:30:00,74.15,74.15,73.97,74.01,76900.0,53.5012,53.5012,53.3713,53.4002,76900.0
2013-04-01 14:40:00,74.0,74.08,73.98,74.07,93700.0,53.393,53.4507,53.3785,53.4435,93700.0
2013-04-01 14:50:00,74.06,74.15,74.01,74.01,52900.0,53.4362,53.5012,53.4002,53.4002,52900.0
2013-04-01 15:00:00,74.0,74.12,73.92,74.05,86300.0,53.393,53.4795,53.3352,53.429,86300.0
2013-04-01 15:10:00,74.06,74.09,73.92,73.92,163100.0,53.4362,53.4579,53.3352,53.3352,163100.0
2013-04-01 15:20:00,73.92,74.02,73.89,73.92,126600.0,53.3352,53.4074,53.3136,53.3352,126600.0
2013-04-01 15:30:00,73.92,73.99,73.75,73.79,194300.0,53.3352,53.3857,53.2126,53.2414,194300.0
2013-04-01 15:40:00,73.79,73.94,73.73,73.9,251100.0,53.2414,53.3497,53.1981,53.3208,251100.0
2013-04-01 15:50:00,73.9,74.03,73.85,74.02,403500.0,53.3208,53.4146,53.2847,53.4074,403500.0
2013-04-02 09:30:00,74.48,74.58,74.1,74.13,247200.0,53.7393,53.8114,53.4651,53.4868,247200.0
2013-04-02 09:40:00,74.14,74.37,74.01,74.36,275500.0,53.494,53.6599,53.4002,53.6527,275500.0
2013-04-02 09:50:00,74.37,74.77,74.33,74.61,257200.0,53.6599,53.9485,53.6311,53.8331,257200.0
2013-04-02 10:00:00,74.62,74.79,74.55,74.62,132200.0,53.8403,53.963,53.7898,53.8403,132200.0
2013-04-02 10:10:00,74.62,74.62,74.47,74.5,100400.0,53.8403,53.8403,53.7321,53.7537,100400.0
2013-04-02 10:20:00,74.49,74.7,74.47,74.68,84800.0,53.7465,53.898,53.7321,53.8836,84800.0
2013-04-02 10:30:00,74.68,74.69,74.52,74.68,126500.0,53.8836,53.8908,53.7681,53.8836,126500.0
2013-04-02 10:40:00,74.68,74.8,74.59,74.8,121300.0,53.8836,53.9702,53.8187,53.9702,121300.0
2013-04-02 10:50:00,74.8,74.82,74.68,74.73,90400.0,53.9702,53.9846,53.8836,53.9197,90400.0
2013-04-02 11:00:00,74.73,74.84,74.73,74.76,119200.0,53.9197,53.999,53.9197,53.9413,119200.0
2013-04-02 11:10:00,74.76,74.78,74.7,74.77,101600.0,53.9413,53.9557,53.898,53.9485,101600.0
2013-04-02 11:20:00,74.77,75.0,74.75,74.97,136200.0,53.9485,54.1145,53.9341,54.0928,136200.0
2013-04-02 11:30:00,74.96,75.05,74.91,75.01,86400.0,54.0856,54.1506,54.0495,54.1217,86400.0
2013-04-02 11:40:00,75.0,75.17,75.0,75.17,160200.0,54.1145,54.2371,54.1145,54.2371,160200.0
2013-04-02 11:50:00,75.17,75.23,75.12,75.19,130400.0,54.2371,54.2804,54.2011,54.2516,130400.0
2013-04-02 12:00:00,75.19,75.2,75.13,75.15,58900.0,54.2516,54.2588,54.2083,54.2227,58900.0
2013-04-02 12:10:00,75.15,75.17,75.09,75.12,140000.0,54.2227,54.2371,54.1794,54.2011,140000.0
2013-04-02 12:20:00,75.11,75.13,75.06,75.1,129600.0,54.1938,54.2083,54.1578,54.1866,129600.0
2013-04-02 12:30:00,75.1,75.12,74.99,75.04,124200.0,54.1866,54.2011,54.1073,54.1433,124200.0
2013-04-02 12:40:00,75.04,75.2,75.04,75.2,89700.0,54.1433,54.2588,54.1433,54.2588,89700.0
2013-04-02 12:50:00,75.21,75.21,75.11,75.13,68400.0,54.266,54.266,54.1938,54.2083,68400.0
2013-04-02 13:00:00,75.14,75.16,75.09,75.12,99700.0,54.2155,54.2299,54.1794,54.2011,99700.0
2013-04-02 13:10:00,75.12,75.13,75.05,75.08,95500.0,54.2011,54.2083,54.1506,54.1722,95500.0
2013-04-02 13:20:00,75.08,75.11,75.0,75.02,114800.0,54.1722,54.1938,54.1145,54.1289,114800.0
2013-04-02 13:30:00,75.02,75.06,74.99,74.99,102100.0,54.1289,54.1578,54.1073,54.1073,102100.0
2013-04-02 13:40:00,74.99,75.01,74.9,74.97,90700.0,54.1073,54.1217,54.0423,54.0928,90700.0
2013-04-02 13:50:00,74.98,75.08,74.93,75.01,74400.0,54.1,54.1722,54.064,54.1217,74400.0
2013-04-02 14:00:00,75.01,75.04,74.96,75.02,70300.0,54.1217,54.1433,54.0856,54.1289,70300.0
2013-04-02 14:10:00,75.01,75.03,74.94,74.96,85400.0,54.1217,54.1361,54.0712,54.0856,85400.0
2013-04-02 14:20:00,74.97,75.03,74.89,74.9,114900.0,54.0928,54.1361,54.0351,54.0423,114900.0
2013-04-02 14:30:00,74.9,74.96,74.87,74.89,78700.0,54.0423,54.0856,54.0207,54.0351,78700.0
2013-04-02 14:40:00,74.89,74.91,74.8,74.84,399500.0,54.0351,54.0495,53.9702,53.999,399500.0
2013-04-02 14:50:00,74.84,74.86,74.77,74.8,110000.0,53.999,54.0135,53.9485,53.9702,110000.0
2013-04-02 15:00:00,74.79,74.89,74.76,74.78,111800.0,53.963,54.0351,53.9413,53.9557,111800.0
2013-04-02 15:10:00,74.77,74.83,74.72,74.75,109600.0,53.9485,53.9918,53.9125,53.9341,109600.0
2013-04-02 15:20:00,74.75,74.81,74.68,74.75,454500.0,53.9341,53.9774,53.8836,53.9341,454500.0
2013-04-02 15:30:00,74.76,74.81,74.7,74.73,268000.0,53.9413,53.9774,53.898,53.9197,268000.0
2013-04-02 15:40:00,74.73,74.75,74.59,74.66,966300.0,53.9197,53.9341,53.8187,53.8692,966300.0
2013-04-02 15:50:00,74.66,74.83,74.66,74.8,436400.0,53.8692,53.9918,53.8692,53.9702,436400.0
2013-04-03 09:30:00,74.83,75.15,74.52,74.65,254300.0,53.9918,54.2227,53.7681,53.8619,254300.0
2013-04-03 09:40:00,74.65,74.77,74.59,74.77,250600.0,53.8619,53.9485,53.8187,53.9485,250600.0
2013-04-03 09:50:00,74.74,74.8,74.68,74.69,100900.0,53.9269,53.9702,53.8836,53.8908,100900.0
2013-04-03 10:00:00,74.68,74.75,74.51,74.72,160800.0,53.8836,53.9341,53.7609,53.9125,160800.0
2013-04-03 10:10:00,74.71,74.94,74.68,74.93,113800.0,53.9052,54.0712,53.8836,54.064,113800.0
2013-04-03 10:20:00,74.92,74.95,74.74,74.82,167100.0,54.0568,54.0784,53.9269,53.9846,167100.0
2013-04-03 10:30:00,74.8,74.82,74.63,74.71,212300.0,53.9702,53.9846,53.8475,53.9052,212300.0
2013-04-03 10:40:00,74.72,74.83,74.64,74.75,103800.0,53.9125,53.9918,53.8547,53.9341,103800.0
2013-04-03 10:50:00,74.76,74.86,74.71,74.73,115200.0,53.9413,54.0135,53.9052,53.9197,115200.0
2013-04-03 11:00:00,74.75,74.78,74.71,74.73,221600.0,53.9341,53.9557,53.9052,53.9197,221600.0
2013-04-03 11:10:00,74.73,74.73,74.46,74.53,133300.0,53.9197,53.9197,53.7249,53.7754,133300.0
2013-04-03 11:20:00,74.54,74.76,74.52,74.74,81600.0,53.7826,53.9413,53.7681,53.9269,81600.0
2013-04-03 11:30:00,74.74,74.81,74.64,74.76,285000.0,53.9269,53.9774,53.8547,53.9413,285000.0
2013-04-03 11:40:00,74.74,74.76,74.44,74.62,292600.0,53.9269,53.9413,53.7104,53.8403,292600.0
2013-04-03 11:50:00,74.62,74.8,74.59,74.72,110800.0,53.8403,53.9702,53.8187,53.9125,110800.0
2013-04-03 12:00:00,74.72,74.77,74.64,74.65,117200.0,53.9125,53.9485,53.8547,53.8619,117200.0
2013-04-03 12:10:00,74.66,74.73,74.62,74.64,48000.0,53.8692,53.9197,53.8403,53.8547,48000.0
2013-04-03 12:20:00,74.62,74.76,74.56,74.71,329800.0,53.8403,53.9413,53.797,53.9052,329800.0
2013-04-03 12:30:00,74.7,74.78,74.43,74.44,340200.0,53.898,53.9557,53.7032,53.7104,340200.0
2013-04-03 12:40:00,74.43,74.43,74.15,74.21,172100.0,53.7032,53.7032,53.5012,53.5445,172100.0
2013-04-03 12:50:00,74.2,74.35,74.18,74.3,102000.0,53.5373,53.6455,53.5228,53.6094,102000.0
2013-04-03 13:00:00,74.3,74.39,74.24,74.38,108100.0,53.6094,53.6743,53.5661,53.6671,108100.0
2013-04-03 13:10:00,74.36,74.53,74.36,74.51,93700.0,53.6527,53.7754,53.6527,53.7609,93700.0
2013-04-03 13:20:00,74.51,74.52,74.26,74.42,357300.0,53.7609,53.7681,53.5806,53.696,357300.0
2013-04-03 13:30:00,74.41,74.43,74.22,74.22,88700.0,53.6888,53.7032,53.5517,53.5517,88700.0
2013-04-03 13:40:00,74.23,74.3,74.15,74.16,162700.0,53.5589,53.6094,53.5012,53.5084,162700.0
2013-04-03 13:50:00,74.15,74.16,73.88,73.95,441100.0,53.5012,53.5084,53.3064,53.3569,441100.0
2013-04-03 14:00:00,73.94,74.14,73.85,74.12,226400.0,53.3497,53.494,53.2847,53.4795,226400.0
2013-04-03 14:10:00,74.11,74.42,74.11,74.34,122500.0,53.4723,53.696,53.4723,53.6383,122500.0
2013-04-03 14:20:00,74.33,74.37,74.16,74.24,77400.0,53.6311,53.6599,53.5084,53.5661,77400.0
2013-04-03 14:30:00,74.24,74.31,74.21,74.3,81200.0,53.5661,53.6166,53.5445,53.6094,81200.0
2013-04-03 14:40:00,74.31,74.52,74.29,74.45,138300.0,53.6166,53.7681,53.6022,53.7176,138300.0
2013-04-03 14:50:00,74.45,74.6,74.34,74.41,166200.0,53.7176,53.8259,53.6383,53.6888,166200.0
2013-04-03 15:00:00,74.42,74.43,74.1,74.16,440400.0,53.696,53.7032,53.4651,53.5084,440400.0
2013-04-03 15:10:00,74.17,74.25,73.99,74.01,259300.0,53.5156,53.5733,53.3857,53.4002,259300.0
2013-04-03 15:20:00,74.0,74.06,73.69,73.77,323000.0,53.393,53.4362,53.1693,53.227,323000.0
2013-04-03 15:30:00,73.76,73.76,73.51,73.62,418400.0,53.2198,53.2198,53.0394,53.1188,418400.0
2013-04-03 15:40:00,73.62,74.09,73.55,74.01,560100.0,53.1188,53.4579,53.0683,53.4002,560100.0
2013-04-03 15:50:00,74.01,74.24,73.96,74.02,678800.0,53.4002,53.5661,53.3641,53.4074,678800.0
2013-04-04 09:30:00,73.99,74.08,73.48,73.52,246700.0,53.3857,53.4507,53.0178,53.0466,246700.0
2013-04-04 09:40:00,73.52,74.06,73.52,73.95,273300.0,53.0466,53.4362,53.0466,53.3569,273300.0
2013-04-04 09:50:00,73.95,74.32,73.8,73.8,308600.0,53.3569,53.6238,53.2486,53.2486,308600.0
2013-04-04 10:00:00,73.8,74.21,73.8,74.04,89300.0,53.2486,53.5445,53.2486,53.4218,89300.0
2013-04-04 10:10:00,74.02,74.03,73.91,73.95,98700.0,53.4074,53.4146,53.328,53.3569,98700.0
2013-04-04 10:20:00,73.95,73.99,73.57,73.63,127700.0,53.3569,53.3857,53.0827,53.126,127700.0
2013-04-04 10:30:00,73.61,73.85,73.61,73.7,95100.0,53.1116,53.2847,53.1116,53.1765,95100.0
2013-04-04 10:40:00,73.7,73.85,73.66,73.79,143900.0,53.1765,53.2847,53.1476,53.2414,143900.0
2013-04-04 10:50:00,73.78,74.06,73.78,73.9,81900.0,53.2342,53.4362,53.2342,53.3208,81900.0
2013-04-04 11:00:00,73.9,73.9,73.74,73.77,69500.0,53.3208,53.3208,53.2054,53.227,69500.0
2013-04-04 11:10:00,73.79,73.91,73.73,73.89,70200.0,53.2414,53.328,53.1981,53.3136,70200.0
2013-04-04 11:20:00,73.89,73.93,73.82,73.89,120500.0,53.3136,53.3424,53.2631,53.3136,120500.0
2013-04-04 11:30:00,73.88,73.91,73.75,73.76,79400.0,53.3064,53.328,53.2126,53.2198,79400.0
2013-04-04 11:40:00,73.77,73.97,73.75,73.96,78700.0,53.227,53.3713,53.2126,53.3641,78700.0
2013-04-04 11:50:00,73.93,73.93,73.77,73.78,74700.0,53.3424,53.3424,53.227,53.2342,74700.0
2013-04-04 12:00:00,73.78,73.8,73.53,73.58,172900.0,53.2342,53.2486,53.0538,53.0899,172900.0
2013-04-04 12:10:00,73.58,73.81,73.57,73.75,85700.0,53.0899,53.2559,53.0827,53.2126,85700.0
2013-04-04 12:20:00,73.76,73.86,73.65,73.83,110500.0,53.2198,53.2919,53.1404,53.2703,110500.0
2013-04-04 12:30:00,73.83,73.89,73.7,73.83,211700.0,53.2703,53.3136,53.1765,53.2703,211700.0
2013-04-04 12:40:00,73.83,73.86,73.76,73.82,55100.0,53.2703,53.2919,53.2198,53.2631,55100.0
2013-04-04 12:50:00,73.83,73.85,73.73,73.75,66200.0,53.2703,53.2847,53.1981,53.2126,66200.0
2013-04-04 13:00:00,73.74,73.74,73.52,73.52,110200.0,53.2054,53.2054,53.0466,53.0466,110200.0
2013-04-04 13:10:00,73.53,73.53,73.42,73.48,142100.0,53.0538,53.0538,52.9745,53.0178,142100.0
2013-04-04 13:20:00,73.48,73.59,73.46,73.59,107300.0,53.0178,53.0971,53.0033,53.0971,107300.0
2013-04-04 13:30:00,73.59,73.59,73.41,73.42,157300.0,53.0971,53.0971,52.9673,52.9745,157300.0
2013-04-04 13:40:00,73.42,73.77,73.42,73.69,187100.0,52.9745,53.227,52.9745,53.1693,187100.0
2013-04-04 13:50:00,73.7,73.71,73.64,73.69,62300.0,53.1765,53.1837,53.1332,53.1693,62300.0
2013-04-04 14:00:00,73.68,73.71,73.63,73.67,83700.0,53.1621,53.1837,53.126,53.1548,83700.0
2013-04-04 14:10:00,73.67,73.76,73.59,73.73,134700.0,53.1548,53.2198,53.0971,53.1981,134700.0
2013-04-04 14:20:00,73.74,73.9,73.69,73.87,179300.0,53.2054,53.3208,53.1693,53.2992,179300.0
2013-04-04 14:30:00,73.86,73.87,73.78,73.82,114500.0,53.2919,53.2992,53.2342,53.2631,114500.0
2013-04-04 14:40:00,73.81,73.94,73.79,73.94,93800.0,53.2559,53.3497,53.2414,53.3497,93800.0
2013-04-04 14:50:00,73.94,73.98,73.82,73.86,72300.0,53.3497,53.3785,53.2631,53.2919,72300.0
2013-04-04 15:00:00,73.86,73.94,73.8,73.87,106700.0,53.2919,53.3497,53.2486,53.2992,106700.0
2013-04-04 15:10:00,73.86,73.94,73.78,73.83,102900.0,53.2919,53.3497,53.2342,53.2703,102900.0
2013-04-04 15:20:00,73.83,73.92,73.82,73.87,81100.0,53.2703,53.3352,53.2631,53.2992,81100.0
2013-04-04 15:30:00,73.87,73.91,73.82,73.88,109000.0,53.2992,53.328,53.2631,53.3064,109000.0
2013-04-04 15:40:00,73.89,73.97,73.88,73.9,146400.0,53.3136,53.3713,53.3064,53.3208,146400.0
2013-04-04 15:50:00,73.9,74.0,73.89,73.95,312600.0,53.3208,53.393,53.3136,53.3569,312600.0
2013-04-05 09:30:00,73.0,73.13,72.7,73.09,275800.0,52.6714,52.7652,52.455,52.7364,275800.0
2013-04-05 09:40:00,73.14,73.14,72.77,72.9,171200.0,52.7724,52.7724,52.5055,52.5993,171200.0
2013-04-05 09:50:00,72.9,73.29,72.81,73.15,182700.0,52.5993,52.8807,52.5343,52.7797,182700.0
2013-04-05 10:00:00,73.15,73.29,73.03,73.27,131200.0,52.7797,52.8807,52.6931,52.8662,131200.0
2013-04-05 10:10:00,73.25,73.47,73.24,73.44,135900.0,52.8518,53.0105,52.8446,52.9889,135900.0
2013-04-05 10:20:00,73.46,73.82,73.45,73.59,250900.0,53.0033,53.2631,52.9961,53.0971,250900.0
2013-04-05 10:30:00,73.6,73.76,73.58,73.75,117600.0,53.1043,53.2198,53.0899,53.2126,117600.0
2013-04-05 10:40:00,73.75,73.76,73.56,73.72,89500.0,53.2126,53.2198,53.0755,53.1909,89500.0
2013-04-05 10:50:00,73.72,74.1,73.69,74.01,110000.0,53.1909,53.4651,53.1693,53.4002,110000.0
2013-04-05 11:00:00,73.99,74.1,73.97,74.06,85400.0,53.3857,53.4651,53.3713,53.4362,85400.0
2013-04-05 11:10:00,74.06,74.34,74.05,74.33,228300.0,53.4362,53.6383,53.429,53.6311,228300.0
2013-04-05 11:20:00,74.33,74.36,74.21,74.25,94500.0,53.6311,53.6527,53.5445,53.5733,94500.0
2013-04-05 11:30:00,74.23,74.31,73.87,73.89,133900.0,53.5589,53.6166,53.2992,53.3136,133900.0
2013-04-05 11:40:00,73.89,74.17,73.83,74.16,104700.0,53.3136,53.5156,53.2703,53.5084,104700.0
2013-04-05 11:50:00,74.16,74.17,73.91,73.93,71200.0,53.5084,53.5156,53.328,53.3424,71200.0
2013-04-05 12:00:00,73.9,73.95,73.68,73.74,93400.0,53.3208,53.3569,53.1621,53.2054,93400.0
2013-04-05 12:10:00,73.75,73.83,73.68,73.75,77600.0,53.2126,53.2703,53.1621,53.2126,77600.0
2013-04-05 12:20:00,73.76,73.94,73.7,73.94,72400.0,53.2198,53.3497,53.1765,53.3497,72400.0
2013-04-05 12:30:00,73.95,74.1,73.93,74.07,48200.0,53.3569,53.4651,53.3424,53.4435,48200.0
2013-04-05 12:40:00,74.08,74.13,74.0,74.11,61900.0,53.4507,53.4868,53.393,53.4723,61900.0
2013-04-05 12:50:00,74.1,74.12,73.85,73.85,73300.0,53.4651,53.4795,53.2847,53.2847,73300.0
2013-04-05 13:00:00,73.86,74.0,73.81,73.99,84000.0,53.2919,53.393,53.2559,53.3857,84000.0
2013-04-05 13:10:00,74.0,74.1,73.93,74.0,64700.0,53.393,53.4651,53.3424,53.393,64700.0
2013-04-05 13:20:00,74.0,74.13,73.99,74.09,58700.0,53.393,53.4868,53.3857,53.4579,58700.0
2013-04-05 13:30:00,74.09,74.22,74.09,74.17,59700.0,53.4579,53.5517,53.4579,53.5156,59700.0
2013-04-05 13:40:00,74.17,74.22,74.1,74.18,33700.0,53.5156,53.5517,53.4651,53.5228,33700.0
2013-04-05 13:50:00,74.17,74.23,73.95,73.97,52500.0,53.5156,53.5589,53.3569,53.3713,52500.0
2013-04-05 14:00:00,73.97,74.16,73.96,74.16,44300.0,53.3713,53.5084,53.3641,53.5084,44300.0
2013-04-05 14:10:00,74.17,74.18,74.08,74.16,64600.0,53.5156,53.5228,53.4507,53.5084,64600.0
2013-04-05 14:20:00,74.17,74.26,74.11,74.23,48300.0,53.5156,53.5806,53.4723,53.5589,48300.0
2013-04-05 14:30:00,74.24,74.35,74.2,74.32,99000.0,53.5661,53.6455,53.5373,53.6238,99000.0
2013-04-05 14:40:00,74.32,74.34,74.16,74.22,83500.0,53.6238,53.6383,53.5084,53.5517,83500.0
2013-04-05 14:50:00,74.22,74.32,74.17,74.24,39900.0,53.5517,53.6238,53.5156,53.5661,39900.0
2013-04-05 15:00:00,74.22,74.22,74.06,74.09,75100.0,53.5517,53.5517,53.4362,53.4579,75100.0
2013-04-05 15:10:00,74.08,74.21,74.07,74.1,76100.0,53.4507,53.5445,53.4435,53.4651,76100.0
2013-04-05 15:20:00,74.1,74.2,74.04,74.06,83100.0,53.4651,53.5373,53.4218,53.4362,83100.0
2013-04-05 15:30:00,74.05,74.31,74.04,74.3,135000.0,53.429,53.6166,53.4218,53.6094,135000.0
2013-04-05 15:40:00,74.3,74.49,74.25,74.48,200500.0,53.6094,53.7465,53.5733,53.7393,200500.0
2013-04-05 15:50:00,74.45,74.49,74.33,74.36,349600.0,53.7176,53.7465,53.6311,53.6527,349600.0
2013-04-08 09:30:00,74.29,74.74,74.1,74.46,242700.0,53.6022,53.9269,53.4651,53.7249,242700.0
2013-04-08 09:40:00,74.5,74.9,74.48,74.66,162700.0,53.7537,54.0423,53.7393,53.8692,162700.0
2013-04-08 09:50:00,74.64,74.8,74.47,74.78,134200.0,53.8547,53.9702,53.7321,53.9557,134200.0
2013-04-08 10:00:00,74.77,74.89,74.43,74.73,153000.0,53.9485,54.0351,53.7032,53.9197,153000.0
2013-04-08 10:10:00,74.76,74.78,74.46,74.49,82200.0,53.9413,53.9557,53.7249,53.7465,82200.0
2013-04-08 10:20:00,74.47,74.52,74.38,74.47,58200.0,53.7321,53.7681,53.6671,53.7321,58200.0
2013-04-08 10:30:00,74.45,74.57,74.39,74.54,72900.0,53.7176,53.8042,53.6743,53.7826,72900.0
2013-04-08 10:40:00,74.55,74.83,74.49,74.75,79800.0,53.7898,53.9918,53.7465,53.9341,79800.0
2013-04-08 10:50:00,74.73,74.89,74.72,74.8,65500.0,53.9197,54.0351,53.9125,53.9702,65500.0
2013-04-08 11:00:00,74.79,74.83,74.63,74.69,62600.0,53.963,53.9918,53.8475,53.8908,62600.0
2013-04-08 11:10:00,74.69,74.75,74.53,74.61,46900.0,53.8908,53.9341,53.7754,53.8331,46900.0
2013-04-08 11:20:00,74.62,74.7,74.57,74.65,56100.0,53.8403,53.898,53.8042,53.8619,56100.0
2013-04-08 11:30:00,74.65,74.68,74.43,74.53,74900.0,53.8619,53.8836,53.7032,53.7754,74900.0
2013-04-08 11:40:00,74.53,74.73,74.53,74.68,39800.0,53.7754,53.9197,53.7754,53.8836,39800.0
2013-04-08 11:50:00,74.68,74.73,74.58,74.59,56400.0,53.8836,53.9197,53.8114,53.8187,56400.0
2013-04-08 12:00:00,74.59,74.69,74.59,74.65,34800.0,53.8187,53.8908,53.8187,53.8619,34800.0
2013-04-08 12:10:00,74.65,74.76,74.62,74.66,58400.0,53.8619,53.9413,53.8403,53.8692,58400.0
2013-04-08 12:20:00,74.65,74.65,74.46,74.48,41000.0,53.8619,53.8619,53.7249,53.7393,41000.0
2013-04-08 12:30:00,74.49,74.65,74.46,74.63,53100.0,53.7465,53.8619,53.7249,53.8475,53100.0
2013-04-08 12:40:00,74.63,74.63,74.52,74.54,28300.0,53.8475,53.8475,53.7681,53.7826,28300.0
2013-04-08 12:50:00,74.55,74.62,74.52,74.6,41200.0,53.7898,53.8403,53.7681,53.8259,41200.0
2013-04-08 13:00:00,74.61,74.73,74.61,74.7,43500.0,53.8331,53.9197,53.8331,53.898,43500.0
2013-04-08 13:10:00,74.69,74.8,74.69,74.78,33800.0,53.8908,53.9702,53.8908,53.9557,33800.0
2013-04-08 13:20:00,74.78,74.94,74.78,74.87,59300.0,53.9557,54.0712,53.9557,54.0207,59300.0
2013-04-08 13:30:00,74.87,74.87,74.71,74.75,44700.0,54.0207,54.0207,53.9052,53.9341,44700.0
2013-04-08 13:40:00,74.76,74.93,74.76,74.91,42600.0,53.9413,54.064,53.9413,54.0495,42600.0
2013-04-08 13:50:00,74.92,74.98,74.87,74.97,52800.0,54.0568,54.1,54.0207,54.0928,52800.0
2013-04-08 14:00:00,74.97,74.99,74.9,74.96,54000.0,54.0928,54.1073,54.0423,54.0856,54000.0
2013-04-08 14:10:00,74.95,75.1,74.92,74.97,113400.0,54.0784,54.1866,54.0568,54.0928,113400.0
2013-04-08 14:20:00,74.98,75.0,74.89,74.91,73300.0,54.1,54.1145,54.0351,54.0495,73300.0
2013-04-08 14:30:00,74.88,74.94,74.84,74.85,69500.0,54.0279,54.0712,53.999,54.0063,69500.0
2013-04-08 14:40:00,74.84,74.93,74.81,74.89,77000.0,53.999,54.064,53.9774,54.0351,77000.0
2013-04-08 14:50:00,74.89,74.93,74.8,74.83,100400.0,54.0351,54.064,53.9702,53.9918,100400.0
2013-04-08 15:00:00,74.84,74.92,74.78,74.8,75500.0,53.999,54.0568,53.9557,53.9702,75500.0
2013-04-08 15:10:00,74.8,74.85,74.72,74.72,100000.0,53.9702,54.0063,53.9125,53.9125,100000.0
2013-04-08 15:20:00,74.72,74.76,74.69,74.76,76200.0,53.9125,53.9413,53.8908,53.9413,76200.0
2013-04-08 15:30:00,74.76,74.89,74.71,74.87,172600.0,53.9413,54.0351,53.9052,54.0207,172600.0
2013-04-08 15:40:00,74.86,74.89,74.74,74.78,142300.0,54.0135,54.0351,53.9269,53.9557,142300.0
2013-04-08 15:50:00,74.78,74.95,74.78,74.94,302200.0,53.9557,54.0784,53.9557,54.0712,302200.0
2013-04-09 09:30:00,75.11,75.14,74.88,74.91,133800.0,54.1938,54.2155,54.0279,54.0495,133800.0
2013-04-09 09:40:00,74.9,74.99,74.66,74.83,82600.0,54.0423,54.1073,53.8692,53.9918,82600.0
2013-04-09 09:50:00,74.83,74.83,74.53,74.67,107000.0,53.9918,53.9918,53.7754,53.8764,107000.0
2013-04-09 10:00:00,74.68,74.94,74.68,74.93,69400.0,53.8836,54.0712,53.8836,54.064,69400.0
2013-04-09 10:10:00,74.91,75.02,74.84,74.99,62200.0,54.0495,54.1289,53.999,54.1073,62200.0
2013-04-09 10:20:00,75.0,75.35,75.0,75.3,74400.0,54.1145,54.367,54.1145,54.3309,74400.0
2013-04-09 10:30:00,75.3,75.32,74.99,75.03,59800.0,54.3309,54.3454,54.1073,54.1361,59800.0
2013-04-09 10:40:00,75.0,75.11,74.96,75.11,68200.0,54.1145,54.1938,54.0856,54.1938,68200.0
2013-04-09 10:50:00,75.11,75.12,74.87,74.88,58900.0,54.1938,54.2011,54.0207,54.0279,58900.0
2013-04-09 11:00:00,74.89,75.12,74.86,75.12,47200.0,54.0351,54.2011,54.0135,54.2011,47200.0
2013-04-09 11:10:00,75.11,75.32,75.1,75.28,128400.0,54.1938,54.3454,54.1866,54.3165,128400.0
2013-04-09 11:20:00,75.27,75.3,75.02,75.06,160400.0,54.3093,54.3309,54.1289,54.1578,160400.0
2013-04-09 11:30:00,75.06,75.19,75.06,75.17,94100.0,54.1578,54.2516,54.1578,54.2371,94100.0
2013-04-09 11:40:00,75.19,75.41,75.19,75.33,98300.0,54.2516,54.4103,54.2516,54.3526,98300.0
2013-04-09 11:50:00,75.32,75.75,75.32,75.67,144300.0,54.3454,54.6556,54.3454,54.5979,144300.0
2013-04-09 12:00:00,75.68,75.7,75.52,75.53,116500.0,54.6051,54.6195,54.4897,54.4969,116500.0
2013-04-09 12:10:00,75.51,75.6,75.41,75.59,63000.0,54.4825,54.5474,54.4103,54.5402,63000.0
2013-04-09 12:20:00,75.59,75.71,75.53,75.71,64600.0,54.5402,54.6268,54.4969,54.6268,64600.0
2013-04-09 12:30:00,75.71,75.76,75.59,75.6,90500.0,54.6268,54.6628,54.5402,54.5474,90500.0
2013-04-09 12:40:00,75.59,75.6,75.43,75.44,33000.0,54.5402,54.5474,54.4247,54.432,33000.0
2013-04-09 12:50:00,75.43,75.51,75.39,75.4,47200.0,54.4247,54.4825,54.3959,54.4031,47200.0
2013-04-09 13:00:00,75.41,75.51,75.37,75.45,96900.0,54.4103,54.4825,54.3814,54.4392,96900.0
2013-04-09 13:10:00,75.44,75.59,75.37,75.5,57100.0,54.432,54.5402,54.3814,54.4752,57100.0
2013-04-09 13:20:00,75.5,75.57,75.44,75.48,34400.0,54.4752,54.5257,54.432,54.4608,34400.0
2013-04-09 13:30:00,75.49,75.68,75.48,75.68,46100.0,54.468,54.6051,54.4608,54.6051,46100.0
2013-04-09 13:40:00,75.68,75.73,75.62,75.66,79200.0,54.6051,54.6412,54.5618,54.5907,79200.0
2013-04-09 13:50:00,75.66,75.71,75.62,75.64,71600.0,54.5907,54.6268,54.5618,54.5763,71600.0
2013-04-09 14:00:00,75.63,75.7,75.61,75.68,50300.0,54.569,54.6195,54.5546,54.6051,50300.0
2013-04-09 14:10:00,75.68,75.69,75.5,75.5,56700.0,54.6051,54.6123,54.4752,54.4752,56700.0
2013-04-09 14:20:00,75.5,75.61,75.44,75.58,49200.0,54.4752,54.5546,54.432,54.533,49200.0
2013-04-09 14:30:00,75.58,75.78,75.58,75.73,80800.0,54.533,54.6773,54.533,54.6412,80800.0
2013-04-09 14:40:00,75.74,75.77,75.67,75.71,93700.0,54.6484,54.6701,54.5979,54.6268,93700.0
2013-04-09 14:50:00,75.71,75.74,75.56,75.58,68500.0,54.6268,54.6484,54.5185,54.533,68500.0
2013-04-09 15:00:00,75.59,75.67,75.57,75.59,91700.0,54.5402,54.5979,54.5257,54.5402,91700.0
2013-04-09 15:10:00,75.58,75.62,75.52,75.55,58400.0,54.533,54.5618,54.4897,54.5113,58400.0
2013-04-09 15:20:00,75.55,75.56,75.42,75.44,80700.0,54.5113,54.5185,54.4175,54.432,80700.0
2013-04-09 15:30:00,75.45,75.51,75.35,75.4,129400.0,54.4392,54.4825,54.367,54.4031,129400.0
2013-04-09 15:40:00,75.4,75.47,75.38,75.43,182400.0,54.4031,54.4536,54.3887,54.4247,182400.0
2013-04-09 15:50:00,75.43,75.54,75.37,75.43,453500.0,54.4247,54.5041,54.3814,54.4247,453500.0
2013-04-10 09:30:00,75.47,75.97,75.45,75.93,330000.0,54.4536,54.8144,54.4392,54.7855,330000.0
2013-04-10 09:40:00,75.95,76.25,75.91,76.25,224300.0,54.7999,55.0164,54.7711,55.0164,224300.0
2013-04-10 09:50:00,76.24,76.29,76.06,76.29,127500.0,55.0092,55.0452,54.8793,55.0452,127500.0
2013-04-10 10:00:00,76.28,76.71,76.28,76.56,340300.0,55.038,55.3483,55.038,55.2401,340300.0
2013-04-10 10:10:00,76.56,76.72,76.52,76.62,238700.0,55.2401,55.3555,55.2112,55.2834,238700.0
2013-04-10 10:20:00,76.62,76.75,76.58,76.66,203700.0,55.2834,55.3772,55.2545,55.3122,203700.0
2013-04-10 10:30:00,76.68,76.83,76.62,76.77,178700.0,55.3266,55.4349,55.2834,55.3916,178700.0
2013-04-10 10:40:00,76.76,76.92,76.69,76.9,170100.0,55.3844,55.4998,55.3339,55.4854,170100.0
2013-04-10 10:50:00,76.9,77.19,76.81,77.19,228000.0,55.4854,55.6946,55.4204,55.6946,228000.0
2013-04-10 11:00:00,77.18,77.29,77.03,77.24,171600.0,55.6874,55.7668,55.5792,55.7307,171600.0
2013-04-10 11:10:00,77.25,77.3,77.08,77.08,124100.0,55.7379,55.774,55.6153,55.6153,124100.0
2013-04-10 11:20:00,77.07,77.23,77.05,77.08,145800.0,55.608,55.7235,55.5936,55.6153,145800.0
2013-04-10 11:30:00,77.08,77.13,77.03,77.11,96100.0,55.6153,55.6513,55.5792,55.6369,96100.0
2013-04-10 11:40:00,77.12,77.19,77.03,77.04,96900.0,55.6441,55.6946,55.5792,55.5864,96900.0
2013-04-10 11:50:00,77.06,77.14,77.02,77.07,87100.0,55.6008,55.6585,55.572,55.608,87100.0
2013-04-10 12:00:00,77.07,77.14,77.03,77.09,108700.0,55.608,55.6585,55.5792,55.6225,108700.0
2013-04-10 12:10:00,77.08,77.14,77.03,77.1,76100.0,55.6153,55.6585,55.5792,55.6297,76100.0
2013-04-10 12:20:00,77.1,77.13,77.03,77.07,53000.0,55.6297,55.6513,55.5792,55.608,53000.0
2013-04-10 12:30:00,77.07,77.28,77.05,77.23,81200.0,55.608,55.7596,55.5936,55.7235,81200.0
2013-04-10 12:40:00,77.22,77.26,77.11,77.13,79600.0,55.7163,55.7451,55.6369,55.6513,79600.0
2013-04-10 12:50:00,77.13,77.16,77.03,77.1,65300.0,55.6513,55.673,55.5792,55.6297,65300.0
2013-04-10 13:00:00,77.11,77.15,76.93,76.98,142600.0,55.6369,55.6658,55.507,55.5431,142600.0
2013-04-10 13:10:00,76.98,77.0,76.89,76.98,84700.0,55.5431,55.5575,55.4782,55.5431,84700.0
2013-04-10 13:20:00,76.97,77.19,76.96,77.16,88700.0,55.5359,55.6946,55.5287,55.673,88700.0
2013-04-10 13:30:00,77.16,77.21,76.95,76.99,100700.0,55.673,55.7091,55.5215,55.5503,100700.0
2013-04-10 13:40:00,76.99,77.08,76.98,77.01,69700.0,55.5503,55.6153,55.5431,55.5647,69700.0
2013-04-10 13:50:00,77.02,77.09,77.0,77.01,66100.0,55.572,55.6225,55.5575,55.5647,66100.0
2013-04-10 14:00:00,77.02,77.15,77.02,77.14,69200.0,55.572,55.6658,55.572,55.6585,69200.0
2013-04-10 14:10:00,77.14,77.16,77.04,77.07,70900.0,55.6585,55.673,55.5864,55.608,70900.0
2013-04-10 14:20:00,77.07,77.15,76.97,76.98,88400.0,55.608,55.6658,55.5359,55.5431,88400.0
2013-04-10 14:30:00,76.98,77.04,76.94,76.98,101900.0,55.5431,55.5864,55.5142,55.5431,101900.0
2013-04-10 14:40:00,76.98,77.1,76.93,77.05,135500.0,55.5431,55.6297,55.507,55.5936,135500.0
2013-04-10 14:50:00,77.04,77.09,77.0,77.02,123500.0,55.5864,55.6225,55.5575,55.572,123500.0
2013-04-10 15:00:00,77.02,77.08,77.0,77.05,212600.0,55.572,55.6153,55.5575,55.5936,212600.0
2013-04-10 15:10:00,77.04,77.09,76.88,76.92,124500.0,55.5864,55.6225,55.4709,55.4998,124500.0
2013-04-10 15:20:00,76.91,77.06,76.91,77.02,116400.0,55.4926,55.6008,55.4926,55.572,116400.0
2013-04-10 15:30:00,77.02,77.15,76.93,77.11,199500.0,55.572,55.6658,55.507,55.6369,199500.0
2013-04-10 15:40:00,77.12,77.15,77.06,77.13,393800.0,55.6441,55.6658,55.6008,55.6513,393800.0
2013-04-10 15:50:00,77.13,77.19,76.97,76.99,902800.0,55.6513,55.6946,55.5359,55.5503,902800.0
2013-04-11 09:30:00,77.19,77.39,77.03,77.07,261900.0,55.6946,55.8389,55.5792,55.608,261900.0
2013-04-11 09:40:00,77.06,77.06,76.52,76.84,253100.0,55.6008,55.6008,55.2112,55.4421,253100.0
2013-04-11 09:50:00,76.85,77.05,76.81,77.02,130000.0,55.4493,55.5936,55.4204,55.572,130000.0
2013-04-11 10:00:00,77.01,77.07,76.92,76.93,160200.0,55.5647,55.608,55.4998,55.507,160200.0
2013-04-11 10:10:00,76.93,77.01,76.8,76.98,143800.0,55.507,55.5647,55.4132,55.5431,143800.0
2013-04-11 10:20:00,76.98,77.19,76.95,77.11,94800.0,55.5431,55.6946,55.5215,55.6369,94800.0
2013-04-11 10:30:00,77.11,77.22,77.08,77.19,128700.0,55.6369,55.7163,55.6153,55.6946,128700.0
2013-04-11 10:40:00,77.2,77.39,77.18,77.34,129400.0,55.7018,55.8389,55.6874,55.8029,129400.0
2013-04-11 10:50:00,77.34,77.48,77.29,77.43,75400.0,55.8029,55.9039,55.7668,55.8678,75400.0
2013-04-11 11:00:00,77.43,77.55,77.43,77.48,73500.0,55.8678,55.9544,55.8678,55.9039,73500.0
2013-04-11 11:10:00,77.49,77.56,77.38,77.52,84800.0,55.9111,55.9616,55.8317,55.9327,84800.0
2013-04-11 11:20:00,77.52,77.53,77.38,77.39,78500.0,55.9327,55.9399,55.8317,55.8389,78500.0
2013-04-11 11:30:00,77.41,77.42,77.12,77.14,68200.0,55.8534,55.8606,55.6441,55.6585,68200.0
2013-04-11 11:40:00,77.14,77.2,76.84,76.9,93100.0,55.6585,55.7018,55.4421,55.4854,93100.0
2013-04-11 11:50:00,76.91,77.02,76.76,76.95,96000.0,55.4926,55.572,55.3844,55.5215,96000.0
2013-04-11 12:00:00,76.96,76.97,76.76,76.81,87200.0,55.5287,55.5359,55.3844,55.4204,87200.0
2013-04-11 12:10:00,76.81,76.82,76.62,76.65,97800.0,55.4204,55.4277,55.2834,55.305,97800.0
2013-04-11 12:20:00,76.67,76.77,76.6,76.73,74900.0,55.3194,55.3916,55.2689,55.3627,74900.0
2013-04-11 12:30:00,76.72,76.91,76.69,76.87,64700.0,55.3555,55.4926,55.3339,55.4637,64700.0
2013-04-11 12:40:00,76.89,77.02,76.86,76.97,42100.0,55.4782,55.572,55.4565,55.5359,42100.0
2013-04-11 12:50:00,76.98,77.05,76.9,77.03,90900.0,55.5431,55.5936,55.4854,55.5792,90900.0
2013-04-11 13:00:00,77.03,77.22,77.03,77.09,118500.0,55.5792,55.7163,55.5792,55.6225,118500.0
2013-04-11 13:10:00,77.09,77.15,77.01,77.06,88300.0,55.6225,55.6658,55.5647,55.6008,88300.0
2013-04-11 13:20:00,77.06,77.12,77.02,77.07,88800.0,55.6008,55.6441,55.572,55.608,88800.0
2013-04-11 13:30:00,77.06,77.13,77.05,77.12,133900.0,55.6008,55.6513,55.5936,55.6441,133900.0
2013-04-11 13:40:00,77.11,77.19,77.09,77.1,66400.0,55.6369,55.6946,55.6225,55.6297,66400.0
2013-04-11 13:50:00,77.11,77.12,77.03,77.04,76700.0,55.6369,55.6441,55.5792,55.5864,76700.0
2013-04-11 14:00:00,77.03,77.11,76.97,77.01,70800.0,55.5792,55.6369,55.5359,55.5647,70800.0
2013-04-11 14:10:00,76.99,77.0,76.9,76.95,52200.0,55.5503,55.5575,55.4854,55.5215,52200.0
2013-04-11 14:20:00,76.95,77.07,76.95,77.03,65900.0,55.5215,55.608,55.5215,55.5792,65900.0
2013-04-11 14:30:00,77.03,77.16,77.03,77.07,56500.0,55.5792,55.673,55.5792,55.608,56500.0
2013-04-11 14:40:00,77.07,77.19,77.04,77.1,76100.0,55.608,55.6946,55.5864,55.6297,76100.0
2013-04-11 14:50:00,77.09,77.15,77.03,77.1,80800.0,55.6225,55.6658,55.5792,55.6297,80800.0
2013-04-11 15:00:00,77.11,77.15,77.07,77.09,131500.0,55.6369,55.6658,55.608,55.6225,131500.0
2013-04-11 15:10:00,77.09,77.13,77.06,77.09,145300.0,55.6225,55.6513,55.6008,55.6225,145300.0
2013-04-11 15:20:00,77.09,77.13,77.03,77.1,78600.0,55.6225,55.6513,55.5792,55.6297,78600.0
2013-04-11 15:30:00,77.1,77.18,77.02,77.05,133400.0,55.6297,55.6874,55.572,55.5936,133400.0
2013-04-11 15:40:00,77.04,77.1,76.94,77.07,166900.0,55.5864,55.6297,55.5142,55.608,166900.0
2013-04-11 15:50:00,77.06,77.19,77.01,77.15,338300.0,55.6008,55.6946,55.5647,55.6658,338300.0
2013-04-12 09:30:00,76.69,76.75,76.37,76.53,229200.0,55.3339,55.3772,55.103,55.2184,229200.0
2013-04-12 09:40:00,76.54,76.6,75.76,76.16,245000.0,55.2256,55.2689,54.6628,54.9515,245000.0
2013-04-12 09:50:00,76.16,76.2,75.8,75.86,130900.0,54.9515,54.9803,54.6917,54.735,130900.0
2013-04-12 10:00:00,75.86,75.9,75.71,75.76,133900.0,54.735,54.7639,54.6268,54.6628,133900.0
2013-04-12 10:10:00,75.77,75.86,75.54,75.54,149100.0,54.6701,54.735,54.5041,54.5041,149100.0
2013-04-12 10:20:00,75.53,75.69,75.5,75.69,107700.0,54.4969,54.6123,54.4752,54.6123,107700.0
2013-04-12 10:30:00,75.69,75.78,75.46,75.5,102500.0,54.6123,54.6773,54.4464,54.4752,102500.0
2013-04-12 10:40:00,75.53,75.53,75.07,75.11,159100.0,54.4969,54.4969,54.165,54.1938,159100.0
2013-04-12 10:50:00,75.09,75.35,75.09,75.26,149700.0,54.1794,54.367,54.1794,54.3021,149700.0
2013-04-12 11:00:00,75.27,75.3,74.89,75.01,102700.0,54.3093,54.3309,54.0351,54.1217,102700.0
2013-04-12 11:10:00,75.02,75.26,75.01,75.24,143700.0,54.1289,54.3021,54.1217,54.2876,143700.0
2013-04-12 11:20:00,75.22,75.25,75.05,75.08,123700.0,54.2732,54.2949,54.1506,54.1722,123700.0
2013-04-12 11:30:00,75.08,75.12,75.04,75.04,92400.0,54.1722,54.2011,54.1433,54.1433,92400.0
2013-04-12 11:40:00,75.04,75.09,74.94,75.01,67100.0,54.1433,54.1794,54.0712,54.1217,67100.0
2013-04-12 11:50:00,75.02,75.49,75.02,75.48,100000.0,54.1289,54.468,54.1289,54.4608,100000.0
2013-04-12 12:00:00,75.47,75.49,75.31,75.46,52300.0,54.4536,54.468,54.3382,54.4464,52300.0
2013-04-12 12:10:00,75.45,75.49,75.35,75.41,49700.0,54.4392,54.468,54.367,54.4103,49700.0
2013-04-12 12:20:00,75.41,75.41,75.26,75.28,28700.0,54.4103,54.4103,54.3021,54.3165,28700.0
2013-04-12 12:30:00,75.3,75.63,75.29,75.61,226500.0,54.3309,54.569,54.3237,54.5546,226500.0
2013-04-12 12:40:00,75.62,75.68,75.54,75.6,167000.0,54.5618,54.6051,54.5041,54.5474,167000.0
2013-04-12 12:50:00,75.59,75.72,75.57,75.63,73000.0,54.5402,54.634,54.5257,54.569,73000.0
2013-04-12 13:00:00,75.63,75.73,75.58,75.72,78600.0,54.569,54.6412,54.533,54.634,78600.0
2013-04-12 13:10:00,75.7,75.7,75.56,75.58,49200.0,54.6195,54.6195,54.5185,54.533,49200.0
2013-04-12 13:20:00,75.58,75.67,75.53,75.56,162000.0,54.533,54.5979,54.4969,54.5185,162000.0
2013-04-12 13:30:00,75.56,75.57,75.41,75.44,71100.0,54.5185,54.5257,54.4103,54.432,71100.0
2013-04-12 13:40:00,75.45,75.56,75.42,75.56,50200.0,54.4392,54.5185,54.4175,54.5185,50200.0
2013-04-12 13:50:00,75.58,75.6,75.53,75.59,132500.0,54.533,54.5474,54.4969,54.5402,132500.0
2013-04-12 14:00:00,75.58,75.62,75.55,75.6,59400.0,54.533,54.5618,54.5113,54.5474,59400.0
2013-04-12 14:10:00,75.59,75.68,75.59,75.65,106700.0,54.5402,54.6051,54.5402,54.5835,106700.0
2013-04-12 14:20:00,75.65,75.73,75.64,75.67,73800.0,54.5835,54.6412,54.5763,54.5979,73800.0
2013-04-12 14:30:00,75.67,75.69,75.64,75.69,96400.0,54.5979,54.6123,54.5763,54.6123,96400.0
2013-04-12 14:40:00,75.69,75.71,75.64,75.66,75500.0,54.6123,54.6268,54.5763,54.5907,75500.0
2013-04-12 14:50:00,75.66,75.73,75.65,75.72,84300.0,54.5907,54.6412,54.5835,54.634,84300.0
2013-04-12 15:00:00,75.73,75.76,75.65,75.66,122800.0,54.6412,54.6628,54.5835,54.5907,122800.0
2013-04-12 15:10:00,75.66,75.69,75.57,75.6,268900.0,54.5907,54.6123,54.5257,54.5474,268900.0
2013-04-12 15:20:00,75.61,75.63,75.52,75.56,109600.0,54.5546,54.569,54.4897,54.5185,109600.0
2013-04-12 15:30:00,75.56,75.65,75.54,75.57,109700.0,54.5185,54.5835,54.5041,54.5257,109700.0
2013-04-12 15:40:00,75.58,75.7,75.56,75.63,198700.0,54.533,54.6195,54.5185,54.569,198700.0
2013-04-12 15:50:00,75.63,75.71,75.53,75.67,529800.0,54.569,54.6268,54.4969,54.5979,529800.0
2013-04-15 09:30:00,74.61,74.61,73.73,73.99,283800.0,53.8331,53.8331,53.1981,53.3857,283800.0
2013-04-15 09:40:00,73.97,74.03,73.32,73.46,294400.0,53.3713,53.4146,52.9023,53.0033,294400.0
2013-04-15 09:50:00,73.46,73.79,73.3,73.69,262400.0,53.0033,53.2414,52.8879,53.1693,262400.0
2013-04-15 10:00:00,73.72,73.72,73.19,73.23,425800.0,53.1909,53.1909,52.8085,52.8374,425800.0
2013-04-15 10:10:00,73.23,73.28,73.1,73.16,183400.0,52.8374,52.8735,52.7436,52.7869,183400.0
2013-04-15 10:20:00,73.14,73.26,73.05,73.19,320100.0,52.7724,52.859,52.7075,52.8085,320100.0
2013-04-15 10:30:00,73.21,73.26,73.04,73.08,169000.0,52.8229,52.859,52.7003,52.7291,169000.0
2013-04-15 10:40:00,73.09,73.15,72.94,72.95,210700.0,52.7364,52.7797,52.6281,52.6354,210700.0
2013-04-15 10:50:00,72.95,72.99,72.74,72.78,282400.0,52.6354,52.6642,52.4838,52.5127,282400.0
2013-04-15 11:00:00,72.77,73.03,72.75,72.95,251500.0,52.5055,52.6931,52.491,52.6354,251500.0
2013-04-15 11:10:00,72.94,72.95,72.76,72.85,119100.0,52.6281,52.6354,52.4983,52.5632,119100.0
2013-04-15 11:20:00,72.86,73.01,72.85,73.01,175800.0,52.5704,52.6786,52.5632,52.6786,175800.0
2013-04-15 11:30:00,73.01,73.2,72.98,73.14,195500.0,52.6786,52.8157,52.657,52.7724,195500.0
2013-04-15 11:40:00,73.14,73.16,72.91,72.95,156400.0,52.7724,52.7869,52.6065,52.6354,156400.0
2013-04-15 11:50:00,72.94,73.0,72.74,72.77,138900.0,52.6281,52.6714,52.4838,52.5055,138900.0
2013-04-15 12:00:00,72.78,72.81,72.58,72.79,167500.0,52.5127,52.5343,52.3684,52.5199,167500.0
2013-04-15 12:10:00,72.79,72.98,72.78,72.98,104800.0,52.5199,52.657,52.5127,52.657,104800.0
2013-04-15 12:20:00,72.98,73.01,72.89,72.99,120200.0,52.657,52.6786,52.5921,52.6642,120200.0
2013-04-15 12:30:00,72.99,73.0,72.71,72.73,161800.0,52.6642,52.6714,52.4622,52.4766,161800.0
2013-04-15 12:40:00,72.73,72.73,72.51,72.65,257000.0,52.4766,52.4766,52.3179,52.4189,257000.0
2013-04-15 12:50:00,72.65,72.66,72.34,72.44,253700.0,52.4189,52.4261,52.1952,52.2674,253700.0
2013-04-15 13:00:00,72.45,72.51,72.35,72.4,175400.0,52.2746,52.3179,52.2024,52.2385,175400.0
2013-04-15 13:10:00,72.4,72.41,72.28,72.34,144300.0,52.2385,52.2457,52.1519,52.1952,144300.0
2013-04-15 13:20:00,72.35,72.4,72.23,72.25,142600.0,52.2024,52.2385,52.1159,52.1303,142600.0
2013-04-15 13:30:00,72.25,72.26,72.19,72.22,134800.0,52.1303,52.1375,52.087,52.1086,134800.0
2013-04-15 13:40:00,72.22,72.26,72.2,72.26,145000.0,52.1086,52.1375,52.0942,52.1375,145000.0
2013-04-15 13:50:00,72.27,72.33,72.15,72.17,151700.0,52.1447,52.188,52.0581,52.0726,151700.0
2013-04-15 14:00:00,72.17,72.18,71.99,72.08,308500.0,52.0726,52.0798,51.9427,52.0076,308500.0
2013-04-15 14:10:00,72.08,72.2,72.08,72.14,181700.0,52.0076,52.0942,52.0076,52.0509,181700.0
2013-04-15 14:20:00,72.13,72.2,72.1,72.15,187700.0,52.0437,52.0942,52.0221,52.0581,187700.0
2013-04-15 14:30:00,72.15,72.2,72.05,72.06,204100.0,52.0581,52.0942,51.986,51.9932,204100.0
2013-04-15 14:40:00,72.06,72.32,72.05,72.31,278500.0,51.9932,52.1808,51.986,52.1736,278500.0
2013-04-15 14:50:00,72.29,72.3,71.87,71.9,242700.0,52.1591,52.1664,51.8561,51.8777,242700.0
2013-04-15 15:00:00,71.9,72.08,71.76,71.78,317100.0,51.8777,52.0076,51.7767,51.7912,317100.0
2013-04-15 15:10:00,71.81,72.11,71.72,72.08,356900.0,51.8128,52.0293,51.7479,52.0076,356900.0
2013-04-15 15:20:00,72.07,72.08,71.81,71.81,282400.0,52.0004,52.0076,51.8128,51.8128,282400.0
2013-04-15 15:30:00,71.82,71.86,71.6,71.67,390300.0,51.82,51.8489,51.6613,51.7118,390300.0
2013-04-15 15:40:00,71.67,72.01,71.66,72.01,648500.0,51.7118,51.9571,51.7046,51.9571,648500.0
2013-04-15 15:50:00,72.0,72.2,71.87,71.87,1349500.0,51.9499,52.0942,51.8561,51.8561,1349500.0
2013-04-16 09:30:00,72.83,73.37,72.67,72.93,545100.0,52.5488,52.9384,52.4333,52.6209,545100.0
2013-04-16 09:40:00,72.98,73.05,72.69,73.02,279000.0,52.657,52.7075,52.4478,52.6859,279000.0
2013-04-16 09:50:00,73.03,73.1,72.9,73.08,256700.0,52.6931,52.7436,52.5993,52.7291,256700.0
2013-04-16 10:00:00,73.08,73.2,72.97,73.09,299000.0,52.7291,52.8157,52.6498,52.7364,299000.0
2013-04-16 10:10:00,73.1,73.1,72.72,72.83,400400.0,52.7436,52.7436,52.4694,52.5488,400400.0
2013-04-16 10:20:00,72.82,72.95,72.69,72.72,235400.0,52.5416,52.6354,52.4478,52.4694,235400.0
2013-04-16 10:30:00,72.72,72.84,72.72,72.72,273300.0,52.4694,52.556,52.4694,52.4694,273300.0
2013-04-16 10:40:00,72.72,72.74,72.3,72.33,447100.0,52.4694,52.4838,52.1664,52.188,447100.0
2013-04-16 10:50:00,72.33,72.38,72.15,72.18,313200.0,52.188,52.2241,52.0581,52.0798,313200.0
2013-04-16 11:00:00,72.18,72.2,71.76,72.05,330900.0,52.0798,52.0942,51.7767,51.986,330900.0
2013-04-16 11:10:00,72.06,72.39,72.06,72.26,164900.0,51.9932,52.2313,51.9932,52.1375,164900.0
2013-04-16 11:20:00,72.27,72.44,72.18,72.4,164600.0,52.1447,52.2674,52.0798,52.2385,164600.0
2013-04-16 11:30:00,72.41,72.61,72.4,72.58,205900.0,52.2457,52.39,52.2385,52.3684,205900.0
2013-04-16 11:40:00,72.59,72.89,72.56,72.86,88600.0,52.3756,52.5921,52.354,52.5704,88600.0
2013-04-16 11:50:00,72.86,73.1,72.82,72.92,166300.0,52.5704,52.7436,52.5416,52.6137,166300.0
2013-04-16 12:00:00,72.92,72.99,72.87,72.94,101300.0,52.6137,52.6642,52.5776,52.6281,101300.0
2013-04-16 12:10:00,72.95,72.96,72.81,72.89,56400.0,52.6354,52.6426,52.5343,52.5921,56400.0
2013-04-16 12:20:00,72.89,72.96,72.88,72.95,48500.0,52.5921,52.6426,52.5848,52.6354,48500.0
2013-04-16 12:30:00,72.95,72.99,72.89,72.92,80800.0,52.6354,52.6642,52.5921,52.6137,80800.0
2013-04-16 12:40:00,72.92,72.98,72.88,72.88,157000.0,52.6137,52.657,52.5848,52.5848,157000.0
2013-04-16 12:50:00,72.88,73.1,72.88,73.09,127800.0,52.5848,52.7436,52.5848,52.7364,127800.0
2013-04-16 13:00:00,73.1,73.12,73.04,73.07,69500.0,52.7436,52.758,52.7003,52.7219,69500.0
2013-04-16 13:10:00,73.07,73.1,72.92,72.93,96200.0,52.7219,52.7436,52.6137,52.6209,96200.0
2013-04-16 13:20:00,72.93,73.05,72.93,73.03,67300.0,52.6209,52.7075,52.6209,52.6931,67300.0
2013-04-16 13:30:00,73.04,73.16,73.04,73.06,89200.0,52.7003,52.7869,52.7003,52.7147,89200.0
2013-04-16 13:40:00,73.07,73.08,72.99,73.01,71000.0,52.7219,52.7291,52.6642,52.6786,71000.0
2013-04-16 13:50:00,73.02,73.05,72.91,72.95,71700.0,52.6859,52.7075,52.6065,52.6354,71700.0
2013-04-16 14:00:00,72.96,73.05,72.95,73.01,54300.0,52.6426,52.7075,52.6354,52.6786,54300.0
2013-04-16 14:10:00,73.01,73.01,72.84,72.85,64200.0,52.6786,52.6786,52.556,52.5632,64200.0
2013-04-16 14:20:00,72.85,73.0,72.84,72.88,93800.0,52.5632,52.6714,52.556,52.5848,93800.0
2013-04-16 14:30:00,72.89,72.95,72.84,72.93,90600.0,52.5921,52.6354,52.556,52.6209,90600.0
2013-04-16 14:40:00,72.93,73.01,72.87,73.01,69800.0,52.6209,52.6786,52.5776,52.6786,69800.0
2013-04-16 14:50:00,73.0,73.07,72.87,72.9,136200.0,52.6714,52.7219,52.5776,52.5993,136200.0
2013-04-16 15:00:00,72.89,72.93,72.77,72.83,96100.0,52.5921,52.6209,52.5055,52.5488,96100.0
2013-04-16 15:10:00,72.82,73.0,72.81,72.91,93500.0,52.5416,52.6714,52.5343,52.6065,93500.0
2013-04-16 15:20:00,72.91,73.0,72.86,72.98,146400.0,52.6065,52.6714,52.5704,52.657,146400.0
2013-04-16 15:30:00,72.97,73.18,72.97,73.18,138300.0,52.6498,52.8013,52.6498,52.8013,138300.0
2013-04-16 15:40:00,73.18,73.34,73.18,73.31,283300.0,52.8013,52.9167,52.8013,52.8951,283300.0
2013-04-16 15:50:00,73.3,73.44,73.18,73.28,590200.0,52.8879,52.9889,52.8013,52.8735,590200.0
2013-04-17 09:30:00,72.45,72.5,71.51,71.58,368900.0,52.2746,52.3107,51.5964,51.6469,368900.0
2013-04-17 09:40:00,71.55,71.68,71.26,71.57,479200.0,51.6252,51.719,51.416,51.6396,479200.0
2013-04-17 09:50:00,71.57,71.7,71.29,71.33,419200.0,51.6396,51.7334,51.4376,51.4665,419200.0
2013-04-17 10:00:00,71.35,71.49,70.96,71.01,409100.0,51.4809,51.5819,51.1995,51.2356,409100.0
2013-04-17 10:10:00,71.02,71.06,70.79,70.83,329100.0,51.2428,51.2717,51.0769,51.1057,329100.0
2013-04-17 10:20:00,70.81,71.19,70.72,71.09,429500.0,51.0913,51.3655,51.0263,51.2933,429500.0
2013-04-17 10:30:00,71.08,71.15,70.86,70.86,236100.0,51.2861,51.3366,51.1274,51.1274,236100.0
2013-04-17 10:40:00,70.86,70.99,70.71,70.76,171800.0,51.1274,51.2212,51.0191,51.0552,171800.0
2013-04-17 10:50:00,70.78,70.89,70.64,70.65,202700.0,51.0696,51.149,50.9686,50.9758,202700.0
2013-04-17 11:00:00,70.64,70.65,70.32,70.45,349900.0,50.9686,50.9758,50.7377,50.8315,349900.0
2013-04-17 11:10:00,70.45,70.83,70.44,70.81,238900.0,50.8315,51.1057,50.8243,51.0913,238900.0
2013-04-17 11:20:00,70.8,71.07,70.76,70.8,188800.0,51.0841,51.2789,51.0552,51.0841,188800.0
2013-04-17 11:30:00,70.78,70.96,70.67,70.87,157300.0,51.0696,51.1995,50.9903,51.1346,157300.0
2013-04-17 11:40:00,70.88,70.91,70.72,70.76,127200.0,51.1418,51.1634,51.0263,51.0552,127200.0
2013-04-17 11:50:00,70.76,70.77,70.62,70.62,159600.0,51.0552,51.0624,50.9542,50.9542,159600.0
2013-04-17 12:00:00,70.62,70.65,70.41,70.52,247100.0,50.9542,50.9758,50.8027,50.882,247100.0
2013-04-17 12:10:00,70.53,70.58,70.2,70.34,200600.0,50.8893,50.9253,50.6512,50.7522,200600.0
2013-04-17 12:20:00,70.36,70.57,70.29,70.51,191700.0,50.7666,50.9181,50.7161,50.8748,191700.0
2013-04-17 12:30:00,70.52,70.55,70.42,70.52,242300.0,50.882,50.9037,50.8099,50.882,242300.0
2013-04-17 12:40:00,70.52,70.72,70.44,70.53,205600.0,50.882,51.0263,50.8243,50.8893,205600.0
2013-04-17 12:50:00,70.52,70.64,70.41,70.56,162400.0,50.882,50.9686,50.8027,50.9109,162400.0
2013-04-17 13:00:00,70.56,70.78,70.53,70.68,112400.0,50.9109,51.0696,50.8893,50.9975,112400.0
2013-04-17 13:10:00,70.68,70.82,70.61,70.8,93300.0,50.9975,51.0985,50.947,51.0841,93300.0
2013-04-17 13:20:00,70.81,71.25,70.81,71.07,170100.0,51.0913,51.4088,51.0913,51.2789,170100.0
2013-04-17 13:30:00,71.07,71.13,70.91,71.1,123400.0,51.2789,51.3222,51.1634,51.3005,123400.0
2013-04-17 13:40:00,71.11,71.32,71.04,71.05,209600.0,51.3077,51.4593,51.2572,51.2645,209600.0
2013-04-17 13:50:00,71.04,71.06,70.79,70.84,146400.0,51.2572,51.2717,51.0769,51.1129,146400.0
2013-04-17 14:00:00,70.84,71.0,70.76,70.94,205100.0,51.1129,51.2284,51.0552,51.1851,205100.0
2013-04-17 14:10:00,70.96,71.11,70.92,70.94,104800.0,51.1995,51.3077,51.1707,51.1851,104800.0
2013-04-17 14:20:00,70.94,71.04,70.81,70.99,132200.0,51.1851,51.2572,51.0913,51.2212,132200.0
2013-04-17 14:30:00,70.99,71.05,70.87,70.9,161100.0,51.2212,51.2645,51.1346,51.1562,161100.0
2013-04-17 14:40:00,70.89,70.9,70.6,70.66,189700.0,51.149,51.1562,50.9398,50.9831,189700.0
2013-04-17 14:50:00,70.66,70.86,70.58,70.81,201400.0,50.9831,51.1274,50.9253,51.0913,201400.0
2013-04-17 15:00:00,70.81,70.94,70.75,70.84,129400.0,51.0913,51.1851,51.048,51.1129,129400.0
2013-04-17 15:10:00,70.84,71.07,70.79,70.99,242500.0,51.1129,51.2789,51.0769,51.2212,242500.0
2013-04-17 15:20:00,71.0,71.15,70.86,71.05,212400.0,51.2284,51.3366,51.1274,51.2645,212400.0
2013-04-17 15:30:00,71.05,71.08,70.84,70.92,223600.0,51.2645,51.2861,51.1129,51.1707,223600.0
2013-04-17 15:40:00,70.92,71.11,70.9,70.98,279100.0,51.1707,51.3077,51.1562,51.2139,279100.0
2013-04-17 15:50:00,70.97,71.13,70.92,70.96,633500.0,51.2067,51.3222,51.1707,51.1995,633500.0
2013-04-18 09:30:00,71.4,71.49,70.7,70.72,384800.0,51.517,51.5819,51.0119,51.0263,384800.0
2013-04-18 09:40:00,70.77,71.26,70.77,71.22,208800.0,51.0624,51.416,51.0624,51.3871,208800.0
2013-04-18 09:50:00,71.19,71.4,70.75,70.78,245000.0,51.3655,51.517,51.048,51.0696,245000.0
2013-04-18 10:00:00,70.78,70.87,70.19,70.32,362700.0,51.0696,51.1346,50.6439,50.7377,362700.0
2013-04-18 10:10:00,70.33,70.66,70.26,70.5,137900.0,50.745,50.9831,50.6944,50.8676,137900.0
2013-04-18 10:20:00,70.52,70.76,70.34,70.69,143200.0,50.882,51.0552,50.7522,51.0047,143200.0
2013-04-18 10:30:00,70.71,71.02,70.64,70.92,212400.0,51.0191,51.2428,50.9686,51.1707,212400.0
2013-04-18 10:40:00,70.92,71.09,70.81,71.02,153100.0,51.1707,51.2933,51.0913,51.2428,153100.0
2013-04-18 10:50:00,71.01,71.51,71.0,71.5,306000.0,51.2356,51.5964,51.2284,51.5891,306000.0
2013-04-18 11:00:00,71.51,71.54,71.23,71.3,191300.0,51.5964,51.618,51.3943,51.4448,191300.0
2013-04-18 11:10:00,71.3,71.54,71.2,71.39,113700.0,51.4448,51.618,51.3727,51.5098,113700.0
2013-04-18 11:20:00,71.39,71.51,71.31,71.36,166400.0,51.5098,51.5964,51.452,51.4881,166400.0
2013-04-18 11:30:00,71.35,71.52,71.26,71.33,199400.0,51.4809,51.6036,51.416,51.4665,199400.0
2013-04-18 11:40:00,71.34,71.4,71.0,71.05,110700.0,51.4737,51.517,51.2284,51.2645,110700.0
2013-04-18 11:50:00,71.06,71.51,70.99,71.5,112800.0,51.2717,51.5964,51.2212,51.5891,112800.0
2013-04-18 12:00:00,71.51,71.66,71.42,71.48,84700.0,51.5964,51.7046,51.5314,51.5747,84700.0
2013-04-18 12:10:00,71.49,71.56,71.19,71.2,124300.0,51.5819,51.6324,51.3655,51.3727,124300.0
2013-04-18 12:20:00,71.2,71.38,71.13,71.24,103100.0,51.3727,51.5026,51.3222,51.4015,103100.0
2013-04-18 12:30:00,71.23,71.35,71.12,71.3,71800.0,51.3943,51.4809,51.315,51.4448,71800.0
2013-04-18 12:40:00,71.28,71.43,71.17,71.41,106600.0,51.4304,51.5386,51.351,51.5242,106600.0
2013-04-18 12:50:00,71.4,71.66,71.36,71.43,190500.0,51.517,51.7046,51.4881,51.5386,190500.0
2013-04-18 13:00:00,71.41,71.53,71.36,71.44,83900.0,51.5242,51.6108,51.4881,51.5458,83900.0
2013-04-18 13:10:00,71.43,71.55,71.27,71.31,105700.0,51.5386,51.6252,51.4232,51.452,105700.0
2013-04-18 13:20:00,71.29,71.52,71.28,71.51,94900.0,51.4376,51.6036,51.4304,51.5964,94900.0
2013-04-18 13:30:00,71.5,71.54,71.35,71.38,115100.0,51.5891,51.618,51.4809,51.5026,115100.0
2013-04-18 13:40:00,71.37,71.44,71.15,71.17,89700.0,51.4953,51.5458,51.3366,51.351,89700.0
2013-04-18 13:50:00,71.17,71.18,71.01,71.18,107300.0,51.351,51.3582,51.2356,51.3582,107300.0
2013-04-18 14:00:00,71.17,71.32,71.09,71.17,80900.0,51.351,51.4593,51.2933,51.351,80900.0
2013-04-18 14:10:00,71.18,71.19,70.95,71.02,81600.0,51.3582,51.3655,51.1923,51.2428,81600.0
2013-04-18 14:20:00,71.01,71.17,70.88,71.14,133400.0,51.2356,51.351,51.1418,51.3294,133400.0
2013-04-18 14:30:00,71.16,71.18,70.95,70.96,96400.0,51.3438,51.3582,51.1923,51.1995,96400.0
2013-04-18 14:40:00,70.96,70.97,70.64,70.71,202700.0,51.1995,51.2067,50.9686,51.0191,202700.0
2013-04-18 14:50:00,70.7,70.87,70.53,70.69,136900.0,51.0119,51.1346,50.8893,51.0047,136900.0
2013-04-18 15:00:00,70.67,71.02,70.67,70.9,187600.0,50.9903,51.2428,50.9903,51.1562,187600.0
2013-04-18 15:10:00,70.93,71.14,70.91,71.13,203100.0,51.1779,51.3294,51.1634,51.3222,203100.0
2013-04-18 15:20:00,71.12,71.13,70.81,70.85,228500.0,51.315,51.3222,51.0913,51.1201,228500.0
2013-04-18 15:30:00,70.87,71.1,70.87,71.03,256400.0,51.1346,51.3005,51.1346,51.25,256400.0
2013-04-18 15:40:00,71.02,71.24,70.98,71.03,436500.0,51.2428,51.4015,51.2139,51.25,436500.0
2013-04-18 15:50:00,71.02,71.13,70.94,71.03,547600.0,51.2428,51.3222,51.1851,51.25,547600.0
2013-04-19 09:30:00,73.7,73.7,71.34,71.37,1326900.0,53.1765,53.1765,51.4737,51.4953,1326900.0
2013-04-19 09:40:00,71.33,71.49,69.3,70.25,1126900.0,51.4665,51.5819,50.0018,50.6872,1126900.0
2013-04-19 09:50:00,70.27,70.56,70.05,70.25,377200.0,50.7017,50.9109,50.5429,50.6872,377200.0
2013-04-19 10:00:00,70.25,70.9,69.95,70.77,601800.0,50.6872,51.1562,50.4708,51.0624,601800.0
2013-04-19 10:10:00,70.75,71.02,70.5,70.65,275200.0,51.048,51.2428,50.8676,50.9758,275200.0
2013-04-19 10:20:00,70.61,70.79,70.5,70.72,345900.0,50.947,51.0769,50.8676,51.0263,345900.0
2013-04-19 10:30:00,70.72,71.16,70.68,71.03,588400.0,51.0263,51.3438,50.9975,51.25,588400.0
2013-04-19 10:40:00,71.05,71.1,70.53,70.53,205600.0,51.2645,51.3005,50.8893,50.8893,205600.0
2013-04-19 10:50:00,70.55,71.06,70.39,70.87,256600.0,50.9037,51.2717,50.7882,51.1346,256600.0
2013-04-19 11:00:00,70.86,71.01,70.69,70.84,271100.0,51.1274,51.2356,51.0047,51.1129,271100.0
2013-04-19 11:10:00,70.84,71.14,70.75,71.01,275100.0,51.1129,51.3294,51.048,51.2356,275100.0
2013-04-19 11:20:00,71.0,71.15,70.7,70.77,275100.0,51.2284,51.3366,51.0119,51.0624,275100.0
2013-04-19 11:30:00,70.78,70.89,70.62,70.67,223300.0,51.0696,51.149,50.9542,50.9903,223300.0
2013-04-19 11:40:00,70.67,70.68,70.28,70.33,159800.0,50.9903,50.9975,50.7089,50.745,159800.0
2013-04-19 11:50:00,70.35,70.74,70.25,70.52,140200.0,50.7594,51.0408,50.6872,50.882,140200.0
2013-04-19 12:00:00,70.54,70.55,70.24,70.29,119800.0,50.8965,50.9037,50.68,50.7161,119800.0
2013-04-19 12:10:00,70.29,70.32,70.05,70.17,199900.0,50.7161,50.7377,50.5429,50.6295,199900.0
2013-04-19 12:20:00,70.18,70.18,69.92,70.08,194400.0,50.6367,50.6367,50.4491,50.5646,194400.0
2013-04-19 12:30:00,70.1,70.18,70.03,70.05,122300.0,50.579,50.6367,50.5285,50.5429,122300.0
2013-04-19 12:40:00,70.05,70.12,70.03,70.06,167900.0,50.5429,50.5934,50.5285,50.5501,167900.0
2013-04-19 12:50:00,70.06,70.23,69.93,70.05,313200.0,50.5501,50.6728,50.4563,50.5429,313200.0
2013-04-19 13:00:00,70.05,70.06,69.8,69.94,261500.0,50.5429,50.5501,50.3625,50.4636,261500.0
2013-04-19 13:10:00,69.9,70.11,69.85,69.88,195100.0,50.4347,50.5862,50.3986,50.4203,195100.0
2013-04-19 13:20:00,69.87,69.97,69.73,69.91,301400.0,50.413,50.4852,50.312,50.4419,301400.0
2013-04-19 13:30:00,69.91,70.03,69.82,69.9,186700.0,50.4419,50.5285,50.377,50.4347,186700.0
2013-04-19 13:40:00,69.91,69.91,69.58,69.6,152500.0,50.4419,50.4419,50.2038,50.2182,152500.0
2013-04-19 13:50:00,69.6,69.75,69.51,69.73,185300.0,50.2182,50.3265,50.1533,50.312,185300.0
2013-04-19 14:00:00,69.72,69.88,69.6,69.85,254200.0,50.3048,50.4203,50.2182,50.3986,254200.0
2013-04-19 14:10:00,69.86,69.9,69.62,69.65,207100.0,50.4058,50.4347,50.2327,50.2543,207100.0
2013-04-19 14:20:00,69.65,69.75,69.53,69.71,209200.0,50.2543,50.3265,50.1677,50.2976,209200.0
2013-04-19 14:30:00,69.72,69.82,69.67,69.7,188900.0,50.3048,50.377,50.2687,50.2904,188900.0
2013-04-19 14:40:00,69.71,69.71,69.35,69.37,248600.0,50.2976,50.2976,50.0379,50.0523,248600.0
2013-04-19 14:50:00,69.37,69.76,69.36,69.71,210100.0,50.0523,50.3337,50.0451,50.2976,210100.0
2013-04-19 15:00:00,69.7,69.74,69.36,69.42,206800.0,50.2904,50.3193,50.0451,50.0884,206800.0
2013-04-19 15:10:00,69.42,69.45,69.08,69.16,319200.0,50.0884,50.11,49.843,49.9008,319200.0
2013-04-19 15:20:00,69.17,69.28,69.08,69.19,263100.0,49.908,49.9873,49.843,49.9224,263100.0
2013-04-19 15:30:00,69.18,69.54,69.18,69.54,422400.0,49.9152,50.1749,49.9152,50.1749,422400.0
2013-04-19 15:40:00,69.52,69.89,69.51,69.89,452800.0,50.1605,50.4275,50.1533,50.4275,452800.0
2013-04-19 15:50:00,69.89,69.95,69.72,69.91,869900.0,50.4275,50.4708,50.3048,50.4419,869900.0
2013-04-22 09:30:00,71.07,71.39,70.59,70.84,623700.0,51.2789,51.5098,50.9325,51.1129,623700.0
2013-04-22 09:40:00,70.85,70.86,70.23,70.27,256800.0,51.1201,51.1274,50.6728,50.7017,256800.0
2013-04-22 09:50:00,70.3,70.75,70.09,70.73,285500.0,50.7233,51.048,50.5718,51.0336,285500.0
2013-04-22 10:00:00,70.72,70.76,70.27,70.29,531700.0,51.0263,51.0552,50.7017,50.7161,531700.0
2013-04-22 10:10:00,70.31,70.51,70.11,70.38,224700.0,50.7305,50.8748,50.5862,50.781,224700.0
2013-04-22 10:20:00,70.37,70.37,69.76,70.05,235900.0,50.7738,50.7738,50.3337,50.5429,235900.0
2013-04-22 10:30:00,70.04,70.25,69.94,70.23,198400.0,50.5357,50.6872,50.4636,50.6728,198400.0
2013-04-22 10:40:00,70.23,70.33,70.14,70.27,129200.0,50.6728,50.745,50.6079,50.7017,129200.0
2013-04-22 10:50:00,70.26,70.37,70.17,70.34,77800.0,50.6944,50.7738,50.6295,50.7522,77800.0
2013-04-22 11:00:00,70.34,70.37,70.16,70.16,154600.0,50.7522,50.7738,50.6223,50.6223,154600.0
2013-04-22 11:10:00,70.17,70.21,70.03,70.15,158100.0,50.6295,50.6584,50.5285,50.6151,158100.0
2013-04-22 11:20:00,70.15,70.15,69.95,70.08,215100.0,50.6151,50.6151,50.4708,50.5646,215100.0
2013-04-22 11:30:00,70.09,70.17,69.95,70.1,317100.0,50.5718,50.6295,50.4708,50.579,317100.0
2013-04-22 11:40:00,70.12,70.2,70.09,70.17,228900.0,50.5934,50.6512,50.5718,50.6295,228900.0
2013-04-22 11:50:00,70.16,70.36,70.11,70.31,124600.0,50.6223,50.7666,50.5862,50.7305,124600.0
2013-04-22 12:00:00,70.32,70.5,70.27,70.41,230500.0,50.7377,50.8676,50.7017,50.8027,230500.0
2013-04-22 12:10:00,70.4,70.42,70.31,70.31,225600.0,50.7955,50.8099,50.7305,50.7305,225600.0
2013-04-22 12:20:00,70.32,70.32,70.25,70.3,112500.0,50.7377,50.7377,50.6872,50.7233,112500.0
2013-04-22 12:30:00,70.3,70.46,70.27,70.42,247500.0,50.7233,50.8387,50.7017,50.8099,247500.0
2013-04-22 12:40:00,70.42,70.57,70.35,70.47,130100.0,50.8099,50.9181,50.7594,50.846,130100.0
2013-04-22 12:50:00,70.46,70.48,70.37,70.39,101400.0,50.8387,50.8532,50.7738,50.7882,101400.0
2013-04-22 13:00:00,70.38,70.44,70.31,70.4,103200.0,50.781,50.8243,50.7305,50.7955,103200.0
2013-04-22 13:10:00,70.4,70.49,70.37,70.43,135600.0,50.7955,50.8604,50.7738,50.8171,135600.0
2013-04-22 13:20:00,70.44,70.57,70.43,70.57,93100.0,50.8243,50.9181,50.8171,50.9181,93100.0
2013-04-22 13:30:00,70.56,70.61,70.49,70.51,65700.0,50.9109,50.947,50.8604,50.8748,65700.0
2013-04-22 13:40:00,70.52,70.66,70.5,70.65,131000.0,50.882,50.9831,50.8676,50.9758,131000.0
2013-04-22 13:50:00,70.64,70.95,70.6,70.87,241600.0,50.9686,51.1923,50.9398,51.1346,241600.0
2013-04-22 14:00:00,70.88,71.09,70.87,71.05,219100.0,51.1418,51.2933,51.1346,51.2645,219100.0
2013-04-22 14:10:00,71.06,71.25,71.03,71.2,214300.0,51.2717,51.4088,51.25,51.3727,214300.0
2013-04-22 14:20:00,71.21,71.53,71.21,71.5,219700.0,51.3799,51.6108,51.3799,51.5891,219700.0
2013-04-22 14:30:00,71.5,71.57,71.4,71.45,182700.0,51.5891,51.6396,51.517,51.5531,182700.0
2013-04-22 14:40:00,71.45,71.54,71.41,71.41,123000.0,51.5531,51.618,51.5242,51.5242,123000.0
2013-04-22 14:50:00,71.41,71.42,71.18,71.22,139800.0,51.5242,51.5314,51.3582,51.3871,139800.0
2013-04-22 15:00:00,71.21,71.39,71.2,71.39,144300.0,51.3799,51.5098,51.3727,51.5098,144300.0
2013-04-22 15:10:00,71.38,71.42,71.28,71.3,200800.0,51.5026,51.5314,51.4304,51.4448,200800.0
2013-04-22 15:20:00,71.31,71.36,71.28,71.33,145500.0,51.452,51.4881,51.4304,51.4665,145500.0
2013-04-22 15:30:00,71.34,71.47,71.29,71.39,188500.0,51.4737,51.5675,51.4376,51.5098,188500.0
2013-04-22 15:40:00,71.39,71.44,71.28,71.32,317600.0,51.5098,51.5458,51.4304,51.4593,317600.0
2013-04-22 15:50:00,71.32,71.37,71.22,71.22,763500.0,51.4593,51.4953,51.3871,51.3871,763500.0
2013-04-23 09:30:00,71.72,71.72,71.27,71.62,459500.0,51.7479,51.7479,51.4232,51.6757,459500.0
2013-04-23 09:40:00,71.64,71.79,71.44,71.57,221800.0,51.6902,51.7984,51.5458,51.6396,221800.0
2013-04-23 09:50:00,71.59,71.67,71.23,71.28,261700.0,51.6541,51.7118,51.3943,51.4304,261700.0
2013-04-23 10:00:00,71.27,71.48,70.93,71.02,205000.0,51.4232,51.5747,51.1779,51.2428,205000.0
2013-04-23 10:10:00,71.0,71.46,70.99,71.39,195500.0,51.2284,51.5603,51.2212,51.5098,195500.0
2013-04-23 10:20:00,71.4,71.53,71.34,71.36,120500.0,51.517,51.6108,51.4737,51.4881,120500.0
2013-04-23 10:30:00,71.38,71.5,71.32,71.39,169300.0,51.5026,51.5891,51.4593,51.5098,169300.0
2013-04-23 10:40:00,71.37,71.52,71.35,71.39,140700.0,51.4953,51.6036,51.4809,51.5098,140700.0
2013-04-23 10:50:00,71.39,71.56,71.39,71.49,111200.0,51.5098,51.6324,51.5098,51.5819,111200.0
2013-04-23 11:00:00,71.49,71.5,71.39,71.4,153900.0,51.5819,51.5891,51.5098,51.517,153900.0
2013-04-23 11:10:00,71.4,71.51,71.37,71.51,153200.0,51.517,51.5964,51.4953,51.5964,153200.0
2013-04-23 11:20:00,71.52,71.64,71.44,71.6,160600.0,51.6036,51.6902,51.5458,51.6613,160600.0
2013-04-23 11:30:00,71.6,71.66,71.42,71.45,99300.0,51.6613,51.7046,51.5314,51.5531,99300.0
2013-04-23 11:40:00,71.45,71.77,71.42,71.77,85500.0,51.5531,51.7839,51.5314,51.7839,85500.0
2013-04-23 11:50:00,71.77,71.81,71.64,71.8,66800.0,51.7839,51.8128,51.6902,51.8056,66800.0
2013-04-23 12:00:00,71.79,71.8,71.58,71.58,100100.0,51.7984,51.8056,51.6469,51.6469,100100.0
2013-04-23 12:10:00,71.57,71.78,71.51,71.76,127700.0,51.6396,51.7912,51.5964,51.7767,127700.0
2013-04-23 12:20:00,71.75,71.8,71.62,71.63,63400.0,51.7695,51.8056,51.6757,51.6829,63400.0
2013-04-23 12:30:00,71.62,71.69,71.54,71.64,66100.0,51.6757,51.7262,51.618,51.6902,66100.0
2013-04-23 12:40:00,71.63,71.68,71.52,71.54,80300.0,51.6829,51.719,51.6036,51.618,80300.0
2013-04-23 12:50:00,71.54,71.56,71.43,71.56,82700.0,51.618,51.6324,51.5386,51.6324,82700.0
2013-04-23 13:00:00,71.54,71.57,70.93,70.93,285400.0,51.618,51.6396,51.1779,51.1779,285400.0
2013-04-23 13:10:00,70.89,71.72,70.83,71.4,337200.0,51.149,51.7479,51.1057,51.517,337200.0
2013-04-23 13:20:00,71.4,71.5,71.22,71.35,98700.0,51.517,51.5891,51.3871,51.4809,98700.0
2013-04-23 13:30:00,71.34,71.39,71.2,71.36,133500.0,51.4737,51.5098,51.3727,51.4881,133500.0
2013-04-23 13:40:00,71.35,71.44,71.3,71.37,81100.0,51.4809,51.5458,51.4448,51.4953,81100.0
2013-04-23 13:50:00,71.37,71.43,71.32,71.36,103200.0,51.4953,51.5386,51.4593,51.4881,103200.0
2013-04-23 14:00:00,71.36,71.48,71.34,71.47,251200.0,51.4881,51.5747,51.4737,51.5675,251200.0
2013-04-23 14:10:00,71.46,71.46,71.28,71.29,152400.0,51.5603,51.5603,51.4304,51.4376,152400.0
2013-04-23 14:20:00,71.31,71.4,71.26,71.3,114200.0,51.452,51.517,51.416,51.4448,114200.0
2013-04-23 14:30:00,71.28,71.34,71.19,71.28,127500.0,51.4304,51.4737,51.3655,51.4304,127500.0
2013-04-23 14:40:00,71.27,71.51,71.26,71.51,98900.0,51.4232,51.5964,51.416,51.5964,98900.0
2013-04-23 14:50:00,71.5,71.6,71.42,71.59,87300.0,51.5891,51.6613,51.5314,51.6541,87300.0
2013-04-23 15:00:00,71.59,71.69,71.57,71.68,143300.0,51.6541,51.7262,51.6396,51.719,143300.0
2013-04-23 15:10:00,71.68,71.76,71.65,71.75,181500.0,51.719,51.7767,51.6974,51.7695,181500.0
2013-04-23 15:20:00,71.74,71.83,71.66,71.67,207500.0,51.7623,51.8272,51.7046,51.7118,207500.0
2013-04-23 15:30:00,71.67,71.81,71.67,71.79,213000.0,51.7118,51.8128,51.7118,51.7984,213000.0
2013-04-23 15:40:00,71.8,71.9,71.7,71.87,213500.0,51.8056,51.8777,51.7334,51.8561,213500.0
2013-04-23 15:50:00,71.87,71.99,71.83,71.95,394400.0,51.8561,51.9427,51.8272,51.9138,394400.0
2013-04-24 09:30:00,72.41,72.62,72.06,72.47,413900.0,52.2457,52.3972,51.9932,52.289,413900.0
2013-04-24 09:40:00,72.47,72.65,72.28,72.62,259200.0,52.289,52.4189,52.1519,52.3972,259200.0
2013-04-24 09:50:00,72.62,72.64,72.47,72.56,276400.0,52.3972,52.4117,52.289,52.354,276400.0
2013-04-24 10:00:00,72.55,72.74,72.51,72.68,193800.0,52.3467,52.4838,52.3179,52.4405,193800.0
2013-04-24 10:10:00,72.68,72.8,72.51,72.76,337100.0,52.4405,52.5271,52.3179,52.4983,337100.0
2013-04-24 10:20:00,72.75,73.11,72.72,73.11,314300.0,52.491,52.7508,52.4694,52.7508,314300.0
2013-04-24 10:30:00,73.11,73.46,73.02,73.02,257400.0,52.7508,53.0033,52.6859,52.6859,257400.0
2013-04-24 10:40:00,73.04,73.21,73.02,73.16,229300.0,52.7003,52.8229,52.6859,52.7869,229300.0
2013-04-24 10:50:00,73.14,73.33,73.07,73.28,134900.0,52.7724,52.9095,52.7219,52.8735,134900.0
2013-04-24 11:00:00,73.28,73.29,73.07,73.12,219200.0,52.8735,52.8807,52.7219,52.758,219200.0
2013-04-24 11:10:00,73.11,73.33,73.08,73.22,223500.0,52.7508,52.9095,52.7291,52.8302,223500.0
2013-04-24 11:20:00,73.23,73.29,73.13,73.26,156500.0,52.8374,52.8807,52.7652,52.859,156500.0
2013-04-24 11:30:00,73.27,73.32,73.07,73.14,189300.0,52.8662,52.9023,52.7219,52.7724,189300.0
2013-04-24 11:40:00,73.14,73.45,73.1,73.34,144600.0,52.7724,52.9961,52.7436,52.9167,144600.0
2013-04-24 11:50:00,73.35,73.71,73.35,73.55,255500.0,52.924,53.1837,52.924,53.0683,255500.0
2013-04-24 12:00:00,73.54,73.55,73.39,73.46,91800.0,53.0611,53.0683,52.9528,53.0033,91800.0
2013-04-24 12:10:00,73.46,73.53,73.39,73.49,223900.0,53.0033,53.0538,52.9528,53.025,223900.0
2013-04-24 12:20:00,73.49,73.5,73.27,73.3,161500.0,53.025,53.0322,52.8662,52.8879,161500.0
2013-04-24 12:30:00,73.3,73.35,73.2,73.24,104100.0,52.8879,52.924,52.8157,52.8446,104100.0
2013-04-24 12:40:00,73.25,73.3,73.15,73.25,159200.0,52.8518,52.8879,52.7797,52.8518,159200.0
2013-04-24 12:50:00,73.25,73.38,73.23,73.25,61500.0,52.8518,52.9456,52.8374,52.8518,61500.0
2013-04-24 13:00:00,73.24,73.3,73.18,73.18,80100.0,52.8446,52.8879,52.8013,52.8013,80100.0
2013-04-24 13:10:00,73.17,73.29,73.12,73.18,79200.0,52.7941,52.8807,52.758,52.8013,79200.0
2013-04-24 13:20:00,73.16,73.26,73.16,73.24,80800.0,52.7869,52.859,52.7869,52.8446,80800.0
2013-04-24 13:30:00,73.24,73.34,73.22,73.3,117400.0,52.8446,52.9167,52.8302,52.8879,117400.0
2013-04-24 13:40:00,73.31,73.33,73.08,73.08,94000.0,52.8951,52.9095,52.7291,52.7291,94000.0
2013-04-24 13:50:00,73.07,73.28,73.06,73.27,88100.0,52.7219,52.8735,52.7147,52.8662,88100.0
2013-04-24 14:00:00,73.25,73.41,73.2,73.24,92300.0,52.8518,52.9673,52.8157,52.8446,92300.0
2013-04-24 14:10:00,73.27,73.42,73.27,73.42,71200.0,52.8662,52.9745,52.8662,52.9745,71200.0
2013-04-24 14:20:00,73.41,73.41,73.22,73.25,95400.0,52.9673,52.9673,52.8302,52.8518,95400.0
2013-04-24 14:30:00,73.25,73.33,73.24,73.26,131400.0,52.8518,52.9095,52.8446,52.859,131400.0
2013-04-24 14:40:00,73.26,73.31,73.21,73.31,219700.0,52.859,52.8951,52.8229,52.8951,219700.0
2013-04-24 14:50:00,73.31,73.45,73.27,73.44,92200.0,52.8951,52.9961,52.8662,52.9889,92200.0
2013-04-24 15:00:00,73.44,73.49,73.39,73.42,153100.0,52.9889,53.025,52.9528,52.9745,153100.0
2013-04-24 15:10:00,73.43,73.43,73.31,73.32,292300.0,52.9817,52.9817,52.8951,52.9023,292300.0
2013-04-24 15:20:00,73.32,73.33,73.25,73.31,158300.0,52.9023,52.9095,52.8518,52.8951,158300.0
2013-04-24 15:30:00,73.31,73.39,73.24,73.26,280900.0,52.8951,52.9528,52.8446,52.859,280900.0
2013-04-24 15:40:00,73.25,73.29,73.11,73.27,391800.0,52.8518,52.8807,52.7508,52.8662,391800.0
2013-04-24 15:50:00,73.27,73.29,73.09,73.21,726500.0,52.8662,52.8807,52.7364,52.8229,726500.0
2013-04-25 09:30:00,73.25,73.4,73.12,73.29,277700.0,52.8518,52.96,52.758,52.8807,277700.0
2013-04-25 09:40:00,73.31,73.36,72.8,73.0,267700.0,52.8951,52.9312,52.5271,52.6714,267700.0
2013-04-25 09:50:00,73.01,73.26,72.97,73.22,200300.0,52.6786,52.859,52.6498,52.8302,200300.0
2013-04-25 10:00:00,73.23,73.35,73.15,73.25,149200.0,52.8374,52.924,52.7797,52.8518,149200.0
2013-04-25 10:10:00,73.26,73.36,73.13,73.29,121000.0,52.859,52.9312,52.7652,52.8807,121000.0
2013-04-25 10:20:00,73.29,73.39,73.12,73.34,178900.0,52.8807,52.9528,52.758,52.9167,178900.0
2013-04-25 10:30:00,73.34,73.62,73.34,73.56,200100.0,52.9167,53.1188,52.9167,53.0755,200100.0
2013-04-25 10:40:00,73.56,73.65,73.49,73.61,139600.0,53.0755,53.1404,53.025,53.1116,139600.0
2013-04-25 10:50:00,73.6,73.82,73.58,73.81,134300.0,53.1043,53.2631,53.0899,53.2559,134300.0
2013-04-25 11:00:00,73.81,73.97,73.59,73.69,160500.0,53.2559,53.3713,53.0971,53.1693,160500.0
2013-04-25 11:10:00,73.68,73.71,73.48,73.51,122400.0,53.1621,53.1837,53.0178,53.0394,122400.0
2013-04-25 11:20:00,73.5,73.81,73.48,73.72,139100.0,53.0322,53.2559,53.0178,53.1909,139100.0
2013-04-25 11:30:00,73.72,73.91,73.7,73.88,108500.0,53.1909,53.328,53.1765,53.3064,108500.0
2013-04-25 11:40:00,73.89,73.98,73.7,73.7,110500.0,53.3136,53.3785,53.1765,53.1765,110500.0
2013-04-25 11:50:00,73.71,73.71,73.52,73.58,101800.0,53.1837,53.1837,53.0466,53.0899,101800.0
2013-04-25 12:00:00,73.56,73.65,73.5,73.65,76700.0,53.0755,53.1404,53.0322,53.1404,76700.0
2013-04-25 12:10:00,73.66,73.78,73.64,73.69,103500.0,53.1476,53.2342,53.1332,53.1693,103500.0
2013-04-25 12:20:00,73.67,73.8,73.6,73.6,84500.0,53.1548,53.2486,53.1043,53.1043,84500.0
2013-04-25 12:30:00,73.61,73.74,73.56,73.71,63000.0,53.1116,53.2054,53.0755,53.1837,63000.0
2013-04-25 12:40:00,73.72,73.79,73.64,73.79,54800.0,53.1909,53.2414,53.1332,53.2414,54800.0
2013-04-25 12:50:00,73.78,73.81,73.7,73.79,60900.0,53.2342,53.2559,53.1765,53.2414,60900.0
2013-04-25 13:00:00,73.8,73.85,73.71,73.82,160000.0,53.2486,53.2847,53.1837,53.2631,160000.0
2013-04-25 13:10:00,73.8,73.99,73.75,73.96,107400.0,53.2486,53.3857,53.2126,53.3641,107400.0
2013-04-25 13:20:00,73.95,73.97,73.86,73.9,86000.0,53.3569,53.3713,53.2919,53.3208,86000.0
2013-04-25 13:30:00,73.89,73.94,73.8,73.8,72200.0,53.3136,53.3497,53.2486,53.2486,72200.0
2013-04-25 13:40:00,73.8,73.94,73.78,73.92,67100.0,53.2486,53.3497,53.2342,53.3352,67100.0
2013-04-25 13:50:00,73.94,74.02,73.89,73.95,96300.0,53.3497,53.4074,53.3136,53.3569,96300.0
2013-04-25 14:00:00,73.93,74.07,73.88,74.02,94700.0,53.3424,53.4435,53.3064,53.4074,94700.0
2013-04-25 14:10:00,74.01,74.06,73.93,73.96,85100.0,53.4002,53.4362,53.3424,53.3641,85100.0
2013-04-25 14:20:00,73.95,73.99,73.87,73.94,73400.0,53.3569,53.3857,53.2992,53.3497,73400.0
2013-04-25 14:30:00,73.94,73.94,73.77,73.86,101800.0,53.3497,53.3497,53.227,53.2919,101800.0
2013-04-25 14:40:00,73.87,73.91,73.7,73.7,140400.0,53.2992,53.328,53.1765,53.1765,140400.0
2013-04-25 14:50:00,73.7,73.7,73.37,73.48,223800.0,53.1765,53.1765,52.9384,53.0178,223800.0
2013-04-25 15:00:00,73.48,73.52,73.28,73.33,206600.0,53.0178,53.0466,52.8735,52.9095,206600.0
2013-04-25 15:10:00,73.34,73.48,73.2,73.38,191500.0,52.9167,53.0178,52.8157,52.9456,191500.0
2013-04-25 15:20:00,73.38,73.38,73.21,73.33,191400.0,52.9456,52.9456,52.8229,52.9095,191400.0
2013-04-25 15:30:00,73.32,73.55,73.3,73.51,142500.0,52.9023,53.0683,52.8879,53.0394,142500.0
2013-04-25 15:40:00,73.51,73.6,73.49,73.54,226800.0,53.0394,53.1043,53.025,53.0611,226800.0
2013-04-25 15:50:00,73.55,73.56,73.29,73.43,605300.0,53.0683,53.0755,52.8807,52.9817,605300.0
2013-04-26 09:30:00,73.32,73.32,72.85,72.88,229300.0,52.9023,52.9023,52.5632,52.5848,229300.0
2013-04-26 09:40:00,72.87,72.97,72.74,72.86,198200.0,52.5776,52.6498,52.4838,52.5704,198200.0
2013-04-26 09:50:00,72.84,73.23,72.83,73.06,177500.0,52.556,52.8374,52.5488,52.7147,177500.0
2013-04-26 10:00:00,73.09,73.14,72.85,72.89,144100.0,52.7364,52.7724,52.5632,52.5921,144100.0
2013-04-26 10:10:00,72.89,73.07,72.78,73.0,146700.0,52.5921,52.7219,52.5127,52.6714,146700.0
2013-04-26 10:20:00,73.01,73.06,72.86,73.03,108600.0,52.6786,52.7147,52.5704,52.6931,108600.0
2013-04-26 10:30:00,73.03,73.03,72.75,72.78,87100.0,52.6931,52.6931,52.491,52.5127,87100.0
2013-04-26 10:40:00,72.79,72.88,72.78,72.86,107800.0,52.5199,52.5848,52.5127,52.5704,107800.0
2013-04-26 10:50:00,72.86,72.87,72.63,72.81,180000.0,52.5704,52.5776,52.4045,52.5343,180000.0
2013-04-26 11:00:00,72.82,72.96,72.77,72.87,77300.0,52.5416,52.6426,52.5055,52.5776,77300.0
2013-04-26 11:10:00,72.85,73.05,72.79,73.0,101300.0,52.5632,52.7075,52.5199,52.6714,101300.0
2013-04-26 11:20:00,73.0,73.11,72.93,73.09,91200.0,52.6714,52.7508,52.6209,52.7364,91200.0
2013-04-26 11:30:00,73.09,73.31,72.99,73.03,134300.0,52.7364,52.8951,52.6642,52.6931,134300.0
2013-04-26 11:40:00,73.04,73.13,72.99,73.0,107500.0,52.7003,52.7652,52.6642,52.6714,107500.0
2013-04-26 11:50:00,73.0,73.03,72.84,73.02,105100.0,52.6714,52.6931,52.556,52.6859,105100.0
2013-04-26 12:00:00,73.01,73.11,72.86,73.1,118800.0,52.6786,52.7508,52.5704,52.7436,118800.0
2013-04-26 12:10:00,73.05,73.15,72.97,73.1,83500.0,52.7075,52.7797,52.6498,52.7436,83500.0
2013-04-26 12:20:00,73.08,73.22,73.02,73.2,79100.0,52.7291,52.8302,52.6859,52.8157,79100.0
2013-04-26 12:30:00,73.19,73.32,73.17,73.23,90000.0,52.8085,52.9023,52.7941,52.8374,90000.0
2013-04-26 12:40:00,73.23,73.37,73.16,73.36,77700.0,52.8374,52.9384,52.7869,52.9312,77700.0
2013-04-26 12:50:00,73.35,73.42,73.26,73.32,106800.0,52.924,52.9745,52.859,52.9023,106800.0
2013-04-26 13:00:00,73.32,73.35,73.2,73.33,101300.0,52.9023,52.924,52.8157,52.9095,101300.0
2013-04-26 13:10:00,73.33,73.4,73.23,73.35,70500.0,52.9095,52.96,52.8374,52.924,70500.0
2013-04-26 13:20:00,73.35,73.53,73.31,73.53,106100.0,52.924,53.0538,52.8951,53.0538,106100.0
2013-04-26 13:30:00,73.52,73.59,73.48,73.56,91000.0,53.0466,53.0971,53.0178,53.0755,91000.0
2013-04-26 13:40:00,73.55,73.77,73.52,73.74,89600.0,53.0683,53.227,53.0466,53.2054,89600.0
2013-04-26 13:50:00,73.75,73.75,73.58,73.58,75000.0,53.2126,53.2126,53.0899,53.0899,75000.0
2013-04-26 14:00:00,73.58,73.69,73.47,73.47,81500.0,53.0899,53.1693,53.0105,53.0105,81500.0
2013-04-26 14:10:00,73.46,73.57,73.45,73.46,78500.0,53.0033,53.0827,52.9961,53.0033,78500.0
2013-04-26 14:20:00,73.46,73.62,73.38,73.53,64500.0,53.0033,53.1188,52.9456,53.0538,64500.0
2013-04-26 14:30:00,73.52,73.58,73.36,73.49,60600.0,53.0466,53.0899,52.9312,53.025,60600.0
2013-04-26 14:40:00,73.49,73.63,73.41,73.62,86700.0,53.025,53.126,52.9673,53.1188,86700.0
2013-04-26 14:50:00,73.62,73.62,73.42,73.45,93200.0,53.1188,53.1188,52.9745,52.9961,93200.0
2013-04-26 15:00:00,73.47,73.66,73.47,73.61,86700.0,53.0105,53.1476,53.0105,53.1116,86700.0
2013-04-26 15:10:00,73.62,73.63,73.52,73.63,94500.0,53.1188,53.126,53.0466,53.126,94500.0
2013-04-26 15:20:00,73.63,73.68,73.5,73.56,70000.0,53.126,53.1621,53.0322,53.0755,70000.0
2013-04-26 15:30:00,73.56,73.62,73.51,73.55,95000.0,53.0755,53.1188,53.0394,53.0683,95000.0
2013-04-26 15:40:00,73.56,73.59,73.37,73.43,174100.0,53.0755,53.0971,52.9384,52.9817,174100.0
2013-04-26 15:50:00,73.43,73.45,73.31,73.35,528400.0,52.9817,52.9961,52.8951,52.924,528400.0
2013-04-29 09:30:00,73.56,73.64,72.94,73.04,191900.0,53.0755,53.1332,52.6281,52.7003,191900.0
2013-04-29 09:40:00,73.05,73.2,72.99,73.12,99200.0,52.7075,52.8157,52.6642,52.758,99200.0
2013-04-29 09:50:00,73.12,73.44,73.12,73.44,92800.0,52.758,52.9889,52.758,52.9889,92800.0
2013-04-29 10:00:00,73.46,73.84,73.29,73.63,106400.0,53.0033,53.2775,52.8807,53.126,106400.0
2013-04-29 10:10:00,73.62,73.72,73.48,73.64,85100.0,53.1188,53.1909,53.0178,53.1332,85100.0
2013-04-29 10:20:00,73.66,73.7,73.44,73.46,59100.0,53.1476,53.1765,52.9889,53.0033,59100.0
2013-04-29 10:30:00,73.46,73.67,73.45,73.54,107700.0,53.0033,53.1548,52.9961,53.0611,107700.0
2013-04-29 10:40:00,73.55,73.6,73.45,73.51,122100.0,53.0683,53.1043,52.9961,53.0394,122100.0
2013-04-29 10:50:00,73.52,73.79,73.5,73.75,167500.0,53.0466,53.2414,53.0322,53.2126,167500.0
2013-04-29 11:00:00,73.76,73.76,73.54,73.56,94600.0,53.2198,53.2198,53.0611,53.0755,94600.0
2013-04-29 11:10:00,73.56,73.64,73.45,73.64,146300.0,53.0755,53.1332,52.9961,53.1332,146300.0
2013-04-29 11:20:00,73.63,73.89,73.62,73.88,206100.0,53.126,53.3136,53.1188,53.3064,206100.0
2013-04-29 11:30:00,73.87,73.99,73.8,73.82,145800.0,53.2992,53.3857,53.2486,53.2631,145800.0
2013-04-29 11:40:00,73.81,73.92,73.8,73.84,76000.0,53.2559,53.3352,53.2486,53.2775,76000.0
2013-04-29 11:50:00,73.85,73.88,73.74,73.82,68100.0,53.2847,53.3064,53.2054,53.2631,68100.0
2013-04-29 12:00:00,73.8,73.9,73.75,73.79,102500.0,53.2486,53.3208,53.2126,53.2414,102500.0
2013-04-29 12:10:00,73.79,73.94,73.78,73.88,85400.0,53.2414,53.3497,53.2342,53.3064,85400.0
2013-04-29 12:20:00,73.87,73.89,73.78,73.79,58400.0,53.2992,53.3136,53.2342,53.2414,58400.0
2013-04-29 12:30:00,73.8,73.95,73.78,73.93,74400.0,53.2486,53.3569,53.2342,53.3424,74400.0
2013-04-29 12:40:00,73.94,74.0,73.86,73.89,73500.0,53.3497,53.393,53.2919,53.3136,73500.0
2013-04-29 12:50:00,73.89,73.89,73.79,73.8,71100.0,53.3136,53.3136,53.2414,53.2486,71100.0
2013-04-29 13:00:00,73.81,73.93,73.72,73.91,84500.0,53.2559,53.3424,53.1909,53.328,84500.0
2013-04-29 13:10:00,73.92,73.97,73.9,73.95,46600.0,53.3352,53.3713,53.3208,53.3569,46600.0
2013-04-29 13:20:00,73.96,74.0,73.92,73.97,77900.0,53.3641,53.393,53.3352,53.3713,77900.0
2013-04-29 13:30:00,73.97,73.99,73.92,73.94,45500.0,53.3713,53.3857,53.3352,53.3497,45500.0
2013-04-29 13:40:00,73.94,73.99,73.92,73.94,44900.0,53.3497,53.3857,53.3352,53.3497,44900.0
2013-04-29 13:50:00,73.94,74.0,73.87,73.96,71800.0,53.3497,53.393,53.2992,53.3641,71800.0
2013-04-29 14:00:00,73.97,74.08,73.94,74.03,95200.0,53.3713,53.4507,53.3497,53.4146,95200.0
2013-04-29 14:10:00,74.04,74.1,74.01,74.02,106800.0,53.4218,53.4651,53.4002,53.4074,106800.0
2013-04-29 14:20:00,74.02,74.06,73.95,74.02,138200.0,53.4074,53.4362,53.3569,53.4074,138200.0
2013-04-29 14:30:00,74.03,74.08,74.01,74.08,98900.0,53.4146,53.4507,53.4002,53.4507,98900.0
2013-04-29 14:40:00,74.07,74.17,74.06,74.09,117800.0,53.4435,53.5156,53.4362,53.4579,117800.0
2013-04-29 14:50:00,74.09,74.28,74.09,74.27,165400.0,53.4579,53.595,53.4579,53.5878,165400.0
2013-04-29 15:00:00,74.27,74.28,74.13,74.17,180500.0,53.5878,53.595,53.4868,53.5156,180500.0
2013-04-29 15:10:00,74.16,74.2,74.11,74.17,161000.0,53.5084,53.5373,53.4723,53.5156,161000.0
2013-04-29 15:20:00,74.17,74.24,74.12,74.22,211100.0,53.5156,53.5661,53.4795,53.5517,211100.0
2013-04-29 15:30:00,74.2,74.21,74.12,74.12,190500.0,53.5373,53.5445,53.4795,53.4795,190500.0
2013-04-29 15:40:00,74.13,74.21,73.99,74.0,258700.0,53.4868,53.5445,53.3857,53.393,258700.0
2013-04-29 15:50:00,74.01,74.09,73.92,74.01,400700.0,53.4002,53.4579,53.3352,53.4002,400700.0
2013-04-30 09:30:00,74.17,74.55,74.03,74.14,276100.0,53.5156,53.7898,53.4146,53.494,276100.0
2013-04-30 09:40:00,74.12,74.14,73.75,73.96,214400.0,53.4795,53.494,53.2126,53.3641,214400.0
2013-04-30 09:50:00,73.96,74.01,73.4,73.47,213700.0,53.3641,53.4002,52.96,53.0105,213700.0
2013-04-30 10:00:00,73.48,73.69,73.34,73.66,239500.0,53.0178,53.1693,52.9167,53.1476,239500.0
2013-04-30 10:10:00,73.66,73.94,73.57,73.65,204900.0,53.1476,53.3497,53.0827,53.1404,204900.0
2013-04-30 10:20:00,73.65,73.84,73.65,73.75,132300.0,53.1404,53.2775,53.1404,53.2126,132300.0
2013-04-30 10:30:00,73.75,73.76,73.58,73.65,198100.0,53.2126,53.2198,53.0899,53.1404,198100.0
2013-04-30 10:40:00,73.66,73.97,73.66,73.93,182300.0,53.1476,53.3713,53.1476,53.3424,182300.0
2013-04-30 10:50:00,73.92,74.08,73.85,74.0,384900.0,53.3352,53.4507,53.2847,53.393,384900.0
2013-04-30 11:00:00,74.0,74.13,73.99,74.09,290300.0,53.393,53.4868,53.3857,53.4579,290300.0
2013-04-30 11:10:00,74.1,74.29,74.0,74.23,205200.0,53.4651,53.6022,53.393,53.5589,205200.0
2013-04-30 11:20:00,74.24,74.52,74.23,74.45,311300.0,53.5661,53.7681,53.5589,53.7176,311300.0
2013-04-30 11:30:00,74.44,74.56,74.41,74.47,184800.0,53.7104,53.797,53.6888,53.7321,184800.0
2013-04-30 11:40:00,74.47,74.48,74.33,74.37,75900.0,53.7321,53.7393,53.6311,53.6599,75900.0
2013-04-30 11:50:00,74.35,74.62,74.33,74.57,114200.0,53.6455,53.8403,53.6311,53.8042,114200.0
2013-04-30 12:00:00,74.58,74.59,74.4,74.52,70400.0,53.8114,53.8187,53.6816,53.7681,70400.0
2013-04-30 12:10:00,74.53,74.55,74.41,74.53,72300.0,53.7754,53.7898,53.6888,53.7754,72300.0
2013-04-30 12:20:00,74.54,74.54,74.16,74.16,69200.0,53.7826,53.7826,53.5084,53.5084,69200.0
2013-04-30 12:30:00,74.15,74.18,74.09,74.18,86800.0,53.5012,53.5228,53.4579,53.5228,86800.0
2013-04-30 12:40:00,74.19,74.37,74.18,74.35,83000.0,53.53,53.6599,53.5228,53.6455,83000.0
2013-04-30 12:50:00,74.35,74.35,74.27,74.3,84100.0,53.6455,53.6455,53.5878,53.6094,84100.0
2013-04-30 13:00:00,74.31,74.35,74.24,74.34,85900.0,53.6166,53.6455,53.5661,53.6383,85900.0
2013-04-30 13:10:00,74.33,74.47,74.33,74.41,101500.0,53.6311,53.7321,53.6311,53.6888,101500.0
2013-04-30 13:20:00,74.41,74.42,74.27,74.34,73000.0,53.6888,53.696,53.5878,53.6383,73000.0
2013-04-30 13:30:00,74.34,74.43,74.3,74.31,174000.0,53.6383,53.7032,53.6094,53.6166,174000.0
2013-04-30 13:40:00,74.31,74.44,74.23,74.41,88900.0,53.6166,53.7104,53.5589,53.6888,88900.0
2013-04-30 13:50:00,74.41,74.49,74.38,74.44,77500.0,53.6888,53.7465,53.6671,53.7104,77500.0
2013-04-30 14:00:00,74.44,74.46,74.19,74.2,106300.0,53.7104,53.7249,53.53,53.5373,106300.0
2013-04-30 14:10:00,74.19,74.29,74.09,74.11,181100.0,53.53,53.6022,53.4579,53.4723,181100.0
2013-04-30 14:20:00,74.11,74.37,74.1,74.35,135500.0,53.4723,53.6599,53.4651,53.6455,135500.0
2013-04-30 14:30:00,74.36,74.37,74.17,74.26,146500.0,53.6527,53.6599,53.5156,53.5806,146500.0
2013-04-30 14:40:00,74.27,74.3,74.13,74.13,123200.0,53.5878,53.6094,53.4868,53.4868,123200.0
2013-04-30 14:50:00,74.13,74.32,74.03,74.32,142800.0,53.4868,53.6238,53.4146,53.6238,142800.0
2013-04-30 15:00:00,74.32,74.32,74.19,74.24,162800.0,53.6238,53.6238,53.53,53.5661,162800.0
2013-04-30 15:10:00,74.24,74.35,74.23,74.29,100100.0,53.5661,53.6455,53.5589,53.6022,100100.0
2013-04-30 15:20:00,74.29,74.36,74.28,74.28,129000.0,53.6022,53.6527,53.595,53.595,129000.0
2013-04-30 15:30:00,74.29,74.45,74.29,74.37,245300.0,53.6022,53.7176,53.6022,53.6599,245300.0
2013-04-30 15:40:00,74.36,74.44,74.35,74.39,207400.0,53.6527,53.7104,53.6455,53.6743,207400.0
2013-04-30 15:50:00,74.38,74.5,74.35,74.42,423400.0,53.6671,53.7537,53.6455,53.696,423400.0
2013-05-01 09:30:00,73.93,73.93,73.34,73.67,264100.0,53.3424,53.3424,52.9167,53.1548,264100.0
2013-05-01 09:40:00,73.66,73.8,73.52,73.61,346300.0,53.1476,53.2486,53.0466,53.1116,346300.0
2013-05-01 09:50:00,73.62,73.9,73.55,73.9,194900.0,53.1188,53.3208,53.0683,53.3208,194900.0
2013-05-01 10:00:00,73.91,73.97,73.61,73.63,137800.0,53.328,53.3713,53.1116,53.126,137800.0
2013-05-01 10:10:00,73.63,73.67,73.36,73.46,240800.0,53.126,53.1548,52.9312,53.0033,240800.0
2013-05-01 10:20:00,73.47,73.76,73.47,73.74,157800.0,53.0105,53.2198,53.0105,53.2054,157800.0
2013-05-01 10:30:00,73.73,73.79,73.48,73.56,326500.0,53.1981,53.2414,53.0178,53.0755,326500.0
2013-05-01 10:40:00,73.58,73.82,73.47,73.81,85900.0,53.0899,53.2631,53.0105,53.2559,85900.0
2013-05-01 10:50:00,73.81,73.88,73.71,73.8,90700.0,53.2559,53.3064,53.1837,53.2486,90700.0
2013-05-01 11:00:00,73.81,73.95,73.69,73.95,153800.0,53.2559,53.3569,53.1693,53.3569,153800.0
2013-05-01 11:10:00,73.95,74.17,73.93,74.05,73000.0,53.3569,53.5156,53.3424,53.429,73000.0
2013-05-01 11:20:00,74.06,74.18,73.92,73.96,119600.0,53.4362,53.5228,53.3352,53.3641,119600.0
2013-05-01 11:30:00,73.97,74.04,73.8,73.84,88600.0,53.3713,53.4218,53.2486,53.2775,88600.0
2013-05-01 11:40:00,73.84,73.93,73.7,73.77,112900.0,53.2775,53.3424,53.1765,53.227,112900.0
2013-05-01 11:50:00,73.77,73.95,73.77,73.94,81400.0,53.227,53.3569,53.227,53.3497,81400.0
2013-05-01 12:00:00,73.94,74.1,73.9,74.09,77600.0,53.3497,53.4651,53.3208,53.4579,77600.0
2013-05-01 12:10:00,74.1,74.1,73.9,74.03,39700.0,53.4651,53.4651,53.3208,53.4146,39700.0
2013-05-01 12:20:00,74.03,74.08,74.0,74.06,32000.0,53.4146,53.4507,53.393,53.4362,32000.0
2013-05-01 12:30:00,74.06,74.06,73.88,73.88,35500.0,53.4362,53.4362,53.3064,53.3064,35500.0
2013-05-01 12:40:00,73.89,74.06,73.89,74.03,34600.0,53.3136,53.4362,53.3136,53.4146,34600.0
2013-05-01 12:50:00,74.03,74.03,73.84,73.89,58100.0,53.4146,53.4146,53.2775,53.3136,58100.0
2013-05-01 13:00:00,73.88,73.92,73.67,73.68,52000.0,53.3064,53.3352,53.1548,53.1621,52000.0
2013-05-01 13:10:00,73.68,73.81,73.68,73.72,64900.0,53.1621,53.2559,53.1621,53.1909,64900.0
2013-05-01 13:20:00,73.74,73.88,73.7,73.79,57100.0,53.2054,53.3064,53.1765,53.2414,57100.0
2013-05-01 13:30:00,73.79,73.83,73.72,73.77,44100.0,53.2414,53.2703,53.1909,53.227,44100.0
2013-05-01 13:40:00,73.78,73.79,73.62,73.71,524600.0,53.2342,53.2414,53.1188,53.1837,524600.0
2013-05-01 13:50:00,73.71,73.79,73.63,73.75,71000.0,53.1837,53.2414,53.126,53.2126,71000.0
2013-05-01 14:00:00,73.76,73.85,73.69,73.83,128700.0,53.2198,53.2847,53.1693,53.2703,128700.0
2013-05-01 14:10:00,73.8,73.92,73.66,73.89,161900.0,53.2486,53.3352,53.1476,53.3136,161900.0
2013-05-01 14:20:00,73.9,74.06,73.89,73.97,139300.0,53.3208,53.4362,53.3136,53.3713,139300.0
2013-05-01 14:30:00,73.97,74.02,73.77,73.82,146800.0,53.3713,53.4074,53.227,53.2631,146800.0
2013-05-01 14:40:00,73.81,73.88,73.76,73.84,95900.0,53.2559,53.3064,53.2198,53.2775,95900.0
2013-05-01 14:50:00,73.85,73.96,73.81,73.88,110500.0,53.2847,53.3641,53.2559,53.3064,110500.0
2013-05-01 15:00:00,73.87,73.88,73.77,73.77,103700.0,53.2992,53.3064,53.227,53.227,103700.0
2013-05-01 15:10:00,73.76,73.79,73.56,73.61,115500.0,53.2198,53.2414,53.0755,53.1116,115500.0
2013-05-01 15:20:00,73.61,73.66,73.51,73.56,217500.0,53.1116,53.1476,53.0394,53.0755,217500.0
2013-05-01 15:30:00,73.57,73.73,73.57,73.61,163900.0,53.0827,53.1981,53.0827,53.1116,163900.0
2013-05-01 15:40:00,73.61,73.7,73.54,73.64,232300.0,53.1116,53.1765,53.0611,53.1332,232300.0
2013-05-01 15:50:00,73.66,73.85,73.62,73.8,488400.0,53.1476,53.2847,53.1188,53.2486,488400.0
2013-05-02 09:30:00,74.12,74.12,73.54,73.95,275900.0,53.4795,53.4795,53.0611,53.3569,275900.0
2013-05-02 09:40:00,73.95,74.05,73.61,73.69,116800.0,53.3569,53.429,53.1116,53.1693,116800.0
2013-05-02 09:50:00,73.67,73.8,73.46,73.78,139400.0,53.1548,53.2486,53.0033,53.2342,139400.0
2013-05-02 10:00:00,73.79,73.91,73.72,73.87,194800.0,53.2414,53.328,53.1909,53.2992,194800.0
2013-05-02 10:10:00,73.87,74.33,73.87,74.06,203300.0,53.2992,53.6311,53.2992,53.4362,203300.0
2013-05-02 10:20:00,74.05,74.15,73.95,74.11,125100.0,53.429,53.5012,53.3569,53.4723,125100.0
2013-05-02 10:30:00,74.1,74.1,73.74,73.77,124600.0,53.4651,53.4651,53.2054,53.227,124600.0
2013-05-02 10:40:00,73.77,74.06,73.74,73.97,76300.0,53.227,53.4362,53.2054,53.3713,76300.0
2013-05-02 10:50:00,73.97,74.03,73.95,74.0,74700.0,53.3713,53.4146,53.3569,53.393,74700.0
2013-05-02 11:00:00,74.0,74.16,73.98,74.02,182100.0,53.393,53.5084,53.3785,53.4074,182100.0
2013-05-02 11:10:00,74.03,74.33,74.02,74.28,158900.0,53.4146,53.6311,53.4074,53.595,158900.0
2013-05-02 11:20:00,74.28,74.32,74.2,74.28,127000.0,53.595,53.6238,53.5373,53.595,127000.0
2013-05-02 11:30:00,74.29,74.29,73.99,74.02,110300.0,53.6022,53.6022,53.3857,53.4074,110300.0
2013-05-02 11:40:00,74.02,74.14,73.99,74.13,63000.0,53.4074,53.494,53.3857,53.4868,63000.0
2013-05-02 11:50:00,74.14,74.29,74.13,74.28,99800.0,53.494,53.6022,53.4868,53.595,99800.0
2013-05-02 12:00:00,74.28,74.42,74.22,74.28,184900.0,53.595,53.696,53.5517,53.595,184900.0
2013-05-02 12:10:00,74.29,74.54,74.27,74.54,95900.0,53.6022,53.7826,53.5878,53.7826,95900.0
2013-05-02 12:20:00,74.54,74.58,74.26,74.31,91600.0,53.7826,53.8114,53.5806,53.6166,91600.0
2013-05-02 12:30:00,74.31,74.32,74.15,74.16,99200.0,53.6166,53.6238,53.5012,53.5084,99200.0
2013-05-02 12:40:00,74.16,74.23,74.07,74.19,97300.0,53.5084,53.5589,53.4435,53.53,97300.0
2013-05-02 12:50:00,74.2,74.32,74.2,74.29,57100.0,53.5373,53.6238,53.5373,53.6022,57100.0
2013-05-02 13:00:00,74.3,74.34,74.15,74.17,49700.0,53.6094,53.6383,53.5012,53.5156,49700.0
2013-05-02 13:10:00,74.17,74.2,74.07,74.19,47500.0,53.5156,53.5373,53.4435,53.53,47500.0
2013-05-02 13:20:00,74.18,74.18,74.09,74.13,47100.0,53.5228,53.5228,53.4579,53.4868,47100.0
2013-05-02 13:30:00,74.13,74.22,74.04,74.08,52600.0,53.4868,53.5517,53.4218,53.4507,52600.0
2013-05-02 13:40:00,74.07,74.24,74.06,74.2,41400.0,53.4435,53.5661,53.4362,53.5373,41400.0
2013-05-02 13:50:00,74.2,74.26,74.19,74.26,42200.0,53.5373,53.5806,53.53,53.5806,42200.0
2013-05-02 14:00:00,74.26,74.29,74.17,74.18,53700.0,53.5806,53.6022,53.5156,53.5228,53700.0
2013-05-02 14:10:00,74.18,74.32,74.12,74.29,48300.0,53.5228,53.6238,53.4795,53.6022,48300.0
2013-05-02 14:20:00,74.29,74.3,74.13,74.19,47500.0,53.6022,53.6094,53.4868,53.53,47500.0
2013-05-02 14:30:00,74.19,74.36,74.15,74.36,60700.0,53.53,53.6527,53.5012,53.6527,60700.0
2013-05-02 14:40:00,74.36,74.46,74.34,74.42,147500.0,53.6527,53.7249,53.6383,53.696,147500.0
2013-05-02 14:50:00,74.42,74.43,74.23,74.37,84800.0,53.696,53.7032,53.5589,53.6599,84800.0
2013-05-02 15:00:00,74.37,74.41,74.26,74.3,106200.0,53.6599,53.6888,53.5806,53.6094,106200.0
2013-05-02 15:10:00,74.3,74.41,74.28,74.38,113700.0,53.6094,53.6888,53.595,53.6671,113700.0
2013-05-02 15:20:00,74.39,74.45,74.35,74.38,78500.0,53.6743,53.7176,53.6455,53.6671,78500.0
2013-05-02 15:30:00,74.39,74.41,74.35,74.36,86700.0,53.6743,53.6888,53.6455,53.6527,86700.0
2013-05-02 15:40:00,74.36,74.39,74.25,74.28,121100.0,53.6527,53.6743,53.5733,53.595,121100.0
2013-05-02 15:50:00,74.28,74.3,74.15,74.26,330800.0,53.595,53.6094,53.5012,53.5806,330800.0
2013-05-03 09:30:00,75.04,75.87,75.01,75.78,348600.0,54.1433,54.7422,54.1217,54.6773,348600.0
2013-05-03 09:40:00,75.8,75.92,75.54,75.55,256100.0,54.6917,54.7783,54.5041,54.5113,256100.0
2013-05-03 09:50:00,75.55,75.75,75.33,75.46,187200.0,54.5113,54.6556,54.3526,54.4464,187200.0
2013-05-03 10:00:00,75.46,75.57,75.32,75.42,154100.0,54.4464,54.5257,54.3454,54.4175,154100.0
2013-05-03 10:10:00,75.43,75.71,75.39,75.64,190800.0,54.4247,54.6268,54.3959,54.5763,190800.0
2013-05-03 10:20:00,75.66,76.37,75.63,76.34,421400.0,54.5907,55.103,54.569,55.0813,421400.0
2013-05-03 10:30:00,76.34,76.4,76.17,76.18,259100.0,55.0813,55.1246,54.9587,54.9659,259100.0
2013-05-03 10:40:00,76.19,76.24,76.13,76.21,164700.0,54.9731,55.0092,54.9298,54.9875,164700.0
2013-05-03 10:50:00,76.2,76.31,76.11,76.26,145800.0,54.9803,55.0597,54.9154,55.0236,145800.0
2013-05-03 11:00:00,76.26,76.28,76.15,76.27,141200.0,55.0236,55.038,54.9442,55.0308,141200.0
2013-05-03 11:10:00,76.25,76.35,76.19,76.2,154000.0,55.0164,55.0885,54.9731,54.9803,154000.0
2013-05-03 11:20:00,76.19,76.21,75.98,76.0,310600.0,54.9731,54.9875,54.8216,54.836,310600.0
2013-05-03 11:30:00,76.0,76.02,75.89,75.91,221700.0,54.836,54.8504,54.7566,54.7711,221700.0
2013-05-03 11:40:00,75.91,75.96,75.91,75.91,117800.0,54.7711,54.8071,54.7711,54.7711,117800.0
2013-05-03 11:50:00,75.92,75.93,75.8,75.82,101300.0,54.7783,54.7855,54.6917,54.7061,101300.0
2013-05-03 12:00:00,75.81,75.98,75.81,75.88,88600.0,54.6989,54.8216,54.6989,54.7494,88600.0
2013-05-03 12:10:00,75.88,75.95,75.85,75.89,81800.0,54.7494,54.7999,54.7278,54.7566,81800.0
2013-05-03 12:20:00,75.9,76.0,75.9,75.98,59900.0,54.7639,54.836,54.7639,54.8216,59900.0
2013-05-03 12:30:00,75.98,75.99,75.9,75.95,54500.0,54.8216,54.8288,54.7639,54.7999,54500.0
2013-05-03 12:40:00,75.94,75.98,75.92,75.96,41200.0,54.7927,54.8216,54.7783,54.8071,41200.0
2013-05-03 12:50:00,75.95,75.99,75.92,75.98,51100.0,54.7999,54.8288,54.7783,54.8216,51100.0
2013-05-03 13:00:00,75.99,75.99,75.9,75.9,83800.0,54.8288,54.8288,54.7639,54.7639,83800.0
2013-05-03 13:10:00,75.9,75.95,75.86,75.87,49500.0,54.7639,54.7999,54.735,54.7422,49500.0
2013-05-03 13:20:00,75.87,75.98,75.86,75.88,72300.0,54.7422,54.8216,54.735,54.7494,72300.0
2013-05-03 13:30:00,75.88,75.94,75.84,75.93,51600.0,54.7494,54.7927,54.7206,54.7855,51600.0
2013-05-03 13:40:00,75.94,75.96,75.87,75.91,54100.0,54.7927,54.8071,54.7422,54.7711,54100.0
2013-05-03 13:50:00,75.9,75.93,75.85,75.87,61800.0,54.7639,54.7855,54.7278,54.7422,61800.0
2013-05-03 14:00:00,75.86,75.89,75.79,75.86,75000.0,54.735,54.7566,54.6845,54.735,75000.0
2013-05-03 14:10:00,75.86,75.88,75.79,75.82,56200.0,54.735,54.7494,54.6845,54.7061,56200.0
2013-05-03 14:20:00,75.83,75.84,75.75,75.75,116500.0,54.7133,54.7206,54.6556,54.6556,116500.0
2013-05-03 14:30:00,75.76,75.78,75.65,75.67,150200.0,54.6628,54.6773,54.5835,54.5979,150200.0
2013-05-03 14:40:00,75.67,75.69,75.57,75.68,214200.0,54.5979,54.6123,54.5257,54.6051,214200.0
2013-05-03 14:50:00,75.67,75.76,75.64,75.65,99600.0,54.5979,54.6628,54.5763,54.5835,99600.0
2013-05-03 15:00:00,75.65,75.7,75.63,75.7,87500.0,54.5835,54.6195,54.569,54.6195,87500.0
2013-05-03 15:10:00,75.7,75.77,75.69,75.74,102700.0,54.6195,54.6701,54.6123,54.6484,102700.0
2013-05-03 15:20:00,75.74,75.76,75.62,75.74,127000.0,54.6484,54.6628,54.5618,54.6484,127000.0
2013-05-03 15:30:00,75.73,75.93,75.73,75.85,218100.0,54.6412,54.7855,54.6412,54.7278,218100.0
2013-05-03 15:40:00,75.84,75.9,75.81,75.87,184900.0,54.7206,54.7639,54.6989,54.7422,184900.0
2013-05-03 15:50:00,75.87,75.89,75.69,75.72,466400.0,54.7422,54.7566,54.6123,54.634,466400.0
2013-05-06 09:30:00,75.72,76.08,75.48,75.99,220100.0,54.634,54.8937,54.4608,54.8288,220100.0
2013-05-06 09:40:00,75.98,75.98,75.71,75.86,92600.0,54.8216,54.8216,54.6268,54.735,92600.0
2013-05-06 09:50:00,75.86,75.9,75.78,75.89,100200.0,54.735,54.7639,54.6773,54.7566,100200.0
2013-05-06 10:00:00,75.87,75.97,75.69,75.69,232800.0,54.7422,54.8144,54.6123,54.6123,232800.0
2013-05-06 10:10:00,75.69,76.08,75.67,76.08,230900.0,54.6123,54.8937,54.5979,54.8937,230900.0
2013-05-06 10:20:00,76.08,76.19,75.92,75.97,139300.0,54.8937,54.9731,54.7783,54.8144,139300.0
2013-05-06 10:30:00,75.97,76.17,75.92,76.17,110600.0,54.8144,54.9587,54.7783,54.9587,110600.0
2013-05-06 10:40:00,76.17,76.18,75.94,75.94,95100.0,54.9587,54.9659,54.7927,54.7927,95100.0
2013-05-06 10:50:00,75.93,76.01,75.91,75.99,76600.0,54.7855,54.8432,54.7711,54.8288,76600.0
2013-05-06 11:00:00,75.97,76.07,75.94,76.02,62600.0,54.8144,54.8865,54.7927,54.8504,62600.0
2013-05-06 11:10:00,76.02,76.09,75.97,76.03,52500.0,54.8504,54.9009,54.8144,54.8577,52500.0
2013-05-06 11:20:00,76.03,76.12,76.0,76.03,97100.0,54.8577,54.9226,54.836,54.8577,97100.0
2013-05-06 11:30:00,76.04,76.16,75.98,76.15,113000.0,54.8649,54.9515,54.8216,54.9442,113000.0
2013-05-06 11:40:00,76.14,76.29,76.14,76.16,92900.0,54.937,55.0452,54.937,54.9515,92900.0
2013-05-06 11:50:00,76.16,76.17,76.03,76.08,43100.0,54.9515,54.9587,54.8577,54.8937,43100.0
2013-05-06 12:00:00,76.09,76.21,76.07,76.18,60400.0,54.9009,54.9875,54.8865,54.9659,60400.0
2013-05-06 12:10:00,76.17,76.29,76.14,76.27,43400.0,54.9587,55.0452,54.937,55.0308,43400.0
2013-05-06 12:20:00,76.25,76.29,76.18,76.19,69200.0,55.0164,55.0452,54.9659,54.9731,69200.0
2013-05-06 12:30:00,76.19,76.29,76.17,76.24,36700.0,54.9731,55.0452,54.9587,55.0092,36700.0
2013-05-06 12:40:00,76.25,76.41,76.19,76.34,143700.0,55.0164,55.1318,54.9731,55.0813,143700.0
2013-05-06 12:50:00,76.33,76.42,76.24,76.28,63000.0,55.0741,55.139,55.0092,55.038,63000.0
2013-05-06 13:00:00,76.27,76.35,76.22,76.35,40800.0,55.0308,55.0885,54.9947,55.0885,40800.0
2013-05-06 13:10:00,76.35,76.42,76.31,76.34,61300.0,55.0885,55.139,55.0597,55.0813,61300.0
2013-05-06 13:20:00,76.34,76.34,76.25,76.27,50800.0,55.0813,55.0813,55.0164,55.0308,50800.0
2013-05-06 13:30:00,76.28,76.32,76.21,76.24,66800.0,55.038,55.0669,54.9875,55.0092,66800.0
2013-05-06 13:40:00,76.24,76.32,76.24,76.32,38600.0,55.0092,55.0669,55.0092,55.0669,38600.0
2013-05-06 13:50:00,76.32,76.35,76.27,76.33,60600.0,55.0669,55.0885,55.0308,55.0741,60600.0
2013-05-06 14:00:00,76.32,76.4,76.3,76.38,71700.0,55.0669,55.1246,55.0525,55.1102,71700.0
2013-05-06 14:10:00,76.38,76.38,76.3,76.3,66600.0,55.1102,55.1102,55.0525,55.0525,66600.0
2013-05-06 14:20:00,76.31,76.36,76.29,76.35,81700.0,55.0597,55.0958,55.0452,55.0885,81700.0
2013-05-06 14:30:00,76.35,76.39,76.27,76.36,99100.0,55.0885,55.1174,55.0308,55.0958,99100.0
2013-05-06 14:40:00,76.35,76.4,76.29,76.4,64400.0,55.0885,55.1246,55.0452,55.1246,64400.0
2013-05-06 14:50:00,76.39,76.42,76.3,76.33,152100.0,55.1174,55.139,55.0525,55.0741,152100.0
2013-05-06 15:00:00,76.35,76.4,76.25,76.27,109300.0,55.0885,55.1246,55.0164,55.0308,109300.0
2013-05-06 15:10:00,76.26,76.28,76.18,76.27,87700.0,55.0236,55.038,54.9659,55.0308,87700.0
2013-05-06 15:20:00,76.27,76.29,76.18,76.26,117000.0,55.0308,55.0452,54.9659,55.0236,117000.0
2013-05-06 15:30:00,76.26,76.33,76.23,76.28,131300.0,55.0236,55.0741,55.002,55.038,131300.0
2013-05-06 15:40:00,76.28,76.33,76.25,76.28,169300.0,55.038,55.0741,55.0164,55.038,169300.0
2013-05-06 15:50:00,76.28,76.29,76.15,76.17,361900.0,55.038,55.0452,54.9442,54.9587,361900.0
2013-05-07 09:30:00,76.59,77.15,76.58,77.09,370100.0,55.2617,55.6658,55.2545,55.6225,370100.0
2013-05-07 09:40:00,77.09,77.26,76.92,77.23,201900.0,55.6225,55.7451,55.4998,55.7235,201900.0
2013-05-07 09:50:00,77.23,77.45,77.18,77.24,244700.0,55.7235,55.8822,55.6874,55.7307,244700.0
2013-05-07 10:00:00,77.23,77.27,76.82,76.85,248900.0,55.7235,55.7523,55.4277,55.4493,248900.0
2013-05-07 10:10:00,76.86,76.89,76.44,76.47,301100.0,55.4565,55.4782,55.1535,55.1751,301100.0
2013-05-07 10:20:00,76.47,77.03,76.41,77.02,172600.0,55.1751,55.5792,55.1318,55.572,172600.0
2013-05-07 10:30:00,77.01,77.33,77.01,77.11,142100.0,55.5647,55.7956,55.5647,55.6369,142100.0
2013-05-07 10:40:00,77.1,77.4,77.0,77.35,175400.0,55.6297,55.8461,55.5575,55.8101,175400.0
2013-05-07 10:50:00,77.34,77.36,77.09,77.09,125600.0,55.8029,55.8173,55.6225,55.6225,125600.0
2013-05-07 11:00:00,77.09,77.25,77.06,77.18,82100.0,55.6225,55.7379,55.6008,55.6874,82100.0
2013-05-07 11:10:00,77.18,77.21,76.8,76.81,98500.0,55.6874,55.7091,55.4132,55.4204,98500.0
2013-05-07 11:20:00,76.82,76.9,76.78,76.83,92900.0,55.4277,55.4854,55.3988,55.4349,92900.0
2013-05-07 11:30:00,76.82,76.85,76.72,76.74,84800.0,55.4277,55.4493,55.3555,55.3699,84800.0
2013-05-07 11:40:00,76.74,76.8,76.67,76.69,52100.0,55.3699,55.4132,55.3194,55.3339,52100.0
2013-05-07 11:50:00,76.67,76.76,76.58,76.76,55000.0,55.3194,55.3844,55.2545,55.3844,55000.0
2013-05-07 12:00:00,76.75,76.88,76.75,76.88,47500.0,55.3772,55.4709,55.3772,55.4709,47500.0
2013-05-07 12:10:00,76.88,76.89,76.72,76.73,61200.0,55.4709,55.4782,55.3555,55.3627,61200.0
2013-05-07 12:20:00,76.73,76.83,76.69,76.81,45900.0,55.3627,55.4349,55.3339,55.4204,45900.0
2013-05-07 12:30:00,76.8,76.83,76.58,76.69,103300.0,55.4132,55.4349,55.2545,55.3339,103300.0
2013-05-07 12:40:00,76.68,76.84,76.68,76.81,48300.0,55.3266,55.4421,55.3266,55.4204,48300.0
2013-05-07 12:50:00,76.79,76.87,76.77,76.78,28700.0,55.406,55.4637,55.3916,55.3988,28700.0
2013-05-07 13:00:00,76.78,76.84,76.71,76.83,58900.0,55.3988,55.4421,55.3483,55.4349,58900.0
2013-05-07 13:10:00,76.85,76.9,76.79,76.84,50200.0,55.4493,55.4854,55.406,55.4421,50200.0
2013-05-07 13:20:00,76.84,76.88,76.75,76.88,42100.0,55.4421,55.4709,55.3772,55.4709,42100.0
2013-05-07 13:30:00,76.87,77.05,76.84,76.99,80000.0,55.4637,55.5936,55.4421,55.5503,80000.0
2013-05-07 13:40:00,76.99,77.1,76.99,77.04,56700.0,55.5503,55.6297,55.5503,55.5864,56700.0
2013-05-07 13:50:00,77.05,77.05,76.92,76.96,45900.0,55.5936,55.5936,55.4998,55.5287,45900.0
2013-05-07 14:00:00,76.96,76.96,76.86,76.92,52200.0,55.5287,55.5287,55.4565,55.4998,52200.0
2013-05-07 14:10:00,76.91,76.97,76.9,76.96,50400.0,55.4926,55.5359,55.4854,55.5287,50400.0
2013-05-07 14:20:00,76.95,76.95,76.85,76.88,67600.0,55.5215,55.5215,55.4493,55.4709,67600.0
2013-05-07 14:30:00,76.86,76.92,76.8,76.87,55100.0,55.4565,55.4998,55.4132,55.4637,55100.0
2013-05-07 14:40:00,76.88,77.03,76.88,77.02,43800.0,55.4709,55.5792,55.4709,55.572,43800.0
2013-05-07 14:50:00,77.02,77.04,76.91,76.95,58800.0,55.572,55.5864,55.4926,55.5215,58800.0
2013-05-07 15:00:00,76.96,77.03,76.9,76.9,53400.0,55.5287,55.5792,55.4854,55.4854,53400.0
2013-05-07 15:10:00,76.9,76.96,76.87,76.94,52700.0,55.4854,55.5287,55.4637,55.5142,52700.0
2013-05-07 15:20:00,76.95,76.98,76.86,76.87,64300.0,55.5215,55.5431,55.4565,55.4637,64300.0
2013-05-07 15:30:00,76.87,76.93,76.85,76.9,74400.0,55.4637,55.507,55.4493,55.4854,74400.0
2013-05-07 15:40:00,76.9,76.93,76.84,76.84,122800.0,55.4854,55.507,55.4421,55.4421,122800.0
2013-05-07 15:50:00,76.85,76.93,76.83,76.9,291000.0,55.4493,55.507,55.4349,55.4854,291000.0
2013-05-08 09:30:00,76.87,77.04,76.53,76.8,163200.0,55.4637,55.5864,55.2184,55.4132,163200.0
2013-05-08 09:40:00,76.79,76.97,76.64,76.86,81000.0,55.406,55.5359,55.2978,55.4565,81000.0
2013-05-08 09:50:00,76.84,77.28,76.81,77.24,111900.0,55.4421,55.7596,55.4204,55.7307,111900.0
2013-05-08 10:00:00,77.25,77.33,76.92,76.95,94700.0,55.7379,55.7956,55.4998,55.5215,94700.0
2013-05-08 10:10:00,76.96,77.04,76.86,76.89,135500.0,55.5287,55.5864,55.4565,55.4782,135500.0
2013-05-08 10:20:00,76.91,76.93,76.7,76.83,67000.0,55.4926,55.507,55.3411,55.4349,67000.0
2013-05-08 10:30:00,76.86,77.02,76.73,76.74,84700.0,55.4565,55.572,55.3627,55.3699,84700.0
2013-05-08 10:40:00,76.73,77.0,76.73,76.98,72100.0,55.3627,55.5575,55.3627,55.5431,72100.0
2013-05-08 10:50:00,76.98,77.11,76.95,77.02,64500.0,55.5431,55.6369,55.5215,55.572,64500.0
2013-05-08 11:00:00,77.02,77.1,76.9,76.96,84600.0,55.572,55.6297,55.4854,55.5287,84600.0
2013-05-08 11:10:00,76.94,77.11,76.92,77.05,142500.0,55.5142,55.6369,55.4998,55.5936,142500.0
2013-05-08 11:20:00,77.07,77.11,77.03,77.08,40700.0,55.608,55.6369,55.5792,55.6153,40700.0
2013-05-08 11:30:00,77.07,77.09,76.96,77.08,46300.0,55.608,55.6225,55.5287,55.6153,46300.0
2013-05-08 11:40:00,77.08,77.09,76.89,76.9,97900.0,55.6153,55.6225,55.4782,55.4854,97900.0
2013-05-08 11:50:00,76.89,77.1,76.86,77.1,61300.0,55.4782,55.6297,55.4565,55.6297,61300.0
2013-05-08 12:00:00,77.09,77.11,76.99,77.04,86300.0,55.6225,55.6369,55.5503,55.5864,86300.0
2013-05-08 12:10:00,77.03,77.08,76.95,77.0,44200.0,55.5792,55.6153,55.5215,55.5575,44200.0
2013-05-08 12:20:00,77.0,77.1,77.0,77.02,126900.0,55.5575,55.6297,55.5575,55.572,126900.0
2013-05-08 12:30:00,77.0,77.15,76.95,77.13,73000.0,55.5575,55.6658,55.5215,55.6513,73000.0
2013-05-08 12:40:00,77.14,77.16,77.02,77.02,38000.0,55.6585,55.673,55.572,55.572,38000.0
2013-05-08 12:50:00,77.02,77.13,76.99,77.12,77500.0,55.572,55.6513,55.5503,55.6441,77500.0
2013-05-08 13:00:00,77.12,77.25,77.1,77.21,74600.0,55.6441,55.7379,55.6297,55.7091,74600.0
2013-05-08 13:10:00,77.21,77.28,77.2,77.25,47900.0,55.7091,55.7596,55.7018,55.7379,47900.0
2013-05-08 13:20:00,77.24,77.25,77.09,77.14,74100.0,55.7307,55.7379,55.6225,55.6585,74100.0
2013-05-08 13:30:00,77.13,77.25,77.13,77.16,94200.0,55.6513,55.7379,55.6513,55.673,94200.0
2013-05-08 13:40:00,77.16,77.27,77.12,77.25,60800.0,55.673,55.7523,55.6441,55.7379,60800.0
2013-05-08 13:50:00,77.24,77.36,77.19,77.33,85800.0,55.7307,55.8173,55.6946,55.7956,85800.0
2013-05-08 14:00:00,77.32,77.5,77.29,77.48,145200.0,55.7884,55.9183,55.7668,55.9039,145200.0
2013-05-08 14:10:00,77.49,77.56,77.47,77.48,133600.0,55.9111,55.9616,55.8966,55.9039,133600.0
2013-05-08 14:20:00,77.48,77.53,77.35,77.38,62400.0,55.9039,55.9399,55.8101,55.8317,62400.0
2013-05-08 14:30:00,77.38,77.41,77.13,77.25,62600.0,55.8317,55.8534,55.6513,55.7379,62600.0
2013-05-08 14:40:00,77.25,77.28,77.07,77.24,100400.0,55.7379,55.7596,55.608,55.7307,100400.0
2013-05-08 14:50:00,77.25,77.45,77.19,77.44,96300.0,55.7379,55.8822,55.6946,55.875,96300.0
2013-05-08 15:00:00,77.44,77.5,77.41,77.47,68600.0,55.875,55.9183,55.8534,55.8966,68600.0
2013-05-08 15:10:00,77.48,77.69,77.48,77.63,131600.0,55.9039,56.0554,55.9039,56.0121,131600.0
2013-05-08 15:20:00,77.62,77.67,77.56,77.58,142500.0,56.0049,56.041,55.9616,55.976,142500.0
2013-05-08 15:30:00,77.58,77.66,77.56,77.61,91700.0,55.976,56.0337,55.9616,55.9977,91700.0
2013-05-08 15:40:00,77.61,77.69,77.59,77.66,183400.0,55.9977,56.0554,55.9832,56.0337,183400.0
2013-05-08 15:50:00,77.66,77.68,77.59,77.6,575400.0,56.0337,56.0482,55.9832,55.9904,575400.0
2013-05-09 09:30:00,77.54,77.66,77.1,77.2,145300.0,55.9472,56.0337,55.6297,55.7018,145300.0
2013-05-09 09:40:00,77.23,77.47,77.22,77.34,160500.0,55.7235,55.8966,55.7163,55.8029,160500.0
2013-05-09 09:50:00,77.34,77.37,77.23,77.26,108000.0,55.8029,55.8245,55.7235,55.7451,108000.0
2013-05-09 10:00:00,77.27,77.32,76.87,76.88,144900.0,55.7523,55.7884,55.4637,55.4709,144900.0
2013-05-09 10:10:00,76.89,77.02,76.85,76.86,113400.0,55.4782,55.572,55.4493,55.4565,113400.0
2013-05-09 10:20:00,76.85,76.94,76.77,76.92,103800.0,55.4493,55.5142,55.3916,55.4998,103800.0
2013-05-09 10:30:00,76.92,77.01,76.74,76.97,116100.0,55.4998,55.5647,55.3699,55.5359,116100.0
2013-05-09 10:40:00,76.97,77.01,76.89,76.94,67500.0,55.5359,55.5647,55.4782,55.5142,67500.0
2013-05-09 10:50:00,76.94,76.99,76.84,76.86,72200.0,55.5142,55.5503,55.4421,55.4565,72200.0
2013-05-09 11:00:00,76.87,76.97,76.83,76.88,122200.0,55.4637,55.5359,55.4349,55.4709,122200.0
2013-05-09 11:10:00,76.88,76.97,76.85,76.94,70900.0,55.4709,55.5359,55.4493,55.5142,70900.0
2013-05-09 11:20:00,76.95,77.12,76.93,76.95,136500.0,55.5215,55.6441,55.507,55.5215,136500.0
2013-05-09 11:30:00,76.96,77.03,76.93,77.03,83600.0,55.5287,55.5792,55.507,55.5792,83600.0
2013-05-09 11:40:00,77.03,77.08,76.95,76.99,89000.0,55.5792,55.6153,55.5215,55.5503,89000.0
2013-05-09 11:50:00,76.98,77.01,76.95,77.0,43400.0,55.5431,55.5647,55.5215,55.5575,43400.0
2013-05-09 12:00:00,76.99,77.03,76.95,77.01,45700.0,55.5503,55.5792,55.5215,55.5647,45700.0
2013-05-09 12:10:00,77.02,77.04,76.96,77.0,42300.0,55.572,55.5864,55.5287,55.5575,42300.0
2013-05-09 12:20:00,76.99,77.01,76.9,76.98,56900.0,55.5503,55.5647,55.4854,55.5431,56900.0
2013-05-09 12:30:00,76.98,77.12,76.98,77.12,56400.0,55.5431,55.6441,55.5431,55.6441,56400.0
2013-05-09 12:40:00,77.13,77.2,77.13,77.18,76500.0,55.6513,55.7018,55.6513,55.6874,76500.0
2013-05-09 12:50:00,77.18,77.27,77.14,77.24,116200.0,55.6874,55.7523,55.6585,55.7307,116200.0
2013-05-09 13:00:00,77.23,77.28,77.17,77.19,65900.0,55.7235,55.7596,55.6802,55.6946,65900.0
2013-05-09 13:10:00,77.19,77.25,77.16,77.25,92300.0,55.6946,55.7379,55.673,55.7379,92300.0
2013-05-09 13:20:00,77.26,77.3,77.22,77.3,33700.0,55.7451,55.774,55.7163,55.774,33700.0
2013-05-09 13:30:00,77.31,77.44,77.3,77.39,46000.0,55.7812,55.875,55.774,55.8389,46000.0
2013-05-09 13:40:00,77.4,77.48,77.33,77.44,61000.0,55.8461,55.9039,55.7956,55.875,61000.0
2013-05-09 13:50:00,77.44,77.44,77.29,77.37,45600.0,55.875,55.875,55.7668,55.8245,45600.0
2013-05-09 14:00:00,77.37,77.41,77.28,77.29,37700.0,55.8245,55.8534,55.7596,55.7668,37700.0
2013-05-09 14:10:00,77.29,77.5,77.26,77.48,46600.0,55.7668,55.9183,55.7451,55.9039,46600.0
2013-05-09 14:20:00,77.48,77.58,77.46,77.52,94500.0,55.9039,55.976,55.8894,55.9327,94500.0
2013-05-09 14:30:00,77.53,77.56,77.31,77.35,96100.0,55.9399,55.9616,55.7812,55.8101,96100.0
2013-05-09 14:40:00,77.34,77.4,77.29,77.3,138800.0,55.8029,55.8461,55.7668,55.774,138800.0
2013-05-09 14:50:00,77.3,77.36,77.0,77.0,184100.0,55.774,55.8173,55.5575,55.5575,184100.0
2013-05-09 15:00:00,77.0,77.32,76.8,77.27,151600.0,55.5575,55.7884,55.4132,55.7523,151600.0
2013-05-09 15:10:00,77.25,77.33,77.13,77.26,113100.0,55.7379,55.7956,55.6513,55.7451,113100.0
2013-05-09 15:20:00,77.25,77.41,77.21,77.27,89600.0,55.7379,55.8534,55.7091,55.7523,89600.0
2013-05-09 15:30:00,77.27,77.4,77.24,77.24,152900.0,55.7523,55.8461,55.7307,55.7307,152900.0
2013-05-09 15:40:00,77.25,77.35,77.11,77.19,185300.0,55.7379,55.8101,55.6369,55.6946,185300.0
2013-05-09 15:50:00,77.18,77.25,77.0,77.24,304900.0,55.6874,55.7379,55.5575,55.7307,304900.0
2013-05-10 09:30:00,76.94,77.04,76.45,76.49,302400.0,55.5142,55.5864,55.1607,55.1896,302400.0
2013-05-10 09:40:00,76.47,76.5,76.05,76.29,241700.0,55.1751,55.1968,54.8721,55.0452,241700.0
2013-05-10 09:50:00,76.29,76.58,75.97,76.4,223500.0,55.0452,55.2545,54.8144,55.1246,223500.0
2013-05-10 10:00:00,76.41,76.6,75.98,76.03,220300.0,55.1318,55.2689,54.8216,54.8577,220300.0
2013-05-10 10:10:00,76.02,76.26,75.92,76.24,186400.0,54.8504,55.0236,54.7783,55.0092,186400.0
2013-05-10 10:20:00,76.24,76.25,75.98,76.23,156800.0,55.0092,55.0164,54.8216,55.002,156800.0
2013-05-10 10:30:00,76.23,76.23,75.83,76.11,117000.0,55.002,55.002,54.7133,54.9154,117000.0
2013-05-10 10:40:00,76.12,76.22,75.99,76.12,108600.0,54.9226,54.9947,54.8288,54.9226,108600.0
2013-05-10 10:50:00,76.15,76.18,76.0,76.16,134900.0,54.9442,54.9659,54.836,54.9515,134900.0
2013-05-10 11:00:00,76.16,76.38,76.13,76.34,138100.0,54.9515,55.1102,54.9298,55.0813,138100.0
2013-05-10 11:10:00,76.32,76.35,76.21,76.33,101600.0,55.0669,55.0885,54.9875,55.0741,101600.0
2013-05-10 11:20:00,76.33,76.39,76.22,76.35,90000.0,55.0741,55.1174,54.9947,55.0885,90000.0
2013-05-10 11:30:00,76.36,76.37,76.23,76.23,89700.0,55.0958,55.103,55.002,55.002,89700.0
2013-05-10 11:40:00,76.23,76.31,76.15,76.22,68200.0,55.002,55.0597,54.9442,54.9947,68200.0
2013-05-10 11:50:00,76.22,76.22,76.08,76.14,99500.0,54.9947,54.9947,54.8937,54.937,99500.0
2013-05-10 12:00:00,76.15,76.2,75.99,76.01,80800.0,54.9442,54.9803,54.8288,54.8432,80800.0
2013-05-10 12:10:00,76.02,76.16,76.02,76.13,77000.0,54.8504,54.9515,54.8504,54.9298,77000.0
2013-05-10 12:20:00,76.13,76.15,75.93,75.93,170200.0,54.9298,54.9442,54.7855,54.7855,170200.0
2013-05-10 12:30:00,75.94,75.99,75.92,75.92,93200.0,54.7927,54.8288,54.7783,54.7783,93200.0
2013-05-10 12:40:00,75.92,76.06,75.92,75.99,96900.0,54.7783,54.8793,54.7783,54.8288,96900.0
2013-05-10 12:50:00,75.99,76.03,75.91,75.98,53400.0,54.8288,54.8577,54.7711,54.8216,53400.0
2013-05-10 13:00:00,75.98,76.06,75.97,76.05,62800.0,54.8216,54.8793,54.8144,54.8721,62800.0
2013-05-10 13:10:00,76.05,76.15,76.05,76.14,75800.0,54.8721,54.9442,54.8721,54.937,75800.0
2013-05-10 13:20:00,76.13,76.24,76.11,76.2,63100.0,54.9298,55.0092,54.9154,54.9803,63100.0
2013-05-10 13:30:00,76.2,76.26,76.19,76.22,76800.0,54.9803,55.0236,54.9731,54.9947,76800.0
2013-05-10 13:40:00,76.22,76.28,76.2,76.21,54100.0,54.9947,55.038,54.9803,54.9875,54100.0
2013-05-10 13:50:00,76.21,76.28,76.17,76.2,150200.0,54.9875,55.038,54.9587,54.9803,150200.0
2013-05-10 14:00:00,76.2,76.37,76.18,76.34,138000.0,54.9803,55.103,54.9659,55.0813,138000.0
2013-05-10 14:10:00,76.32,76.39,76.24,76.24,103300.0,55.0669,55.1174,55.0092,55.0092,103300.0
2013-05-10 14:20:00,76.24,76.29,76.2,76.23,134700.0,55.0092,55.0452,54.9803,55.002,134700.0
2013-05-10 14:30:00,76.23,76.33,76.2,76.2,137200.0,55.002,55.0741,54.9803,54.9803,137200.0
2013-05-10 14:40:00,76.2,76.38,76.19,76.37,102000.0,54.9803,55.1102,54.9731,55.103,102000.0
2013-05-10 14:50:00,76.36,76.46,76.35,76.45,296300.0,55.0958,55.1679,55.0885,55.1607,296300.0
2013-05-10 15:00:00,76.44,76.52,76.44,76.52,127800.0,55.1535,55.2112,55.1535,55.2112,127800.0
2013-05-10 15:10:00,76.52,76.56,76.45,76.45,127600.0,55.2112,55.2401,55.1607,55.1607,127600.0
2013-05-10 15:20:00,76.45,76.56,76.45,76.48,133400.0,55.1607,55.2401,55.1607,55.1823,133400.0
2013-05-10 15:30:00,76.48,76.55,76.44,76.47,130900.0,55.1823,55.2328,55.1535,55.1751,130900.0
2013-05-10 15:40:00,76.47,76.7,76.46,76.69,172600.0,55.1751,55.3411,55.1679,55.3339,172600.0
2013-05-10 15:50:00,76.69,76.83,76.69,76.81,497600.0,55.3339,55.4349,55.3339,55.4204,497600.0
2013-05-13 09:30:00,76.74,76.92,76.6,76.88,352200.0,55.3699,55.4998,55.2689,55.4709,352200.0
2013-05-13 09:40:00,76.88,77.2,76.88,77.14,175700.0,55.4709,55.7018,55.4709,55.6585,175700.0
2013-05-13 09:50:00,77.11,77.13,76.74,76.88,221500.0,55.6369,55.6513,55.3699,55.4709,221500.0
2013-05-13 10:00:00,76.87,77.13,76.71,77.1,389200.0,55.4637,55.6513,55.3483,55.6297,389200.0
2013-05-13 10:10:00,77.08,77.21,76.84,77.09,212900.0,55.6153,55.7091,55.4421,55.6225,212900.0
2013-05-13 10:20:00,77.08,77.21,76.89,77.04,111900.0,55.6153,55.7091,55.4782,55.5864,111900.0
2013-05-13 10:30:00,77.04,77.22,76.97,77.13,125000.0,55.5864,55.7163,55.5359,55.6513,125000.0
2013-05-13 10:40:00,77.12,77.12,76.95,77.05,96000.0,55.6441,55.6441,55.5215,55.5936,96000.0
2013-05-13 10:50:00,77.05,77.05,76.87,76.95,90600.0,55.5936,55.5936,55.4637,55.5215,90600.0
2013-05-13 11:00:00,76.95,77.17,76.95,77.09,105400.0,55.5215,55.6802,55.5215,55.6225,105400.0
2013-05-13 11:10:00,77.11,77.28,77.03,77.06,106700.0,55.6369,55.7596,55.5792,55.6008,106700.0
2013-05-13 11:20:00,77.05,77.1,76.99,77.08,149300.0,55.5936,55.6297,55.5503,55.6153,149300.0
2013-05-13 11:30:00,77.09,77.24,77.06,77.23,55900.0,55.6225,55.7307,55.6008,55.7235,55900.0
2013-05-13 11:40:00,77.24,77.41,77.19,77.39,48600.0,55.7307,55.8534,55.6946,55.8389,48600.0
2013-05-13 11:50:00,77.38,77.39,77.27,77.27,54200.0,55.8317,55.8389,55.7523,55.7523,54200.0
2013-05-13 12:00:00,77.28,77.32,77.25,77.31,91100.0,55.7596,55.7884,55.7379,55.7812,91100.0
2013-05-13 12:10:00,77.31,77.35,77.24,77.27,68200.0,55.7812,55.8101,55.7307,55.7523,68200.0
2013-05-13 12:20:00,77.28,77.31,77.23,77.24,59700.0,55.7596,55.7812,55.7235,55.7307,59700.0
2013-05-13 12:30:00,77.24,77.28,77.01,77.07,104700.0,55.7307,55.7596,55.5647,55.608,104700.0
2013-05-13 12:40:00,77.06,77.14,77.05,77.13,25300.0,55.6008,55.6585,55.5936,55.6513,25300.0
2013-05-13 12:50:00,77.12,77.13,77.04,77.1,94900.0,55.6441,55.6513,55.5864,55.6297,94900.0
2013-05-13 13:00:00,77.09,77.25,77.09,77.23,97000.0,55.6225,55.7379,55.6225,55.7235,97000.0
2013-05-13 13:10:00,77.22,77.29,77.15,77.29,50400.0,55.7163,55.7668,55.6658,55.7668,50400.0
2013-05-13 13:20:00,77.29,77.33,77.18,77.22,55300.0,55.7668,55.7956,55.6874,55.7163,55300.0
2013-05-13 13:30:00,77.21,77.24,77.14,77.2,308800.0,55.7091,55.7307,55.6585,55.7018,308800.0
2013-05-13 13:40:00,77.2,77.22,77.12,77.18,110700.0,55.7018,55.7163,55.6441,55.6874,110700.0
2013-05-13 13:50:00,77.18,77.2,77.08,77.16,153000.0,55.6874,55.7018,55.6153,55.673,153000.0
2013-05-13 14:00:00,77.16,77.22,77.1,77.11,179500.0,55.673,55.7163,55.6297,55.6369,179500.0
2013-05-13 14:10:00,77.12,77.28,77.1,77.21,140600.0,55.6441,55.7596,55.6297,55.7091,140600.0
2013-05-13 14:20:00,77.21,77.26,77.11,77.14,145800.0,55.7091,55.7451,55.6369,55.6585,145800.0
2013-05-13 14:30:00,77.14,77.2,77.09,77.17,96200.0,55.6585,55.7018,55.6225,55.6802,96200.0
2013-05-13 14:40:00,77.16,77.23,77.15,77.19,101600.0,55.673,55.7235,55.6658,55.6946,101600.0
2013-05-13 14:50:00,77.19,77.32,77.19,77.31,51100.0,55.6946,55.7884,55.6946,55.7812,51100.0
2013-05-13 15:00:00,77.3,77.3,77.18,77.19,58800.0,55.774,55.774,55.6874,55.6946,58800.0
2013-05-13 15:10:00,77.19,77.19,77.04,77.14,81600.0,55.6946,55.6946,55.5864,55.6585,81600.0
2013-05-13 15:20:00,77.14,77.2,77.1,77.15,127000.0,55.6585,55.7018,55.6297,55.6658,127000.0
2013-05-13 15:30:00,77.15,77.26,77.14,77.2,170100.0,55.6658,55.7451,55.6585,55.7018,170100.0
2013-05-13 15:40:00,77.2,77.23,77.09,77.12,274700.0,55.7018,55.7235,55.6225,55.6441,274700.0
2013-05-13 15:50:00,77.12,77.14,77.02,77.03,711600.0,55.6441,55.6585,55.572,55.5792,711600.0
2013-05-14 09:30:00,76.73,77.11,76.72,77.02,490300.0,55.3627,55.6369,55.3555,55.572,490300.0
2013-05-14 09:40:00,77.02,77.05,76.82,76.85,212900.0,55.572,55.5936,55.4277,55.4493,212900.0
2013-05-14 09:50:00,76.84,77.01,76.84,76.97,318100.0,55.4421,55.5647,55.4421,55.5359,318100.0
2013-05-14 10:00:00,76.98,77.01,76.8,76.86,191000.0,55.5431,55.5647,55.4132,55.4565,191000.0
2013-05-14 10:10:00,76.86,76.98,76.84,76.98,267600.0,55.4565,55.5431,55.4421,55.5431,267600.0
2013-05-14 10:20:00,76.98,77.14,76.91,77.14,401800.0,55.5431,55.6585,55.4926,55.6585,401800.0
2013-05-14 10:30:00,77.14,77.27,77.09,77.16,139300.0,55.6585,55.7523,55.6225,55.673,139300.0
2013-05-14 10:40:00,77.17,77.22,77.13,77.15,102500.0,55.6802,55.7163,55.6513,55.6658,102500.0
2013-05-14 10:50:00,77.14,77.24,77.11,77.15,109700.0,55.6585,55.7307,55.6369,55.6658,109700.0
2013-05-14 11:00:00,77.16,77.17,77.08,77.1,90000.0,55.673,55.6802,55.6153,55.6297,90000.0
2013-05-14 11:10:00,77.11,77.18,77.08,77.14,78600.0,55.6369,55.6874,55.6153,55.6585,78600.0
2013-05-14 11:20:00,77.13,77.14,76.95,77.06,81100.0,55.6513,55.6585,55.5215,55.6008,81100.0
2013-05-14 11:30:00,77.07,77.16,76.95,77.06,112300.0,55.608,55.673,55.5215,55.6008,112300.0
2013-05-14 11:40:00,77.05,77.07,76.98,76.99,93300.0,55.5936,55.608,55.5431,55.5503,93300.0
2013-05-14 11:50:00,76.99,77.08,76.94,77.06,113800.0,55.5503,55.6153,55.5142,55.6008,113800.0
2013-05-14 12:00:00,77.07,77.18,77.05,77.09,146800.0,55.608,55.6874,55.5936,55.6225,146800.0
2013-05-14 12:10:00,77.09,77.27,77.07,77.21,113300.0,55.6225,55.7523,55.608,55.7091,113300.0
2013-05-14 12:20:00,77.2,77.26,77.1,77.11,50300.0,55.7018,55.7451,55.6297,55.6369,50300.0
2013-05-14 12:30:00,77.1,77.1,77.02,77.03,42500.0,55.6297,55.6297,55.572,55.5792,42500.0
2013-05-14 12:40:00,77.04,77.15,77.01,77.02,51900.0,55.5864,55.6658,55.5647,55.572,51900.0
2013-05-14 12:50:00,77.02,77.1,77.0,77.09,25900.0,55.572,55.6297,55.5575,55.6225,25900.0
2013-05-14 13:00:00,77.08,77.11,77.06,77.07,35500.0,55.6153,55.6369,55.6008,55.608,35500.0
2013-05-14 13:10:00,77.07,77.09,77.0,77.09,71500.0,55.608,55.6225,55.5575,55.6225,71500.0
2013-05-14 13:20:00,77.1,77.1,76.94,76.99,56200.0,55.6297,55.6297,55.5142,55.5503,56200.0
2013-05-14 13:30:00,77.0,77.04,76.97,76.99,62100.0,55.5575,55.5864,55.5359,55.5503,62100.0
2013-05-14 13:40:00,76.99,77.01,76.91,76.94,78000.0,55.5503,55.5647,55.4926,55.5142,78000.0
2013-05-14 13:50:00,76.94,76.94,76.76,76.78,84900.0,55.5142,55.5142,55.3844,55.3988,84900.0
2013-05-14 14:00:00,76.79,76.85,76.66,76.84,101200.0,55.406,55.4493,55.3122,55.4421,101200.0
2013-05-14 14:10:00,76.83,76.86,76.68,76.69,70800.0,55.4349,55.4565,55.3266,55.3339,70800.0
2013-05-14 14:20:00,76.68,76.87,76.67,76.86,189900.0,55.3266,55.4637,55.3194,55.4565,189900.0
2013-05-14 14:30:00,76.86,77.01,76.85,76.95,119200.0,55.4565,55.5647,55.4493,55.5215,119200.0
2013-05-14 14:40:00,76.94,76.94,76.83,76.84,50400.0,55.5142,55.5142,55.4349,55.4421,50400.0
2013-05-14 14:50:00,76.85,76.85,76.61,76.62,154000.0,55.4493,55.4493,55.2761,55.2834,154000.0
2013-05-14 15:00:00,76.61,76.79,76.59,76.72,218700.0,55.2761,55.406,55.2617,55.3555,218700.0
2013-05-14 15:10:00,76.73,76.74,76.58,76.67,223700.0,55.3627,55.3699,55.2545,55.3194,223700.0
2013-05-14 15:20:00,76.66,76.78,76.63,76.64,146800.0,55.3122,55.3988,55.2906,55.2978,146800.0
2013-05-14 15:30:00,76.64,76.92,76.63,76.92,253100.0,55.2978,55.4998,55.2906,55.4998,253100.0
2013-05-14 15:40:00,76.92,76.95,76.81,76.95,229900.0,55.4998,55.5215,55.4204,55.5215,229900.0
2013-05-14 15:50:00,76.94,76.94,76.72,76.86,495900.0,55.5142,55.5142,55.3555,55.4565,495900.0
2013-05-15 09:30:00,75.59,75.89,75.32,75.39,496800.0,54.5402,54.7566,54.3454,54.3959,496800.0
2013-05-15 09:40:00,75.4,75.42,75.07,75.34,429800.0,54.4031,54.4175,54.165,54.3598,429800.0
2013-05-15 09:50:00,75.35,75.79,75.19,75.77,433700.0,54.367,54.6845,54.2516,54.6701,433700.0
2013-05-15 10:00:00,75.77,75.95,75.46,75.48,179200.0,54.6701,54.7999,54.4464,54.4608,179200.0
2013-05-15 10:10:00,75.48,75.59,75.44,75.56,216000.0,54.4608,54.5402,54.432,54.5185,216000.0
2013-05-15 10:20:00,75.56,75.73,75.42,75.7,142100.0,54.5185,54.6412,54.4175,54.6195,142100.0
2013-05-15 10:30:00,75.67,75.74,75.49,75.61,125400.0,54.5979,54.6484,54.468,54.5546,125400.0
2013-05-15 10:40:00,75.6,75.61,75.1,75.1,358300.0,54.5474,54.5546,54.1866,54.1866,358300.0
2013-05-15 10:50:00,75.1,75.26,74.97,75.26,280700.0,54.1866,54.3021,54.0928,54.3021,280700.0
2013-05-15 11:00:00,75.26,75.43,75.2,75.21,175400.0,54.3021,54.4247,54.2588,54.266,175400.0
2013-05-15 11:10:00,75.22,75.32,75.16,75.3,91000.0,54.2732,54.3454,54.2299,54.3309,91000.0
2013-05-15 11:20:00,75.29,75.38,75.25,75.34,105400.0,54.3237,54.3887,54.2949,54.3598,105400.0
2013-05-15 11:30:00,75.32,75.43,75.27,75.38,237500.0,54.3454,54.4247,54.3093,54.3887,237500.0
2013-05-15 11:40:00,75.38,75.4,75.28,75.36,196800.0,54.3887,54.4031,54.3165,54.3742,196800.0
2013-05-15 11:50:00,75.36,75.62,75.35,75.6,244000.0,54.3742,54.5618,54.367,54.5474,244000.0
2013-05-15 12:00:00,75.6,75.63,75.51,75.56,247800.0,54.5474,54.569,54.4825,54.5185,247800.0
2013-05-15 12:10:00,75.56,75.73,75.53,75.73,196200.0,54.5185,54.6412,54.4969,54.6412,196200.0
2013-05-15 12:20:00,75.74,75.79,75.56,75.66,93500.0,54.6484,54.6845,54.5185,54.5907,93500.0
2013-05-15 12:30:00,75.66,76.0,75.64,76.0,329800.0,54.5907,54.836,54.5763,54.836,329800.0
2013-05-15 12:40:00,75.99,76.12,75.94,76.1,187300.0,54.8288,54.9226,54.7927,54.9082,187300.0
2013-05-15 12:50:00,76.09,76.23,76.01,76.01,147700.0,54.9009,55.002,54.8432,54.8432,147700.0
2013-05-15 13:00:00,75.99,76.02,75.86,75.89,80400.0,54.8288,54.8504,54.735,54.7566,80400.0
2013-05-15 13:10:00,75.89,75.94,75.73,75.73,94000.0,54.7566,54.7927,54.6412,54.6412,94000.0
2013-05-15 13:20:00,75.74,75.8,75.61,75.75,246400.0,54.6484,54.6917,54.5546,54.6556,246400.0
2013-05-15 13:30:00,75.75,75.81,75.67,75.71,121800.0,54.6556,54.6989,54.5979,54.6268,121800.0
2013-05-15 13:40:00,75.71,75.71,75.52,75.54,115400.0,54.6268,54.6268,54.4897,54.5041,115400.0
2013-05-15 13:50:00,75.55,75.63,75.51,75.52,133000.0,54.5113,54.569,54.4825,54.4897,133000.0
2013-05-15 14:00:00,75.52,75.61,75.51,75.51,125400.0,54.4897,54.5546,54.4825,54.4825,125400.0
2013-05-15 14:10:00,75.51,75.51,75.34,75.36,92400.0,54.4825,54.4825,54.3598,54.3742,92400.0
2013-05-15 14:20:00,75.37,75.46,75.28,75.46,120500.0,54.3814,54.4464,54.3165,54.4464,120500.0
2013-05-15 14:30:00,75.46,75.58,75.42,75.43,89700.0,54.4464,54.533,54.4175,54.4247,89700.0
2013-05-15 14:40:00,75.43,75.48,75.28,75.38,102800.0,54.4247,54.4608,54.3165,54.3887,102800.0
2013-05-15 14:50:00,75.38,75.43,75.29,75.37,88000.0,54.3887,54.4247,54.3237,54.3814,88000.0
2013-05-15 15:00:00,75.38,75.38,75.25,75.3,174100.0,54.3887,54.3887,54.2949,54.3309,174100.0
2013-05-15 15:10:00,75.3,75.41,75.28,75.38,335500.0,54.3309,54.4103,54.3165,54.3887,335500.0
2013-05-15 15:20:00,75.37,75.4,75.21,75.33,251700.0,54.3814,54.4031,54.266,54.3526,251700.0
2013-05-15 15:30:00,75.33,75.42,75.33,75.37,306600.0,54.3526,54.4175,54.3526,54.3814,306600.0
2013-05-15 15:40:00,75.37,75.64,75.35,75.61,373900.0,54.3814,54.5763,54.367,54.5546,373900.0
2013-05-15 15:50:00,75.61,75.74,75.59,75.67,704300.0,54.5546,54.6484,54.5402,54.5979,704300.0
2013-05-16 09:30:00,75.76,75.95,75.5,75.89,438600.0,54.6628,54.7999,54.4752,54.7566,438600.0
2013-05-16 09:40:00,75.9,76.17,75.88,75.97,186700.0,54.7639,54.9587,54.7494,54.8144,186700.0
2013-05-16 09:50:00,75.95,76.1,75.9,76.09,235700.0,54.7999,54.9082,54.7639,54.9009,235700.0
2013-05-16 10:00:00,76.07,76.13,75.79,75.85,333700.0,54.8865,54.9298,54.6845,54.7278,333700.0
2013-05-16 10:10:00,75.89,75.98,75.71,75.87,139600.0,54.7566,54.8216,54.6268,54.7422,139600.0
2013-05-16 10:20:00,75.86,76.0,75.75,75.89,145600.0,54.735,54.836,54.6556,54.7566,145600.0
2013-05-16 10:30:00,75.88,75.9,75.49,75.72,388600.0,54.7494,54.7639,54.468,54.634,388600.0
2013-05-16 10:40:00,75.72,75.81,75.6,75.8,143800.0,54.634,54.6989,54.5474,54.6917,143800.0
2013-05-16 10:50:00,75.8,75.89,75.7,75.83,95000.0,54.6917,54.7566,54.6195,54.7133,95000.0
2013-05-16 11:00:00,75.82,75.98,75.77,75.92,125500.0,54.7061,54.8216,54.6701,54.7783,125500.0
2013-05-16 11:10:00,75.93,76.0,75.86,75.92,160300.0,54.7855,54.836,54.735,54.7783,160300.0
2013-05-16 11:20:00,75.94,75.97,75.83,75.86,106100.0,54.7927,54.8144,54.7133,54.735,106100.0
2013-05-16 11:30:00,75.87,75.89,75.71,75.74,103300.0,54.7422,54.7566,54.6268,54.6484,103300.0
2013-05-16 11:40:00,75.75,75.76,75.56,75.62,97400.0,54.6556,54.6628,54.5185,54.5618,97400.0
2013-05-16 11:50:00,75.63,75.73,75.57,75.62,115700.0,54.569,54.6412,54.5257,54.5618,115700.0
2013-05-16 12:00:00,75.62,75.65,75.55,75.65,82000.0,54.5618,54.5835,54.5113,54.5835,82000.0
2013-05-16 12:10:00,75.65,75.78,75.56,75.78,66400.0,54.5835,54.6773,54.5185,54.6773,66400.0
2013-05-16 12:20:00,75.76,75.86,75.76,75.79,48800.0,54.6628,54.735,54.6628,54.6845,48800.0
2013-05-16 12:30:00,75.79,75.84,75.72,75.79,55700.0,54.6845,54.7206,54.634,54.6845,55700.0
2013-05-16 12:40:00,75.79,75.8,75.71,75.72,53800.0,54.6845,54.6917,54.6268,54.634,53800.0
2013-05-16 12:50:00,75.72,75.77,75.66,75.68,114500.0,54.634,54.6701,54.5907,54.6051,114500.0
2013-05-16 13:00:00,75.69,75.78,75.67,75.71,65000.0,54.6123,54.6773,54.5979,54.6268,65000.0
2013-05-16 13:10:00,75.71,75.77,75.67,75.68,58200.0,54.6268,54.6701,54.5979,54.6051,58200.0
2013-05-16 13:20:00,75.68,75.75,75.65,75.73,45600.0,54.6051,54.6556,54.5835,54.6412,45600.0
2013-05-16 13:30:00,75.75,75.78,75.69,75.72,52900.0,54.6556,54.6773,54.6123,54.634,52900.0
2013-05-16 13:40:00,75.72,75.8,75.7,75.75,78800.0,54.634,54.6917,54.6195,54.6556,78800.0
2013-05-16 13:50:00,75.74,75.8,75.71,75.76,75400.0,54.6484,54.6917,54.6268,54.6628,75400.0
2013-05-16 14:00:00,75.76,75.92,75.75,75.87,152200.0,54.6628,54.7783,54.6556,54.7422,152200.0
2013-05-16 14:10:00,75.89,75.89,75.78,75.81,88500.0,54.7566,54.7566,54.6773,54.6989,88500.0
2013-05-16 14:20:00,75.81,75.85,75.69,75.84,71800.0,54.6989,54.7278,54.6123,54.7206,71800.0
2013-05-16 14:30:00,75.85,75.89,75.76,75.78,54300.0,54.7278,54.7566,54.6628,54.6773,54300.0
2013-05-16 14:40:00,75.77,75.77,75.57,75.59,88300.0,54.6701,54.6701,54.5257,54.5402,88300.0
2013-05-16 14:50:00,75.6,75.64,75.31,75.31,143800.0,54.5474,54.5763,54.3382,54.3382,143800.0
2013-05-16 15:00:00,75.31,75.49,75.31,75.48,150900.0,54.3382,54.468,54.3382,54.4608,150900.0
2013-05-16 15:10:00,75.48,75.53,75.27,75.27,124600.0,54.4608,54.4969,54.3093,54.3093,124600.0
2013-05-16 15:20:00,75.26,75.3,75.07,75.3,192100.0,54.3021,54.3309,54.165,54.3309,192100.0
2013-05-16 15:30:00,75.29,75.3,75.13,75.16,184400.0,54.3237,54.3309,54.2083,54.2299,184400.0
2013-05-16 15:40:00,75.16,75.27,75.12,75.18,188100.0,54.2299,54.3093,54.2011,54.2444,188100.0
2013-05-16 15:50:00,75.17,75.34,75.14,75.27,515000.0,54.2371,54.3598,54.2155,54.3093,515000.0
2013-05-17 09:30:00,75.9,76.17,75.81,75.98,791000.0,54.7639,54.9587,54.6989,54.8216,791000.0
2013-05-17 09:40:00,75.98,76.01,75.66,75.69,178700.0,54.8216,54.8432,54.5907,54.6123,178700.0
2013-05-17 09:50:00,75.68,75.69,75.52,75.61,271200.0,54.6051,54.6123,54.4897,54.5546,271200.0
2013-05-17 10:00:00,75.63,75.83,75.62,75.75,225000.0,54.569,54.7133,54.5618,54.6556,225000.0
2013-05-17 10:10:00,75.76,75.81,75.41,75.55,262600.0,54.6628,54.6989,54.4103,54.5113,262600.0
2013-05-17 10:20:00,75.55,75.73,75.46,75.73,228700.0,54.5113,54.6412,54.4464,54.6412,228700.0
2013-05-17 10:30:00,75.72,75.78,75.61,75.65,243100.0,54.634,54.6773,54.5546,54.5835,243100.0
2013-05-17 10:40:00,75.64,75.72,75.51,75.51,151200.0,54.5763,54.634,54.4825,54.4825,151200.0
2013-05-17 10:50:00,75.52,75.54,75.34,75.35,129800.0,54.4897,54.5041,54.3598,54.367,129800.0
2013-05-17 11:00:00,75.34,75.46,75.2,75.2,203600.0,54.3598,54.4464,54.2588,54.2588,203600.0
2013-05-17 11:10:00,75.2,75.27,75.14,75.2,221400.0,54.2588,54.3093,54.2155,54.2588,221400.0
2013-05-17 11:20:00,75.2,75.43,75.17,75.43,130200.0,54.2588,54.4247,54.2371,54.4247,130200.0
2013-05-17 11:30:00,75.43,75.44,75.35,75.39,128200.0,54.4247,54.432,54.367,54.3959,128200.0
2013-05-17 11:40:00,75.4,75.4,75.33,75.33,132700.0,54.4031,54.4031,54.3526,54.3526,132700.0
2013-05-17 11:50:00,75.33,75.34,75.09,75.13,148500.0,54.3526,54.3598,54.1794,54.2083,148500.0
2013-05-17 12:00:00,75.13,75.14,74.93,74.93,313800.0,54.2083,54.2155,54.064,54.064,313800.0
2013-05-17 12:10:00,74.94,75.07,74.88,75.06,193000.0,54.0712,54.165,54.0279,54.1578,193000.0
2013-05-17 12:20:00,75.06,75.1,74.94,75.03,235600.0,54.1578,54.1866,54.0712,54.1361,235600.0
2013-05-17 12:30:00,75.03,75.2,75.01,75.01,288600.0,54.1361,54.2588,54.1217,54.1217,288600.0
2013-05-17 12:40:00,75.01,75.03,74.95,74.98,162900.0,54.1217,54.1361,54.0784,54.1,162900.0
2013-05-17 12:50:00,74.98,74.99,74.91,74.96,130800.0,54.1,54.1073,54.0495,54.0856,130800.0
2013-05-17 13:00:00,74.96,75.05,74.96,75.03,250000.0,54.0856,54.1506,54.0856,54.1361,250000.0
2013-05-17 13:10:00,75.05,75.22,75.05,75.17,144700.0,54.1506,54.2732,54.1506,54.2371,144700.0
2013-05-17 13:20:00,75.18,75.27,75.15,75.21,175300.0,54.2444,54.3093,54.2227,54.266,175300.0
2013-05-17 13:30:00,75.21,75.44,75.21,75.44,225700.0,54.266,54.432,54.266,54.432,225700.0
2013-05-17 13:40:00,75.44,75.66,75.43,75.64,204400.0,54.432,54.5907,54.4247,54.5763,204400.0
2013-05-17 13:50:00,75.64,75.73,75.6,75.66,119700.0,54.5763,54.6412,54.5474,54.5907,119700.0
2013-05-17 14:00:00,75.65,75.72,75.54,75.57,172600.0,54.5835,54.634,54.5041,54.5257,172600.0
2013-05-17 14:10:00,75.57,75.69,75.57,75.68,156700.0,54.5257,54.6123,54.5257,54.6051,156700.0
2013-05-17 14:20:00,75.68,75.77,75.64,75.67,138000.0,54.6051,54.6701,54.5763,54.5979,138000.0
2013-05-17 14:30:00,75.67,75.75,75.64,75.68,157900.0,54.5979,54.6556,54.5763,54.6051,157900.0
2013-05-17 14:40:00,75.67,75.79,75.67,75.72,151100.0,54.5979,54.6845,54.5979,54.634,151100.0
2013-05-17 14:50:00,75.72,75.75,75.65,75.65,143000.0,54.634,54.6556,54.5835,54.5835,143000.0
2013-05-17 15:00:00,75.65,75.7,75.62,75.66,177700.0,54.5835,54.6195,54.5618,54.5907,177700.0
2013-05-17 15:10:00,75.67,75.78,75.63,75.73,191500.0,54.5979,54.6773,54.569,54.6412,191500.0
2013-05-17 15:20:00,75.73,75.73,75.63,75.69,227600.0,54.6412,54.6412,54.569,54.6123,227600.0
2013-05-17 15:30:00,75.69,75.82,75.69,75.75,193400.0,54.6123,54.7061,54.6123,54.6556,193400.0
2013-05-17 15:40:00,75.74,75.75,75.62,75.71,331200.0,54.6484,54.6556,54.5618,54.6268,331200.0
2013-05-17 15:50:00,75.72,75.8,75.6,75.73,714300.0,54.634,54.6917,54.5474,54.6412,714300.0
2013-05-20 09:30:00,75.56,75.92,75.42,75.85,257600.0,54.5185,54.7783,54.4175,54.7278,257600.0
2013-05-20 09:40:00,75.86,76.0,75.63,75.71,256400.0,54.735,54.836,54.569,54.6268,256400.0
2013-05-20 09:50:00,75.7,75.87,75.67,75.83,178200.0,54.6195,54.7422,54.5979,54.7133,178200.0
2013-05-20 10:00:00,75.84,75.97,75.79,75.86,175500.0,54.7206,54.8144,54.6845,54.735,175500.0
2013-05-20 10:10:00,75.86,75.88,75.75,75.77,194100.0,54.735,54.7494,54.6556,54.6701,194100.0
2013-05-20 10:20:00,75.79,75.9,75.74,75.86,108900.0,54.6845,54.7639,54.6484,54.735,108900.0
2013-05-20 10:30:00,75.86,75.91,75.8,75.9,219100.0,54.735,54.7711,54.6917,54.7639,219100.0
2013-05-20 10:40:00,75.91,76.1,75.82,76.07,300900.0,54.7711,54.9082,54.7061,54.8865,300900.0
2013-05-20 10:50:00,76.08,76.13,75.93,75.99,142700.0,54.8937,54.9298,54.7855,54.8288,142700.0
2013-05-20 11:00:00,76.0,76.32,75.96,76.31,248800.0,54.836,55.0669,54.8071,55.0597,248800.0
2013-05-20 11:10:00,76.31,76.49,76.17,76.48,225100.0,55.0597,55.1896,54.9587,55.1823,225100.0
2013-05-20 11:20:00,76.49,76.58,76.48,76.58,345500.0,55.1896,55.2545,55.1823,55.2545,345500.0
2013-05-20 11:30:00,76.59,76.72,76.59,76.7,122200.0,55.2617,55.3555,55.2617,55.3411,122200.0
2013-05-20 11:40:00,76.7,76.79,76.69,76.78,115900.0,55.3411,55.406,55.3339,55.3988,115900.0
2013-05-20 11:50:00,76.78,77.04,76.77,76.93,264400.0,55.3988,55.5864,55.3916,55.507,264400.0
2013-05-20 12:00:00,76.93,77.09,76.86,77.05,143900.0,55.507,55.6225,55.4565,55.5936,143900.0
2013-05-20 12:10:00,77.05,77.12,76.94,76.99,117000.0,55.5936,55.6441,55.5142,55.5503,117000.0
2013-05-20 12:20:00,76.99,77.12,76.95,77.11,75900.0,55.5503,55.6441,55.5215,55.6369,75900.0
2013-05-20 12:30:00,77.11,77.22,77.11,77.21,100400.0,55.6369,55.7163,55.6369,55.7091,100400.0
2013-05-20 12:40:00,77.21,77.31,77.12,77.31,185000.0,55.7091,55.7812,55.6441,55.7812,185000.0
2013-05-20 12:50:00,77.31,77.42,77.29,77.41,155200.0,55.7812,55.8606,55.7668,55.8534,155200.0
2013-05-20 13:00:00,77.4,77.44,77.23,77.31,137100.0,55.8461,55.875,55.7235,55.7812,137100.0
2013-05-20 13:10:00,77.31,77.33,77.18,77.18,155400.0,55.7812,55.7956,55.6874,55.6874,155400.0
2013-05-20 13:20:00,77.19,77.23,76.99,77.01,148100.0,55.6946,55.7235,55.5503,55.5647,148100.0
2013-05-20 13:30:00,77.0,77.23,77.0,77.18,212500.0,55.5575,55.7235,55.5575,55.6874,212500.0
2013-05-20 13:40:00,77.18,77.19,76.97,77.01,181300.0,55.6874,55.6946,55.5359,55.5647,181300.0
2013-05-20 13:50:00,77.0,77.05,76.93,77.04,141200.0,55.5575,55.5936,55.507,55.5864,141200.0
2013-05-20 14:00:00,77.06,77.07,76.9,77.02,168300.0,55.6008,55.608,55.4854,55.572,168300.0
2013-05-20 14:10:00,77.03,77.09,77.0,77.06,188800.0,55.5792,55.6225,55.5575,55.6008,188800.0
2013-05-20 14:20:00,77.06,77.17,77.03,77.1,150800.0,55.6008,55.6802,55.5792,55.6297,150800.0
2013-05-20 14:30:00,77.11,77.21,77.09,77.1,138800.0,55.6369,55.7091,55.6225,55.6297,138800.0
2013-05-20 14:40:00,77.1,77.11,77.02,77.09,158100.0,55.6297,55.6369,55.572,55.6225,158100.0
2013-05-20 14:50:00,77.1,77.24,77.1,77.22,257100.0,55.6297,55.7307,55.6297,55.7163,257100.0
2013-05-20 15:00:00,77.22,77.45,77.21,77.44,426600.0,55.7163,55.8822,55.7091,55.875,426600.0
2013-05-20 15:10:00,77.44,77.48,77.4,77.43,147300.0,55.875,55.9039,55.8461,55.8678,147300.0
2013-05-20 15:20:00,77.43,77.44,77.29,77.34,180800.0,55.8678,55.875,55.7668,55.8029,180800.0
2013-05-20 15:30:00,77.33,77.42,77.3,77.35,292800.0,55.7956,55.8606,55.774,55.8101,292800.0
2013-05-20 15:40:00,77.36,77.41,77.2,77.23,386100.0,55.8173,55.8534,55.7018,55.7235,386100.0
2013-05-20 15:50:00,77.23,77.43,77.23,77.4,849800.0,55.7235,55.8678,55.7235,55.8461,849800.0
2013-05-21 09:30:00,77.39,77.6,77.04,77.45,346600.0,55.8389,55.9904,55.5864,55.8822,346600.0
2013-05-21 09:40:00,77.46,77.6,76.67,76.93,406100.0,55.8894,55.9904,55.3194,55.507,406100.0
2013-05-21 09:50:00,76.92,77.35,76.92,77.26,318900.0,55.4998,55.8101,55.4998,55.7451,318900.0
2013-05-21 10:00:00,77.27,77.54,77.24,77.45,205900.0,55.7523,55.9472,55.7307,55.8822,205900.0
2013-05-21 10:10:00,77.4,77.4,76.97,77.22,151500.0,55.8461,55.8461,55.5359,55.7163,151500.0
2013-05-21 10:20:00,77.22,77.22,76.94,76.96,257100.0,55.7163,55.7163,55.5142,55.5287,257100.0
2013-05-21 10:30:00,76.96,77.01,76.73,76.94,129000.0,55.5287,55.5647,55.3627,55.5142,129000.0
2013-05-21 10:40:00,76.93,77.17,76.86,77.16,106400.0,55.507,55.6802,55.4565,55.673,106400.0
2013-05-21 10:50:00,77.15,77.29,77.08,77.25,81700.0,55.6658,55.7668,55.6153,55.7379,81700.0
2013-05-21 11:00:00,77.25,77.41,77.23,77.23,124500.0,55.7379,55.8534,55.7235,55.7235,124500.0
2013-05-21 11:10:00,77.23,77.28,77.09,77.25,97100.0,55.7235,55.7596,55.6225,55.7379,97100.0
2013-05-21 11:20:00,77.23,77.25,76.96,77.05,85400.0,55.7235,55.7379,55.5287,55.5936,85400.0
2013-05-21 11:30:00,77.05,77.46,77.05,77.42,90600.0,55.5936,55.8894,55.5936,55.8606,90600.0
2013-05-21 11:40:00,77.43,77.48,77.33,77.38,110400.0,55.8678,55.9039,55.7956,55.8317,110400.0
2013-05-21 11:50:00,77.38,77.43,77.25,77.32,76700.0,55.8317,55.8678,55.7379,55.7884,76700.0
2013-05-21 12:00:00,77.34,77.46,77.32,77.38,107700.0,55.8029,55.8894,55.7884,55.8317,107700.0
2013-05-21 12:10:00,77.38,77.48,77.33,77.43,99000.0,55.8317,55.9039,55.7956,55.8678,99000.0
2013-05-21 12:20:00,77.44,77.54,77.41,77.46,91700.0,55.875,55.9472,55.8534,55.8894,91700.0
2013-05-21 12:30:00,77.46,77.5,77.42,77.5,54600.0,55.8894,55.9183,55.8606,55.9183,54600.0
2013-05-21 12:40:00,77.5,77.56,77.43,77.45,63600.0,55.9183,55.9616,55.8678,55.8822,63600.0
2013-05-21 12:50:00,77.46,77.57,77.42,77.51,54800.0,55.8894,55.9688,55.8606,55.9255,54800.0
2013-05-21 13:00:00,77.51,77.84,77.47,77.68,154200.0,55.9255,56.1636,55.8966,56.0482,154200.0
2013-05-21 13:10:00,77.69,77.71,77.53,77.62,54700.0,56.0554,56.0698,55.9399,56.0049,54700.0
2013-05-21 13:20:00,77.61,77.63,77.45,77.49,73000.0,55.9977,56.0121,55.8822,55.9111,73000.0
2013-05-21 13:30:00,77.5,77.55,77.46,77.49,86800.0,55.9183,55.9544,55.8894,55.9111,86800.0
2013-05-21 13:40:00,77.47,77.53,77.37,77.38,53700.0,55.8966,55.9399,55.8245,55.8317,53700.0
2013-05-21 13:50:00,77.38,77.52,77.36,77.45,92000.0,55.8317,55.9327,55.8173,55.8822,92000.0
2013-05-21 14:00:00,77.44,77.53,77.39,77.51,122500.0,55.875,55.9399,55.8389,55.9255,122500.0
2013-05-21 14:10:00,77.5,77.69,77.49,77.65,276000.0,55.9183,56.0554,55.9111,56.0265,276000.0
2013-05-21 14:20:00,77.63,77.66,77.53,77.56,91100.0,56.0121,56.0337,55.9399,55.9616,91100.0
2013-05-21 14:30:00,77.57,77.65,77.5,77.61,176800.0,55.9688,56.0265,55.9183,55.9977,176800.0
2013-05-21 14:40:00,77.6,77.68,77.5,77.52,180700.0,55.9904,56.0482,55.9183,55.9327,180700.0
2013-05-21 14:50:00,77.5,77.53,77.44,77.49,99300.0,55.9183,55.9399,55.875,55.9111,99300.0
2013-05-21 15:00:00,77.48,77.55,77.42,77.48,78100.0,55.9039,55.9544,55.8606,55.9039,78100.0
2013-05-21 15:10:00,77.48,77.54,77.41,77.47,111000.0,55.9039,55.9472,55.8534,55.8966,111000.0
2013-05-21 15:20:00,77.47,77.53,77.34,77.39,125300.0,55.8966,55.9399,55.8029,55.8389,125300.0
2013-05-21 15:30:00,77.39,77.42,77.35,77.4,123300.0,55.8389,55.8606,55.8101,55.8461,123300.0
2013-05-21 15:40:00,77.41,77.41,77.18,77.2,248200.0,55.8534,55.8534,55.6874,55.7018,248200.0
2013-05-21 15:50:00,77.21,77.21,77.06,77.08,516700.0,55.7091,55.7091,55.6008,55.6153,516700.0
2013-05-22 09:30:00,76.95,77.16,76.66,76.85,246300.0,55.5215,55.673,55.3122,55.4493,246300.0
2013-05-22 09:40:00,76.85,77.05,76.71,76.93,152000.0,55.4493,55.5936,55.3483,55.507,152000.0
2013-05-22 09:50:00,76.93,77.0,76.66,76.84,187300.0,55.507,55.5575,55.3122,55.4421,187300.0
2013-05-22 10:00:00,76.83,77.33,76.82,77.18,384700.0,55.4349,55.7956,55.4277,55.6874,384700.0
2013-05-22 10:10:00,77.2,77.74,77.18,77.46,208000.0,55.7018,56.0915,55.6874,55.8894,208000.0
2013-05-22 10:20:00,77.47,77.79,77.38,77.73,173000.0,55.8966,56.1275,55.8317,56.0842,173000.0
2013-05-22 10:30:00,77.69,77.72,76.9,77.0,213100.0,56.0554,56.077,55.4854,55.5575,213100.0
2013-05-22 10:40:00,76.98,77.41,76.93,77.28,190300.0,55.5431,55.8534,55.507,55.7596,190300.0
2013-05-22 10:50:00,77.29,77.4,76.87,77.06,141000.0,55.7668,55.8461,55.4637,55.6008,141000.0
2013-05-22 11:00:00,77.06,77.29,76.99,77.22,105000.0,55.6008,55.7668,55.5503,55.7163,105000.0
2013-05-22 11:10:00,77.22,77.4,77.09,77.17,125100.0,55.7163,55.8461,55.6225,55.6802,125100.0
2013-05-22 11:20:00,77.16,77.25,77.08,77.21,89100.0,55.673,55.7379,55.6153,55.7091,89100.0
2013-05-22 11:30:00,77.22,77.33,77.12,77.19,108400.0,55.7163,55.7956,55.6441,55.6946,108400.0
2013-05-22 11:40:00,77.21,77.39,77.18,77.3,77500.0,55.7091,55.8389,55.6874,55.774,77500.0
2013-05-22 11:50:00,77.29,77.34,77.21,77.22,75500.0,55.7668,55.8029,55.7091,55.7163,75500.0
2013-05-22 12:00:00,77.21,77.33,77.2,77.25,42600.0,55.7091,55.7956,55.7018,55.7379,42600.0
2013-05-22 12:10:00,77.25,77.29,77.06,77.26,67600.0,55.7379,55.7668,55.6008,55.7451,67600.0
2013-05-22 12:20:00,77.26,77.33,77.06,77.06,79200.0,55.7451,55.7956,55.6008,55.6008,79200.0
2013-05-22 12:30:00,77.07,77.09,76.98,77.0,95300.0,55.608,55.6225,55.5431,55.5575,95300.0
2013-05-22 12:40:00,77.02,77.17,76.99,77.02,74400.0,55.572,55.6802,55.5503,55.572,74400.0
2013-05-22 12:50:00,77.02,77.26,77.01,77.25,79500.0,55.572,55.7451,55.5647,55.7379,79500.0
2013-05-22 13:00:00,77.24,77.27,77.09,77.11,67300.0,55.7307,55.7523,55.6225,55.6369,67300.0
2013-05-22 13:10:00,77.12,77.17,76.99,77.05,113500.0,55.6441,55.6802,55.5503,55.5936,113500.0
2013-05-22 13:20:00,77.02,77.09,76.92,76.94,83700.0,55.572,55.6225,55.4998,55.5142,83700.0
2013-05-22 13:30:00,76.93,76.96,76.79,76.84,149400.0,55.507,55.5287,55.406,55.4421,149400.0
2013-05-22 13:40:00,76.84,76.87,76.45,76.58,226000.0,55.4421,55.4637,55.1607,55.2545,226000.0
2013-05-22 13:50:00,76.57,76.61,76.47,76.54,245200.0,55.2473,55.2761,55.1751,55.2256,245200.0
2013-05-22 14:00:00,76.54,76.71,76.03,76.08,397600.0,55.2256,55.3483,54.8577,54.8937,397600.0
2013-05-22 14:10:00,76.08,76.09,75.9,76.04,256900.0,54.8937,54.9009,54.7639,54.8649,256900.0
2013-05-22 14:20:00,76.02,76.1,75.81,75.88,200700.0,54.8504,54.9082,54.6989,54.7494,200700.0
2013-05-22 14:30:00,75.88,75.94,75.56,75.64,256900.0,54.7494,54.7927,54.5185,54.5763,256900.0
2013-05-22 14:40:00,75.67,75.9,75.55,75.89,136300.0,54.5979,54.7639,54.5113,54.7566,136300.0
2013-05-22 14:50:00,75.9,75.91,75.77,75.81,138100.0,54.7639,54.7711,54.6701,54.6989,138100.0
2013-05-22 15:00:00,75.81,75.81,75.46,75.55,379300.0,54.6989,54.6989,54.4464,54.5113,379300.0
2013-05-22 15:10:00,75.55,75.6,75.36,75.42,256100.0,54.5113,54.5474,54.3742,54.4175,256100.0
2013-05-22 15:20:00,75.43,75.45,75.16,75.2,239600.0,54.4247,54.4392,54.2299,54.2588,239600.0
2013-05-22 15:30:00,75.2,75.37,75.11,75.34,321200.0,54.2588,54.3814,54.1938,54.3598,321200.0
2013-05-22 15:40:00,75.35,75.53,75.2,75.37,1153600.0,54.367,54.4969,54.2588,54.3814,1153600.0
2013-05-22 15:50:00,75.37,75.58,75.36,75.58,850800.0,54.3814,54.533,54.3742,54.533,850800.0
2013-05-23 09:30:00,74.44,74.55,73.82,74.37,432100.0,53.7104,53.7898,53.2631,53.6599,432100.0
2013-05-23 09:40:00,74.36,74.44,74.15,74.22,296200.0,53.6527,53.7104,53.5012,53.5517,296200.0
2013-05-23 09:50:00,74.21,74.24,73.98,74.2,194000.0,53.5445,53.5661,53.3785,53.5373,194000.0
2013-05-23 10:00:00,74.2,74.38,74.0,74.38,290600.0,53.5373,53.6671,53.393,53.6671,290600.0
2013-05-23 10:10:00,74.38,74.61,74.21,74.28,241500.0,53.6671,53.8331,53.5445,53.595,241500.0
2013-05-23 10:20:00,74.29,74.56,74.12,74.25,169200.0,53.6022,53.797,53.4795,53.5733,169200.0
2013-05-23 10:30:00,74.25,74.67,74.25,74.53,117500.0,53.5733,53.8764,53.5733,53.7754,117500.0
2013-05-23 10:40:00,74.51,74.62,74.28,74.41,253500.0,53.7609,53.8403,53.595,53.6888,253500.0
2013-05-23 10:50:00,74.42,74.55,74.38,74.42,170000.0,53.696,53.7898,53.6671,53.696,170000.0
2013-05-23 11:00:00,74.42,74.74,74.36,74.71,127500.0,53.696,53.9269,53.6527,53.9052,127500.0
2013-05-23 11:10:00,74.7,74.84,74.65,74.82,101900.0,53.898,53.999,53.8619,53.9846,101900.0
2013-05-23 11:20:00,74.84,74.88,74.63,74.66,123800.0,53.999,54.0279,53.8475,53.8692,123800.0
2013-05-23 11:30:00,74.66,74.93,74.62,74.93,121000.0,53.8692,54.064,53.8403,54.064,121000.0
2013-05-23 11:40:00,74.94,75.0,74.81,75.0,61100.0,54.0712,54.1145,53.9774,54.1145,61100.0
2013-05-23 11:50:00,75.02,75.02,74.71,74.8,103700.0,54.1289,54.1289,53.9052,53.9702,103700.0
2013-05-23 12:00:00,74.82,74.93,74.8,74.86,78300.0,53.9846,54.064,53.9702,54.0135,78300.0
2013-05-23 12:10:00,74.86,75.01,74.86,74.93,91300.0,54.0135,54.1217,54.0135,54.064,91300.0
2013-05-23 12:20:00,74.95,75.07,74.84,74.87,82800.0,54.0784,54.165,53.999,54.0207,82800.0
2013-05-23 12:30:00,74.86,74.88,74.74,74.75,190200.0,54.0135,54.0279,53.9269,53.9341,190200.0
2013-05-23 12:40:00,74.77,74.84,74.72,74.83,68700.0,53.9485,53.999,53.9125,53.9918,68700.0
2013-05-23 12:50:00,74.83,74.96,74.76,74.81,66800.0,53.9918,54.0856,53.9413,53.9774,66800.0
2013-05-23 13:00:00,74.82,74.88,74.72,74.82,63300.0,53.9846,54.0279,53.9125,53.9846,63300.0
2013-05-23 13:10:00,74.82,74.86,74.75,74.75,79200.0,53.9846,54.0135,53.9341,53.9341,79200.0
2013-05-23 13:20:00,74.74,74.78,74.55,74.62,156300.0,53.9269,53.9557,53.7898,53.8403,156300.0
2013-05-23 13:30:00,74.63,74.84,74.58,74.83,76500.0,53.8475,53.999,53.8114,53.9918,76500.0
2013-05-23 13:40:00,74.83,74.87,74.43,74.6,108300.0,53.9918,54.0207,53.7032,53.8259,108300.0
2013-05-23 13:50:00,74.6,74.89,74.58,74.89,109100.0,53.8259,54.0351,53.8114,54.0351,109100.0
2013-05-23 14:00:00,74.87,74.98,74.67,74.97,167500.0,54.0207,54.1,53.8764,54.0928,167500.0
2013-05-23 14:10:00,74.97,75.09,74.94,75.08,108000.0,54.0928,54.1794,54.0712,54.1722,108000.0
2013-05-23 14:20:00,75.07,75.14,74.92,74.92,79600.0,54.165,54.2155,54.0568,54.0568,79600.0
2013-05-23 14:30:00,74.91,74.96,74.78,74.95,118600.0,54.0495,54.0856,53.9557,54.0784,118600.0
2013-05-23 14:40:00,74.95,75.27,74.95,75.25,173200.0,54.0784,54.3093,54.0784,54.2949,173200.0
2013-05-23 14:50:00,75.24,75.32,75.15,75.17,135900.0,54.2876,54.3454,54.2227,54.2371,135900.0
2013-05-23 15:00:00,75.17,75.31,75.12,75.29,105200.0,54.2371,54.3382,54.2011,54.3237,105200.0
2013-05-23 15:10:00,75.28,75.41,75.12,75.12,173100.0,54.3165,54.4103,54.2011,54.2011,173100.0
2013-05-23 15:20:00,75.13,75.31,75.1,75.25,166900.0,54.2083,54.3382,54.1866,54.2949,166900.0
2013-05-23 15:30:00,75.25,75.34,75.12,75.16,195400.0,54.2949,54.3598,54.2011,54.2299,195400.0
2013-05-23 15:40:00,75.16,75.25,75.1,75.15,224100.0,54.2299,54.2949,54.1866,54.2227,224100.0
2013-05-23 15:50:00,75.15,75.45,75.12,75.38,530200.0,54.2227,54.4392,54.2011,54.3887,530200.0
2013-05-24 09:30:00,74.52,74.67,74.25,74.44,253100.0,53.7681,53.8764,53.5733,53.7104,253100.0
2013-05-24 09:40:00,74.46,74.53,74.22,74.24,241100.0,53.7249,53.7754,53.5517,53.5661,241100.0
2013-05-24 09:50:00,74.23,74.29,74.1,74.2,152400.0,53.5589,53.6022,53.4651,53.5373,152400.0
2013-05-24 10:00:00,74.2,74.2,73.95,74.04,235800.0,53.5373,53.5373,53.3569,53.4218,235800.0
2013-05-24 10:10:00,74.03,74.06,73.85,74.03,252600.0,53.4146,53.4362,53.2847,53.4146,252600.0
2013-05-24 10:20:00,74.02,74.04,73.85,73.87,248700.0,53.4074,53.4218,53.2847,53.2992,248700.0
2013-05-24 10:30:00,73.86,73.97,73.71,73.81,408100.0,53.2919,53.3713,53.1837,53.2559,408100.0
2013-05-24 10:40:00,73.8,73.87,73.66,73.73,221000.0,53.2486,53.2992,53.1476,53.1981,221000.0
2013-05-24 10:50:00,73.74,73.98,73.74,73.88,180200.0,53.2054,53.3785,53.2054,53.3064,180200.0
2013-05-24 11:00:00,73.89,73.98,73.76,73.97,135400.0,53.3136,53.3785,53.2198,53.3713,135400.0
2013-05-24 11:10:00,73.97,74.04,73.89,73.92,119000.0,53.3713,53.4218,53.3136,53.3352,119000.0
2013-05-24 11:20:00,73.92,73.94,73.76,73.84,145400.0,53.3352,53.3497,53.2198,53.2775,145400.0
2013-05-24 11:30:00,73.84,73.9,73.79,73.84,121700.0,53.2775,53.3208,53.2414,53.2775,121700.0
2013-05-24 11:40:00,73.84,73.9,73.78,73.85,107400.0,53.2775,53.3208,53.2342,53.2847,107400.0
2013-05-24 11:50:00,73.85,74.05,73.82,74.03,134000.0,53.2847,53.429,53.2631,53.4146,134000.0
2013-05-24 12:00:00,74.04,74.09,74.0,74.07,81800.0,53.4218,53.4579,53.393,53.4435,81800.0
2013-05-24 12:10:00,74.07,74.15,74.0,74.1,103600.0,53.4435,53.5012,53.393,53.4651,103600.0
2013-05-24 12:20:00,74.11,74.13,74.02,74.11,72700.0,53.4723,53.4868,53.4074,53.4723,72700.0
2013-05-24 12:30:00,74.11,74.12,73.93,73.97,90100.0,53.4723,53.4795,53.3424,53.3713,90100.0
2013-05-24 12:40:00,73.97,74.18,73.97,74.16,54000.0,53.3713,53.5228,53.3713,53.5084,54000.0
2013-05-24 12:50:00,74.16,74.24,74.16,74.23,144400.0,53.5084,53.5661,53.5084,53.5589,144400.0
2013-05-24 13:00:00,74.23,74.47,74.23,74.47,108400.0,53.5589,53.7321,53.5589,53.7321,108400.0
2013-05-24 13:10:00,74.47,74.72,74.44,74.68,167300.0,53.7321,53.9125,53.7104,53.8836,167300.0
2013-05-24 13:20:00,74.68,74.71,74.65,74.65,105500.0,53.8836,53.9052,53.8619,53.8619,105500.0
2013-05-24 13:30:00,74.65,74.72,74.59,74.59,108100.0,53.8619,53.9125,53.8187,53.8187,108100.0
2013-05-24 13:40:00,74.59,74.69,74.53,74.66,95700.0,53.8187,53.8908,53.7754,53.8692,95700.0
2013-05-24 13:50:00,74.66,74.68,74.57,74.67,80400.0,53.8692,53.8836,53.8042,53.8764,80400.0
2013-05-24 14:00:00,74.68,74.69,74.56,74.68,68300.0,53.8836,53.8908,53.797,53.8836,68300.0
2013-05-24 14:10:00,74.69,74.88,74.68,74.85,64000.0,53.8908,54.0279,53.8836,54.0063,64000.0
2013-05-24 14:20:00,74.85,74.86,74.71,74.76,53500.0,54.0063,54.0135,53.9052,53.9413,53500.0
2013-05-24 14:30:00,74.75,74.78,74.64,74.65,101900.0,53.9341,53.9557,53.8547,53.8619,101900.0
2013-05-24 14:40:00,74.65,74.77,74.64,74.68,78800.0,53.8619,53.9485,53.8547,53.8836,78800.0
2013-05-24 14:50:00,74.68,74.72,74.59,74.67,79200.0,53.8836,53.9125,53.8187,53.8764,79200.0
2013-05-24 15:00:00,74.66,74.7,74.61,74.7,78300.0,53.8692,53.898,53.8331,53.898,78300.0
2013-05-24 15:10:00,74.7,74.72,74.54,74.56,181900.0,53.898,53.9125,53.7826,53.797,181900.0
2013-05-24 15:20:00,74.57,74.69,74.56,74.58,126600.0,53.8042,53.8908,53.797,53.8114,126600.0
2013-05-24 15:30:00,74.57,74.58,74.41,74.44,172800.0,53.8042,53.8114,53.6888,53.7104,172800.0
2013-05-24 15:40:00,74.44,74.57,74.37,74.53,216600.0,53.7104,53.8042,53.6599,53.7754,216600.0
2013-05-24 15:50:00,74.54,74.73,74.44,74.68,371500.0,53.7826,53.9197,53.7104,53.8836,371500.0
2013-05-28 09:30:00,75.68,76.09,75.25,75.52,305700.0,54.6051,54.9009,54.2949,54.4897,305700.0
2013-05-28 09:40:00,75.52,75.75,75.27,75.72,242000.0,54.4897,54.6556,54.3093,54.634,242000.0
2013-05-28 09:50:00,75.72,75.98,75.71,75.98,146400.0,54.634,54.8216,54.6268,54.8216,146400.0
2013-05-28 10:00:00,75.98,76.1,75.86,76.05,253500.0,54.8216,54.9082,54.735,54.8721,253500.0
2013-05-28 10:10:00,76.07,76.07,75.97,76.01,157900.0,54.8865,54.8865,54.8144,54.8432,157900.0
2013-05-28 10:20:00,76.03,76.18,75.99,76.04,226300.0,54.8577,54.9659,54.8288,54.8649,226300.0
2013-05-28 10:30:00,76.04,76.08,75.96,76.0,110100.0,54.8649,54.8937,54.8071,54.836,110100.0
2013-05-28 10:40:00,76.0,76.05,75.9,75.96,146000.0,54.836,54.8721,54.7639,54.8071,146000.0
2013-05-28 10:50:00,75.97,75.98,75.75,75.82,124500.0,54.8144,54.8216,54.6556,54.7061,124500.0
2013-05-28 11:00:00,75.81,75.86,75.64,75.84,119000.0,54.6989,54.735,54.5763,54.7206,119000.0
2013-05-28 11:10:00,75.81,76.0,75.81,75.97,85900.0,54.6989,54.836,54.6989,54.8144,85900.0
2013-05-28 11:20:00,75.98,76.07,75.83,76.05,97600.0,54.8216,54.8865,54.7133,54.8721,97600.0
2013-05-28 11:30:00,76.04,76.04,75.81,76.0,177100.0,54.8649,54.8649,54.6989,54.836,177100.0
2013-05-28 11:40:00,76.02,76.03,75.83,75.83,97400.0,54.8504,54.8577,54.7133,54.7133,97400.0
2013-05-28 11:50:00,75.82,75.88,75.63,75.64,74600.0,54.7061,54.7494,54.569,54.5763,74600.0
2013-05-28 12:00:00,75.64,75.81,75.63,75.81,63300.0,54.5763,54.6989,54.569,54.6989,63300.0
2013-05-28 12:10:00,75.82,75.97,75.8,75.96,127100.0,54.7061,54.8144,54.6917,54.8071,127100.0
2013-05-28 12:20:00,75.97,76.0,75.91,75.94,41300.0,54.8144,54.836,54.7711,54.7927,41300.0
2013-05-28 12:30:00,75.93,75.97,75.88,75.96,78900.0,54.7855,54.8144,54.7494,54.8071,78900.0
2013-05-28 12:40:00,75.97,76.02,75.87,75.87,113600.0,54.8144,54.8504,54.7422,54.7422,113600.0
2013-05-28 12:50:00,75.88,75.95,75.84,75.94,66000.0,54.7494,54.7999,54.7206,54.7927,66000.0
2013-05-28 13:00:00,75.95,76.01,75.93,75.93,83000.0,54.7999,54.8432,54.7855,54.7855,83000.0
2013-05-28 13:10:00,75.94,75.99,75.89,75.98,75100.0,54.7927,54.8288,54.7566,54.8216,75100.0
2013-05-28 13:20:00,75.97,75.97,75.82,75.86,152200.0,54.8144,54.8144,54.7061,54.735,152200.0
2013-05-28 13:30:00,75.87,75.94,75.82,75.87,132200.0,54.7422,54.7927,54.7061,54.7422,132200.0
2013-05-28 13:40:00,75.88,75.89,75.56,75.56,151600.0,54.7494,54.7566,54.5185,54.5185,151600.0
2013-05-28 13:50:00,75.55,75.59,75.41,75.44,106900.0,54.5113,54.5402,54.4103,54.432,106900.0
2013-05-28 14:00:00,75.44,75.51,75.26,75.51,115500.0,54.432,54.4825,54.3021,54.4825,115500.0
2013-05-28 14:10:00,75.51,75.56,75.39,75.55,296400.0,54.4825,54.5185,54.3959,54.5113,296400.0
2013-05-28 14:20:00,75.55,75.6,75.47,75.55,144800.0,54.5113,54.5474,54.4536,54.5113,144800.0
2013-05-28 14:30:00,75.54,75.6,75.37,75.41,143200.0,54.5041,54.5474,54.3814,54.4103,143200.0
2013-05-28 14:40:00,75.41,75.48,75.33,75.47,177100.0,54.4103,54.4608,54.3526,54.4536,177100.0
2013-05-28 14:50:00,75.47,75.54,75.37,75.41,123000.0,54.4536,54.5041,54.3814,54.4103,123000.0
2013-05-28 15:00:00,75.42,75.52,75.32,75.46,126100.0,54.4175,54.4897,54.3454,54.4464,126100.0
2013-05-28 15:10:00,75.45,75.47,75.29,75.44,137400.0,54.4392,54.4536,54.3237,54.432,137400.0
2013-05-28 15:20:00,75.44,75.53,75.37,75.41,114800.0,54.432,54.4969,54.3814,54.4103,114800.0
2013-05-28 15:30:00,75.41,75.6,75.38,75.57,173100.0,54.4103,54.5474,54.3887,54.5257,173100.0
2013-05-28 15:40:00,75.56,75.67,75.56,75.63,241400.0,54.5185,54.5979,54.5185,54.569,241400.0
2013-05-28 15:50:00,75.62,75.64,75.41,75.41,599200.0,54.5618,54.5763,54.4103,54.4103,599200.0
2013-05-29 09:30:00,74.82,75.17,74.75,74.97,193900.0,53.9846,54.2371,53.9341,54.0928,193900.0
2013-05-29 09:40:00,74.98,75.12,74.81,74.97,116700.0,54.1,54.2011,53.9774,54.0928,116700.0
2013-05-29 09:50:00,74.98,75.09,74.84,74.97,136000.0,54.1,54.1794,53.999,54.0928,136000.0
2013-05-29 10:00:00,74.95,75.23,74.93,75.1,154000.0,54.0784,54.2804,54.064,54.1866,154000.0
2013-05-29 10:10:00,75.09,75.27,74.97,75.27,119500.0,54.1794,54.3093,54.0928,54.3093,119500.0
2013-05-29 10:20:00,75.26,75.32,74.84,74.94,147000.0,54.3021,54.3454,53.999,54.0712,147000.0
2013-05-29 10:30:00,74.94,75.04,74.79,75.0,151000.0,54.0712,54.1433,53.963,54.1145,151000.0
2013-05-29 10:40:00,74.98,74.99,74.53,74.55,142700.0,54.1,54.1073,53.7754,53.7898,142700.0
2013-05-29 10:50:00,74.57,74.82,74.56,74.71,77700.0,53.8042,53.9846,53.797,53.9052,77700.0
2013-05-29 11:00:00,74.71,74.73,74.4,74.46,117400.0,53.9052,53.9197,53.6816,53.7249,117400.0
2013-05-29 11:10:00,74.46,74.63,74.46,74.51,83400.0,53.7249,53.8475,53.7249,53.7609,83400.0
2013-05-29 11:20:00,74.51,74.56,74.47,74.5,88000.0,53.7609,53.797,53.7321,53.7537,88000.0
2013-05-29 11:30:00,74.51,74.68,74.44,74.65,109300.0,53.7609,53.8836,53.7104,53.8619,109300.0
2013-05-29 11:40:00,74.65,74.67,74.53,74.6,107000.0,53.8619,53.8764,53.7754,53.8259,107000.0
2013-05-29 11:50:00,74.61,74.68,74.58,74.6,82300.0,53.8331,53.8836,53.8114,53.8259,82300.0
2013-05-29 12:00:00,74.6,74.64,74.44,74.47,93800.0,53.8259,53.8547,53.7104,53.7321,93800.0
2013-05-29 12:10:00,74.48,74.66,74.45,74.66,42400.0,53.7393,53.8692,53.7176,53.8692,42400.0
2013-05-29 12:20:00,74.64,74.67,74.49,74.52,59100.0,53.8547,53.8764,53.7465,53.7681,59100.0
2013-05-29 12:30:00,74.54,74.67,74.49,74.58,81700.0,53.7826,53.8764,53.7465,53.8114,81700.0
2013-05-29 12:40:00,74.6,74.64,74.37,74.38,81800.0,53.8259,53.8547,53.6599,53.6671,81800.0
2013-05-29 12:50:00,74.4,74.41,74.3,74.33,81400.0,53.6816,53.6888,53.6094,53.6311,81400.0
2013-05-29 13:00:00,74.31,74.41,74.3,74.35,74400.0,53.6166,53.6888,53.6094,53.6455,74400.0
2013-05-29 13:10:00,74.35,74.48,74.28,74.42,76200.0,53.6455,53.7393,53.595,53.696,76200.0
2013-05-29 13:20:00,74.42,74.66,74.42,74.66,110500.0,53.696,53.8692,53.696,53.8692,110500.0
2013-05-29 13:30:00,74.66,74.69,74.47,74.69,88700.0,53.8692,53.8908,53.7321,53.8908,88700.0
2013-05-29 13:40:00,74.69,74.87,74.64,74.84,173700.0,53.8908,54.0207,53.8547,53.999,173700.0
2013-05-29 13:50:00,74.84,74.87,74.75,74.76,129400.0,53.999,54.0207,53.9341,53.9413,129400.0
2013-05-29 14:00:00,74.76,74.87,74.72,74.85,57900.0,53.9413,54.0207,53.9125,54.0063,57900.0
2013-05-29 14:10:00,74.85,74.91,74.82,74.86,105500.0,54.0063,54.0495,53.9846,54.0135,105500.0
2013-05-29 14:20:00,74.87,74.88,74.72,74.76,55000.0,54.0207,54.0279,53.9125,53.9413,55000.0
2013-05-29 14:30:00,74.75,74.82,74.65,74.82,91400.0,53.9341,53.9846,53.8619,53.9846,91400.0
2013-05-29 14:40:00,74.83,75.12,74.81,75.12,249000.0,53.9918,54.2011,53.9774,54.2011,249000.0
2013-05-29 14:50:00,75.13,75.2,75.05,75.07,126800.0,54.2083,54.2588,54.1506,54.165,126800.0
2013-05-29 15:00:00,75.05,75.08,74.92,74.98,82300.0,54.1506,54.1722,54.0568,54.1,82300.0
2013-05-29 15:10:00,74.97,75.07,74.93,74.95,83000.0,54.0928,54.165,54.064,54.0784,83000.0
2013-05-29 15:20:00,74.95,75.16,74.93,75.13,83500.0,54.0784,54.2299,54.064,54.2083,83500.0
2013-05-29 15:30:00,75.13,75.21,75.12,75.14,79200.0,54.2083,54.266,54.2011,54.2155,79200.0
2013-05-29 15:40:00,75.14,75.17,75.0,75.06,129200.0,54.2155,54.2371,54.1145,54.1578,129200.0
2013-05-29 15:50:00,75.04,75.06,74.93,75.0,261600.0,54.1433,54.1578,54.064,54.1145,261600.0
2013-05-30 09:30:00,74.48,74.67,74.11,74.27,299100.0,53.7393,53.8764,53.4723,53.5878,299100.0
2013-05-30 09:40:00,74.28,74.88,74.27,74.79,200500.0,53.595,54.0279,53.5878,53.963,200500.0
2013-05-30 09:50:00,74.79,74.88,74.45,74.48,193900.0,53.963,54.0279,53.7176,53.7393,193900.0
2013-05-30 10:00:00,74.47,74.59,74.33,74.39,222700.0,53.7321,53.8187,53.6311,53.6743,222700.0
2013-05-30 10:10:00,74.38,74.55,74.25,74.4,173800.0,53.6671,53.7898,53.5733,53.6816,173800.0
2013-05-30 10:20:00,74.4,74.46,73.95,73.99,376400.0,53.6816,53.7249,53.3569,53.3857,376400.0
2013-05-30 10:30:00,73.98,74.29,73.98,74.25,158600.0,53.3785,53.6022,53.3785,53.5733,158600.0
2013-05-30 10:40:00,74.25,74.48,74.23,74.4,89500.0,53.5733,53.7393,53.5589,53.6816,89500.0
2013-05-30 10:50:00,74.4,74.5,74.26,74.43,89500.0,53.6816,53.7537,53.5806,53.7032,89500.0
2013-05-30 11:00:00,74.43,74.53,74.36,74.39,122400.0,53.7032,53.7754,53.6527,53.6743,122400.0
2013-05-30 11:10:00,74.4,74.52,74.34,74.36,90300.0,53.6816,53.7681,53.6383,53.6527,90300.0
2013-05-30 11:20:00,74.36,74.59,74.3,74.57,110500.0,53.6527,53.8187,53.6094,53.8042,110500.0
2013-05-30 11:30:00,74.58,74.73,74.57,74.62,103200.0,53.8114,53.9197,53.8042,53.8403,103200.0
2013-05-30 11:40:00,74.61,74.84,74.59,74.83,64700.0,53.8331,53.999,53.8187,53.9918,64700.0
2013-05-30 11:50:00,74.84,74.94,74.83,74.88,72600.0,53.999,54.0712,53.9918,54.0279,72600.0
2013-05-30 12:00:00,74.87,74.99,74.86,74.91,112700.0,54.0207,54.1073,54.0135,54.0495,112700.0
2013-05-30 12:10:00,74.91,74.92,74.8,74.86,75400.0,54.0495,54.0568,53.9702,54.0135,75400.0
2013-05-30 12:20:00,74.87,74.87,74.69,74.72,59500.0,54.0207,54.0207,53.8908,53.9125,59500.0
2013-05-30 12:30:00,74.7,74.75,74.65,74.68,59300.0,53.898,53.9341,53.8619,53.8836,59300.0
2013-05-30 12:40:00,74.69,74.76,74.57,74.57,77900.0,53.8908,53.9413,53.8042,53.8042,77900.0
2013-05-30 12:50:00,74.56,74.68,74.5,74.68,68400.0,53.797,53.8836,53.7537,53.8836,68400.0
2013-05-30 13:00:00,74.67,74.77,74.67,74.75,78800.0,53.8764,53.9485,53.8764,53.9341,78800.0
2013-05-30 13:10:00,74.76,74.9,74.72,74.81,68600.0,53.9413,54.0423,53.9125,53.9774,68600.0
2013-05-30 13:20:00,74.81,74.84,74.63,74.65,100600.0,53.9774,53.999,53.8475,53.8619,100600.0
2013-05-30 13:30:00,74.65,74.7,74.54,74.65,97500.0,53.8619,53.898,53.7826,53.8619,97500.0
2013-05-30 13:40:00,74.65,74.81,74.63,74.8,85000.0,53.8619,53.9774,53.8475,53.9702,85000.0
2013-05-30 13:50:00,74.8,74.89,74.75,74.84,63100.0,53.9702,54.0351,53.9341,53.999,63100.0
2013-05-30 14:00:00,74.84,74.93,74.75,74.75,118500.0,53.999,54.064,53.9341,53.9341,118500.0
2013-05-30 14:10:00,74.74,74.92,74.71,74.9,111000.0,53.9269,54.0568,53.9052,54.0423,111000.0
2013-05-30 14:20:00,74.9,75.01,74.9,75.01,100100.0,54.0423,54.1217,54.0423,54.1217,100100.0
2013-05-30 14:30:00,75.0,75.05,74.93,75.03,83600.0,54.1145,54.1506,54.064,54.1361,83600.0
2013-05-30 14:40:00,75.02,75.08,74.95,75.02,89700.0,54.1289,54.1722,54.0784,54.1289,89700.0
2013-05-30 14:50:00,75.02,75.09,74.98,75.03,84000.0,54.1289,54.1794,54.1,54.1361,84000.0
2013-05-30 15:00:00,75.03,75.09,75.0,75.08,128400.0,54.1361,54.1794,54.1145,54.1722,128400.0
2013-05-30 15:10:00,75.09,75.15,75.07,75.14,150100.0,54.1794,54.2227,54.165,54.2155,150100.0
2013-05-30 15:20:00,75.14,75.2,75.0,75.01,148300.0,54.2155,54.2588,54.1145,54.1217,148300.0
2013-05-30 15:30:00,75.01,75.04,74.91,74.92,213800.0,54.1217,54.1433,54.0495,54.0568,213800.0
2013-05-30 15:40:00,74.91,74.97,74.73,74.73,264500.0,54.0495,54.0928,53.9197,53.9197,264500.0
2013-05-30 15:50:00,74.74,74.84,74.7,74.81,368600.0,53.9269,53.999,53.898,53.9774,368600.0
2013-05-31 09:30:00,74.39,74.39,74.01,74.35,275400.0,53.6743,53.6743,53.4002,53.6455,275400.0
2013-05-31 09:40:00,74.32,74.36,74.01,74.08,249500.0,53.6238,53.6527,53.4002,53.4507,249500.0
2013-05-31 09:50:00,74.08,74.19,73.97,74.04,126900.0,53.4507,53.53,53.3713,53.4218,126900.0
2013-05-31 10:00:00,74.04,74.16,73.87,73.9,214100.0,53.4218,53.5084,53.2992,53.3208,214100.0
2013-05-31 10:10:00,73.89,74.08,73.86,73.94,126300.0,53.3136,53.4507,53.2919,53.3497,126300.0
2013-05-31 10:20:00,73.94,74.16,73.87,74.13,92600.0,53.3497,53.5084,53.2992,53.4868,92600.0
2013-05-31 10:30:00,74.13,74.51,74.11,74.39,207100.0,53.4868,53.7609,53.4723,53.6743,207100.0
2013-05-31 10:40:00,74.39,74.39,74.16,74.2,84900.0,53.6743,53.6743,53.5084,53.5373,84900.0
2013-05-31 10:50:00,74.21,74.21,73.98,74.14,106000.0,53.5445,53.5445,53.3785,53.494,106000.0
2013-05-31 11:00:00,74.14,74.2,74.06,74.17,181900.0,53.494,53.5373,53.4362,53.5156,181900.0
2013-05-31 11:10:00,74.19,74.28,74.11,74.26,164900.0,53.53,53.595,53.4723,53.5806,164900.0
2013-05-31 11:20:00,74.27,74.31,74.07,74.07,75300.0,53.5878,53.6166,53.4435,53.4435,75300.0
2013-05-31 11:30:00,74.06,74.13,74.0,74.03,60800.0,53.4362,53.4868,53.393,53.4146,60800.0
2013-05-31 11:40:00,74.02,74.12,73.96,74.11,146400.0,53.4074,53.4795,53.3641,53.4723,146400.0
2013-05-31 11:50:00,74.12,74.12,74.02,74.09,91400.0,53.4795,53.4795,53.4074,53.4579,91400.0
2013-05-31 12:00:00,74.08,74.09,73.92,74.05,99700.0,53.4507,53.4579,53.3352,53.429,99700.0
2013-05-31 12:10:00,74.04,74.12,74.02,74.1,98100.0,53.4218,53.4795,53.4074,53.4651,98100.0
2013-05-31 12:20:00,74.09,74.2,74.05,74.15,57900.0,53.4579,53.5373,53.429,53.5012,57900.0
2013-05-31 12:30:00,74.14,74.2,74.05,74.11,97300.0,53.494,53.5373,53.429,53.4723,97300.0
2013-05-31 12:40:00,74.11,74.2,74.04,74.2,65200.0,53.4723,53.5373,53.4218,53.5373,65200.0
2013-05-31 12:50:00,74.2,74.23,74.08,74.08,75900.0,53.5373,53.5589,53.4507,53.4507,75900.0
2013-05-31 13:00:00,74.09,74.27,74.07,74.27,44300.0,53.4579,53.5878,53.4435,53.5878,44300.0
2013-05-31 13:10:00,74.27,74.3,74.18,74.22,66000.0,53.5878,53.6094,53.5228,53.5517,66000.0
2013-05-31 13:20:00,74.23,74.26,74.17,74.23,41000.0,53.5589,53.5806,53.5156,53.5589,41000.0
2013-05-31 13:30:00,74.23,74.23,74.08,74.08,42200.0,53.5589,53.5589,53.4507,53.4507,42200.0
2013-05-31 13:40:00,74.07,74.14,74.0,74.01,76600.0,53.4435,53.494,53.393,53.4002,76600.0
2013-05-31 13:50:00,74.01,74.1,73.96,74.1,111300.0,53.4002,53.4651,53.3641,53.4651,111300.0
2013-05-31 14:00:00,74.09,74.11,73.91,73.94,133100.0,53.4579,53.4723,53.328,53.3497,133100.0
2013-05-31 14:10:00,73.93,73.96,73.79,73.95,158000.0,53.3424,53.3641,53.2414,53.3569,158000.0
2013-05-31 14:20:00,73.95,74.01,73.86,73.88,146800.0,53.3569,53.4002,53.2919,53.3064,146800.0
2013-05-31 14:30:00,73.87,73.88,73.67,73.7,311100.0,53.2992,53.3064,53.1548,53.1765,311100.0
2013-05-31 14:40:00,73.7,73.74,73.57,73.58,184200.0,53.1765,53.2054,53.0827,53.0899,184200.0
2013-05-31 14:50:00,73.58,73.61,73.38,73.48,247900.0,53.0899,53.1116,52.9456,53.0178,247900.0
2013-05-31 15:00:00,73.48,73.76,73.45,73.75,172300.0,53.0178,53.2198,52.9961,53.2126,172300.0
2013-05-31 15:10:00,73.76,73.76,73.59,73.63,123000.0,53.2198,53.2198,53.0971,53.126,123000.0
2013-05-31 15:20:00,73.63,73.8,73.5,73.52,192100.0,53.126,53.2486,53.0322,53.0466,192100.0
2013-05-31 15:30:00,73.52,73.59,73.42,73.49,219000.0,53.0466,53.0971,52.9745,53.025,219000.0
2013-05-31 15:40:00,73.5,73.59,73.42,73.45,405900.0,53.0322,53.0971,52.9745,52.9961,405900.0
2013-05-31 15:50:00,73.44,73.49,73.02,73.03,890900.0,52.9889,53.025,52.6859,52.6931,890900.0
2013-06-03 09:30:00,73.18,73.34,72.9,73.2,383000.0,53.0266,53.1425,52.8237,53.0411,383000.0
2013-06-03 09:40:00,73.18,73.53,73.18,73.35,356300.0,53.0266,53.2802,53.0266,53.1497,356300.0
2013-06-03 09:50:00,73.33,73.43,73.25,73.25,257300.0,53.1353,53.2077,53.0773,53.0773,257300.0
2013-06-03 10:00:00,73.25,73.51,73.08,73.36,380800.0,53.0773,53.2657,52.9541,53.157,380800.0
2013-06-03 10:10:00,73.35,73.49,73.21,73.46,197600.0,53.1497,53.2512,53.0483,53.2295,197600.0
2013-06-03 10:20:00,73.47,73.53,73.2,73.21,186000.0,53.2367,53.2802,53.0411,53.0483,186000.0
2013-06-03 10:30:00,73.23,73.28,72.94,72.97,143100.0,53.0628,53.099,52.8527,52.8744,143100.0
2013-06-03 10:40:00,72.98,73.01,72.73,72.84,171200.0,52.8816,52.9034,52.7005,52.7802,171200.0
2013-06-03 10:50:00,72.85,72.92,72.77,72.82,146300.0,52.7874,52.8382,52.7295,52.7657,146300.0
2013-06-03 11:00:00,72.82,73.04,72.82,73.02,223700.0,52.7657,52.9251,52.7657,52.9106,223700.0
2013-06-03 11:10:00,73.01,73.16,72.99,73.08,179800.0,52.9034,53.0121,52.8889,52.9541,179800.0
2013-06-03 11:20:00,73.07,73.08,72.84,72.89,173500.0,52.9469,52.9541,52.7802,52.8164,173500.0
2013-06-03 11:30:00,72.88,73.05,72.85,72.98,137900.0,52.8092,52.9324,52.7874,52.8816,137900.0
2013-06-03 11:40:00,72.97,73.17,72.87,73.17,127300.0,52.8744,53.0193,52.8019,53.0193,127300.0
2013-06-03 11:50:00,73.16,73.24,73.1,73.17,91700.0,53.0121,53.07,52.9686,53.0193,91700.0
2013-06-03 12:00:00,73.18,73.22,72.99,73.05,140500.0,53.0266,53.0555,52.8889,52.9324,140500.0
2013-06-03 12:10:00,73.04,73.17,72.96,72.98,116300.0,52.9251,53.0193,52.8672,52.8816,116300.0
2013-06-03 12:20:00,72.97,73.05,72.95,73.02,100800.0,52.8744,52.9324,52.8599,52.9106,100800.0
2013-06-03 12:30:00,73.05,73.11,72.94,72.94,112800.0,52.9324,52.9758,52.8527,52.8527,112800.0
2013-06-03 12:40:00,72.95,73.1,72.92,73.08,104900.0,52.8599,52.9686,52.8382,52.9541,104900.0
2013-06-03 12:50:00,73.08,73.14,72.97,73.03,117100.0,52.9541,52.9976,52.8744,52.9179,117100.0
2013-06-03 13:00:00,73.02,73.13,72.98,73.13,129900.0,52.9106,52.9903,52.8816,52.9903,129900.0
2013-06-03 13:10:00,73.13,73.14,72.98,73.04,86700.0,52.9903,52.9976,52.8816,52.9251,86700.0
2013-06-03 13:20:00,73.05,73.05,72.93,72.97,67700.0,52.9324,52.9324,52.8454,52.8744,67700.0
2013-06-03 13:30:00,72.96,72.99,72.86,72.97,110700.0,52.8672,52.8889,52.7947,52.8744,110700.0
2013-06-03 13:40:00,72.98,73.0,72.95,72.98,147800.0,52.8816,52.8961,52.8599,52.8816,147800.0
2013-06-03 13:50:00,72.99,73.08,72.97,73.01,205800.0,52.8889,52.9541,52.8744,52.9034,205800.0
2013-06-03 14:00:00,73.01,73.08,72.98,73.03,136900.0,52.9034,52.9541,52.8816,52.9179,136900.0
2013-06-03 14:10:00,73.03,73.03,72.98,73.02,92300.0,52.9179,52.9179,52.8816,52.9106,92300.0
2013-06-03 14:20:00,73.02,73.03,72.98,73.03,102100.0,52.9106,52.9179,52.8816,52.9179,102100.0
2013-06-03 14:30:00,73.02,73.06,72.98,73.03,151400.0,52.9106,52.9396,52.8816,52.9179,151400.0
2013-06-03 14:40:00,73.03,73.14,73.03,73.09,179300.0,52.9179,52.9976,52.9179,52.9613,179300.0
2013-06-03 14:50:00,73.09,73.11,72.99,73.01,135200.0,52.9613,52.9758,52.8889,52.9034,135200.0
2013-06-03 15:00:00,73.03,73.09,73.0,73.02,278300.0,52.9179,52.9613,52.8961,52.9106,278300.0
2013-06-03 15:10:00,73.03,73.13,73.02,73.08,139200.0,52.9179,52.9903,52.9106,52.9541,139200.0
2013-06-03 15:20:00,73.09,73.19,73.09,73.19,176500.0,52.9613,53.0338,52.9613,53.0338,176500.0
2013-06-03 15:30:00,73.18,73.24,73.12,73.14,384400.0,53.0266,53.07,52.9831,52.9976,384400.0
2013-06-03 15:40:00,73.14,73.24,73.12,73.2,522300.0,52.9976,53.07,52.9831,53.0411,522300.0
2013-06-03 15:50:00,73.2,73.39,73.17,73.23,717900.0,53.0411,53.1787,53.0193,53.0628,717900.0
2013-06-04 09:30:00,73.11,73.47,73.11,73.31,457500.0,52.9758,53.2367,52.9758,53.1208,457500.0
2013-06-04 09:40:00,73.3,73.56,73.18,73.39,339800.0,53.1135,53.3019,53.0266,53.1787,339800.0
2013-06-04 09:50:00,73.39,73.4,73.16,73.3,230100.0,53.1787,53.186,53.0121,53.1135,230100.0
2013-06-04 10:00:00,73.33,73.33,72.9,72.92,177600.0,53.1353,53.1353,52.8237,52.8382,177600.0
2013-06-04 10:10:00,72.92,73.23,72.92,73.07,238300.0,52.8382,53.0628,52.8382,52.9469,238300.0
2013-06-04 10:20:00,73.08,73.23,73.01,73.19,224700.0,52.9541,53.0628,52.9034,53.0338,224700.0
2013-06-04 10:30:00,73.2,73.26,73.1,73.26,228300.0,53.0411,53.0845,52.9686,53.0845,228300.0
2013-06-04 10:40:00,73.26,73.27,73.1,73.22,90500.0,53.0845,53.0918,52.9686,53.0555,90500.0
2013-06-04 10:50:00,73.23,73.23,73.05,73.05,151000.0,53.0628,53.0628,52.9324,52.9324,151000.0
2013-06-04 11:00:00,73.05,73.18,72.98,73.03,280600.0,52.9324,53.0266,52.8816,52.9179,280600.0
2013-06-04 11:10:00,73.03,73.14,73.0,73.03,237300.0,52.9179,52.9976,52.8961,52.9179,237300.0
2013-06-04 11:20:00,73.04,73.17,73.0,73.1,99900.0,52.9251,53.0193,52.8961,52.9686,99900.0
2013-06-04 11:30:00,73.09,73.09,72.96,73.04,100800.0,52.9613,52.9613,52.8672,52.9251,100800.0
2013-06-04 11:40:00,73.06,73.13,73.02,73.11,83000.0,52.9396,52.9903,52.9106,52.9758,83000.0
2013-06-04 11:50:00,73.1,73.22,73.08,73.14,195100.0,52.9686,53.0555,52.9541,52.9976,195100.0
2013-06-04 12:00:00,73.14,73.19,72.98,73.03,126000.0,52.9976,53.0338,52.8816,52.9179,126000.0
2013-06-04 12:10:00,73.03,73.2,72.95,73.03,125200.0,52.9179,53.0411,52.8599,52.9179,125200.0
2013-06-04 12:20:00,73.03,73.07,72.92,72.93,116100.0,52.9179,52.9469,52.8382,52.8454,116100.0
2013-06-04 12:30:00,72.92,73.05,72.91,73.0,138300.0,52.8382,52.9324,52.8309,52.8961,138300.0
2013-06-04 12:40:00,73.0,73.03,72.95,73.0,189600.0,52.8961,52.9179,52.8599,52.8961,189600.0
2013-06-04 12:50:00,72.99,73.08,72.87,72.96,137000.0,52.8889,52.9541,52.8019,52.8672,137000.0
2013-06-04 13:00:00,72.95,73.06,72.88,73.01,116300.0,52.8599,52.9396,52.8092,52.9034,116300.0
2013-06-04 13:10:00,73.01,73.06,72.95,72.99,168200.0,52.9034,52.9396,52.8599,52.8889,168200.0
2013-06-04 13:20:00,72.99,73.02,72.71,72.8,194000.0,52.8889,52.9106,52.686,52.7512,194000.0
2013-06-04 13:30:00,72.79,72.82,72.65,72.69,213200.0,52.744,52.7657,52.6425,52.6715,213200.0
2013-06-04 13:40:00,72.7,72.81,72.6,72.67,168300.0,52.6788,52.7585,52.6063,52.657,168300.0
2013-06-04 13:50:00,72.66,72.84,72.62,72.82,201400.0,52.6498,52.7802,52.6208,52.7657,201400.0
2013-06-04 14:00:00,72.81,72.86,72.6,72.6,190900.0,52.7585,52.7947,52.6063,52.6063,190900.0
2013-06-04 14:10:00,72.6,72.93,72.57,72.91,158500.0,52.6063,52.8454,52.5846,52.8309,158500.0
2013-06-04 14:20:00,72.92,73.0,72.74,72.84,241300.0,52.8382,52.8961,52.7077,52.7802,241300.0
2013-06-04 14:30:00,72.83,72.95,72.81,72.94,103100.0,52.773,52.8599,52.7585,52.8527,103100.0
2013-06-04 14:40:00,72.94,73.0,72.93,72.99,137400.0,52.8527,52.8961,52.8454,52.8889,137400.0
2013-06-04 14:50:00,72.99,73.01,72.83,72.91,159100.0,52.8889,52.9034,52.773,52.8309,159100.0
2013-06-04 15:00:00,72.91,72.95,72.85,72.87,446100.0,52.8309,52.8599,52.7874,52.8019,446100.0
2013-06-04 15:10:00,72.87,72.95,72.82,72.87,308900.0,52.8019,52.8599,52.7657,52.8019,308900.0
2013-06-04 15:20:00,72.88,72.95,72.87,72.9,575700.0,52.8092,52.8599,52.8019,52.8237,575700.0
2013-06-04 15:30:00,72.9,73.05,72.89,72.98,410000.0,52.8237,52.9324,52.8164,52.8816,410000.0
2013-06-04 15:40:00,72.98,73.09,72.93,72.93,336700.0,52.8816,52.9613,52.8454,52.8454,336700.0
2013-06-04 15:50:00,72.93,73.0,72.79,72.84,725800.0,52.8454,52.8961,52.744,52.7802,725800.0
2013-06-05 09:30:00,72.6,72.84,72.51,72.75,163100.0,52.6063,52.7802,52.5411,52.715,163100.0
2013-06-05 09:40:00,72.73,72.77,72.52,72.64,396400.0,52.7005,52.7295,52.5483,52.6353,396400.0
2013-06-05 09:50:00,72.64,72.8,72.64,72.76,233200.0,52.6353,52.7512,52.6353,52.7222,233200.0
2013-06-05 10:00:00,72.78,73.11,72.7,72.98,236600.0,52.7367,52.9758,52.6788,52.8816,236600.0
2013-06-05 10:10:00,72.98,73.06,72.75,72.75,353500.0,52.8816,52.9396,52.715,52.715,353500.0
2013-06-05 10:20:00,72.76,73.01,72.75,73.0,144000.0,52.7222,52.9034,52.715,52.8961,144000.0
2013-06-05 10:30:00,73.0,73.04,72.8,72.91,163800.0,52.8961,52.9251,52.7512,52.8309,163800.0
2013-06-05 10:40:00,72.9,73.02,72.9,72.94,148100.0,52.8237,52.9106,52.8237,52.8527,148100.0
2013-06-05 10:50:00,72.95,73.0,72.86,72.88,151000.0,52.8599,52.8961,52.7947,52.8092,151000.0
2013-06-05 11:00:00,72.87,72.89,72.71,72.82,98900.0,52.8019,52.8164,52.686,52.7657,98900.0
2013-06-05 11:10:00,72.81,72.97,72.79,72.9,86600.0,52.7585,52.8744,52.744,52.8237,86600.0
2013-06-05 11:20:00,72.9,73.0,72.81,72.88,133300.0,52.8237,52.8961,52.7585,52.8092,133300.0
2013-06-05 11:30:00,72.89,73.01,72.79,73.01,100300.0,52.8164,52.9034,52.744,52.9034,100300.0
2013-06-05 11:40:00,72.99,73.0,72.84,72.88,74500.0,52.8889,52.8961,52.7802,52.8092,74500.0
2013-06-05 11:50:00,72.86,72.94,72.72,72.76,122100.0,52.7947,52.8527,52.6932,52.7222,122100.0
2013-06-05 12:00:00,72.77,72.87,72.74,72.82,83700.0,52.7295,52.8019,52.7077,52.7657,83700.0
2013-06-05 12:10:00,72.82,72.84,72.63,72.76,80600.0,52.7657,52.7802,52.628,52.7222,80600.0
2013-06-05 12:20:00,72.76,72.91,72.72,72.89,74500.0,52.7222,52.8309,52.6932,52.8164,74500.0
2013-06-05 12:30:00,72.87,72.9,72.8,72.81,95900.0,52.8019,52.8237,52.7512,52.7585,95900.0
2013-06-05 12:40:00,72.8,72.84,72.7,72.77,59100.0,52.7512,52.7802,52.6788,52.7295,59100.0
2013-06-05 12:50:00,72.77,72.83,72.67,72.79,52500.0,52.7295,52.773,52.657,52.744,52500.0
2013-06-05 13:00:00,72.79,72.92,72.7,72.9,81900.0,52.744,52.8382,52.6788,52.8237,81900.0
2013-06-05 13:10:00,72.89,72.97,72.81,72.9,177400.0,52.8164,52.8744,52.7585,52.8237,177400.0
2013-06-05 13:20:00,72.9,73.0,72.83,72.92,90300.0,52.8237,52.8961,52.773,52.8382,90300.0
2013-06-05 13:30:00,72.92,72.93,72.83,72.93,89300.0,52.8382,52.8454,52.773,52.8454,89300.0
2013-06-05 13:40:00,72.93,73.0,72.87,72.89,197600.0,52.8454,52.8961,52.8019,52.8164,197600.0
2013-06-05 13:50:00,72.9,72.95,72.82,72.87,76400.0,52.8237,52.8599,52.7657,52.8019,76400.0
2013-06-05 14:00:00,72.87,72.92,72.78,72.84,120900.0,52.8019,52.8382,52.7367,52.7802,120900.0
2013-06-05 14:10:00,72.84,72.84,72.75,72.78,73200.0,52.7802,52.7802,52.715,52.7367,73200.0
2013-06-05 14:20:00,72.78,72.78,72.48,72.52,103600.0,52.7367,52.7367,52.5193,52.5483,103600.0
2013-06-05 14:30:00,72.53,72.59,72.42,72.52,111300.0,52.5556,52.599,52.4759,52.5483,111300.0
2013-06-05 14:40:00,72.53,72.68,72.5,72.64,117200.0,52.5556,52.6643,52.5338,52.6353,117200.0
2013-06-05 14:50:00,72.65,72.73,72.48,72.63,111700.0,52.6425,52.7005,52.5193,52.628,111700.0
2013-06-05 15:00:00,72.62,72.67,72.46,72.47,145100.0,52.6208,52.657,52.5048,52.5121,145100.0
2013-06-05 15:10:00,72.48,72.66,72.4,72.58,162700.0,52.5193,52.6498,52.4614,52.5918,162700.0
2013-06-05 15:20:00,72.58,72.67,72.42,72.61,203500.0,52.5918,52.657,52.4759,52.6135,203500.0
2013-06-05 15:30:00,72.6,72.62,72.41,72.51,287600.0,52.6063,52.6208,52.4686,52.5411,287600.0
2013-06-05 15:40:00,72.5,72.51,72.33,72.4,373600.0,52.5338,52.5411,52.4106,52.4614,373600.0
2013-06-05 15:50:00,72.38,72.39,72.1,72.17,657700.0,52.4469,52.4541,52.244,52.2947,657700.0
2013-06-06 09:30:00,72.12,72.17,71.8,72.13,392300.0,52.2585,52.2947,52.0266,52.2657,392300.0
2013-06-06 09:40:00,72.16,72.3,72.15,72.27,291100.0,52.2875,52.3889,52.2802,52.3672,291100.0
2013-06-06 09:50:00,72.26,72.51,72.09,72.51,356500.0,52.3599,52.5411,52.2367,52.5411,356500.0
2013-06-06 10:00:00,72.51,72.61,72.5,72.55,312200.0,52.5411,52.6135,52.5338,52.5701,312200.0
2013-06-06 10:10:00,72.56,72.56,72.28,72.3,212200.0,52.5773,52.5773,52.3744,52.3889,212200.0
2013-06-06 10:20:00,72.3,72.39,72.18,72.35,208000.0,52.3889,52.4541,52.302,52.4251,208000.0
2013-06-06 10:30:00,72.36,72.36,72.09,72.14,132900.0,52.4324,52.4324,52.2367,52.273,132900.0
2013-06-06 10:40:00,72.14,72.42,72.09,72.36,157400.0,52.273,52.4759,52.2367,52.4324,157400.0
2013-06-06 10:50:00,72.36,72.52,72.18,72.51,108000.0,52.4324,52.5483,52.302,52.5411,108000.0
2013-06-06 11:00:00,72.51,72.58,72.37,72.39,97300.0,52.5411,52.5918,52.4396,52.4541,97300.0
2013-06-06 11:10:00,72.38,72.51,72.38,72.43,80000.0,52.4469,52.5411,52.4469,52.4831,80000.0
2013-06-06 11:20:00,72.42,72.43,72.29,72.37,117100.0,52.4759,52.4831,52.3817,52.4396,117100.0
2013-06-06 11:30:00,72.39,72.62,72.37,72.6,125200.0,52.4541,52.6208,52.4396,52.6063,125200.0
2013-06-06 11:40:00,72.61,72.65,72.41,72.5,110600.0,52.6135,52.6425,52.4686,52.5338,110600.0
2013-06-06 11:50:00,72.48,72.54,72.11,72.2,145300.0,52.5193,52.5628,52.2512,52.3165,145300.0
2013-06-06 12:00:00,72.2,72.31,72.11,72.28,124200.0,52.3165,52.3962,52.2512,52.3744,124200.0
2013-06-06 12:10:00,72.26,72.4,72.23,72.32,86800.0,52.3599,52.4614,52.3382,52.4034,86800.0
2013-06-06 12:20:00,72.32,72.37,72.0,72.19,149700.0,52.4034,52.4396,52.1715,52.3092,149700.0
2013-06-06 12:30:00,72.18,72.3,72.12,72.28,107700.0,52.302,52.3889,52.2585,52.3744,107700.0
2013-06-06 12:40:00,72.27,72.37,72.21,72.27,87700.0,52.3672,52.4396,52.3237,52.3672,87700.0
2013-06-06 12:50:00,72.28,72.28,72.12,72.25,74300.0,52.3744,52.3744,52.2585,52.3527,74300.0
2013-06-06 13:00:00,72.23,72.46,72.23,72.45,98900.0,52.3382,52.5048,52.3382,52.4976,98900.0
2013-06-06 13:10:00,72.44,72.54,72.4,72.49,194400.0,52.4904,52.5628,52.4614,52.5266,194400.0
2013-06-06 13:20:00,72.48,72.49,72.24,72.37,76800.0,52.5193,52.5266,52.3454,52.4396,76800.0
2013-06-06 13:30:00,72.35,72.52,72.34,72.44,72800.0,52.4251,52.5483,52.4179,52.4904,72800.0
2013-06-06 13:40:00,72.44,72.53,72.41,72.51,142600.0,52.4904,52.5556,52.4686,52.5411,142600.0
2013-06-06 13:50:00,72.51,72.52,72.45,72.52,114500.0,52.5411,52.5483,52.4976,52.5483,114500.0
2013-06-06 14:00:00,72.52,72.55,72.37,72.51,135800.0,52.5483,52.5701,52.4396,52.5411,135800.0
2013-06-06 14:10:00,72.51,72.6,72.47,72.59,122100.0,52.5411,52.6063,52.5121,52.599,122100.0
2013-06-06 14:20:00,72.58,72.97,72.58,72.97,147600.0,52.5918,52.8744,52.5918,52.8744,147600.0
2013-06-06 14:30:00,72.97,72.98,72.69,72.69,117000.0,52.8744,52.8816,52.6715,52.6715,117000.0
2013-06-06 14:40:00,72.69,72.97,72.69,72.97,127300.0,52.6715,52.8744,52.6715,52.8744,127300.0
2013-06-06 14:50:00,72.97,73.06,72.79,72.83,119400.0,52.8744,52.9396,52.744,52.773,119400.0
2013-06-06 15:00:00,72.83,72.95,72.79,72.81,128800.0,52.773,52.8599,52.744,52.7585,128800.0
2013-06-06 15:10:00,72.8,72.97,72.76,72.94,130600.0,52.7512,52.8744,52.7222,52.8527,130600.0
2013-06-06 15:20:00,72.93,73.17,72.91,73.14,190900.0,52.8454,53.0193,52.8309,52.9976,190900.0
2013-06-06 15:30:00,73.12,73.26,73.12,73.19,185600.0,52.9831,53.0845,52.9831,53.0338,185600.0
2013-06-06 15:40:00,73.19,73.26,73.09,73.13,217500.0,53.0338,53.0845,52.9613,52.9903,217500.0
2013-06-06 15:50:00,73.13,73.3,73.12,73.29,451400.0,52.9903,53.1135,52.9831,53.1063,451400.0
2013-06-07 09:30:00,73.98,74.1,73.37,73.49,290200.0,53.6062,53.6932,53.1642,53.2512,290200.0
2013-06-07 09:40:00,73.5,73.62,73.29,73.54,176400.0,53.2584,53.3454,53.1063,53.2874,176400.0
2013-06-07 09:50:00,73.54,73.71,73.44,73.67,189400.0,53.2874,53.4106,53.215,53.3816,189400.0
2013-06-07 10:00:00,73.67,74.09,73.67,74.04,165200.0,53.3816,53.686,53.3816,53.6497,165200.0
2013-06-07 10:10:00,74.05,74.27,73.96,74.03,211700.0,53.657,53.8164,53.5918,53.6425,211700.0
2013-06-07 10:20:00,74.04,74.1,73.84,73.92,158100.0,53.6497,53.6932,53.5048,53.5628,158100.0
2013-06-07 10:30:00,73.92,74.09,73.85,74.06,95900.0,53.5628,53.686,53.512,53.6642,95900.0
2013-06-07 10:40:00,74.07,74.11,73.91,73.97,95200.0,53.6715,53.7004,53.5555,53.599,95200.0
2013-06-07 10:50:00,73.98,74.03,73.82,74.02,119800.0,53.6062,53.6425,53.4903,53.6352,119800.0
2013-06-07 11:00:00,74.02,74.19,74.01,74.17,185800.0,53.6352,53.7584,53.628,53.7439,185800.0
2013-06-07 11:10:00,74.18,74.2,74.08,74.14,131500.0,53.7512,53.7657,53.6787,53.7222,131500.0
2013-06-07 11:20:00,74.14,74.34,74.12,74.28,207500.0,53.7222,53.8671,53.7077,53.8236,207500.0
2013-06-07 11:30:00,74.28,74.32,74.19,74.22,130300.0,53.8236,53.8526,53.7584,53.7802,130300.0
2013-06-07 11:40:00,74.22,74.3,74.13,74.18,194700.0,53.7802,53.8381,53.7149,53.7512,194700.0
2013-06-07 11:50:00,74.19,74.3,74.17,74.26,89500.0,53.7584,53.8381,53.7439,53.8091,89500.0
2013-06-07 12:00:00,74.25,74.3,74.17,74.24,69100.0,53.8019,53.8381,53.7439,53.7946,69100.0
2013-06-07 12:10:00,74.23,74.26,74.19,74.26,74600.0,53.7874,53.8091,53.7584,53.8091,74600.0
2013-06-07 12:20:00,74.26,74.29,74.09,74.15,72400.0,53.8091,53.8309,53.686,53.7294,72400.0
2013-06-07 12:30:00,74.15,74.18,74.06,74.16,83200.0,53.7294,53.7512,53.6642,53.7367,83200.0
2013-06-07 12:40:00,74.18,74.19,74.03,74.13,47500.0,53.7512,53.7584,53.6425,53.7149,47500.0
2013-06-07 12:50:00,74.13,74.24,74.13,74.2,93400.0,53.7149,53.7946,53.7149,53.7657,93400.0
2013-06-07 13:00:00,74.2,74.22,74.13,74.14,103400.0,53.7657,53.7802,53.7149,53.7222,103400.0
2013-06-07 13:10:00,74.12,74.16,73.98,73.98,119300.0,53.7077,53.7367,53.6062,53.6062,119300.0
2013-06-07 13:20:00,73.98,74.09,73.92,73.95,99400.0,53.6062,53.686,53.5628,53.5845,99400.0
2013-06-07 13:30:00,73.96,74.06,73.96,74.04,99800.0,53.5918,53.6642,53.5918,53.6497,99800.0
2013-06-07 13:40:00,74.05,74.08,73.92,73.99,76500.0,53.657,53.6787,53.5628,53.6135,76500.0
2013-06-07 13:50:00,74.0,74.12,73.98,73.99,79100.0,53.6207,53.7077,53.6062,53.6135,79100.0
2013-06-07 14:00:00,73.99,74.14,73.95,74.03,92300.0,53.6135,53.7222,53.5845,53.6425,92300.0
2013-06-07 14:10:00,74.03,74.07,73.96,74.04,76500.0,53.6425,53.6715,53.5918,53.6497,76500.0
2013-06-07 14:20:00,74.03,74.04,73.85,73.92,123900.0,53.6425,53.6497,53.512,53.5628,123900.0
2013-06-07 14:30:00,73.92,74.06,73.87,73.99,82000.0,53.5628,53.6642,53.5265,53.6135,82000.0
2013-06-07 14:40:00,73.98,74.01,73.86,74.0,76800.0,53.6062,53.628,53.5193,53.6207,76800.0
2013-06-07 14:50:00,74.0,74.16,74.0,74.05,211200.0,53.6207,53.7367,53.6207,53.657,211200.0
2013-06-07 15:00:00,74.06,74.07,73.97,74.0,167600.0,53.6642,53.6715,53.599,53.6207,167600.0
2013-06-07 15:10:00,74.0,74.17,73.96,74.11,102200.0,53.6207,53.7439,53.5918,53.7004,102200.0
2013-06-07 15:20:00,74.11,74.11,73.9,73.94,137400.0,53.7004,53.7004,53.5483,53.5773,137400.0
2013-06-07 15:30:00,73.95,74.05,73.87,73.87,127400.0,53.5845,53.657,53.5265,53.5265,127400.0
2013-06-07 15:40:00,73.88,74.02,73.87,73.99,307800.0,53.5338,53.6352,53.5265,53.6135,307800.0
2013-06-07 15:50:00,73.99,74.04,73.86,73.92,859900.0,53.6135,53.6497,53.5193,53.5628,859900.0
2013-06-10 09:30:00,74.11,74.39,73.8,73.8,179000.0,53.7004,53.9033,53.4758,53.4758,179000.0
2013-06-10 09:40:00,73.8,73.9,73.53,73.62,134300.0,53.4758,53.5483,53.2802,53.3454,134300.0
2013-06-10 09:50:00,73.64,73.82,73.54,73.56,112100.0,53.3599,53.4903,53.2874,53.3019,112100.0
2013-06-10 10:00:00,73.56,73.56,73.24,73.53,204900.0,53.3019,53.3019,53.07,53.2802,204900.0
2013-06-10 10:10:00,73.54,73.6,73.35,73.4,128700.0,53.2874,53.3309,53.1497,53.186,128700.0
2013-06-10 10:20:00,73.43,73.67,73.39,73.64,158400.0,53.2077,53.3816,53.1787,53.3599,158400.0
2013-06-10 10:30:00,73.65,73.98,73.65,73.85,130400.0,53.3671,53.6062,53.3671,53.512,130400.0
2013-06-10 10:40:00,73.85,73.85,73.6,73.7,110700.0,53.512,53.512,53.3309,53.4034,110700.0
2013-06-10 10:50:00,73.72,73.73,73.6,73.7,75800.0,53.4178,53.4251,53.3309,53.4034,75800.0
2013-06-10 11:00:00,73.69,73.72,73.64,73.67,124500.0,53.3961,53.4178,53.3599,53.3816,124500.0
2013-06-10 11:10:00,73.67,73.73,73.63,73.69,127500.0,53.3816,53.4251,53.3526,53.3961,127500.0
2013-06-10 11:20:00,73.69,73.72,73.57,73.57,94200.0,53.3961,53.4178,53.3092,53.3092,94200.0
2013-06-10 11:30:00,73.57,73.73,73.5,73.67,91000.0,53.3092,53.4251,53.2584,53.3816,91000.0
2013-06-10 11:40:00,73.67,73.78,73.65,73.77,108000.0,53.3816,53.4613,53.3671,53.4541,108000.0
2013-06-10 11:50:00,73.76,73.77,73.57,73.58,80000.0,53.4468,53.4541,53.3092,53.3164,80000.0
2013-06-10 12:00:00,73.58,73.79,73.57,73.65,72200.0,53.3164,53.4686,53.3092,53.3671,72200.0
2013-06-10 12:10:00,73.66,73.73,73.52,73.52,62300.0,53.3744,53.4251,53.2729,53.2729,62300.0
2013-06-10 12:20:00,73.52,73.58,73.44,73.53,87400.0,53.2729,53.3164,53.215,53.2802,87400.0
2013-06-10 12:30:00,73.53,73.59,73.47,73.58,38200.0,53.2802,53.3237,53.2367,53.3164,38200.0
2013-06-10 12:40:00,73.59,73.59,73.47,73.54,81000.0,53.3237,53.3237,53.2367,53.2874,81000.0
2013-06-10 12:50:00,73.55,73.57,73.42,73.46,70900.0,53.2947,53.3092,53.2005,53.2295,70900.0
2013-06-10 13:00:00,73.45,73.53,73.41,73.44,70000.0,53.2222,53.2802,53.1932,53.215,70000.0
2013-06-10 13:10:00,73.45,73.5,73.37,73.48,66700.0,53.2222,53.2584,53.1642,53.2439,66700.0
2013-06-10 13:20:00,73.49,73.53,73.46,73.47,58400.0,53.2512,53.2802,53.2295,53.2367,58400.0
2013-06-10 13:30:00,73.48,73.48,73.34,73.4,109600.0,53.2439,53.2439,53.1425,53.186,109600.0
2013-06-10 13:40:00,73.4,73.49,73.26,73.3,157600.0,53.186,53.2512,53.0845,53.1135,157600.0
2013-06-10 13:50:00,73.3,73.5,73.26,73.45,78600.0,53.1135,53.2584,53.0845,53.2222,78600.0
2013-06-10 14:00:00,73.45,73.47,73.37,73.37,78600.0,53.2222,53.2367,53.1642,53.1642,78600.0
2013-06-10 14:10:00,73.37,73.37,73.19,73.29,208200.0,53.1642,53.1642,53.0338,53.1063,208200.0
2013-06-10 14:20:00,73.29,73.4,73.26,73.35,129000.0,53.1063,53.186,53.0845,53.1497,129000.0
2013-06-10 14:30:00,73.35,73.49,73.29,73.29,129400.0,53.1497,53.2512,53.1063,53.1063,129400.0
2013-06-10 14:40:00,73.27,73.51,73.2,73.5,151800.0,53.0918,53.2657,53.0411,53.2584,151800.0
2013-06-10 14:50:00,73.5,73.58,73.48,73.48,235900.0,53.2584,53.3164,53.2439,53.2439,235900.0
2013-06-10 15:00:00,73.49,73.53,73.46,73.49,180500.0,53.2512,53.2802,53.2295,53.2512,180500.0
2013-06-10 15:10:00,73.49,73.53,73.36,73.41,212900.0,53.2512,53.2802,53.157,53.1932,212900.0
2013-06-10 15:20:00,73.41,73.42,73.25,73.3,167100.0,53.1932,53.2005,53.0773,53.1135,167100.0
2013-06-10 15:30:00,73.31,73.36,73.25,73.28,216400.0,53.1208,53.157,53.0773,53.099,216400.0
2013-06-10 15:40:00,73.28,73.29,73.14,73.22,405300.0,53.099,53.1063,52.9976,53.0555,405300.0
2013-06-10 15:50:00,73.22,73.29,73.11,73.29,588200.0,53.0555,53.1063,52.9758,53.1063,588200.0
2013-06-11 09:30:00,72.37,72.41,71.95,72.16,295500.0,52.4396,52.4686,52.1353,52.2875,295500.0
2013-06-11 09:40:00,72.16,72.52,72.16,72.22,185900.0,52.2875,52.5483,52.2875,52.3309,185900.0
2013-06-11 09:50:00,72.21,72.58,72.2,72.46,116700.0,52.3237,52.5918,52.3165,52.5048,116700.0
2013-06-11 10:00:00,72.46,72.61,72.23,72.26,135000.0,52.5048,52.6135,52.3382,52.3599,135000.0
2013-06-11 10:10:00,72.26,72.35,72.2,72.26,146000.0,52.3599,52.4251,52.3165,52.3599,146000.0
2013-06-11 10:20:00,72.25,72.39,72.22,72.34,122000.0,52.3527,52.4541,52.3309,52.4179,122000.0
2013-06-11 10:30:00,72.35,72.49,72.31,72.49,143500.0,52.4251,52.5266,52.3962,52.5266,143500.0
2013-06-11 10:40:00,72.49,72.49,72.35,72.42,133900.0,52.5266,52.5266,52.4251,52.4759,133900.0
2013-06-11 10:50:00,72.43,72.5,72.31,72.44,126400.0,52.4831,52.5338,52.3962,52.4904,126400.0
2013-06-11 11:00:00,72.44,72.5,72.35,72.37,187200.0,52.4904,52.5338,52.4251,52.4396,187200.0
2013-06-11 11:10:00,72.36,72.47,72.31,72.36,151800.0,52.4324,52.5121,52.3962,52.4324,151800.0
2013-06-11 11:20:00,72.36,72.5,72.25,72.43,147200.0,52.4324,52.5338,52.3527,52.4831,147200.0
2013-06-11 11:30:00,72.43,72.5,72.31,72.31,144400.0,52.4831,52.5338,52.3962,52.3962,144400.0
2013-06-11 11:40:00,72.32,72.47,72.23,72.37,158600.0,52.4034,52.5121,52.3382,52.4396,158600.0
2013-06-11 11:50:00,72.37,72.43,72.21,72.23,142800.0,52.4396,52.4831,52.3237,52.3382,142800.0
2013-06-11 12:00:00,72.23,72.3,72.16,72.29,190000.0,52.3382,52.3889,52.2875,52.3817,190000.0
2013-06-11 12:10:00,72.29,72.31,72.22,72.22,115700.0,52.3817,52.3962,52.3309,52.3309,115700.0
2013-06-11 12:20:00,72.23,72.28,72.15,72.21,122400.0,52.3382,52.3744,52.2802,52.3237,122400.0
2013-06-11 12:30:00,72.22,72.25,72.15,72.16,87600.0,52.3309,52.3527,52.2802,52.2875,87600.0
2013-06-11 12:40:00,72.16,72.25,72.13,72.17,141600.0,52.2875,52.3527,52.2657,52.2947,141600.0
2013-06-11 12:50:00,72.17,72.18,72.09,72.17,67300.0,52.2947,52.302,52.2367,52.2947,67300.0
2013-06-11 13:00:00,72.17,72.19,72.07,72.08,95000.0,52.2947,52.3092,52.2223,52.2295,95000.0
2013-06-11 13:10:00,72.07,72.09,71.88,71.88,192600.0,52.2223,52.2367,52.0846,52.0846,192600.0
2013-06-11 13:20:00,71.9,72.02,71.87,71.9,108200.0,52.0991,52.186,52.0773,52.0991,108200.0
2013-06-11 13:30:00,71.9,71.94,71.85,71.91,195000.0,52.0991,52.1281,52.0628,52.1063,195000.0
2013-06-11 13:40:00,71.93,71.93,71.82,71.92,84500.0,52.1208,52.1208,52.0411,52.1136,84500.0
2013-06-11 13:50:00,71.92,72.01,71.78,71.79,142700.0,52.1136,52.1788,52.0121,52.0194,142700.0
2013-06-11 14:00:00,71.78,71.98,71.76,71.92,197400.0,52.0121,52.157,51.9976,52.1136,197400.0
2013-06-11 14:10:00,71.92,71.93,71.77,71.88,299400.0,52.1136,52.1208,52.0049,52.0846,299400.0
2013-06-11 14:20:00,71.89,71.98,71.87,71.9,211900.0,52.0918,52.157,52.0773,52.0991,211900.0
2013-06-11 14:30:00,71.9,71.94,71.84,71.86,174600.0,52.0991,52.1281,52.0556,52.0701,174600.0
2013-06-11 14:40:00,71.86,71.89,71.64,71.65,244200.0,52.0701,52.0918,51.9107,51.9179,244200.0
2013-06-11 14:50:00,71.66,71.8,71.62,71.78,219100.0,51.9252,52.0266,51.8962,52.0121,219100.0
2013-06-11 15:00:00,71.79,71.82,71.76,71.78,241700.0,52.0194,52.0411,51.9976,52.0121,241700.0
2013-06-11 15:10:00,71.78,71.82,71.73,71.75,226200.0,52.0121,52.0411,51.9759,51.9904,226200.0
2013-06-11 15:20:00,71.76,71.76,71.49,71.49,379100.0,51.9976,51.9976,51.802,51.802,379100.0
2013-06-11 15:30:00,71.5,71.52,71.33,71.4,397300.0,51.8092,51.8237,51.686,51.7368,397300.0
2013-06-11 15:40:00,71.41,71.48,71.39,71.4,616800.0,51.744,51.7947,51.7295,51.7368,616800.0
2013-06-11 15:50:00,71.4,71.44,71.31,71.44,809100.0,51.7368,51.7658,51.6716,51.7658,809100.0
2013-06-12 09:30:00,72.14,72.18,71.92,72.01,319900.0,52.273,52.302,52.1136,52.1788,319900.0
2013-06-12 09:40:00,72.03,72.06,71.84,71.85,211800.0,52.1933,52.215,52.0556,52.0628,211800.0
2013-06-12 09:50:00,71.84,72.19,71.8,72.03,222100.0,52.0556,52.3092,52.0266,52.1933,222100.0
2013-06-12 10:00:00,72.02,72.03,71.73,71.81,213600.0,52.186,52.1933,51.9759,52.0339,213600.0
2013-06-12 10:10:00,71.81,71.85,71.68,71.71,134800.0,52.0339,52.0628,51.9397,51.9614,134800.0
2013-06-12 10:20:00,71.71,71.86,71.63,71.73,206700.0,51.9614,52.0701,51.9034,51.9759,206700.0
2013-06-12 10:30:00,71.72,71.9,71.67,71.85,228100.0,51.9686,52.0991,51.9324,52.0628,228100.0
2013-06-12 10:40:00,71.85,71.91,71.66,71.75,148500.0,52.0628,52.1063,51.9252,51.9904,148500.0
2013-06-12 10:50:00,71.76,71.85,71.51,71.62,97200.0,51.9976,52.0628,51.8165,51.8962,97200.0
2013-06-12 11:00:00,71.63,71.77,71.53,71.71,75200.0,51.9034,52.0049,51.831,51.9614,75200.0
2013-06-12 11:10:00,71.72,71.74,71.51,71.62,68200.0,51.9686,51.9831,51.8165,51.8962,68200.0
2013-06-12 11:20:00,71.64,71.81,71.64,71.78,88600.0,51.9107,52.0339,51.9107,52.0121,88600.0
2013-06-12 11:30:00,71.78,71.81,71.65,71.7,93000.0,52.0121,52.0339,51.9179,51.9541,93000.0
2013-06-12 11:40:00,71.7,71.73,71.45,71.49,78400.0,51.9541,51.9759,51.773,51.802,78400.0
2013-06-12 11:50:00,71.5,71.57,71.32,71.39,88000.0,51.8092,51.8599,51.6788,51.7295,88000.0
2013-06-12 12:00:00,71.4,71.48,71.33,71.34,63600.0,51.7368,51.7947,51.686,51.6933,63600.0
2013-06-12 12:10:00,71.33,71.33,71.15,71.22,114100.0,51.686,51.686,51.5556,51.6063,114100.0
2013-06-12 12:20:00,71.23,71.26,71.16,71.18,65600.0,51.6136,51.6353,51.5629,51.5774,65600.0
2013-06-12 12:30:00,71.17,71.25,71.08,71.08,83200.0,51.5701,51.6281,51.5049,51.5049,83200.0
2013-06-12 12:40:00,71.1,71.22,71.02,71.22,94700.0,51.5194,51.6063,51.4614,51.6063,94700.0
2013-06-12 12:50:00,71.22,71.37,71.22,71.3,142400.0,51.6063,51.715,51.6063,51.6643,142400.0
2013-06-12 13:00:00,71.3,71.5,71.3,71.43,96400.0,51.6643,51.8092,51.6643,51.7585,96400.0
2013-06-12 13:10:00,71.43,71.45,71.25,71.25,69000.0,51.7585,51.773,51.6281,51.6281,69000.0
2013-06-12 13:20:00,71.26,71.4,71.22,71.34,91500.0,51.6353,51.7368,51.6063,51.6933,91500.0
2013-06-12 13:30:00,71.35,71.43,71.27,71.28,76200.0,51.7005,51.7585,51.6426,51.6498,76200.0
2013-06-12 13:40:00,71.28,71.43,71.23,71.42,123400.0,51.6498,51.7585,51.6136,51.7513,123400.0
2013-06-12 13:50:00,71.42,71.52,71.37,71.43,94300.0,51.7513,51.8237,51.715,51.7585,94300.0
2013-06-12 14:00:00,71.44,71.44,71.22,71.35,69800.0,51.7658,51.7658,51.6063,51.7005,69800.0
2013-06-12 14:10:00,71.34,71.36,71.07,71.1,105000.0,51.6933,51.7078,51.4976,51.5194,105000.0
2013-06-12 14:20:00,71.11,71.24,71.09,71.14,86300.0,51.5266,51.6208,51.5121,51.5484,86300.0
2013-06-12 14:30:00,71.15,71.18,71.0,71.11,132200.0,51.5556,51.5774,51.4469,51.5266,132200.0
2013-06-12 14:40:00,71.12,71.22,71.01,71.01,161900.0,51.5339,51.6063,51.4542,51.4542,161900.0
2013-06-12 14:50:00,71.01,71.15,71.0,71.04,119200.0,51.4542,51.5556,51.4469,51.4759,119200.0
2013-06-12 15:00:00,71.05,71.09,70.97,71.04,164500.0,51.4832,51.5121,51.4252,51.4759,164500.0
2013-06-12 15:10:00,71.05,71.09,70.94,70.94,160600.0,51.4832,51.5121,51.4034,51.4034,160600.0
2013-06-12 15:20:00,70.93,71.07,70.9,71.05,142000.0,51.3962,51.4976,51.3745,51.4832,142000.0
2013-06-12 15:30:00,71.04,71.04,70.9,70.94,201700.0,51.4759,51.4759,51.3745,51.4034,201700.0
2013-06-12 15:40:00,70.94,71.02,70.88,70.97,301500.0,51.4034,51.4614,51.36,51.4252,301500.0
2013-06-12 15:50:00,70.98,71.08,70.95,70.96,471400.0,51.4324,51.5049,51.4107,51.4179,471400.0
2013-06-13 09:30:00,71.11,71.49,71.0,71.31,164800.0,51.5266,51.802,51.4469,51.6716,164800.0
2013-06-13 09:40:00,71.28,71.54,71.27,71.44,130900.0,51.6498,51.8382,51.6426,51.7658,130900.0
2013-06-13 09:50:00,71.43,71.81,71.39,71.77,153800.0,51.7585,52.0339,51.7295,52.0049,153800.0
2013-06-13 10:00:00,71.76,72.08,71.7,71.9,183500.0,51.9976,52.2295,51.9541,52.0991,183500.0
2013-06-13 10:10:00,71.9,72.02,71.73,71.99,151100.0,52.0991,52.186,51.9759,52.1643,151100.0
2013-06-13 10:20:00,71.98,71.99,71.8,71.9,83400.0,52.157,52.1643,52.0266,52.0991,83400.0
2013-06-13 10:30:00,71.9,71.96,71.78,71.92,106000.0,52.0991,52.1425,52.0121,52.1136,106000.0
2013-06-13 10:40:00,71.89,71.93,71.77,71.83,92600.0,52.0918,52.1208,52.0049,52.0483,92600.0
2013-06-13 10:50:00,71.83,71.91,71.8,71.86,155300.0,52.0483,52.1063,52.0266,52.0701,155300.0
2013-06-13 11:00:00,71.85,71.95,71.83,71.92,136300.0,52.0628,52.1353,52.0483,52.1136,136300.0
2013-06-13 11:10:00,71.92,72.0,71.85,71.9,83600.0,52.1136,52.1715,52.0628,52.0991,83600.0
2013-06-13 11:20:00,71.89,72.03,71.88,72.01,112400.0,52.0918,52.1933,52.0846,52.1788,112400.0
2013-06-13 11:30:00,72.0,72.08,71.94,72.03,129800.0,52.1715,52.2295,52.1281,52.1933,129800.0
2013-06-13 11:40:00,72.03,72.17,72.03,72.09,92000.0,52.1933,52.2947,52.1933,52.2367,92000.0
2013-06-13 11:50:00,72.07,72.1,71.96,72.07,72000.0,52.2223,52.244,52.1425,52.2223,72000.0
2013-06-13 12:00:00,72.05,72.15,72.03,72.13,79500.0,52.2078,52.2802,52.1933,52.2657,79500.0
2013-06-13 12:10:00,72.14,72.14,72.09,72.11,83200.0,52.273,52.273,52.2367,52.2512,83200.0
2013-06-13 12:20:00,72.11,72.25,72.09,72.13,81100.0,52.2512,52.3527,52.2367,52.2657,81100.0
2013-06-13 12:30:00,72.13,72.28,72.11,72.27,82100.0,52.2657,52.3744,52.2512,52.3672,82100.0
2013-06-13 12:40:00,72.27,72.27,72.18,72.18,210700.0,52.3672,52.3672,52.302,52.302,210700.0
2013-06-13 12:50:00,72.19,72.2,72.12,72.19,131800.0,52.3092,52.3165,52.2585,52.3092,131800.0
2013-06-13 13:00:00,72.19,72.19,71.96,71.97,131500.0,52.3092,52.3092,52.1425,52.1498,131500.0
2013-06-13 13:10:00,71.97,72.09,71.97,72.02,63500.0,52.1498,52.2367,52.1498,52.186,63500.0
2013-06-13 13:20:00,72.03,72.04,71.95,71.95,47300.0,52.1933,52.2005,52.1353,52.1353,47300.0
2013-06-13 13:30:00,71.96,72.09,71.95,72.02,140600.0,52.1425,52.2367,52.1353,52.186,140600.0
2013-06-13 13:40:00,72.01,72.12,72.01,72.11,96100.0,52.1788,52.2585,52.1788,52.2512,96100.0
2013-06-13 13:50:00,72.1,72.15,72.08,72.09,103800.0,52.244,52.2802,52.2295,52.2367,103800.0
2013-06-13 14:00:00,72.08,72.21,72.08,72.13,136500.0,52.2295,52.3237,52.2295,52.2657,136500.0
2013-06-13 14:10:00,72.12,72.25,72.09,72.22,160200.0,52.2585,52.3527,52.2367,52.3309,160200.0
2013-06-13 14:20:00,72.22,72.28,72.12,72.12,263000.0,52.3309,52.3744,52.2585,52.2585,263000.0
2013-06-13 14:30:00,72.12,72.18,71.98,72.05,228900.0,52.2585,52.302,52.157,52.2078,228900.0
2013-06-13 14:40:00,72.06,72.07,72.03,72.04,147900.0,52.215,52.2223,52.1933,52.2005,147900.0
2013-06-13 14:50:00,72.05,72.06,72.0,72.06,189900.0,52.2078,52.215,52.1715,52.215,189900.0
2013-06-13 15:00:00,72.06,72.26,72.06,72.22,203100.0,52.215,52.3599,52.215,52.3309,203100.0
2013-06-13 15:10:00,72.22,72.3,72.21,72.23,292400.0,52.3309,52.3889,52.3237,52.3382,292400.0
2013-06-13 15:20:00,72.23,72.3,72.19,72.25,269300.0,52.3382,52.3889,52.3092,52.3527,269300.0
2013-06-13 15:30:00,72.25,72.29,72.2,72.26,217600.0,52.3527,52.3817,52.3165,52.3599,217600.0
2013-06-13 15:40:00,72.26,72.57,72.25,72.45,383700.0,52.3599,52.5846,52.3527,52.4976,383700.0
2013-06-13 15:50:00,72.45,72.53,72.38,72.47,552900.0,52.4976,52.5556,52.4469,52.5121,552900.0
2013-06-14 09:30:00,72.51,72.6,72.16,72.28,173100.0,52.5411,52.6063,52.2875,52.3744,173100.0
2013-06-14 09:40:00,72.27,72.55,72.22,72.54,115500.0,52.3672,52.5701,52.3309,52.5628,115500.0
2013-06-14 09:50:00,72.54,72.59,72.42,72.58,116600.0,52.5628,52.599,52.4759,52.5918,116600.0
2013-06-14 10:00:00,72.59,72.68,72.48,72.57,264900.0,52.599,52.6643,52.5193,52.5846,264900.0
2013-06-14 10:10:00,72.56,72.58,72.42,72.5,72400.0,52.5773,52.5918,52.4759,52.5338,72400.0
2013-06-14 10:20:00,72.5,72.5,72.26,72.3,64600.0,52.5338,52.5338,52.3599,52.3889,64600.0
2013-06-14 10:30:00,72.29,72.41,72.28,72.33,60600.0,52.3817,52.4686,52.3744,52.4106,60600.0
2013-06-14 10:40:00,72.34,72.49,72.29,72.37,87700.0,52.4179,52.5266,52.3817,52.4396,87700.0
2013-06-14 10:50:00,72.36,72.39,72.15,72.23,90700.0,52.4324,52.4541,52.2802,52.3382,90700.0
2013-06-14 11:00:00,72.22,72.31,72.12,72.26,68500.0,52.3309,52.3962,52.2585,52.3599,68500.0
2013-06-14 11:10:00,72.26,72.46,72.24,72.39,66800.0,52.3599,52.5048,52.3454,52.4541,66800.0
2013-06-14 11:20:00,72.38,72.43,72.34,72.38,61500.0,52.4469,52.4831,52.4179,52.4469,61500.0
2013-06-14 11:30:00,72.39,72.42,72.25,72.26,95900.0,52.4541,52.4759,52.3527,52.3599,95900.0
2013-06-14 11:40:00,72.27,72.28,71.99,72.06,92600.0,52.3672,52.3744,52.1643,52.215,92600.0
2013-06-14 11:50:00,72.06,72.32,72.06,72.29,65900.0,52.215,52.4034,52.215,52.3817,65900.0
2013-06-14 12:00:00,72.29,72.29,72.09,72.27,142900.0,52.3817,52.3817,52.2367,52.3672,142900.0
2013-06-14 12:10:00,72.27,72.3,72.16,72.21,52400.0,52.3672,52.3889,52.2875,52.3237,52400.0
2013-06-14 12:20:00,72.22,72.33,72.19,72.29,69900.0,52.3309,52.4106,52.3092,52.3817,69900.0
2013-06-14 12:30:00,72.3,72.33,72.23,72.3,71800.0,52.3889,52.4106,52.3382,52.3889,71800.0
2013-06-14 12:40:00,72.3,72.31,72.2,72.29,98400.0,52.3889,52.3962,52.3165,52.3817,98400.0
2013-06-14 12:50:00,72.29,72.3,72.02,72.1,55700.0,52.3817,52.3889,52.186,52.244,55700.0
2013-06-14 13:00:00,72.09,72.09,71.94,71.99,67200.0,52.2367,52.2367,52.1281,52.1643,67200.0
2013-06-14 13:10:00,72.0,72.03,71.91,71.93,66600.0,52.1715,52.1933,52.1063,52.1208,66600.0
2013-06-14 13:20:00,71.92,72.02,71.88,71.9,57700.0,52.1136,52.186,52.0846,52.0991,57700.0
2013-06-14 13:30:00,71.88,71.98,71.85,71.91,62900.0,52.0846,52.157,52.0628,52.1063,62900.0
2013-06-14 13:40:00,71.91,71.96,71.84,71.94,31000.0,52.1063,52.1425,52.0556,52.1281,31000.0
2013-06-14 13:50:00,71.95,71.95,71.8,71.89,62400.0,52.1353,52.1353,52.0266,52.0918,62400.0
2013-06-14 14:00:00,71.9,72.05,71.83,71.99,105800.0,52.0991,52.2078,52.0483,52.1643,105800.0
2013-06-14 14:10:00,72.0,72.02,71.91,72.01,88100.0,52.1715,52.186,52.1063,52.1788,88100.0
2013-06-14 14:20:00,72.0,72.16,71.98,72.06,113600.0,52.1715,52.2875,52.157,52.215,113600.0
2013-06-14 14:30:00,72.06,72.16,72.03,72.16,71000.0,52.215,52.2875,52.1933,52.2875,71000.0
2013-06-14 14:40:00,72.16,72.16,72.06,72.09,93400.0,52.2875,52.2875,52.215,52.2367,93400.0
2013-06-14 14:50:00,72.09,72.12,71.86,71.88,71300.0,52.2367,52.2585,52.0701,52.0846,71300.0
2013-06-14 15:00:00,71.89,72.06,71.88,71.97,141800.0,52.0918,52.215,52.0846,52.1498,141800.0
2013-06-14 15:10:00,71.97,72.05,71.94,72.02,204600.0,52.1498,52.2078,52.1281,52.186,204600.0
2013-06-14 15:20:00,72.02,72.03,71.82,71.83,251400.0,52.186,52.1933,52.0411,52.0483,251400.0
2013-06-14 15:30:00,71.84,71.96,71.82,71.93,122100.0,52.0556,52.1425,52.0411,52.1208,122100.0
2013-06-14 15:40:00,71.92,71.97,71.68,71.7,343900.0,52.1136,52.1498,51.9397,51.9541,343900.0
2013-06-14 15:50:00,71.72,71.73,71.55,71.59,641500.0,51.9686,51.9759,51.8455,51.8744,641500.0
2013-06-17 09:30:00,72.56,72.98,72.4,72.76,336400.0,52.5773,52.8816,52.4614,52.7222,336400.0
2013-06-17 09:40:00,72.75,73.04,72.6,72.96,225000.0,52.715,52.9251,52.6063,52.8672,225000.0
2013-06-17 09:50:00,72.96,73.01,72.71,72.75,128600.0,52.8672,52.9034,52.686,52.715,128600.0
2013-06-17 10:00:00,72.75,72.96,72.71,72.9,105300.0,52.715,52.8672,52.686,52.8237,105300.0
2013-06-17 10:10:00,72.9,73.0,72.86,72.92,93400.0,52.8237,52.8961,52.7947,52.8382,93400.0
2013-06-17 10:20:00,72.93,72.96,72.82,72.87,97300.0,52.8454,52.8672,52.7657,52.8019,97300.0
2013-06-17 10:30:00,72.87,73.08,72.87,72.91,133700.0,52.8019,52.9541,52.8019,52.8309,133700.0
2013-06-17 10:40:00,72.92,73.09,72.86,73.05,160300.0,52.8382,52.9613,52.7947,52.9324,160300.0
2013-06-17 10:50:00,73.05,73.26,73.05,73.22,92200.0,52.9324,53.0845,52.9324,53.0555,92200.0
2013-06-17 11:00:00,73.21,73.21,73.09,73.18,107600.0,53.0483,53.0483,52.9613,53.0266,107600.0
2013-06-17 11:10:00,73.18,73.24,73.14,73.14,60500.0,53.0266,53.07,52.9976,52.9976,60500.0
2013-06-17 11:20:00,73.15,73.2,73.08,73.19,54500.0,53.0048,53.0411,52.9541,53.0338,54500.0
2013-06-17 11:30:00,73.19,73.21,73.14,73.17,76400.0,53.0338,53.0483,52.9976,53.0193,76400.0
2013-06-17 11:40:00,73.16,73.24,73.09,73.14,122400.0,53.0121,53.07,52.9613,52.9976,122400.0
2013-06-17 11:50:00,73.13,73.23,73.11,73.23,66500.0,52.9903,53.0628,52.9758,53.0628,66500.0
2013-06-17 12:00:00,73.22,73.23,73.09,73.1,56700.0,53.0555,53.0628,52.9613,52.9686,56700.0
2013-06-17 12:10:00,73.1,73.14,73.06,73.13,42800.0,52.9686,52.9976,52.9396,52.9903,42800.0
2013-06-17 12:20:00,73.12,73.13,72.97,73.0,112000.0,52.9831,52.9903,52.8744,52.8961,112000.0
2013-06-17 12:30:00,73.01,73.15,73.01,73.11,41200.0,52.9034,53.0048,52.9034,52.9758,41200.0
2013-06-17 12:40:00,73.12,73.22,73.1,73.2,55700.0,52.9831,53.0555,52.9686,53.0411,55700.0
2013-06-17 12:50:00,73.21,73.22,73.09,73.12,38100.0,53.0483,53.0555,52.9613,52.9831,38100.0
2013-06-17 13:00:00,73.12,73.21,73.11,73.2,55700.0,52.9831,53.0483,52.9758,53.0411,55700.0
2013-06-17 13:10:00,73.19,73.2,73.06,73.09,56300.0,53.0338,53.0411,52.9396,52.9613,56300.0
2013-06-17 13:20:00,73.09,73.29,73.06,73.27,99100.0,52.9613,53.1063,52.9396,53.0918,99100.0
2013-06-17 13:30:00,73.27,73.43,73.26,73.3,68000.0,53.0918,53.2077,53.0845,53.1135,68000.0
2013-06-17 13:40:00,73.29,73.38,73.28,73.33,45300.0,53.1063,53.1715,53.099,53.1353,45300.0
2013-06-17 13:50:00,73.33,73.37,73.25,73.27,58700.0,53.1353,53.1642,53.0773,53.0918,58700.0
2013-06-17 14:00:00,73.27,73.29,72.98,73.06,136800.0,53.0918,53.1063,52.8816,52.9396,136800.0
2013-06-17 14:10:00,73.06,73.16,72.91,73.02,99800.0,52.9396,53.0121,52.8309,52.9106,99800.0
2013-06-17 14:20:00,73.02,73.09,72.73,72.82,165200.0,52.9106,52.9613,52.7005,52.7657,165200.0
2013-06-17 14:30:00,72.83,72.95,72.73,72.86,100600.0,52.773,52.8599,52.7005,52.7947,100600.0
2013-06-17 14:40:00,72.87,72.97,72.61,72.63,131300.0,52.8019,52.8744,52.6135,52.628,131300.0
2013-06-17 14:50:00,72.63,72.74,72.51,72.68,116500.0,52.628,52.7077,52.5411,52.6643,116500.0
2013-06-17 15:00:00,72.68,72.87,72.59,72.83,129600.0,52.6643,52.8019,52.599,52.773,129600.0
2013-06-17 15:10:00,72.83,72.84,72.68,72.77,158300.0,52.773,52.7802,52.6643,52.7295,158300.0
2013-06-17 15:20:00,72.77,72.94,72.67,72.89,167300.0,52.7295,52.8527,52.657,52.8164,167300.0
2013-06-17 15:30:00,72.9,73.25,72.9,73.21,174300.0,52.8237,53.0773,52.8237,53.0483,174300.0
2013-06-17 15:40:00,73.21,73.26,73.14,73.22,220400.0,53.0483,53.0845,52.9976,53.0555,220400.0
2013-06-17 15:50:00,73.22,73.24,73.04,73.12,490000.0,53.0555,53.07,52.9251,52.9831,490000.0
2013-06-18 09:30:00,73.18,73.4,73.06,73.24,166100.0,53.0266,53.186,52.9396,53.07,166100.0
2013-06-18 09:40:00,73.23,73.59,73.21,73.55,128600.0,53.0628,53.3237,53.0483,53.2947,128600.0
2013-06-18 09:50:00,73.54,73.69,73.47,73.53,116600.0,53.2874,53.3961,53.2367,53.2802,116600.0
2013-06-18 10:00:00,73.54,73.73,73.49,73.58,105400.0,53.2874,53.4251,53.2512,53.3164,105400.0
2013-06-18 10:10:00,73.57,73.71,73.45,73.67,79000.0,53.3092,53.4106,53.2222,53.3816,79000.0
2013-06-18 10:20:00,73.67,73.73,73.57,73.7,64200.0,53.3816,53.4251,53.3092,53.4034,64200.0
2013-06-18 10:30:00,73.71,73.98,73.7,73.83,171300.0,53.4106,53.6062,53.4034,53.4976,171300.0
2013-06-18 10:40:00,73.83,73.89,73.64,73.72,74100.0,53.4976,53.541,53.3599,53.4178,74100.0
2013-06-18 10:50:00,73.73,73.81,73.7,73.78,56500.0,53.4251,53.4831,53.4034,53.4613,56500.0
2013-06-18 11:00:00,73.77,73.93,73.73,73.91,85800.0,53.4541,53.57,53.4251,53.5555,85800.0
2013-06-18 11:10:00,73.91,74.01,73.87,73.99,196800.0,53.5555,53.628,53.5265,53.6135,196800.0
2013-06-18 11:20:00,74.0,74.22,74.0,74.17,141900.0,53.6207,53.7802,53.6207,53.7439,141900.0
2013-06-18 11:30:00,74.17,74.3,74.14,74.15,108900.0,53.7439,53.8381,53.7222,53.7294,108900.0
2013-06-18 11:40:00,74.15,74.23,74.11,74.11,122100.0,53.7294,53.7874,53.7004,53.7004,122100.0
2013-06-18 11:50:00,74.12,74.27,74.08,74.22,118000.0,53.7077,53.8164,53.6787,53.7802,118000.0
2013-06-18 12:00:00,74.22,74.27,74.21,74.25,81600.0,53.7802,53.8164,53.7729,53.8019,81600.0
2013-06-18 12:10:00,74.24,74.26,74.12,74.14,80600.0,53.7946,53.8091,53.7077,53.7222,80600.0
2013-06-18 12:20:00,74.15,74.2,74.1,74.17,66200.0,53.7294,53.7657,53.6932,53.7439,66200.0
2013-06-18 12:30:00,74.17,74.23,74.17,74.22,65300.0,53.7439,53.7874,53.7439,53.7802,65300.0
2013-06-18 12:40:00,74.23,74.27,74.19,74.21,81600.0,53.7874,53.8164,53.7584,53.7729,81600.0
2013-06-18 12:50:00,74.21,74.36,74.2,74.34,132900.0,53.7729,53.8816,53.7657,53.8671,132900.0
2013-06-18 13:00:00,74.33,74.37,74.19,74.21,60500.0,53.8599,53.8888,53.7584,53.7729,60500.0
2013-06-18 13:10:00,74.21,74.28,74.2,74.25,49100.0,53.7729,53.8236,53.7657,53.8019,49100.0
2013-06-18 13:20:00,74.25,74.37,74.21,74.35,106600.0,53.8019,53.8888,53.7729,53.8744,106600.0
2013-06-18 13:30:00,74.35,74.44,74.33,74.37,114500.0,53.8744,53.9396,53.8599,53.8888,114500.0
2013-06-18 13:40:00,74.37,74.41,74.33,74.38,77800.0,53.8888,53.9178,53.8599,53.8961,77800.0
2013-06-18 13:50:00,74.38,74.48,74.36,74.39,54100.0,53.8961,53.9685,53.8816,53.9033,54100.0
2013-06-18 14:00:00,74.39,74.48,74.31,74.42,87300.0,53.9033,53.9685,53.8454,53.9251,87300.0
2013-06-18 14:10:00,74.41,74.48,74.41,74.48,89900.0,53.9178,53.9685,53.9178,53.9685,89900.0
2013-06-18 14:20:00,74.48,74.55,74.41,74.51,216300.0,53.9685,54.0193,53.9178,53.9903,216300.0
2013-06-18 14:30:00,74.51,74.53,74.49,74.49,111700.0,53.9903,54.0048,53.9758,53.9758,111700.0
2013-06-18 14:40:00,74.49,74.6,74.46,74.56,135600.0,53.9758,54.0555,53.9541,54.0265,135600.0
2013-06-18 14:50:00,74.56,74.57,74.49,74.52,71100.0,54.0265,54.0338,53.9758,53.9975,71100.0
2013-06-18 15:00:00,74.52,74.53,74.42,74.42,125600.0,53.9975,54.0048,53.9251,53.9251,125600.0
2013-06-18 15:10:00,74.42,74.47,74.36,74.44,146100.0,53.9251,53.9613,53.8816,53.9396,146100.0
2013-06-18 15:20:00,74.44,74.5,74.35,74.41,137000.0,53.9396,53.983,53.8744,53.9178,137000.0
2013-06-18 15:30:00,74.42,74.44,74.17,74.18,141300.0,53.9251,53.9396,53.7439,53.7512,141300.0
2013-06-18 15:40:00,74.18,74.28,74.09,74.11,216500.0,53.7512,53.8236,53.686,53.7004,216500.0
2013-06-18 15:50:00,74.11,74.18,74.03,74.17,569000.0,53.7004,53.7512,53.6425,53.7439,569000.0
2013-06-19 09:30:00,74.26,74.54,74.12,74.39,196500.0,53.8091,54.012,53.7077,53.9033,196500.0
2013-06-19 09:40:00,74.4,74.51,74.31,74.4,174300.0,53.9106,53.9903,53.8454,53.9106,174300.0
2013-06-19 09:50:00,74.4,74.4,74.25,74.28,167300.0,53.9106,53.9106,53.8019,53.8236,167300.0
2013-06-19 10:00:00,74.27,74.47,74.14,74.45,106000.0,53.8164,53.9613,53.7222,53.9468,106000.0
2013-06-19 10:10:00,74.44,74.72,74.44,74.69,220500.0,53.9396,54.1425,53.9396,54.1207,220500.0
2013-06-19 10:20:00,74.69,74.79,74.66,74.66,136100.0,54.1207,54.1932,54.099,54.099,136100.0
2013-06-19 10:30:00,74.64,74.76,74.57,74.57,149800.0,54.0845,54.1714,54.0338,54.0338,149800.0
2013-06-19 10:40:00,74.57,74.57,74.34,74.38,112600.0,54.0338,54.0338,53.8671,53.8961,112600.0
2013-06-19 10:50:00,74.4,74.44,74.27,74.39,100700.0,53.9106,53.9396,53.8164,53.9033,100700.0
2013-06-19 11:00:00,74.39,74.41,74.08,74.09,131000.0,53.9033,53.9178,53.6787,53.686,131000.0
2013-06-19 11:10:00,74.1,74.28,74.1,74.26,69400.0,53.6932,53.8236,53.6932,53.8091,69400.0
2013-06-19 11:20:00,74.25,74.26,74.04,74.09,96000.0,53.8019,53.8091,53.6497,53.686,96000.0
2013-06-19 11:30:00,74.09,74.21,74.02,74.09,90900.0,53.686,53.7729,53.6352,53.686,90900.0
2013-06-19 11:40:00,74.1,74.18,74.06,74.12,46900.0,53.6932,53.7512,53.6642,53.7077,46900.0
2013-06-19 11:50:00,74.12,74.15,74.07,74.07,52000.0,53.7077,53.7294,53.6715,53.6715,52000.0
2013-06-19 12:00:00,74.05,74.06,73.95,73.97,72500.0,53.657,53.6642,53.5845,53.599,72500.0
2013-06-19 12:10:00,73.97,74.02,73.91,73.93,59700.0,53.599,53.6352,53.5555,53.57,59700.0
2013-06-19 12:20:00,73.93,74.08,73.91,74.03,54600.0,53.57,53.6787,53.5555,53.6425,54600.0
2013-06-19 12:30:00,74.06,74.09,74.0,74.08,51300.0,53.6642,53.686,53.6207,53.6787,51300.0
2013-06-19 12:40:00,74.09,74.09,73.99,74.0,74900.0,53.686,53.686,53.6135,53.6207,74900.0
2013-06-19 12:50:00,74.01,74.04,73.94,74.02,58900.0,53.628,53.6497,53.5773,53.6352,58900.0
2013-06-19 13:00:00,74.03,74.03,73.95,73.96,52200.0,53.6425,53.6425,53.5845,53.5918,52200.0
2013-06-19 13:10:00,73.97,74.11,73.97,74.09,123700.0,53.599,53.7004,53.599,53.686,123700.0
2013-06-19 13:20:00,74.1,74.2,74.09,74.15,82100.0,53.6932,53.7657,53.686,53.7294,82100.0
2013-06-19 13:30:00,74.14,74.17,74.1,74.1,70200.0,53.7222,53.7439,53.6932,53.6932,70200.0
2013-06-19 13:40:00,74.09,74.32,74.09,74.32,121900.0,53.686,53.8526,53.686,53.8526,121900.0
2013-06-19 13:50:00,74.31,74.65,74.31,74.61,187800.0,53.8454,54.0917,53.8454,54.0627,187800.0
2013-06-19 14:00:00,74.62,74.75,73.9,74.21,257400.0,54.07,54.1642,53.5483,53.7729,257400.0
2013-06-19 14:10:00,74.2,74.62,74.08,74.48,200300.0,53.7657,54.07,53.6787,53.9685,200300.0
2013-06-19 14:20:00,74.46,74.55,74.2,74.4,221000.0,53.9541,54.0193,53.7657,53.9106,221000.0
2013-06-19 14:30:00,74.38,74.56,74.11,74.4,249500.0,53.8961,54.0265,53.7004,53.9106,249500.0
2013-06-19 14:40:00,74.42,74.55,74.02,74.2,210100.0,53.9251,54.0193,53.6352,53.7657,210100.0
2013-06-19 14:50:00,74.19,74.19,73.55,73.65,352200.0,53.7584,53.7584,53.2947,53.3671,352200.0
2013-06-19 15:00:00,73.63,73.85,73.5,73.55,332600.0,53.3526,53.512,53.2584,53.2947,332600.0
2013-06-19 15:10:00,73.55,73.79,73.51,73.56,167100.0,53.2947,53.4686,53.2657,53.3019,167100.0
2013-06-19 15:20:00,73.57,74.05,73.55,74.0,125100.0,53.3092,53.657,53.2947,53.6207,125100.0
2013-06-19 15:30:00,74.0,74.02,73.82,73.9,138200.0,53.6207,53.6352,53.4903,53.5483,138200.0
2013-06-19 15:40:00,73.89,73.92,73.41,73.63,287900.0,53.541,53.5628,53.1932,53.3526,287900.0
2013-06-19 15:50:00,73.63,73.7,73.4,73.4,570600.0,53.3526,53.4034,53.186,53.186,570600.0
2013-06-20 09:30:00,72.61,72.61,71.87,72.21,310500.0,52.6135,52.6135,52.0773,52.3237,310500.0
2013-06-20 09:40:00,72.21,72.6,72.1,72.5,195800.0,52.3237,52.6063,52.244,52.5338,195800.0
2013-06-20 09:50:00,72.48,72.58,72.17,72.2,188500.0,52.5193,52.5918,52.2947,52.3165,188500.0
2013-06-20 10:00:00,72.17,72.42,72.1,72.2,165400.0,52.2947,52.4759,52.244,52.3165,165400.0
2013-06-20 10:10:00,72.2,72.24,71.94,72.15,260800.0,52.3165,52.3454,52.1281,52.2802,260800.0
2013-06-20 10:20:00,72.15,72.22,72.05,72.11,187400.0,52.2802,52.3309,52.2078,52.2512,187400.0
2013-06-20 10:30:00,72.1,72.17,71.81,72.0,278300.0,52.244,52.2947,52.0339,52.1715,278300.0
2013-06-20 10:40:00,71.99,72.34,71.98,72.26,186000.0,52.1643,52.4179,52.157,52.3599,186000.0
2013-06-20 10:50:00,72.26,72.34,72.17,72.28,247700.0,52.3599,52.4179,52.2947,52.3744,247700.0
2013-06-20 11:00:00,72.3,72.4,72.13,72.13,152700.0,52.3889,52.4614,52.2657,52.2657,152700.0
2013-06-20 11:10:00,72.15,72.3,72.13,72.21,104000.0,52.2802,52.3889,52.2657,52.3237,104000.0
2013-06-20 11:20:00,72.21,72.4,72.21,72.23,124600.0,52.3237,52.4614,52.3237,52.3382,124600.0
2013-06-20 11:30:00,72.22,72.52,72.19,72.52,178000.0,52.3309,52.5483,52.3092,52.5483,178000.0
2013-06-20 11:40:00,72.52,72.67,72.44,72.53,210600.0,52.5483,52.657,52.4904,52.5556,210600.0
2013-06-20 11:50:00,72.54,72.79,72.52,72.52,138600.0,52.5628,52.744,52.5483,52.5483,138600.0
2013-06-20 12:00:00,72.52,72.6,72.45,72.58,102800.0,52.5483,52.6063,52.4976,52.5918,102800.0
2013-06-20 12:10:00,72.58,72.74,72.57,72.59,87500.0,52.5918,52.7077,52.5846,52.599,87500.0
2013-06-20 12:20:00,72.59,72.66,72.5,72.52,65200.0,52.599,52.6498,52.5338,52.5483,65200.0
2013-06-20 12:30:00,72.52,72.75,72.33,72.38,147600.0,52.5483,52.715,52.4106,52.4469,147600.0
2013-06-20 12:40:00,72.38,72.46,72.37,72.45,66800.0,52.4469,52.5048,52.4396,52.4976,66800.0
2013-06-20 12:50:00,72.44,72.45,72.31,72.39,80300.0,52.4904,52.4976,52.3962,52.4541,80300.0
2013-06-20 13:00:00,72.39,72.51,72.37,72.5,80100.0,52.4541,52.5411,52.4396,52.5338,80100.0
2013-06-20 13:10:00,72.5,72.55,72.27,72.32,92900.0,52.5338,52.5701,52.3672,52.4034,92900.0
2013-06-20 13:20:00,72.32,72.41,72.27,72.38,68400.0,52.4034,52.4686,52.3672,52.4469,68400.0
2013-06-20 13:30:00,72.38,72.52,72.37,72.42,89100.0,52.4469,52.5483,52.4396,52.4759,89100.0
2013-06-20 13:40:00,72.41,72.69,72.38,72.66,109600.0,52.4686,52.6715,52.4469,52.6498,109600.0
2013-06-20 13:50:00,72.68,72.68,72.51,72.67,121200.0,52.6643,52.6643,52.5411,52.657,121200.0
2013-06-20 14:00:00,72.67,72.82,72.52,72.58,149100.0,52.657,52.7657,52.5483,52.5918,149100.0
2013-06-20 14:10:00,72.58,72.6,72.4,72.42,215400.0,52.5918,52.6063,52.4614,52.4759,215400.0
2013-06-20 14:20:00,72.42,72.52,72.24,72.32,315400.0,52.4759,52.5483,52.3454,52.4034,315400.0
2013-06-20 14:30:00,72.31,72.35,72.19,72.21,246400.0,52.3962,52.4251,52.3092,52.3237,246400.0
2013-06-20 14:40:00,72.21,72.32,72.19,72.21,152000.0,52.3237,52.4034,52.3092,52.3237,152000.0
2013-06-20 14:50:00,72.22,72.22,71.96,72.01,279600.0,52.3309,52.3309,52.1425,52.1788,279600.0
2013-06-20 15:00:00,72.01,72.2,71.89,72.19,262400.0,52.1788,52.3165,52.0918,52.3092,262400.0
2013-06-20 15:10:00,72.18,72.22,72.08,72.19,266900.0,52.302,52.3309,52.2295,52.3092,266900.0
2013-06-20 15:20:00,72.2,72.32,72.15,72.31,334400.0,52.3165,52.4034,52.2802,52.3962,334400.0
2013-06-20 15:30:00,72.29,72.3,72.11,72.11,330300.0,52.3817,52.3889,52.2512,52.2512,330300.0
2013-06-20 15:40:00,72.1,72.15,71.88,72.06,375900.0,52.244,52.2802,52.0846,52.215,375900.0
2013-06-20 15:50:00,72.06,72.34,72.05,72.14,690800.0,52.215,52.4179,52.2078,52.273,690800.0
2013-06-21 09:30:00,72.78,72.8,72.34,72.47,1635900.0,52.7367,52.7512,52.4179,52.5121,1635900.0
2013-06-21 09:40:00,72.47,73.04,72.46,72.95,164000.0,52.5121,52.9251,52.5048,52.8599,164000.0
2013-06-21 09:50:00,72.93,72.93,72.54,72.54,121500.0,52.8454,52.8454,52.5628,52.5628,121500.0
2013-06-21 10:00:00,72.54,72.75,72.54,72.59,187600.0,52.5628,52.715,52.5628,52.599,187600.0
2013-06-21 10:10:00,72.59,72.59,72.21,72.26,193900.0,52.599,52.599,52.3237,52.3599,193900.0
2013-06-21 10:20:00,72.27,72.36,72.15,72.25,120100.0,52.3672,52.4324,52.2802,52.3527,120100.0
2013-06-21 10:30:00,72.24,72.27,71.81,71.98,184300.0,52.3454,52.3672,52.0339,52.157,184300.0
2013-06-21 10:40:00,71.99,72.32,71.94,72.21,102000.0,52.1643,52.4034,52.1281,52.3237,102000.0
2013-06-21 10:50:00,72.21,72.35,72.14,72.28,144500.0,52.3237,52.4251,52.273,52.3744,144500.0
2013-06-21 11:00:00,72.28,72.37,72.02,72.24,127400.0,52.3744,52.4396,52.186,52.3454,127400.0
2013-06-21 11:10:00,72.24,72.34,72.07,72.33,91800.0,52.3454,52.4179,52.2223,52.4106,91800.0
2013-06-21 11:20:00,72.31,72.32,71.96,71.98,186400.0,52.3962,52.4034,52.1425,52.157,186400.0
2013-06-21 11:30:00,71.98,72.24,71.86,72.02,170300.0,52.157,52.3454,52.0701,52.186,170300.0
2013-06-21 11:40:00,72.03,72.2,71.97,72.08,113900.0,52.1933,52.3165,52.1498,52.2295,113900.0
2013-06-21 11:50:00,72.08,72.19,71.93,72.06,112400.0,52.2295,52.3092,52.1208,52.215,112400.0
2013-06-21 12:00:00,72.06,72.35,72.06,72.2,102700.0,52.215,52.4251,52.215,52.3165,102700.0
2013-06-21 12:10:00,72.22,72.39,72.09,72.27,80600.0,52.3309,52.4541,52.2367,52.3672,80600.0
2013-06-21 12:20:00,72.26,72.28,72.03,72.12,89900.0,52.3599,52.3744,52.1933,52.2585,89900.0
2013-06-21 12:30:00,72.13,72.21,72.04,72.13,88300.0,52.2657,52.3237,52.2005,52.2657,88300.0
2013-06-21 12:40:00,72.13,72.69,72.06,72.63,180800.0,52.2657,52.6715,52.215,52.628,180800.0
2013-06-21 12:50:00,72.62,72.71,72.32,72.67,146700.0,52.6208,52.686,52.4034,52.657,146700.0
2013-06-21 13:00:00,72.68,72.69,72.4,72.58,123700.0,52.6643,52.6715,52.4614,52.5918,123700.0
2013-06-21 13:10:00,72.58,72.73,72.5,72.68,127600.0,52.5918,52.7005,52.5338,52.6643,127600.0
2013-06-21 13:20:00,72.69,72.81,72.57,72.78,174900.0,52.6715,52.7585,52.5846,52.7367,174900.0
2013-06-21 13:30:00,72.77,72.82,72.66,72.78,112300.0,52.7295,52.7657,52.6498,52.7367,112300.0
2013-06-21 13:40:00,72.76,72.85,72.68,72.7,138500.0,52.7222,52.7874,52.6643,52.6788,138500.0
2013-06-21 13:50:00,72.7,72.72,72.49,72.62,122000.0,52.6788,52.6932,52.5266,52.6208,122000.0
2013-06-21 14:00:00,72.62,72.71,72.51,72.56,89600.0,52.6208,52.686,52.5411,52.5773,89600.0
2013-06-21 14:10:00,72.56,72.83,72.56,72.81,90300.0,52.5773,52.773,52.5773,52.7585,90300.0
2013-06-21 14:20:00,72.81,72.84,72.68,72.77,135400.0,52.7585,52.7802,52.6643,52.7295,135400.0
2013-06-21 14:30:00,72.76,72.96,72.7,72.9,154600.0,52.7222,52.8672,52.6788,52.8237,154600.0
2013-06-21 14:40:00,72.92,72.92,72.7,72.87,160500.0,52.8382,52.8382,52.6788,52.8019,160500.0
2013-06-21 14:50:00,72.88,72.93,72.68,72.93,125900.0,52.8092,52.8454,52.6643,52.8454,125900.0
2013-06-21 15:00:00,72.92,73.02,72.8,73.0,150400.0,52.8382,52.9106,52.7512,52.8961,150400.0
2013-06-21 15:10:00,73.01,73.13,72.78,72.78,164400.0,52.9034,52.9903,52.7367,52.7367,164400.0
2013-06-21 15:20:00,72.78,73.0,72.77,72.98,171200.0,52.7367,52.8961,52.7295,52.8816,171200.0
2013-06-21 15:30:00,72.99,73.01,72.68,72.69,228800.0,52.8889,52.9034,52.6643,52.6715,228800.0
2013-06-21 15:40:00,72.69,72.72,72.44,72.56,365700.0,52.6715,52.6932,52.4904,52.5773,365700.0
2013-06-21 15:50:00,72.55,72.81,72.45,72.74,969100.0,52.5701,52.7585,52.4976,52.7077,969100.0
2013-06-24 09:30:00,71.84,71.88,71.23,71.23,390900.0,52.0556,52.0846,51.6136,51.6136,390900.0
2013-06-24 09:40:00,71.22,71.48,71.2,71.42,253200.0,51.6063,51.7947,51.5918,51.7513,253200.0
2013-06-24 09:50:00,71.43,71.46,70.86,70.98,395700.0,51.7585,51.7802,51.3455,51.4324,395700.0
2013-06-24 10:00:00,70.97,71.28,70.88,71.23,204000.0,51.4252,51.6498,51.36,51.6136,204000.0
2013-06-24 10:10:00,71.22,71.28,71.12,71.23,131200.0,51.6063,51.6498,51.5339,51.6136,131200.0
2013-06-24 10:20:00,71.21,71.24,71.08,71.08,189000.0,51.5991,51.6208,51.5049,51.5049,189000.0
2013-06-24 10:30:00,71.08,71.23,70.78,71.18,345600.0,51.5049,51.6136,51.2875,51.5774,345600.0
2013-06-24 10:40:00,71.16,71.25,71.0,71.08,197200.0,51.5629,51.6281,51.4469,51.5049,197200.0
2013-06-24 10:50:00,71.1,71.15,70.9,70.99,206200.0,51.5194,51.5556,51.3745,51.4397,206200.0
2013-06-24 11:00:00,70.99,71.04,70.86,70.95,129600.0,51.4397,51.4759,51.3455,51.4107,129600.0
2013-06-24 11:10:00,70.95,70.98,70.69,70.71,151100.0,51.4107,51.4324,51.2223,51.2368,151100.0
2013-06-24 11:20:00,70.7,70.74,70.51,70.55,153800.0,51.2295,51.2585,51.0919,51.1209,153800.0
2013-06-24 11:30:00,70.54,70.9,70.54,70.9,122200.0,51.1136,51.3745,51.1136,51.3745,122200.0
2013-06-24 11:40:00,70.9,71.04,70.71,70.74,153900.0,51.3745,51.4759,51.2368,51.2585,153900.0
2013-06-24 11:50:00,70.72,70.73,70.4,70.45,345100.0,51.244,51.2513,51.0122,51.0484,345100.0
2013-06-24 12:00:00,70.45,70.57,70.25,70.3,240500.0,51.0484,51.1353,50.9035,50.9397,240500.0
2013-06-24 12:10:00,70.29,70.48,70.26,70.38,103000.0,50.9325,51.0701,50.9107,50.9977,103000.0
2013-06-24 12:20:00,70.37,70.59,70.3,70.5,121300.0,50.9904,51.1498,50.9397,51.0846,121300.0
2013-06-24 12:30:00,70.51,70.81,70.5,70.77,167400.0,51.0919,51.3093,51.0846,51.2803,167400.0
2013-06-24 12:40:00,70.77,70.91,70.72,70.81,167800.0,51.2803,51.3817,51.244,51.3093,167800.0
2013-06-24 12:50:00,70.81,70.99,70.77,70.94,119400.0,51.3093,51.4397,51.2803,51.4034,119400.0
2013-06-24 13:00:00,70.95,71.19,70.86,70.94,148900.0,51.4107,51.5846,51.3455,51.4034,148900.0
2013-06-24 13:10:00,70.93,71.2,70.9,71.09,117800.0,51.3962,51.5918,51.3745,51.5121,117800.0
2013-06-24 13:20:00,71.1,71.13,70.89,71.02,118900.0,51.5194,51.5411,51.3672,51.4614,118900.0
2013-06-24 13:30:00,71.03,71.34,71.0,71.33,179000.0,51.4687,51.6933,51.4469,51.686,179000.0
2013-06-24 13:40:00,71.33,71.52,71.28,71.31,165700.0,51.686,51.8237,51.6498,51.6716,165700.0
2013-06-24 13:50:00,71.33,71.49,71.21,71.48,123300.0,51.686,51.802,51.5991,51.7947,123300.0
2013-06-24 14:00:00,71.49,71.81,71.41,71.74,205900.0,51.802,52.0339,51.744,51.9831,205900.0
2013-06-24 14:10:00,71.75,71.81,71.57,71.58,152200.0,51.9904,52.0339,51.8599,51.8672,152200.0
2013-06-24 14:20:00,71.58,71.75,71.55,71.72,206800.0,51.8672,51.9904,51.8455,51.9686,206800.0
2013-06-24 14:30:00,71.72,71.97,71.71,71.97,124900.0,51.9686,52.1498,51.9614,52.1498,124900.0
2013-06-24 14:40:00,71.96,71.98,71.69,71.8,129400.0,52.1425,52.157,51.9469,52.0266,129400.0
2013-06-24 14:50:00,71.81,71.92,71.59,71.65,127600.0,52.0339,52.1136,51.8744,51.9179,127600.0
2013-06-24 15:00:00,71.65,71.82,71.61,71.71,115700.0,51.9179,52.0411,51.8889,51.9614,115700.0
2013-06-24 15:10:00,71.7,71.8,71.47,71.54,143700.0,51.9541,52.0266,51.7875,51.8382,143700.0
2013-06-24 15:20:00,71.54,71.62,71.42,71.42,168100.0,51.8382,51.8962,51.7513,51.7513,168100.0
2013-06-24 15:30:00,71.43,71.72,71.43,71.65,164300.0,51.7585,51.9686,51.7585,51.9179,164300.0
2013-06-24 15:40:00,71.65,71.65,71.31,71.47,227800.0,51.9179,51.9179,51.6716,51.7875,227800.0
2013-06-24 15:50:00,71.46,71.62,71.22,71.25,451200.0,51.7802,51.8962,51.6063,51.6281,451200.0
2013-06-25 09:30:00,72.04,72.52,71.96,72.03,214500.0,52.2005,52.5483,52.1425,52.1933,214500.0
2013-06-25 09:40:00,72.03,72.16,71.89,71.91,215700.0,52.1933,52.2875,52.0918,52.1063,215700.0
2013-06-25 09:50:00,71.9,72.25,71.87,72.25,198600.0,52.0991,52.3527,52.0773,52.3527,198600.0
2013-06-25 10:00:00,72.23,72.4,71.96,72.23,224400.0,52.3382,52.4614,52.1425,52.3382,224400.0
2013-06-25 10:10:00,72.27,72.29,72.0,72.1,206600.0,52.3672,52.3817,52.1715,52.244,206600.0
2013-06-25 10:20:00,72.1,72.37,72.09,72.22,109400.0,52.244,52.4396,52.2367,52.3309,109400.0
2013-06-25 10:30:00,72.21,72.58,72.13,72.48,138700.0,52.3237,52.5918,52.2657,52.5193,138700.0
2013-06-25 10:40:00,72.47,72.9,72.44,72.86,222200.0,52.5121,52.8237,52.4904,52.7947,222200.0
2013-06-25 10:50:00,72.85,72.99,72.78,72.79,153300.0,52.7874,52.8889,52.7367,52.744,153300.0
2013-06-25 11:00:00,72.79,72.86,72.63,72.83,136500.0,52.744,52.7947,52.628,52.773,136500.0
2013-06-25 11:10:00,72.84,72.84,72.64,72.76,113400.0,52.7802,52.7802,52.6353,52.7222,113400.0
2013-06-25 11:20:00,72.77,72.86,72.67,72.73,124100.0,52.7295,52.7947,52.657,52.7005,124100.0
2013-06-25 11:30:00,72.72,72.81,72.67,72.67,88500.0,52.6932,52.7585,52.657,52.657,88500.0
2013-06-25 11:40:00,72.7,72.75,72.5,72.61,166900.0,52.6788,52.715,52.5338,52.6135,166900.0
2013-06-25 11:50:00,72.61,72.71,72.57,72.63,68600.0,52.6135,52.686,52.5846,52.628,68600.0
2013-06-25 12:00:00,72.62,72.67,72.56,72.61,52400.0,52.6208,52.657,52.5773,52.6135,52400.0
2013-06-25 12:10:00,72.61,72.64,72.51,72.61,58500.0,52.6135,52.6353,52.5411,52.6135,58500.0
2013-06-25 12:20:00,72.6,72.61,72.5,72.51,88800.0,52.6063,52.6135,52.5338,52.5411,88800.0
2013-06-25 12:30:00,72.5,72.66,72.44,72.66,96100.0,52.5338,52.6498,52.4904,52.6498,96100.0
2013-06-25 12:40:00,72.67,72.72,72.51,72.6,57300.0,52.657,52.6932,52.5411,52.6063,57300.0
2013-06-25 12:50:00,72.59,72.63,72.44,72.46,34200.0,52.599,52.628,52.4904,52.5048,34200.0
2013-06-25 13:00:00,72.46,72.55,72.35,72.35,55900.0,52.5048,52.5701,52.4251,52.4251,55900.0
2013-06-25 13:10:00,72.37,72.48,72.29,72.3,55600.0,52.4396,52.5193,52.3817,52.3889,55600.0
2013-06-25 13:20:00,72.29,72.43,72.21,72.39,68300.0,52.3817,52.4831,52.3237,52.4541,68300.0
2013-06-25 13:30:00,72.38,72.41,72.3,72.38,66500.0,52.4469,52.4686,52.3889,52.4469,66500.0
2013-06-25 13:40:00,72.37,72.4,72.28,72.35,179000.0,52.4396,52.4614,52.3744,52.4251,179000.0
2013-06-25 13:50:00,72.35,72.35,72.19,72.28,74000.0,52.4251,52.4251,52.3092,52.3744,74000.0
2013-06-25 14:00:00,72.27,72.34,72.18,72.25,78600.0,52.3672,52.4179,52.302,52.3527,78600.0
2013-06-25 14:10:00,72.26,72.36,72.22,72.27,147300.0,52.3599,52.4324,52.3309,52.3672,147300.0
2013-06-25 14:20:00,72.28,72.3,72.19,72.3,130700.0,52.3744,52.3889,52.3092,52.3889,130700.0
2013-06-25 14:30:00,72.3,72.39,72.23,72.27,261700.0,52.3889,52.4541,52.3382,52.3672,261700.0
2013-06-25 14:40:00,72.27,72.31,72.21,72.24,113700.0,52.3672,52.3962,52.3237,52.3454,113700.0
2013-06-25 14:50:00,72.25,72.3,72.13,72.17,123500.0,52.3527,52.3889,52.2657,52.2947,123500.0
2013-06-25 15:00:00,72.17,72.22,72.12,72.19,183200.0,52.2947,52.3309,52.2585,52.3092,183200.0
2013-06-25 15:10:00,72.19,72.3,72.16,72.24,126700.0,52.3092,52.3889,52.2875,52.3454,126700.0
2013-06-25 15:20:00,72.25,72.35,72.25,72.3,145200.0,52.3527,52.4251,52.3527,52.3889,145200.0
2013-06-25 15:30:00,72.29,72.46,72.29,72.38,197900.0,52.3817,52.5048,52.3817,52.4469,197900.0
2013-06-25 15:40:00,72.37,72.42,72.23,72.23,329200.0,52.4396,52.4759,52.3382,52.3382,329200.0
2013-06-25 15:50:00,72.23,72.3,72.04,72.1,724000.0,52.3382,52.3889,52.2005,52.244,724000.0
2013-06-26 09:30:00,72.62,72.71,72.44,72.64,166900.0,52.6208,52.686,52.4904,52.6353,166900.0
2013-06-26 09:40:00,72.64,72.69,72.44,72.56,124900.0,52.6353,52.6715,52.4904,52.5773,124900.0
2013-06-26 09:50:00,72.56,72.65,72.45,72.54,160400.0,52.5773,52.6425,52.4976,52.5628,160400.0
2013-06-26 10:00:00,72.55,72.73,72.5,72.69,183800.0,52.5701,52.7005,52.5338,52.6715,183800.0
2013-06-26 10:10:00,72.68,72.69,72.31,72.31,102600.0,52.6643,52.6715,52.3962,52.3962,102600.0
2013-06-26 10:20:00,72.3,72.45,72.28,72.3,102900.0,52.3889,52.4976,52.3744,52.3889,102900.0
2013-06-26 10:30:00,72.3,72.35,72.04,72.22,85500.0,52.3889,52.4251,52.2005,52.3309,85500.0
2013-06-26 10:40:00,72.2,72.2,71.95,71.99,99800.0,52.3165,52.3165,52.1353,52.1643,99800.0
2013-06-26 10:50:00,71.99,72.03,71.91,71.93,112400.0,52.1643,52.1933,52.1063,52.1208,112400.0
2013-06-26 11:00:00,71.91,71.94,71.76,71.85,153200.0,52.1063,52.1281,51.9976,52.0628,153200.0
2013-06-26 11:10:00,71.84,71.93,71.76,71.78,150800.0,52.0556,52.1208,51.9976,52.0121,150800.0
2013-06-26 11:20:00,71.77,71.79,71.62,71.62,135800.0,52.0049,52.0194,51.8962,51.8962,135800.0
2013-06-26 11:30:00,71.62,71.77,71.61,71.71,119700.0,51.8962,52.0049,51.8889,51.9614,119700.0
2013-06-26 11:40:00,71.72,71.75,71.67,71.72,92400.0,51.9686,51.9904,51.9324,51.9686,92400.0
2013-06-26 11:50:00,71.73,71.79,71.7,71.71,81100.0,51.9759,52.0194,51.9541,51.9614,81100.0
2013-06-26 12:00:00,71.7,71.9,71.69,71.82,168600.0,51.9541,52.0991,51.9469,52.0411,168600.0
2013-06-26 12:10:00,71.82,71.87,71.77,71.8,87400.0,52.0411,52.0773,52.0049,52.0266,87400.0
2013-06-26 12:20:00,71.81,71.94,71.78,71.93,47600.0,52.0339,52.1281,52.0121,52.1208,47600.0
2013-06-26 12:30:00,71.93,71.95,71.84,71.91,76500.0,52.1208,52.1353,52.0556,52.1063,76500.0
2013-06-26 12:40:00,71.91,71.99,71.83,71.87,69200.0,52.1063,52.1643,52.0483,52.0773,69200.0
2013-06-26 12:50:00,71.86,71.87,71.76,71.83,56900.0,52.0701,52.0773,51.9976,52.0483,56900.0
2013-06-26 13:00:00,71.83,71.86,71.77,71.84,71900.0,52.0483,52.0701,52.0049,52.0556,71900.0
2013-06-26 13:10:00,71.84,71.97,71.84,71.97,64500.0,52.0556,52.1498,52.0556,52.1498,64500.0
2013-06-26 13:20:00,71.97,72.07,71.93,72.07,80800.0,52.1498,52.2223,52.1208,52.2223,80800.0
2013-06-26 13:30:00,72.07,72.1,72.01,72.01,58000.0,52.2223,52.244,52.1788,52.1788,58000.0
2013-06-26 13:40:00,72.01,72.02,71.93,71.96,74100.0,52.1788,52.186,52.1208,52.1425,74100.0
2013-06-26 13:50:00,71.96,72.03,71.92,72.0,65000.0,52.1425,52.1933,52.1136,52.1715,65000.0
2013-06-26 14:00:00,72.0,72.04,71.86,71.95,102600.0,52.1715,52.2005,52.0701,52.1353,102600.0
2013-06-26 14:10:00,71.94,71.97,71.89,71.94,66000.0,52.1281,52.1498,52.0918,52.1281,66000.0
2013-06-26 14:20:00,71.93,72.01,71.93,72.01,138500.0,52.1208,52.1788,52.1208,52.1788,138500.0
2013-06-26 14:30:00,72.01,72.05,71.98,72.03,111700.0,52.1788,52.2078,52.157,52.1933,111700.0
2013-06-26 14:40:00,72.03,72.06,71.94,71.96,109400.0,52.1933,52.215,52.1281,52.1425,109400.0
2013-06-26 14:50:00,71.97,72.06,71.95,71.96,110100.0,52.1498,52.215,52.1353,52.1425,110100.0
2013-06-26 15:00:00,71.97,72.11,71.94,71.94,163700.0,52.1498,52.2512,52.1281,52.1281,163700.0
2013-06-26 15:10:00,71.94,72.0,71.91,71.95,112800.0,52.1281,52.1715,52.1063,52.1353,112800.0
2013-06-26 15:20:00,71.96,72.0,71.89,71.97,123800.0,52.1425,52.1715,52.0918,52.1498,123800.0
2013-06-26 15:30:00,71.97,72.01,71.9,71.97,196200.0,52.1498,52.1788,52.0991,52.1498,196200.0
2013-06-26 15:40:00,71.96,71.97,71.72,71.91,318300.0,52.1425,52.1498,51.9686,52.1063,318300.0
2013-06-26 15:50:00,71.92,71.95,71.76,71.78,397900.0,52.1136,52.1353,51.9976,52.0121,397900.0
2013-06-27 09:30:00,72.12,72.29,71.88,72.16,253500.0,52.2585,52.3817,52.0846,52.2875,253500.0
2013-06-27 09:40:00,72.16,72.48,72.12,72.45,164000.0,52.2875,52.5193,52.2585,52.4976,164000.0
2013-06-27 09:50:00,72.47,72.52,72.29,72.29,99600.0,52.5121,52.5483,52.3817,52.3817,99600.0
2013-06-27 10:00:00,72.32,72.43,72.11,72.18,151100.0,52.4034,52.4831,52.2512,52.302,151100.0
2013-06-27 10:10:00,72.19,72.38,72.06,72.25,123800.0,52.3092,52.4469,52.215,52.3527,123800.0
2013-06-27 10:20:00,72.24,72.3,72.03,72.24,158300.0,52.3454,52.3889,52.1933,52.3454,158300.0
2013-06-27 10:30:00,72.24,72.45,72.19,72.4,124300.0,52.3454,52.4976,52.3092,52.4614,124300.0
2013-06-27 10:40:00,72.4,72.5,72.33,72.42,111800.0,52.4614,52.5338,52.4106,52.4759,111800.0
2013-06-27 10:50:00,72.43,72.54,72.24,72.3,118800.0,52.4831,52.5628,52.3454,52.3889,118800.0
2013-06-27 11:00:00,72.29,72.39,72.17,72.18,95100.0,52.3817,52.4541,52.2947,52.302,95100.0
2013-06-27 11:10:00,72.19,72.21,72.07,72.12,98500.0,52.3092,52.3237,52.2223,52.2585,98500.0
2013-06-27 11:20:00,72.11,72.24,72.07,72.19,102600.0,52.2512,52.3454,52.2223,52.3092,102600.0
2013-06-27 11:30:00,72.19,72.35,72.15,72.15,85700.0,52.3092,52.4251,52.2802,52.2802,85700.0
2013-06-27 11:40:00,72.16,72.2,72.01,72.05,163600.0,52.2875,52.3165,52.1788,52.2078,163600.0
2013-06-27 11:50:00,72.05,72.16,72.03,72.1,76800.0,52.2078,52.2875,52.1933,52.244,76800.0
2013-06-27 12:00:00,72.1,72.14,72.0,72.07,83800.0,52.244,52.273,52.1715,52.2223,83800.0
2013-06-27 12:10:00,72.07,72.15,72.05,72.11,57500.0,52.2223,52.2802,52.2078,52.2512,57500.0
2013-06-27 12:20:00,72.11,72.11,71.89,71.97,164900.0,52.2512,52.2512,52.0918,52.1498,164900.0
2013-06-27 12:30:00,71.98,71.99,71.9,71.98,89100.0,52.157,52.1643,52.0991,52.157,89100.0
2013-06-27 12:40:00,71.98,72.15,71.95,72.1,81500.0,52.157,52.2802,52.1353,52.244,81500.0
2013-06-27 12:50:00,72.11,72.2,72.06,72.14,65600.0,52.2512,52.3165,52.215,52.273,65600.0
2013-06-27 13:00:00,72.14,72.28,72.1,72.25,82100.0,52.273,52.3744,52.244,52.3527,82100.0
2013-06-27 13:10:00,72.23,72.3,72.21,72.26,47200.0,52.3382,52.3889,52.3237,52.3599,47200.0
2013-06-27 13:20:00,72.25,72.31,72.2,72.3,44700.0,52.3527,52.3962,52.3165,52.3889,44700.0
2013-06-27 13:30:00,72.3,72.33,72.26,72.29,89700.0,52.3889,52.4106,52.3599,52.3817,89700.0
2013-06-27 13:40:00,72.3,72.42,72.3,72.4,86100.0,52.3889,52.4759,52.3889,52.4614,86100.0
2013-06-27 13:50:00,72.39,72.39,72.13,72.16,93200.0,52.4541,52.4541,52.2657,52.2875,93200.0
2013-06-27 14:00:00,72.16,72.25,72.14,72.22,126600.0,52.2875,52.3527,52.273,52.3309,126600.0
2013-06-27 14:10:00,72.21,72.28,72.06,72.07,183200.0,52.3237,52.3744,52.215,52.2223,183200.0
2013-06-27 14:20:00,72.07,72.09,71.93,72.03,115800.0,52.2223,52.2367,52.1208,52.1933,115800.0
2013-06-27 14:30:00,72.03,72.06,71.9,71.93,280700.0,52.1933,52.215,52.0991,52.1208,280700.0
2013-06-27 14:40:00,71.93,71.99,71.85,71.92,109500.0,52.1208,52.1643,52.0628,52.1136,109500.0
2013-06-27 14:50:00,71.92,72.0,71.89,71.94,71700.0,52.1136,52.1715,52.0918,52.1281,71700.0
2013-06-27 15:00:00,71.95,71.98,71.86,71.91,112400.0,52.1353,52.157,52.0701,52.1063,112400.0
2013-06-27 15:10:00,71.9,71.95,71.87,71.9,91500.0,52.0991,52.1353,52.0773,52.0991,91500.0
2013-06-27 15:20:00,71.9,72.02,71.9,72.02,106900.0,52.0991,52.186,52.0991,52.186,106900.0
2013-06-27 15:30:00,72.01,72.02,71.87,71.96,136200.0,52.1788,52.186,52.0773,52.1425,136200.0
2013-06-27 15:40:00,71.96,72.03,71.91,71.95,206200.0,52.1425,52.1933,52.1063,52.1353,206200.0
2013-06-27 15:50:00,71.95,72.0,71.91,71.93,279800.0,52.1353,52.1715,52.1063,52.1208,279800.0
2013-06-28 09:30:00,71.81,72.25,71.81,72.08,192400.0,52.0339,52.3527,52.0339,52.2295,192400.0
2013-06-28 09:40:00,72.09,72.27,71.88,71.93,88500.0,52.2367,52.3672,52.0846,52.1208,88500.0
2013-06-28 09:50:00,71.93,72.04,71.77,71.78,118800.0,52.1208,52.2005,52.0049,52.0121,118800.0
2013-06-28 10:00:00,71.79,71.98,71.6,71.86,188600.0,52.0194,52.157,51.8817,52.0701,188600.0
2013-06-28 10:10:00,71.85,71.92,71.72,71.88,91700.0,52.0628,52.1136,51.9686,52.0846,91700.0
2013-06-28 10:20:00,71.87,72.01,71.85,71.92,114800.0,52.0773,52.1788,52.0628,52.1136,114800.0
2013-06-28 10:30:00,71.92,72.09,71.92,72.01,147100.0,52.1136,52.2367,52.1136,52.1788,147100.0
2013-06-28 10:40:00,72.0,72.05,71.89,71.98,97200.0,52.1715,52.2078,52.0918,52.157,97200.0
2013-06-28 10:50:00,71.99,72.12,71.92,72.06,121600.0,52.1643,52.2585,52.1136,52.215,121600.0
2013-06-28 11:00:00,72.06,72.19,72.01,72.06,154000.0,52.215,52.3092,52.1788,52.215,154000.0
2013-06-28 11:10:00,72.08,72.15,72.0,72.02,91000.0,52.2295,52.2802,52.1715,52.186,91000.0
2013-06-28 11:20:00,72.0,72.0,71.77,71.79,93100.0,52.1715,52.1715,52.0049,52.0194,93100.0
2013-06-28 11:30:00,71.81,72.0,71.81,71.89,113400.0,52.0339,52.1715,52.0339,52.0918,113400.0
2013-06-28 11:40:00,71.89,72.02,71.78,72.0,75200.0,52.0918,52.186,52.0121,52.1715,75200.0
2013-06-28 11:50:00,72.0,72.02,71.94,71.97,75700.0,52.1715,52.186,52.1281,52.1498,75700.0
2013-06-28 12:00:00,71.97,71.98,71.67,71.67,85400.0,52.1498,52.157,51.9324,51.9324,85400.0
2013-06-28 12:10:00,71.66,71.81,71.61,71.73,75900.0,51.9252,52.0339,51.8889,51.9759,75900.0
2013-06-28 12:20:00,71.73,71.79,71.64,71.78,42800.0,51.9759,52.0194,51.9107,52.0121,42800.0
2013-06-28 12:30:00,71.79,71.89,71.7,71.89,45000.0,52.0194,52.0918,51.9541,52.0918,45000.0
2013-06-28 12:40:00,71.88,72.0,71.83,71.94,63300.0,52.0846,52.1715,52.0483,52.1281,63300.0
2013-06-28 12:50:00,71.93,72.02,71.88,71.91,67500.0,52.1208,52.186,52.0846,52.1063,67500.0
2013-06-28 13:00:00,71.91,71.95,71.81,71.93,48400.0,52.1063,52.1353,52.0339,52.1208,48400.0
2013-06-28 13:10:00,71.92,72.02,71.9,71.95,82800.0,52.1136,52.186,52.0991,52.1353,82800.0
2013-06-28 13:20:00,71.98,71.99,71.88,71.94,53100.0,52.157,52.1643,52.0846,52.1281,53100.0
2013-06-28 13:30:00,71.95,72.0,71.93,71.93,53600.0,52.1353,52.1715,52.1208,52.1208,53600.0
2013-06-28 13:40:00,71.93,71.99,71.87,71.97,71000.0,52.1208,52.1643,52.0773,52.1498,71000.0
2013-06-28 13:50:00,71.98,72.09,71.95,72.03,115000.0,52.157,52.2367,52.1353,52.1933,115000.0
2013-06-28 14:00:00,72.04,72.26,72.04,72.23,64800.0,52.2005,52.3599,52.2005,52.3382,64800.0
2013-06-28 14:10:00,72.24,72.28,72.12,72.13,78900.0,52.3454,52.3744,52.2585,52.2657,78900.0
2013-06-28 14:20:00,72.12,72.13,71.99,72.0,104400.0,52.2585,52.2657,52.1643,52.1715,104400.0
2013-06-28 14:30:00,72.0,72.04,71.96,71.98,128300.0,52.1715,52.2005,52.1425,52.157,128300.0
2013-06-28 14:40:00,71.99,72.03,71.86,71.9,157400.0,52.1643,52.1933,52.0701,52.0991,157400.0
2013-06-28 14:50:00,71.89,71.96,71.84,71.92,108700.0,52.0918,52.1425,52.0556,52.1136,108700.0
2013-06-28 15:00:00,71.91,71.91,71.65,71.69,166700.0,52.1063,52.1063,51.9179,51.9469,166700.0
2013-06-28 15:10:00,71.69,71.84,71.64,71.8,130600.0,51.9469,52.0556,51.9107,52.0266,130600.0
2013-06-28 15:20:00,71.8,71.96,71.75,71.96,195300.0,52.0266,52.1425,51.9904,52.1425,195300.0
2013-06-28 15:30:00,71.97,72.05,71.93,71.99,187500.0,52.1498,52.2078,52.1208,52.1643,187500.0
2013-06-28 15:40:00,72.0,72.07,71.92,71.92,286800.0,52.1715,52.2223,52.1136,52.1136,286800.0
2013-06-28 15:50:00,71.92,71.97,71.62,71.62,668900.0,52.1136,52.1498,51.8962,51.8962,668900.0
2013-07-01 09:30:00,72.19,72.39,71.95,72.15,243000.0,52.3092,52.4541,52.1353,52.2802,243000.0
2013-07-01 09:40:00,72.17,72.4,72.01,72.21,151600.0,52.2947,52.4614,52.1788,52.3237,151600.0
2013-07-01 09:50:00,72.22,72.43,72.2,72.34,236300.0,52.3309,52.4831,52.3165,52.4179,236300.0
2013-07-01 10:00:00,72.33,72.73,72.28,72.7,254000.0,52.4106,52.7005,52.3744,52.6788,254000.0
2013-07-01 10:10:00,72.7,72.83,72.62,72.8,158900.0,52.6788,52.773,52.6208,52.7512,158900.0
2013-07-01 10:20:00,72.81,72.91,72.73,72.75,261800.0,52.7585,52.8309,52.7005,52.715,261800.0
2013-07-01 10:30:00,72.74,72.77,72.58,72.65,166100.0,52.7077,52.7295,52.5918,52.6425,166100.0
2013-07-01 10:40:00,72.65,72.93,72.64,72.93,159800.0,52.6425,52.8454,52.6353,52.8454,159800.0
2013-07-01 10:50:00,72.92,73.09,72.91,73.06,164700.0,52.8382,52.9613,52.8309,52.9396,164700.0
2013-07-01 11:00:00,73.05,73.1,72.92,73.08,132100.0,52.9324,52.9686,52.8382,52.9541,132100.0
2013-07-01 11:10:00,73.08,73.08,72.94,73.04,126200.0,52.9541,52.9541,52.8527,52.9251,126200.0
2013-07-01 11:20:00,73.03,73.32,73.01,73.32,156100.0,52.9179,53.128,52.9034,53.128,156100.0
2013-07-01 11:30:00,73.31,73.34,73.22,73.23,188400.0,53.1208,53.1425,53.0555,53.0628,188400.0
2013-07-01 11:40:00,73.23,73.33,73.12,73.29,111700.0,53.0628,53.1353,52.9831,53.1063,111700.0
2013-07-01 11:50:00,73.29,73.34,73.21,73.3,135900.0,53.1063,53.1425,53.0483,53.1135,135900.0
2013-07-01 12:00:00,73.29,73.29,73.15,73.22,140900.0,53.1063,53.1063,53.0048,53.0555,140900.0
2013-07-01 12:10:00,73.22,73.3,73.17,73.2,137400.0,53.0555,53.1135,53.0193,53.0411,137400.0
2013-07-01 12:20:00,73.2,73.27,73.16,73.16,71100.0,53.0411,53.0918,53.0121,53.0121,71100.0
2013-07-01 12:30:00,73.16,73.32,73.16,73.27,86000.0,53.0121,53.128,53.0121,53.0918,86000.0
2013-07-01 12:40:00,73.26,73.29,73.24,73.27,82400.0,53.0845,53.1063,53.07,53.0918,82400.0
2013-07-01 12:50:00,73.27,73.3,73.23,73.23,108200.0,53.0918,53.1135,53.0628,53.0628,108200.0
2013-07-01 13:00:00,73.23,73.29,73.21,73.21,85900.0,53.0628,53.1063,53.0483,53.0483,85900.0
2013-07-01 13:10:00,73.21,73.22,73.1,73.14,54600.0,53.0483,53.0555,52.9686,52.9976,54600.0
2013-07-01 13:20:00,73.13,73.18,73.09,73.09,69900.0,52.9903,53.0266,52.9613,52.9613,69900.0
2013-07-01 13:30:00,73.1,73.15,73.09,73.13,77800.0,52.9686,53.0048,52.9613,52.9903,77800.0
2013-07-01 13:40:00,73.14,73.15,73.09,73.12,51300.0,52.9976,53.0048,52.9613,52.9831,51300.0
2013-07-01 13:50:00,73.12,73.13,72.92,72.93,75200.0,52.9831,52.9903,52.8382,52.8454,75200.0
2013-07-01 14:00:00,72.93,73.09,72.9,73.07,95800.0,52.8454,52.9613,52.8237,52.9469,95800.0
2013-07-01 14:10:00,73.07,73.12,73.0,73.02,108400.0,52.9469,52.9831,52.8961,52.9106,108400.0
2013-07-01 14:20:00,73.03,73.05,72.92,73.04,79100.0,52.9179,52.9324,52.8382,52.9251,79100.0
2013-07-01 14:30:00,73.03,73.03,72.91,72.91,157000.0,52.9179,52.9179,52.8309,52.8309,157000.0
2013-07-01 14:40:00,72.91,73.08,72.88,73.04,94500.0,52.8309,52.9541,52.8092,52.9251,94500.0
2013-07-01 14:50:00,73.02,73.09,73.0,73.02,99400.0,52.9106,52.9613,52.8961,52.9106,99400.0
2013-07-01 15:00:00,73.02,73.18,73.0,73.17,89200.0,52.9106,53.0266,52.8961,53.0193,89200.0
2013-07-01 15:10:00,73.18,73.22,72.99,72.99,133900.0,53.0266,53.0555,52.8889,52.8889,133900.0
2013-07-01 15:20:00,72.99,73.03,72.89,72.89,168200.0,52.8889,52.9179,52.8164,52.8164,168200.0
2013-07-01 15:30:00,72.89,72.89,72.72,72.75,242400.0,52.8164,52.8164,52.6932,52.715,242400.0
2013-07-01 15:40:00,72.74,72.76,72.65,72.73,275300.0,52.7077,52.7222,52.6425,52.7005,275300.0
2013-07-01 15:50:00,72.73,72.95,72.68,72.77,519800.0,52.7005,52.8599,52.6643,52.7295,519800.0
2013-07-02 09:30:00,73.31,73.31,72.85,73.1,175800.0,53.1208,53.1208,52.7874,52.9686,175800.0
2013-07-02 09:40:00,73.09,73.3,73.06,73.13,139000.0,52.9613,53.1135,52.9396,52.9903,139000.0
2013-07-02 09:50:00,73.13,73.16,73.03,73.06,109500.0,52.9903,53.0121,52.9179,52.9396,109500.0
2013-07-02 10:00:00,73.07,73.09,72.9,73.04,176600.0,52.9469,52.9613,52.8237,52.9251,176600.0
2013-07-02 10:10:00,73.06,73.27,72.99,73.2,129600.0,52.9396,53.0918,52.8889,53.0411,129600.0
2013-07-02 10:20:00,73.2,73.29,73.18,73.22,159300.0,53.0411,53.1063,53.0266,53.0555,159300.0
2013-07-02 10:30:00,73.22,73.24,73.14,73.21,175700.0,53.0555,53.07,52.9976,53.0483,175700.0
2013-07-02 10:40:00,73.22,73.23,73.06,73.14,172600.0,53.0555,53.0628,52.9396,52.9976,172600.0
2013-07-02 10:50:00,73.14,73.21,73.11,73.19,62200.0,52.9976,53.0483,52.9758,53.0338,62200.0
2013-07-02 11:00:00,73.19,73.23,73.08,73.09,80900.0,53.0338,53.0628,52.9541,52.9613,80900.0
2013-07-02 11:10:00,73.09,73.13,73.02,73.1,86300.0,52.9613,52.9903,52.9106,52.9686,86300.0
2013-07-02 11:20:00,73.09,73.09,72.94,73.07,69600.0,52.9613,52.9613,52.8527,52.9469,69600.0
2013-07-02 11:30:00,73.07,73.08,72.98,72.99,74800.0,52.9469,52.9541,52.8816,52.8889,74800.0
2013-07-02 11:40:00,72.98,73.17,72.98,73.07,140200.0,52.8816,53.0193,52.8816,52.9469,140200.0
2013-07-02 11:50:00,73.07,73.14,73.01,73.09,50900.0,52.9469,52.9976,52.9034,52.9613,50900.0
2013-07-02 12:00:00,73.09,73.19,73.06,73.09,77100.0,52.9613,53.0338,52.9396,52.9613,77100.0
2013-07-02 12:10:00,73.08,73.13,72.95,72.99,67500.0,52.9541,52.9903,52.8599,52.8889,67500.0
2013-07-02 12:20:00,72.99,73.01,72.89,73.01,43200.0,52.8889,52.9034,52.8164,52.9034,43200.0
2013-07-02 12:30:00,73.01,73.13,73.0,73.01,66000.0,52.9034,52.9903,52.8961,52.9034,66000.0
2013-07-02 12:40:00,73.0,73.01,72.77,72.91,73000.0,52.8961,52.9034,52.7295,52.8309,73000.0
2013-07-02 12:50:00,72.91,73.08,72.91,73.06,30800.0,52.8309,52.9541,52.8309,52.9396,30800.0
2013-07-02 13:00:00,73.06,73.13,72.97,73.12,68600.0,52.9396,52.9903,52.8744,52.9831,68600.0
2013-07-02 13:10:00,73.12,73.13,72.91,72.93,47300.0,52.9831,52.9903,52.8309,52.8454,47300.0
2013-07-02 13:20:00,72.94,73.05,72.93,72.94,71100.0,52.8527,52.9324,52.8454,52.8527,71100.0
2013-07-02 13:30:00,72.94,73.01,72.81,72.86,83300.0,52.8527,52.9034,52.7585,52.7947,83300.0
2013-07-02 13:40:00,72.86,72.92,72.8,72.91,123500.0,52.7947,52.8382,52.7512,52.8309,123500.0
2013-07-02 13:50:00,72.92,72.95,72.8,72.87,74100.0,52.8382,52.8599,52.7512,52.8019,74100.0
2013-07-02 14:00:00,72.88,72.89,72.68,72.69,82900.0,52.8092,52.8164,52.6643,52.6715,82900.0
2013-07-02 14:10:00,72.69,72.73,72.5,72.54,106800.0,52.6715,52.7005,52.5338,52.5628,106800.0
2013-07-02 14:20:00,72.54,72.56,72.37,72.37,104800.0,52.5628,52.5773,52.4396,52.4396,104800.0
2013-07-02 14:30:00,72.37,72.43,72.27,72.29,157300.0,52.4396,52.4831,52.3672,52.3817,157300.0
2013-07-02 14:40:00,72.29,72.46,72.28,72.45,86300.0,52.3817,52.5048,52.3744,52.4976,86300.0
2013-07-02 14:50:00,72.45,72.55,72.42,72.45,144500.0,52.4976,52.5701,52.4759,52.4976,144500.0
2013-07-02 15:00:00,72.46,72.47,72.37,72.37,97700.0,52.5048,52.5121,52.4396,52.4396,97700.0
2013-07-02 15:10:00,72.37,72.48,72.36,72.45,113600.0,52.4396,52.5193,52.4324,52.4976,113600.0
2013-07-02 15:20:00,72.45,72.5,72.36,72.37,122900.0,52.4976,52.5338,52.4324,52.4396,122900.0
2013-07-02 15:30:00,72.38,72.46,72.25,72.46,135800.0,52.4469,52.5048,52.3527,52.5048,135800.0
2013-07-02 15:40:00,72.46,72.59,72.42,72.53,200500.0,52.5048,52.599,52.4759,52.5556,200500.0
2013-07-02 15:50:00,72.55,72.73,72.54,72.6,311100.0,52.5701,52.7005,52.5628,52.6063,311100.0
2013-07-03 09:30:00,72.49,72.59,72.2,72.57,181700.0,52.5266,52.599,52.3165,52.5846,181700.0
2013-07-03 09:40:00,72.56,72.69,72.31,72.31,171200.0,52.5773,52.6715,52.3962,52.3962,171200.0
2013-07-03 09:50:00,72.31,72.47,72.05,72.05,146000.0,52.3962,52.5121,52.2078,52.2078,146000.0
2013-07-03 10:00:00,72.04,72.26,71.84,72.05,168000.0,52.2005,52.3599,52.0556,52.2078,168000.0
2013-07-03 10:10:00,72.05,72.2,72.03,72.12,180400.0,52.2078,52.3165,52.1933,52.2585,180400.0
2013-07-03 10:20:00,72.11,72.33,72.08,72.33,99100.0,52.2512,52.4106,52.2295,52.4106,99100.0
2013-07-03 10:30:00,72.33,72.41,72.09,72.28,127400.0,52.4106,52.4686,52.2367,52.3744,127400.0
2013-07-03 10:40:00,72.28,72.41,72.24,72.37,135200.0,52.3744,52.4686,52.3454,52.4396,135200.0
2013-07-03 10:50:00,72.35,72.43,72.27,72.42,161300.0,52.4251,52.4831,52.3672,52.4759,161300.0
2013-07-03 11:00:00,72.41,72.56,72.41,72.53,123700.0,52.4686,52.5773,52.4686,52.5556,123700.0
2013-07-03 11:10:00,72.52,72.72,72.51,72.72,144700.0,52.5483,52.6932,52.5411,52.6932,144700.0
2013-07-03 11:20:00,72.72,72.74,72.58,72.6,99400.0,52.6932,52.7077,52.5918,52.6063,99400.0
2013-07-03 11:30:00,72.59,72.66,72.52,72.66,99900.0,52.599,52.6498,52.5483,52.6498,99900.0
2013-07-03 11:40:00,72.66,72.78,72.64,72.73,117300.0,52.6498,52.7367,52.6353,52.7005,117300.0
2013-07-03 11:50:00,72.73,72.96,72.73,72.94,101800.0,52.7005,52.8672,52.7005,52.8527,101800.0
2013-07-03 12:00:00,72.94,72.95,72.78,72.81,140700.0,52.8527,52.8599,52.7367,52.7585,140700.0
2013-07-03 12:10:00,72.81,72.88,72.8,72.88,98500.0,52.7585,52.8092,52.7512,52.8092,98500.0
2013-07-03 12:20:00,72.88,73.03,72.85,73.02,98500.0,52.8092,52.9179,52.7874,52.9106,98500.0
2013-07-03 12:30:00,73.02,73.14,73.0,73.03,115800.0,52.9106,52.9976,52.8961,52.9179,115800.0
2013-07-03 12:40:00,73.02,73.14,73.02,73.06,143000.0,52.9106,52.9976,52.9106,52.9396,143000.0
2013-07-03 12:50:00,73.05,73.08,72.97,73.01,252200.0,52.9324,52.9541,52.8744,52.9034,252200.0
2013-07-05 09:30:00,73.42,73.6,73.31,73.42,214000.0,53.2005,53.3309,53.1208,53.2005,214000.0
2013-07-05 09:40:00,73.42,73.62,73.24,73.61,94200.0,53.2005,53.3454,53.07,53.3381,94200.0
2013-07-05 09:50:00,73.6,73.61,73.19,73.22,101900.0,53.3309,53.3381,53.0338,53.0555,101900.0
2013-07-05 10:00:00,73.22,73.38,72.98,73.25,279400.0,53.0555,53.1715,52.8816,53.0773,279400.0
2013-07-05 10:10:00,73.26,73.33,73.05,73.08,84300.0,53.0845,53.1353,52.9324,52.9541,84300.0
2013-07-05 10:20:00,73.07,73.26,73.02,73.25,83900.0,52.9469,53.0845,52.9106,53.0773,83900.0
2013-07-05 10:30:00,73.24,73.41,73.12,73.3,82600.0,53.07,53.1932,52.9831,53.1135,82600.0
2013-07-05 10:40:00,73.3,73.54,73.3,73.46,80700.0,53.1135,53.2874,53.1135,53.2295,80700.0
2013-07-05 10:50:00,73.44,73.58,73.4,73.55,48100.0,53.215,53.3164,53.186,53.2947,48100.0
2013-07-05 11:00:00,73.57,73.68,73.53,73.59,61500.0,53.3092,53.3889,53.2802,53.3237,61500.0
2013-07-05 11:10:00,73.59,73.67,73.47,73.56,45800.0,53.3237,53.3816,53.2367,53.3019,45800.0
2013-07-05 11:20:00,73.56,73.59,73.45,73.54,54900.0,53.3019,53.3237,53.2222,53.2874,54900.0
2013-07-05 11:30:00,73.53,73.59,73.41,73.56,56000.0,53.2802,53.3237,53.1932,53.3019,56000.0
2013-07-05 11:40:00,73.55,73.61,73.53,73.61,39300.0,53.2947,53.3381,53.2802,53.3381,39300.0
2013-07-05 11:50:00,73.61,73.82,73.58,73.78,61400.0,53.3381,53.4903,53.3164,53.4613,61400.0
2013-07-05 12:00:00,73.8,73.89,73.76,73.79,81300.0,53.4758,53.541,53.4468,53.4686,81300.0
2013-07-05 12:10:00,73.78,73.79,73.69,73.76,51400.0,53.4613,53.4686,53.3961,53.4468,51400.0
2013-07-05 12:20:00,73.76,73.78,73.61,73.64,43400.0,53.4468,53.4613,53.3381,53.3599,43400.0
2013-07-05 12:30:00,73.65,73.77,73.64,73.68,37000.0,53.3671,53.4541,53.3599,53.3889,37000.0
2013-07-05 12:40:00,73.69,73.85,73.69,73.85,41600.0,53.3961,53.512,53.3961,53.512,41600.0
2013-07-05 12:50:00,73.86,73.86,73.79,73.83,35100.0,53.5193,53.5193,53.4686,53.4976,35100.0
2013-07-05 13:00:00,73.83,73.84,73.69,73.74,72000.0,53.4976,53.5048,53.3961,53.4323,72000.0
2013-07-05 13:10:00,73.75,73.9,73.75,73.88,72300.0,53.4396,53.5483,53.4396,53.5338,72300.0
2013-07-05 13:20:00,73.87,73.96,73.85,73.91,70400.0,53.5265,53.5918,53.512,53.5555,70400.0
2013-07-05 13:30:00,73.92,73.97,73.82,73.82,56800.0,53.5628,53.599,53.4903,53.4903,56800.0
2013-07-05 13:40:00,73.82,74.0,73.78,73.99,64900.0,53.4903,53.6207,53.4613,53.6135,64900.0
2013-07-05 13:50:00,73.99,74.1,73.98,74.01,54600.0,53.6135,53.6932,53.6062,53.628,54600.0
2013-07-05 14:00:00,74.01,74.22,74.01,74.22,93400.0,53.628,53.7802,53.628,53.7802,93400.0
2013-07-05 14:10:00,74.21,74.26,74.12,74.22,96100.0,53.7729,53.8091,53.7077,53.7802,96100.0
2013-07-05 14:20:00,74.22,74.32,74.22,74.29,97800.0,53.7802,53.8526,53.7802,53.8309,97800.0
2013-07-05 14:30:00,74.3,74.38,74.21,74.22,106200.0,53.8381,53.8961,53.7729,53.7802,106200.0
2013-07-05 14:40:00,74.23,74.27,74.1,74.16,71700.0,53.7874,53.8164,53.6932,53.7367,71700.0
2013-07-05 14:50:00,74.17,74.2,74.08,74.11,62400.0,53.7439,53.7657,53.6787,53.7004,62400.0
2013-07-05 15:00:00,74.1,74.14,74.03,74.07,78400.0,53.6932,53.7222,53.6425,53.6715,78400.0
2013-07-05 15:10:00,74.07,74.09,73.94,73.95,72400.0,53.6715,53.686,53.5773,53.5845,72400.0
2013-07-05 15:20:00,73.94,74.0,73.77,73.8,137600.0,53.5773,53.6207,53.4541,53.4758,137600.0
2013-07-05 15:30:00,73.8,73.93,73.73,73.93,163800.0,53.4758,53.57,53.4251,53.57,163800.0
2013-07-05 15:40:00,73.94,74.05,73.88,74.03,211800.0,53.5773,53.657,53.5338,53.6425,211800.0
2013-07-05 15:50:00,74.03,74.11,74.0,74.1,331000.0,53.6425,53.7004,53.6207,53.6932,331000.0
2013-07-08 09:30:00,74.64,74.72,74.31,74.49,225200.0,54.0845,54.1425,53.8454,53.9758,225200.0
2013-07-08 09:40:00,74.52,74.83,74.5,74.69,109600.0,53.9975,54.2222,53.983,54.1207,109600.0
2013-07-08 09:50:00,74.71,74.99,74.58,74.98,175200.0,54.1352,54.3381,54.041,54.3309,175200.0
2013-07-08 10:00:00,74.98,75.22,74.96,75.15,150300.0,54.3309,54.5048,54.3164,54.454,150300.0
2013-07-08 10:10:00,75.15,75.16,74.94,75.13,195500.0,54.454,54.4613,54.3019,54.4395,195500.0
2013-07-08 10:20:00,75.13,75.14,75.0,75.05,101000.0,54.4395,54.4468,54.3453,54.3816,101000.0
2013-07-08 10:30:00,75.05,75.15,75.05,75.12,86300.0,54.3816,54.454,54.3816,54.4323,86300.0
2013-07-08 10:40:00,75.12,75.2,75.09,75.17,117600.0,54.4323,54.4903,54.4106,54.4685,117600.0
2013-07-08 10:50:00,75.16,75.16,74.95,75.02,141700.0,54.4613,54.4613,54.3091,54.3598,141700.0
2013-07-08 11:00:00,75.03,75.17,75.02,75.17,76100.0,54.3671,54.4685,54.3598,54.4685,76100.0
2013-07-08 11:10:00,75.19,75.19,75.07,75.13,102300.0,54.483,54.483,54.3961,54.4395,102300.0
2013-07-08 11:20:00,75.13,75.17,75.05,75.17,79400.0,54.4395,54.4685,54.3816,54.4685,79400.0
2013-07-08 11:30:00,75.18,75.18,74.96,75.01,89000.0,54.4758,54.4758,54.3164,54.3526,89000.0
2013-07-08 11:40:00,75.01,75.04,75.0,75.0,60600.0,54.3526,54.3743,54.3453,54.3453,60600.0
2013-07-08 11:50:00,75.0,75.07,74.97,75.07,115100.0,54.3453,54.3961,54.3236,54.3961,115100.0
2013-07-08 12:00:00,75.06,75.09,74.9,74.91,136700.0,54.3888,54.4106,54.2729,54.2801,136700.0
2013-07-08 12:10:00,74.91,74.97,74.87,74.91,43500.0,54.2801,54.3236,54.2511,54.2801,43500.0
2013-07-08 12:20:00,74.92,74.96,74.83,74.85,45200.0,54.2874,54.3164,54.2222,54.2367,45200.0
2013-07-08 12:30:00,74.84,75.0,74.83,74.99,47200.0,54.2294,54.3453,54.2222,54.3381,47200.0
2013-07-08 12:40:00,74.99,74.99,74.87,74.92,40500.0,54.3381,54.3381,54.2511,54.2874,40500.0
2013-07-08 12:50:00,74.93,75.06,74.9,74.92,41400.0,54.2946,54.3888,54.2729,54.2874,41400.0
2013-07-08 13:00:00,74.93,74.99,74.86,74.94,68000.0,54.2946,54.3381,54.2439,54.3019,68000.0
2013-07-08 13:10:00,74.95,74.96,74.8,74.87,32300.0,54.3091,54.3164,54.2004,54.2511,32300.0
2013-07-08 13:20:00,74.86,74.91,74.82,74.91,49600.0,54.2439,54.2801,54.2149,54.2801,49600.0
2013-07-08 13:30:00,74.9,74.97,74.88,74.92,130200.0,54.2729,54.3236,54.2584,54.2874,130200.0
2013-07-08 13:40:00,74.92,75.08,74.92,75.08,70700.0,54.2874,54.4033,54.2874,54.4033,70700.0
2013-07-08 13:50:00,75.08,75.09,74.97,75.03,44400.0,54.4033,54.4106,54.3236,54.3671,44400.0
2013-07-08 14:00:00,75.03,75.09,74.99,75.0,49700.0,54.3671,54.4106,54.3381,54.3453,49700.0
2013-07-08 14:10:00,75.0,75.03,74.95,75.0,92400.0,54.3453,54.3671,54.3091,54.3453,92400.0
2013-07-08 14:20:00,75.01,75.01,74.74,74.75,101100.0,54.3526,54.3526,54.1569,54.1642,101100.0
2013-07-08 14:30:00,74.75,74.78,74.73,74.73,134400.0,54.1642,54.1859,54.1497,54.1497,134400.0
2013-07-08 14:40:00,74.74,74.75,74.7,74.7,56900.0,54.1569,54.1642,54.128,54.128,56900.0
2013-07-08 14:50:00,74.7,74.76,74.66,74.72,86000.0,54.128,54.1714,54.099,54.1425,86000.0
2013-07-08 15:00:00,74.72,74.77,74.69,74.73,95400.0,54.1425,54.1787,54.1207,54.1497,95400.0
2013-07-08 15:10:00,74.74,74.74,74.61,74.66,90100.0,54.1569,54.1569,54.0627,54.099,90100.0
2013-07-08 15:20:00,74.66,74.67,74.53,74.56,89200.0,54.099,54.1062,54.0048,54.0265,89200.0
2013-07-08 15:30:00,74.56,74.73,74.51,74.58,110400.0,54.0265,54.1497,53.9903,54.041,110400.0
2013-07-08 15:40:00,74.58,74.75,74.58,74.71,185700.0,54.041,54.1642,54.041,54.1352,185700.0
2013-07-08 15:50:00,74.71,74.8,74.58,74.78,345000.0,54.1352,54.2004,54.041,54.1859,345000.0
2013-07-09 09:30:00,75.22,75.6,75.22,75.54,253400.0,54.5048,54.7801,54.5048,54.7366,253400.0
2013-07-09 09:40:00,75.56,75.81,75.54,75.78,166700.0,54.7511,54.9323,54.7366,54.9105,166700.0
2013-07-09 09:50:00,75.78,75.98,75.78,75.97,197200.0,54.9105,55.0555,54.9105,55.0482,197200.0
2013-07-09 10:00:00,75.97,75.99,75.82,75.92,226300.0,55.0482,55.0627,54.9395,55.012,226300.0
2013-07-09 10:10:00,75.91,75.97,75.87,75.95,169600.0,55.0047,55.0482,54.9757,55.0337,169600.0
2013-07-09 10:20:00,75.93,75.97,75.82,75.85,182300.0,55.0192,55.0482,54.9395,54.9613,182300.0
2013-07-09 10:30:00,75.86,75.93,75.78,75.86,169200.0,54.9685,55.0192,54.9105,54.9685,169200.0
2013-07-09 10:40:00,75.85,75.95,75.77,75.91,75100.0,54.9613,55.0337,54.9033,55.0047,75100.0
2013-07-09 10:50:00,75.91,75.99,75.87,75.98,95200.0,55.0047,55.0627,54.9757,55.0555,95200.0
2013-07-09 11:00:00,75.98,76.27,75.98,76.25,205900.0,55.0555,55.2656,55.0555,55.2511,205900.0
2013-07-09 11:10:00,76.26,76.35,76.24,76.33,143600.0,55.2583,55.3236,55.2439,55.3091,143600.0
2013-07-09 11:20:00,76.33,76.35,76.27,76.33,95000.0,55.3091,55.3236,55.2656,55.3091,95000.0
2013-07-09 11:30:00,76.33,76.43,76.31,76.41,166600.0,55.3091,55.3815,55.2946,55.367,166600.0
2013-07-09 11:40:00,76.41,76.57,76.4,76.5,235600.0,55.367,55.483,55.3598,55.4323,235600.0
2013-07-09 11:50:00,76.49,76.53,76.4,76.47,136100.0,55.425,55.454,55.3598,55.4105,136100.0
2013-07-09 12:00:00,76.46,76.6,76.46,76.6,168100.0,55.4033,55.5047,55.4033,55.5047,168100.0
2013-07-09 12:10:00,76.59,76.71,76.59,76.62,82500.0,55.4975,55.5844,55.4975,55.5192,82500.0
2013-07-09 12:20:00,76.62,76.66,76.52,76.56,95300.0,55.5192,55.5482,55.4467,55.4757,95300.0
2013-07-09 12:30:00,76.57,76.7,76.55,76.66,124700.0,55.483,55.5772,55.4685,55.5482,124700.0
2013-07-09 12:40:00,76.66,76.67,76.53,76.56,83000.0,55.5482,55.5554,55.454,55.4757,83000.0
2013-07-09 12:50:00,76.56,76.57,76.52,76.57,79900.0,55.4757,55.483,55.4467,55.483,79900.0
2013-07-09 13:00:00,76.57,76.68,76.55,76.66,124500.0,55.483,55.5627,55.4685,55.5482,124500.0
2013-07-09 13:10:00,76.67,76.68,76.57,76.59,72400.0,55.5554,55.5627,55.483,55.4975,72400.0
2013-07-09 13:20:00,76.59,76.69,76.58,76.67,67000.0,55.4975,55.5699,55.4902,55.5554,67000.0
2013-07-09 13:30:00,76.69,76.72,76.6,76.6,111700.0,55.5699,55.5917,55.5047,55.5047,111700.0
2013-07-09 13:40:00,76.61,76.7,76.59,76.63,77900.0,55.512,55.5772,55.4975,55.5264,77900.0
2013-07-09 13:50:00,76.63,76.67,76.62,76.65,62200.0,55.5264,55.5554,55.5192,55.5409,62200.0
2013-07-09 14:00:00,76.65,76.65,76.55,76.63,72700.0,55.5409,55.5409,55.4685,55.5264,72700.0
2013-07-09 14:10:00,76.63,76.69,76.59,76.67,79800.0,55.5264,55.5699,55.4975,55.5554,79800.0
2013-07-09 14:20:00,76.68,76.72,76.63,76.66,112000.0,55.5627,55.5917,55.5264,55.5482,112000.0
2013-07-09 14:30:00,76.65,76.68,76.61,76.62,103500.0,55.5409,55.5627,55.512,55.5192,103500.0
2013-07-09 14:40:00,76.62,76.67,76.55,76.64,77100.0,55.5192,55.5554,55.4685,55.5337,77100.0
2013-07-09 14:50:00,76.63,76.63,76.49,76.52,137200.0,55.5264,55.5264,55.425,55.4467,137200.0
2013-07-09 15:00:00,76.51,76.62,76.51,76.61,94200.0,55.4395,55.5192,55.4395,55.512,94200.0
2013-07-09 15:10:00,76.61,76.69,76.55,76.67,130900.0,55.512,55.5699,55.4685,55.5554,130900.0
2013-07-09 15:20:00,76.67,76.7,76.61,76.65,124800.0,55.5554,55.5772,55.512,55.5409,124800.0
2013-07-09 15:30:00,76.65,76.74,76.62,76.71,268700.0,55.5409,55.6062,55.5192,55.5844,268700.0
2013-07-09 15:40:00,76.72,76.79,76.68,76.76,394000.0,55.5917,55.6424,55.5627,55.6206,394000.0
2013-07-09 15:50:00,76.76,76.76,76.52,76.55,651000.0,55.6206,55.6206,55.4467,55.4685,651000.0
2013-07-10 09:30:00,76.37,76.5,76.14,76.32,230200.0,55.3381,55.4323,55.1714,55.3018,230200.0
2013-07-10 09:40:00,76.32,76.49,76.25,76.32,132800.0,55.3018,55.425,55.2511,55.3018,132800.0
2013-07-10 09:50:00,76.33,76.5,76.24,76.48,131900.0,55.3091,55.4323,55.2439,55.4178,131900.0
2013-07-10 10:00:00,76.49,76.54,76.4,76.48,119700.0,55.425,55.4612,55.3598,55.4178,119700.0
2013-07-10 10:10:00,76.48,76.48,76.08,76.15,187300.0,55.4178,55.4178,55.1279,55.1786,187300.0
2013-07-10 10:20:00,76.18,76.31,76.13,76.24,75600.0,55.2004,55.2946,55.1641,55.2439,75600.0
2013-07-10 10:30:00,76.24,76.37,76.07,76.12,191300.0,55.2439,55.3381,55.1207,55.1569,191300.0
2013-07-10 10:40:00,76.11,76.36,76.09,76.36,91100.0,55.1497,55.3308,55.1352,55.3308,91100.0
2013-07-10 10:50:00,76.37,76.38,76.22,76.3,54400.0,55.3381,55.3453,55.2294,55.2873,54400.0
2013-07-10 11:00:00,76.3,76.34,76.17,76.2,99900.0,55.2873,55.3163,55.1931,55.2149,99900.0
2013-07-10 11:10:00,76.2,76.24,76.1,76.12,67500.0,55.2149,55.2439,55.1424,55.1569,67500.0
2013-07-10 11:20:00,76.12,76.25,76.11,76.16,65500.0,55.1569,55.2511,55.1497,55.1859,65500.0
2013-07-10 11:30:00,76.16,76.27,76.16,76.22,42200.0,55.1859,55.2656,55.1859,55.2294,42200.0
2013-07-10 11:40:00,76.22,76.34,76.16,76.17,73200.0,55.2294,55.3163,55.1859,55.1931,73200.0
2013-07-10 11:50:00,76.17,76.22,76.11,76.11,45700.0,55.1931,55.2294,55.1497,55.1497,45700.0
2013-07-10 12:00:00,76.1,76.23,76.09,76.17,36800.0,55.1424,55.2366,55.1352,55.1931,36800.0
2013-07-10 12:10:00,76.17,76.18,75.99,76.0,41200.0,55.1931,55.2004,55.0627,55.0699,41200.0
2013-07-10 12:20:00,76.0,76.11,75.99,76.06,57600.0,55.0699,55.1497,55.0627,55.1134,57600.0
2013-07-10 12:30:00,76.06,76.17,76.05,76.17,33700.0,55.1134,55.1931,55.1062,55.1931,33700.0
2013-07-10 12:40:00,76.18,76.21,76.13,76.16,38800.0,55.2004,55.2221,55.1641,55.1859,38800.0
2013-07-10 12:50:00,76.17,76.28,76.12,76.28,45500.0,55.1931,55.2728,55.1569,55.2728,45500.0
2013-07-10 13:00:00,76.28,76.34,76.2,76.2,67400.0,55.2728,55.3163,55.2149,55.2149,67400.0
2013-07-10 13:10:00,76.2,76.2,76.08,76.14,60000.0,55.2149,55.2149,55.1279,55.1714,60000.0
2013-07-10 13:20:00,76.14,76.2,76.08,76.08,45100.0,55.1714,55.2149,55.1279,55.1279,45100.0
2013-07-10 13:30:00,76.08,76.15,76.02,76.15,62100.0,55.1279,55.1786,55.0844,55.1786,62100.0
2013-07-10 13:40:00,76.14,76.32,76.1,76.29,73100.0,55.1714,55.3018,55.1424,55.2801,73100.0
2013-07-10 13:50:00,76.3,76.31,76.11,76.12,43800.0,55.2873,55.2946,55.1497,55.1569,43800.0
2013-07-10 14:00:00,76.12,76.54,76.06,76.24,250200.0,55.1569,55.4612,55.1134,55.2439,250200.0
2013-07-10 14:10:00,76.26,76.49,76.18,76.45,92400.0,55.2583,55.425,55.2004,55.396,92400.0
2013-07-10 14:20:00,76.42,76.49,76.31,76.36,106400.0,55.3743,55.425,55.2946,55.3308,106400.0
2013-07-10 14:30:00,76.36,76.47,76.21,76.29,125800.0,55.3308,55.4105,55.2221,55.2801,125800.0
2013-07-10 14:40:00,76.29,76.36,75.96,76.06,132900.0,55.2801,55.3308,55.041,55.1134,132900.0
2013-07-10 14:50:00,76.06,76.21,76.04,76.16,135700.0,55.1134,55.2221,55.0989,55.1859,135700.0
2013-07-10 15:00:00,76.16,76.22,76.01,76.05,120500.0,55.1859,55.2294,55.0772,55.1062,120500.0
2013-07-10 15:10:00,76.04,76.19,76.02,76.08,114100.0,55.0989,55.2076,55.0844,55.1279,114100.0
2013-07-10 15:20:00,76.08,76.3,76.06,76.17,94100.0,55.1279,55.2873,55.1134,55.1931,94100.0
2013-07-10 15:30:00,76.16,76.19,76.01,76.02,140100.0,55.1859,55.2076,55.0772,55.0844,140100.0
2013-07-10 15:40:00,76.03,76.14,76.01,76.07,219800.0,55.0917,55.1714,55.0772,55.1207,219800.0
2013-07-10 15:50:00,76.09,76.2,76.03,76.18,383900.0,55.1352,55.2149,55.0917,55.2004,383900.0
2013-07-11 09:30:00,77.08,77.1,76.66,76.89,276500.0,55.8525,55.867,55.5482,55.7148,276500.0
2013-07-11 09:40:00,76.88,76.98,76.81,76.89,126000.0,55.7076,55.7801,55.6569,55.7148,126000.0
2013-07-11 09:50:00,76.89,77.17,76.86,77.17,107200.0,55.7148,55.9177,55.6931,55.9177,107200.0
2013-07-11 10:00:00,77.18,77.22,77.02,77.03,176900.0,55.925,55.954,55.809,55.8163,176900.0
2013-07-11 10:10:00,77.03,77.09,76.97,76.99,80000.0,55.8163,55.8598,55.7728,55.7873,80000.0
2013-07-11 10:20:00,76.98,77.03,76.97,77.02,128400.0,55.7801,55.8163,55.7728,55.809,128400.0
2013-07-11 10:30:00,77.01,77.01,76.86,76.88,110200.0,55.8018,55.8018,55.6931,55.7076,110200.0
2013-07-11 10:40:00,76.88,76.89,76.68,76.75,73100.0,55.7076,55.7148,55.5627,55.6134,73100.0
2013-07-11 10:50:00,76.75,76.87,76.72,76.84,83600.0,55.6134,55.7004,55.5917,55.6786,83600.0
2013-07-11 11:00:00,76.84,76.88,76.71,76.74,58700.0,55.6786,55.7076,55.5844,55.6062,58700.0
2013-07-11 11:10:00,76.75,76.84,76.75,76.81,70100.0,55.6134,55.6786,55.6134,55.6569,70100.0
2013-07-11 11:20:00,76.81,76.81,76.73,76.76,83400.0,55.6569,55.6569,55.5989,55.6206,83400.0
2013-07-11 11:30:00,76.74,76.76,76.52,76.53,87700.0,55.6062,55.6206,55.4467,55.454,87700.0
2013-07-11 11:40:00,76.53,76.53,76.39,76.42,97100.0,55.454,55.454,55.3525,55.3743,97100.0
2013-07-11 11:50:00,76.42,76.5,76.39,76.45,49500.0,55.3743,55.4323,55.3525,55.396,49500.0
2013-07-11 12:00:00,76.43,76.44,76.15,76.24,86100.0,55.3815,55.3888,55.1786,55.2439,86100.0
2013-07-11 12:10:00,76.23,76.26,76.13,76.16,52500.0,55.2366,55.2583,55.1641,55.1859,52500.0
2013-07-11 12:20:00,76.16,76.24,76.1,76.23,66500.0,55.1859,55.2439,55.1424,55.2366,66500.0
2013-07-11 12:30:00,76.24,76.35,76.23,76.25,47700.0,55.2439,55.3236,55.2366,55.2511,47700.0
2013-07-11 12:40:00,76.25,76.31,76.21,76.31,43300.0,55.2511,55.2946,55.2221,55.2946,43300.0
2013-07-11 12:50:00,76.33,76.38,76.28,76.3,27300.0,55.3091,55.3453,55.2728,55.2873,27300.0
2013-07-11 13:00:00,76.3,76.31,76.23,76.23,35300.0,55.2873,55.2946,55.2366,55.2366,35300.0
2013-07-11 13:10:00,76.23,76.28,76.22,76.26,37700.0,55.2366,55.2728,55.2294,55.2583,37700.0
2013-07-11 13:20:00,76.26,76.32,76.2,76.32,89600.0,55.2583,55.3018,55.2149,55.3018,89600.0
2013-07-11 13:30:00,76.31,76.32,76.21,76.25,37300.0,55.2946,55.3018,55.2221,55.2511,37300.0
2013-07-11 13:40:00,76.26,76.35,76.24,76.33,36700.0,55.2583,55.3236,55.2439,55.3091,36700.0
2013-07-11 13:50:00,76.32,76.39,76.3,76.34,81900.0,55.3018,55.3525,55.2873,55.3163,81900.0
2013-07-11 14:00:00,76.33,76.4,76.28,76.4,39400.0,55.3091,55.3598,55.2728,55.3598,39400.0
2013-07-11 14:10:00,76.4,76.49,76.01,76.48,158000.0,55.3598,55.425,55.0772,55.4178,158000.0
2013-07-11 14:20:00,76.48,76.67,76.47,76.59,90800.0,55.4178,55.5554,55.4105,55.4975,90800.0
2013-07-11 14:30:00,76.6,76.74,76.55,76.6,111200.0,55.5047,55.6062,55.4685,55.5047,111200.0
2013-07-11 14:40:00,76.61,76.64,76.46,76.54,60600.0,55.512,55.5337,55.4033,55.4612,60600.0
2013-07-11 14:50:00,76.54,76.62,76.4,76.49,68400.0,55.4612,55.5192,55.3598,55.425,68400.0
2013-07-11 15:00:00,76.48,76.71,76.47,76.62,88500.0,55.4178,55.5844,55.4105,55.5192,88500.0
2013-07-11 15:10:00,76.62,76.66,76.56,76.6,53800.0,55.5192,55.5482,55.4757,55.5047,53800.0
2013-07-11 15:20:00,76.61,76.72,76.61,76.68,110000.0,55.512,55.5917,55.512,55.5627,110000.0
2013-07-11 15:30:00,76.69,76.7,76.6,76.62,156100.0,55.5699,55.5772,55.5047,55.5192,156100.0
2013-07-11 15:40:00,76.61,76.7,76.59,76.63,211100.0,55.512,55.5772,55.4975,55.5264,211100.0
2013-07-11 15:50:00,76.64,76.75,76.61,76.65,359700.0,55.5337,55.6134,55.512,55.5409,359700.0
2013-07-12 09:30:00,76.42,76.81,76.36,76.76,172200.0,55.3743,55.6569,55.3308,55.6206,172200.0
2013-07-12 09:40:00,76.73,76.79,76.58,76.75,95800.0,55.5989,55.6424,55.4902,55.6134,95800.0
2013-07-12 09:50:00,76.74,76.82,76.52,76.56,149700.0,55.6062,55.6641,55.4467,55.4757,149700.0
2013-07-12 10:00:00,76.59,76.61,76.45,76.45,102300.0,55.4975,55.512,55.396,55.396,102300.0
2013-07-12 10:10:00,76.45,76.6,76.39,76.56,110700.0,55.396,55.5047,55.3525,55.4757,110700.0
2013-07-12 10:20:00,76.57,76.73,76.52,76.58,121900.0,55.483,55.5989,55.4467,55.4902,121900.0
2013-07-12 10:30:00,76.59,76.72,76.52,76.72,79500.0,55.4975,55.5917,55.4467,55.5917,79500.0
2013-07-12 10:40:00,76.74,76.77,76.59,76.62,99700.0,55.6062,55.6279,55.4975,55.5192,99700.0
2013-07-12 10:50:00,76.62,76.65,76.47,76.51,64200.0,55.5192,55.5409,55.4105,55.4395,64200.0
2013-07-12 11:00:00,76.52,76.6,76.47,76.57,65000.0,55.4467,55.5047,55.4105,55.483,65000.0
2013-07-12 11:10:00,76.57,76.63,76.47,76.48,60000.0,55.483,55.5264,55.4105,55.4178,60000.0
2013-07-12 11:20:00,76.47,76.54,76.42,76.53,141700.0,55.4105,55.4612,55.3743,55.454,141700.0
2013-07-12 11:30:00,76.52,76.56,76.47,76.47,101800.0,55.4467,55.4757,55.4105,55.4105,101800.0
2013-07-12 11:40:00,76.47,76.59,76.45,76.52,84400.0,55.4105,55.4975,55.396,55.4467,84400.0
2013-07-12 11:50:00,76.52,76.59,76.47,76.55,80600.0,55.4467,55.4975,55.4105,55.4685,80600.0
2013-07-12 12:00:00,76.55,76.61,76.52,76.52,64900.0,55.4685,55.512,55.4467,55.4467,64900.0
2013-07-12 12:10:00,76.52,76.52,76.39,76.4,77100.0,55.4467,55.4467,55.3525,55.3598,77100.0
2013-07-12 12:20:00,76.4,76.55,76.34,76.55,53000.0,55.3598,55.4685,55.3163,55.4685,53000.0
2013-07-12 12:30:00,76.55,76.57,76.5,76.52,31200.0,55.4685,55.483,55.4323,55.4467,31200.0
2013-07-12 12:40:00,76.51,76.59,76.51,76.52,31000.0,55.4395,55.4975,55.4395,55.4467,31000.0
2013-07-12 12:50:00,76.52,76.54,76.4,76.41,44000.0,55.4467,55.4612,55.3598,55.367,44000.0
2013-07-12 13:00:00,76.42,76.49,76.34,76.42,91100.0,55.3743,55.425,55.3163,55.3743,91100.0
2013-07-12 13:10:00,76.42,76.44,76.34,76.43,36600.0,55.3743,55.3888,55.3163,55.3815,36600.0
2013-07-12 13:20:00,76.43,76.53,76.42,76.48,36000.0,55.3815,55.454,55.3743,55.4178,36000.0
2013-07-12 13:30:00,76.48,76.55,76.48,76.52,37900.0,55.4178,55.4685,55.4178,55.4467,37900.0
2013-07-12 13:40:00,76.53,76.53,76.41,76.44,41900.0,55.454,55.454,55.367,55.3888,41900.0
2013-07-12 13:50:00,76.45,76.59,76.45,76.58,65600.0,55.396,55.4975,55.396,55.4902,65600.0
2013-07-12 14:00:00,76.59,76.66,76.53,76.59,119500.0,55.4975,55.5482,55.454,55.4975,119500.0
2013-07-12 14:10:00,76.58,76.64,76.47,76.62,107300.0,55.4902,55.5337,55.4105,55.5192,107300.0
2013-07-12 14:20:00,76.62,76.68,76.58,76.61,108600.0,55.5192,55.5627,55.4902,55.512,108600.0
2013-07-12 14:30:00,76.61,76.62,76.44,76.49,99600.0,55.512,55.5192,55.3888,55.425,99600.0
2013-07-12 14:40:00,76.49,76.6,76.46,76.58,61300.0,55.425,55.5047,55.4033,55.4902,61300.0
2013-07-12 14:50:00,76.57,76.67,76.56,76.67,70500.0,55.483,55.5554,55.4757,55.5554,70500.0
2013-07-12 15:00:00,76.67,76.67,76.55,76.6,94000.0,55.5554,55.5554,55.4685,55.5047,94000.0
2013-07-12 15:10:00,76.6,76.69,76.6,76.62,84700.0,55.5047,55.5699,55.5047,55.5192,84700.0
2013-07-12 15:20:00,76.62,76.63,76.55,76.61,75500.0,55.5192,55.5264,55.4685,55.512,75500.0
2013-07-12 15:30:00,76.61,76.86,76.61,76.84,138100.0,55.512,55.6931,55.512,55.6786,138100.0
2013-07-12 15:40:00,76.84,76.84,76.79,76.83,209200.0,55.6786,55.6786,55.6424,55.6714,209200.0
2013-07-12 15:50:00,76.82,76.88,76.78,76.83,380300.0,55.6641,55.7076,55.6351,55.6714,380300.0
2013-07-15 09:30:00,76.84,77.0,76.79,76.92,182200.0,55.6786,55.7946,55.6424,55.7366,182200.0
2013-07-15 09:40:00,76.93,76.99,76.8,76.83,87200.0,55.7438,55.7873,55.6496,55.6714,87200.0
2013-07-15 09:50:00,76.84,76.92,76.8,76.85,62300.0,55.6786,55.7366,55.6496,55.6859,62300.0
2013-07-15 10:00:00,76.85,76.87,76.73,76.75,80600.0,55.6859,55.7004,55.5989,55.6134,80600.0
2013-07-15 10:10:00,76.75,76.82,76.74,76.77,53500.0,55.6134,55.6641,55.6062,55.6279,53500.0
2013-07-15 10:20:00,76.77,76.79,76.57,76.59,69600.0,55.6279,55.6424,55.483,55.4975,69600.0
2013-07-15 10:30:00,76.6,76.68,76.54,76.63,48000.0,55.5047,55.5627,55.4612,55.5264,48000.0
2013-07-15 10:40:00,76.63,76.64,76.5,76.5,55000.0,55.5264,55.5337,55.4323,55.4323,55000.0
2013-07-15 10:50:00,76.51,76.62,76.48,76.54,42300.0,55.4395,55.5192,55.4178,55.4612,42300.0
2013-07-15 11:00:00,76.54,76.56,76.47,76.54,59200.0,55.4612,55.4757,55.4105,55.4612,59200.0
2013-07-15 11:10:00,76.54,76.59,76.5,76.59,36100.0,55.4612,55.4975,55.4323,55.4975,36100.0
2013-07-15 11:20:00,76.59,76.71,76.57,76.71,61800.0,55.4975,55.5844,55.483,55.5844,61800.0
2013-07-15 11:30:00,76.71,76.78,76.69,76.69,69500.0,55.5844,55.6351,55.5699,55.5699,69500.0
2013-07-15 11:40:00,76.69,76.72,76.56,76.56,50800.0,55.5699,55.5917,55.4757,55.4757,50800.0
2013-07-15 11:50:00,76.55,76.62,76.55,76.58,45800.0,55.4685,55.5192,55.4685,55.4902,45800.0
2013-07-15 12:00:00,76.59,76.64,76.49,76.5,75600.0,55.4975,55.5337,55.425,55.4323,75600.0
2013-07-15 12:10:00,76.5,76.51,76.45,76.46,95000.0,55.4323,55.4395,55.396,55.4033,95000.0
2013-07-15 12:20:00,76.47,76.48,76.39,76.48,51400.0,55.4105,55.4178,55.3525,55.4178,51400.0
2013-07-15 12:30:00,76.47,76.51,76.44,76.47,64200.0,55.4105,55.4395,55.3888,55.4105,64200.0
2013-07-15 12:40:00,76.46,76.55,76.46,76.53,49400.0,55.4033,55.4685,55.4033,55.454,49400.0
2013-07-15 12:50:00,76.53,76.57,76.53,76.56,48100.0,55.454,55.483,55.454,55.4757,48100.0
2013-07-15 13:00:00,76.56,76.67,76.53,76.65,177900.0,55.4757,55.5554,55.454,55.5409,177900.0
2013-07-15 13:10:00,76.64,76.83,76.64,76.83,60000.0,55.5337,55.6714,55.5337,55.6714,60000.0
2013-07-15 13:20:00,76.83,76.86,76.77,76.86,46600.0,55.6714,55.6931,55.6279,55.6931,46600.0
2013-07-15 13:30:00,76.85,76.9,76.82,76.86,53600.0,55.6859,55.7221,55.6641,55.6931,53600.0
2013-07-15 13:40:00,76.87,76.98,76.86,76.97,76100.0,55.7004,55.7801,55.6931,55.7728,76100.0
2013-07-15 13:50:00,76.98,77.07,76.97,77.04,107700.0,55.7801,55.8453,55.7728,55.8235,107700.0
2013-07-15 14:00:00,77.03,77.03,76.97,76.99,88500.0,55.8163,55.8163,55.7728,55.7873,88500.0
2013-07-15 14:10:00,76.99,77.13,76.98,77.12,87200.0,55.7873,55.8888,55.7801,55.8815,87200.0
2013-07-15 14:20:00,77.12,77.18,77.11,77.16,67800.0,55.8815,55.925,55.8743,55.9105,67800.0
2013-07-15 14:30:00,77.16,77.19,77.14,77.19,61900.0,55.9105,55.9322,55.896,55.9322,61900.0
2013-07-15 14:40:00,77.17,77.29,77.16,77.18,115100.0,55.9177,56.0047,55.9105,55.925,115100.0
2013-07-15 14:50:00,77.18,77.27,77.17,77.22,96700.0,55.925,55.9902,55.9177,55.954,96700.0
2013-07-15 15:00:00,77.22,77.3,77.2,77.28,96100.0,55.954,56.0119,55.9395,55.9974,96100.0
2013-07-15 15:10:00,77.28,77.31,77.23,77.25,116200.0,55.9974,56.0192,55.9612,55.9757,116200.0
2013-07-15 15:20:00,77.26,77.3,77.15,77.15,174500.0,55.9829,56.0119,55.9032,55.9032,174500.0
2013-07-15 15:30:00,77.16,77.21,77.1,77.11,93800.0,55.9105,55.9467,55.867,55.8743,93800.0
2013-07-15 15:40:00,77.1,77.14,76.98,76.99,303000.0,55.867,55.896,55.7801,55.7873,303000.0
2013-07-15 15:50:00,77.0,77.03,76.93,77.02,364100.0,55.7946,55.8163,55.7438,55.809,364100.0
2013-07-16 09:30:00,77.19,77.53,77.19,77.26,242400.0,55.9322,56.1786,55.9322,55.9829,242400.0
2013-07-16 09:40:00,77.25,77.38,77.18,77.21,108900.0,55.9757,56.0699,55.925,55.9467,108900.0
2013-07-16 09:50:00,77.21,77.27,77.07,77.27,162700.0,55.9467,55.9902,55.8453,55.9902,162700.0
2013-07-16 10:00:00,77.27,77.29,77.06,77.1,126200.0,55.9902,56.0047,55.838,55.867,126200.0
2013-07-16 10:10:00,77.1,77.18,77.01,77.09,104200.0,55.867,55.925,55.8018,55.8598,104200.0
2013-07-16 10:20:00,77.09,77.22,77.05,77.07,101300.0,55.8598,55.954,55.8308,55.8453,101300.0
2013-07-16 10:30:00,77.06,77.11,76.96,76.99,115000.0,55.838,55.8743,55.7656,55.7873,115000.0
2013-07-16 10:40:00,77.0,77.15,77.0,77.05,107900.0,55.7946,55.9032,55.7946,55.8308,107900.0
2013-07-16 10:50:00,77.05,77.14,76.91,76.97,142400.0,55.8308,55.896,55.7293,55.7728,142400.0
2013-07-16 11:00:00,76.97,76.98,76.77,76.8,99100.0,55.7728,55.7801,55.6279,55.6496,99100.0
2013-07-16 11:10:00,76.8,76.81,76.68,76.71,87300.0,55.6496,55.6569,55.5627,55.5844,87300.0
2013-07-16 11:20:00,76.7,76.7,76.51,76.54,146100.0,55.5772,55.5772,55.4395,55.4612,146100.0
2013-07-16 11:30:00,76.53,76.61,76.47,76.47,113600.0,55.454,55.512,55.4105,55.4105,113600.0
2013-07-16 11:40:00,76.45,76.48,76.31,76.31,93100.0,55.396,55.4178,55.2946,55.2946,93100.0
2013-07-16 11:50:00,76.31,76.38,76.25,76.32,180800.0,55.2946,55.3453,55.2511,55.3018,180800.0
2013-07-16 12:00:00,76.32,76.36,76.29,76.3,118100.0,55.3018,55.3308,55.2801,55.2873,118100.0
2013-07-16 12:10:00,76.31,76.33,76.29,76.31,135800.0,55.2946,55.3091,55.2801,55.2946,135800.0
2013-07-16 12:20:00,76.3,76.36,76.25,76.33,124200.0,55.2873,55.3308,55.2511,55.3091,124200.0
2013-07-16 12:30:00,76.33,76.35,76.28,76.32,130300.0,55.3091,55.3236,55.2728,55.3018,130300.0
2013-07-16 12:40:00,76.32,76.33,76.28,76.3,55000.0,55.3018,55.3091,55.2728,55.2873,55000.0
2013-07-16 12:50:00,76.29,76.32,76.19,76.23,61300.0,55.2801,55.3018,55.2076,55.2366,61300.0
2013-07-16 13:00:00,76.24,76.28,76.19,76.21,50100.0,55.2439,55.2728,55.2076,55.2221,50100.0
2013-07-16 13:10:00,76.22,76.22,76.01,76.06,84900.0,55.2294,55.2294,55.0772,55.1134,84900.0
2013-07-16 13:20:00,76.07,76.08,75.97,75.97,84000.0,55.1207,55.1279,55.0482,55.0482,84000.0
2013-07-16 13:30:00,75.96,76.11,75.94,76.07,119900.0,55.041,55.1497,55.0265,55.1207,119900.0
2013-07-16 13:40:00,76.1,76.17,76.07,76.1,150900.0,55.1424,55.1931,55.1207,55.1424,150900.0
2013-07-16 13:50:00,76.1,76.15,76.05,76.1,84100.0,55.1424,55.1786,55.1062,55.1424,84100.0
2013-07-16 14:00:00,76.1,76.21,76.08,76.09,84200.0,55.1424,55.2221,55.1279,55.1352,84200.0
2013-07-16 14:10:00,76.09,76.19,76.05,76.18,105200.0,55.1352,55.2076,55.1062,55.2004,105200.0
2013-07-16 14:20:00,76.19,76.24,76.16,76.21,91800.0,55.2076,55.2439,55.1859,55.2221,91800.0
2013-07-16 14:30:00,76.22,76.23,76.15,76.16,114400.0,55.2294,55.2366,55.1786,55.1859,114400.0
2013-07-16 14:40:00,76.16,76.3,76.16,76.3,143800.0,55.1859,55.2873,55.1859,55.2873,143800.0
2013-07-16 14:50:00,76.3,76.32,76.22,76.23,150800.0,55.2873,55.3018,55.2294,55.2366,150800.0
2013-07-16 15:00:00,76.22,76.23,76.12,76.17,228900.0,55.2294,55.2366,55.1569,55.1931,228900.0
2013-07-16 15:10:00,76.17,76.21,76.13,76.15,162600.0,55.1931,55.2221,55.1641,55.1786,162600.0
2013-07-16 15:20:00,76.15,76.26,76.14,76.25,203400.0,55.1786,55.2583,55.1714,55.2511,203400.0
2013-07-16 15:30:00,76.25,76.31,76.22,76.27,199400.0,55.2511,55.2946,55.2294,55.2656,199400.0
2013-07-16 15:40:00,76.28,76.36,76.26,76.35,362100.0,55.2728,55.3308,55.2583,55.3236,362100.0
2013-07-16 15:50:00,76.35,76.55,76.34,76.53,604700.0,55.3236,55.4685,55.3163,55.454,604700.0
2013-07-17 09:30:00,76.85,77.26,76.76,77.24,321000.0,55.6859,55.9829,55.6206,55.9685,321000.0
2013-07-17 09:40:00,77.23,77.46,77.1,77.13,283700.0,55.9612,56.1279,55.867,55.8888,283700.0
2013-07-17 09:50:00,77.13,77.27,77.03,77.23,151600.0,55.8888,55.9902,55.8163,55.9612,151600.0
2013-07-17 10:00:00,77.23,77.42,77.23,77.33,140900.0,55.9612,56.0989,55.9612,56.0337,140900.0
2013-07-17 10:10:00,77.33,77.58,77.33,77.57,128100.0,56.0337,56.2148,56.0337,56.2076,128100.0
2013-07-17 10:20:00,77.57,77.63,77.44,77.6,104900.0,56.2076,56.2511,56.1134,56.2293,104900.0
2013-07-17 10:30:00,77.61,77.74,77.57,77.61,187900.0,56.2366,56.3308,56.2076,56.2366,187900.0
2013-07-17 10:40:00,77.61,77.61,77.41,77.44,177700.0,56.2366,56.2366,56.0916,56.1134,177700.0
2013-07-17 10:50:00,77.44,77.58,77.42,77.56,90600.0,56.1134,56.2148,56.0989,56.2003,90600.0
2013-07-17 11:00:00,77.56,77.65,77.48,77.62,83100.0,56.2003,56.2655,56.1424,56.2438,83100.0
2013-07-17 11:10:00,77.62,77.73,77.58,77.7,189900.0,56.2438,56.3235,56.2148,56.3018,189900.0
2013-07-17 11:20:00,77.7,77.7,77.44,77.52,156700.0,56.3018,56.3018,56.1134,56.1713,156700.0
2013-07-17 11:30:00,77.52,77.65,77.45,77.51,165100.0,56.1713,56.2655,56.1206,56.1641,165100.0
2013-07-17 11:40:00,77.52,77.63,77.52,77.58,86200.0,56.1713,56.2511,56.1713,56.2148,86200.0
2013-07-17 11:50:00,77.58,77.6,77.45,77.58,176400.0,56.2148,56.2293,56.1206,56.2148,176400.0
2013-07-17 12:00:00,77.57,77.66,77.53,77.55,138200.0,56.2076,56.2728,56.1786,56.1931,138200.0
2013-07-17 12:10:00,77.58,77.66,77.56,77.61,170400.0,56.2148,56.2728,56.2003,56.2366,170400.0
2013-07-17 12:20:00,77.62,77.63,77.57,77.61,121300.0,56.2438,56.2511,56.2076,56.2366,121300.0
2013-07-17 12:30:00,77.61,77.65,77.59,77.59,63300.0,56.2366,56.2655,56.2221,56.2221,63300.0
2013-07-17 12:40:00,77.59,77.71,77.59,77.68,92000.0,56.2221,56.309,56.2221,56.2873,92000.0
2013-07-17 12:50:00,77.68,77.7,77.65,77.7,61600.0,56.2873,56.3018,56.2655,56.3018,61600.0
2013-07-17 13:00:00,77.7,77.71,77.66,77.69,147700.0,56.3018,56.309,56.2728,56.2945,147700.0
2013-07-17 13:10:00,77.7,77.74,77.68,77.74,104200.0,56.3018,56.3308,56.2873,56.3308,104200.0
2013-07-17 13:20:00,77.74,77.77,77.66,77.67,73100.0,56.3308,56.3525,56.2728,56.28,73100.0
2013-07-17 13:30:00,77.67,77.71,77.61,77.62,109400.0,56.28,56.309,56.2366,56.2438,109400.0
2013-07-17 13:40:00,77.62,77.7,77.6,77.69,85100.0,56.2438,56.3018,56.2293,56.2945,85100.0
2013-07-17 13:50:00,77.69,77.72,77.67,77.7,221200.0,56.2945,56.3163,56.28,56.3018,221200.0
2013-07-17 14:00:00,77.7,77.7,77.58,77.59,154100.0,56.3018,56.3018,56.2148,56.2221,154100.0
2013-07-17 14:10:00,77.59,77.67,77.59,77.67,126200.0,56.2221,56.28,56.2221,56.28,126200.0
2013-07-17 14:20:00,77.67,77.74,77.67,77.71,131500.0,56.28,56.3308,56.28,56.309,131500.0
2013-07-17 14:30:00,77.71,77.72,77.63,77.64,98300.0,56.309,56.3163,56.2511,56.2583,98300.0
2013-07-17 14:40:00,77.65,77.66,77.56,77.59,154500.0,56.2655,56.2728,56.2003,56.2221,154500.0
2013-07-17 14:50:00,77.59,77.61,77.57,77.59,97600.0,56.2221,56.2366,56.2076,56.2221,97600.0
2013-07-17 15:00:00,77.59,77.65,77.57,77.59,148200.0,56.2221,56.2655,56.2076,56.2221,148200.0
2013-07-17 15:10:00,77.6,77.6,77.5,77.56,98600.0,56.2293,56.2293,56.1569,56.2003,98600.0
2013-07-17 15:20:00,77.56,77.64,77.56,77.6,165000.0,56.2003,56.2583,56.2003,56.2293,165000.0
2013-07-17 15:30:00,77.6,77.6,77.49,77.53,161100.0,56.2293,56.2293,56.1496,56.1786,161100.0
2013-07-17 15:40:00,77.53,77.62,77.51,77.62,200200.0,56.1786,56.2438,56.1641,56.2438,200200.0
2013-07-17 15:50:00,77.62,77.7,77.6,77.62,666800.0,56.2438,56.3018,56.2293,56.2438,666800.0
2013-07-18 09:30:00,77.76,78.09,77.76,77.99,252500.0,56.3453,56.5844,56.3453,56.5119,252500.0
2013-07-18 09:40:00,78.01,78.04,77.76,77.97,128700.0,56.5264,56.5481,56.3453,56.4974,128700.0
2013-07-18 09:50:00,77.97,78.09,77.94,78.0,130800.0,56.4974,56.5844,56.4757,56.5192,130800.0
2013-07-18 10:00:00,78.01,78.36,78.01,78.36,218400.0,56.5264,56.78,56.5264,56.78,218400.0
2013-07-18 10:10:00,78.37,78.4,78.28,78.36,145600.0,56.7873,56.809,56.722,56.78,145600.0
2013-07-18 10:20:00,78.35,78.5,78.3,78.44,137200.0,56.7728,56.8815,56.7365,56.838,137200.0
2013-07-18 10:30:00,78.45,78.5,78.26,78.41,157400.0,56.8452,56.8815,56.7076,56.8162,157400.0
2013-07-18 10:40:00,78.41,78.5,78.35,78.45,139900.0,56.8162,56.8815,56.7728,56.8452,139900.0
2013-07-18 10:50:00,78.46,78.62,78.45,78.6,196900.0,56.8525,56.9684,56.8452,56.9539,196900.0
2013-07-18 11:00:00,78.59,78.72,78.45,78.5,211600.0,56.9467,57.0409,56.8452,56.8815,211600.0
2013-07-18 11:10:00,78.52,78.6,78.25,78.29,146500.0,56.896,56.9539,56.7003,56.7293,146500.0
2013-07-18 11:20:00,78.29,78.37,78.21,78.36,92600.0,56.7293,56.7873,56.6713,56.78,92600.0
2013-07-18 11:30:00,78.34,78.45,78.31,78.44,114300.0,56.7655,56.8452,56.7438,56.838,114300.0
2013-07-18 11:40:00,78.44,78.45,78.27,78.37,82300.0,56.838,56.8452,56.7148,56.7873,82300.0
2013-07-18 11:50:00,78.36,78.43,78.24,78.43,122700.0,56.78,56.8307,56.6931,56.8307,122700.0
2013-07-18 12:00:00,78.42,78.6,78.32,78.56,114200.0,56.8235,56.9539,56.751,56.9249,114200.0
2013-07-18 12:10:00,78.56,78.56,78.37,78.37,76600.0,56.9249,56.9249,56.7873,56.7873,76600.0
2013-07-18 12:20:00,78.38,78.4,78.36,78.36,49700.0,56.7945,56.809,56.78,56.78,49700.0
2013-07-18 12:30:00,78.36,78.4,78.3,78.37,54800.0,56.78,56.809,56.7365,56.7873,54800.0
2013-07-18 12:40:00,78.38,78.38,78.3,78.36,65600.0,56.7945,56.7945,56.7365,56.78,65600.0
2013-07-18 12:50:00,78.35,78.37,78.26,78.34,52200.0,56.7728,56.7873,56.7076,56.7655,52200.0
2013-07-18 13:00:00,78.34,78.43,78.34,78.42,50300.0,56.7655,56.8307,56.7655,56.8235,50300.0
2013-07-18 13:10:00,78.42,78.43,78.38,78.4,96100.0,56.8235,56.8307,56.7945,56.809,96100.0
2013-07-18 13:20:00,78.41,78.41,78.27,78.27,75600.0,56.8162,56.8162,56.7148,56.7148,75600.0
2013-07-18 13:30:00,78.27,78.43,78.25,78.42,98500.0,56.7148,56.8307,56.7003,56.8235,98500.0
2013-07-18 13:40:00,78.41,78.47,78.37,78.43,74100.0,56.8162,56.8597,56.7873,56.8307,74100.0
2013-07-18 13:50:00,78.43,78.61,78.43,78.61,93400.0,56.8307,56.9612,56.8307,56.9612,93400.0
2013-07-18 14:00:00,78.6,78.63,78.52,78.56,142900.0,56.9539,56.9757,56.896,56.9249,142900.0
2013-07-18 14:10:00,78.56,78.59,78.52,78.58,87500.0,56.9249,56.9467,56.896,56.9394,87500.0
2013-07-18 14:20:00,78.59,78.67,78.58,78.66,99100.0,56.9467,57.0046,56.9394,56.9974,99100.0
2013-07-18 14:30:00,78.66,78.73,78.64,78.65,120300.0,56.9974,57.0481,56.9829,56.9902,120300.0
2013-07-18 14:40:00,78.66,78.75,78.65,78.72,98600.0,56.9974,57.0626,56.9902,57.0409,98600.0
2013-07-18 14:50:00,78.71,78.85,78.7,78.84,150700.0,57.0336,57.1351,57.0264,57.1278,150700.0
2013-07-18 15:00:00,78.84,78.84,78.63,78.63,157300.0,57.1278,57.1278,56.9757,56.9757,157300.0
2013-07-18 15:10:00,78.63,78.63,78.49,78.51,141600.0,56.9757,56.9757,56.8742,56.8887,141600.0
2013-07-18 15:20:00,78.51,78.65,78.48,78.61,166800.0,56.8887,56.9902,56.867,56.9612,166800.0
2013-07-18 15:30:00,78.62,78.63,78.48,78.5,188700.0,56.9684,56.9757,56.867,56.8815,188700.0
2013-07-18 15:40:00,78.5,78.62,78.43,78.61,251300.0,56.8815,56.9684,56.8307,56.9612,251300.0
2013-07-18 15:50:00,78.61,78.62,78.46,78.53,585500.0,56.9612,56.9684,56.8525,56.9032,585500.0
2013-07-19 09:30:00,81.33,82.36,80.89,82.18,2550100.0,58.9321,59.6784,58.6133,59.548,2550100.0
2013-07-19 09:40:00,82.19,82.48,81.63,81.87,1079400.0,59.5553,59.7654,59.1495,59.3234,1079400.0
2013-07-19 09:50:00,81.89,81.9,81.63,81.8,780500.0,59.3379,59.3451,59.1495,59.2727,780500.0
2013-07-19 10:00:00,81.8,82.13,81.79,82.01,696500.0,59.2727,59.5118,59.2654,59.4248,696500.0
2013-07-19 10:10:00,82.01,82.1,81.8,81.87,457800.0,59.4248,59.49,59.2727,59.3234,457800.0
2013-07-19 10:20:00,81.88,81.88,81.37,81.77,532600.0,59.3306,59.3306,58.9611,59.2509,532600.0
2013-07-19 10:30:00,81.77,82.0,81.72,81.94,380900.0,59.2509,59.4176,59.2147,59.3741,380900.0
2013-07-19 10:40:00,81.93,81.95,81.74,81.8,375500.0,59.3669,59.3813,59.2292,59.2727,375500.0
2013-07-19 10:50:00,81.81,82.01,81.81,81.98,255000.0,59.2799,59.4248,59.2799,59.4031,255000.0
2013-07-19 11:00:00,81.99,82.04,81.82,81.91,260000.0,59.4103,59.4466,59.2871,59.3524,260000.0
2013-07-19 11:10:00,81.91,82.13,81.88,82.04,366300.0,59.3524,59.5118,59.3306,59.4466,366300.0
2013-07-19 11:20:00,82.04,82.19,82.04,82.17,311200.0,59.4466,59.5553,59.4466,59.5408,311200.0
2013-07-19 11:30:00,82.16,82.5,82.06,82.48,391600.0,59.5335,59.7799,59.4611,59.7654,391600.0
2013-07-19 11:40:00,82.48,82.8,82.4,82.71,431500.0,59.7654,59.9973,59.7074,59.932,431500.0
2013-07-19 11:50:00,82.7,82.77,82.62,82.75,239300.0,59.9248,59.9755,59.8668,59.961,239300.0
2013-07-19 12:00:00,82.75,82.88,82.53,82.8,207100.0,59.961,60.0552,59.8016,59.9973,207100.0
2013-07-19 12:10:00,82.8,82.83,82.54,82.8,134000.0,59.9973,60.019,59.8089,59.9973,134000.0
2013-07-19 12:20:00,82.8,83.2,82.79,83.19,248900.0,59.9973,60.2871,59.99,60.2799,248900.0
2013-07-19 12:30:00,83.18,83.32,83.04,83.26,200900.0,60.2726,60.3741,60.1712,60.3306,200900.0
2013-07-19 12:40:00,83.25,83.55,83.25,83.48,234700.0,60.3233,60.5407,60.3233,60.49,234700.0
2013-07-19 12:50:00,83.49,83.5,83.12,83.17,230200.0,60.4972,60.5045,60.2291,60.2654,230200.0
2013-07-19 13:00:00,83.18,83.33,83.05,83.05,240500.0,60.2726,60.3813,60.1784,60.1784,240500.0
2013-07-19 13:10:00,83.06,83.2,83.01,83.18,192200.0,60.1857,60.2871,60.1494,60.2726,192200.0
2013-07-19 13:20:00,83.19,83.33,83.15,83.26,192700.0,60.2799,60.3813,60.2509,60.3306,192700.0
2013-07-19 13:30:00,83.28,83.35,83.03,83.09,193300.0,60.3451,60.3958,60.1639,60.2074,193300.0
2013-07-19 13:40:00,83.1,83.13,83.03,83.07,98200.0,60.2146,60.2364,60.1639,60.1929,98200.0
2013-07-19 13:50:00,83.06,83.14,83.01,83.14,316500.0,60.1857,60.2436,60.1494,60.2436,316500.0
2013-07-19 14:00:00,83.15,83.38,83.15,83.27,178100.0,60.2509,60.4175,60.2509,60.3378,178100.0
2013-07-19 14:10:00,83.27,83.3,83.25,83.3,309000.0,60.3378,60.3596,60.3233,60.3596,309000.0
2013-07-19 14:20:00,83.3,83.34,83.26,83.31,280100.0,60.3596,60.3885,60.3306,60.3668,280100.0
2013-07-19 14:30:00,83.31,83.32,83.07,83.15,219700.0,60.3668,60.3741,60.1929,60.2509,219700.0
2013-07-19 14:40:00,83.14,83.15,82.9,83.13,300400.0,60.2436,60.2509,60.0697,60.2364,300400.0
2013-07-19 14:50:00,83.13,83.21,82.92,82.92,285600.0,60.2364,60.2943,60.0842,60.0842,285600.0
2013-07-19 15:00:00,82.93,82.96,82.66,82.91,271900.0,60.0915,60.1132,59.8958,60.077,271900.0
2013-07-19 15:10:00,82.91,82.99,82.77,82.99,200500.0,60.077,60.1349,59.9755,60.1349,200500.0
2013-07-19 15:20:00,82.99,83.0,82.76,82.79,308900.0,60.1349,60.1422,59.9683,59.99,308900.0
2013-07-19 15:30:00,82.79,82.89,82.79,82.82,334800.0,59.99,60.0625,59.99,60.0118,334800.0
2013-07-19 15:40:00,82.83,82.95,82.8,82.95,439000.0,60.019,60.106,59.9973,60.106,439000.0
2013-07-19 15:50:00,82.95,83.02,81.91,82.76,1186600.0,60.106,60.1567,59.3524,59.9683,1186600.0
2013-07-22 09:30:00,82.36,83.2,82.22,83.17,751200.0,59.6784,60.2871,59.577,60.2654,751200.0
2013-07-22 09:40:00,83.18,83.67,83.16,83.35,626100.0,60.2726,60.6277,60.2581,60.3958,626100.0
2013-07-22 09:50:00,83.35,83.79,83.34,83.72,300300.0,60.3958,60.7146,60.3885,60.6639,300300.0
2013-07-22 10:00:00,83.72,83.93,83.7,83.78,348200.0,60.6639,60.8161,60.6494,60.7074,348200.0
2013-07-22 10:10:00,83.78,84.44,83.78,84.28,647400.0,60.7074,61.1856,60.7074,61.0697,647400.0
2013-07-22 10:20:00,84.29,84.52,84.2,84.42,279400.0,61.0769,61.2436,61.0117,61.1711,279400.0
2013-07-22 10:30:00,84.42,84.49,84.09,84.18,229000.0,61.1711,61.2218,60.932,60.9972,229000.0
2013-07-22 10:40:00,84.19,84.26,84.11,84.18,177900.0,61.0045,61.0552,60.9465,60.9972,177900.0
2013-07-22 10:50:00,84.19,84.2,84.1,84.15,139600.0,61.0045,61.0117,60.9392,60.9755,139600.0
2013-07-22 11:00:00,84.15,84.3,84.15,84.2,229800.0,60.9755,61.0842,60.9755,61.0117,229800.0
2013-07-22 11:10:00,84.2,84.22,84.02,84.11,160700.0,61.0117,61.0262,60.8813,60.9465,160700.0
2013-07-22 11:20:00,84.11,84.35,84.08,84.31,182600.0,60.9465,61.1204,60.9248,61.0914,182600.0
2013-07-22 11:30:00,84.3,84.46,84.29,84.34,198500.0,61.0842,61.2001,61.0769,61.1132,198500.0
2013-07-22 11:40:00,84.34,84.34,84.18,84.26,209600.0,61.1132,61.1132,60.9972,61.0552,209600.0
2013-07-22 11:50:00,84.25,84.26,84.2,84.24,177900.0,61.0479,61.0552,61.0117,61.0407,177900.0
2013-07-22 12:00:00,84.23,84.52,84.21,84.4,196900.0,61.0334,61.2436,61.019,61.1566,196900.0
2013-07-22 12:10:00,84.4,84.58,84.33,84.57,162700.0,61.1566,61.2871,61.1059,61.2798,162700.0
2013-07-22 12:20:00,84.55,84.78,84.55,84.59,202100.0,61.2653,61.432,61.2653,61.2943,202100.0
2013-07-22 12:30:00,84.59,84.71,84.51,84.67,109600.0,61.2943,61.3813,61.2363,61.3523,109600.0
2013-07-22 12:40:00,84.67,84.79,84.62,84.75,160600.0,61.3523,61.4392,61.316,61.4102,160600.0
2013-07-22 12:50:00,84.74,84.84,84.71,84.79,132600.0,61.403,61.4755,61.3813,61.4392,132600.0
2013-07-22 13:00:00,84.78,85.02,84.68,84.76,551500.0,61.432,61.6059,61.3595,61.4175,551500.0
2013-07-22 13:10:00,84.75,84.92,84.59,84.62,149000.0,61.4102,61.5334,61.2943,61.316,149000.0
2013-07-22 13:20:00,84.61,84.78,84.56,84.71,132500.0,61.3088,61.432,61.2726,61.3813,132500.0
2013-07-22 13:30:00,84.7,84.78,84.69,84.7,205200.0,61.374,61.432,61.3668,61.374,205200.0
2013-07-22 13:40:00,84.7,84.75,84.5,84.5,296000.0,61.374,61.4102,61.2291,61.2291,296000.0
2013-07-22 13:50:00,84.5,84.51,84.28,84.33,155000.0,61.2291,61.2363,61.0697,61.1059,155000.0
2013-07-22 14:00:00,84.33,84.43,83.84,83.87,330000.0,61.1059,61.1784,60.7508,60.7726,330000.0
2013-07-22 14:10:00,83.86,84.05,83.86,84.03,229000.0,60.7653,60.903,60.7653,60.8885,229000.0
2013-07-22 14:20:00,84.03,84.04,83.78,83.82,204500.0,60.8885,60.8958,60.7074,60.7364,204500.0
2013-07-22 14:30:00,83.82,84.24,83.78,84.21,358600.0,60.7364,61.0407,60.7074,61.019,358600.0
2013-07-22 14:40:00,84.21,84.23,83.97,84.02,207900.0,61.019,61.0334,60.845,60.8813,207900.0
2013-07-22 14:50:00,84.01,84.07,83.99,84.06,151400.0,60.874,60.9175,60.8595,60.9103,151400.0
2013-07-22 15:00:00,84.06,84.14,84.05,84.07,157100.0,60.9103,60.9682,60.903,60.9175,157100.0
2013-07-22 15:10:00,84.06,84.1,84.0,84.09,192900.0,60.9103,60.9392,60.8668,60.932,192900.0
2013-07-22 15:20:00,84.09,84.15,84.05,84.13,189100.0,60.932,60.9755,60.903,60.961,189100.0
2013-07-22 15:30:00,84.13,84.13,83.93,83.99,332400.0,60.961,60.961,60.8161,60.8595,332400.0
2013-07-22 15:40:00,83.98,84.16,83.91,83.94,327400.0,60.8523,60.9827,60.8016,60.8233,327400.0
2013-07-22 15:50:00,83.95,83.95,83.75,83.81,716800.0,60.8306,60.8306,60.6856,60.7291,716800.0
2013-07-23 09:30:00,83.85,84.47,83.82,84.34,557200.0,60.7581,61.2073,60.7364,61.1132,557200.0
2013-07-23 09:40:00,84.34,84.38,84.0,84.05,224600.0,61.1132,61.1421,60.8668,60.903,224600.0
2013-07-23 09:50:00,84.05,84.29,83.95,84.26,305800.0,60.903,61.0769,60.8306,61.0552,305800.0
2013-07-23 10:00:00,84.26,84.32,83.98,83.98,311100.0,61.0552,61.0987,60.8523,60.8523,311100.0
2013-07-23 10:10:00,83.98,84.1,83.84,83.91,243500.0,60.8523,60.9392,60.7508,60.8016,243500.0
2013-07-23 10:20:00,83.91,83.92,83.55,83.63,274200.0,60.8016,60.8088,60.5407,60.5987,274200.0
2013-07-23 10:30:00,83.63,83.73,83.55,83.73,179700.0,60.5987,60.6711,60.5407,60.6711,179700.0
2013-07-23 10:40:00,83.74,83.92,83.67,83.73,222200.0,60.6784,60.8088,60.6277,60.6711,222200.0
2013-07-23 10:50:00,83.71,83.75,83.55,83.56,162600.0,60.6566,60.6856,60.5407,60.548,162600.0
2013-07-23 11:00:00,83.55,83.62,83.49,83.58,205400.0,60.5407,60.5914,60.4972,60.5625,205400.0
2013-07-23 11:10:00,83.59,83.66,83.58,83.63,133800.0,60.5697,60.6204,60.5625,60.5987,133800.0
2013-07-23 11:20:00,83.62,83.67,83.58,83.58,116000.0,60.5914,60.6277,60.5625,60.5625,116000.0
2013-07-23 11:30:00,83.58,83.65,83.55,83.65,142200.0,60.5625,60.6132,60.5407,60.6132,142200.0
2013-07-23 11:40:00,83.65,83.7,83.55,83.57,120400.0,60.6132,60.6494,60.5407,60.5552,120400.0
2013-07-23 11:50:00,83.57,83.64,83.56,83.6,131400.0,60.5552,60.6059,60.548,60.5769,131400.0
2013-07-23 12:00:00,83.6,83.7,83.6,83.64,92500.0,60.5769,60.6494,60.5769,60.6059,92500.0
2013-07-23 12:10:00,83.65,83.69,83.63,83.67,65600.0,60.6132,60.6422,60.5987,60.6277,65600.0
2013-07-23 12:20:00,83.67,83.68,83.61,83.66,64100.0,60.6277,60.6349,60.5842,60.6204,64100.0
2013-07-23 12:30:00,83.67,83.67,83.62,83.65,86100.0,60.6277,60.6277,60.5914,60.6132,86100.0
2013-07-23 12:40:00,83.66,83.69,83.61,83.63,69700.0,60.6204,60.6422,60.5842,60.5987,69700.0
2013-07-23 12:50:00,83.64,83.66,83.4,83.44,125400.0,60.6059,60.6204,60.432,60.461,125400.0
2013-07-23 13:00:00,83.44,83.54,83.44,83.5,108500.0,60.461,60.5335,60.461,60.5045,108500.0
2013-07-23 13:10:00,83.5,83.54,83.45,83.54,98400.0,60.5045,60.5335,60.4683,60.5335,98400.0
2013-07-23 13:20:00,83.54,83.75,83.54,83.75,97600.0,60.5335,60.6856,60.5335,60.6856,97600.0
2013-07-23 13:30:00,83.74,83.81,83.73,83.81,82900.0,60.6784,60.7291,60.6711,60.7291,82900.0
2013-07-23 13:40:00,83.81,83.82,83.74,83.81,89800.0,60.7291,60.7364,60.6784,60.7291,89800.0
2013-07-23 13:50:00,83.81,83.86,83.73,83.73,130300.0,60.7291,60.7653,60.6711,60.6711,130300.0
2013-07-23 14:00:00,83.73,83.79,83.68,83.72,131000.0,60.6711,60.7146,60.6349,60.6639,131000.0
2013-07-23 14:10:00,83.72,83.81,83.7,83.8,97400.0,60.6639,60.7291,60.6494,60.7219,97400.0
2013-07-23 14:20:00,83.8,83.84,83.77,83.79,103600.0,60.7219,60.7508,60.7001,60.7146,103600.0
2013-07-23 14:30:00,83.78,83.96,83.75,83.95,159100.0,60.7074,60.8378,60.6856,60.8306,159100.0
2013-07-23 14:40:00,83.95,83.95,83.85,83.86,125700.0,60.8306,60.8306,60.7581,60.7653,125700.0
2013-07-23 14:50:00,83.86,83.92,83.83,83.85,76200.0,60.7653,60.8088,60.7436,60.7581,76200.0
2013-07-23 15:00:00,83.84,83.86,83.78,83.84,86200.0,60.7508,60.7653,60.7074,60.7508,86200.0
2013-07-23 15:10:00,83.84,83.91,83.77,83.79,125300.0,60.7508,60.8016,60.7001,60.7146,125300.0
2013-07-23 15:20:00,83.8,83.84,83.74,83.78,124800.0,60.7219,60.7508,60.6784,60.7074,124800.0
2013-07-23 15:30:00,83.78,83.81,83.68,83.72,181000.0,60.7074,60.7291,60.6349,60.6639,181000.0
2013-07-23 15:40:00,83.72,83.73,83.55,83.56,238700.0,60.6639,60.6711,60.5407,60.548,238700.0
2013-07-23 15:50:00,83.56,83.65,83.56,83.58,460000.0,60.548,60.6132,60.548,60.5625,460000.0
2013-07-24 09:30:00,83.73,83.8,83.06,83.16,251600.0,60.6711,60.7219,60.1857,60.2581,251600.0
2013-07-24 09:40:00,83.14,83.39,83.07,83.32,167400.0,60.2436,60.4248,60.1929,60.3741,167400.0
2013-07-24 09:50:00,83.32,83.36,83.22,83.26,180200.0,60.3741,60.403,60.3016,60.3306,180200.0
2013-07-24 10:00:00,83.23,83.24,82.82,83.0,299100.0,60.3088,60.3161,60.0118,60.1422,299100.0
2013-07-24 10:10:00,83.0,83.08,82.9,83.05,189400.0,60.1422,60.2001,60.0697,60.1784,189400.0
2013-07-24 10:20:00,83.03,83.04,82.84,82.93,170500.0,60.1639,60.1712,60.0262,60.0915,170500.0
2013-07-24 10:30:00,82.94,82.97,82.79,82.92,133700.0,60.0987,60.1204,59.99,60.0842,133700.0
2013-07-24 10:40:00,82.92,83.22,82.88,83.22,92000.0,60.0842,60.3016,60.0552,60.3016,92000.0
2013-07-24 10:50:00,83.23,83.31,82.92,82.95,90600.0,60.3088,60.3668,60.0842,60.106,90600.0
2013-07-24 11:00:00,82.95,83.18,82.92,83.13,101200.0,60.106,60.2726,60.0842,60.2364,101200.0
2013-07-24 11:10:00,83.13,83.13,83.0,83.07,185000.0,60.2364,60.2364,60.1422,60.1929,185000.0
2013-07-24 11:20:00,83.08,83.44,83.08,83.25,220000.0,60.2001,60.461,60.2001,60.3233,220000.0
2013-07-24 11:30:00,83.26,83.39,83.1,83.15,113500.0,60.3306,60.4248,60.2146,60.2509,113500.0
2013-07-24 11:40:00,83.15,83.18,83.01,83.12,83200.0,60.2509,60.2726,60.1494,60.2291,83200.0
2013-07-24 11:50:00,83.13,83.27,83.06,83.06,67200.0,60.2364,60.3378,60.1857,60.1857,67200.0
2013-07-24 12:00:00,83.07,83.13,83.02,83.03,50900.0,60.1929,60.2364,60.1567,60.1639,50900.0
2013-07-24 12:10:00,83.03,83.06,82.92,82.99,86700.0,60.1639,60.1857,60.0842,60.1349,86700.0
2013-07-24 12:20:00,82.99,83.08,82.97,82.97,71300.0,60.1349,60.2001,60.1204,60.1204,71300.0
2013-07-24 12:30:00,82.98,82.99,82.74,82.76,113200.0,60.1277,60.1349,59.9538,59.9683,113200.0
2013-07-24 12:40:00,82.76,82.85,82.75,82.8,118700.0,59.9683,60.0335,59.961,59.9973,118700.0
2013-07-24 12:50:00,82.8,82.8,82.59,82.62,95800.0,59.9973,59.9973,59.8451,59.8668,95800.0
2013-07-24 13:00:00,82.62,82.74,82.57,82.61,150600.0,59.8668,59.9538,59.8306,59.8596,150600.0
2013-07-24 13:10:00,82.62,82.62,82.43,82.53,108300.0,59.8668,59.8668,59.7292,59.8016,108300.0
2013-07-24 13:20:00,82.53,82.66,82.52,82.53,73900.0,59.8016,59.8958,59.7944,59.8016,73900.0
2013-07-24 13:30:00,82.53,82.56,82.37,82.43,66800.0,59.8016,59.8234,59.6857,59.7292,66800.0
2013-07-24 13:40:00,82.41,82.46,82.33,82.43,59800.0,59.7147,59.7509,59.6567,59.7292,59800.0
2013-07-24 13:50:00,82.43,82.54,82.4,82.52,63000.0,59.7292,59.8089,59.7074,59.7944,63000.0
2013-07-24 14:00:00,82.51,82.71,82.51,82.7,76800.0,59.7871,59.932,59.7871,59.9248,76800.0
2013-07-24 14:10:00,82.71,82.8,82.61,82.61,60200.0,59.932,59.9973,59.8596,59.8596,60200.0
2013-07-24 14:20:00,82.6,82.62,82.56,82.59,41600.0,59.8523,59.8668,59.8234,59.8451,41600.0
2013-07-24 14:30:00,82.59,82.61,82.51,82.6,67800.0,59.8451,59.8596,59.7871,59.8523,67800.0
2013-07-24 14:40:00,82.61,82.76,82.57,82.75,53900.0,59.8596,59.9683,59.8306,59.961,53900.0
2013-07-24 14:50:00,82.74,82.88,82.73,82.87,99700.0,59.9538,60.0552,59.9465,60.048,99700.0
2013-07-24 15:00:00,82.87,82.92,82.66,82.76,84500.0,60.048,60.0842,59.8958,59.9683,84500.0
2013-07-24 15:10:00,82.74,82.79,82.67,82.68,72100.0,59.9538,59.99,59.9031,59.9103,72100.0
2013-07-24 15:20:00,82.68,82.99,82.68,82.94,132300.0,59.9103,60.1349,59.9103,60.0987,132300.0
2013-07-24 15:30:00,82.94,82.95,82.77,82.8,139300.0,60.0987,60.106,59.9755,59.9973,139300.0
2013-07-24 15:40:00,82.8,82.9,82.77,82.81,216900.0,59.9973,60.0697,59.9755,60.0045,216900.0
2013-07-24 15:50:00,82.81,82.86,82.7,82.84,418800.0,60.0045,60.0407,59.9248,60.0262,418800.0
2013-07-25 09:30:00,82.52,83.12,82.12,83.06,255000.0,59.7944,60.2291,59.5045,60.1857,255000.0
2013-07-25 09:40:00,83.05,83.17,82.81,83.16,154600.0,60.1784,60.2654,60.0045,60.2581,154600.0
2013-07-25 09:50:00,83.13,83.22,82.96,82.97,102600.0,60.2364,60.3016,60.1132,60.1204,102600.0
2013-07-25 10:00:00,82.96,83.28,82.95,83.17,154900.0,60.1132,60.3451,60.106,60.2654,154900.0
2013-07-25 10:10:00,83.16,83.17,82.83,82.83,178500.0,60.2581,60.2654,60.019,60.019,178500.0
2013-07-25 10:20:00,82.83,82.84,82.62,82.73,161600.0,60.019,60.0262,59.8668,59.9465,161600.0
2013-07-25 10:30:00,82.74,83.05,82.74,82.85,205300.0,59.9538,60.1784,59.9538,60.0335,205300.0
2013-07-25 10:40:00,82.84,83.07,82.7,83.01,154100.0,60.0262,60.1929,59.9248,60.1494,154100.0
2013-07-25 10:50:00,83.01,83.05,82.86,82.87,96100.0,60.1494,60.1784,60.0407,60.048,96100.0
2013-07-25 11:00:00,82.86,82.97,82.7,82.7,153000.0,60.0407,60.1204,59.9248,59.9248,153000.0
2013-07-25 11:10:00,82.7,82.76,82.54,82.6,157100.0,59.9248,59.9683,59.8089,59.8523,157100.0
2013-07-25 11:20:00,82.59,82.6,82.32,82.33,198400.0,59.8451,59.8523,59.6494,59.6567,198400.0
2013-07-25 11:30:00,82.33,82.37,82.12,82.17,177500.0,59.6567,59.6857,59.5045,59.5408,177500.0
2013-07-25 11:40:00,82.18,82.26,82.11,82.22,134800.0,59.548,59.606,59.4973,59.577,134800.0
2013-07-25 11:50:00,82.22,82.23,82.06,82.12,144300.0,59.577,59.5842,59.4611,59.5045,144300.0
2013-07-25 12:00:00,82.13,82.17,82.02,82.05,96500.0,59.5118,59.5408,59.4321,59.4538,96500.0
2013-07-25 12:10:00,82.06,82.24,82.06,82.19,155800.0,59.4611,59.5915,59.4611,59.5553,155800.0
2013-07-25 12:20:00,82.19,82.42,82.17,82.41,99000.0,59.5553,59.7219,59.5408,59.7147,99000.0
2013-07-25 12:30:00,82.41,82.46,82.31,82.4,133400.0,59.7147,59.7509,59.6422,59.7074,133400.0
2013-07-25 12:40:00,82.4,82.65,82.4,82.63,126700.0,59.7074,59.8886,59.7074,59.8741,126700.0
2013-07-25 12:50:00,82.64,82.67,82.54,82.65,113100.0,59.8813,59.9031,59.8089,59.8886,113100.0
2013-07-25 13:00:00,82.65,82.65,82.3,82.31,83700.0,59.8886,59.8886,59.635,59.6422,83700.0
2013-07-25 13:10:00,82.31,82.42,82.31,82.42,155900.0,59.6422,59.7219,59.6422,59.7219,155900.0
2013-07-25 13:20:00,82.43,82.51,82.35,82.43,113100.0,59.7292,59.7871,59.6712,59.7292,113100.0
2013-07-25 13:30:00,82.43,82.43,82.36,82.39,67100.0,59.7292,59.7292,59.6784,59.7002,67100.0
2013-07-25 13:40:00,82.38,82.39,82.22,82.35,71900.0,59.6929,59.7002,59.577,59.6712,71900.0
2013-07-25 13:50:00,82.35,82.35,82.2,82.28,60400.0,59.6712,59.6712,59.5625,59.6205,60400.0
2013-07-25 14:00:00,82.28,82.61,82.28,82.58,82200.0,59.6205,59.8596,59.6205,59.8378,82200.0
2013-07-25 14:10:00,82.58,82.59,82.41,82.44,80300.0,59.8378,59.8451,59.7147,59.7364,80300.0
2013-07-25 14:20:00,82.44,82.5,82.31,82.31,67000.0,59.7364,59.7799,59.6422,59.6422,67000.0
2013-07-25 14:30:00,82.31,82.4,82.27,82.31,60300.0,59.6422,59.7074,59.6132,59.6422,60300.0
2013-07-25 14:40:00,82.3,82.41,82.26,82.34,99500.0,59.635,59.7147,59.606,59.6639,99500.0
2013-07-25 14:50:00,82.34,82.39,82.12,82.12,147600.0,59.6639,59.7002,59.5045,59.5045,147600.0
2013-07-25 15:00:00,82.12,82.32,82.06,82.3,155700.0,59.5045,59.6494,59.4611,59.635,155700.0
2013-07-25 15:10:00,82.29,82.43,82.28,82.37,133100.0,59.6277,59.7292,59.6205,59.6857,133100.0
2013-07-25 15:20:00,82.37,82.49,82.32,82.44,134200.0,59.6857,59.7726,59.6494,59.7364,134200.0
2013-07-25 15:30:00,82.43,82.58,82.38,82.54,163000.0,59.7292,59.8378,59.6929,59.8089,163000.0
2013-07-25 15:40:00,82.54,82.6,82.41,82.59,189600.0,59.8089,59.8523,59.7147,59.8451,189600.0
2013-07-25 15:50:00,82.59,82.6,82.53,82.58,299200.0,59.8451,59.8523,59.8016,59.8378,299200.0
2013-07-26 09:30:00,82.27,82.27,81.51,81.84,286300.0,59.6132,59.6132,59.0625,59.3016,286300.0
2013-07-26 09:40:00,81.85,82.01,81.72,81.88,176100.0,59.3089,59.4248,59.2147,59.3306,176100.0
2013-07-26 09:50:00,81.88,82.1,81.78,82.0,195200.0,59.3306,59.49,59.2582,59.4176,195200.0
2013-07-26 10:00:00,82.0,82.12,81.89,82.02,169500.0,59.4176,59.5045,59.3379,59.4321,169500.0
2013-07-26 10:10:00,82.0,82.01,81.69,81.82,112600.0,59.4176,59.4248,59.1929,59.2871,112600.0
2013-07-26 10:20:00,81.81,81.99,81.76,81.86,84900.0,59.2799,59.4103,59.2437,59.3161,84900.0
2013-07-26 10:30:00,81.87,81.93,81.73,81.85,100600.0,59.3234,59.3669,59.2219,59.3089,100600.0
2013-07-26 10:40:00,81.84,81.94,81.7,81.73,134100.0,59.3016,59.3741,59.2002,59.2219,134100.0
2013-07-26 10:50:00,81.74,81.75,81.35,81.41,190400.0,59.2292,59.2364,58.9466,58.9901,190400.0
2013-07-26 11:00:00,81.42,81.42,81.23,81.32,167100.0,58.9973,58.9973,58.8596,58.9248,167100.0
2013-07-26 11:10:00,81.33,81.42,81.29,81.39,87300.0,58.9321,58.9973,58.9031,58.9756,87300.0
2013-07-26 11:20:00,81.39,81.41,81.15,81.22,89100.0,58.9756,58.9901,58.8017,58.8524,89100.0
2013-07-26 11:30:00,81.23,81.37,81.19,81.36,76400.0,58.8596,58.9611,58.8306,58.9538,76400.0
2013-07-26 11:40:00,81.36,81.47,81.35,81.45,118900.0,58.9538,59.0335,58.9466,59.019,118900.0
2013-07-26 11:50:00,81.46,81.5,81.39,81.45,101100.0,59.0263,59.0553,58.9756,59.019,101100.0
2013-07-26 12:00:00,81.45,81.46,81.35,81.42,97000.0,59.019,59.0263,58.9466,58.9973,97000.0
2013-07-26 12:10:00,81.41,81.49,81.41,81.48,68800.0,58.9901,59.048,58.9901,59.0408,68800.0
2013-07-26 12:20:00,81.48,81.51,81.41,81.51,84000.0,59.0408,59.0625,58.9901,59.0625,84000.0
2013-07-26 12:30:00,81.51,81.61,81.47,81.61,99700.0,59.0625,59.135,59.0335,59.135,99700.0
2013-07-26 12:40:00,81.61,81.66,81.53,81.57,57100.0,59.135,59.1712,59.077,59.106,57100.0
2013-07-26 12:50:00,81.57,81.63,81.53,81.57,73600.0,59.106,59.1495,59.077,59.106,73600.0
2013-07-26 13:00:00,81.57,81.67,81.57,81.63,59000.0,59.106,59.1785,59.106,59.1495,59000.0
2013-07-26 13:10:00,81.62,81.68,81.58,81.58,53100.0,59.1422,59.1857,59.1132,59.1132,53100.0
2013-07-26 13:20:00,81.58,81.58,81.44,81.44,115500.0,59.1132,59.1132,59.0118,59.0118,115500.0
2013-07-26 13:30:00,81.44,81.46,81.37,81.39,44900.0,59.0118,59.0263,58.9611,58.9756,44900.0
2013-07-26 13:40:00,81.4,81.53,81.39,81.53,55200.0,58.9828,59.077,58.9756,59.077,55200.0
2013-07-26 13:50:00,81.53,81.56,81.51,81.56,63200.0,59.077,59.0987,59.0625,59.0987,63200.0
2013-07-26 14:00:00,81.56,81.59,81.55,81.57,73900.0,59.0987,59.1205,59.0915,59.106,73900.0
2013-07-26 14:10:00,81.57,81.75,81.56,81.72,103000.0,59.106,59.2364,59.0987,59.2147,103000.0
2013-07-26 14:20:00,81.73,81.81,81.68,81.69,100400.0,59.2219,59.2799,59.1857,59.1929,100400.0
2013-07-26 14:30:00,81.68,81.73,81.52,81.52,67200.0,59.1857,59.2219,59.0698,59.0698,67200.0
2013-07-26 14:40:00,81.52,81.72,81.51,81.65,73300.0,59.0698,59.2147,59.0625,59.164,73300.0
2013-07-26 14:50:00,81.66,81.8,81.65,81.72,70800.0,59.1712,59.2727,59.164,59.2147,70800.0
2013-07-26 15:00:00,81.73,81.76,81.7,81.74,78900.0,59.2219,59.2437,59.2002,59.2292,78900.0
2013-07-26 15:10:00,81.76,81.77,81.68,81.7,76000.0,59.2437,59.2509,59.1857,59.2002,76000.0
2013-07-26 15:20:00,81.69,81.8,81.69,81.8,76800.0,59.1929,59.2727,59.1929,59.2727,76800.0
2013-07-26 15:30:00,81.8,81.86,81.74,81.84,78500.0,59.2727,59.3161,59.2292,59.3016,78500.0
2013-07-26 15:40:00,81.84,81.88,81.78,81.87,191200.0,59.3016,59.3306,59.2582,59.3234,191200.0
2013-07-26 15:50:00,81.88,81.99,81.81,81.92,372300.0,59.3306,59.4103,59.2799,59.3596,372300.0
2013-07-29 09:30:00,81.11,81.52,81.06,81.2,334700.0,58.7727,59.0698,58.7364,58.8379,334700.0
2013-07-29 09:40:00,81.2,81.42,81.13,81.27,151800.0,58.8379,58.9973,58.7872,58.8886,151800.0
2013-07-29 09:50:00,81.3,81.49,81.21,81.49,138900.0,58.9104,59.048,58.8451,59.048,138900.0
2013-07-29 10:00:00,81.47,81.48,81.24,81.28,99200.0,59.0335,59.0408,58.8669,58.8959,99200.0
2013-07-29 10:10:00,81.27,81.31,81.12,81.19,96700.0,58.8886,58.9176,58.7799,58.8306,96700.0
2013-07-29 10:20:00,81.18,81.29,81.14,81.18,138100.0,58.8234,58.9031,58.7944,58.8234,138100.0
2013-07-29 10:30:00,81.19,81.19,80.97,81.05,251100.0,58.8306,58.8306,58.6712,58.7292,251100.0
2013-07-29 10:40:00,81.05,81.2,81.05,81.17,105500.0,58.7292,58.8379,58.7292,58.8162,105500.0
2013-07-29 10:50:00,81.17,81.19,81.07,81.19,93100.0,58.8162,58.8306,58.7437,58.8306,93100.0
2013-07-29 11:00:00,81.2,81.24,81.14,81.23,98600.0,58.8379,58.8669,58.7944,58.8596,98600.0
2013-07-29 11:10:00,81.23,81.23,81.03,81.04,77500.0,58.8596,58.8596,58.7147,58.722,77500.0
2013-07-29 11:20:00,81.05,81.09,80.87,80.87,116800.0,58.7292,58.7582,58.5988,58.5988,116800.0
2013-07-29 11:30:00,80.86,80.98,80.81,80.88,112600.0,58.5915,58.6785,58.5553,58.606,112600.0
2013-07-29 11:40:00,80.87,80.93,80.8,80.9,67400.0,58.5988,58.6422,58.5481,58.6205,67400.0
2013-07-29 11:50:00,80.89,80.93,80.82,80.87,54100.0,58.6133,58.6422,58.5625,58.5988,54100.0
2013-07-29 12:00:00,80.87,80.92,80.84,80.88,57100.0,58.5988,58.635,58.577,58.606,57100.0
2013-07-29 12:10:00,80.88,80.94,80.82,80.9,46300.0,58.606,58.6495,58.5625,58.6205,46300.0
2013-07-29 12:20:00,80.9,80.98,80.82,80.93,41200.0,58.6205,58.6785,58.5625,58.6422,41200.0
2013-07-29 12:30:00,80.93,80.98,80.9,80.97,42100.0,58.6422,58.6785,58.6205,58.6712,42100.0
2013-07-29 12:40:00,80.97,81.11,80.97,81.1,162900.0,58.6712,58.7727,58.6712,58.7654,162900.0
2013-07-29 12:50:00,81.1,81.19,81.08,81.14,71300.0,58.7654,58.8306,58.7509,58.7944,71300.0
2013-07-29 13:00:00,81.14,81.2,81.07,81.14,40800.0,58.7944,58.8379,58.7437,58.7944,40800.0
2013-07-29 13:10:00,81.13,81.23,81.1,81.19,44000.0,58.7872,58.8596,58.7654,58.8306,44000.0
2013-07-29 13:20:00,81.18,81.19,81.06,81.08,38900.0,58.8234,58.8306,58.7364,58.7509,38900.0
2013-07-29 13:30:00,81.08,81.15,80.94,80.94,49700.0,58.7509,58.8017,58.6495,58.6495,49700.0
2013-07-29 13:40:00,80.94,81.01,80.89,80.93,49500.0,58.6495,58.7002,58.6133,58.6422,49500.0
2013-07-29 13:50:00,80.93,81.0,80.88,80.88,38400.0,58.6422,58.693,58.606,58.606,38400.0
2013-07-29 14:00:00,80.88,81.1,80.88,81.09,52200.0,58.606,58.7654,58.606,58.7582,52200.0
2013-07-29 14:10:00,81.09,81.11,81.05,81.05,65000.0,58.7582,58.7727,58.7292,58.7292,65000.0
2013-07-29 14:20:00,81.06,81.19,81.05,81.18,57700.0,58.7364,58.8306,58.7292,58.8234,57700.0
2013-07-29 14:30:00,81.18,81.24,81.14,81.16,80700.0,58.8234,58.8669,58.7944,58.8089,80700.0
2013-07-29 14:40:00,81.15,81.25,81.14,81.23,56300.0,58.8017,58.8741,58.7944,58.8596,56300.0
2013-07-29 14:50:00,81.23,81.23,81.15,81.15,83100.0,58.8596,58.8596,58.8017,58.8017,83100.0
2013-07-29 15:00:00,81.16,81.25,81.15,81.17,162800.0,58.8089,58.8741,58.8017,58.8162,162800.0
2013-07-29 15:10:00,81.18,81.25,81.15,81.17,226800.0,58.8234,58.8741,58.8017,58.8162,226800.0
2013-07-29 15:20:00,81.17,81.19,81.07,81.13,110400.0,58.8162,58.8306,58.7437,58.7872,110400.0
2013-07-29 15:30:00,81.12,81.16,81.07,81.11,291200.0,58.7799,58.8089,58.7437,58.7727,291200.0
2013-07-29 15:40:00,81.11,81.22,81.06,81.21,149400.0,58.7727,58.8524,58.7364,58.8451,149400.0
2013-07-29 15:50:00,81.21,81.21,81.03,81.16,369900.0,58.8451,58.8451,58.7147,58.8089,369900.0
2013-07-30 09:30:00,81.48,81.64,81.25,81.41,222900.0,59.0408,59.1567,58.8741,58.9901,222900.0
2013-07-30 09:40:00,81.42,81.62,81.36,81.59,119700.0,58.9973,59.1422,58.9538,59.1205,119700.0
2013-07-30 09:50:00,81.59,81.64,81.51,81.56,132700.0,59.1205,59.1567,59.0625,59.0987,132700.0
2013-07-30 10:00:00,81.57,81.88,81.56,81.7,220500.0,59.106,59.3306,59.0987,59.2002,220500.0
2013-07-30 10:10:00,81.71,81.74,81.57,81.63,93600.0,59.2074,59.2292,59.106,59.1495,93600.0
2013-07-30 10:20:00,81.63,81.77,81.61,81.72,101100.0,59.1495,59.2509,59.135,59.2147,101100.0
2013-07-30 10:30:00,81.72,81.78,81.63,81.63,84300.0,59.2147,59.2582,59.1495,59.1495,84300.0
2013-07-30 10:40:00,81.63,81.78,81.58,81.78,132600.0,59.1495,59.2582,59.1132,59.2582,132600.0
2013-07-30 10:50:00,81.77,81.8,81.55,81.56,89700.0,59.2509,59.2727,59.0915,59.0987,89700.0
2013-07-30 11:00:00,81.55,81.55,81.45,81.5,98500.0,59.0915,59.0915,59.019,59.0553,98500.0
2013-07-30 11:10:00,81.49,81.53,81.44,81.5,67700.0,59.048,59.077,59.0118,59.0553,67700.0
2013-07-30 11:20:00,81.51,81.51,81.31,81.31,84300.0,59.0625,59.0625,58.9176,58.9176,84300.0
2013-07-30 11:30:00,81.3,81.46,81.29,81.36,63100.0,58.9104,59.0263,58.9031,58.9538,63100.0
2013-07-30 11:40:00,81.35,81.39,81.24,81.25,78600.0,58.9466,58.9756,58.8669,58.8741,78600.0
2013-07-30 11:50:00,81.25,81.43,81.24,81.37,60500.0,58.8741,59.0046,58.8669,58.9611,60500.0
2013-07-30 12:00:00,81.37,81.48,81.36,81.45,87400.0,58.9611,59.0408,58.9538,59.019,87400.0
2013-07-30 12:10:00,81.44,81.51,81.44,81.47,85000.0,59.0118,59.0625,59.0118,59.0335,85000.0
2013-07-30 12:20:00,81.46,81.53,81.44,81.48,75300.0,59.0263,59.077,59.0118,59.0408,75300.0
2013-07-30 12:30:00,81.48,81.48,81.4,81.4,39600.0,59.0408,59.0408,58.9828,58.9828,39600.0
2013-07-30 12:40:00,81.41,81.45,81.38,81.39,60500.0,58.9901,59.019,58.9683,58.9756,60500.0
2013-07-30 12:50:00,81.39,81.42,81.37,81.4,46800.0,58.9756,58.9973,58.9611,58.9828,46800.0
2013-07-30 13:00:00,81.39,81.5,81.39,81.49,55400.0,58.9756,59.0553,58.9756,59.048,55400.0
2013-07-30 13:10:00,81.49,81.51,81.38,81.4,58300.0,59.048,59.0625,58.9683,58.9828,58300.0
2013-07-30 13:20:00,81.41,81.44,81.39,81.42,83500.0,58.9901,59.0118,58.9756,58.9973,83500.0
2013-07-30 13:30:00,81.41,81.41,81.27,81.4,148700.0,58.9901,58.9901,58.8886,58.9828,148700.0
2013-07-30 13:40:00,81.39,81.41,81.35,81.4,59300.0,58.9756,58.9901,58.9466,58.9828,59300.0
2013-07-30 13:50:00,81.4,81.4,81.34,81.37,46100.0,58.9828,58.9828,58.9393,58.9611,46100.0
2013-07-30 14:00:00,81.36,81.38,81.31,81.38,94200.0,58.9538,58.9683,58.9176,58.9683,94200.0
2013-07-30 14:10:00,81.37,81.42,81.36,81.42,101800.0,58.9611,58.9973,58.9538,58.9973,101800.0
2013-07-30 14:20:00,81.41,81.42,81.32,81.32,146700.0,58.9901,58.9973,58.9248,58.9248,146700.0
2013-07-30 14:30:00,81.32,81.37,81.29,81.31,134100.0,58.9248,58.9611,58.9031,58.9176,134100.0
2013-07-30 14:40:00,81.31,81.42,81.3,81.41,96500.0,58.9176,58.9973,58.9104,58.9901,96500.0
2013-07-30 14:50:00,81.41,81.45,81.4,81.41,96900.0,58.9901,59.019,58.9828,58.9901,96900.0
2013-07-30 15:00:00,81.41,81.45,81.38,81.44,130100.0,58.9901,59.019,58.9683,59.0118,130100.0
2013-07-30 15:10:00,81.43,81.52,81.4,81.5,121900.0,59.0046,59.0698,58.9828,59.0553,121900.0
2013-07-30 15:20:00,81.51,81.57,81.5,81.55,123900.0,59.0625,59.106,59.0553,59.0915,123900.0
2013-07-30 15:30:00,81.56,81.58,81.53,81.54,167900.0,59.0987,59.1132,59.077,59.0843,167900.0
2013-07-30 15:40:00,81.54,81.6,81.5,81.58,184900.0,59.0843,59.1277,59.0553,59.1132,184900.0
2013-07-30 15:50:00,81.58,81.65,81.47,81.47,507700.0,59.1132,59.164,59.0335,59.0335,507700.0
2013-07-31 09:30:00,81.96,82.13,81.62,81.7,179700.0,59.3886,59.5118,59.1422,59.2002,179700.0
2013-07-31 09:40:00,81.7,81.9,81.65,81.88,102300.0,59.2002,59.3451,59.164,59.3306,102300.0
2013-07-31 09:50:00,81.85,81.93,81.76,81.87,96700.0,59.3089,59.3669,59.2437,59.3234,96700.0
2013-07-31 10:00:00,81.87,81.92,81.78,81.89,111700.0,59.3234,59.3596,59.2582,59.3379,111700.0
2013-07-31 10:10:00,81.89,81.92,81.8,81.91,106400.0,59.3379,59.3596,59.2727,59.3524,106400.0
2013-07-31 10:20:00,81.91,82.06,81.87,81.99,123900.0,59.3524,59.4611,59.3234,59.4103,123900.0
2013-07-31 10:30:00,81.99,82.06,81.91,81.97,76200.0,59.4103,59.4611,59.3524,59.3958,76200.0
2013-07-31 10:40:00,81.96,82.05,81.91,81.95,106200.0,59.3886,59.4538,59.3524,59.3813,106200.0
2013-07-31 10:50:00,81.98,82.08,81.97,82.02,86800.0,59.4031,59.4755,59.3958,59.4321,86800.0
2013-07-31 11:00:00,82.01,82.06,81.77,81.79,81400.0,59.4248,59.4611,59.2509,59.2654,81400.0
2013-07-31 11:10:00,81.78,81.84,81.67,81.74,70700.0,59.2582,59.3016,59.1785,59.2292,70700.0
2013-07-31 11:20:00,81.72,81.82,81.68,81.76,46200.0,59.2147,59.2871,59.1857,59.2437,46200.0
2013-07-31 11:30:00,81.75,81.84,81.69,81.75,60800.0,59.2364,59.3016,59.1929,59.2364,60800.0
2013-07-31 11:40:00,81.74,81.8,81.71,81.72,67200.0,59.2292,59.2727,59.2074,59.2147,67200.0
2013-07-31 11:50:00,81.72,81.82,81.71,81.78,44400.0,59.2147,59.2871,59.2074,59.2582,44400.0
2013-07-31 12:00:00,81.77,81.86,81.75,81.78,40400.0,59.2509,59.3161,59.2364,59.2582,40400.0
2013-07-31 12:10:00,81.77,81.79,81.66,81.7,70400.0,59.2509,59.2654,59.1712,59.2002,70400.0
2013-07-31 12:20:00,81.68,81.75,81.6,81.67,83700.0,59.1857,59.2364,59.1277,59.1785,83700.0
2013-07-31 12:30:00,81.67,81.67,81.57,81.58,54800.0,59.1785,59.1785,59.106,59.1132,54800.0
2013-07-31 12:40:00,81.57,81.57,81.51,81.52,49400.0,59.106,59.106,59.0625,59.0698,49400.0
2013-07-31 12:50:00,81.51,81.54,81.49,81.53,30800.0,59.0625,59.0843,59.048,59.077,30800.0
2013-07-31 13:00:00,81.52,81.53,81.4,81.45,56300.0,59.0698,59.077,58.9828,59.019,56300.0
2013-07-31 13:10:00,81.44,81.48,81.43,81.45,51100.0,59.0118,59.0408,59.0046,59.019,51100.0
2013-07-31 13:20:00,81.45,81.48,81.4,81.43,36600.0,59.019,59.0408,58.9828,59.0046,36600.0
2013-07-31 13:30:00,81.42,81.49,81.42,81.47,41400.0,58.9973,59.048,58.9973,59.0335,41400.0
2013-07-31 13:40:00,81.48,81.5,81.47,81.49,58800.0,59.0408,59.0553,59.0335,59.048,58800.0
2013-07-31 13:50:00,81.49,81.49,81.43,81.45,66400.0,59.048,59.048,59.0046,59.019,66400.0
2013-07-31 14:00:00,81.45,81.75,81.44,81.54,152200.0,59.019,59.2364,59.0118,59.0843,152200.0
2013-07-31 14:10:00,81.55,81.55,81.11,81.24,198500.0,59.0915,59.0915,58.7727,58.8669,198500.0
2013-07-31 14:20:00,81.23,81.63,81.21,81.54,121700.0,58.8596,59.1495,58.8451,59.0843,121700.0
2013-07-31 14:30:00,81.55,81.79,81.55,81.69,146000.0,59.0915,59.2654,59.0915,59.1929,146000.0
2013-07-31 14:40:00,81.7,81.79,81.69,81.74,131800.0,59.2002,59.2654,59.1929,59.2292,131800.0
2013-07-31 14:50:00,81.75,81.86,81.71,81.86,103000.0,59.2364,59.3161,59.2074,59.3161,103000.0
2013-07-31 15:00:00,81.86,81.88,81.64,81.71,125500.0,59.3161,59.3306,59.1567,59.2074,125500.0
2013-07-31 15:10:00,81.72,81.76,81.64,81.67,118000.0,59.2147,59.2437,59.1567,59.1785,118000.0
2013-07-31 15:20:00,81.67,81.83,81.64,81.77,112100.0,59.1785,59.2944,59.1567,59.2509,112100.0
2013-07-31 15:30:00,81.77,81.79,81.59,81.66,219700.0,59.2509,59.2654,59.1205,59.1712,219700.0
2013-07-31 15:40:00,81.66,81.66,81.43,81.44,263400.0,59.1712,59.1712,59.0046,59.0118,263400.0
2013-07-31 15:50:00,81.43,81.55,81.23,81.37,585400.0,59.0046,59.0915,58.8596,58.9611,585400.0
2013-08-01 09:30:00,82.47,82.79,82.35,82.67,283500.0,59.7581,59.99,59.6712,59.9031,283500.0
2013-08-01 09:40:00,82.69,83.11,82.63,82.86,297300.0,59.9176,60.2219,59.8741,60.0407,297300.0
2013-08-01 09:50:00,82.86,83.18,82.8,82.97,248100.0,60.0407,60.2726,59.9973,60.1204,248100.0
2013-08-01 10:00:00,82.96,83.13,82.91,83.09,272100.0,60.1132,60.2364,60.077,60.2074,272100.0
2013-08-01 10:10:00,83.08,83.13,83.0,83.1,231000.0,60.2001,60.2364,60.1422,60.2146,231000.0
2013-08-01 10:20:00,83.1,83.25,83.04,83.06,208900.0,60.2146,60.3233,60.1712,60.1857,208900.0
2013-08-01 10:30:00,83.05,83.06,82.83,82.85,125900.0,60.1784,60.1857,60.019,60.0335,125900.0
2013-08-01 10:40:00,82.86,82.98,82.86,82.89,59800.0,60.0407,60.1277,60.0407,60.0625,59800.0
2013-08-01 10:50:00,82.9,83.12,82.9,83.11,86000.0,60.0697,60.2291,60.0697,60.2219,86000.0
2013-08-01 11:00:00,83.11,83.16,82.96,83.09,112400.0,60.2219,60.2581,60.1132,60.2074,112400.0
2013-08-01 11:10:00,83.09,83.25,83.09,83.22,101200.0,60.2074,60.3233,60.2074,60.3016,101200.0
2013-08-01 11:20:00,83.22,83.27,83.15,83.2,91100.0,60.3016,60.3378,60.2509,60.2871,91100.0
2013-08-01 11:30:00,83.21,83.27,83.15,83.19,98900.0,60.2943,60.3378,60.2509,60.2799,98900.0
2013-08-01 11:40:00,83.2,83.38,83.2,83.34,90700.0,60.2871,60.4175,60.2871,60.3885,90700.0
2013-08-01 11:50:00,83.34,83.39,83.31,83.35,93800.0,60.3885,60.4248,60.3668,60.3958,93800.0
2013-08-01 12:00:00,83.35,83.37,83.07,83.12,127600.0,60.3958,60.4103,60.1929,60.2291,127600.0
2013-08-01 12:10:00,83.12,83.3,83.1,83.28,73500.0,60.2291,60.3596,60.2146,60.3451,73500.0
2013-08-01 12:20:00,83.29,83.36,83.25,83.36,133000.0,60.3523,60.403,60.3233,60.403,133000.0
2013-08-01 12:30:00,83.36,83.38,83.33,83.34,109600.0,60.403,60.4175,60.3813,60.3885,109600.0
2013-08-01 12:40:00,83.33,83.34,83.2,83.29,64400.0,60.3813,60.3885,60.2871,60.3523,64400.0
2013-08-01 12:50:00,83.29,83.3,83.17,83.2,86900.0,60.3523,60.3596,60.2654,60.2871,86900.0
2013-08-01 13:00:00,83.2,83.2,83.1,83.12,111000.0,60.2871,60.2871,60.2146,60.2291,111000.0
2013-08-01 13:10:00,83.13,83.16,83.09,83.14,95700.0,60.2364,60.2581,60.2074,60.2436,95700.0
2013-08-01 13:20:00,83.13,83.2,83.09,83.12,71800.0,60.2364,60.2871,60.2074,60.2291,71800.0
2013-08-01 13:30:00,83.12,83.15,83.05,83.12,196000.0,60.2291,60.2509,60.1784,60.2291,196000.0
2013-08-01 13:40:00,83.11,83.22,83.09,83.22,72800.0,60.2219,60.3016,60.2074,60.3016,72800.0
2013-08-01 13:50:00,83.22,83.27,83.2,83.21,82900.0,60.3016,60.3378,60.2871,60.2943,82900.0
2013-08-01 14:00:00,83.19,83.27,83.16,83.24,135000.0,60.2799,60.3378,60.2581,60.3161,135000.0
2013-08-01 14:10:00,83.23,83.38,83.23,83.31,222000.0,60.3088,60.4175,60.3088,60.3668,222000.0
2013-08-01 14:20:00,83.3,83.39,83.25,83.39,305000.0,60.3596,60.4248,60.3233,60.4248,305000.0
2013-08-01 14:30:00,83.39,83.46,83.37,83.39,138500.0,60.4248,60.4755,60.4103,60.4248,138500.0
2013-08-01 14:40:00,83.4,83.42,83.26,83.31,122600.0,60.432,60.4465,60.3306,60.3668,122600.0
2013-08-01 14:50:00,83.31,83.34,83.21,83.32,113600.0,60.3668,60.3885,60.2943,60.3741,113600.0
2013-08-01 15:00:00,83.31,83.36,83.31,83.32,133700.0,60.3668,60.403,60.3668,60.3741,133700.0
2013-08-01 15:10:00,83.32,83.34,83.29,83.3,143500.0,60.3741,60.3885,60.3523,60.3596,143500.0
2013-08-01 15:20:00,83.3,83.38,83.25,83.34,177300.0,60.3596,60.4175,60.3233,60.3885,177300.0
2013-08-01 15:30:00,83.35,83.5,83.35,83.48,214000.0,60.3958,60.5045,60.3958,60.49,214000.0
2013-08-01 15:40:00,83.48,83.7,83.45,83.69,364200.0,60.49,60.6494,60.4683,60.6422,364200.0
2013-08-01 15:50:00,83.69,83.69,83.5,83.55,587700.0,60.6422,60.6422,60.5045,60.5407,587700.0
2013-08-02 09:30:00,83.58,83.6,83.0,83.09,187800.0,60.5625,60.5769,60.1422,60.2074,187800.0
2013-08-02 09:40:00,83.09,83.23,83.0,83.14,119800.0,60.2074,60.3088,60.1422,60.2436,119800.0
2013-08-02 09:50:00,83.14,83.41,83.11,83.36,118900.0,60.2436,60.4393,60.2219,60.403,118900.0
2013-08-02 10:00:00,83.35,83.46,83.33,83.38,176000.0,60.3958,60.4755,60.3813,60.4175,176000.0
2013-08-02 10:10:00,83.38,83.59,83.26,83.56,220300.0,60.4175,60.5697,60.3306,60.548,220300.0
2013-08-02 10:20:00,83.54,83.57,83.41,83.41,120100.0,60.5335,60.5552,60.4393,60.4393,120100.0
2013-08-02 10:30:00,83.4,83.49,83.27,83.36,105500.0,60.432,60.4972,60.3378,60.403,105500.0
2013-08-02 10:40:00,83.36,83.41,83.23,83.23,143600.0,60.403,60.4393,60.3088,60.3088,143600.0
2013-08-02 10:50:00,83.23,83.25,83.11,83.11,84600.0,60.3088,60.3233,60.2219,60.2219,84600.0
2013-08-02 11:00:00,83.11,83.21,83.03,83.09,136300.0,60.2219,60.2943,60.1639,60.2074,136300.0
2013-08-02 11:10:00,83.09,83.21,83.08,83.2,81900.0,60.2074,60.2943,60.2001,60.2871,81900.0
2013-08-02 11:20:00,83.21,83.21,83.11,83.19,73000.0,60.2943,60.2943,60.2219,60.2799,73000.0
2013-08-02 11:30:00,83.2,83.25,83.17,83.23,99900.0,60.2871,60.3233,60.2654,60.3088,99900.0
2013-08-02 11:40:00,83.23,83.23,83.11,83.18,92500.0,60.3088,60.3088,60.2219,60.2726,92500.0
2013-08-02 11:50:00,83.17,83.19,83.1,83.14,178800.0,60.2654,60.2799,60.2146,60.2436,178800.0
2013-08-02 12:00:00,83.15,83.16,83.08,83.1,106200.0,60.2509,60.2581,60.2001,60.2146,106200.0
2013-08-02 12:10:00,83.1,83.16,83.04,83.04,111800.0,60.2146,60.2581,60.1712,60.1712,111800.0
2013-08-02 12:20:00,83.05,83.06,82.88,82.9,172100.0,60.1784,60.1857,60.0552,60.0697,172100.0
2013-08-02 12:30:00,82.89,82.97,82.83,82.84,158100.0,60.0625,60.1204,60.019,60.0262,158100.0
2013-08-02 12:40:00,82.84,82.95,82.79,82.95,110000.0,60.0262,60.106,59.99,60.106,110000.0
2013-08-02 12:50:00,82.95,83.0,82.93,82.97,53600.0,60.106,60.1422,60.0915,60.1204,53600.0
2013-08-02 13:00:00,82.97,83.1,82.97,83.09,107000.0,60.1204,60.2146,60.1204,60.2074,107000.0
2013-08-02 13:10:00,83.07,83.3,83.07,83.25,122800.0,60.1929,60.3596,60.1929,60.3233,122800.0
2013-08-02 13:20:00,83.24,83.31,83.18,83.18,42700.0,60.3161,60.3668,60.2726,60.2726,42700.0
2013-08-02 13:30:00,83.18,83.25,83.13,83.14,73300.0,60.2726,60.3233,60.2364,60.2436,73300.0
2013-08-02 13:40:00,83.15,83.25,83.09,83.11,144400.0,60.2509,60.3233,60.2074,60.2219,144400.0
2013-08-02 13:50:00,83.11,83.11,82.95,82.96,87300.0,60.2219,60.2219,60.106,60.1132,87300.0
2013-08-02 14:00:00,82.96,83.0,82.81,82.82,136500.0,60.1132,60.1422,60.0045,60.0118,136500.0
2013-08-02 14:10:00,82.81,82.86,82.76,82.78,132300.0,60.0045,60.0407,59.9683,59.9828,132300.0
2013-08-02 14:20:00,82.78,82.78,82.59,82.6,125900.0,59.9828,59.9828,59.8451,59.8523,125900.0
2013-08-02 14:30:00,82.59,82.75,82.55,82.75,115600.0,59.8451,59.961,59.8161,59.961,115600.0
2013-08-02 14:40:00,82.73,82.75,82.61,82.64,89700.0,59.9465,59.961,59.8596,59.8813,89700.0
2013-08-02 14:50:00,82.63,82.76,82.57,82.67,124800.0,59.8741,59.9683,59.8306,59.9031,124800.0
2013-08-02 15:00:00,82.68,82.75,82.66,82.74,129700.0,59.9103,59.961,59.8958,59.9538,129700.0
2013-08-02 15:10:00,82.74,82.78,82.69,82.75,104200.0,59.9538,59.9828,59.9176,59.961,104200.0
2013-08-02 15:20:00,82.75,82.88,82.72,82.85,164700.0,59.961,60.0552,59.9393,60.0335,164700.0
2013-08-02 15:30:00,82.84,82.87,82.75,82.78,203300.0,60.0262,60.048,59.961,59.9828,203300.0
2013-08-02 15:40:00,82.78,82.87,82.76,82.82,220300.0,59.9828,60.048,59.9683,60.0118,220300.0
2013-08-02 15:50:00,82.82,82.9,82.79,82.89,492300.0,60.0118,60.0697,59.99,60.0625,492300.0
2013-08-05 09:30:00,82.93,82.94,82.36,82.42,128100.0,60.0915,60.0987,59.6784,59.7219,128100.0
2013-08-05 09:40:00,82.42,82.46,82.05,82.15,203700.0,59.7219,59.7509,59.4538,59.5263,203700.0
2013-08-05 09:50:00,82.16,82.18,81.95,82.13,245000.0,59.5335,59.548,59.3813,59.5118,245000.0
2013-08-05 10:00:00,82.13,82.37,82.03,82.35,311200.0,59.5118,59.6857,59.4393,59.6712,311200.0
2013-08-05 10:10:00,82.34,82.64,82.33,82.63,143300.0,59.6639,59.8813,59.6567,59.8741,143300.0
2013-08-05 10:20:00,82.64,82.68,82.6,82.63,91600.0,59.8813,59.9103,59.8523,59.8741,91600.0
2013-08-05 10:30:00,82.63,82.8,82.63,82.8,99300.0,59.8741,59.9973,59.8741,59.9973,99300.0
2013-08-05 10:40:00,82.79,82.9,82.79,82.85,82100.0,59.99,60.0697,59.99,60.0335,82100.0
2013-08-05 10:50:00,82.85,82.88,82.82,82.85,58200.0,60.0335,60.0552,60.0118,60.0335,58200.0
2013-08-05 11:00:00,82.85,82.93,82.83,82.92,96600.0,60.0335,60.0915,60.019,60.0842,96600.0
2013-08-05 11:10:00,82.93,83.0,82.91,82.94,66700.0,60.0915,60.1422,60.077,60.0987,66700.0
2013-08-05 11:20:00,82.96,82.99,82.92,82.96,108500.0,60.1132,60.1349,60.0842,60.1132,108500.0
2013-08-05 11:30:00,82.96,82.98,82.92,82.93,61500.0,60.1132,60.1277,60.0842,60.0915,61500.0
2013-08-05 11:40:00,82.93,82.93,82.78,82.85,58000.0,60.0915,60.0915,59.9828,60.0335,58000.0
2013-08-05 11:50:00,82.84,82.87,82.79,82.85,78800.0,60.0262,60.048,59.99,60.0335,78800.0
2013-08-05 12:00:00,82.85,82.9,82.84,82.88,45300.0,60.0335,60.0697,60.0262,60.0552,45300.0
2013-08-05 12:10:00,82.87,82.93,82.82,82.88,28900.0,60.048,60.0915,60.0118,60.0552,28900.0
2013-08-05 12:20:00,82.88,82.9,82.85,82.86,28500.0,60.0552,60.0697,60.0335,60.0407,28500.0
2013-08-05 12:30:00,82.86,82.88,82.79,82.79,26200.0,60.0407,60.0552,59.99,59.99,26200.0
2013-08-05 12:40:00,82.79,82.82,82.71,82.8,58800.0,59.99,60.0118,59.932,59.9973,58800.0
2013-08-05 12:50:00,82.8,82.81,82.76,82.8,33800.0,59.9973,60.0045,59.9683,59.9973,33800.0
2013-08-05 13:00:00,82.81,82.81,82.64,82.65,58000.0,60.0045,60.0045,59.8813,59.8886,58000.0
2013-08-05 13:10:00,82.66,82.67,82.57,82.6,65200.0,59.8958,59.9031,59.8306,59.8523,65200.0
2013-08-05 13:20:00,82.6,82.66,82.6,82.63,42900.0,59.8523,59.8958,59.8523,59.8741,42900.0
2013-08-05 13:30:00,82.63,82.74,82.61,82.73,78300.0,59.8741,59.9538,59.8596,59.9465,78300.0
2013-08-05 13:40:00,82.73,82.8,82.7,82.76,58400.0,59.9465,59.9973,59.9248,59.9683,58400.0
2013-08-05 13:50:00,82.77,82.81,82.77,82.78,51900.0,59.9755,60.0045,59.9755,59.9828,51900.0
2013-08-05 14:00:00,82.77,82.81,82.74,82.77,43700.0,59.9755,60.0045,59.9538,59.9755,43700.0
2013-08-05 14:10:00,82.78,82.87,82.75,82.75,61200.0,59.9828,60.048,59.961,59.961,61200.0
2013-08-05 14:20:00,82.76,82.85,82.74,82.81,54200.0,59.9683,60.0335,59.9538,60.0045,54200.0
2013-08-05 14:30:00,82.81,82.83,82.75,82.77,58600.0,60.0045,60.019,59.961,59.9755,58600.0
2013-08-05 14:40:00,82.78,82.81,82.75,82.79,87000.0,59.9828,60.0045,59.961,59.99,87000.0
2013-08-05 14:50:00,82.79,82.83,82.74,82.75,75600.0,59.99,60.019,59.9538,59.961,75600.0
2013-08-05 15:00:00,82.75,82.8,82.74,82.75,129100.0,59.961,59.9973,59.9538,59.961,129100.0
2013-08-05 15:10:00,82.75,82.89,82.74,82.89,122100.0,59.961,60.0625,59.9538,60.0625,122100.0
2013-08-05 15:20:00,82.89,82.95,82.81,82.93,118700.0,60.0625,60.106,60.0045,60.0915,118700.0
2013-08-05 15:30:00,82.93,82.93,82.85,82.88,122000.0,60.0915,60.0915,60.0335,60.0552,122000.0
2013-08-05 15:40:00,82.88,83.01,82.88,82.95,171500.0,60.0552,60.1494,60.0552,60.106,171500.0
2013-08-05 15:50:00,82.96,82.99,82.86,82.9,244700.0,60.1132,60.1349,60.0407,60.0697,244700.0
2013-08-06 09:30:00,82.73,82.94,82.51,82.93,128400.0,59.9465,60.0987,59.7871,60.0915,128400.0
2013-08-06 09:40:00,82.94,82.94,82.74,82.74,99700.0,60.0987,60.0987,59.9538,59.9538,99700.0
2013-08-06 09:50:00,82.75,82.96,82.65,82.9,94700.0,59.961,60.1132,59.8886,60.0697,94700.0
2013-08-06 10:00:00,82.9,82.91,82.53,82.58,147500.0,60.0697,60.077,59.8016,59.8378,147500.0
2013-08-06 10:10:00,82.59,82.62,82.51,82.59,184300.0,59.8451,59.8668,59.7871,59.8451,184300.0
2013-08-06 10:20:00,82.6,82.61,82.45,82.48,147000.0,59.8523,59.8596,59.7436,59.7654,147000.0
2013-08-06 10:30:00,82.48,82.49,82.21,82.36,157200.0,59.7654,59.7726,59.5697,59.6784,157200.0
2013-08-06 10:40:00,82.36,82.41,82.31,82.32,115000.0,59.6784,59.7147,59.6422,59.6494,115000.0
2013-08-06 10:50:00,82.32,82.33,82.12,82.15,86800.0,59.6494,59.6567,59.5045,59.5263,86800.0
2013-08-06 11:00:00,82.15,82.36,82.11,82.27,116500.0,59.5263,59.6784,59.4973,59.6132,116500.0
2013-08-06 11:10:00,82.27,82.38,82.25,82.37,191600.0,59.6132,59.6929,59.5987,59.6857,191600.0
2013-08-06 11:20:00,82.37,82.67,82.36,82.62,126800.0,59.6857,59.9031,59.6784,59.8668,126800.0
2013-08-06 11:30:00,82.62,82.69,82.5,82.53,94600.0,59.8668,59.9176,59.7799,59.8016,94600.0
2013-08-06 11:40:00,82.54,82.6,82.47,82.56,97600.0,59.8089,59.8523,59.7581,59.8234,97600.0
2013-08-06 11:50:00,82.57,82.59,82.47,82.5,81100.0,59.8306,59.8451,59.7581,59.7799,81100.0
2013-08-06 12:00:00,82.49,82.58,82.33,82.43,118400.0,59.7726,59.8378,59.6567,59.7292,118400.0
2013-08-06 12:10:00,82.43,82.43,82.26,82.26,65800.0,59.7292,59.7292,59.606,59.606,65800.0
2013-08-06 12:20:00,82.26,82.31,82.24,82.3,56100.0,59.606,59.6422,59.5915,59.635,56100.0
2013-08-06 12:30:00,82.31,82.31,82.25,82.29,58300.0,59.6422,59.6422,59.5987,59.6277,58300.0
2013-08-06 12:40:00,82.3,82.44,82.27,82.43,99800.0,59.635,59.7364,59.6132,59.7292,99800.0
2013-08-06 12:50:00,82.44,82.46,82.37,82.39,89000.0,59.7364,59.7509,59.6857,59.7002,89000.0
2013-08-06 13:00:00,82.39,82.43,82.35,82.35,35400.0,59.7002,59.7292,59.6712,59.6712,35400.0
2013-08-06 13:10:00,82.35,82.35,82.31,82.32,33100.0,59.6712,59.6712,59.6422,59.6494,33100.0
2013-08-06 13:20:00,82.33,82.38,82.3,82.37,79400.0,59.6567,59.6929,59.635,59.6857,79400.0
2013-08-06 13:30:00,82.38,82.38,82.27,82.27,59900.0,59.6929,59.6929,59.6132,59.6132,59900.0
2013-08-06 13:40:00,82.26,82.27,82.15,82.2,51900.0,59.606,59.6132,59.5263,59.5625,51900.0
2013-08-06 13:50:00,82.2,82.25,82.18,82.21,86700.0,59.5625,59.5987,59.548,59.5697,86700.0
2013-08-06 14:00:00,82.2,82.28,82.15,82.27,113100.0,59.5625,59.6205,59.5263,59.6132,113100.0
2013-08-06 14:10:00,82.27,82.29,82.11,82.14,254700.0,59.6132,59.6277,59.4973,59.519,254700.0
2013-08-06 14:20:00,82.14,82.3,82.11,82.25,126400.0,59.519,59.635,59.4973,59.5987,126400.0
2013-08-06 14:30:00,82.24,82.36,82.13,82.13,206700.0,59.5915,59.6784,59.5118,59.5118,206700.0
2013-08-06 14:40:00,82.13,82.21,82.1,82.2,105700.0,59.5118,59.5697,59.49,59.5625,105700.0
2013-08-06 14:50:00,82.2,82.23,82.15,82.2,120800.0,59.5625,59.5842,59.5263,59.5625,120800.0
2013-08-06 15:00:00,82.2,82.26,82.15,82.15,90800.0,59.5625,59.606,59.5263,59.5263,90800.0
2013-08-06 15:10:00,82.15,82.33,82.15,82.33,167400.0,59.5263,59.6567,59.5263,59.6567,167400.0
2013-08-06 15:20:00,82.33,82.42,82.3,82.4,128600.0,59.6567,59.7219,59.635,59.7074,128600.0
2013-08-06 15:30:00,82.41,82.42,82.25,82.34,145400.0,59.7147,59.7219,59.5987,59.6639,145400.0
2013-08-06 15:40:00,82.35,82.42,82.24,82.32,234200.0,59.6712,59.7219,59.5915,59.6494,234200.0
2013-08-06 15:50:00,82.32,82.33,82.17,82.23,412000.0,59.6494,59.6567,59.5408,59.5842,412000.0
2013-08-07 09:30:00,81.63,81.8,81.15,81.37,300600.0,59.1495,59.2727,58.8017,58.9611,300600.0
2013-08-07 09:40:00,81.36,81.68,81.32,81.56,178300.0,58.9538,59.1857,58.9248,59.0987,178300.0
2013-08-07 09:50:00,81.55,81.61,81.2,81.25,204800.0,59.0915,59.135,58.8379,58.8741,204800.0
2013-08-07 10:00:00,81.25,81.27,81.0,81.01,279600.0,58.8741,58.8886,58.693,58.7002,279600.0
2013-08-07 10:10:00,81.01,81.04,80.9,80.98,242400.0,58.7002,58.722,58.6205,58.6785,242400.0
2013-08-07 10:20:00,80.98,81.03,80.86,80.89,176100.0,58.6785,58.7147,58.5915,58.6133,176100.0
2013-08-07 10:30:00,80.88,80.9,80.59,80.73,286100.0,58.606,58.6205,58.3959,58.4973,286100.0
2013-08-07 10:40:00,80.73,80.82,80.63,80.65,161100.0,58.4973,58.5625,58.4249,58.4394,161100.0
2013-08-07 10:50:00,80.64,80.8,80.63,80.73,133400.0,58.4321,58.5481,58.4249,58.4973,133400.0
2013-08-07 11:00:00,80.73,80.77,80.6,80.6,166900.0,58.4973,58.5263,58.4031,58.4031,166900.0
2013-08-07 11:10:00,80.61,80.65,80.41,80.41,318300.0,58.4104,58.4394,58.2655,58.2655,318300.0
2013-08-07 11:20:00,80.41,80.6,80.41,80.58,209000.0,58.2655,58.4031,58.2655,58.3886,209000.0
2013-08-07 11:30:00,80.57,80.7,80.53,80.64,124100.0,58.3814,58.4756,58.3524,58.4321,124100.0
2013-08-07 11:40:00,80.62,80.75,80.59,80.67,137900.0,58.4176,58.5118,58.3959,58.4539,137900.0
2013-08-07 11:50:00,80.67,80.78,80.64,80.77,90300.0,58.4539,58.5336,58.4321,58.5263,90300.0
2013-08-07 12:00:00,80.78,80.92,80.78,80.92,136200.0,58.5336,58.635,58.5336,58.635,136200.0
2013-08-07 12:10:00,80.92,80.99,80.86,80.98,129000.0,58.635,58.6857,58.5915,58.6785,129000.0
2013-08-07 12:20:00,80.99,81.03,80.95,80.97,68100.0,58.6857,58.7147,58.6567,58.6712,68100.0
2013-08-07 12:30:00,80.97,80.98,80.88,80.91,98400.0,58.6712,58.6785,58.606,58.6278,98400.0
2013-08-07 12:40:00,80.9,81.04,80.87,80.96,146900.0,58.6205,58.722,58.5988,58.664,146900.0
2013-08-07 12:50:00,80.97,81.03,80.92,81.02,84800.0,58.6712,58.7147,58.635,58.7075,84800.0
2013-08-07 13:00:00,81.02,81.07,80.97,81.04,130900.0,58.7075,58.7437,58.6712,58.722,130900.0
2013-08-07 13:10:00,81.04,81.05,80.98,80.98,131000.0,58.722,58.7292,58.6785,58.6785,131000.0
2013-08-07 13:20:00,80.99,81.09,80.98,81.08,98700.0,58.6857,58.7582,58.6785,58.7509,98700.0
2013-08-07 13:30:00,81.08,81.18,81.05,81.06,66900.0,58.7509,58.8234,58.7292,58.7364,66900.0
2013-08-07 13:40:00,81.06,81.06,80.93,80.93,80800.0,58.7364,58.7364,58.6422,58.6422,80800.0
2013-08-07 13:50:00,80.92,81.1,80.81,81.09,77600.0,58.635,58.7654,58.5553,58.7582,77600.0
2013-08-07 14:00:00,81.08,81.15,81.01,81.03,74400.0,58.7509,58.8017,58.7002,58.7147,74400.0
2013-08-07 14:10:00,81.03,81.18,81.0,81.0,65900.0,58.7147,58.8234,58.693,58.693,65900.0
2013-08-07 14:20:00,81.01,81.06,80.92,81.06,91300.0,58.7002,58.7364,58.635,58.7364,91300.0
2013-08-07 14:30:00,81.06,81.09,80.95,80.99,203200.0,58.7364,58.7582,58.6567,58.6857,203200.0
2013-08-07 14:40:00,80.99,81.03,80.93,81.01,77500.0,58.6857,58.7147,58.6422,58.7002,77500.0
2013-08-07 14:50:00,81.0,81.04,80.96,81.02,166400.0,58.693,58.722,58.664,58.7075,166400.0
2013-08-07 15:00:00,81.02,81.06,81.0,81.05,110400.0,58.7075,58.7364,58.693,58.7292,110400.0
2013-08-07 15:10:00,81.04,81.17,81.04,81.12,248600.0,58.722,58.8162,58.722,58.7799,248600.0
2013-08-07 15:20:00,81.12,81.23,81.12,81.2,184700.0,58.7799,58.8596,58.7799,58.8379,184700.0
2013-08-07 15:30:00,81.2,81.21,81.05,81.11,331100.0,58.8379,58.8451,58.7292,58.7727,331100.0
2013-08-07 15:40:00,81.11,81.13,81.01,81.05,237200.0,58.7727,58.7872,58.7002,58.7292,237200.0
2013-08-07 15:50:00,81.05,81.11,80.98,81.05,479500.0,58.7292,58.7727,58.6785,58.7292,479500.0
2013-08-08 09:30:00,81.55,81.75,81.55,81.68,167300.0,59.0915,59.2364,59.0915,59.1857,167300.0
2013-08-08 09:40:00,81.67,81.8,81.65,81.69,111500.0,59.1785,59.2727,59.164,59.1929,111500.0
2013-08-08 09:50:00,81.68,81.9,81.63,81.8,142300.0,59.1857,59.3451,59.1495,59.2727,142300.0
2013-08-08 10:00:00,81.81,82.03,81.73,81.86,131200.0,59.2799,59.4393,59.2219,59.3161,131200.0
2013-08-08 10:10:00,81.85,81.88,81.58,81.69,97000.0,59.3089,59.3306,59.1132,59.1929,97000.0
2013-08-08 10:20:00,81.69,81.71,81.53,81.57,142200.0,59.1929,59.2074,59.077,59.106,142200.0
2013-08-08 10:30:00,81.55,81.55,81.12,81.23,104700.0,59.0915,59.0915,58.7799,58.8596,104700.0
2013-08-08 10:40:00,81.23,81.28,81.14,81.25,132900.0,58.8596,58.8959,58.7944,58.8741,132900.0
2013-08-08 10:50:00,81.26,81.3,81.17,81.27,99100.0,58.8814,58.9104,58.8162,58.8886,99100.0
2013-08-08 11:00:00,81.27,81.28,81.19,81.25,129800.0,58.8886,58.8959,58.8306,58.8741,129800.0
2013-08-08 11:10:00,81.25,81.26,81.16,81.25,102900.0,58.8741,58.8814,58.8089,58.8741,102900.0
2013-08-08 11:20:00,81.25,81.36,81.2,81.23,91300.0,58.8741,58.9538,58.8379,58.8596,91300.0
2013-08-08 11:30:00,81.24,81.38,81.18,81.34,87000.0,58.8669,58.9683,58.8234,58.9393,87000.0
2013-08-08 11:40:00,81.33,81.42,81.24,81.4,71700.0,58.9321,58.9973,58.8669,58.9828,71700.0
2013-08-08 11:50:00,81.41,81.5,81.37,81.43,56200.0,58.9901,59.0553,58.9611,59.0046,56200.0
2013-08-08 12:00:00,81.43,81.61,81.43,81.54,73200.0,59.0046,59.135,59.0046,59.0843,73200.0
2013-08-08 12:10:00,81.54,81.73,81.53,81.65,58700.0,59.0843,59.2219,59.077,59.164,58700.0
2013-08-08 12:20:00,81.64,81.68,81.57,81.57,69900.0,59.1567,59.1857,59.106,59.106,69900.0
2013-08-08 12:30:00,81.58,81.68,81.58,81.6,69200.0,59.1132,59.1857,59.1132,59.1277,69200.0
2013-08-08 12:40:00,81.61,81.64,81.59,81.6,77700.0,59.135,59.1567,59.1205,59.1277,77700.0
2013-08-08 12:50:00,81.6,81.64,81.58,81.59,39100.0,59.1277,59.1567,59.1132,59.1205,39100.0
2013-08-08 13:00:00,81.6,81.7,81.58,81.59,48100.0,59.1277,59.2002,59.1132,59.1205,48100.0
2013-08-08 13:10:00,81.6,81.6,81.38,81.4,55800.0,59.1277,59.1277,58.9683,58.9828,55800.0
2013-08-08 13:20:00,81.4,81.51,81.38,81.46,49000.0,58.9828,59.0625,58.9683,59.0263,49000.0
2013-08-08 13:30:00,81.47,81.52,81.45,81.49,66900.0,59.0335,59.0698,59.019,59.048,66900.0
2013-08-08 13:40:00,81.49,81.49,81.4,81.44,31300.0,59.048,59.048,58.9828,59.0118,31300.0
2013-08-08 13:50:00,81.45,81.54,81.41,81.54,65600.0,59.019,59.0843,58.9901,59.0843,65600.0
2013-08-08 14:00:00,81.53,81.6,81.51,81.6,39200.0,59.077,59.1277,59.0625,59.1277,39200.0
2013-08-08 14:10:00,81.6,81.61,81.53,81.55,38700.0,59.1277,59.135,59.077,59.0915,38700.0
2013-08-08 14:20:00,81.55,81.61,81.51,81.61,78700.0,59.0915,59.135,59.0625,59.135,78700.0
2013-08-08 14:30:00,81.61,81.63,81.5,81.53,90200.0,59.135,59.1495,59.0553,59.077,90200.0
2013-08-08 14:40:00,81.54,81.56,81.49,81.52,41200.0,59.0843,59.0987,59.048,59.0698,41200.0
2013-08-08 14:50:00,81.5,81.51,81.43,81.45,69400.0,59.0553,59.0625,59.0046,59.019,69400.0
2013-08-08 15:00:00,81.46,81.46,81.38,81.4,61500.0,59.0263,59.0263,58.9683,58.9828,61500.0
2013-08-08 15:10:00,81.39,81.4,81.34,81.39,57500.0,58.9756,58.9828,58.9393,58.9756,57500.0
2013-08-08 15:20:00,81.38,81.41,81.33,81.41,101400.0,58.9683,58.9901,58.9321,58.9901,101400.0
2013-08-08 15:30:00,81.41,81.42,81.3,81.32,95100.0,58.9901,58.9973,58.9104,58.9248,95100.0
2013-08-08 15:40:00,81.33,81.41,81.32,81.37,123300.0,58.9321,58.9901,58.9248,58.9611,123300.0
2013-08-08 15:50:00,81.36,81.36,81.21,81.22,380700.0,58.9538,58.9538,58.8451,58.8524,380700.0
2013-08-09 09:30:00,81.14,81.53,81.1,81.26,221900.0,58.7944,59.077,58.7654,58.8814,221900.0
2013-08-09 09:40:00,81.26,81.3,81.01,81.06,189700.0,58.8814,58.9104,58.7002,58.7364,189700.0
2013-08-09 09:50:00,81.06,81.06,80.77,80.81,137700.0,58.7364,58.7364,58.5263,58.5553,137700.0
2013-08-09 10:00:00,80.81,80.99,80.81,80.85,122800.0,58.5553,58.6857,58.5553,58.5843,122800.0
2013-08-09 10:10:00,80.85,80.92,80.53,80.59,157000.0,58.5843,58.635,58.3524,58.3959,157000.0
2013-08-09 10:20:00,80.55,80.61,80.42,80.61,111200.0,58.3669,58.4104,58.2727,58.4104,111200.0
2013-08-09 10:30:00,80.6,80.89,80.53,80.86,82200.0,58.4031,58.6133,58.3524,58.5915,82200.0
2013-08-09 10:40:00,80.87,80.99,80.83,80.88,92700.0,58.5988,58.6857,58.5698,58.606,92700.0
2013-08-09 10:50:00,80.87,80.95,80.66,80.68,97500.0,58.5988,58.6567,58.4466,58.4611,97500.0
2013-08-09 11:00:00,80.68,80.69,80.53,80.63,88200.0,58.4611,58.4683,58.3524,58.4249,88200.0
2013-08-09 11:10:00,80.61,80.7,80.57,80.6,78200.0,58.4104,58.4756,58.3814,58.4031,78200.0
2013-08-09 11:20:00,80.6,80.61,80.26,80.35,101200.0,58.4031,58.4104,58.1568,58.222,101200.0
2013-08-09 11:30:00,80.34,80.54,80.3,80.52,88300.0,58.2147,58.3597,58.1857,58.3452,88300.0
2013-08-09 11:40:00,80.54,80.61,80.49,80.54,88300.0,58.3597,58.4104,58.3234,58.3597,88300.0
2013-08-09 11:50:00,80.54,80.6,80.45,80.51,79200.0,58.3597,58.4031,58.2944,58.3379,79200.0
2013-08-09 12:00:00,80.51,80.51,80.4,80.44,74700.0,58.3379,58.3379,58.2582,58.2872,74700.0
2013-08-09 12:10:00,80.45,80.6,80.42,80.58,51500.0,58.2944,58.4031,58.2727,58.3886,51500.0
2013-08-09 12:20:00,80.57,80.61,80.5,80.51,53500.0,58.3814,58.4104,58.3307,58.3379,53500.0
2013-08-09 12:30:00,80.52,80.72,80.52,80.65,90800.0,58.3452,58.4901,58.3452,58.4394,90800.0
2013-08-09 12:40:00,80.66,80.7,80.64,80.67,52300.0,58.4466,58.4756,58.4321,58.4539,52300.0
2013-08-09 12:50:00,80.68,80.7,80.63,80.65,35300.0,58.4611,58.4756,58.4249,58.4394,35300.0
2013-08-09 13:00:00,80.66,80.67,80.61,80.65,28200.0,58.4466,58.4539,58.4104,58.4394,28200.0
2013-08-09 13:10:00,80.65,80.7,80.55,80.59,77400.0,58.4394,58.4756,58.3669,58.3959,77400.0
2013-08-09 13:20:00,80.59,80.69,80.59,80.69,52500.0,58.3959,58.4683,58.3959,58.4683,52500.0
2013-08-09 13:30:00,80.68,80.83,80.68,80.76,69500.0,58.4611,58.5698,58.4611,58.5191,69500.0
2013-08-09 13:40:00,80.76,80.8,80.54,80.54,64900.0,58.5191,58.5481,58.3597,58.3597,64900.0
2013-08-09 13:50:00,80.55,80.66,80.52,80.55,54400.0,58.3669,58.4466,58.3452,58.3669,54400.0
2013-08-09 14:00:00,80.54,80.61,80.41,80.47,84000.0,58.3597,58.4104,58.2655,58.3089,84000.0
2013-08-09 14:10:00,80.48,80.6,80.41,80.45,68500.0,58.3162,58.4031,58.2655,58.2944,68500.0
2013-08-09 14:20:00,80.45,80.59,80.45,80.58,43500.0,58.2944,58.3959,58.2944,58.3886,43500.0
2013-08-09 14:30:00,80.59,80.63,80.38,80.38,69600.0,58.3959,58.4249,58.2437,58.2437,69600.0
2013-08-09 14:40:00,80.4,80.47,80.33,80.47,145500.0,58.2582,58.3089,58.2075,58.3089,145500.0
2013-08-09 14:50:00,80.47,80.58,80.45,80.5,97800.0,58.3089,58.3886,58.2944,58.3307,97800.0
2013-08-09 15:00:00,80.52,80.65,80.51,80.58,78200.0,58.3452,58.4394,58.3379,58.3886,78200.0
2013-08-09 15:10:00,80.59,80.62,80.53,80.61,52500.0,58.3959,58.4176,58.3524,58.4104,52500.0
2013-08-09 15:20:00,80.61,80.67,80.52,80.54,112900.0,58.4104,58.4539,58.3452,58.3597,112900.0
2013-08-09 15:30:00,80.55,80.62,80.45,80.54,115900.0,58.3669,58.4176,58.2944,58.3597,115900.0
2013-08-09 15:40:00,80.54,80.63,80.5,80.56,296200.0,58.3597,58.4249,58.3307,58.3741,296200.0
2013-08-09 15:50:00,80.56,80.56,80.42,80.49,514300.0,58.3741,58.3741,58.2727,58.3234,514300.0
2013-08-12 09:30:00,80.04,80.41,79.8,80.4,286400.0,57.9974,58.2655,57.8234,58.2582,286400.0
2013-08-12 09:40:00,80.41,80.73,80.37,80.47,267700.0,58.2655,58.4973,58.2365,58.3089,267700.0
2013-08-12 09:50:00,80.46,80.54,80.26,80.31,130200.0,58.3017,58.3597,58.1568,58.193,130200.0
2013-08-12 10:00:00,80.29,80.45,80.24,80.44,181100.0,58.1785,58.2944,58.1423,58.2872,181100.0
2013-08-12 10:10:00,80.43,80.62,80.41,80.5,205100.0,58.2799,58.4176,58.2655,58.3307,205100.0
2013-08-12 10:20:00,80.52,80.54,80.19,80.2,97000.0,58.3452,58.3597,58.106,58.1133,97000.0
2013-08-12 10:30:00,80.21,80.3,80.19,80.23,130500.0,58.1205,58.1857,58.106,58.135,130500.0
2013-08-12 10:40:00,80.23,80.28,80.08,80.08,108000.0,58.135,58.1713,58.0263,58.0263,108000.0
2013-08-12 10:50:00,80.09,80.11,79.97,80.01,122600.0,58.0336,58.0481,57.9466,57.9756,122600.0
2013-08-12 11:00:00,80.01,80.08,79.94,79.94,133300.0,57.9756,58.0263,57.9249,57.9249,133300.0
2013-08-12 11:10:00,79.95,80.01,79.92,80.0,88700.0,57.9321,57.9756,57.9104,57.9684,88700.0
2013-08-12 11:20:00,80.0,80.12,79.98,80.12,151800.0,57.9684,58.0553,57.9539,58.0553,151800.0
2013-08-12 11:30:00,80.12,80.29,80.11,80.22,102200.0,58.0553,58.1785,58.0481,58.1278,102200.0
2013-08-12 11:40:00,80.23,80.36,80.18,80.18,67300.0,58.135,58.2292,58.0988,58.0988,67300.0
2013-08-12 11:50:00,80.18,80.24,80.14,80.16,53800.0,58.0988,58.1423,58.0698,58.0843,53800.0
2013-08-12 12:00:00,80.16,80.47,80.15,80.44,79300.0,58.0843,58.3089,58.0771,58.2872,79300.0
2013-08-12 12:10:00,80.45,80.48,80.35,80.47,118300.0,58.2944,58.3162,58.222,58.3089,118300.0
2013-08-12 12:20:00,80.47,80.53,80.27,80.29,71800.0,58.3089,58.3524,58.164,58.1785,71800.0
2013-08-12 12:30:00,80.29,80.34,80.19,80.24,46200.0,58.1785,58.2147,58.106,58.1423,46200.0
2013-08-12 12:40:00,80.25,80.38,80.24,80.35,41900.0,58.1495,58.2437,58.1423,58.222,41900.0
2013-08-12 12:50:00,80.36,80.39,80.27,80.37,58000.0,58.2292,58.251,58.164,58.2365,58000.0
2013-08-12 13:00:00,80.38,80.43,80.22,80.22,76300.0,58.2437,58.2799,58.1278,58.1278,76300.0
2013-08-12 13:10:00,80.22,80.32,80.21,80.31,67800.0,58.1278,58.2002,58.1205,58.193,67800.0
2013-08-12 13:20:00,80.32,80.35,80.25,80.26,47300.0,58.2002,58.222,58.1495,58.1568,47300.0
2013-08-12 13:30:00,80.25,80.31,80.22,80.27,99700.0,58.1495,58.193,58.1278,58.164,99700.0
2013-08-12 13:40:00,80.26,80.46,80.26,80.27,62900.0,58.1568,58.3017,58.1568,58.164,62900.0
2013-08-12 13:50:00,80.27,80.35,80.18,80.19,69800.0,58.164,58.222,58.0988,58.106,69800.0
2013-08-12 14:00:00,80.19,80.23,80.13,80.22,66000.0,58.106,58.135,58.0626,58.1278,66000.0
2013-08-12 14:10:00,80.23,80.27,80.19,80.27,37600.0,58.135,58.164,58.106,58.164,37600.0
2013-08-12 14:20:00,80.26,80.3,80.19,80.29,34700.0,58.1568,58.1857,58.106,58.1785,34700.0
2013-08-12 14:30:00,80.29,80.29,80.13,80.17,48400.0,58.1785,58.1785,58.0626,58.0915,48400.0
2013-08-12 14:40:00,80.17,80.26,80.12,80.19,114800.0,58.0915,58.1568,58.0553,58.106,114800.0
2013-08-12 14:50:00,80.19,80.23,80.11,80.15,99500.0,58.106,58.135,58.0481,58.0771,99500.0
2013-08-12 15:00:00,80.15,80.17,80.06,80.15,81200.0,58.0771,58.0915,58.0118,58.0771,81200.0
2013-08-12 15:10:00,80.14,80.26,80.14,80.16,149100.0,58.0698,58.1568,58.0698,58.0843,149100.0
2013-08-12 15:20:00,80.16,80.31,80.16,80.21,81000.0,58.0843,58.193,58.0843,58.1205,81000.0
2013-08-12 15:30:00,80.21,80.28,80.2,80.21,108800.0,58.1205,58.1713,58.1133,58.1205,108800.0
2013-08-12 15:40:00,80.22,80.27,80.16,80.22,166100.0,58.1278,58.164,58.0843,58.1278,166100.0
2013-08-12 15:50:00,80.23,80.28,80.15,80.23,322900.0,58.135,58.1713,58.0771,58.135,322900.0
2013-08-13 09:30:00,80.69,81.38,80.58,81.25,486600.0,58.4683,58.9683,58.3886,58.8741,486600.0
2013-08-13 09:40:00,81.22,81.37,81.07,81.33,171000.0,58.8524,58.9611,58.7437,58.9321,171000.0
2013-08-13 09:50:00,81.34,81.39,81.17,81.25,171600.0,58.9393,58.9756,58.8162,58.8741,171600.0
2013-08-13 10:00:00,81.23,81.24,80.96,81.09,244300.0,58.8596,58.8669,58.664,58.7582,244300.0
2013-08-13 10:10:00,81.07,81.23,81.0,81.16,322600.0,58.7437,58.8596,58.693,58.8089,322600.0
2013-08-13 10:20:00,81.16,81.6,81.09,81.59,195000.0,58.8089,59.1277,58.7582,59.1205,195000.0
2013-08-13 10:30:00,81.58,81.59,81.32,81.59,180300.0,59.1132,59.1205,58.9248,59.1205,180300.0
2013-08-13 10:40:00,81.59,82.2,81.59,82.0,315900.0,59.1205,59.5625,59.1205,59.4176,315900.0
2013-08-13 10:50:00,82.01,82.15,82.0,82.02,139800.0,59.4248,59.5263,59.4176,59.4321,139800.0
2013-08-13 11:00:00,82.01,82.06,81.84,81.98,202700.0,59.4248,59.4611,59.3016,59.4031,202700.0
2013-08-13 11:10:00,81.98,81.99,81.68,81.71,178200.0,59.4031,59.4103,59.1857,59.2074,178200.0
2013-08-13 11:20:00,81.7,82.04,81.63,81.99,160500.0,59.2002,59.4466,59.1495,59.4103,160500.0
2013-08-13 11:30:00,82.0,82.06,81.88,81.91,160800.0,59.4176,59.4611,59.3306,59.3524,160800.0
2013-08-13 11:40:00,81.92,81.95,81.82,81.91,128700.0,59.3596,59.3813,59.2871,59.3524,128700.0
2013-08-13 11:50:00,81.91,81.97,81.83,81.83,140100.0,59.3524,59.3958,59.2944,59.2944,140100.0
2013-08-13 12:00:00,81.83,82.11,81.76,82.1,118400.0,59.2944,59.4973,59.2437,59.49,118400.0
2013-08-13 12:10:00,82.1,82.19,82.05,82.14,122600.0,59.49,59.5553,59.4538,59.519,122600.0
2013-08-13 12:20:00,82.12,82.39,82.12,82.27,153600.0,59.5045,59.7002,59.5045,59.6132,153600.0
2013-08-13 12:30:00,82.27,82.4,82.18,82.18,94700.0,59.6132,59.7074,59.548,59.548,94700.0
2013-08-13 12:40:00,82.18,82.26,82.12,82.23,90500.0,59.548,59.606,59.5045,59.5842,90500.0
2013-08-13 12:50:00,82.23,82.47,82.23,82.45,173300.0,59.5842,59.7581,59.5842,59.7436,173300.0
2013-08-13 13:00:00,82.44,82.45,82.18,82.2,83800.0,59.7364,59.7436,59.548,59.5625,83800.0
2013-08-13 13:10:00,82.21,82.36,82.2,82.31,79100.0,59.5697,59.6784,59.5625,59.6422,79100.0
2013-08-13 13:20:00,82.32,82.46,82.31,82.4,81200.0,59.6494,59.7509,59.6422,59.7074,81200.0
2013-08-13 13:30:00,82.39,82.4,82.25,82.26,107000.0,59.7002,59.7074,59.5987,59.606,107000.0
2013-08-13 13:40:00,82.28,82.36,82.2,82.34,95300.0,59.6205,59.6784,59.5625,59.6639,95300.0
2013-08-13 13:50:00,82.35,82.42,82.33,82.34,103200.0,59.6712,59.7219,59.6567,59.6639,103200.0
2013-08-13 14:00:00,82.33,82.4,82.33,82.34,94200.0,59.6567,59.7074,59.6567,59.6639,94200.0
2013-08-13 14:10:00,82.34,82.39,82.32,82.37,118700.0,59.6639,59.7002,59.6494,59.6857,118700.0
2013-08-13 14:20:00,82.37,82.42,82.31,82.37,141200.0,59.6857,59.7219,59.6422,59.6857,141200.0
2013-08-13 14:30:00,82.36,82.37,82.14,82.18,152100.0,59.6784,59.6857,59.519,59.548,152100.0
2013-08-13 14:40:00,82.18,82.35,82.14,82.35,127100.0,59.548,59.6712,59.519,59.6712,127100.0
2013-08-13 14:50:00,82.35,82.43,82.32,82.43,109200.0,59.6712,59.7292,59.6494,59.7292,109200.0
2013-08-13 15:00:00,82.42,82.5,82.34,82.36,250700.0,59.7219,59.7799,59.6639,59.6784,250700.0
2013-08-13 15:10:00,82.35,82.41,82.23,82.3,133800.0,59.6712,59.7147,59.5842,59.635,133800.0
2013-08-13 15:20:00,82.31,82.4,82.3,82.34,138600.0,59.6422,59.7074,59.635,59.6639,138600.0
2013-08-13 15:30:00,82.34,82.38,82.26,82.29,136100.0,59.6639,59.6929,59.606,59.6277,136100.0
2013-08-13 15:40:00,82.28,82.29,82.14,82.14,227900.0,59.6205,59.6277,59.519,59.519,227900.0
2013-08-13 15:50:00,82.14,82.26,82.12,82.22,619400.0,59.519,59.606,59.5045,59.577,619400.0
2013-08-14 09:30:00,82.3,82.74,82.04,82.49,210800.0,59.635,59.9538,59.4466,59.7726,210800.0
2013-08-14 09:40:00,82.48,82.56,82.38,82.5,170400.0,59.7654,59.8234,59.6929,59.7799,170400.0
2013-08-14 09:50:00,82.51,82.52,82.08,82.2,149200.0,59.7871,59.7944,59.4755,59.5625,149200.0
2013-08-14 10:00:00,82.21,82.32,82.13,82.22,156100.0,59.5697,59.6494,59.5118,59.577,156100.0
2013-08-14 10:10:00,82.22,82.27,82.13,82.19,114300.0,59.577,59.6132,59.5118,59.5553,114300.0
2013-08-14 10:20:00,82.18,82.35,82.18,82.32,81900.0,59.548,59.6712,59.548,59.6494,81900.0
2013-08-14 10:30:00,82.33,82.38,82.26,82.28,88600.0,59.6567,59.6929,59.606,59.6205,88600.0
2013-08-14 10:40:00,82.29,82.31,82.1,82.19,153400.0,59.6277,59.6422,59.49,59.5553,153400.0
2013-08-14 10:50:00,82.19,82.34,82.19,82.23,69200.0,59.5553,59.6639,59.5553,59.5842,69200.0
2013-08-14 11:00:00,82.24,82.31,82.14,82.22,80400.0,59.5915,59.6422,59.519,59.577,80400.0
2013-08-14 11:10:00,82.21,82.42,82.17,82.38,118700.0,59.5697,59.7219,59.5408,59.6929,118700.0
2013-08-14 11:20:00,82.37,82.4,82.22,82.31,85000.0,59.6857,59.7074,59.577,59.6422,85000.0
2013-08-14 11:30:00,82.31,82.34,82.27,82.32,163900.0,59.6422,59.6639,59.6132,59.6494,163900.0
2013-08-14 11:40:00,82.31,82.43,82.27,82.27,111800.0,59.6422,59.7292,59.6132,59.6132,111800.0
2013-08-14 11:50:00,82.28,82.35,82.25,82.29,173000.0,59.6205,59.6712,59.5987,59.6277,173000.0
2013-08-14 12:00:00,82.29,82.41,82.29,82.3,84500.0,59.6277,59.7147,59.6277,59.635,84500.0
2013-08-14 12:10:00,82.31,82.4,82.31,82.37,61200.0,59.6422,59.7074,59.6422,59.6857,61200.0
2013-08-14 12:20:00,82.37,82.4,82.31,82.4,33300.0,59.6857,59.7074,59.6422,59.7074,33300.0
2013-08-14 12:30:00,82.4,82.41,82.24,82.28,89300.0,59.7074,59.7147,59.5915,59.6205,89300.0
2013-08-14 12:40:00,82.29,82.31,82.2,82.21,67400.0,59.6277,59.6422,59.5625,59.5697,67400.0
2013-08-14 12:50:00,82.21,82.22,82.17,82.22,71100.0,59.5697,59.577,59.5408,59.577,71100.0
2013-08-14 13:00:00,82.22,82.24,82.18,82.21,38000.0,59.577,59.5915,59.548,59.5697,38000.0
2013-08-14 13:10:00,82.2,82.21,82.1,82.2,44200.0,59.5625,59.5697,59.49,59.5625,44200.0
2013-08-14 13:20:00,82.22,82.22,82.12,82.12,46900.0,59.577,59.577,59.5045,59.5045,46900.0
2013-08-14 13:30:00,82.12,82.14,81.99,82.06,87600.0,59.5045,59.519,59.4103,59.4611,87600.0
2013-08-14 13:40:00,82.06,82.18,82.0,82.15,76500.0,59.4611,59.548,59.4176,59.5263,76500.0
2013-08-14 13:50:00,82.15,82.2,82.04,82.15,87300.0,59.5263,59.5625,59.4466,59.5263,87300.0
2013-08-14 14:00:00,82.13,82.21,82.1,82.2,50000.0,59.5118,59.5697,59.49,59.5625,50000.0
2013-08-14 14:10:00,82.2,82.25,82.12,82.21,101200.0,59.5625,59.5987,59.5045,59.5697,101200.0
2013-08-14 14:20:00,82.21,82.27,82.17,82.19,80400.0,59.5697,59.6132,59.5408,59.5553,80400.0
2013-08-14 14:30:00,82.18,82.28,82.16,82.28,58800.0,59.548,59.6205,59.5335,59.6205,58800.0
2013-08-14 14:40:00,82.28,82.3,82.17,82.21,64100.0,59.6205,59.635,59.5408,59.5697,64100.0
2013-08-14 14:50:00,82.21,82.33,82.18,82.18,145100.0,59.5697,59.6567,59.548,59.548,145100.0
2013-08-14 15:00:00,82.18,82.21,82.1,82.17,68400.0,59.548,59.5697,59.49,59.5408,68400.0
2013-08-14 15:10:00,82.18,82.32,82.17,82.21,55100.0,59.548,59.6494,59.5408,59.5697,55100.0
2013-08-14 15:20:00,82.21,82.32,82.17,82.26,90100.0,59.5697,59.6494,59.5408,59.606,90100.0
2013-08-14 15:30:00,82.24,82.27,82.13,82.21,76600.0,59.5915,59.6132,59.5118,59.5697,76600.0
2013-08-14 15:40:00,82.21,82.26,82.13,82.2,126600.0,59.5697,59.606,59.5118,59.5625,126600.0
2013-08-14 15:50:00,82.19,82.3,82.12,82.15,324300.0,59.5553,59.635,59.5045,59.5263,324300.0
2013-08-15 09:30:00,81.62,82.08,81.48,81.99,239200.0,59.1422,59.4755,59.0408,59.4103,239200.0
2013-08-15 09:40:00,81.98,82.32,81.95,82.12,177300.0,59.4031,59.6494,59.3813,59.5045,177300.0
2013-08-15 09:50:00,82.13,82.14,81.73,81.78,94600.0,59.5118,59.519,59.2219,59.2582,94600.0
2013-08-15 10:00:00,81.76,81.94,81.61,81.62,147700.0,59.2437,59.3741,59.135,59.1422,147700.0
2013-08-15 10:10:00,81.6,81.69,81.48,81.51,113100.0,59.1277,59.1929,59.0408,59.0625,113100.0
2013-08-15 10:20:00,81.52,81.76,81.51,81.68,149800.0,59.0698,59.2437,59.0625,59.1857,149800.0
2013-08-15 10:30:00,81.7,81.98,81.67,81.96,68400.0,59.2002,59.4031,59.1785,59.3886,68400.0
2013-08-15 10:40:00,81.94,81.98,81.79,81.87,79300.0,59.3741,59.4031,59.2654,59.3234,79300.0
2013-08-15 10:50:00,81.86,81.88,81.69,81.85,63000.0,59.3161,59.3306,59.1929,59.3089,63000.0
2013-08-15 11:00:00,81.84,81.95,81.78,81.94,47200.0,59.3016,59.3813,59.2582,59.3741,47200.0
2013-08-15 11:10:00,81.94,82.05,81.93,82.02,92200.0,59.3741,59.4538,59.3669,59.4321,92200.0
2013-08-15 11:20:00,82.01,82.06,81.92,82.01,55200.0,59.4248,59.4611,59.3596,59.4248,55200.0
2013-08-15 11:30:00,82.01,82.05,81.95,81.99,73500.0,59.4248,59.4538,59.3813,59.4103,73500.0
2013-08-15 11:40:00,81.98,82.05,81.97,82.05,59200.0,59.4031,59.4538,59.3958,59.4538,59200.0
2013-08-15 11:50:00,82.04,82.05,81.89,81.9,79200.0,59.4466,59.4538,59.3379,59.3451,79200.0
2013-08-15 12:00:00,81.89,82.01,81.88,81.98,60800.0,59.3379,59.4248,59.3306,59.4031,60800.0
2013-08-15 12:10:00,81.98,82.01,81.9,82.0,84800.0,59.4031,59.4248,59.3451,59.4176,84800.0
2013-08-15 12:20:00,82.0,82.01,81.93,81.99,51900.0,59.4176,59.4248,59.3669,59.4103,51900.0
2013-08-15 12:30:00,81.99,82.01,81.86,81.89,64400.0,59.4103,59.4248,59.3161,59.3379,64400.0
2013-08-15 12:40:00,81.9,81.93,81.81,81.82,48100.0,59.3451,59.3669,59.2799,59.2871,48100.0
2013-08-15 12:50:00,81.82,81.99,81.82,81.86,48200.0,59.2871,59.4103,59.2871,59.3161,48200.0
2013-08-15 13:00:00,81.86,81.94,81.8,81.93,51700.0,59.3161,59.3741,59.2727,59.3669,51700.0
2013-08-15 13:10:00,81.93,81.99,81.76,81.84,91800.0,59.3669,59.4103,59.2437,59.3016,91800.0
2013-08-15 13:20:00,81.84,81.95,81.79,81.91,62500.0,59.3016,59.3813,59.2654,59.3524,62500.0
2013-08-15 13:30:00,81.9,82.01,81.89,81.9,69600.0,59.3451,59.4248,59.3379,59.3451,69600.0
2013-08-15 13:40:00,81.9,82.02,81.9,82.0,102200.0,59.3451,59.4321,59.3451,59.4176,102200.0
2013-08-15 13:50:00,82.01,82.03,81.92,82.0,52800.0,59.4248,59.4393,59.3596,59.4176,52800.0
2013-08-15 14:00:00,82.01,82.06,81.9,81.97,59000.0,59.4248,59.4611,59.3451,59.3958,59000.0
2013-08-15 14:10:00,81.98,82.0,81.82,81.98,586000.0,59.4031,59.4176,59.2871,59.4031,586000.0
2013-08-15 14:20:00,81.97,82.18,81.93,82.14,79700.0,59.3958,59.548,59.3669,59.519,79700.0
2013-08-15 14:30:00,82.14,82.25,82.04,82.09,129400.0,59.519,59.5987,59.4466,59.4828,129400.0
2013-08-15 14:40:00,82.1,82.16,82.02,82.04,80400.0,59.49,59.5335,59.4321,59.4466,80400.0
2013-08-15 14:50:00,82.04,82.08,81.94,81.95,123100.0,59.4466,59.4755,59.3741,59.3813,123100.0
2013-08-15 15:00:00,81.95,82.01,81.85,81.91,124700.0,59.3813,59.4248,59.3089,59.3524,124700.0
2013-08-15 15:10:00,81.91,81.92,81.74,81.76,132600.0,59.3524,59.3596,59.2292,59.2437,132600.0
2013-08-15 15:20:00,81.75,81.92,81.74,81.92,98700.0,59.2364,59.3596,59.2292,59.3596,98700.0
2013-08-15 15:30:00,81.92,82.03,81.92,81.97,108900.0,59.3596,59.4393,59.3596,59.3958,108900.0
2013-08-15 15:40:00,81.96,82.08,81.9,82.04,156900.0,59.3886,59.4755,59.3451,59.4466,156900.0
2013-08-15 15:50:00,82.03,82.1,81.97,82.0,307000.0,59.4393,59.49,59.3958,59.4176,307000.0
2013-08-16 09:30:00,81.92,82.33,81.78,81.96,591900.0,59.3596,59.6567,59.2582,59.3886,591900.0
2013-08-16 09:40:00,81.94,82.13,81.89,82.06,98100.0,59.3741,59.5118,59.3379,59.4611,98100.0
2013-08-16 09:50:00,82.05,82.17,81.91,82.02,120800.0,59.4538,59.5408,59.3524,59.4321,120800.0
2013-08-16 10:00:00,82.02,82.11,81.87,82.01,111000.0,59.4321,59.4973,59.3234,59.4248,111000.0
2013-08-16 10:10:00,81.99,82.09,81.89,81.94,135900.0,59.4103,59.4828,59.3379,59.3741,135900.0
2013-08-16 10:20:00,81.94,81.97,81.81,81.84,109200.0,59.3741,59.3958,59.2799,59.3016,109200.0
2013-08-16 10:30:00,81.84,81.96,81.72,81.95,75800.0,59.3016,59.3886,59.2147,59.3813,75800.0
2013-08-16 10:40:00,81.98,82.05,81.9,81.96,95800.0,59.4031,59.4538,59.3451,59.3886,95800.0
2013-08-16 10:50:00,81.96,82.03,81.9,82.03,120400.0,59.3886,59.4393,59.3451,59.4393,120400.0
2013-08-16 11:00:00,82.04,82.09,81.87,81.88,72000.0,59.4466,59.4828,59.3234,59.3306,72000.0
2013-08-16 11:10:00,81.88,81.98,81.86,81.86,98000.0,59.3306,59.4031,59.3161,59.3161,98000.0
2013-08-16 11:20:00,81.87,82.01,81.81,81.92,91600.0,59.3234,59.4248,59.2799,59.3596,91600.0
2013-08-16 11:30:00,81.92,82.11,81.88,82.09,57200.0,59.3596,59.4973,59.3306,59.4828,57200.0
2013-08-16 11:40:00,82.09,82.12,81.97,82.02,54800.0,59.4828,59.5045,59.3958,59.4321,54800.0
2013-08-16 11:50:00,82.02,82.09,81.99,82.09,64800.0,59.4321,59.4828,59.4103,59.4828,64800.0
2013-08-16 12:00:00,82.09,82.13,81.97,82.01,51100.0,59.4828,59.5118,59.3958,59.4248,51100.0
2013-08-16 12:10:00,82.01,82.08,81.97,81.97,66200.0,59.4248,59.4755,59.3958,59.3958,66200.0
2013-08-16 12:20:00,81.97,82.0,81.9,81.98,101000.0,59.3958,59.4176,59.3451,59.4031,101000.0
2013-08-16 12:30:00,81.98,82.07,81.95,82.01,111100.0,59.4031,59.4683,59.3813,59.4248,111100.0
2013-08-16 12:40:00,82.01,82.1,81.94,81.94,75500.0,59.4248,59.49,59.3741,59.3741,75500.0
2013-08-16 12:50:00,81.95,82.04,81.95,82.0,83200.0,59.3813,59.4466,59.3813,59.4176,83200.0
2013-08-16 13:00:00,82.01,82.04,81.94,81.97,170800.0,59.4248,59.4466,59.3741,59.3958,170800.0
2013-08-16 13:10:00,81.97,81.99,81.91,81.98,140300.0,59.3958,59.4103,59.3524,59.4031,140300.0
2013-08-16 13:20:00,81.98,82.0,81.9,81.91,99000.0,59.4031,59.4176,59.3451,59.3524,99000.0
2013-08-16 13:30:00,81.9,81.94,81.8,81.82,96500.0,59.3451,59.3741,59.2727,59.2871,96500.0
2013-08-16 13:40:00,81.83,81.88,81.72,81.87,131700.0,59.2944,59.3306,59.2147,59.3234,131700.0
2013-08-16 13:50:00,81.87,81.98,81.87,81.96,69600.0,59.3234,59.4031,59.3234,59.3886,69600.0
2013-08-16 14:00:00,81.95,82.0,81.89,81.91,73100.0,59.3813,59.4176,59.3379,59.3524,73100.0
2013-08-16 14:10:00,81.91,81.95,81.83,81.88,177000.0,59.3524,59.3813,59.2944,59.3306,177000.0
2013-08-16 14:20:00,81.88,81.97,81.86,81.95,76600.0,59.3306,59.3958,59.3161,59.3813,76600.0
2013-08-16 14:30:00,81.95,81.98,81.86,81.94,70000.0,59.3813,59.4031,59.3161,59.3741,70000.0
2013-08-16 14:40:00,81.94,81.98,81.9,81.96,44000.0,59.3741,59.4031,59.3451,59.3886,44000.0
2013-08-16 14:50:00,81.96,82.09,81.96,82.07,97100.0,59.3886,59.4828,59.3886,59.4683,97100.0
2013-08-16 15:00:00,82.06,82.08,81.97,81.99,64300.0,59.4611,59.4755,59.3958,59.4103,64300.0
2013-08-16 15:10:00,82.0,82.05,81.92,81.92,58400.0,59.4176,59.4538,59.3596,59.3596,58400.0
2013-08-16 15:20:00,81.92,82.04,81.91,82.02,59600.0,59.3596,59.4466,59.3524,59.4321,59600.0
2013-08-16 15:30:00,82.02,82.17,82.01,82.16,107100.0,59.4321,59.5408,59.4248,59.5335,107100.0
2013-08-16 15:40:00,82.16,82.2,82.04,82.06,103000.0,59.5335,59.5625,59.4466,59.4611,103000.0
2013-08-16 15:50:00,82.06,82.09,81.92,81.92,269200.0,59.4611,59.4828,59.3596,59.3596,269200.0
2013-08-19 09:30:00,81.26,81.54,81.0,81.15,245000.0,58.8814,59.0843,58.693,58.8017,245000.0
2013-08-19 09:40:00,81.12,81.35,81.08,81.35,169500.0,58.7799,58.9466,58.7509,58.9466,169500.0
2013-08-19 09:50:00,81.34,81.63,81.23,81.59,219400.0,58.9393,59.1495,58.8596,59.1205,219400.0
2013-08-19 10:00:00,81.6,81.71,81.46,81.51,141900.0,59.1277,59.2074,59.0263,59.0625,141900.0
2013-08-19 10:10:00,81.51,81.75,81.51,81.68,121000.0,59.0625,59.2364,59.0625,59.1857,121000.0
2013-08-19 10:20:00,81.66,81.9,81.63,81.67,124600.0,59.1712,59.3451,59.1495,59.1785,124600.0
2013-08-19 10:30:00,81.67,81.72,81.55,81.67,112000.0,59.1785,59.2147,59.0915,59.1785,112000.0
2013-08-19 10:40:00,81.67,81.72,81.55,81.59,79800.0,59.1785,59.2147,59.0915,59.1205,79800.0
2013-08-19 10:50:00,81.57,81.58,81.37,81.45,87500.0,59.106,59.1132,58.9611,59.019,87500.0
2013-08-19 11:00:00,81.46,81.46,81.3,81.32,70800.0,59.0263,59.0263,58.9104,58.9248,70800.0
2013-08-19 11:10:00,81.31,81.41,81.23,81.26,68100.0,58.9176,58.9901,58.8596,58.8814,68100.0
2013-08-19 11:20:00,81.26,81.45,81.25,81.35,62200.0,58.8814,59.019,58.8741,58.9466,62200.0
2013-08-19 11:30:00,81.36,81.39,81.19,81.2,65400.0,58.9538,58.9756,58.8306,58.8379,65400.0
2013-08-19 11:40:00,81.21,81.28,81.11,81.14,55300.0,58.8451,58.8959,58.7727,58.7944,55300.0
2013-08-19 11:50:00,81.13,81.13,81.03,81.04,46800.0,58.7872,58.7872,58.7147,58.722,46800.0
2013-08-19 12:00:00,81.04,81.06,80.95,80.95,79600.0,58.722,58.7364,58.6567,58.6567,79600.0
2013-08-19 12:10:00,80.96,80.96,80.9,80.93,63700.0,58.664,58.664,58.6205,58.6422,63700.0
2013-08-19 12:20:00,80.92,80.94,80.77,80.83,77100.0,58.635,58.6495,58.5263,58.5698,77100.0
2013-08-19 12:30:00,80.83,80.9,80.79,80.79,51400.0,58.5698,58.6205,58.5408,58.5408,51400.0
2013-08-19 12:40:00,80.78,80.89,80.7,80.77,57500.0,58.5336,58.6133,58.4756,58.5263,57500.0
2013-08-19 12:50:00,80.77,80.8,80.72,80.77,41400.0,58.5263,58.5481,58.4901,58.5263,41400.0
2013-08-19 13:00:00,80.77,80.79,80.67,80.73,61800.0,58.5263,58.5408,58.4539,58.4973,61800.0
2013-08-19 13:10:00,80.74,80.74,80.65,80.67,49900.0,58.5046,58.5046,58.4394,58.4539,49900.0
2013-08-19 13:20:00,80.67,80.67,80.56,80.61,64400.0,58.4539,58.4539,58.3741,58.4104,64400.0
2013-08-19 13:30:00,80.6,80.61,80.47,80.54,79700.0,58.4031,58.4104,58.3089,58.3597,79700.0
2013-08-19 13:40:00,80.55,80.61,80.46,80.56,75800.0,58.3669,58.4104,58.3017,58.3741,75800.0
2013-08-19 13:50:00,80.55,80.74,80.55,80.72,109000.0,58.3669,58.5046,58.3669,58.4901,109000.0
2013-08-19 14:00:00,80.73,80.79,80.54,80.6,59000.0,58.4973,58.5408,58.3597,58.4031,59000.0
2013-08-19 14:10:00,80.61,80.64,80.52,80.59,134500.0,58.4104,58.4321,58.3452,58.3959,134500.0
2013-08-19 14:20:00,80.6,80.63,80.47,80.51,69700.0,58.4031,58.4249,58.3089,58.3379,69700.0
2013-08-19 14:30:00,80.51,80.53,80.38,80.53,87000.0,58.3379,58.3524,58.2437,58.3524,87000.0
2013-08-19 14:40:00,80.53,80.54,80.45,80.45,79400.0,58.3524,58.3597,58.2944,58.2944,79400.0
2013-08-19 14:50:00,80.45,80.54,80.42,80.54,105600.0,58.2944,58.3597,58.2727,58.3597,105600.0
2013-08-19 15:00:00,80.53,80.57,80.37,80.38,83500.0,58.3524,58.3814,58.2365,58.2437,83500.0
2013-08-19 15:10:00,80.38,80.51,80.34,80.4,101500.0,58.2437,58.3379,58.2147,58.2582,101500.0
2013-08-19 15:20:00,80.4,80.45,80.33,80.33,95100.0,58.2582,58.2944,58.2075,58.2075,95100.0
2013-08-19 15:30:00,80.33,80.55,80.33,80.4,256200.0,58.2075,58.3669,58.2075,58.2582,256200.0
2013-08-19 15:40:00,80.4,80.41,80.3,80.38,190800.0,58.2582,58.2655,58.1857,58.2437,190800.0
2013-08-19 15:50:00,80.38,80.47,80.32,80.38,490700.0,58.2437,58.3089,58.2002,58.2437,490700.0
2013-08-20 09:30:00,80.43,80.68,80.27,80.66,212900.0,58.2799,58.4611,58.164,58.4466,212900.0
2013-08-20 09:40:00,80.63,80.71,80.34,80.42,181000.0,58.4249,58.4828,58.2147,58.2727,181000.0
2013-08-20 09:50:00,80.41,80.44,80.15,80.18,89100.0,58.2655,58.2872,58.0771,58.0988,89100.0
2013-08-20 10:00:00,80.17,80.52,80.16,80.49,199900.0,58.0915,58.3452,58.0843,58.3234,199900.0
2013-08-20 10:10:00,80.5,80.67,80.48,80.65,138200.0,58.3307,58.4539,58.3162,58.4394,138200.0
2013-08-20 10:20:00,80.64,80.84,80.58,80.59,93200.0,58.4321,58.577,58.3886,58.3959,93200.0
2013-08-20 10:30:00,80.59,80.96,80.58,80.95,101100.0,58.3959,58.664,58.3886,58.6567,101100.0
2013-08-20 10:40:00,80.96,81.0,80.83,80.89,107200.0,58.664,58.693,58.5698,58.6133,107200.0
2013-08-20 10:50:00,80.9,80.92,80.67,80.67,46200.0,58.6205,58.635,58.4539,58.4539,46200.0
2013-08-20 11:00:00,80.66,80.96,80.66,80.84,55800.0,58.4466,58.664,58.4466,58.577,55800.0
2013-08-20 11:10:00,80.83,80.93,80.72,80.72,52400.0,58.5698,58.6422,58.4901,58.4901,52400.0
2013-08-20 11:20:00,80.71,80.84,80.71,80.8,43300.0,58.4828,58.577,58.4828,58.5481,43300.0
2013-08-20 11:30:00,80.8,80.94,80.72,80.94,85000.0,58.5481,58.6495,58.4901,58.6495,85000.0
2013-08-20 11:40:00,80.93,81.09,80.89,81.08,149200.0,58.6422,58.7582,58.6133,58.7509,149200.0
2013-08-20 11:50:00,81.07,81.1,81.02,81.05,69300.0,58.7437,58.7654,58.7075,58.7292,69300.0
2013-08-20 12:00:00,81.06,81.18,81.02,81.07,61500.0,58.7364,58.8234,58.7075,58.7437,61500.0
2013-08-20 12:10:00,81.06,81.09,81.0,81.09,25300.0,58.7364,58.7582,58.693,58.7582,25300.0
2013-08-20 12:20:00,81.1,81.16,81.06,81.09,40900.0,58.7654,58.8089,58.7364,58.7582,40900.0
2013-08-20 12:30:00,81.09,81.13,80.94,80.94,44300.0,58.7582,58.7872,58.6495,58.6495,44300.0
2013-08-20 12:40:00,80.95,80.97,80.85,80.86,35200.0,58.6567,58.6712,58.5843,58.5915,35200.0
2013-08-20 12:50:00,80.86,80.98,80.85,80.94,50600.0,58.5915,58.6785,58.5843,58.6495,50600.0
2013-08-20 13:00:00,80.92,81.11,80.89,81.09,48200.0,58.635,58.7727,58.6133,58.7582,48200.0
2013-08-20 13:10:00,81.09,81.11,81.01,81.01,47800.0,58.7582,58.7727,58.7002,58.7002,47800.0
2013-08-20 13:20:00,81.02,81.09,80.85,80.89,53400.0,58.7075,58.7582,58.5843,58.6133,53400.0
2013-08-20 13:30:00,80.89,81.04,80.85,80.94,98500.0,58.6133,58.722,58.5843,58.6495,98500.0
2013-08-20 13:40:00,80.94,81.03,80.88,81.01,59900.0,58.6495,58.7147,58.606,58.7002,59900.0
2013-08-20 13:50:00,81.0,81.03,80.89,80.92,50900.0,58.693,58.7147,58.6133,58.635,50900.0
2013-08-20 14:00:00,80.92,81.07,80.92,80.99,32100.0,58.635,58.7437,58.635,58.6857,32100.0
2013-08-20 14:10:00,80.99,81.02,80.89,80.89,42500.0,58.6857,58.7075,58.6133,58.6133,42500.0
2013-08-20 14:20:00,80.89,80.98,80.82,80.95,42300.0,58.6133,58.6785,58.5625,58.6567,42300.0
2013-08-20 14:30:00,80.95,81.02,80.85,80.91,40200.0,58.6567,58.7075,58.5843,58.6278,40200.0
2013-08-20 14:40:00,80.9,80.9,80.77,80.89,43100.0,58.6205,58.6205,58.5263,58.6133,43100.0
2013-08-20 14:50:00,80.9,80.95,80.82,80.89,59800.0,58.6205,58.6567,58.5625,58.6133,59800.0
2013-08-20 15:00:00,80.89,81.07,80.82,81.01,89100.0,58.6133,58.7437,58.5625,58.7002,89100.0
2013-08-20 15:10:00,81.01,81.09,80.98,81.01,123700.0,58.7002,58.7582,58.6785,58.7002,123700.0
2013-08-20 15:20:00,81.02,81.02,80.9,80.97,51800.0,58.7075,58.7075,58.6205,58.6712,51800.0
2013-08-20 15:30:00,80.98,81.05,80.85,80.87,85500.0,58.6785,58.7292,58.5843,58.5988,85500.0
2013-08-20 15:40:00,80.86,80.9,80.78,80.82,163100.0,58.5915,58.6205,58.5336,58.5625,163100.0
2013-08-20 15:50:00,80.81,80.82,80.61,80.64,284500.0,58.5553,58.5625,58.4104,58.4321,284500.0
2013-08-21 09:30:00,80.13,80.3,80.0,80.22,185100.0,58.0626,58.1857,57.9684,58.1278,185100.0
2013-08-21 09:40:00,80.2,80.55,80.11,80.43,107300.0,58.1133,58.3669,58.0481,58.2799,107300.0
2013-08-21 09:50:00,80.4,80.41,80.15,80.25,77300.0,58.2582,58.2655,58.0771,58.1495,77300.0
2013-08-21 10:00:00,80.26,80.46,80.18,80.23,82500.0,58.1568,58.3017,58.0988,58.135,82500.0
2013-08-21 10:10:00,80.23,80.32,80.12,80.25,80300.0,58.135,58.2002,58.0553,58.1495,80300.0
2013-08-21 10:20:00,80.26,80.52,80.26,80.45,104100.0,58.1568,58.3452,58.1568,58.2944,104100.0
2013-08-21 10:30:00,80.45,80.66,80.32,80.63,109700.0,58.2944,58.4466,58.2002,58.4249,109700.0
2013-08-21 10:40:00,80.64,80.88,80.64,80.83,116600.0,58.4321,58.606,58.4321,58.5698,116600.0
2013-08-21 10:50:00,80.82,80.86,80.73,80.75,79900.0,58.5625,58.5915,58.4973,58.5118,79900.0
2013-08-21 11:00:00,80.76,80.83,80.69,80.72,76700.0,58.5191,58.5698,58.4683,58.4901,76700.0
2013-08-21 11:10:00,80.72,80.79,80.59,80.76,103800.0,58.4901,58.5408,58.3959,58.5191,103800.0
2013-08-21 11:20:00,80.73,80.74,80.6,80.65,127900.0,58.4973,58.5046,58.4031,58.4394,127900.0
2013-08-21 11:30:00,80.66,80.76,80.61,80.63,77100.0,58.4466,58.5191,58.4104,58.4249,77100.0
2013-08-21 11:40:00,80.63,80.66,80.47,80.49,139000.0,58.4249,58.4466,58.3089,58.3234,139000.0
2013-08-21 11:50:00,80.5,80.61,80.47,80.61,72700.0,58.3307,58.4104,58.3089,58.4104,72700.0
2013-08-21 12:00:00,80.61,80.66,80.55,80.6,63400.0,58.4104,58.4466,58.3669,58.4031,63400.0
2013-08-21 12:10:00,80.6,80.65,80.53,80.56,51700.0,58.4031,58.4394,58.3524,58.3741,51700.0
2013-08-21 12:20:00,80.55,80.57,80.42,80.46,37900.0,58.3669,58.3814,58.2727,58.3017,37900.0
2013-08-21 12:30:00,80.46,80.51,80.42,80.5,27500.0,58.3017,58.3379,58.2727,58.3307,27500.0
2013-08-21 12:40:00,80.51,80.58,80.48,80.51,49200.0,58.3379,58.3886,58.3162,58.3379,49200.0
2013-08-21 12:50:00,80.51,80.58,80.49,80.58,34600.0,58.3379,58.3886,58.3234,58.3886,34600.0
2013-08-21 13:00:00,80.58,80.59,80.45,80.47,44600.0,58.3886,58.3959,58.2944,58.3089,44600.0
2013-08-21 13:10:00,80.48,80.56,80.48,80.54,33900.0,58.3162,58.3741,58.3162,58.3597,33900.0
2013-08-21 13:20:00,80.53,80.55,80.47,80.5,36400.0,58.3524,58.3669,58.3089,58.3307,36400.0
2013-08-21 13:30:00,80.5,80.61,80.49,80.6,50200.0,58.3307,58.4104,58.3234,58.4031,50200.0
2013-08-21 13:40:00,80.6,80.61,80.5,80.53,43800.0,58.4031,58.4104,58.3307,58.3524,43800.0
2013-08-21 13:50:00,80.54,80.61,80.53,80.56,56800.0,58.3597,58.4104,58.3524,58.3741,56800.0
2013-08-21 14:00:00,80.55,80.55,80.06,80.39,186000.0,58.3669,58.3669,58.0118,58.251,186000.0
2013-08-21 14:10:00,80.4,80.59,80.32,80.44,93400.0,58.2582,58.3959,58.2002,58.2872,93400.0
2013-08-21 14:20:00,80.43,80.51,80.2,80.43,88300.0,58.2799,58.3379,58.1133,58.2799,88300.0
2013-08-21 14:30:00,80.43,80.75,80.41,80.63,88900.0,58.2799,58.5118,58.2655,58.4249,88900.0
2013-08-21 14:40:00,80.63,80.93,80.49,80.84,179600.0,58.4249,58.6422,58.3234,58.577,179600.0
2013-08-21 14:50:00,80.84,80.87,80.62,80.65,64800.0,58.577,58.5988,58.4176,58.4394,64800.0
2013-08-21 15:00:00,80.65,80.68,80.53,80.66,90400.0,58.4394,58.4611,58.3524,58.4466,90400.0
2013-08-21 15:10:00,80.65,80.66,80.46,80.46,117800.0,58.4394,58.4466,58.3017,58.3017,117800.0
2013-08-21 15:20:00,80.46,80.52,80.36,80.37,70000.0,58.3017,58.3452,58.2292,58.2365,70000.0
2013-08-21 15:30:00,80.38,80.48,80.31,80.31,113100.0,58.2437,58.3162,58.193,58.193,113100.0
2013-08-21 15:40:00,80.31,80.33,80.13,80.19,207200.0,58.193,58.2075,58.0626,58.106,207200.0
2013-08-21 15:50:00,80.2,80.23,80.01,80.08,353600.0,58.1133,58.135,57.9756,58.0263,353600.0
2013-08-22 09:30:00,80.68,80.99,80.51,80.9,228800.0,58.4611,58.6857,58.3379,58.6205,228800.0
2013-08-22 09:40:00,80.9,81.33,80.88,81.22,172600.0,58.6205,58.9321,58.606,58.8524,172600.0
2013-08-22 09:50:00,81.25,81.52,81.24,81.36,117100.0,58.8741,59.0698,58.8669,58.9538,117100.0
2013-08-22 10:00:00,81.38,81.64,81.31,81.58,146000.0,58.9683,59.1567,58.9176,59.1132,146000.0
2013-08-22 10:10:00,81.59,81.76,81.51,81.72,93200.0,59.1205,59.2437,59.0625,59.2147,93200.0
2013-08-22 10:20:00,81.71,81.84,81.68,81.82,113100.0,59.2074,59.3016,59.1857,59.2871,113100.0
2013-08-22 10:30:00,81.84,81.91,81.7,81.86,100300.0,59.3016,59.3524,59.2002,59.3161,100300.0
2013-08-22 10:40:00,81.86,81.96,81.73,81.78,105100.0,59.3161,59.3886,59.2219,59.2582,105100.0
2013-08-22 10:50:00,81.77,81.95,81.77,81.89,116200.0,59.2509,59.3813,59.2509,59.3379,116200.0
2013-08-22 11:00:00,81.9,81.98,81.82,81.96,80900.0,59.3451,59.4031,59.2871,59.3886,80900.0
2013-08-22 11:10:00,81.96,82.0,81.84,81.86,89100.0,59.3886,59.4176,59.3016,59.3161,89100.0
2013-08-22 11:20:00,81.86,81.88,81.75,81.82,83000.0,59.3161,59.3306,59.2364,59.2871,83000.0
2013-08-22 11:30:00,81.81,81.86,81.62,81.62,141400.0,59.2799,59.3161,59.1422,59.1422,141400.0
2013-08-22 11:40:00,81.61,81.73,81.59,81.7,95600.0,59.135,59.2219,59.1205,59.2002,95600.0
2013-08-22 11:50:00,81.7,81.78,81.66,81.78,72000.0,59.2002,59.2582,59.1712,59.2582,72000.0
2013-08-22 12:00:00,81.78,81.97,81.76,81.93,63800.0,59.2582,59.3958,59.2437,59.3669,63800.0
2013-08-22 12:10:00,81.92,82.0,81.92,81.98,75900.0,59.3596,59.4176,59.3596,59.4031,75900.0
2013-08-22 12:20:00,81.98,82.0,81.95,81.97,42000.0,59.4031,59.4176,59.3813,59.3958,42000.0
2013-08-22 12:30:00,81.97,82.26,81.97,82.21,74400.0,59.3958,59.606,59.3958,59.5697,74400.0
2013-08-22 12:40:00,82.2,82.29,82.12,82.12,58300.0,59.5625,59.6277,59.5045,59.5045,58300.0
2013-08-22 12:50:00,82.12,82.12,81.71,81.81,71300.0,59.5045,59.5045,59.2074,59.2799,71300.0
2013-08-22 13:00:00,81.8,82.05,81.79,81.97,44500.0,59.2727,59.4538,59.2654,59.3958,44500.0
2013-08-22 13:10:00,81.98,82.07,81.95,82.01,52000.0,59.4031,59.4683,59.3813,59.4248,52000.0
2013-08-22 13:20:00,82.04,82.09,81.99,82.09,28100.0,59.4466,59.4828,59.4103,59.4828,28100.0
2013-08-22 13:30:00,82.1,82.24,82.1,82.19,85400.0,59.49,59.5915,59.49,59.5553,85400.0
2013-08-22 13:40:00,82.18,82.21,82.11,82.12,46100.0,59.548,59.5697,59.4973,59.5045,46100.0
2013-08-22 13:50:00,82.12,82.24,82.02,82.23,47400.0,59.5045,59.5915,59.4321,59.5842,47400.0
2013-08-22 14:00:00,82.22,82.27,82.19,82.21,53200.0,59.577,59.6132,59.5553,59.5697,53200.0
2013-08-22 14:10:00,82.22,82.25,82.08,82.16,59000.0,59.577,59.5987,59.4755,59.5335,59000.0
2013-08-22 14:20:00,82.14,82.26,82.12,82.2,49500.0,59.519,59.606,59.5045,59.5625,49500.0
2013-08-22 14:30:00,82.2,82.36,82.18,82.33,59600.0,59.5625,59.6784,59.548,59.6567,59600.0
2013-08-22 14:40:00,82.33,82.39,82.33,82.37,33800.0,59.6567,59.7002,59.6567,59.6857,33800.0
2013-08-22 14:50:00,82.37,82.41,82.34,82.36,49500.0,59.6857,59.7147,59.6639,59.6784,49500.0
2013-08-22 15:00:00,82.35,82.42,82.33,82.37,47200.0,59.6712,59.7219,59.6567,59.6857,47200.0
2013-08-22 15:10:00,82.37,82.5,82.36,82.49,85600.0,59.6857,59.7799,59.6784,59.7726,85600.0
2013-08-22 15:20:00,82.49,82.58,82.45,82.49,121900.0,59.7726,59.8378,59.7436,59.7726,121900.0
2013-08-22 15:30:00,82.5,82.64,82.44,82.55,184900.0,59.7799,59.8813,59.7364,59.8161,184900.0
2013-08-22 15:40:00,82.56,82.63,82.5,82.5,262600.0,59.8234,59.8741,59.7799,59.7799,262600.0
2013-08-22 15:50:00,82.51,82.53,82.16,82.21,569900.0,59.7871,59.8016,59.5335,59.5697,569900.0
2013-08-23 09:30:00,82.51,82.51,81.57,81.75,224500.0,59.7871,59.7871,59.106,59.2364,224500.0
2013-08-23 09:40:00,81.74,81.89,81.53,81.83,197500.0,59.2292,59.3379,59.077,59.2944,197500.0
2013-08-23 09:50:00,81.83,81.86,81.35,81.76,256700.0,59.2944,59.3161,58.9466,59.2437,256700.0
2013-08-23 10:00:00,81.76,81.77,81.44,81.53,235000.0,59.2437,59.2509,59.0118,59.077,235000.0
2013-08-23 10:10:00,81.53,81.75,81.5,81.69,181500.0,59.077,59.2364,59.0553,59.1929,181500.0
2013-08-23 10:20:00,81.69,81.91,81.63,81.87,172900.0,59.1929,59.3524,59.1495,59.3234,172900.0
2013-08-23 10:30:00,81.86,81.96,81.77,81.94,84900.0,59.3161,59.3886,59.2509,59.3741,84900.0
2013-08-23 10:40:00,81.95,82.06,81.93,82.06,131800.0,59.3813,59.4611,59.3669,59.4611,131800.0
2013-08-23 10:50:00,82.06,82.38,82.0,82.34,125500.0,59.4611,59.6929,59.4176,59.6639,125500.0
2013-08-23 11:00:00,82.34,82.41,82.19,82.25,116800.0,59.6639,59.7147,59.5553,59.5987,116800.0
2013-08-23 11:10:00,82.24,82.49,82.19,82.45,105400.0,59.5915,59.7726,59.5553,59.7436,105400.0
2013-08-23 11:20:00,82.45,82.45,82.27,82.37,72300.0,59.7436,59.7436,59.6132,59.6857,72300.0
2013-08-23 11:30:00,82.36,82.41,82.23,82.25,65600.0,59.6784,59.7147,59.5842,59.5987,65600.0
2013-08-23 11:40:00,82.25,82.42,82.25,82.31,55000.0,59.5987,59.7219,59.5987,59.6422,55000.0
2013-08-23 11:50:00,82.32,82.32,82.2,82.24,57300.0,59.6494,59.6494,59.5625,59.5915,57300.0
2013-08-23 12:00:00,82.24,82.32,82.23,82.3,50600.0,59.5915,59.6494,59.5842,59.635,50600.0
2013-08-23 12:10:00,82.29,82.3,82.1,82.17,63200.0,59.6277,59.635,59.49,59.5408,63200.0
2013-08-23 12:20:00,82.16,82.2,82.02,82.07,49000.0,59.5335,59.5625,59.4321,59.4683,49000.0
2013-08-23 12:30:00,82.08,82.14,82.01,82.06,60200.0,59.4755,59.519,59.4248,59.4611,60200.0
2013-08-23 12:40:00,82.06,82.1,81.96,81.98,93200.0,59.4611,59.49,59.3886,59.4031,93200.0
2013-08-23 12:50:00,81.96,82.08,81.96,82.02,60700.0,59.3886,59.4755,59.3886,59.4321,60700.0
2013-08-23 13:00:00,82.03,82.04,81.93,81.95,60600.0,59.4393,59.4466,59.3669,59.3813,60600.0
2013-08-23 13:10:00,81.95,81.99,81.85,81.89,57600.0,59.3813,59.4103,59.3089,59.3379,57600.0
2013-08-23 13:20:00,81.88,82.05,81.87,81.97,65400.0,59.3306,59.4538,59.3234,59.3958,65400.0
2013-08-23 13:30:00,81.97,82.04,81.94,82.03,98600.0,59.3958,59.4466,59.3741,59.4393,98600.0
2013-08-23 13:40:00,82.03,82.07,81.94,81.96,47700.0,59.4393,59.4683,59.3741,59.3886,47700.0
2013-08-23 13:50:00,81.95,82.06,81.95,81.99,67300.0,59.3813,59.4611,59.3813,59.4103,67300.0
2013-08-23 14:00:00,81.99,82.0,81.8,81.82,79000.0,59.4103,59.4176,59.2727,59.2871,79000.0
2013-08-23 14:10:00,81.82,81.88,81.76,81.78,64200.0,59.2871,59.3306,59.2437,59.2582,64200.0
2013-08-23 14:20:00,81.79,81.81,81.71,81.72,55900.0,59.2654,59.2799,59.2074,59.2147,55900.0
2013-08-23 14:30:00,81.72,81.91,81.72,81.88,76700.0,59.2147,59.3524,59.2147,59.3306,76700.0
2013-08-23 14:40:00,81.87,81.88,81.71,81.73,55100.0,59.3234,59.3306,59.2074,59.2219,55100.0
2013-08-23 14:50:00,81.73,81.87,81.7,81.81,57700.0,59.2219,59.3234,59.2002,59.2799,57700.0
2013-08-23 15:00:00,81.82,81.87,81.78,81.78,62400.0,59.2871,59.3234,59.2582,59.2582,62400.0
2013-08-23 15:10:00,81.78,81.89,81.78,81.83,96300.0,59.2582,59.3379,59.2582,59.2944,96300.0
2013-08-23 15:20:00,81.83,81.89,81.8,81.83,78800.0,59.2944,59.3379,59.2727,59.2944,78800.0
2013-08-23 15:30:00,81.84,81.86,81.7,81.73,125700.0,59.3016,59.3161,59.2002,59.2219,125700.0
2013-08-23 15:40:00,81.73,81.79,81.67,81.76,363400.0,59.2219,59.2654,59.1785,59.2437,363400.0
2013-08-23 15:50:00,81.76,81.8,81.65,81.68,598200.0,59.2437,59.2727,59.164,59.1857,598200.0
2013-08-26 09:30:00,81.83,82.14,81.82,81.97,100800.0,59.2944,59.519,59.2871,59.3958,100800.0
2013-08-26 09:40:00,82.02,82.25,81.93,82.17,181900.0,59.4321,59.5987,59.3669,59.5408,181900.0
2013-08-26 09:50:00,82.15,82.27,82.11,82.22,149300.0,59.5263,59.6132,59.4973,59.577,149300.0
2013-08-26 10:00:00,82.22,82.36,82.19,82.32,138400.0,59.577,59.6784,59.5553,59.6494,138400.0
2013-08-26 10:10:00,82.33,82.36,82.25,82.34,115800.0,59.6567,59.6784,59.5987,59.6639,115800.0
2013-08-26 10:20:00,82.34,82.38,82.28,82.34,95900.0,59.6639,59.6929,59.6205,59.6639,95900.0
2013-08-26 10:30:00,82.34,82.41,82.29,82.38,65300.0,59.6639,59.7147,59.6277,59.6929,65300.0
2013-08-26 10:40:00,82.39,82.51,82.34,82.5,97500.0,59.7002,59.7871,59.6639,59.7799,97500.0
2013-08-26 10:50:00,82.5,82.52,82.43,82.45,48000.0,59.7799,59.7944,59.7292,59.7436,48000.0
2013-08-26 11:00:00,82.45,82.51,82.45,82.47,59200.0,59.7436,59.7871,59.7436,59.7581,59200.0
2013-08-26 11:10:00,82.47,82.47,82.31,82.44,85900.0,59.7581,59.7581,59.6422,59.7364,85900.0
2013-08-26 11:20:00,82.43,82.45,82.39,82.42,128300.0,59.7292,59.7436,59.7002,59.7219,128300.0
2013-08-26 11:30:00,82.43,82.52,82.42,82.47,97000.0,59.7292,59.7944,59.7219,59.7581,97000.0
2013-08-26 11:40:00,82.46,82.48,82.37,82.4,66200.0,59.7509,59.7654,59.6857,59.7074,66200.0
2013-08-26 11:50:00,82.4,82.43,82.33,82.37,67200.0,59.7074,59.7292,59.6567,59.6857,67200.0
2013-08-26 12:00:00,82.36,82.42,82.33,82.36,48000.0,59.6784,59.7219,59.6567,59.6784,48000.0
2013-08-26 12:10:00,82.37,82.4,82.29,82.36,48800.0,59.6857,59.7074,59.6277,59.6784,48800.0
2013-08-26 12:20:00,82.36,82.41,82.35,82.38,44300.0,59.6784,59.7147,59.6712,59.6929,44300.0
2013-08-26 12:30:00,82.39,82.49,82.37,82.44,52700.0,59.7002,59.7726,59.6857,59.7364,52700.0
2013-08-26 12:40:00,82.44,82.44,82.38,82.41,65400.0,59.7364,59.7364,59.6929,59.7147,65400.0
2013-08-26 12:50:00,82.4,82.45,82.38,82.43,46400.0,59.7074,59.7436,59.6929,59.7292,46400.0
2013-08-26 13:00:00,82.44,82.45,82.38,82.42,46500.0,59.7364,59.7436,59.6929,59.7219,46500.0
2013-08-26 13:10:00,82.42,82.47,82.41,82.43,30800.0,59.7219,59.7581,59.7147,59.7292,30800.0
2013-08-26 13:20:00,82.42,82.49,82.4,82.42,84000.0,59.7219,59.7726,59.7074,59.7219,84000.0
2013-08-26 13:30:00,82.42,82.46,82.41,82.45,48100.0,59.7219,59.7509,59.7147,59.7436,48100.0
2013-08-26 13:40:00,82.45,82.47,82.4,82.42,65600.0,59.7436,59.7581,59.7074,59.7219,65600.0
2013-08-26 13:50:00,82.41,82.45,82.38,82.42,39700.0,59.7147,59.7436,59.6929,59.7219,39700.0
2013-08-26 14:00:00,82.42,82.46,82.38,82.4,59700.0,59.7219,59.7509,59.6929,59.7074,59700.0
2013-08-26 14:10:00,82.4,82.47,82.4,82.46,48800.0,59.7074,59.7581,59.7074,59.7509,48800.0
2013-08-26 14:20:00,82.45,82.49,82.36,82.37,86600.0,59.7436,59.7726,59.6784,59.6857,86600.0
2013-08-26 14:30:00,82.37,82.38,82.3,82.33,100700.0,59.6857,59.6929,59.635,59.6567,100700.0
2013-08-26 14:40:00,82.32,82.38,82.29,82.33,134500.0,59.6494,59.6929,59.6277,59.6567,134500.0
2013-08-26 14:50:00,82.33,82.36,82.31,82.34,30400.0,59.6567,59.6784,59.6422,59.6639,30400.0
2013-08-26 15:00:00,82.35,82.37,82.29,82.3,84400.0,59.6712,59.6857,59.6277,59.635,84400.0
2013-08-26 15:10:00,82.3,82.31,81.98,82.02,162900.0,59.635,59.6422,59.4031,59.4321,162900.0
2013-08-26 15:20:00,82.02,82.02,81.74,81.91,189600.0,59.4321,59.4321,59.2292,59.3524,189600.0
2013-08-26 15:30:00,81.92,82.07,81.88,82.04,167200.0,59.3596,59.4683,59.3306,59.4466,167200.0
2013-08-26 15:40:00,82.05,82.11,81.97,82.04,248600.0,59.4538,59.4973,59.3958,59.4466,248600.0
2013-08-26 15:50:00,82.03,82.05,81.85,81.91,327800.0,59.4393,59.4538,59.3089,59.3524,327800.0
2013-08-27 09:30:00,81.1,81.47,80.92,81.41,177100.0,58.7654,59.0335,58.635,58.9901,177100.0
2013-08-27 09:40:00,81.42,81.83,81.42,81.72,169800.0,58.9973,59.2944,58.9973,59.2147,169800.0
2013-08-27 09:50:00,81.72,81.82,81.23,81.33,106800.0,59.2147,59.2871,58.8596,58.9321,106800.0
2013-08-27 10:00:00,81.32,81.53,81.24,81.41,93800.0,58.9248,59.077,58.8669,58.9901,93800.0
2013-08-27 10:10:00,81.39,81.63,81.39,81.57,97900.0,58.9756,59.1495,58.9756,59.106,97900.0
2013-08-27 10:20:00,81.56,81.57,81.34,81.38,47300.0,59.0987,59.106,58.9393,58.9683,47300.0
2013-08-27 10:30:00,81.38,81.53,81.38,81.5,54300.0,58.9683,59.077,58.9683,59.0553,54300.0
2013-08-27 10:40:00,81.51,81.61,81.32,81.37,88700.0,59.0625,59.135,58.9248,58.9611,88700.0
2013-08-27 10:50:00,81.35,81.79,81.24,81.77,103800.0,58.9466,59.2654,58.8669,59.2509,103800.0
2013-08-27 11:00:00,81.76,82.09,81.76,82.01,120100.0,59.2437,59.4828,59.2437,59.4248,120100.0
2013-08-27 11:10:00,82.01,82.07,81.9,82.02,75000.0,59.4248,59.4683,59.3451,59.4321,75000.0
2013-08-27 11:20:00,82.02,82.13,81.98,82.09,89900.0,59.4321,59.5118,59.4031,59.4828,89900.0
2013-08-27 11:30:00,82.09,82.11,81.92,82.07,146800.0,59.4828,59.4973,59.3596,59.4683,146800.0
2013-08-27 11:40:00,82.07,82.07,81.77,81.79,88200.0,59.4683,59.4683,59.2509,59.2654,88200.0
2013-08-27 11:50:00,81.78,81.94,81.76,81.94,63600.0,59.2582,59.3741,59.2437,59.3741,63600.0
2013-08-27 12:00:00,81.94,81.96,81.66,81.74,43500.0,59.3741,59.3886,59.1712,59.2292,43500.0
2013-08-27 12:10:00,81.73,81.83,81.63,81.82,83000.0,59.2219,59.2944,59.1495,59.2871,83000.0
2013-08-27 12:20:00,81.81,81.99,81.8,81.9,75800.0,59.2799,59.4103,59.2727,59.3451,75800.0
2013-08-27 12:30:00,81.89,82.13,81.86,82.09,81900.0,59.3379,59.5118,59.3161,59.4828,81900.0
2013-08-27 12:40:00,82.1,82.1,81.76,81.95,81900.0,59.49,59.49,59.2437,59.3813,81900.0
2013-08-27 12:50:00,81.94,81.94,81.75,81.75,44100.0,59.3741,59.3741,59.2364,59.2364,44100.0
2013-08-27 13:00:00,81.75,81.83,81.69,81.83,32500.0,59.2364,59.2944,59.1929,59.2944,32500.0
2013-08-27 13:10:00,81.83,81.84,81.71,81.71,23900.0,59.2944,59.3016,59.2074,59.2074,23900.0
2013-08-27 13:20:00,81.71,81.71,81.52,81.55,34400.0,59.2074,59.2074,59.0698,59.0915,34400.0
2013-08-27 13:30:00,81.53,81.66,81.53,81.55,47000.0,59.077,59.1712,59.077,59.0915,47000.0
2013-08-27 13:40:00,81.55,81.83,81.55,81.75,125500.0,59.0915,59.2944,59.0915,59.2364,125500.0
2013-08-27 13:50:00,81.76,81.76,81.48,81.48,64900.0,59.2437,59.2437,59.0408,59.0408,64900.0
2013-08-27 14:00:00,81.48,81.54,81.47,81.48,64100.0,59.0408,59.0843,59.0335,59.0408,64100.0
2013-08-27 14:10:00,81.47,81.5,81.31,81.35,87300.0,59.0335,59.0553,58.9176,58.9466,87300.0
2013-08-27 14:20:00,81.34,81.37,81.2,81.24,82600.0,58.9393,58.9611,58.8379,58.8669,82600.0
2013-08-27 14:30:00,81.24,81.32,81.16,81.21,78000.0,58.8669,58.9248,58.8089,58.8451,78000.0
2013-08-27 14:40:00,81.22,81.37,81.21,81.33,135700.0,58.8524,58.9611,58.8451,58.9321,135700.0
2013-08-27 14:50:00,81.33,81.39,81.25,81.38,45800.0,58.9321,58.9756,58.8741,58.9683,45800.0
2013-08-27 15:00:00,81.37,81.5,81.33,81.47,76000.0,58.9611,59.0553,58.9321,59.0335,76000.0
2013-08-27 15:10:00,81.46,81.46,81.24,81.33,81200.0,59.0263,59.0263,58.8669,58.9321,81200.0
2013-08-27 15:20:00,81.33,81.43,81.21,81.3,177300.0,58.9321,59.0046,58.8451,58.9104,177300.0
2013-08-27 15:30:00,81.29,81.32,81.08,81.19,136300.0,58.9031,58.9248,58.7509,58.8306,136300.0
2013-08-27 15:40:00,81.19,81.3,81.14,81.29,241300.0,58.8306,58.9104,58.7944,58.9031,241300.0
2013-08-27 15:50:00,81.29,81.31,81.19,81.2,404400.0,58.9031,58.9176,58.8306,58.8379,404400.0
2013-08-28 09:30:00,81.4,81.68,81.24,81.57,165200.0,58.9828,59.1857,58.8669,59.106,165200.0
2013-08-28 09:40:00,81.58,81.85,81.57,81.64,152800.0,59.1132,59.3089,59.106,59.1567,152800.0
2013-08-28 09:50:00,81.64,81.81,81.46,81.75,72400.0,59.1567,59.2799,59.0263,59.2364,72400.0
2013-08-28 10:00:00,81.73,81.96,81.64,81.72,90200.0,59.2219,59.3886,59.1567,59.2147,90200.0
2013-08-28 10:10:00,81.74,82.1,81.72,82.08,141200.0,59.2292,59.49,59.2147,59.4755,141200.0
2013-08-28 10:20:00,82.07,82.14,81.98,82.04,107700.0,59.4683,59.519,59.4031,59.4466,107700.0
2013-08-28 10:30:00,82.04,82.27,81.86,82.24,133900.0,59.4466,59.6132,59.3161,59.5915,133900.0
2013-08-28 10:40:00,82.24,82.25,82.11,82.16,63400.0,59.5915,59.5987,59.4973,59.5335,63400.0
2013-08-28 10:50:00,82.16,82.26,82.09,82.22,141700.0,59.5335,59.606,59.4828,59.577,141700.0
2013-08-28 11:00:00,82.21,82.47,82.2,82.45,171700.0,59.5697,59.7581,59.5625,59.7436,171700.0
2013-08-28 11:10:00,82.45,82.75,82.44,82.72,216000.0,59.7436,59.961,59.7364,59.9393,216000.0
2013-08-28 11:20:00,82.73,82.8,82.48,82.48,103500.0,59.9465,59.9973,59.7654,59.7654,103500.0
2013-08-28 11:30:00,82.48,82.6,82.42,82.52,66100.0,59.7654,59.8523,59.7219,59.7944,66100.0
2013-08-28 11:40:00,82.52,82.63,82.49,82.63,67400.0,59.7944,59.8741,59.7726,59.8741,67400.0
2013-08-28 11:50:00,82.63,82.9,82.62,82.88,108100.0,59.8741,60.0697,59.8668,60.0552,108100.0
2013-08-28 12:00:00,82.87,83.0,82.87,82.95,148300.0,60.048,60.1422,60.048,60.106,148300.0
2013-08-28 12:10:00,82.94,83.0,82.86,82.92,64400.0,60.0987,60.1422,60.0407,60.0842,64400.0
2013-08-28 12:20:00,82.92,82.92,82.79,82.92,73400.0,60.0842,60.0842,59.99,60.0842,73400.0
2013-08-28 12:30:00,82.92,83.08,82.92,83.08,101400.0,60.0842,60.2001,60.0842,60.2001,101400.0
2013-08-28 12:40:00,83.08,83.23,83.06,83.2,215900.0,60.2001,60.3088,60.1857,60.2871,215900.0
2013-08-28 12:50:00,83.21,83.33,83.18,83.22,124700.0,60.2943,60.3813,60.2726,60.3016,124700.0
2013-08-28 13:00:00,83.21,83.24,83.15,83.16,61600.0,60.2943,60.3161,60.2509,60.2581,61600.0
2013-08-28 13:10:00,83.14,83.18,83.03,83.09,71800.0,60.2436,60.2726,60.1639,60.2074,71800.0
2013-08-28 13:20:00,83.09,83.17,83.04,83.15,33300.0,60.2074,60.2654,60.1712,60.2509,33300.0
2013-08-28 13:30:00,83.15,83.17,82.92,82.96,142300.0,60.2509,60.2654,60.0842,60.1132,142300.0
2013-08-28 13:40:00,82.96,82.99,82.89,82.94,68300.0,60.1132,60.1349,60.0625,60.0987,68300.0
2013-08-28 13:50:00,82.94,83.01,82.85,82.91,59600.0,60.0987,60.1494,60.0335,60.077,59600.0
2013-08-28 14:00:00,82.91,83.05,82.9,83.05,95400.0,60.077,60.1784,60.0697,60.1784,95400.0
2013-08-28 14:10:00,83.06,83.09,82.82,82.93,104500.0,60.1857,60.2074,60.0118,60.0915,104500.0
2013-08-28 14:20:00,82.93,83.07,82.93,83.03,71400.0,60.0915,60.1929,60.0915,60.1639,71400.0
2013-08-28 14:30:00,83.03,83.13,82.97,83.01,91900.0,60.1639,60.2364,60.1204,60.1494,91900.0
2013-08-28 14:40:00,83.01,83.06,82.91,82.99,87500.0,60.1494,60.1857,60.077,60.1349,87500.0
2013-08-28 14:50:00,82.99,83.02,82.94,83.01,65200.0,60.1349,60.1567,60.0987,60.1494,65200.0
2013-08-28 15:00:00,83.01,83.02,82.89,83.01,101900.0,60.1494,60.1567,60.0625,60.1494,101900.0
2013-08-28 15:10:00,83.01,83.09,82.96,82.98,119700.0,60.1494,60.2074,60.1132,60.1277,119700.0
2013-08-28 15:20:00,82.97,83.09,82.97,83.04,117900.0,60.1204,60.2074,60.1204,60.1712,117900.0
2013-08-28 15:30:00,83.04,83.15,83.03,83.05,159000.0,60.1712,60.2509,60.1639,60.1784,159000.0
2013-08-28 15:40:00,83.05,83.06,82.77,82.82,257300.0,60.1784,60.1857,59.9755,60.0118,257300.0
2013-08-28 15:50:00,82.83,82.86,82.67,82.67,508200.0,60.019,60.0407,59.9031,59.9031,508200.0
2013-08-29 09:30:00,82.91,82.91,82.12,82.13,229200.0,60.077,60.077,59.5045,59.5118,229200.0
2013-08-29 09:40:00,82.11,82.29,81.9,82.23,131100.0,59.4973,59.6277,59.3451,59.5842,131100.0
2013-08-29 09:50:00,82.22,82.36,82.1,82.1,67400.0,59.577,59.6784,59.49,59.49,67400.0
2013-08-29 10:00:00,82.11,82.36,82.11,82.36,110400.0,59.4973,59.6784,59.4973,59.6784,110400.0
2013-08-29 10:10:00,82.37,82.49,82.25,82.29,57200.0,59.6857,59.7726,59.5987,59.6277,57200.0
2013-08-29 10:20:00,82.3,82.39,82.22,82.22,70800.0,59.635,59.7002,59.577,59.577,70800.0
2013-08-29 10:30:00,82.21,82.24,82.02,82.1,111900.0,59.5697,59.5915,59.4321,59.49,111900.0
2013-08-29 10:40:00,82.11,82.28,82.08,82.23,108000.0,59.4973,59.6205,59.4755,59.5842,108000.0
2013-08-29 10:50:00,82.22,82.27,82.13,82.14,89100.0,59.577,59.6132,59.5118,59.519,89100.0
2013-08-29 11:00:00,82.15,82.25,82.14,82.2,143600.0,59.5263,59.5987,59.519,59.5625,143600.0
2013-08-29 11:10:00,82.2,82.25,82.08,82.09,85600.0,59.5625,59.5987,59.4755,59.4828,85600.0
2013-08-29 11:20:00,82.11,82.17,82.04,82.1,119300.0,59.4973,59.5408,59.4466,59.49,119300.0
2013-08-29 11:30:00,82.1,82.17,82.08,82.12,98800.0,59.49,59.5408,59.4755,59.5045,98800.0
2013-08-29 11:40:00,82.12,82.14,82.06,82.11,66400.0,59.5045,59.519,59.4611,59.4973,66400.0
2013-08-29 11:50:00,82.12,82.17,82.05,82.07,54400.0,59.5045,59.5408,59.4538,59.4683,54400.0
2013-08-29 12:00:00,82.07,82.07,81.93,81.98,119700.0,59.4683,59.4683,59.3669,59.4031,119700.0
2013-08-29 12:10:00,81.98,82.03,81.9,82.03,121200.0,59.4031,59.4393,59.3451,59.4393,121200.0
2013-08-29 12:20:00,82.02,82.09,81.95,82.04,56000.0,59.4321,59.4828,59.3813,59.4466,56000.0
2013-08-29 12:30:00,82.05,82.12,82.01,82.11,73800.0,59.4538,59.5045,59.4248,59.4973,73800.0
2013-08-29 12:40:00,82.11,82.16,82.04,82.06,72500.0,59.4973,59.5335,59.4466,59.4611,72500.0
2013-08-29 12:50:00,82.05,82.11,82.0,82.1,110800.0,59.4538,59.4973,59.4176,59.49,110800.0
2013-08-29 13:00:00,82.1,82.13,81.99,82.0,52700.0,59.49,59.5118,59.4103,59.4176,52700.0
2013-08-29 13:10:00,82.0,82.01,81.92,81.96,48600.0,59.4176,59.4248,59.3596,59.3886,48600.0
2013-08-29 13:20:00,81.97,81.99,81.8,81.86,108200.0,59.3958,59.4103,59.2727,59.3161,108200.0
2013-08-29 13:30:00,81.86,81.93,81.71,81.91,92800.0,59.3161,59.3669,59.2074,59.3524,92800.0
2013-08-29 13:40:00,81.91,81.94,81.86,81.87,71500.0,59.3524,59.3741,59.3161,59.3234,71500.0
2013-08-29 13:50:00,81.86,81.87,81.71,81.75,80200.0,59.3161,59.3234,59.2074,59.2364,80200.0
2013-08-29 14:00:00,81.75,81.9,81.72,81.86,85100.0,59.2364,59.3451,59.2147,59.3161,85100.0
2013-08-29 14:10:00,81.86,81.89,81.74,81.83,98000.0,59.3161,59.3379,59.2292,59.2944,98000.0
2013-08-29 14:20:00,81.83,81.93,81.76,81.84,87000.0,59.2944,59.3669,59.2437,59.3016,87000.0
2013-08-29 14:30:00,81.84,81.97,81.78,81.78,97000.0,59.3016,59.3958,59.2582,59.2582,97000.0
2013-08-29 14:40:00,81.78,81.88,81.77,81.87,110700.0,59.2582,59.3306,59.2509,59.3234,110700.0
2013-08-29 14:50:00,81.87,81.88,81.77,81.8,67400.0,59.3234,59.3306,59.2509,59.2727,67400.0
2013-08-29 15:00:00,81.8,81.82,81.67,81.69,133300.0,59.2727,59.2871,59.1785,59.1929,133300.0
2013-08-29 15:10:00,81.7,81.76,81.67,81.72,93800.0,59.2002,59.2437,59.1785,59.2147,93800.0
2013-08-29 15:20:00,81.72,81.74,81.54,81.59,99800.0,59.2147,59.2292,59.0843,59.1205,99800.0
2013-08-29 15:30:00,81.58,81.62,81.48,81.58,182700.0,59.1132,59.1422,59.0408,59.1132,182700.0
2013-08-29 15:40:00,81.57,81.64,81.56,81.59,201800.0,59.106,59.1567,59.0987,59.1205,201800.0
2013-08-29 15:50:00,81.6,81.64,81.55,81.57,338400.0,59.1277,59.1567,59.0915,59.106,338400.0
2013-08-30 09:30:00,81.51,81.6,81.19,81.48,179800.0,59.2906,59.356,59.0578,59.2687,179800.0
2013-08-30 09:40:00,81.47,81.48,81.19,81.19,110400.0,59.2615,59.2687,59.0578,59.0578,110400.0
2013-08-30 09:50:00,81.2,81.5,81.2,81.38,96900.0,59.0651,59.2833,59.0651,59.196,96900.0
2013-08-30 10:00:00,81.37,81.38,81.1,81.18,209400.0,59.1887,59.196,58.9923,59.0505,209400.0
2013-08-30 10:10:00,81.17,81.24,81.06,81.13,130100.0,59.0432,59.0942,58.9632,59.0141,130100.0
2013-08-30 10:20:00,81.12,81.24,81.05,81.06,116800.0,59.0069,59.0942,58.9559,58.9632,116800.0
2013-08-30 10:30:00,81.06,81.24,81.01,81.19,101900.0,58.9632,59.0942,58.9269,59.0578,101900.0
2013-08-30 10:40:00,81.18,81.19,80.9,80.95,77400.0,59.0505,59.0578,58.8468,58.8832,77400.0
2013-08-30 10:50:00,80.93,81.15,80.91,81.02,108000.0,58.8687,59.0287,58.8541,58.9341,108000.0
2013-08-30 11:00:00,81.02,81.19,80.99,81.12,44700.0,58.9341,59.0578,58.9123,59.0069,44700.0
2013-08-30 11:10:00,81.14,81.31,81.14,81.24,72900.0,59.0214,59.1451,59.0214,59.0942,72900.0
2013-08-30 11:20:00,81.24,81.39,81.23,81.26,99200.0,59.0942,59.2033,59.0869,59.1087,99200.0
2013-08-30 11:30:00,81.26,81.26,81.06,81.07,69400.0,59.1087,59.1087,58.9632,58.9705,69400.0
2013-08-30 11:40:00,81.06,81.11,80.97,81.09,82600.0,58.9632,58.9996,58.8978,58.985,82600.0
2013-08-30 11:50:00,81.08,81.15,81.05,81.1,69900.0,58.9778,59.0287,58.9559,58.9923,69900.0
2013-08-30 12:00:00,81.1,81.15,81.06,81.13,35600.0,58.9923,59.0287,58.9632,59.0141,35600.0
2013-08-30 12:10:00,81.12,81.21,81.09,81.13,46000.0,59.0069,59.0723,58.985,59.0141,46000.0
2013-08-30 12:20:00,81.14,81.26,81.09,81.24,70000.0,59.0214,59.1087,58.985,59.0942,70000.0
2013-08-30 12:30:00,81.23,81.29,81.17,81.26,28200.0,59.0869,59.1305,59.0432,59.1087,28200.0
2013-08-30 12:40:00,81.26,81.28,81.17,81.23,36600.0,59.1087,59.1233,59.0432,59.0869,36600.0
2013-08-30 12:50:00,81.23,81.24,81.06,81.06,105200.0,59.0869,59.0942,58.9632,58.9632,105200.0
2013-08-30 13:00:00,81.06,81.06,80.82,80.84,128200.0,58.9632,58.9632,58.7886,58.8032,128200.0
2013-08-30 13:10:00,80.83,81.28,80.83,81.11,90100.0,58.7959,59.1233,58.7959,58.9996,90100.0
2013-08-30 13:20:00,81.12,81.13,80.92,81.01,78800.0,59.0069,59.0141,58.8614,58.9269,78800.0
2013-08-30 13:30:00,81.01,81.13,80.94,81.08,40500.0,58.9269,59.0141,58.8759,58.9778,40500.0
2013-08-30 13:40:00,81.07,81.16,81.04,81.09,38200.0,58.9705,59.036,58.9487,58.985,38200.0
2013-08-30 13:50:00,81.09,81.14,80.85,80.85,60100.0,58.985,59.0214,58.8105,58.8105,60100.0
2013-08-30 14:00:00,80.86,80.92,80.82,80.9,68300.0,58.8177,58.8614,58.7886,58.8468,68300.0
2013-08-30 14:10:00,80.9,80.98,80.86,80.94,32800.0,58.8468,58.905,58.8177,58.8759,32800.0
2013-08-30 14:20:00,80.94,81.04,80.89,80.91,34800.0,58.8759,58.9487,58.8396,58.8541,34800.0
2013-08-30 14:30:00,80.9,81.14,80.89,81.14,52300.0,58.8468,59.0214,58.8396,59.0214,52300.0
2013-08-30 14:40:00,81.14,81.14,81.01,81.09,34800.0,59.0214,59.0214,58.9269,58.985,34800.0
2013-08-30 14:50:00,81.09,81.16,81.03,81.07,45300.0,58.985,59.036,58.9414,58.9705,45300.0
2013-08-30 15:00:00,81.06,81.09,80.92,80.95,75300.0,58.9632,58.985,58.8614,58.8832,75300.0
2013-08-30 15:10:00,80.95,81.08,80.92,81.05,70700.0,58.8832,58.9778,58.8614,58.9559,70700.0
2013-08-30 15:20:00,81.05,81.07,80.94,80.98,62600.0,58.9559,58.9705,58.8759,58.905,62600.0
2013-08-30 15:30:00,80.97,80.98,80.81,80.82,83600.0,58.8978,58.905,58.7814,58.7886,83600.0
2013-08-30 15:40:00,80.83,80.86,80.7,80.74,188800.0,58.7959,58.8177,58.7014,58.7305,188800.0
2013-08-30 15:50:00,80.74,80.97,80.68,80.91,507400.0,58.7305,58.8978,58.6868,58.8541,507400.0
2013-09-03 09:30:00,81.69,82.28,81.68,82.0,260000.0,59.4215,59.8507,59.4142,59.647,260000.0
2013-09-03 09:40:00,81.98,82.09,81.83,82.04,151100.0,59.6324,59.7124,59.5233,59.6761,151100.0
2013-09-03 09:50:00,82.03,82.17,81.93,82.08,114100.0,59.6688,59.7706,59.5961,59.7052,114100.0
2013-09-03 10:00:00,82.08,82.42,81.96,82.35,308100.0,59.7052,59.9525,59.6179,59.9016,308100.0
2013-09-03 10:10:00,82.36,82.52,82.21,82.25,197900.0,59.9088,60.0252,59.7997,59.8288,197900.0
2013-09-03 10:20:00,82.23,82.35,82.16,82.32,170000.0,59.8143,59.9016,59.7634,59.8797,170000.0
2013-09-03 10:30:00,82.33,82.53,82.26,82.52,123700.0,59.887,60.0325,59.8361,60.0252,123700.0
2013-09-03 10:40:00,82.52,82.82,82.49,82.81,144600.0,60.0252,60.2434,60.0034,60.2362,144600.0
2013-09-03 10:50:00,82.82,82.82,82.57,82.58,120300.0,60.2434,60.2434,60.0616,60.0689,120300.0
2013-09-03 11:00:00,82.57,82.74,82.51,82.74,91800.0,60.0616,60.1853,60.018,60.1853,91800.0
2013-09-03 11:10:00,82.75,82.83,82.51,82.51,96700.0,60.1925,60.2507,60.018,60.018,96700.0
2013-09-03 11:20:00,82.5,82.51,82.28,82.3,130700.0,60.0107,60.018,59.8507,59.8652,130700.0
2013-09-03 11:30:00,82.3,82.35,82.25,82.34,104600.0,59.8652,59.9016,59.8288,59.8943,104600.0
2013-09-03 11:40:00,82.33,82.53,82.33,82.49,125000.0,59.887,60.0325,59.887,60.0034,125000.0
2013-09-03 11:50:00,82.49,82.56,82.45,82.51,69100.0,60.0034,60.0543,59.9743,60.018,69100.0
2013-09-03 12:00:00,82.5,82.54,82.32,82.32,96700.0,60.0107,60.0398,59.8797,59.8797,96700.0
2013-09-03 12:10:00,82.32,82.35,82.15,82.16,112300.0,59.8797,59.9016,59.7561,59.7634,112300.0
2013-09-03 12:20:00,82.16,82.22,82.13,82.2,77000.0,59.7634,59.807,59.7415,59.7925,77000.0
2013-09-03 12:30:00,82.21,82.24,82.14,82.15,69300.0,59.7997,59.8216,59.7488,59.7561,69300.0
2013-09-03 12:40:00,82.16,82.19,81.97,82.06,91400.0,59.7634,59.7852,59.6252,59.6906,91400.0
2013-09-03 12:50:00,82.06,82.09,82.03,82.05,102000.0,59.6906,59.7124,59.6688,59.6834,102000.0
2013-09-03 13:00:00,82.05,82.06,81.94,82.05,98800.0,59.6834,59.6906,59.6033,59.6834,98800.0
2013-09-03 13:10:00,82.05,82.16,82.03,82.06,60400.0,59.6834,59.7634,59.6688,59.6906,60400.0
2013-09-03 13:20:00,82.06,82.29,82.06,82.29,68200.0,59.6906,59.8579,59.6906,59.8579,68200.0
2013-09-03 13:30:00,82.28,82.34,82.21,82.26,55100.0,59.8507,59.8943,59.7997,59.8361,55100.0
2013-09-03 13:40:00,82.27,82.33,82.11,82.12,75700.0,59.8434,59.887,59.727,59.7343,75700.0
2013-09-03 13:50:00,82.13,82.19,81.98,82.04,143200.0,59.7415,59.7852,59.6324,59.6761,143200.0
2013-09-03 14:00:00,82.06,82.14,82.03,82.12,74700.0,59.6906,59.7488,59.6688,59.7343,74700.0
2013-09-03 14:10:00,82.13,82.2,82.04,82.1,102900.0,59.7415,59.7925,59.6761,59.7197,102900.0
2013-09-03 14:20:00,82.1,82.11,81.93,82.05,128200.0,59.7197,59.727,59.5961,59.6834,128200.0
2013-09-03 14:30:00,82.04,82.13,82.01,82.05,78600.0,59.6761,59.7415,59.6543,59.6834,78600.0
2013-09-03 14:40:00,82.05,82.12,81.96,82.01,81200.0,59.6834,59.7343,59.6179,59.6543,81200.0
2013-09-03 14:50:00,82.02,82.16,81.93,82.14,109600.0,59.6615,59.7634,59.5961,59.7488,109600.0
2013-09-03 15:00:00,82.15,82.36,82.11,82.3,123900.0,59.7561,59.9088,59.727,59.8652,123900.0
2013-09-03 15:10:00,82.31,82.43,82.31,82.35,95000.0,59.8725,59.9598,59.8725,59.9016,95000.0
2013-09-03 15:20:00,82.34,82.37,82.29,82.34,98000.0,59.8943,59.9161,59.8579,59.8943,98000.0
2013-09-03 15:30:00,82.34,82.46,82.33,82.46,93200.0,59.8943,59.9816,59.887,59.9816,93200.0
2013-09-03 15:40:00,82.45,82.5,82.33,82.36,179900.0,59.9743,60.0107,59.887,59.9088,179900.0
2013-09-03 15:50:00,82.35,82.41,82.31,82.41,364100.0,59.9016,59.9452,59.8725,59.9452,364100.0
2013-09-04 09:30:00,82.12,82.22,81.86,81.97,152000.0,59.7343,59.807,59.5451,59.6252,152000.0
2013-09-04 09:40:00,81.98,82.3,81.95,82.27,255200.0,59.6324,59.8652,59.6106,59.8434,255200.0
2013-09-04 09:50:00,82.26,82.34,82.03,82.06,87200.0,59.8361,59.8943,59.6688,59.6906,87200.0
2013-09-04 10:00:00,82.05,82.33,82.05,82.25,103400.0,59.6834,59.887,59.6834,59.8288,103400.0
2013-09-04 10:10:00,82.26,82.48,82.24,82.44,105400.0,59.8361,59.9961,59.8216,59.967,105400.0
2013-09-04 10:20:00,82.45,82.52,82.38,82.5,163800.0,59.9743,60.0252,59.9234,60.0107,163800.0
2013-09-04 10:30:00,82.5,82.52,82.37,82.49,75800.0,60.0107,60.0252,59.9161,60.0034,75800.0
2013-09-04 10:40:00,82.5,82.71,82.5,82.7,69600.0,60.0107,60.1634,60.0107,60.1562,69600.0
2013-09-04 10:50:00,82.71,82.78,82.68,82.75,75700.0,60.1634,60.2144,60.1416,60.1925,75700.0
2013-09-04 11:00:00,82.76,82.79,82.71,82.75,71200.0,60.1998,60.2216,60.1634,60.1925,71200.0
2013-09-04 11:10:00,82.75,82.82,82.73,82.78,112700.0,60.1925,60.2434,60.178,60.2144,112700.0
2013-09-04 11:20:00,82.78,82.79,82.72,82.77,74600.0,60.2144,60.2216,60.1707,60.2071,74600.0
2013-09-04 11:30:00,82.78,82.82,82.73,82.79,81100.0,60.2144,60.2434,60.178,60.2216,81100.0
2013-09-04 11:40:00,82.8,82.97,82.8,82.91,244000.0,60.2289,60.3526,60.2289,60.3089,244000.0
2013-09-04 11:50:00,82.92,83.2,82.92,83.2,128800.0,60.3162,60.5199,60.3162,60.5199,128800.0
2013-09-04 12:00:00,83.22,83.27,83.18,83.18,97500.0,60.5344,60.5708,60.5053,60.5053,97500.0
2013-09-04 12:10:00,83.18,83.24,83.09,83.18,114800.0,60.5053,60.549,60.4398,60.5053,114800.0
2013-09-04 12:20:00,83.19,83.25,83.11,83.25,98200.0,60.5126,60.5562,60.4544,60.5562,98200.0
2013-09-04 12:30:00,83.25,83.33,83.25,83.29,87800.0,60.5562,60.6144,60.5562,60.5853,87800.0
2013-09-04 12:40:00,83.29,83.47,83.25,83.43,138700.0,60.5853,60.7163,60.5562,60.6872,138700.0
2013-09-04 12:50:00,83.43,83.48,83.42,83.48,80200.0,60.6872,60.7235,60.6799,60.7235,80200.0
2013-09-04 13:00:00,83.47,83.49,83.38,83.39,102300.0,60.7163,60.7308,60.6508,60.6581,102300.0
2013-09-04 13:10:00,83.4,83.46,83.39,83.45,85400.0,60.6653,60.709,60.6581,60.7017,85400.0
2013-09-04 13:20:00,83.45,83.47,83.37,83.43,55600.0,60.7017,60.7163,60.6435,60.6872,55600.0
2013-09-04 13:30:00,83.43,83.49,83.34,83.37,121300.0,60.6872,60.7308,60.6217,60.6435,121300.0
2013-09-04 13:40:00,83.38,83.44,83.29,83.34,81700.0,60.6508,60.6944,60.5853,60.6217,81700.0
2013-09-04 13:50:00,83.36,83.36,83.2,83.2,57800.0,60.6362,60.6362,60.5199,60.5199,57800.0
2013-09-04 14:00:00,83.2,83.29,83.15,83.18,74400.0,60.5199,60.5853,60.4835,60.5053,74400.0
2013-09-04 14:10:00,83.17,83.2,83.04,83.06,146300.0,60.498,60.5199,60.4035,60.418,146300.0
2013-09-04 14:20:00,83.06,83.07,82.95,82.97,88200.0,60.418,60.4253,60.338,60.3526,88200.0
2013-09-04 14:30:00,82.98,83.0,82.88,82.91,101600.0,60.3598,60.3744,60.2871,60.3089,101600.0
2013-09-04 14:40:00,82.9,82.98,82.89,82.92,111500.0,60.3016,60.3598,60.2944,60.3162,111500.0
2013-09-04 14:50:00,82.93,83.01,82.92,82.95,88300.0,60.3235,60.3817,60.3162,60.338,88300.0
2013-09-04 15:00:00,82.96,83.05,82.95,83.02,118000.0,60.3453,60.4108,60.338,60.3889,118000.0
2013-09-04 15:10:00,83.02,83.06,82.95,83.05,151900.0,60.3889,60.418,60.338,60.4108,151900.0
2013-09-04 15:20:00,83.05,83.06,82.87,83.01,209500.0,60.4108,60.418,60.2798,60.3817,209500.0
2013-09-04 15:30:00,83.01,83.05,82.89,82.93,238400.0,60.3817,60.4108,60.2944,60.3235,238400.0
2013-09-04 15:40:00,82.94,83.0,82.87,82.96,301400.0,60.3307,60.3744,60.2798,60.3453,301400.0
2013-09-04 15:50:00,82.96,82.99,82.79,82.87,518500.0,60.3453,60.3671,60.2216,60.2798,518500.0
2013-09-05 09:30:00,83.23,83.41,83.0,83.19,321800.0,60.5417,60.6726,60.3744,60.5126,321800.0
2013-09-05 09:40:00,83.19,83.44,83.14,83.19,338100.0,60.5126,60.6944,60.4762,60.5126,338100.0
2013-09-05 09:50:00,83.2,83.5,83.2,83.4,281500.0,60.5199,60.7381,60.5199,60.6653,281500.0
2013-09-05 10:00:00,83.41,83.46,83.36,83.44,171500.0,60.6726,60.709,60.6362,60.6944,171500.0
2013-09-05 10:10:00,83.44,83.75,83.38,83.73,216000.0,60.6944,60.9199,60.6508,60.9054,216000.0
2013-09-05 10:20:00,83.74,83.77,83.66,83.74,224400.0,60.9127,60.9345,60.8545,60.9127,224400.0
2013-09-05 10:30:00,83.73,84.03,83.67,84.02,548600.0,60.9054,61.1236,60.8617,61.1163,548600.0
2013-09-05 10:40:00,84.03,84.25,84.0,84.13,252600.0,61.1236,61.2836,61.1018,61.1963,252600.0
2013-09-05 10:50:00,84.13,84.54,84.13,84.43,198200.0,61.1963,61.4946,61.1963,61.4146,198200.0
2013-09-05 11:00:00,84.42,84.43,84.15,84.19,243000.0,61.4073,61.4146,61.2109,61.24,243000.0
2013-09-05 11:10:00,84.19,84.31,84.17,84.3,211900.0,61.24,61.3273,61.2254,61.32,211900.0
2013-09-05 11:20:00,84.29,84.43,84.25,84.27,141500.0,61.3127,61.4146,61.2836,61.2982,141500.0
2013-09-05 11:30:00,84.27,84.43,84.27,84.39,135800.0,61.2982,61.4146,61.2982,61.3855,135800.0
2013-09-05 11:40:00,84.38,84.39,84.24,84.25,119500.0,61.3782,61.3855,61.2764,61.2836,119500.0
2013-09-05 11:50:00,84.26,84.31,84.18,84.26,84000.0,61.2909,61.3273,61.2327,61.2909,84000.0
2013-09-05 12:00:00,84.25,84.27,84.19,84.22,107600.0,61.2836,61.2982,61.24,61.2618,107600.0
2013-09-05 12:10:00,84.22,84.23,84.16,84.18,78600.0,61.2618,61.2691,61.2182,61.2327,78600.0
2013-09-05 12:20:00,84.19,84.37,84.18,84.37,69300.0,61.24,61.3709,61.2327,61.3709,69300.0
2013-09-05 12:30:00,84.38,84.48,84.36,84.47,90200.0,61.3782,61.4509,61.3636,61.4437,90200.0
2013-09-05 12:40:00,84.48,84.55,84.39,84.39,137100.0,61.4509,61.5019,61.3855,61.3855,137100.0
2013-09-05 12:50:00,84.39,84.41,84.27,84.28,194500.0,61.3855,61.4,61.2982,61.3055,194500.0
2013-09-05 13:00:00,84.28,84.34,84.27,84.33,113000.0,61.3055,61.3491,61.2982,61.3418,113000.0
2013-09-05 13:10:00,84.32,84.38,84.28,84.37,75300.0,61.3346,61.3782,61.3055,61.3709,75300.0
2013-09-05 13:20:00,84.36,84.42,84.29,84.33,68800.0,61.3636,61.4073,61.3127,61.3418,68800.0
2013-09-05 13:30:00,84.34,84.41,84.32,84.4,100300.0,61.3491,61.4,61.3346,61.3927,100300.0
2013-09-05 13:40:00,84.39,84.44,84.36,84.39,72800.0,61.3855,61.4218,61.3636,61.3855,72800.0
2013-09-05 13:50:00,84.39,84.42,84.26,84.26,80300.0,61.3855,61.4073,61.2909,61.2909,80300.0
2013-09-05 14:00:00,84.26,84.35,84.26,84.35,51100.0,61.2909,61.3564,61.2909,61.3564,51100.0
2013-09-05 14:10:00,84.35,84.36,84.27,84.32,94100.0,61.3564,61.3636,61.2982,61.3346,94100.0
2013-09-05 14:20:00,84.31,84.32,84.22,84.26,116000.0,61.3273,61.3346,61.2618,61.2909,116000.0
2013-09-05 14:30:00,84.27,84.34,84.19,84.31,57000.0,61.2982,61.3491,61.24,61.3273,57000.0
2013-09-05 14:40:00,84.32,84.4,84.31,84.39,131000.0,61.3346,61.3927,61.3273,61.3855,131000.0
2013-09-05 14:50:00,84.38,84.5,84.32,84.47,164800.0,61.3782,61.4655,61.3346,61.4437,164800.0
2013-09-05 15:00:00,84.47,84.5,84.43,84.43,98100.0,61.4437,61.4655,61.4146,61.4146,98100.0
2013-09-05 15:10:00,84.43,84.5,84.39,84.4,173300.0,61.4146,61.4655,61.3855,61.3927,173300.0
2013-09-05 15:20:00,84.39,84.44,84.28,84.44,168900.0,61.3855,61.4218,61.3055,61.4218,168900.0
2013-09-05 15:30:00,84.43,84.45,84.36,84.42,134500.0,61.4146,61.4291,61.3636,61.4073,134500.0
2013-09-05 15:40:00,84.41,84.47,84.34,84.42,424600.0,61.4,61.4437,61.3491,61.4073,424600.0
2013-09-05 15:50:00,84.42,84.44,84.21,84.23,625900.0,61.4073,61.4218,61.2545,61.2691,625900.0
2013-09-06 09:30:00,84.72,84.88,84.5,84.73,331900.0,61.6255,61.7419,61.4655,61.6328,331900.0
2013-09-06 09:40:00,84.73,84.73,83.72,84.06,312900.0,61.6328,61.6328,60.8981,61.1454,312900.0
2013-09-06 09:50:00,84.07,84.33,84.0,84.06,263000.0,61.1527,61.3418,61.1018,61.1454,263000.0
2013-09-06 10:00:00,84.06,84.14,83.8,84.14,376000.0,61.1454,61.2036,60.9563,61.2036,376000.0
2013-09-06 10:10:00,84.14,84.53,84.06,84.5,215900.0,61.2036,61.4873,61.1454,61.4655,215900.0
2013-09-06 10:20:00,84.5,84.87,84.49,84.8,497900.0,61.4655,61.7346,61.4582,61.6837,497900.0
2013-09-06 10:30:00,84.81,85.71,84.81,85.7,633500.0,61.691,62.3456,61.691,62.3384,633500.0
2013-09-06 10:40:00,85.71,85.92,85.56,85.57,806500.0,62.3456,62.4984,62.2365,62.2438,806500.0
2013-09-06 10:50:00,85.57,85.84,85.51,85.73,185000.0,62.2438,62.4402,62.2002,62.3602,185000.0
2013-09-06 11:00:00,85.74,85.9,85.66,85.84,236700.0,62.3675,62.4838,62.3093,62.4402,236700.0
2013-09-06 11:10:00,85.85,85.91,85.68,85.69,182600.0,62.4475,62.4911,62.3238,62.3311,182600.0
2013-09-06 11:20:00,85.68,85.7,85.56,85.62,141500.0,62.3238,62.3384,62.2365,62.2802,141500.0
2013-09-06 11:30:00,85.63,85.66,85.43,85.56,135000.0,62.2875,62.3093,62.142,62.2365,135000.0
2013-09-06 11:40:00,85.55,85.63,85.45,85.46,133400.0,62.2293,62.2875,62.1565,62.1638,133400.0
2013-09-06 11:50:00,85.45,85.55,85.29,85.48,135600.0,62.1565,62.2293,62.0401,62.1783,135600.0
2013-09-06 12:00:00,85.49,85.68,85.41,85.43,158600.0,62.1856,62.3238,62.1274,62.142,158600.0
2013-09-06 12:10:00,85.44,85.45,85.29,85.38,101200.0,62.1492,62.1565,62.0401,62.1056,101200.0
2013-09-06 12:20:00,85.38,85.4,85.1,85.1,126600.0,62.1056,62.1201,61.9019,61.9019,126600.0
2013-09-06 12:30:00,85.11,85.21,85.05,85.1,87000.0,61.9092,61.9819,61.8656,61.9019,87000.0
2013-09-06 12:40:00,85.09,85.29,85.03,85.29,306000.0,61.8947,62.0401,61.851,62.0401,306000.0
2013-09-06 12:50:00,85.29,85.43,85.25,85.42,108800.0,62.0401,62.142,62.011,62.1347,108800.0
2013-09-06 13:00:00,85.42,85.5,85.4,85.45,89600.0,62.1347,62.1929,62.1201,62.1565,89600.0
2013-09-06 13:10:00,85.45,85.49,85.38,85.46,117500.0,62.1565,62.1856,62.1056,62.1638,117500.0
2013-09-06 13:20:00,85.47,85.54,85.41,85.5,80500.0,62.1711,62.222,62.1274,62.1929,80500.0
2013-09-06 13:30:00,85.51,85.51,85.4,85.4,49800.0,62.2002,62.2002,62.1201,62.1201,49800.0
2013-09-06 13:40:00,85.4,85.51,85.35,85.51,90200.0,62.1201,62.2002,62.0838,62.2002,90200.0
2013-09-06 13:50:00,85.51,85.56,85.43,85.44,75900.0,62.2002,62.2365,62.142,62.1492,75900.0
2013-09-06 14:00:00,85.44,85.56,85.42,85.5,89800.0,62.1492,62.2365,62.1347,62.1929,89800.0
2013-09-06 14:10:00,85.5,85.64,85.42,85.64,125700.0,62.1929,62.2947,62.1347,62.2947,125700.0
2013-09-06 14:20:00,85.64,85.65,85.58,85.62,90200.0,62.2947,62.302,62.2511,62.2802,90200.0
2013-09-06 14:30:00,85.61,85.82,85.59,85.81,178900.0,62.2729,62.4257,62.2584,62.4184,178900.0
2013-09-06 14:40:00,85.82,85.85,85.75,85.79,191200.0,62.4257,62.4475,62.3747,62.4038,191200.0
2013-09-06 14:50:00,85.79,85.8,85.53,85.65,123100.0,62.4038,62.4111,62.2147,62.302,123100.0
2013-09-06 15:00:00,85.64,85.74,85.48,85.57,155400.0,62.2947,62.3675,62.1783,62.2438,155400.0
2013-09-06 15:10:00,85.57,85.6,85.36,85.47,225700.0,62.2438,62.2656,62.0911,62.1711,225700.0
2013-09-06 15:20:00,85.48,85.57,85.45,85.51,170700.0,62.1783,62.2438,62.1565,62.2002,170700.0
2013-09-06 15:30:00,85.52,85.56,85.43,85.51,275700.0,62.2074,62.2365,62.142,62.2002,275700.0
2013-09-06 15:40:00,85.51,85.55,85.43,85.44,344200.0,62.2002,62.2293,62.142,62.1492,344200.0
2013-09-06 15:50:00,85.43,85.44,85.07,85.15,523900.0,62.142,62.1492,61.8801,61.9383,523900.0
2013-09-09 09:30:00,85.18,85.71,85.18,85.4,244600.0,61.9601,62.3456,61.9601,62.1201,244600.0
2013-09-09 09:40:00,85.4,85.9,85.39,85.8,161000.0,62.1201,62.4838,62.1129,62.4111,161000.0
2013-09-09 09:50:00,85.79,86.23,85.78,86.08,246300.0,62.4038,62.7239,62.3966,62.6148,246300.0
2013-09-09 10:00:00,86.08,86.19,86.0,86.11,207400.0,62.6148,62.6948,62.5566,62.6366,207400.0
2013-09-09 10:10:00,86.11,86.22,86.04,86.13,151000.0,62.6366,62.7166,62.5857,62.6512,151000.0
2013-09-09 10:20:00,86.15,86.21,85.93,85.96,191200.0,62.6657,62.7093,62.5057,62.5275,191200.0
2013-09-09 10:30:00,85.93,86.26,85.92,86.24,178700.0,62.5057,62.7457,62.4984,62.7312,178700.0
2013-09-09 10:40:00,86.24,86.35,86.06,86.2,161200.0,62.7312,62.8112,62.6002,62.7021,161200.0
2013-09-09 10:50:00,86.19,86.44,86.17,86.43,142200.0,62.6948,62.8766,62.6802,62.8694,142200.0
2013-09-09 11:00:00,86.43,86.59,86.42,86.48,261700.0,62.8694,62.9858,62.8621,62.9057,261700.0
2013-09-09 11:10:00,86.48,86.63,86.45,86.52,99700.0,62.9057,63.0149,62.8839,62.9348,99700.0
2013-09-09 11:20:00,86.51,86.58,86.42,86.42,184900.0,62.9276,62.9785,62.8621,62.8621,184900.0
2013-09-09 11:30:00,86.42,86.48,86.35,86.45,187100.0,62.8621,62.9057,62.8112,62.8839,187100.0
2013-09-09 11:40:00,86.46,86.5,86.38,86.46,109500.0,62.8912,62.9203,62.833,62.8912,109500.0
2013-09-09 11:50:00,86.47,86.5,86.31,86.42,82000.0,62.8985,62.9203,62.7821,62.8621,82000.0
2013-09-09 12:00:00,86.43,86.48,86.34,86.36,51800.0,62.8694,62.9057,62.8039,62.8185,51800.0
2013-09-09 12:10:00,86.37,86.58,86.36,86.58,84100.0,62.8257,62.9785,62.8185,62.9785,84100.0
2013-09-09 12:20:00,86.58,86.6,86.47,86.5,78700.0,62.9785,62.993,62.8985,62.9203,78700.0
2013-09-09 12:30:00,86.51,86.57,86.45,86.53,65300.0,62.9276,62.9712,62.8839,62.9421,65300.0
2013-09-09 12:40:00,86.53,86.54,86.42,86.46,78300.0,62.9421,62.9494,62.8621,62.8912,78300.0
2013-09-09 12:50:00,86.45,86.5,86.42,86.5,92200.0,62.8839,62.9203,62.8621,62.9203,92200.0
2013-09-09 13:00:00,86.48,86.49,86.39,86.42,154300.0,62.9057,62.913,62.8403,62.8621,154300.0
2013-09-09 13:10:00,86.43,86.56,86.43,86.49,72700.0,62.8694,62.9639,62.8694,62.913,72700.0
2013-09-09 13:20:00,86.5,86.6,86.48,86.54,61200.0,62.9203,62.993,62.9057,62.9494,61200.0
2013-09-09 13:30:00,86.53,86.6,86.43,86.48,108200.0,62.9421,62.993,62.8694,62.9057,108200.0
2013-09-09 13:40:00,86.47,86.57,86.45,86.48,45700.0,62.8985,62.9712,62.8839,62.9057,45700.0
2013-09-09 13:50:00,86.49,86.63,86.47,86.62,100300.0,62.913,63.0149,62.8985,63.0076,100300.0
2013-09-09 14:00:00,86.61,86.7,86.56,86.7,164800.0,63.0003,63.0658,62.9639,63.0658,164800.0
2013-09-09 14:10:00,86.68,86.75,86.65,86.73,156800.0,63.0512,63.1021,63.0294,63.0876,156800.0
2013-09-09 14:20:00,86.73,86.73,86.65,86.65,175100.0,63.0876,63.0876,63.0294,63.0294,175100.0
2013-09-09 14:30:00,86.65,86.65,86.45,86.47,125100.0,63.0294,63.0294,62.8839,62.8985,125100.0
2013-09-09 14:40:00,86.47,86.57,86.45,86.45,73100.0,62.8985,62.9712,62.8839,62.8839,73100.0
2013-09-09 14:50:00,86.45,86.56,86.42,86.44,82700.0,62.8839,62.9639,62.8621,62.8766,82700.0
2013-09-09 15:00:00,86.44,86.58,86.44,86.57,106700.0,62.8766,62.9785,62.8766,62.9712,106700.0
2013-09-09 15:10:00,86.57,86.67,86.55,86.66,86500.0,62.9712,63.0439,62.9567,63.0367,86500.0
2013-09-09 15:20:00,86.66,86.67,86.51,86.53,138000.0,63.0367,63.0439,62.9276,62.9421,138000.0
2013-09-09 15:30:00,86.54,86.61,86.49,86.51,143900.0,62.9494,63.0003,62.913,62.9276,143900.0
2013-09-09 15:40:00,86.5,86.54,86.45,86.52,206000.0,62.9203,62.9494,62.8839,62.9348,206000.0
2013-09-09 15:50:00,86.53,86.54,86.46,86.46,357200.0,62.9421,62.9494,62.8912,62.8912,357200.0
2013-09-10 09:30:00,86.15,86.44,85.55,85.56,340800.0,62.6657,62.8766,62.2293,62.2365,340800.0
2013-09-10 09:40:00,85.56,85.62,85.46,85.58,321700.0,62.2365,62.2802,62.1638,62.2511,321700.0
2013-09-10 09:50:00,85.59,86.17,85.59,86.09,646900.0,62.2584,62.6802,62.2584,62.6221,646900.0
2013-09-10 10:00:00,86.1,86.33,86.09,86.33,176900.0,62.6293,62.7966,62.6221,62.7966,176900.0
2013-09-10 10:10:00,86.33,86.52,86.21,86.27,267100.0,62.7966,62.9348,62.7093,62.753,267100.0
2013-09-10 10:20:00,86.27,86.28,86.15,86.19,136100.0,62.753,62.7603,62.6657,62.6948,136100.0
2013-09-10 10:30:00,86.18,86.21,86.03,86.06,156300.0,62.6875,62.7093,62.5784,62.6002,156300.0
2013-09-10 10:40:00,86.06,86.15,85.94,86.14,217800.0,62.6002,62.6657,62.5129,62.6584,217800.0
2013-09-10 10:50:00,86.14,86.22,86.13,86.14,137400.0,62.6584,62.7166,62.6512,62.6584,137400.0
2013-09-10 11:00:00,86.15,86.21,86.08,86.19,284000.0,62.6657,62.7093,62.6148,62.6948,284000.0
2013-09-10 11:10:00,86.19,86.23,86.08,86.19,186500.0,62.6948,62.7239,62.6148,62.6948,186500.0
2013-09-10 11:20:00,86.19,86.2,86.06,86.06,78500.0,62.6948,62.7021,62.6002,62.6002,78500.0
2013-09-10 11:30:00,86.06,86.23,86.05,86.1,107100.0,62.6002,62.7239,62.593,62.6293,107100.0
2013-09-10 11:40:00,86.1,86.14,85.98,86.08,221800.0,62.6293,62.6584,62.542,62.6148,221800.0
2013-09-10 11:50:00,86.11,86.34,86.1,86.24,122200.0,62.6366,62.8039,62.6293,62.7312,122200.0
2013-09-10 12:00:00,86.24,86.55,86.22,86.44,124600.0,62.7312,62.9567,62.7166,62.8766,124600.0
2013-09-10 12:10:00,86.44,86.54,86.37,86.4,175400.0,62.8766,62.9494,62.8257,62.8475,175400.0
2013-09-10 12:20:00,86.4,86.42,86.33,86.39,108200.0,62.8475,62.8621,62.7966,62.8403,108200.0
2013-09-10 12:30:00,86.39,86.42,86.28,86.29,76100.0,62.8403,62.8621,62.7603,62.7675,76100.0
2013-09-10 12:40:00,86.29,86.38,86.26,86.31,89100.0,62.7675,62.833,62.7457,62.7821,89100.0
2013-09-10 12:50:00,86.3,86.38,86.27,86.33,81300.0,62.7748,62.833,62.753,62.7966,81300.0
2013-09-10 13:00:00,86.34,86.37,86.26,86.26,137800.0,62.8039,62.8257,62.7457,62.7457,137800.0
2013-09-10 13:10:00,86.26,86.29,86.21,86.27,103200.0,62.7457,62.7675,62.7093,62.753,103200.0
2013-09-10 13:20:00,86.27,86.48,86.23,86.48,449000.0,62.753,62.9057,62.7239,62.9057,449000.0
2013-09-10 13:30:00,86.48,86.56,86.43,86.53,71600.0,62.9057,62.9639,62.8694,62.9421,71600.0
2013-09-10 13:40:00,86.53,86.6,86.42,86.44,168200.0,62.9421,62.993,62.8621,62.8766,168200.0
2013-09-10 13:50:00,86.43,86.54,86.43,86.49,110300.0,62.8694,62.9494,62.8694,62.913,110300.0
2013-09-10 14:00:00,86.49,86.64,86.48,86.63,363100.0,62.913,63.0221,62.9057,63.0149,363100.0
2013-09-10 14:10:00,86.63,86.73,86.57,86.58,155100.0,63.0149,63.0876,62.9712,62.9785,155100.0
2013-09-10 14:20:00,86.58,86.65,86.48,86.64,183200.0,62.9785,63.0294,62.9057,63.0221,183200.0
2013-09-10 14:30:00,86.63,86.67,86.58,86.63,196100.0,63.0149,63.0439,62.9785,63.0149,196100.0
2013-09-10 14:40:00,86.64,86.7,86.63,86.65,91400.0,63.0221,63.0658,63.0149,63.0294,91400.0
2013-09-10 14:50:00,86.66,86.66,86.58,86.65,81900.0,63.0367,63.0367,62.9785,63.0294,81900.0
2013-09-10 15:00:00,86.64,86.75,86.62,86.73,138400.0,63.0221,63.1021,63.0076,63.0876,138400.0
2013-09-10 15:10:00,86.73,86.84,86.7,86.8,475700.0,63.0876,63.1676,63.0658,63.1385,475700.0
2013-09-10 15:20:00,86.81,86.81,86.65,86.69,174500.0,63.1458,63.1458,63.0294,63.0585,174500.0
2013-09-10 15:30:00,86.68,86.76,86.68,86.68,267100.0,63.0512,63.1094,63.0512,63.0512,267100.0
2013-09-10 15:40:00,86.69,86.8,86.67,86.72,372400.0,63.0585,63.1385,63.0439,63.0803,372400.0
2013-09-10 15:50:00,86.72,86.9,86.68,86.89,668600.0,63.0803,63.2113,63.0512,63.204,668600.0
2013-09-11 09:30:00,86.8,86.95,86.36,86.8,220200.0,63.1385,63.2476,62.8185,63.1385,220200.0
2013-09-11 09:40:00,86.8,87.0,86.78,86.94,195500.0,63.1385,63.284,63.124,63.2403,195500.0
2013-09-11 09:50:00,86.94,87.11,86.93,87.01,195000.0,63.2403,63.364,63.2331,63.2913,195000.0
2013-09-11 10:00:00,87.0,87.01,86.41,86.44,277100.0,63.284,63.2913,62.8548,62.8766,277100.0
2013-09-11 10:10:00,86.42,86.54,86.34,86.46,119800.0,62.8621,62.9494,62.8039,62.8912,119800.0
2013-09-11 10:20:00,86.45,86.54,86.31,86.34,126100.0,62.8839,62.9494,62.7821,62.8039,126100.0
2013-09-11 10:30:00,86.35,86.42,86.19,86.3,73600.0,62.8112,62.8621,62.6948,62.7748,73600.0
2013-09-11 10:40:00,86.3,86.45,86.22,86.41,83800.0,62.7748,62.8839,62.7166,62.8548,83800.0
2013-09-11 10:50:00,86.42,86.42,86.28,86.4,58500.0,62.8621,62.8621,62.7603,62.8475,58500.0
2013-09-11 11:00:00,86.4,86.62,86.39,86.54,68700.0,62.8475,63.0076,62.8403,62.9494,68700.0
2013-09-11 11:10:00,86.54,86.57,86.43,86.44,55500.0,62.9494,62.9712,62.8694,62.8766,55500.0
2013-09-11 11:20:00,86.45,86.74,86.45,86.71,54500.0,62.8839,63.0949,62.8839,63.073,54500.0
2013-09-11 11:30:00,86.71,87.09,86.71,87.04,110800.0,63.073,63.3495,63.073,63.3131,110800.0
2013-09-11 11:40:00,87.04,87.07,86.81,86.86,97400.0,63.3131,63.3349,63.1458,63.1822,97400.0
2013-09-11 11:50:00,86.87,86.87,86.78,86.82,71600.0,63.1894,63.1894,63.124,63.1531,71600.0
2013-09-11 12:00:00,86.82,86.84,86.74,86.81,37300.0,63.1531,63.1676,63.0949,63.1458,37300.0
2013-09-11 12:10:00,86.82,86.84,86.76,86.76,37000.0,63.1531,63.1676,63.1094,63.1094,37000.0
2013-09-11 12:20:00,86.77,86.79,86.69,86.75,34100.0,63.1167,63.1312,63.0585,63.1021,34100.0
2013-09-11 12:30:00,86.77,86.84,86.72,86.81,31400.0,63.1167,63.1676,63.0803,63.1458,31400.0
2013-09-11 12:40:00,86.82,86.84,86.75,86.83,55900.0,63.1531,63.1676,63.1021,63.1603,55900.0
2013-09-11 12:50:00,86.82,86.83,86.74,86.8,99900.0,63.1531,63.1603,63.0949,63.1385,99900.0
2013-09-11 13:00:00,86.81,86.98,86.81,86.88,97600.0,63.1458,63.2694,63.1458,63.1967,97600.0
2013-09-11 13:10:00,86.88,86.92,86.82,86.88,85300.0,63.1967,63.2258,63.1531,63.1967,85300.0
2013-09-11 13:20:00,86.89,86.97,86.87,86.92,90300.0,63.204,63.2622,63.1894,63.2258,90300.0
2013-09-11 13:30:00,86.91,87.0,86.89,86.92,110900.0,63.2185,63.284,63.204,63.2258,110900.0
2013-09-11 13:40:00,86.91,86.96,86.86,86.87,61700.0,63.2185,63.2549,63.1822,63.1894,61700.0
2013-09-11 13:50:00,86.87,86.92,86.78,86.79,45100.0,63.1894,63.2258,63.124,63.1312,45100.0
2013-09-11 14:00:00,86.78,86.9,86.77,86.9,61900.0,63.124,63.2113,63.1167,63.2113,61900.0
2013-09-11 14:10:00,86.9,86.9,86.77,86.81,49400.0,63.2113,63.2113,63.1167,63.1458,49400.0
2013-09-11 14:20:00,86.8,86.86,86.77,86.86,100600.0,63.1385,63.1822,63.1167,63.1822,100600.0
2013-09-11 14:30:00,86.86,86.86,86.81,86.82,68600.0,63.1822,63.1822,63.1458,63.1531,68600.0
2013-09-11 14:40:00,86.82,86.87,86.82,86.86,47100.0,63.1531,63.1894,63.1531,63.1822,47100.0
2013-09-11 14:50:00,86.86,86.86,86.8,86.85,126600.0,63.1822,63.1822,63.1385,63.1749,126600.0
2013-09-11 15:00:00,86.85,86.85,86.67,86.67,212300.0,63.1749,63.1749,63.0439,63.0439,212300.0
2013-09-11 15:10:00,86.67,86.72,86.57,86.57,127900.0,63.0439,63.0803,62.9712,62.9712,127900.0
2013-09-11 15:20:00,86.58,86.72,86.55,86.62,134700.0,62.9785,63.0803,62.9567,63.0076,134700.0
2013-09-11 15:30:00,86.64,86.84,86.63,86.84,110100.0,63.0221,63.1676,63.0149,63.1676,110100.0
2013-09-11 15:40:00,86.84,86.95,86.78,86.88,219000.0,63.1676,63.2476,63.124,63.1967,219000.0
2013-09-11 15:50:00,86.88,87.05,86.84,87.02,673400.0,63.1967,63.3204,63.1676,63.2985,673400.0
2013-09-12 09:30:00,86.85,86.88,86.2,86.21,209000.0,63.1749,63.1967,62.7021,62.7093,209000.0
2013-09-12 09:40:00,86.22,86.38,86.0,86.35,246300.0,62.7166,62.833,62.5566,62.8112,246300.0
2013-09-12 09:50:00,86.35,86.52,86.35,86.48,128600.0,62.8112,62.9348,62.8112,62.9057,128600.0
2013-09-12 10:00:00,86.48,86.86,86.42,86.72,284000.0,62.9057,63.1822,62.8621,63.0803,284000.0
2013-09-12 10:10:00,86.71,86.71,86.54,86.64,85200.0,63.073,63.073,62.9494,63.0221,85200.0
2013-09-12 10:20:00,86.65,87.0,86.65,86.98,78500.0,63.0294,63.284,63.0294,63.2694,78500.0
2013-09-12 10:30:00,87.0,87.18,86.99,87.1,195600.0,63.284,63.4149,63.2767,63.3567,195600.0
2013-09-12 10:40:00,87.1,87.16,86.8,86.83,108100.0,63.3567,63.4004,63.1385,63.1603,108100.0
2013-09-12 10:50:00,86.83,86.89,86.75,86.83,112700.0,63.1603,63.204,63.1021,63.1603,112700.0
2013-09-12 11:00:00,86.82,86.93,86.81,86.83,68500.0,63.1531,63.2331,63.1458,63.1603,68500.0
2013-09-12 11:10:00,86.84,86.86,86.77,86.79,137100.0,63.1676,63.1822,63.1167,63.1312,137100.0
2013-09-12 11:20:00,86.8,87.04,86.76,87.04,111500.0,63.1385,63.3131,63.1094,63.3131,111500.0
2013-09-12 11:30:00,87.04,87.12,86.92,86.96,90700.0,63.3131,63.3713,63.2258,63.2549,90700.0
2013-09-12 11:40:00,86.95,87.0,86.76,86.78,99000.0,63.2476,63.284,63.1094,63.124,99000.0
2013-09-12 11:50:00,86.77,86.81,86.66,86.72,129900.0,63.1167,63.1458,63.0367,63.0803,129900.0
2013-09-12 12:00:00,86.72,86.84,86.65,86.66,71200.0,63.0803,63.1676,63.0294,63.0367,71200.0
2013-09-12 12:10:00,86.66,86.71,86.53,86.59,78800.0,63.0367,63.073,62.9421,62.9858,78800.0
2013-09-12 12:20:00,86.59,86.62,86.5,86.54,46300.0,62.9858,63.0076,62.9203,62.9494,46300.0
2013-09-12 12:30:00,86.54,86.55,86.4,86.45,69900.0,62.9494,62.9567,62.8475,62.8839,69900.0
2013-09-12 12:40:00,86.46,86.48,86.36,86.39,87200.0,62.8912,62.9057,62.8185,62.8403,87200.0
2013-09-12 12:50:00,86.39,86.44,86.38,86.43,74700.0,62.8403,62.8766,62.833,62.8694,74700.0
2013-09-12 13:00:00,86.43,86.54,86.4,86.52,54200.0,62.8694,62.9494,62.8475,62.9348,54200.0
2013-09-12 13:10:00,86.53,86.8,86.53,86.76,70500.0,62.9421,63.1385,62.9421,63.1094,70500.0
2013-09-12 13:20:00,86.77,86.85,86.74,86.76,64400.0,63.1167,63.1749,63.0949,63.1094,64400.0
2013-09-12 13:30:00,86.75,86.76,86.7,86.73,51600.0,63.1021,63.1094,63.0658,63.0876,51600.0
2013-09-12 13:40:00,86.74,86.77,86.66,86.74,55300.0,63.0949,63.1167,63.0367,63.0949,55300.0
2013-09-12 13:50:00,86.74,86.76,86.64,86.64,56100.0,63.0949,63.1094,63.0221,63.0221,56100.0
2013-09-12 14:00:00,86.64,86.75,86.59,86.71,85700.0,63.0221,63.1021,62.9858,63.073,85700.0
2013-09-12 14:10:00,86.69,86.71,86.59,86.66,62600.0,63.0585,63.073,62.9858,63.0367,62600.0
2013-09-12 14:20:00,86.66,86.67,86.57,86.6,53800.0,63.0367,63.0439,62.9712,62.993,53800.0
2013-09-12 14:30:00,86.6,86.64,86.44,86.49,83000.0,62.993,63.0221,62.8766,62.913,83000.0
2013-09-12 14:40:00,86.5,86.57,86.5,86.54,52500.0,62.9203,62.9712,62.9203,62.9494,52500.0
2013-09-12 14:50:00,86.54,86.68,86.53,86.68,67300.0,62.9494,63.0512,62.9421,63.0512,67300.0
2013-09-12 15:00:00,86.68,86.7,86.64,86.69,86000.0,63.0512,63.0658,63.0221,63.0585,86000.0
2013-09-12 15:10:00,86.69,86.73,86.53,86.56,145600.0,63.0585,63.0876,62.9421,62.9639,145600.0
2013-09-12 15:20:00,86.57,86.67,86.54,86.64,80600.0,62.9712,63.0439,62.9494,63.0221,80600.0
2013-09-12 15:30:00,86.65,86.67,86.56,86.62,139500.0,63.0294,63.0439,62.9639,63.0076,139500.0
2013-09-12 15:40:00,86.62,86.65,86.56,86.6,140100.0,63.0076,63.0294,62.9639,62.993,140100.0
2013-09-12 15:50:00,86.6,86.62,86.51,86.61,374900.0,62.993,63.0076,62.9276,63.0003,374900.0
2013-09-13 09:30:00,86.47,86.7,86.28,86.36,190800.0,62.8985,63.0658,62.7603,62.8185,190800.0
2013-09-13 09:40:00,86.36,86.38,86.14,86.31,100700.0,62.8185,62.833,62.6584,62.7821,100700.0
2013-09-13 09:50:00,86.33,86.46,86.28,86.43,129400.0,62.7966,62.8912,62.7603,62.8694,129400.0
2013-09-13 10:00:00,86.42,86.42,86.08,86.11,144300.0,62.8621,62.8621,62.6148,62.6366,144300.0
2013-09-13 10:10:00,86.11,86.48,86.11,86.46,137100.0,62.6366,62.9057,62.6366,62.8912,137100.0
2013-09-13 10:20:00,86.45,86.54,86.39,86.42,124700.0,62.8839,62.9494,62.8403,62.8621,124700.0
2013-09-13 10:30:00,86.43,86.44,86.17,86.22,94400.0,62.8694,62.8766,62.6802,62.7166,94400.0
2013-09-13 10:40:00,86.22,86.33,86.22,86.3,117400.0,62.7166,62.7966,62.7166,62.7748,117400.0
2013-09-13 10:50:00,86.29,86.43,86.29,86.34,95100.0,62.7675,62.8694,62.7675,62.8039,95100.0
2013-09-13 11:00:00,86.35,86.44,86.32,86.4,115100.0,62.8112,62.8766,62.7894,62.8475,115100.0
2013-09-13 11:10:00,86.4,86.43,86.34,86.36,119900.0,62.8475,62.8694,62.8039,62.8185,119900.0
2013-09-13 11:20:00,86.36,86.42,86.32,86.4,153700.0,62.8185,62.8621,62.7894,62.8475,153700.0
2013-09-13 11:30:00,86.4,86.41,86.32,86.38,114300.0,62.8475,62.8548,62.7894,62.833,114300.0
2013-09-13 11:40:00,86.39,86.59,86.38,86.57,52200.0,62.8403,62.9858,62.833,62.9712,52200.0
2013-09-13 11:50:00,86.57,86.7,86.55,86.6,79900.0,62.9712,63.0658,62.9567,62.993,79900.0
2013-09-13 12:00:00,86.6,86.66,86.58,86.64,92100.0,62.993,63.0367,62.9785,63.0221,92100.0
2013-09-13 12:10:00,86.64,86.64,86.55,86.57,35600.0,63.0221,63.0221,62.9567,62.9712,35600.0
2013-09-13 12:20:00,86.58,86.7,86.58,86.64,57900.0,62.9785,63.0658,62.9785,63.0221,57900.0
2013-09-13 12:30:00,86.64,86.81,86.64,86.75,49100.0,63.0221,63.1458,63.0221,63.1021,49100.0
2013-09-13 12:40:00,86.75,86.78,86.68,86.78,55800.0,63.1021,63.124,63.0512,63.124,55800.0
2013-09-13 12:50:00,86.79,86.83,86.65,86.65,33000.0,63.1312,63.1603,63.0294,63.0294,33000.0
2013-09-13 13:00:00,86.65,86.81,86.65,86.78,33700.0,63.0294,63.1458,63.0294,63.124,33700.0
2013-09-13 13:10:00,86.77,86.91,86.77,86.9,34600.0,63.1167,63.2185,63.1167,63.2113,34600.0
2013-09-13 13:20:00,86.9,86.91,86.74,86.74,57400.0,63.2113,63.2185,63.0949,63.0949,57400.0
2013-09-13 13:30:00,86.75,86.76,86.62,86.62,42600.0,63.1021,63.1094,63.0076,63.0076,42600.0
2013-09-13 13:40:00,86.63,86.68,86.57,86.57,38000.0,63.0149,63.0512,62.9712,62.9712,38000.0
2013-09-13 13:50:00,86.57,86.71,86.57,86.7,43100.0,62.9712,63.073,62.9712,63.0658,43100.0
2013-09-13 14:00:00,86.69,86.77,86.65,86.72,53100.0,63.0585,63.1167,63.0294,63.0803,53100.0
2013-09-13 14:10:00,86.74,86.77,86.66,86.75,92700.0,63.0949,63.1167,63.0367,63.1021,92700.0
2013-09-13 14:20:00,86.75,86.84,86.74,86.75,45800.0,63.1021,63.1676,63.0949,63.1021,45800.0
2013-09-13 14:30:00,86.76,86.84,86.73,86.73,57200.0,63.1094,63.1676,63.0876,63.0876,57200.0
2013-09-13 14:40:00,86.73,86.76,86.66,86.7,51900.0,63.0876,63.1094,63.0367,63.0658,51900.0
2013-09-13 14:50:00,86.69,86.79,86.69,86.73,45800.0,63.0585,63.1312,63.0585,63.0876,45800.0
2013-09-13 15:00:00,86.73,86.77,86.65,86.65,47900.0,63.0876,63.1167,63.0294,63.0294,47900.0
2013-09-13 15:10:00,86.66,86.79,86.66,86.74,45100.0,63.0367,63.1312,63.0367,63.0949,45100.0
2013-09-13 15:20:00,86.74,86.75,86.63,86.68,52000.0,63.0949,63.1021,63.0149,63.0512,52000.0
2013-09-13 15:30:00,86.68,86.72,86.65,86.65,76100.0,63.0512,63.0803,63.0294,63.0294,76100.0
2013-09-13 15:40:00,86.65,86.73,86.62,86.67,149800.0,63.0294,63.0876,63.0076,63.0439,149800.0
2013-09-13 15:50:00,86.67,86.76,86.58,86.72,277700.0,63.0439,63.1094,62.9785,63.0803,277700.0
2013-09-16 09:30:00,87.38,87.61,86.94,87.15,261100.0,63.5604,63.7277,63.2403,63.3931,261100.0
2013-09-16 09:40:00,87.17,87.21,86.68,87.2,139100.0,63.4076,63.4367,63.0512,63.4295,139100.0
2013-09-16 09:50:00,87.19,87.35,87.06,87.28,93700.0,63.4222,63.5386,63.3276,63.4877,93700.0
2013-09-16 10:00:00,87.25,87.39,87.21,87.3,113700.0,63.4658,63.5677,63.4367,63.5022,113700.0
2013-09-16 10:10:00,87.27,87.5,87.25,87.39,112600.0,63.4804,63.6477,63.4658,63.5677,112600.0
2013-09-16 10:20:00,87.37,87.46,87.3,87.33,94100.0,63.5531,63.6186,63.5022,63.524,94100.0
2013-09-16 10:30:00,87.33,87.38,87.13,87.13,128300.0,63.524,63.5604,63.3786,63.3786,128300.0
2013-09-16 10:40:00,87.13,87.25,87.13,87.16,82600.0,63.3786,63.4658,63.3786,63.4004,82600.0
2013-09-16 10:50:00,87.15,87.21,87.03,87.09,100100.0,63.3931,63.4367,63.3058,63.3495,100100.0
2013-09-16 11:00:00,87.09,87.33,87.07,87.32,90100.0,63.3495,63.524,63.3349,63.5168,90100.0
2013-09-16 11:10:00,87.32,87.35,87.28,87.31,86200.0,63.5168,63.5386,63.4877,63.5095,86200.0
2013-09-16 11:20:00,87.31,87.36,87.21,87.36,78800.0,63.5095,63.5459,63.4367,63.5459,78800.0
2013-09-16 11:30:00,87.36,87.4,87.09,87.12,127500.0,63.5459,63.575,63.3495,63.3713,127500.0
2013-09-16 11:40:00,87.12,87.23,87.08,87.16,149900.0,63.3713,63.4513,63.3422,63.4004,149900.0
2013-09-16 11:50:00,87.17,87.27,87.11,87.22,84600.0,63.4076,63.4804,63.364,63.444,84600.0
2013-09-16 12:00:00,87.21,87.29,87.07,87.14,87100.0,63.4367,63.4949,63.3349,63.3858,87100.0
2013-09-16 12:10:00,87.14,87.29,87.14,87.25,48100.0,63.3858,63.4949,63.3858,63.4658,48100.0
2013-09-16 12:20:00,87.25,87.3,87.15,87.2,42300.0,63.4658,63.5022,63.3931,63.4295,42300.0
2013-09-16 12:30:00,87.2,87.27,87.17,87.23,59400.0,63.4295,63.4804,63.4076,63.4513,59400.0
2013-09-16 12:40:00,87.2,87.24,87.05,87.1,46600.0,63.4295,63.4586,63.3204,63.3567,46600.0
2013-09-16 12:50:00,87.12,87.2,87.08,87.12,42100.0,63.3713,63.4295,63.3422,63.3713,42100.0
2013-09-16 13:00:00,87.12,87.16,87.0,87.04,50200.0,63.3713,63.4004,63.284,63.3131,50200.0
2013-09-16 13:10:00,87.04,87.12,87.02,87.07,30300.0,63.3131,63.3713,63.2985,63.3349,30300.0
2013-09-16 13:20:00,87.07,87.18,87.03,87.11,40500.0,63.3349,63.4149,63.3058,63.364,40500.0
2013-09-16 13:30:00,87.11,87.16,87.01,87.05,64300.0,63.364,63.4004,63.2913,63.3204,64300.0
2013-09-16 13:40:00,87.05,87.05,86.86,86.93,63800.0,63.3204,63.3204,63.1822,63.2331,63800.0
2013-09-16 13:50:00,86.92,87.04,86.92,86.99,38000.0,63.2258,63.3131,63.2258,63.2767,38000.0
2013-09-16 14:00:00,86.99,87.0,86.91,86.93,47600.0,63.2767,63.284,63.2185,63.2331,47600.0
2013-09-16 14:10:00,86.93,86.99,86.85,86.96,71200.0,63.2331,63.2767,63.1749,63.2549,71200.0
2013-09-16 14:20:00,86.95,86.95,86.71,86.71,55100.0,63.2476,63.2476,63.073,63.073,55100.0
2013-09-16 14:30:00,86.71,86.8,86.59,86.66,111700.0,63.073,63.1385,62.9858,63.0367,111700.0
2013-09-16 14:40:00,86.65,86.83,86.63,86.81,75500.0,63.0294,63.1603,63.0149,63.1458,75500.0
2013-09-16 14:50:00,86.8,86.83,86.68,86.79,66500.0,63.1385,63.1603,63.0512,63.1312,66500.0
2013-09-16 15:00:00,86.79,87.03,86.72,87.02,113500.0,63.1312,63.3058,63.0803,63.2985,113500.0
2013-09-16 15:10:00,87.03,87.09,86.94,86.97,100700.0,63.3058,63.3495,63.2403,63.2622,100700.0
2013-09-16 15:20:00,86.98,87.0,86.91,86.92,70900.0,63.2694,63.284,63.2185,63.2258,70900.0
2013-09-16 15:30:00,86.92,87.0,86.75,86.88,153100.0,63.2258,63.284,63.1021,63.1967,153100.0
2013-09-16 15:40:00,86.88,86.95,86.79,86.95,174500.0,63.1967,63.2476,63.1312,63.2476,174500.0
2013-09-16 15:50:00,86.94,87.05,86.94,86.99,322000.0,63.2403,63.3204,63.2403,63.2767,322000.0
2013-09-17 09:30:00,86.96,87.23,86.83,86.89,267600.0,63.2549,63.4513,63.1603,63.204,267600.0
2013-09-17 09:40:00,86.85,86.95,86.66,86.87,269900.0,63.1749,63.2476,63.0367,63.1894,269900.0
2013-09-17 09:50:00,86.86,86.93,86.68,86.92,164800.0,63.1822,63.2331,63.0512,63.2258,164800.0
2013-09-17 10:00:00,86.92,87.19,86.9,87.14,130500.0,63.2258,63.4222,63.2113,63.3858,130500.0
2013-09-17 10:10:00,87.14,87.15,87.02,87.15,145400.0,63.3858,63.3931,63.2985,63.3931,145400.0
2013-09-17 10:20:00,87.16,87.35,87.09,87.35,103900.0,63.4004,63.5386,63.3495,63.5386,103900.0
2013-09-17 10:30:00,87.37,87.61,87.34,87.57,128700.0,63.5531,63.7277,63.5313,63.6986,128700.0
2013-09-17 10:40:00,87.58,87.7,87.57,87.63,151400.0,63.7059,63.7932,63.6986,63.7423,151400.0
2013-09-17 10:50:00,87.63,87.77,87.59,87.73,148100.0,63.7423,63.8441,63.7132,63.815,148100.0
2013-09-17 11:00:00,87.73,87.95,87.72,87.88,376700.0,63.815,63.975,63.8077,63.9241,376700.0
2013-09-17 11:10:00,87.88,87.98,87.83,87.93,108900.0,63.9241,63.9968,63.8877,63.9605,108900.0
2013-09-17 11:20:00,87.93,88.14,87.92,88.06,219800.0,63.9605,64.1132,63.9532,64.055,219800.0
2013-09-17 11:30:00,88.06,88.13,88.01,88.08,100400.0,64.055,64.106,64.0187,64.0696,100400.0
2013-09-17 11:40:00,88.08,88.08,88.01,88.04,77000.0,64.0696,64.0696,64.0187,64.0405,77000.0
2013-09-17 11:50:00,88.03,88.14,88.01,88.06,92300.0,64.0332,64.1132,64.0187,64.055,92300.0
2013-09-17 12:00:00,88.05,88.07,87.81,87.83,142700.0,64.0478,64.0623,63.8732,63.8877,142700.0
2013-09-17 12:10:00,87.83,87.87,87.74,87.87,92700.0,63.8877,63.9168,63.8223,63.9168,92700.0
2013-09-17 12:20:00,87.89,87.89,87.78,87.82,67400.0,63.9314,63.9314,63.8514,63.8805,67400.0
2013-09-17 12:30:00,87.81,87.9,87.8,87.86,62000.0,63.8732,63.9387,63.8659,63.9096,62000.0
2013-09-17 12:40:00,87.86,87.98,87.84,87.98,77200.0,63.9096,63.9968,63.895,63.9968,77200.0
2013-09-17 12:50:00,87.98,88.15,87.97,88.14,94900.0,63.9968,64.1205,63.9896,64.1132,94900.0
2013-09-17 13:00:00,88.14,88.18,88.09,88.12,111700.0,64.1132,64.1423,64.0769,64.0987,111700.0
2013-09-17 13:10:00,88.12,88.17,88.09,88.16,138300.0,64.0987,64.1351,64.0769,64.1278,138300.0
2013-09-17 13:20:00,88.17,88.2,88.16,88.2,83000.0,64.1351,64.1569,64.1278,64.1569,83000.0
2013-09-17 13:30:00,88.2,88.2,88.12,88.13,197100.0,64.1569,64.1569,64.0987,64.106,197100.0
2013-09-17 13:40:00,88.13,88.16,88.1,88.16,71300.0,64.106,64.1278,64.0841,64.1278,71300.0
2013-09-17 13:50:00,88.16,88.17,88.12,88.17,119700.0,64.1278,64.1351,64.0987,64.1351,119700.0
2013-09-17 14:00:00,88.17,88.22,88.12,88.14,76200.0,64.1351,64.1714,64.0987,64.1132,76200.0
2013-09-17 14:10:00,88.14,88.2,88.07,88.1,69100.0,64.1132,64.1569,64.0623,64.0841,69100.0
2013-09-17 14:20:00,88.1,88.11,87.91,87.93,92500.0,64.0841,64.0914,63.9459,63.9605,92500.0
2013-09-17 14:30:00,87.94,88.1,87.93,88.08,74300.0,63.9677,64.0841,63.9605,64.0696,74300.0
2013-09-17 14:40:00,88.09,88.09,88.0,88.01,46300.0,64.0769,64.0769,64.0114,64.0187,46300.0
2013-09-17 14:50:00,88.01,88.06,87.97,88.03,77000.0,64.0187,64.055,63.9896,64.0332,77000.0
2013-09-17 15:00:00,88.03,88.05,87.97,88.03,57000.0,64.0332,64.0478,63.9896,64.0332,57000.0
2013-09-17 15:10:00,88.02,88.03,87.88,87.94,104400.0,64.0259,64.0332,63.9241,63.9677,104400.0
2013-09-17 15:20:00,87.94,88.0,87.88,87.95,203200.0,63.9677,64.0114,63.9241,63.975,203200.0
2013-09-17 15:30:00,87.94,87.95,87.8,87.88,137300.0,63.9677,63.975,63.8659,63.9241,137300.0
2013-09-17 15:40:00,87.89,87.9,87.83,87.84,164900.0,63.9314,63.9387,63.8877,63.895,164900.0
2013-09-17 15:50:00,87.84,87.86,87.7,87.75,404700.0,63.895,63.9096,63.7932,63.8295,404700.0
2013-09-18 09:30:00,87.64,88.17,87.57,88.07,201500.0,63.7495,64.1351,63.6986,64.0623,201500.0
2013-09-18 09:40:00,88.03,88.17,87.89,88.12,84400.0,64.0332,64.1351,63.9314,64.0987,84400.0
2013-09-18 09:50:00,88.13,88.25,88.01,88.04,67700.0,64.106,64.1932,64.0187,64.0405,67700.0
2013-09-18 10:00:00,88.04,88.21,88.01,88.1,81000.0,64.0405,64.1641,64.0187,64.0841,81000.0
2013-09-18 10:10:00,88.1,88.1,87.8,87.81,100500.0,64.0841,64.0841,63.8659,63.8732,100500.0
2013-09-18 10:20:00,87.81,87.81,87.41,87.42,117600.0,63.8732,63.8732,63.5822,63.5895,117600.0
2013-09-18 10:30:00,87.42,87.63,87.3,87.56,146300.0,63.5895,63.7423,63.5022,63.6913,146300.0
2013-09-18 10:40:00,87.56,87.56,87.22,87.28,145400.0,63.6913,63.6913,63.444,63.4877,145400.0
2013-09-18 10:50:00,87.29,87.58,87.29,87.58,69900.0,63.4949,63.7059,63.4949,63.7059,69900.0
2013-09-18 11:00:00,87.59,87.6,87.45,87.52,68800.0,63.7132,63.7204,63.6113,63.6622,68800.0
2013-09-18 11:10:00,87.53,87.59,87.36,87.44,75000.0,63.6695,63.7132,63.5459,63.604,75000.0
2013-09-18 11:20:00,87.44,87.56,87.4,87.42,61600.0,63.604,63.6913,63.575,63.5895,61600.0
2013-09-18 11:30:00,87.43,87.47,87.17,87.17,120300.0,63.5968,63.6259,63.4076,63.4076,120300.0
2013-09-18 11:40:00,87.17,87.2,86.94,87.2,162100.0,63.4076,63.4295,63.2403,63.4295,162100.0
2013-09-18 11:50:00,87.2,87.35,87.11,87.17,85600.0,63.4295,63.5386,63.364,63.4076,85600.0
2013-09-18 12:00:00,87.17,87.21,86.96,87.04,93800.0,63.4076,63.4367,63.2549,63.3131,93800.0
2013-09-18 12:10:00,87.04,87.18,87.0,87.01,80300.0,63.3131,63.4149,63.284,63.2913,80300.0
2013-09-18 12:20:00,87.0,87.26,86.99,87.25,49400.0,63.284,63.4731,63.2767,63.4658,49400.0
2013-09-18 12:30:00,87.25,87.28,87.06,87.07,50400.0,63.4658,63.4877,63.3276,63.3349,50400.0
2013-09-18 12:40:00,87.07,87.22,87.06,87.21,56900.0,63.3349,63.444,63.3276,63.4367,56900.0
2013-09-18 12:50:00,87.2,87.26,87.12,87.18,41100.0,63.4295,63.4731,63.3713,63.4149,41100.0
2013-09-18 13:00:00,87.18,87.33,87.18,87.24,78600.0,63.4149,63.524,63.4149,63.4586,78600.0
2013-09-18 13:10:00,87.23,87.3,87.09,87.15,117900.0,63.4513,63.5022,63.3495,63.3931,117900.0
2013-09-18 13:20:00,87.16,87.39,87.15,87.33,56900.0,63.4004,63.5677,63.3931,63.524,56900.0
2013-09-18 13:30:00,87.33,87.39,87.24,87.31,49800.0,63.524,63.5677,63.4586,63.5095,49800.0
2013-09-18 13:40:00,87.31,87.42,87.28,87.39,58300.0,63.5095,63.5895,63.4877,63.5677,58300.0
2013-09-18 13:50:00,87.41,87.44,87.26,87.32,57800.0,63.5822,63.604,63.4731,63.5168,57800.0
2013-09-18 14:00:00,87.34,88.07,87.31,87.92,439600.0,63.5313,64.0623,63.5095,63.9532,439600.0
2013-09-18 14:10:00,87.95,88.29,87.91,88.25,416300.0,63.975,64.2223,63.9459,64.1932,416300.0
2013-09-18 14:20:00,88.25,88.69,88.25,88.61,288200.0,64.1932,64.5133,64.1932,64.4551,288200.0
2013-09-18 14:30:00,88.61,88.76,88.58,88.74,283000.0,64.4551,64.5642,64.4333,64.5497,283000.0
2013-09-18 14:40:00,88.74,89.09,88.72,89.04,492600.0,64.5497,64.8043,64.5351,64.7679,492600.0
2013-09-18 14:50:00,89.05,89.39,89.03,89.39,207200.0,64.7752,65.0225,64.7606,65.0225,207200.0
2013-09-18 15:00:00,89.39,89.48,89.31,89.4,261900.0,65.0225,65.0879,64.9643,65.0298,261900.0
2013-09-18 15:10:00,89.4,89.46,89.12,89.17,263300.0,65.0298,65.0734,64.8261,64.8625,263300.0
2013-09-18 15:20:00,89.16,89.25,89.04,89.07,196200.0,64.8552,64.9206,64.7679,64.7897,196200.0
2013-09-18 15:30:00,89.09,89.15,88.94,89.1,205400.0,64.8043,64.8479,64.6952,64.8115,205400.0
2013-09-18 15:40:00,89.1,89.11,88.96,88.99,278000.0,64.8115,64.8188,64.7097,64.7315,278000.0
2013-09-18 15:50:00,89.0,89.08,88.87,88.95,567500.0,64.7388,64.797,64.6442,64.7024,567500.0
2013-09-19 09:30:00,88.84,89.1,88.73,88.9,256300.0,64.6224,64.8115,64.5424,64.6661,256300.0
2013-09-19 09:40:00,88.9,89.26,88.79,89.23,154700.0,64.6661,64.9279,64.586,64.9061,154700.0
2013-09-19 09:50:00,89.22,89.29,88.95,89.29,210600.0,64.8988,64.9497,64.7024,64.9497,210600.0
2013-09-19 10:00:00,89.23,89.52,89.12,89.31,166500.0,64.9061,65.117,64.8261,64.9643,166500.0
2013-09-19 10:10:00,89.3,89.45,89.2,89.29,161600.0,64.957,65.0661,64.8843,64.9497,161600.0
2013-09-19 10:20:00,89.29,89.4,89.18,89.3,197800.0,64.9497,65.0298,64.8697,64.957,197800.0
2013-09-19 10:30:00,89.29,89.41,89.18,89.37,124600.0,64.9497,65.037,64.8697,65.0079,124600.0
2013-09-19 10:40:00,89.37,89.5,89.31,89.42,101900.0,65.0079,65.1025,64.9643,65.0443,101900.0
2013-09-19 10:50:00,89.42,89.64,89.37,89.62,96200.0,65.0443,65.2043,65.0079,65.1898,96200.0
2013-09-19 11:00:00,89.62,89.73,89.54,89.59,161600.0,65.1898,65.2698,65.1316,65.168,161600.0
2013-09-19 11:10:00,89.58,89.63,89.44,89.61,135100.0,65.1607,65.1971,65.0589,65.1825,135100.0
2013-09-19 11:20:00,89.6,89.66,89.53,89.58,65500.0,65.1752,65.2189,65.1243,65.1607,65500.0
2013-09-19 11:30:00,89.58,89.58,89.37,89.42,114900.0,65.1607,65.1607,65.0079,65.0443,114900.0
2013-09-19 11:40:00,89.42,89.53,89.36,89.37,158600.0,65.0443,65.1243,65.0007,65.0079,158600.0
2013-09-19 11:50:00,89.37,89.37,89.27,89.31,106100.0,65.0079,65.0079,64.9352,64.9643,106100.0
2013-09-19 12:00:00,89.32,89.43,89.27,89.42,61300.0,64.9716,65.0516,64.9352,65.0443,61300.0
2013-09-19 12:10:00,89.41,89.41,89.2,89.22,53000.0,65.037,65.037,64.8843,64.8988,53000.0
2013-09-19 12:20:00,89.22,89.36,89.13,89.34,96700.0,64.8988,65.0007,64.8334,64.9861,96700.0
2013-09-19 12:30:00,89.33,89.39,89.15,89.17,87800.0,64.9788,65.0225,64.8479,64.8625,87800.0
2013-09-19 12:40:00,89.17,89.22,88.98,88.98,88500.0,64.8625,64.8988,64.7242,64.7242,88500.0
2013-09-19 12:50:00,88.98,89.08,88.98,89.02,99900.0,64.7242,64.797,64.7242,64.7533,99900.0
2013-09-19 13:00:00,89.03,89.11,89.02,89.06,152500.0,64.7606,64.8188,64.7533,64.7824,152500.0
2013-09-19 13:10:00,89.06,89.17,89.04,89.14,195900.0,64.7824,64.8625,64.7679,64.8406,195900.0
2013-09-19 13:20:00,89.14,89.25,89.11,89.24,120600.0,64.8406,64.9206,64.8188,64.9134,120600.0
2013-09-19 13:30:00,89.22,89.23,89.04,89.14,120800.0,64.8988,64.9061,64.7679,64.8406,120800.0
2013-09-19 13:40:00,89.14,89.16,89.05,89.06,57300.0,64.8406,64.8552,64.7752,64.7824,57300.0
2013-09-19 13:50:00,89.06,89.1,88.85,88.88,107300.0,64.7824,64.8115,64.6297,64.6515,107300.0
2013-09-19 14:00:00,88.89,88.99,88.78,88.98,115900.0,64.6588,64.7315,64.5788,64.7242,115900.0
2013-09-19 14:10:00,88.98,89.0,88.88,88.99,106000.0,64.7242,64.7388,64.6515,64.7315,106000.0
2013-09-19 14:20:00,88.98,89.08,88.97,88.99,71500.0,64.7242,64.797,64.717,64.7315,71500.0
2013-09-19 14:30:00,88.98,89.01,88.86,89.0,171600.0,64.7242,64.7461,64.637,64.7388,171600.0
2013-09-19 14:40:00,89.0,89.01,88.86,88.96,119400.0,64.7388,64.7461,64.637,64.7097,119400.0
2013-09-19 14:50:00,88.95,88.98,88.86,88.91,98400.0,64.7024,64.7242,64.637,64.6733,98400.0
2013-09-19 15:00:00,88.92,89.05,88.89,89.02,117200.0,64.6806,64.7752,64.6588,64.7533,117200.0
2013-09-19 15:10:00,89.01,89.02,88.92,88.94,147200.0,64.7461,64.7533,64.6806,64.6952,147200.0
2013-09-19 15:20:00,88.94,89.01,88.89,88.95,159700.0,64.6952,64.7461,64.6588,64.7024,159700.0
2013-09-19 15:30:00,88.94,88.95,88.81,88.87,214100.0,64.6952,64.7024,64.6006,64.6442,214100.0
2013-09-19 15:40:00,88.89,88.9,88.77,88.84,285800.0,64.6588,64.6661,64.5715,64.6224,285800.0
2013-09-19 15:50:00,88.84,88.9,88.72,88.81,447600.0,64.6224,64.6661,64.5351,64.6006,447600.0
2013-09-20 09:30:00,89.08,89.2,88.83,89.12,1348200.0,64.797,64.8843,64.6151,64.8261,1348200.0
2013-09-20 09:40:00,89.14,89.28,88.87,89.09,128300.0,64.8406,64.9425,64.6442,64.8043,128300.0
2013-09-20 09:50:00,89.09,89.11,88.85,89.09,107200.0,64.8043,64.8188,64.6297,64.8043,107200.0
2013-09-20 10:00:00,89.09,89.18,88.83,88.86,97900.0,64.8043,64.8697,64.6151,64.637,97900.0
2013-09-20 10:10:00,88.86,88.96,88.73,88.83,146800.0,64.637,64.7097,64.5424,64.6151,146800.0
2013-09-20 10:20:00,88.83,89.01,88.8,88.97,107300.0,64.6151,64.7461,64.5933,64.717,107300.0
2013-09-20 10:30:00,88.95,89.12,88.94,89.08,66000.0,64.7024,64.8261,64.6952,64.797,66000.0
2013-09-20 10:40:00,89.07,89.08,88.87,89.0,77700.0,64.7897,64.797,64.6442,64.7388,77700.0
2013-09-20 10:50:00,89.01,89.01,88.69,88.77,75100.0,64.7461,64.7461,64.5133,64.5715,75100.0
2013-09-20 11:00:00,88.77,88.87,88.7,88.75,97100.0,64.5715,64.6442,64.5206,64.5569,97100.0
2013-09-20 11:10:00,88.75,88.76,88.6,88.62,73800.0,64.5569,64.5642,64.4478,64.4624,73800.0
2013-09-20 11:20:00,88.61,88.62,88.5,88.61,70900.0,64.4551,64.4624,64.3751,64.4551,70900.0
2013-09-20 11:30:00,88.62,88.75,88.53,88.58,65100.0,64.4624,64.5569,64.3969,64.4333,65100.0
2013-09-20 11:40:00,88.59,88.64,88.53,88.58,53900.0,64.4406,64.4769,64.3969,64.4333,53900.0
2013-09-20 11:50:00,88.57,88.65,88.48,88.48,79900.0,64.426,64.4842,64.3605,64.3605,79900.0
2013-09-20 12:00:00,88.48,88.57,88.42,88.47,106000.0,64.3605,64.426,64.3169,64.3533,106000.0
2013-09-20 12:10:00,88.47,88.52,88.36,88.39,70800.0,64.3533,64.3896,64.2733,64.2951,70800.0
2013-09-20 12:20:00,88.39,88.4,88.17,88.26,103400.0,64.2951,64.3024,64.1351,64.2005,103400.0
2013-09-20 12:30:00,88.26,88.43,88.24,88.43,68900.0,64.2005,64.3242,64.186,64.3242,68900.0
2013-09-20 12:40:00,88.43,88.6,88.4,88.56,75100.0,64.3242,64.4478,64.3024,64.4187,75100.0
2013-09-20 12:50:00,88.56,88.59,88.46,88.48,58200.0,64.4187,64.4406,64.346,64.3605,58200.0
2013-09-20 13:00:00,88.5,88.55,88.43,88.47,50300.0,64.3751,64.4115,64.3242,64.3533,50300.0
2013-09-20 13:10:00,88.47,88.51,88.21,88.33,73800.0,64.3533,64.3824,64.1641,64.2514,73800.0
2013-09-20 13:20:00,88.34,88.35,88.14,88.17,88000.0,64.2587,64.266,64.1132,64.1351,88000.0
2013-09-20 13:30:00,88.18,88.31,88.08,88.09,87400.0,64.1423,64.2369,64.0696,64.0769,87400.0
2013-09-20 13:40:00,88.1,88.19,88.06,88.07,66300.0,64.0841,64.1496,64.055,64.0623,66300.0
2013-09-20 13:50:00,88.08,88.1,87.9,87.9,142000.0,64.0696,64.0841,63.9387,63.9387,142000.0
2013-09-20 14:00:00,87.91,88.0,87.86,87.89,102700.0,63.9459,64.0114,63.9096,63.9314,102700.0
2013-09-20 14:10:00,87.88,88.01,87.84,87.99,93100.0,63.9241,64.0187,63.895,64.0041,93100.0
2013-09-20 14:20:00,87.99,88.02,87.91,87.99,94200.0,64.0041,64.0259,63.9459,64.0041,94200.0
2013-09-20 14:30:00,87.98,88.04,87.81,87.82,114600.0,63.9968,64.0405,63.8732,63.8805,114600.0
2013-09-20 14:40:00,87.82,87.94,87.78,87.91,105900.0,63.8805,63.9677,63.8514,63.9459,105900.0
2013-09-20 14:50:00,87.9,87.93,87.74,87.74,264300.0,63.9387,63.9605,63.8223,63.8223,264300.0
2013-09-20 15:00:00,87.73,87.81,87.58,87.59,153900.0,63.815,63.8732,63.7059,63.7132,153900.0
2013-09-20 15:10:00,87.59,87.72,87.53,87.62,187600.0,63.7132,63.8077,63.6695,63.735,187600.0
2013-09-20 15:20:00,87.61,87.65,87.48,87.49,211700.0,63.7277,63.7568,63.6331,63.6404,211700.0
2013-09-20 15:30:00,87.49,87.63,87.44,87.63,382400.0,63.6404,63.7423,63.604,63.7423,382400.0
2013-09-20 15:40:00,87.63,87.67,87.44,87.5,401600.0,63.7423,63.7714,63.604,63.6477,401600.0
2013-09-20 15:50:00,87.49,87.56,87.46,87.5,1008200.0,63.6404,63.6913,63.6186,63.6477,1008200.0
2013-09-23 09:30:00,87.16,87.77,87.08,87.75,280100.0,63.4004,63.8441,63.3422,63.8295,280100.0
2013-09-23 09:40:00,87.75,87.86,87.57,87.65,218000.0,63.8295,63.9096,63.6986,63.7568,218000.0
2013-09-23 09:50:00,87.63,87.7,87.3,87.37,197400.0,63.7423,63.7932,63.5022,63.5531,197400.0
2013-09-23 10:00:00,87.37,87.56,87.33,87.36,260200.0,63.5531,63.6913,63.524,63.5459,260200.0
2013-09-23 10:10:00,87.36,87.7,87.36,87.62,222800.0,63.5459,63.7932,63.5459,63.735,222800.0
2013-09-23 10:20:00,87.62,87.62,87.38,87.46,213100.0,63.735,63.735,63.5604,63.6186,213100.0
2013-09-23 10:30:00,87.47,87.79,87.42,87.74,183400.0,63.6259,63.8586,63.5895,63.8223,183400.0
2013-09-23 10:40:00,87.74,87.78,87.61,87.7,141400.0,63.8223,63.8514,63.7277,63.7932,141400.0
2013-09-23 10:50:00,87.7,87.73,87.46,87.56,136000.0,63.7932,63.815,63.6186,63.6913,136000.0
2013-09-23 11:00:00,87.55,87.61,87.49,87.51,84700.0,63.6841,63.7277,63.6404,63.655,84700.0
2013-09-23 11:10:00,87.5,87.51,87.22,87.27,122100.0,63.6477,63.655,63.444,63.4804,122100.0
2013-09-23 11:20:00,87.27,87.29,87.12,87.14,105000.0,63.4804,63.4949,63.3713,63.3858,105000.0
2013-09-23 11:30:00,87.14,87.29,87.13,87.25,102500.0,63.3858,63.4949,63.3786,63.4658,102500.0
2013-09-23 11:40:00,87.27,87.27,87.16,87.19,62400.0,63.4804,63.4804,63.4004,63.4222,62400.0
2013-09-23 11:50:00,87.18,87.29,87.13,87.25,104400.0,63.4149,63.4949,63.3786,63.4658,104400.0
2013-09-23 12:00:00,87.26,87.38,87.25,87.3,64500.0,63.4731,63.5604,63.4658,63.5022,64500.0
2013-09-23 12:10:00,87.31,87.41,87.3,87.32,72100.0,63.5095,63.5822,63.5022,63.5168,72100.0
2013-09-23 12:20:00,87.3,87.31,87.09,87.12,55800.0,63.5022,63.5095,63.3495,63.3713,55800.0
2013-09-23 12:30:00,87.13,87.23,87.09,87.22,65900.0,63.3786,63.4513,63.3495,63.444,65900.0
2013-09-23 12:40:00,87.22,87.29,87.21,87.26,66900.0,63.444,63.4949,63.4367,63.4731,66900.0
2013-09-23 12:50:00,87.26,87.32,87.21,87.31,82100.0,63.4731,63.5168,63.4367,63.5095,82100.0
2013-09-23 13:00:00,87.31,87.36,87.28,87.35,77200.0,63.5095,63.5459,63.4877,63.5386,77200.0
2013-09-23 13:10:00,87.34,87.37,87.23,87.25,78100.0,63.5313,63.5531,63.4513,63.4658,78100.0
2013-09-23 13:20:00,87.25,87.32,87.19,87.28,46600.0,63.4658,63.5168,63.4222,63.4877,46600.0
2013-09-23 13:30:00,87.29,87.29,87.13,87.21,56300.0,63.4949,63.4949,63.3786,63.4367,56300.0
2013-09-23 13:40:00,87.2,87.24,87.1,87.23,46800.0,63.4295,63.4586,63.3567,63.4513,46800.0
2013-09-23 13:50:00,87.23,87.32,87.2,87.32,86100.0,63.4513,63.5168,63.4295,63.5168,86100.0
2013-09-23 14:00:00,87.33,87.36,87.27,87.3,81500.0,63.524,63.5459,63.4804,63.5022,81500.0
2013-09-23 14:10:00,87.31,87.37,87.29,87.32,111400.0,63.5095,63.5531,63.4949,63.5168,111400.0
2013-09-23 14:20:00,87.32,87.35,87.13,87.14,115500.0,63.5168,63.5386,63.3786,63.3858,115500.0
2013-09-23 14:30:00,87.14,87.24,87.13,87.22,104900.0,63.3858,63.4586,63.3786,63.444,104900.0
2013-09-23 14:40:00,87.24,87.27,87.13,87.13,85900.0,63.4586,63.4804,63.3786,63.3786,85900.0
2013-09-23 14:50:00,87.13,87.29,87.13,87.27,112700.0,63.3786,63.4949,63.3786,63.4804,112700.0
2013-09-23 15:00:00,87.27,87.27,87.16,87.26,122200.0,63.4804,63.4804,63.4004,63.4731,122200.0
2013-09-23 15:10:00,87.26,87.29,87.19,87.27,113500.0,63.4731,63.4949,63.4222,63.4804,113500.0
2013-09-23 15:20:00,87.27,87.27,87.11,87.11,171900.0,63.4804,63.4804,63.364,63.364,171900.0
2013-09-23 15:30:00,87.12,87.22,87.1,87.19,122200.0,63.3713,63.444,63.3567,63.4222,122200.0
2013-09-23 15:40:00,87.19,87.23,87.14,87.17,237500.0,63.4222,63.4513,63.3858,63.4076,237500.0
2013-09-23 15:50:00,87.17,87.23,87.03,87.05,475900.0,63.4076,63.4513,63.3058,63.3204,475900.0
2013-09-24 09:30:00,87.48,87.72,86.91,87.0,262700.0,63.6331,63.8077,63.2185,63.284,262700.0
2013-09-24 09:40:00,87.0,87.21,86.71,86.74,212900.0,63.284,63.4367,63.073,63.0949,212900.0
2013-09-24 09:50:00,86.75,86.89,86.64,86.87,132500.0,63.1021,63.204,63.0221,63.1894,132500.0
2013-09-24 10:00:00,86.86,86.91,86.57,86.64,129700.0,63.1822,63.2185,62.9712,63.0221,129700.0
2013-09-24 10:10:00,86.67,86.87,86.6,86.7,102700.0,63.0439,63.1894,62.993,63.0658,102700.0
2013-09-24 10:20:00,86.7,86.93,86.7,86.93,113800.0,63.0658,63.2331,63.0658,63.2331,113800.0
2013-09-24 10:30:00,86.94,87.08,86.89,86.95,166100.0,63.2403,63.3422,63.204,63.2476,166100.0
2013-09-24 10:40:00,86.94,87.18,86.94,87.18,106500.0,63.2403,63.4149,63.2403,63.4149,106500.0
2013-09-24 10:50:00,87.18,87.5,87.17,87.4,104900.0,63.4149,63.6477,63.4076,63.575,104900.0
2013-09-24 11:00:00,87.4,87.47,87.33,87.33,88400.0,63.575,63.6259,63.524,63.524,88400.0
2013-09-24 11:10:00,87.33,87.5,87.31,87.45,79100.0,63.524,63.6477,63.5095,63.6113,79100.0
2013-09-24 11:20:00,87.45,87.48,87.38,87.42,77900.0,63.6113,63.6331,63.5604,63.5895,77900.0
2013-09-24 11:30:00,87.42,87.55,87.35,87.35,117200.0,63.5895,63.6841,63.5386,63.5386,117200.0
2013-09-24 11:40:00,87.34,87.41,87.28,87.31,93200.0,63.5313,63.5822,63.4877,63.5095,93200.0
2013-09-24 11:50:00,87.32,87.34,87.17,87.33,122600.0,63.5168,63.5313,63.4076,63.524,122600.0
2013-09-24 12:00:00,87.33,87.4,87.25,87.31,101700.0,63.524,63.575,63.4658,63.5095,101700.0
2013-09-24 12:10:00,87.32,87.59,87.31,87.52,85200.0,63.5168,63.7132,63.5095,63.6622,85200.0
2013-09-24 12:20:00,87.53,87.77,87.51,87.76,92700.0,63.6695,63.8441,63.655,63.8368,92700.0
2013-09-24 12:30:00,87.75,88.01,87.73,88.0,163200.0,63.8295,64.0187,63.815,64.0114,163200.0
2013-09-24 12:40:00,87.99,88.05,87.92,87.98,115100.0,64.0041,64.0478,63.9532,63.9968,115100.0
2013-09-24 12:50:00,87.97,88.15,87.97,88.0,142900.0,63.9896,64.1205,63.9896,64.0114,142900.0
2013-09-24 13:00:00,88.01,88.14,88.01,88.07,124700.0,64.0187,64.1132,64.0187,64.0623,124700.0
2013-09-24 13:10:00,88.08,88.16,88.05,88.16,111000.0,64.0696,64.1278,64.0478,64.1278,111000.0
2013-09-24 13:20:00,88.15,88.25,88.13,88.24,54000.0,64.1205,64.1932,64.106,64.186,54000.0
2013-09-24 13:30:00,88.24,88.24,88.04,88.05,74100.0,64.186,64.186,64.0405,64.0478,74100.0
2013-09-24 13:40:00,88.05,88.2,88.03,88.16,93100.0,64.0478,64.1569,64.0332,64.1278,93100.0
2013-09-24 13:50:00,88.14,88.38,88.13,88.29,122800.0,64.1132,64.2878,64.106,64.2223,122800.0
2013-09-24 14:00:00,88.29,88.36,88.25,88.36,63000.0,64.2223,64.2733,64.1932,64.2733,63000.0
2013-09-24 14:10:00,88.35,88.39,88.3,88.38,85400.0,64.266,64.2951,64.2296,64.2878,85400.0
2013-09-24 14:20:00,88.38,88.44,88.24,88.35,82700.0,64.2878,64.3315,64.186,64.266,82700.0
2013-09-24 14:30:00,88.34,88.41,88.3,88.36,98600.0,64.2587,64.3096,64.2296,64.2733,98600.0
2013-09-24 14:40:00,88.37,88.44,88.33,88.43,100000.0,64.2805,64.3315,64.2514,64.3242,100000.0
2013-09-24 14:50:00,88.43,88.52,88.27,88.27,141000.0,64.3242,64.3896,64.2078,64.2078,141000.0
2013-09-24 15:00:00,88.27,88.29,88.13,88.24,114800.0,64.2078,64.2223,64.106,64.186,114800.0
2013-09-24 15:10:00,88.23,88.41,88.19,88.37,134600.0,64.1787,64.3096,64.1496,64.2805,134600.0
2013-09-24 15:20:00,88.38,88.41,88.05,88.09,151600.0,64.2878,64.3096,64.0478,64.0769,151600.0
2013-09-24 15:30:00,88.09,88.09,87.94,88.0,159100.0,64.0769,64.0769,63.9677,64.0114,159100.0
2013-09-24 15:40:00,88.0,88.06,87.84,87.88,248600.0,64.0114,64.055,63.895,63.9241,248600.0
2013-09-24 15:50:00,87.88,87.92,87.76,87.92,500900.0,63.9241,63.9532,63.8368,63.9532,500900.0
2013-09-25 09:30:00,87.83,88.03,87.51,87.81,249300.0,63.8877,64.0332,63.655,63.8732,249300.0
2013-09-25 09:40:00,87.85,88.19,87.72,88.11,185000.0,63.9023,64.1496,63.8077,64.0914,185000.0
2013-09-25 09:50:00,88.11,88.25,87.96,88.22,132700.0,64.0914,64.1932,63.9823,64.1714,132700.0
2013-09-25 10:00:00,88.22,88.41,87.98,88.25,182700.0,64.1714,64.3096,63.9968,64.1932,182700.0
2013-09-25 10:10:00,88.25,88.34,88.06,88.27,160800.0,64.1932,64.2587,64.055,64.2078,160800.0
2013-09-25 10:20:00,88.27,88.81,88.18,88.67,218200.0,64.2078,64.6006,64.1423,64.4988,218200.0
2013-09-25 10:30:00,88.66,88.93,88.56,88.58,248400.0,64.4915,64.6879,64.4187,64.4333,248400.0
2013-09-25 10:40:00,88.61,88.83,88.44,88.73,150800.0,64.4551,64.6151,64.3315,64.5424,150800.0
2013-09-25 10:50:00,88.74,88.86,88.64,88.71,108700.0,64.5497,64.637,64.4769,64.5278,108700.0
2013-09-25 11:00:00,88.73,88.89,88.7,88.82,154700.0,64.5424,64.6588,64.5206,64.6079,154700.0
2013-09-25 11:10:00,88.83,89.1,88.78,89.01,121600.0,64.6151,64.8115,64.5788,64.7461,121600.0
2013-09-25 11:20:00,89.0,89.15,88.98,89.08,146800.0,64.7388,64.8479,64.7242,64.797,146800.0
2013-09-25 11:30:00,89.08,89.19,89.05,89.09,108000.0,64.797,64.877,64.7752,64.8043,108000.0
2013-09-25 11:40:00,89.1,89.12,89.02,89.09,119100.0,64.8115,64.8261,64.7533,64.8043,119100.0
2013-09-25 11:50:00,89.08,89.23,89.0,89.2,137300.0,64.797,64.9061,64.7388,64.8843,137300.0
2013-09-25 12:00:00,89.19,89.21,88.95,88.95,160700.0,64.877,64.8915,64.7024,64.7024,160700.0
2013-09-25 12:10:00,88.94,89.05,88.86,88.94,92100.0,64.6952,64.7752,64.637,64.6952,92100.0
2013-09-25 12:20:00,88.94,88.95,88.78,88.87,130600.0,64.6952,64.7024,64.5788,64.6442,130600.0
2013-09-25 12:30:00,88.88,88.89,88.79,88.84,64900.0,64.6515,64.6588,64.586,64.6224,64900.0
2013-09-25 12:40:00,88.83,88.86,88.78,88.82,118700.0,64.6151,64.637,64.5788,64.6079,118700.0
2013-09-25 12:50:00,88.82,88.95,88.79,88.91,91000.0,64.6079,64.7024,64.586,64.6733,91000.0
2013-09-25 13:00:00,88.93,89.04,88.92,89.02,86500.0,64.6879,64.7679,64.6806,64.7533,86500.0
2013-09-25 13:10:00,89.03,89.17,89.03,89.15,117400.0,64.7606,64.8625,64.7606,64.8479,117400.0
2013-09-25 13:20:00,89.15,89.24,89.09,89.1,143500.0,64.8479,64.9134,64.8043,64.8115,143500.0
2013-09-25 13:30:00,89.09,89.09,88.85,88.86,118900.0,64.8043,64.8043,64.6297,64.637,118900.0
2013-09-25 13:40:00,88.86,88.94,88.79,88.81,174500.0,64.637,64.6952,64.586,64.6006,174500.0
2013-09-25 13:50:00,88.8,88.88,88.65,88.73,185100.0,64.5933,64.6515,64.4842,64.5424,185100.0
2013-09-25 14:00:00,88.73,88.84,88.63,88.78,150600.0,64.5424,64.6224,64.4697,64.5788,150600.0
2013-09-25 14:10:00,88.78,89.03,88.76,88.95,134900.0,64.5788,64.7606,64.5642,64.7024,134900.0
2013-09-25 14:20:00,88.94,89.01,88.87,88.93,89600.0,64.6952,64.7461,64.6442,64.6879,89600.0
2013-09-25 14:30:00,88.92,88.93,88.84,88.91,94900.0,64.6806,64.6879,64.6224,64.6733,94900.0
2013-09-25 14:40:00,88.9,89.07,88.86,88.97,124200.0,64.6661,64.7897,64.637,64.717,124200.0
2013-09-25 14:50:00,88.97,89.05,88.91,88.94,152600.0,64.717,64.7752,64.6733,64.6952,152600.0
2013-09-25 15:00:00,88.93,89.03,88.87,88.99,204100.0,64.6879,64.7606,64.6442,64.7315,204100.0
2013-09-25 15:10:00,89.0,89.09,88.98,89.01,195200.0,64.7388,64.8043,64.7242,64.7461,195200.0
2013-09-25 15:20:00,89.0,89.01,88.89,88.91,167000.0,64.7388,64.7461,64.6588,64.6733,167000.0
2013-09-25 15:30:00,88.92,88.98,88.86,88.9,174700.0,64.6806,64.7242,64.637,64.6661,174700.0
2013-09-25 15:40:00,88.9,88.95,88.68,88.7,294600.0,64.6661,64.7024,64.506,64.5206,294600.0
2013-09-25 15:50:00,88.71,88.75,88.52,88.56,843000.0,64.5278,64.5569,64.3896,64.4187,843000.0
2013-09-26 09:30:00,88.76,88.94,88.52,88.86,211900.0,64.5642,64.6952,64.3896,64.637,211900.0
2013-09-26 09:40:00,88.86,88.99,88.82,88.96,93400.0,64.637,64.7315,64.6079,64.7097,93400.0
2013-09-26 09:50:00,88.95,89.25,88.91,89.19,126400.0,64.7024,64.9206,64.6733,64.877,126400.0
2013-09-26 10:00:00,89.19,89.23,88.98,89.15,120300.0,64.877,64.9061,64.7242,64.8479,120300.0
2013-09-26 10:10:00,89.15,89.19,88.89,88.96,179700.0,64.8479,64.877,64.6588,64.7097,179700.0
2013-09-26 10:20:00,88.96,89.02,88.85,88.86,131800.0,64.7097,64.7533,64.6297,64.637,131800.0
2013-09-26 10:30:00,88.85,88.87,88.57,88.74,190500.0,64.6297,64.6442,64.426,64.5497,190500.0
2013-09-26 10:40:00,88.75,88.79,88.48,88.64,111600.0,64.5569,64.586,64.3605,64.4769,111600.0
2013-09-26 10:50:00,88.64,88.64,88.44,88.59,90100.0,64.4769,64.4769,64.3315,64.4406,90100.0
2013-09-26 11:00:00,88.6,88.67,88.5,88.67,82300.0,64.4478,64.4988,64.3751,64.4988,82300.0
2013-09-26 11:10:00,88.67,88.74,88.6,88.64,102600.0,64.4988,64.5497,64.4478,64.4769,102600.0
2013-09-26 11:20:00,88.64,88.8,88.57,88.75,103000.0,64.4769,64.5933,64.426,64.5569,103000.0
2013-09-26 11:30:00,88.76,88.8,88.59,88.67,113800.0,64.5642,64.5933,64.4406,64.4988,113800.0
2013-09-26 11:40:00,88.68,88.95,88.68,88.81,71600.0,64.506,64.7024,64.506,64.6006,71600.0
2013-09-26 11:50:00,88.81,88.84,88.74,88.78,77100.0,64.6006,64.6224,64.5497,64.5788,77100.0
2013-09-26 12:00:00,88.78,88.83,88.73,88.82,124200.0,64.5788,64.6151,64.5424,64.6079,124200.0
2013-09-26 12:10:00,88.81,88.87,88.79,88.8,67500.0,64.6006,64.6442,64.586,64.5933,67500.0
2013-09-26 12:20:00,88.8,88.9,88.77,88.88,66700.0,64.5933,64.6661,64.5715,64.6515,66700.0
2013-09-26 12:30:00,88.88,88.91,88.81,88.88,176000.0,64.6515,64.6733,64.6006,64.6515,176000.0
2013-09-26 12:40:00,88.88,88.9,88.78,88.8,41000.0,64.6515,64.6661,64.5788,64.5933,41000.0
2013-09-26 12:50:00,88.79,88.84,88.71,88.73,50600.0,64.586,64.6224,64.5278,64.5424,50600.0
2013-09-26 13:00:00,88.74,88.74,88.6,88.65,54100.0,64.5497,64.5497,64.4478,64.4842,54100.0
2013-09-26 13:10:00,88.64,88.77,88.62,88.76,64800.0,64.4769,64.5715,64.4624,64.5642,64800.0
2013-09-26 13:20:00,88.76,88.83,88.73,88.78,43800.0,64.5642,64.6151,64.5424,64.5788,43800.0
2013-09-26 13:30:00,88.77,88.82,88.66,88.7,46000.0,64.5715,64.6079,64.4915,64.5206,46000.0
2013-09-26 13:40:00,88.7,88.76,88.64,88.74,72900.0,64.5206,64.5642,64.4769,64.5497,72900.0
2013-09-26 13:50:00,88.74,88.83,88.7,88.77,73400.0,64.5497,64.6151,64.5206,64.5715,73400.0
2013-09-26 14:00:00,88.77,88.77,88.53,88.61,85700.0,64.5715,64.5715,64.3969,64.4551,85700.0
2013-09-26 14:10:00,88.61,88.67,88.51,88.62,78800.0,64.4551,64.4988,64.3824,64.4624,78800.0
2013-09-26 14:20:00,88.62,88.64,88.52,88.62,86300.0,64.4624,64.4769,64.3896,64.4624,86300.0
2013-09-26 14:30:00,88.62,88.63,88.52,88.53,67100.0,64.4624,64.4697,64.3896,64.3969,67100.0
2013-09-26 14:40:00,88.52,88.58,88.43,88.57,180300.0,64.3896,64.4333,64.3242,64.426,180300.0
2013-09-26 14:50:00,88.56,88.6,88.48,88.55,143200.0,64.4187,64.4478,64.3605,64.4115,143200.0
2013-09-26 15:00:00,88.55,88.63,88.53,88.58,82900.0,64.4115,64.4697,64.3969,64.4333,82900.0
2013-09-26 15:10:00,88.59,88.61,88.49,88.54,82000.0,64.4406,64.4551,64.3678,64.4042,82000.0
2013-09-26 15:20:00,88.54,88.59,88.5,88.5,96600.0,64.4042,64.4406,64.3751,64.3751,96600.0
2013-09-26 15:30:00,88.51,88.75,88.5,88.75,159400.0,64.3824,64.5569,64.3751,64.5569,159400.0
2013-09-26 15:40:00,88.75,88.8,88.72,88.77,220200.0,64.5569,64.5933,64.5351,64.5715,220200.0
2013-09-26 15:50:00,88.78,88.86,88.74,88.84,457200.0,64.5788,64.637,64.5497,64.6224,457200.0
2013-09-27 09:30:00,88.31,88.56,88.29,88.33,191000.0,64.2369,64.4187,64.2223,64.2514,191000.0
2013-09-27 09:40:00,88.3,88.39,88.22,88.33,129700.0,64.2296,64.2951,64.1714,64.2514,129700.0
2013-09-27 09:50:00,88.33,88.37,88.21,88.34,143200.0,64.2514,64.2805,64.1641,64.2587,143200.0
2013-09-27 10:00:00,88.34,88.37,88.12,88.28,203700.0,64.2587,64.2805,64.0987,64.2151,203700.0
2013-09-27 10:10:00,88.26,88.72,88.22,88.58,166600.0,64.2005,64.5351,64.1714,64.4333,166600.0
2013-09-27 10:20:00,88.57,88.6,88.33,88.36,175000.0,64.426,64.4478,64.2514,64.2733,175000.0
2013-09-27 10:30:00,88.37,88.87,88.35,88.8,126700.0,64.2805,64.6442,64.266,64.5933,126700.0
2013-09-27 10:40:00,88.8,88.81,88.53,88.65,111700.0,64.5933,64.6006,64.3969,64.4842,111700.0
2013-09-27 10:50:00,88.66,88.93,88.65,88.86,108000.0,64.4915,64.6879,64.4842,64.637,108000.0
2013-09-27 11:00:00,88.86,88.87,88.64,88.67,113300.0,64.637,64.6442,64.4769,64.4988,113300.0
2013-09-27 11:10:00,88.66,88.72,88.62,88.66,86000.0,64.4915,64.5351,64.4624,64.4915,86000.0
2013-09-27 11:20:00,88.66,88.81,88.65,88.76,67100.0,64.4915,64.6006,64.4842,64.5642,67100.0
2013-09-27 11:30:00,88.77,88.87,88.67,88.75,63500.0,64.5715,64.6442,64.4988,64.5569,63500.0
2013-09-27 11:40:00,88.74,88.78,88.7,88.73,65900.0,64.5497,64.5788,64.5206,64.5424,65900.0
2013-09-27 11:50:00,88.74,88.76,88.58,88.58,101700.0,64.5497,64.5642,64.4333,64.4333,101700.0
2013-09-27 12:00:00,88.57,88.67,88.52,88.62,77800.0,64.426,64.4988,64.3896,64.4624,77800.0
2013-09-27 12:10:00,88.62,88.62,88.32,88.48,94700.0,64.4624,64.4624,64.2442,64.3605,94700.0
2013-09-27 12:20:00,88.47,88.64,88.45,88.62,71200.0,64.3533,64.4769,64.3387,64.4624,71200.0
2013-09-27 12:30:00,88.61,88.73,88.61,88.62,56900.0,64.4551,64.5424,64.4551,64.4624,56900.0
2013-09-27 12:40:00,88.63,88.71,88.63,88.69,75400.0,64.4697,64.5278,64.4697,64.5133,75400.0
2013-09-27 12:50:00,88.69,88.84,88.69,88.8,87200.0,64.5133,64.6224,64.5133,64.5933,87200.0
2013-09-27 13:00:00,88.81,89.06,88.81,89.04,109400.0,64.6006,64.7824,64.6006,64.7679,109400.0
2013-09-27 13:10:00,89.05,89.1,88.9,88.91,79400.0,64.7752,64.8115,64.6661,64.6733,79400.0
2013-09-27 13:20:00,88.9,89.02,88.88,88.97,64400.0,64.6661,64.7533,64.6515,64.717,64400.0
2013-09-27 13:30:00,88.97,89.01,88.92,89.01,63500.0,64.717,64.7461,64.6806,64.7461,63500.0
2013-09-27 13:40:00,89.01,89.04,88.94,88.99,86300.0,64.7461,64.7679,64.6952,64.7315,86300.0
2013-09-27 13:50:00,88.99,89.06,88.9,89.01,100500.0,64.7315,64.7824,64.6661,64.7461,100500.0
2013-09-27 14:00:00,89.01,89.05,88.92,88.94,134300.0,64.7461,64.7752,64.6806,64.6952,134300.0
2013-09-27 14:10:00,88.95,89.07,88.94,89.02,147000.0,64.7024,64.7897,64.6952,64.7533,147000.0
2013-09-27 14:20:00,89.03,89.09,88.99,89.02,120400.0,64.7606,64.8043,64.7315,64.7533,120400.0
2013-09-27 14:30:00,89.02,89.06,88.97,88.97,106300.0,64.7533,64.7824,64.717,64.717,106300.0
2013-09-27 14:40:00,88.97,88.99,88.81,88.83,87000.0,64.717,64.7315,64.6006,64.6151,87000.0
2013-09-27 14:50:00,88.83,88.87,88.78,88.84,81500.0,64.6151,64.6442,64.5788,64.6224,81500.0
2013-09-27 15:00:00,88.84,88.86,88.77,88.82,100000.0,64.6224,64.637,64.5715,64.6079,100000.0
2013-09-27 15:10:00,88.83,88.86,88.7,88.7,118300.0,64.6151,64.637,64.5206,64.5206,118300.0
2013-09-27 15:20:00,88.7,88.74,88.67,88.7,105400.0,64.5206,64.5497,64.4988,64.5206,105400.0
2013-09-27 15:30:00,88.71,88.84,88.7,88.81,139400.0,64.5278,64.6224,64.5206,64.6006,139400.0
2013-09-27 15:40:00,88.79,88.84,88.68,88.7,209700.0,64.586,64.6224,64.506,64.5206,209700.0
2013-09-27 15:50:00,88.7,88.88,88.7,88.77,368200.0,64.5206,64.6515,64.5206,64.5715,368200.0
2013-09-30 09:30:00,87.4,87.86,87.16,87.73,267100.0,63.575,63.9096,63.4004,63.815,267100.0
2013-09-30 09:40:00,87.75,88.11,87.64,88.11,128300.0,63.8295,64.0914,63.7495,64.0914,128300.0
2013-09-30 09:50:00,88.1,88.46,87.89,88.4,256200.0,64.0841,64.346,63.9314,64.3024,256200.0
2013-09-30 10:00:00,88.41,88.59,88.23,88.29,182400.0,64.3096,64.4406,64.1787,64.2223,182400.0
2013-09-30 10:10:00,88.27,88.41,88.22,88.37,103800.0,64.2078,64.3096,64.1714,64.2805,103800.0
2013-09-30 10:20:00,88.38,88.67,88.35,88.54,101900.0,64.2878,64.4988,64.266,64.4042,101900.0
2013-09-30 10:30:00,88.55,88.74,88.52,88.64,133300.0,64.4115,64.5497,64.3896,64.4769,133300.0
2013-09-30 10:40:00,88.62,88.88,88.6,88.75,110100.0,64.4624,64.6515,64.4478,64.5569,110100.0
2013-09-30 10:50:00,88.76,88.79,88.53,88.61,103900.0,64.5642,64.586,64.3969,64.4551,103900.0
2013-09-30 11:00:00,88.61,88.71,88.51,88.51,78200.0,64.4551,64.5278,64.3824,64.3824,78200.0
2013-09-30 11:10:00,88.51,88.54,88.18,88.2,94100.0,64.3824,64.4042,64.1423,64.1569,94100.0
2013-09-30 11:20:00,88.2,88.34,88.14,88.23,74900.0,64.1569,64.2587,64.1132,64.1787,74900.0
2013-09-30 11:30:00,88.24,88.33,88.19,88.2,60200.0,64.186,64.2514,64.1496,64.1569,60200.0
2013-09-30 11:40:00,88.22,88.39,88.21,88.32,58700.0,64.1714,64.2951,64.1641,64.2442,58700.0
2013-09-30 11:50:00,88.32,88.46,88.2,88.45,72000.0,64.2442,64.346,64.1569,64.3387,72000.0
2013-09-30 12:00:00,88.45,88.45,88.26,88.26,70700.0,64.3387,64.3387,64.2005,64.2005,70700.0
2013-09-30 12:10:00,88.25,88.31,88.19,88.28,39500.0,64.1932,64.2369,64.1496,64.2151,39500.0
2013-09-30 12:20:00,88.29,88.37,88.18,88.21,72800.0,64.2223,64.2805,64.1423,64.1641,72800.0
2013-09-30 12:30:00,88.21,88.4,88.19,88.35,54500.0,64.1641,64.3024,64.1496,64.266,54500.0
2013-09-30 12:40:00,88.34,88.34,88.22,88.33,80600.0,64.2587,64.2587,64.1714,64.2514,80600.0
2013-09-30 12:50:00,88.33,88.43,88.29,88.3,74500.0,64.2514,64.3242,64.2223,64.2296,74500.0
2013-09-30 13:00:00,88.3,88.46,88.29,88.4,42300.0,64.2296,64.346,64.2223,64.3024,42300.0
2013-09-30 13:10:00,88.4,88.76,88.4,88.76,86000.0,64.3024,64.5642,64.3024,64.5642,86000.0
2013-09-30 13:20:00,88.76,88.77,88.47,88.53,76600.0,64.5642,64.5715,64.3533,64.3969,76600.0
2013-09-30 13:30:00,88.53,88.69,88.48,88.58,60100.0,64.3969,64.5133,64.3605,64.4333,60100.0
2013-09-30 13:40:00,88.59,88.64,88.48,88.55,50600.0,64.4406,64.4769,64.3605,64.4115,50600.0
2013-09-30 13:50:00,88.56,88.67,88.36,88.39,64900.0,64.4187,64.4988,64.2733,64.2951,64900.0
2013-09-30 14:00:00,88.4,88.58,88.32,88.57,42900.0,64.3024,64.4333,64.2442,64.426,42900.0
2013-09-30 14:10:00,88.59,88.64,88.57,88.59,81800.0,64.4406,64.4769,64.426,64.4406,81800.0
2013-09-30 14:20:00,88.6,88.68,88.58,88.63,77300.0,64.4478,64.506,64.4333,64.4697,77300.0
2013-09-30 14:30:00,88.64,88.76,88.63,88.69,84000.0,64.4769,64.5642,64.4697,64.5133,84000.0
2013-09-30 14:40:00,88.69,88.75,88.59,88.75,82400.0,64.5133,64.5569,64.4406,64.5569,82400.0
2013-09-30 14:50:00,88.75,88.77,88.6,88.61,120300.0,64.5569,64.5715,64.4478,64.4551,120300.0
2013-09-30 15:00:00,88.6,88.6,88.44,88.51,71000.0,64.4478,64.4478,64.3315,64.3824,71000.0
2013-09-30 15:10:00,88.52,88.52,88.27,88.34,112000.0,64.3896,64.3896,64.2078,64.2587,112000.0
2013-09-30 15:20:00,88.35,88.47,88.34,88.36,87400.0,64.266,64.3533,64.2587,64.2733,87400.0
2013-09-30 15:30:00,88.37,88.42,88.23,88.3,176200.0,64.2805,64.3169,64.1787,64.2296,176200.0
2013-09-30 15:40:00,88.3,88.49,88.24,88.3,296900.0,64.2296,64.3678,64.186,64.2296,296900.0
2013-09-30 15:50:00,88.31,88.45,88.25,88.4,591200.0,64.2369,64.3387,64.1932,64.3024,591200.0
2013-10-01 09:30:00,87.99,88.91,87.98,88.81,276100.0,64.0041,64.6733,63.9968,64.6006,276100.0
2013-10-01 09:40:00,88.8,89.0,88.8,88.92,210100.0,64.5933,64.7388,64.5933,64.6806,210100.0
2013-10-01 09:50:00,88.92,88.99,88.56,88.57,178800.0,64.6806,64.7315,64.4187,64.426,178800.0
2013-10-01 10:00:00,88.55,88.71,88.45,88.54,152600.0,64.4115,64.5278,64.3387,64.4042,152600.0
2013-10-01 10:10:00,88.55,88.73,88.52,88.64,113500.0,64.4115,64.5424,64.3896,64.4769,113500.0
2013-10-01 10:20:00,88.64,88.98,88.63,88.89,89400.0,64.4769,64.7242,64.4697,64.6588,89400.0
2013-10-01 10:30:00,88.9,89.18,88.9,89.1,90800.0,64.6661,64.8697,64.6661,64.8115,90800.0
2013-10-01 10:40:00,89.09,89.32,89.09,89.29,189400.0,64.8043,64.9716,64.8043,64.9497,189400.0
2013-10-01 10:50:00,89.29,89.47,89.16,89.47,160200.0,64.9497,65.0807,64.8552,65.0807,160200.0
2013-10-01 11:00:00,89.48,89.56,89.31,89.41,69400.0,65.0879,65.1461,64.9643,65.037,69400.0
2013-10-01 11:10:00,89.42,89.45,89.32,89.39,114100.0,65.0443,65.0661,64.9716,65.0225,114100.0
2013-10-01 11:20:00,89.39,89.48,89.34,89.37,102100.0,65.0225,65.0879,64.9861,65.0079,102100.0
2013-10-01 11:30:00,89.37,89.41,89.29,89.33,94800.0,65.0079,65.037,64.9497,64.9788,94800.0
2013-10-01 11:40:00,89.32,89.43,89.19,89.2,86900.0,64.9716,65.0516,64.877,64.8843,86900.0
2013-10-01 11:50:00,89.21,89.28,89.17,89.2,93900.0,64.8915,64.9425,64.8625,64.8843,93900.0
2013-10-01 12:00:00,89.22,89.43,89.21,89.34,97200.0,64.8988,65.0516,64.8915,64.9861,97200.0
2013-10-01 12:10:00,89.34,89.41,89.26,89.31,70500.0,64.9861,65.037,64.9279,64.9643,70500.0
2013-10-01 12:20:00,89.31,89.56,89.29,89.55,106600.0,64.9643,65.1461,64.9497,65.1389,106600.0
2013-10-01 12:30:00,89.56,89.59,89.41,89.49,119500.0,65.1461,65.168,65.037,65.0952,119500.0
2013-10-01 12:40:00,89.49,89.52,89.37,89.41,65300.0,65.0952,65.117,65.0079,65.037,65300.0
2013-10-01 12:50:00,89.42,89.47,89.32,89.43,54200.0,65.0443,65.0807,64.9716,65.0516,54200.0
2013-10-01 13:00:00,89.42,89.54,89.42,89.52,121100.0,65.0443,65.1316,65.0443,65.117,121100.0
2013-10-01 13:10:00,89.53,89.54,89.43,89.46,47600.0,65.1243,65.1316,65.0516,65.0734,47600.0
2013-10-01 13:20:00,89.46,89.49,89.28,89.3,124300.0,65.0734,65.0952,64.9425,64.957,124300.0
2013-10-01 13:30:00,89.29,89.3,89.03,89.08,194500.0,64.9497,64.957,64.7606,64.797,194500.0
2013-10-01 13:40:00,89.09,89.11,89.04,89.09,105600.0,64.8043,64.8188,64.7679,64.8043,105600.0
2013-10-01 13:50:00,89.08,89.18,89.08,89.13,72900.0,64.797,64.8697,64.797,64.8334,72900.0
2013-10-01 14:00:00,89.14,89.15,88.91,89.0,87200.0,64.8406,64.8479,64.6733,64.7388,87200.0
2013-10-01 14:10:00,89.01,89.01,88.85,88.87,83600.0,64.7461,64.7461,64.6297,64.6442,83600.0
2013-10-01 14:20:00,88.88,88.89,88.53,88.72,166400.0,64.6515,64.6588,64.3969,64.5351,166400.0
2013-10-01 14:30:00,88.71,88.83,88.7,88.83,85400.0,64.5278,64.6151,64.5206,64.6151,85400.0
2013-10-01 14:40:00,88.83,88.9,88.77,88.89,93000.0,64.6151,64.6661,64.5715,64.6588,93000.0
2013-10-01 14:50:00,88.89,89.04,88.86,89.03,74400.0,64.6588,64.7679,64.637,64.7606,74400.0
2013-10-01 15:00:00,89.03,89.04,88.79,88.84,141500.0,64.7606,64.7679,64.586,64.6224,141500.0
2013-10-01 15:10:00,88.85,88.91,88.73,88.83,153400.0,64.6297,64.6733,64.5424,64.6151,153400.0
2013-10-01 15:20:00,88.82,88.82,88.64,88.72,113600.0,64.6079,64.6079,64.4769,64.5351,113600.0
2013-10-01 15:30:00,88.72,88.93,88.72,88.86,169500.0,64.5351,64.6879,64.5351,64.637,169500.0
2013-10-01 15:40:00,88.86,88.99,88.81,88.98,269200.0,64.637,64.7315,64.6006,64.7242,269200.0
2013-10-01 15:50:00,88.97,89.06,88.84,89.06,429700.0,64.717,64.7824,64.6224,64.7824,429700.0
2013-10-02 09:30:00,88.88,89.67,88.87,89.09,612300.0,64.6515,65.2262,64.6442,64.8043,612300.0
2013-10-02 09:40:00,89.09,89.32,89.05,89.2,303600.0,64.8043,64.9716,64.7752,64.8843,303600.0
2013-10-02 09:50:00,89.2,89.39,89.15,89.3,175900.0,64.8843,65.0225,64.8479,64.957,175900.0
2013-10-02 10:00:00,89.29,89.37,88.97,89.07,209200.0,64.9497,65.0079,64.717,64.7897,209200.0
2013-10-02 10:10:00,89.06,89.13,88.93,89.0,221000.0,64.7824,64.8334,64.6879,64.7388,221000.0
2013-10-02 10:20:00,88.99,88.99,88.75,88.95,180300.0,64.7315,64.7315,64.5569,64.7024,180300.0
2013-10-02 10:30:00,88.93,89.09,88.83,89.07,193600.0,64.6879,64.8043,64.6151,64.7897,193600.0
2013-10-02 10:40:00,89.07,89.17,89.03,89.05,112700.0,64.7897,64.8625,64.7606,64.7752,112700.0
2013-10-02 10:50:00,89.06,89.25,89.03,89.17,155500.0,64.7824,64.9206,64.7606,64.8625,155500.0
2013-10-02 11:00:00,89.16,89.2,89.14,89.15,90800.0,64.8552,64.8843,64.8406,64.8479,90800.0
2013-10-02 11:10:00,89.15,89.42,89.1,89.38,144400.0,64.8479,65.0443,64.8115,65.0152,144400.0
2013-10-02 11:20:00,89.37,89.55,89.36,89.47,175000.0,65.0079,65.1389,65.0007,65.0807,175000.0
2013-10-02 11:30:00,89.47,89.56,89.44,89.48,166400.0,65.0807,65.1461,65.0589,65.0879,166400.0
2013-10-02 11:40:00,89.49,89.57,89.46,89.57,104600.0,65.0952,65.1534,65.0734,65.1534,104600.0
2013-10-02 11:50:00,89.57,89.67,89.49,89.49,102600.0,65.1534,65.2262,65.0952,65.0952,102600.0
2013-10-02 12:00:00,89.51,89.79,89.5,89.73,100200.0,65.1098,65.3134,65.1025,65.2698,100200.0
2013-10-02 12:10:00,89.73,89.79,89.67,89.73,76000.0,65.2698,65.3134,65.2262,65.2698,76000.0
2013-10-02 12:20:00,89.74,89.77,89.5,89.5,113600.0,65.2771,65.2989,65.1025,65.1025,113600.0
2013-10-02 12:30:00,89.51,89.62,89.5,89.52,135700.0,65.1098,65.1898,65.1025,65.117,135700.0
2013-10-02 12:40:00,89.52,89.54,89.41,89.47,215200.0,65.117,65.1316,65.037,65.0807,215200.0
2013-10-02 12:50:00,89.47,89.48,89.35,89.42,102000.0,65.0807,65.0879,64.9934,65.0443,102000.0
2013-10-02 13:00:00,89.43,89.45,89.3,89.45,126800.0,65.0516,65.0661,64.957,65.0661,126800.0
2013-10-02 13:10:00,89.45,89.46,89.3,89.31,124300.0,65.0661,65.0734,64.957,64.9643,124300.0
2013-10-02 13:20:00,89.31,89.54,89.29,89.5,155400.0,64.9643,65.1316,64.9497,65.1025,155400.0
2013-10-02 13:30:00,89.5,89.51,89.38,89.41,123000.0,65.1025,65.1098,65.0152,65.037,123000.0
2013-10-02 13:40:00,89.4,89.43,89.37,89.39,58700.0,65.0298,65.0516,65.0079,65.0225,58700.0
2013-10-02 13:50:00,89.38,89.42,89.3,89.31,81100.0,65.0152,65.0443,64.957,64.9643,81100.0
2013-10-02 14:00:00,89.3,89.45,89.28,89.44,104100.0,64.957,65.0661,64.9425,65.0589,104100.0
2013-10-02 14:10:00,89.44,89.67,89.4,89.67,147100.0,65.0589,65.2262,65.0298,65.2262,147100.0
2013-10-02 14:20:00,89.67,89.75,89.67,89.74,109100.0,65.2262,65.2843,65.2262,65.2771,109100.0
2013-10-02 14:30:00,89.74,89.76,89.67,89.67,143400.0,65.2771,65.2916,65.2262,65.2262,143400.0
2013-10-02 14:40:00,89.65,89.7,89.5,89.68,101600.0,65.2116,65.248,65.1025,65.2334,101600.0
2013-10-02 14:50:00,89.67,89.75,89.67,89.75,140600.0,65.2262,65.2843,65.2262,65.2843,140600.0
2013-10-02 15:00:00,89.75,89.77,89.65,89.66,139600.0,65.2843,65.2989,65.2116,65.2189,139600.0
2013-10-02 15:10:00,89.66,89.76,89.66,89.75,121600.0,65.2189,65.2916,65.2189,65.2843,121600.0
2013-10-02 15:20:00,89.74,89.74,89.64,89.65,111200.0,65.2771,65.2771,65.2043,65.2116,111200.0
2013-10-02 15:30:00,89.66,89.78,89.65,89.7,185100.0,65.2189,65.3062,65.2116,65.248,185100.0
2013-10-02 15:40:00,89.71,89.78,89.69,89.72,297500.0,65.2553,65.3062,65.2407,65.2625,297500.0
2013-10-02 15:50:00,89.71,89.9,89.71,89.86,728400.0,65.2553,65.3935,65.2553,65.3644,728400.0
2013-10-03 09:30:00,89.63,89.98,89.54,89.65,272800.0,65.1971,65.4516,65.1316,65.2116,272800.0
2013-10-03 09:40:00,89.65,89.77,89.62,89.67,135500.0,65.2116,65.2989,65.1898,65.2262,135500.0
2013-10-03 09:50:00,89.66,89.74,89.53,89.56,171300.0,65.2189,65.2771,65.1243,65.1461,171300.0
2013-10-03 10:00:00,89.58,89.59,89.4,89.53,165900.0,65.1607,65.168,65.0298,65.1243,165900.0
2013-10-03 10:10:00,89.52,89.67,89.48,89.49,171000.0,65.117,65.2262,65.0879,65.0952,171000.0
2013-10-03 10:20:00,89.5,89.51,89.04,89.2,276200.0,65.1025,65.1098,64.7679,64.8843,276200.0
2013-10-03 10:30:00,89.18,89.3,89.04,89.29,159100.0,64.8697,64.957,64.7679,64.9497,159100.0
2013-10-03 10:40:00,89.29,89.44,89.08,89.13,130400.0,64.9497,65.0589,64.797,64.8334,130400.0
2013-10-03 10:50:00,89.13,89.28,89.08,89.1,124200.0,64.8334,64.9425,64.797,64.8115,124200.0
2013-10-03 11:00:00,89.1,89.22,89.01,89.22,144900.0,64.8115,64.8988,64.7461,64.8988,144900.0
2013-10-03 11:10:00,89.22,89.32,89.2,89.31,112100.0,64.8988,64.9716,64.8843,64.9643,112100.0
2013-10-03 11:20:00,89.31,89.46,89.19,89.19,175800.0,64.9643,65.0734,64.877,64.877,175800.0
2013-10-03 11:30:00,89.17,89.26,89.0,89.25,236900.0,64.8625,64.9279,64.7388,64.9206,236900.0
2013-10-03 11:40:00,89.25,89.3,89.08,89.16,201300.0,64.9206,64.957,64.797,64.8552,201300.0
2013-10-03 11:50:00,89.16,89.35,89.13,89.24,145700.0,64.8552,64.9934,64.8334,64.9134,145700.0
2013-10-03 12:00:00,89.24,89.26,89.11,89.22,112700.0,64.9134,64.9279,64.8188,64.8988,112700.0
2013-10-03 12:10:00,89.22,89.3,89.2,89.2,95000.0,64.8988,64.957,64.8843,64.8843,95000.0
2013-10-03 12:20:00,89.2,89.23,89.02,89.14,76800.0,64.8843,64.9061,64.7533,64.8406,76800.0
2013-10-03 12:30:00,89.14,89.42,89.14,89.38,91500.0,64.8406,65.0443,64.8406,65.0152,91500.0
2013-10-03 12:40:00,89.39,89.59,89.3,89.53,142200.0,65.0225,65.168,64.957,65.1243,142200.0
2013-10-03 12:50:00,89.52,89.66,89.42,89.63,122000.0,65.117,65.2189,65.0443,65.1971,122000.0
2013-10-03 13:00:00,89.64,89.71,89.58,89.66,111200.0,65.2043,65.2553,65.1607,65.2189,111200.0
2013-10-03 13:10:00,89.66,89.8,89.48,89.59,142200.0,65.2189,65.3207,65.0879,65.168,142200.0
2013-10-03 13:20:00,89.59,89.75,89.58,89.71,123300.0,65.168,65.2843,65.1607,65.2553,123300.0
2013-10-03 13:30:00,89.71,89.76,89.59,89.6,142000.0,65.2553,65.2916,65.168,65.1752,142000.0
2013-10-03 13:40:00,89.6,89.7,89.47,89.52,69300.0,65.1752,65.248,65.0807,65.117,69300.0
2013-10-03 13:50:00,89.53,89.58,89.39,89.54,93800.0,65.1243,65.1607,65.0225,65.1316,93800.0
2013-10-03 14:00:00,89.55,89.69,89.51,89.51,100700.0,65.1389,65.2407,65.1098,65.1098,100700.0
2013-10-03 14:10:00,89.51,89.67,89.45,89.65,124700.0,65.1098,65.2262,65.0661,65.2116,124700.0
2013-10-03 14:20:00,89.64,89.66,89.34,89.59,209700.0,65.2043,65.2189,64.9861,65.168,209700.0
2013-10-03 14:30:00,89.59,89.66,89.42,89.62,129700.0,65.168,65.2189,65.0443,65.1898,129700.0
2013-10-03 14:40:00,89.61,89.76,89.6,89.72,123700.0,65.1825,65.2916,65.1752,65.2625,123700.0
2013-10-03 14:50:00,89.72,89.78,89.57,89.57,121700.0,65.2625,65.3062,65.1534,65.1534,121700.0
2013-10-03 15:00:00,89.58,89.6,89.49,89.53,141700.0,65.1607,65.1752,65.0952,65.1243,141700.0
2013-10-03 15:10:00,89.53,89.58,89.5,89.52,117700.0,65.1243,65.1607,65.1025,65.117,117700.0
2013-10-03 15:20:00,89.53,89.63,89.49,89.6,128300.0,65.1243,65.1971,65.0952,65.1752,128300.0
2013-10-03 15:30:00,89.59,89.62,89.52,89.57,154100.0,65.168,65.1898,65.117,65.1534,154100.0
2013-10-03 15:40:00,89.56,89.68,89.5,89.57,334700.0,65.1461,65.2334,65.1025,65.1534,334700.0
2013-10-03 15:50:00,89.58,89.64,89.35,89.44,551100.0,65.1607,65.2043,64.9934,65.0589,551100.0
2013-10-04 09:30:00,89.55,89.75,89.0,89.12,181400.0,65.1389,65.2843,64.7388,64.8261,181400.0
2013-10-04 09:40:00,89.12,89.34,89.06,89.34,94500.0,64.8261,64.9861,64.7824,64.9861,94500.0
2013-10-04 09:50:00,89.35,89.62,89.32,89.59,119300.0,64.9934,65.1898,64.9716,65.168,119300.0
2013-10-04 10:00:00,89.59,89.7,89.45,89.51,109900.0,65.168,65.248,65.0661,65.1098,109900.0
2013-10-04 10:10:00,89.51,89.76,89.51,89.72,113000.0,65.1098,65.2916,65.1098,65.2625,113000.0
2013-10-04 10:20:00,89.72,89.87,89.66,89.82,78000.0,65.2625,65.3716,65.2189,65.3353,78000.0
2013-10-04 10:30:00,89.83,89.98,89.83,89.87,110100.0,65.3425,65.4516,65.3425,65.3716,110100.0
2013-10-04 10:40:00,89.88,89.93,89.81,89.83,62300.0,65.3789,65.4153,65.328,65.3425,62300.0
2013-10-04 10:50:00,89.83,89.86,89.75,89.79,65600.0,65.3425,65.3644,65.2843,65.3134,65600.0
2013-10-04 11:00:00,89.79,89.86,89.62,89.65,92900.0,65.3134,65.3644,65.1898,65.2116,92900.0
2013-10-04 11:10:00,89.65,89.79,89.61,89.75,92500.0,65.2116,65.3134,65.1825,65.2843,92500.0
2013-10-04 11:20:00,89.75,89.87,89.7,89.73,46200.0,65.2843,65.3716,65.248,65.2698,46200.0
2013-10-04 11:30:00,89.75,89.83,89.73,89.81,35600.0,65.2843,65.3425,65.2698,65.328,35600.0
2013-10-04 11:40:00,89.82,89.86,89.77,89.84,32400.0,65.3353,65.3644,65.2989,65.3498,32400.0
2013-10-04 11:50:00,89.87,90.1,89.86,90.07,358900.0,65.3716,65.5389,65.3644,65.5171,358900.0
2013-10-04 12:00:00,90.05,90.17,90.05,90.16,75700.0,65.5026,65.5899,65.5026,65.5826,75700.0
2013-10-04 12:10:00,90.18,90.26,90.12,90.24,77900.0,65.5971,65.6553,65.5535,65.6408,77900.0
2013-10-04 12:20:00,90.23,90.27,90.15,90.23,88700.0,65.6335,65.6626,65.5753,65.6335,88700.0
2013-10-04 12:30:00,90.23,90.24,90.15,90.18,40900.0,65.6335,65.6408,65.5753,65.5971,40900.0
2013-10-04 12:40:00,90.18,90.25,90.12,90.23,59900.0,65.5971,65.648,65.5535,65.6335,59900.0
2013-10-04 12:50:00,90.22,90.27,90.18,90.22,33400.0,65.6262,65.6626,65.5971,65.6262,33400.0
2013-10-04 13:00:00,90.23,90.25,90.18,90.23,76000.0,65.6335,65.648,65.5971,65.6335,76000.0
2013-10-04 13:10:00,90.23,90.27,90.12,90.15,50000.0,65.6335,65.6626,65.5535,65.5753,50000.0
2013-10-04 13:20:00,90.15,90.3,90.12,90.3,34900.0,65.5753,65.6844,65.5535,65.6844,34900.0
2013-10-04 13:30:00,90.3,90.38,90.27,90.38,58600.0,65.6844,65.7426,65.6626,65.7426,58600.0
2013-10-04 13:40:00,90.38,90.39,90.28,90.3,44900.0,65.7426,65.7499,65.6699,65.6844,44900.0
2013-10-04 13:50:00,90.3,90.36,90.29,90.31,48800.0,65.6844,65.7281,65.6771,65.6917,48800.0
2013-10-04 14:00:00,90.33,90.4,90.3,90.4,43700.0,65.7062,65.7572,65.6844,65.7572,43700.0
2013-10-04 14:10:00,90.39,90.47,90.39,90.4,56200.0,65.7499,65.8081,65.7499,65.7572,56200.0
2013-10-04 14:20:00,90.41,90.41,90.32,90.38,46600.0,65.7644,65.7644,65.699,65.7426,46600.0
2013-10-04 14:30:00,90.39,90.42,90.34,90.37,55800.0,65.7499,65.7717,65.7135,65.7353,55800.0
2013-10-04 14:40:00,90.36,90.44,90.26,90.32,100500.0,65.7281,65.7863,65.6553,65.699,100500.0
2013-10-04 14:50:00,90.31,90.44,90.31,90.35,99900.0,65.6917,65.7863,65.6917,65.7208,99900.0
2013-10-04 15:00:00,90.36,90.39,90.32,90.34,62000.0,65.7281,65.7499,65.699,65.7135,62000.0
2013-10-04 15:10:00,90.33,90.4,90.23,90.25,115300.0,65.7062,65.7572,65.6335,65.648,115300.0
2013-10-04 15:20:00,90.25,90.26,90.08,90.1,132600.0,65.648,65.6553,65.5244,65.5389,132600.0
2013-10-04 15:30:00,90.11,90.14,89.99,90.03,88300.0,65.5462,65.568,65.4589,65.488,88300.0
2013-10-04 15:40:00,90.02,90.04,89.88,90.04,160100.0,65.4807,65.4953,65.3789,65.4953,160100.0
2013-10-04 15:50:00,90.03,90.06,89.92,90.03,284300.0,65.488,65.5098,65.408,65.488,284300.0
2013-10-07 09:30:00,89.41,89.49,89.01,89.04,235100.0,65.037,65.0952,64.7461,64.7679,235100.0
2013-10-07 09:40:00,89.04,89.61,89.01,89.47,136000.0,64.7679,65.1825,64.7461,65.0807,136000.0
2013-10-07 09:50:00,89.46,89.59,89.37,89.46,100900.0,65.0734,65.168,65.0079,65.0734,100900.0
2013-10-07 10:00:00,89.46,89.72,89.38,89.71,69700.0,65.0734,65.2625,65.0152,65.2553,69700.0
2013-10-07 10:10:00,89.71,89.91,89.6,89.85,97700.0,65.2553,65.4007,65.1752,65.3571,97700.0
2013-10-07 10:20:00,89.84,90.09,89.84,90.03,119800.0,65.3498,65.5317,65.3498,65.488,119800.0
2013-10-07 10:30:00,90.03,90.09,89.73,89.77,527600.0,65.488,65.5317,65.2698,65.2989,527600.0
2013-10-07 10:40:00,89.78,89.83,89.56,89.61,87200.0,65.3062,65.3425,65.1461,65.1825,87200.0
2013-10-07 10:50:00,89.6,89.79,89.57,89.72,72400.0,65.1752,65.3134,65.1534,65.2625,72400.0
2013-10-07 11:00:00,89.72,89.74,89.51,89.59,91500.0,65.2625,65.2771,65.1098,65.168,91500.0
2013-10-07 11:10:00,89.6,89.7,89.54,89.55,72400.0,65.1752,65.248,65.1316,65.1389,72400.0
2013-10-07 11:20:00,89.53,89.79,89.53,89.75,101000.0,65.1243,65.3134,65.1243,65.2843,101000.0
2013-10-07 11:30:00,89.75,89.86,89.73,89.77,141400.0,65.2843,65.3644,65.2698,65.2989,141400.0
2013-10-07 11:40:00,89.77,89.89,89.77,89.85,142900.0,65.2989,65.3862,65.2989,65.3571,142900.0
2013-10-07 11:50:00,89.85,89.9,89.73,89.75,70300.0,65.3571,65.3935,65.2698,65.2843,70300.0
2013-10-07 12:00:00,89.76,89.77,89.64,89.67,42100.0,65.2916,65.2989,65.2043,65.2262,42100.0
2013-10-07 12:10:00,89.67,89.74,89.64,89.73,33500.0,65.2262,65.2771,65.2043,65.2698,33500.0
2013-10-07 12:20:00,89.73,89.73,89.6,89.62,44000.0,65.2698,65.2698,65.1752,65.1898,44000.0
2013-10-07 12:30:00,89.62,89.62,89.52,89.59,42400.0,65.1898,65.1898,65.117,65.168,42400.0
2013-10-07 12:40:00,89.58,89.72,89.56,89.69,43800.0,65.1607,65.2625,65.1461,65.2407,43800.0
2013-10-07 12:50:00,89.7,89.76,89.58,89.59,38900.0,65.248,65.2916,65.1607,65.168,38900.0
2013-10-07 13:00:00,89.58,89.69,89.58,89.67,39800.0,65.1607,65.2407,65.1607,65.2262,39800.0
2013-10-07 13:10:00,89.68,89.8,89.67,89.75,71700.0,65.2334,65.3207,65.2262,65.2843,71700.0
2013-10-07 13:20:00,89.76,89.81,89.69,89.7,59200.0,65.2916,65.328,65.2407,65.248,59200.0
2013-10-07 13:30:00,89.7,89.75,89.65,89.65,149700.0,65.248,65.2843,65.2116,65.2116,149700.0
2013-10-07 13:40:00,89.65,89.7,89.62,89.65,48400.0,65.2116,65.248,65.1898,65.2116,48400.0
2013-10-07 13:50:00,89.64,89.75,89.61,89.74,93200.0,65.2043,65.2843,65.1825,65.2771,93200.0
2013-10-07 14:00:00,89.75,89.85,89.66,89.67,111700.0,65.2843,65.3571,65.2189,65.2262,111700.0
2013-10-07 14:10:00,89.67,89.8,89.67,89.78,83200.0,65.2262,65.3207,65.2262,65.3062,83200.0
2013-10-07 14:20:00,89.8,89.8,89.71,89.78,85600.0,65.3207,65.3207,65.2553,65.3062,85600.0
2013-10-07 14:30:00,89.79,89.83,89.76,89.81,81400.0,65.3134,65.3425,65.2916,65.328,81400.0
2013-10-07 14:40:00,89.81,89.83,89.7,89.79,87000.0,65.328,65.3425,65.248,65.3134,87000.0
2013-10-07 14:50:00,89.78,89.83,89.73,89.83,164500.0,65.3062,65.3425,65.2698,65.3425,164500.0
2013-10-07 15:00:00,89.83,89.83,89.73,89.77,79500.0,65.3425,65.3425,65.2698,65.2989,79500.0
2013-10-07 15:10:00,89.78,89.79,89.73,89.74,84900.0,65.3062,65.3134,65.2698,65.2771,84900.0
2013-10-07 15:20:00,89.73,89.76,89.53,89.57,91800.0,65.2698,65.2916,65.1243,65.1534,91800.0
2013-10-07 15:30:00,89.57,89.64,89.54,89.56,101700.0,65.1534,65.2043,65.1316,65.1461,101700.0
2013-10-07 15:40:00,89.57,89.58,89.4,89.44,185700.0,65.1534,65.1607,65.0298,65.0589,185700.0
2013-10-07 15:50:00,89.45,89.46,89.28,89.29,317300.0,65.0661,65.0734,64.9425,64.9497,317300.0
2013-10-08 09:30:00,89.33,89.37,88.87,88.96,224700.0,64.9788,65.0079,64.6442,64.7097,224700.0
2013-10-08 09:40:00,88.94,89.41,88.87,89.21,166800.0,64.6952,65.037,64.6442,64.8915,166800.0
2013-10-08 09:50:00,89.21,89.32,89.09,89.24,138400.0,64.8915,64.9716,64.8043,64.9134,138400.0
2013-10-08 10:00:00,89.25,89.27,89.01,89.22,155300.0,64.9206,64.9352,64.7461,64.8988,155300.0
2013-10-08 10:10:00,89.24,89.26,89.01,89.22,136700.0,64.9134,64.9279,64.7461,64.8988,136700.0
2013-10-08 10:20:00,89.23,89.25,89.07,89.16,130200.0,64.9061,64.9206,64.7897,64.8552,130200.0
2013-10-08 10:30:00,89.16,89.16,88.92,88.96,128000.0,64.8552,64.8552,64.6806,64.7097,128000.0
2013-10-08 10:40:00,88.96,89.0,88.77,88.84,139100.0,64.7097,64.7388,64.5715,64.6224,139100.0
2013-10-08 10:50:00,88.82,88.83,88.68,88.71,86900.0,64.6079,64.6151,64.506,64.5278,86900.0
2013-10-08 11:00:00,88.71,88.82,88.48,88.76,133700.0,64.5278,64.6079,64.3605,64.5642,133700.0
2013-10-08 11:10:00,88.77,88.77,88.56,88.58,124100.0,64.5715,64.5715,64.4187,64.4333,124100.0
2013-10-08 11:20:00,88.58,88.7,88.47,88.5,107900.0,64.4333,64.5206,64.3533,64.3751,107900.0
2013-10-08 11:30:00,88.48,88.55,88.25,88.31,149400.0,64.3605,64.4115,64.1932,64.2369,149400.0
2013-10-08 11:40:00,88.3,88.34,88.04,88.12,186900.0,64.2296,64.2587,64.0405,64.0987,186900.0
2013-10-08 11:50:00,88.12,88.44,88.12,88.42,83200.0,64.0987,64.3315,64.0987,64.3169,83200.0
2013-10-08 12:00:00,88.42,88.43,88.18,88.35,77800.0,64.3169,64.3242,64.1423,64.266,77800.0
2013-10-08 12:10:00,88.34,88.39,88.24,88.24,102000.0,64.2587,64.2951,64.186,64.186,102000.0
2013-10-08 12:20:00,88.24,88.32,88.14,88.28,109600.0,64.186,64.2442,64.1132,64.2151,109600.0
2013-10-08 12:30:00,88.28,88.29,88.1,88.19,93400.0,64.2151,64.2223,64.0841,64.1496,93400.0
2013-10-08 12:40:00,88.19,88.46,88.18,88.43,56000.0,64.1496,64.346,64.1423,64.3242,56000.0
2013-10-08 12:50:00,88.42,88.43,88.27,88.37,71600.0,64.3169,64.3242,64.2078,64.2805,71600.0
2013-10-08 13:00:00,88.38,88.48,88.24,88.25,65100.0,64.2878,64.3605,64.186,64.1932,65100.0
2013-10-08 13:10:00,88.24,88.37,88.17,88.2,76500.0,64.186,64.2805,64.1351,64.1569,76500.0
2013-10-08 13:20:00,88.19,88.44,88.13,88.43,97600.0,64.1496,64.3315,64.106,64.3242,97600.0
2013-10-08 13:30:00,88.42,88.48,88.3,88.33,75200.0,64.3169,64.3605,64.2296,64.2514,75200.0
2013-10-08 13:40:00,88.34,88.34,88.09,88.14,64100.0,64.2587,64.2587,64.0769,64.1132,64100.0
2013-10-08 13:50:00,88.14,88.26,88.11,88.2,66800.0,64.1132,64.2005,64.0914,64.1569,66800.0
2013-10-08 14:00:00,88.19,88.21,88.0,88.0,124300.0,64.1496,64.1641,64.0114,64.0114,124300.0
2013-10-08 14:10:00,88.01,88.06,87.85,87.89,137500.0,64.0187,64.055,63.9023,63.9314,137500.0
2013-10-08 14:20:00,87.89,88.24,87.84,88.23,160900.0,63.9314,64.186,63.895,64.1787,160900.0
2013-10-08 14:30:00,88.23,88.31,88.1,88.17,117500.0,64.1787,64.2369,64.0841,64.1351,117500.0
2013-10-08 14:40:00,88.17,88.25,88.1,88.14,169000.0,64.1351,64.1932,64.0841,64.1132,169000.0
2013-10-08 14:50:00,88.14,88.18,87.96,88.09,137000.0,64.1132,64.1423,63.9823,64.0769,137000.0
2013-10-08 15:00:00,88.1,88.36,88.07,88.14,158700.0,64.0841,64.2733,64.0623,64.1132,158700.0
2013-10-08 15:10:00,88.13,88.22,88.03,88.19,172300.0,64.106,64.1714,64.0332,64.1496,172300.0
2013-10-08 15:20:00,88.2,88.45,88.2,88.42,137600.0,64.1569,64.3387,64.1569,64.3169,137600.0
2013-10-08 15:30:00,88.42,88.49,88.18,88.29,218200.0,64.3169,64.3678,64.1423,64.2223,218200.0
2013-10-08 15:40:00,88.29,88.33,88.01,88.14,243600.0,64.2223,64.2514,64.0187,64.1132,243600.0
2013-10-08 15:50:00,88.14,88.22,87.89,87.96,462000.0,64.1132,64.1714,63.9314,63.9823,462000.0
2013-10-09 09:30:00,87.95,88.08,87.37,87.56,224000.0,63.975,64.0696,63.5531,63.6913,224000.0
2013-10-09 09:40:00,87.57,87.67,87.31,87.33,135500.0,63.6986,63.7714,63.5095,63.524,135500.0
2013-10-09 09:50:00,87.32,87.34,87.07,87.3,168700.0,63.5168,63.5313,63.3349,63.5022,168700.0
2013-10-09 10:00:00,87.29,87.34,86.93,87.07,166500.0,63.4949,63.5313,63.2331,63.3349,166500.0
2013-10-09 10:10:00,87.09,87.14,86.99,87.06,142600.0,63.3495,63.3858,63.2767,63.3276,142600.0
2013-10-09 10:20:00,87.05,87.29,86.96,87.1,194300.0,63.3204,63.4949,63.2549,63.3567,194300.0
2013-10-09 10:30:00,87.1,87.16,86.98,87.08,119400.0,63.3567,63.4004,63.2694,63.3422,119400.0
2013-10-09 10:40:00,87.09,87.12,86.85,86.99,100200.0,63.3495,63.3713,63.1749,63.2767,100200.0
2013-10-09 10:50:00,87.0,87.03,86.66,86.66,221800.0,63.284,63.3058,63.0367,63.0367,221800.0
2013-10-09 11:00:00,86.69,86.83,86.54,86.57,151600.0,63.0585,63.1603,62.9494,62.9712,151600.0
2013-10-09 11:10:00,86.58,86.73,86.46,86.48,156600.0,62.9785,63.0876,62.8912,62.9057,156600.0
2013-10-09 11:20:00,86.49,86.59,86.33,86.59,177600.0,62.913,62.9858,62.7966,62.9858,177600.0
2013-10-09 11:30:00,86.58,86.75,86.47,86.48,144000.0,62.9785,63.1021,62.8985,62.9057,144000.0
2013-10-09 11:40:00,86.48,86.71,86.4,86.63,155200.0,62.9057,63.073,62.8475,63.0149,155200.0
2013-10-09 11:50:00,86.63,86.65,86.47,86.49,185800.0,63.0149,63.0294,62.8985,62.913,185800.0
2013-10-09 12:00:00,86.5,86.55,86.36,86.39,131800.0,62.9203,62.9567,62.8185,62.8403,131800.0
2013-10-09 12:10:00,86.39,86.51,86.36,86.45,104900.0,62.8403,62.9276,62.8185,62.8839,104900.0
2013-10-09 12:20:00,86.45,86.49,86.38,86.39,93000.0,62.8839,62.913,62.833,62.8403,93000.0
2013-10-09 12:30:00,86.4,86.59,86.39,86.58,97500.0,62.8475,62.9858,62.8403,62.9785,97500.0
2013-10-09 12:40:00,86.57,86.59,86.3,86.35,82800.0,62.9712,62.9858,62.7748,62.8112,82800.0
2013-10-09 12:50:00,86.36,86.41,86.32,86.36,70000.0,62.8185,62.8548,62.7894,62.8185,70000.0
2013-10-09 13:00:00,86.36,86.58,86.36,86.56,91000.0,62.8185,62.9785,62.8185,62.9639,91000.0
2013-10-09 13:10:00,86.55,86.78,86.53,86.77,110400.0,62.9567,63.124,62.9421,63.1167,110400.0
2013-10-09 13:20:00,86.77,87.09,86.73,87.04,140700.0,63.1167,63.3495,63.0876,63.3131,140700.0
2013-10-09 13:30:00,87.06,87.14,86.95,87.03,166500.0,63.3276,63.3858,63.2476,63.3058,166500.0
2013-10-09 13:40:00,87.03,87.23,87.02,87.16,100400.0,63.3058,63.4513,63.2985,63.4004,100400.0
2013-10-09 13:50:00,87.16,87.29,87.16,87.2,72800.0,63.4004,63.4949,63.4004,63.4295,72800.0
2013-10-09 14:00:00,87.2,87.48,87.08,87.35,201200.0,63.4295,63.6331,63.3422,63.5386,201200.0
2013-10-09 14:10:00,87.36,87.39,87.24,87.29,115200.0,63.5459,63.5677,63.4586,63.4949,115200.0
2013-10-09 14:20:00,87.3,87.5,87.22,87.43,174100.0,63.5022,63.6477,63.444,63.5968,174100.0
2013-10-09 14:30:00,87.42,87.52,87.38,87.43,114100.0,63.5895,63.6622,63.5604,63.5968,114100.0
2013-10-09 14:40:00,87.44,87.5,87.37,87.46,70900.0,63.604,63.6477,63.5531,63.6186,70900.0
2013-10-09 14:50:00,87.45,87.5,87.31,87.43,102400.0,63.6113,63.6477,63.5095,63.5968,102400.0
2013-10-09 15:00:00,87.43,87.51,87.37,87.48,93100.0,63.5968,63.655,63.5531,63.6331,93100.0
2013-10-09 15:10:00,87.48,87.5,87.26,87.28,93200.0,63.6331,63.6477,63.4731,63.4877,93200.0
2013-10-09 15:20:00,87.28,87.36,87.23,87.3,118400.0,63.4877,63.5459,63.4513,63.5022,118400.0
2013-10-09 15:30:00,87.31,87.47,87.25,87.27,107700.0,63.5095,63.6259,63.4658,63.4804,107700.0
2013-10-09 15:40:00,87.27,87.28,86.88,86.95,231400.0,63.4804,63.4877,63.1967,63.2476,231400.0
2013-10-09 15:50:00,86.95,87.13,86.9,87.04,407800.0,63.2476,63.3786,63.2113,63.3131,407800.0
2013-10-10 09:30:00,87.97,88.5,87.9,88.3,245900.0,63.9896,64.3751,63.9387,64.2296,245900.0
2013-10-10 09:40:00,88.3,88.44,88.1,88.27,118800.0,64.2296,64.3315,64.0841,64.2078,118800.0
2013-10-10 09:50:00,88.26,88.49,88.2,88.44,115400.0,64.2005,64.3678,64.1569,64.3315,115400.0
2013-10-10 10:00:00,88.44,88.85,88.42,88.73,215800.0,64.3315,64.6297,64.3169,64.5424,215800.0
2013-10-10 10:10:00,88.72,88.77,88.61,88.76,108200.0,64.5351,64.5715,64.4551,64.5642,108200.0
2013-10-10 10:20:00,88.77,88.8,88.67,88.72,129400.0,64.5715,64.5933,64.4988,64.5351,129400.0
2013-10-10 10:30:00,88.73,88.88,88.68,88.83,125700.0,64.5424,64.6515,64.506,64.6151,125700.0
2013-10-10 10:40:00,88.85,88.97,88.82,88.89,144500.0,64.6297,64.717,64.6079,64.6588,144500.0
2013-10-10 10:50:00,88.89,88.98,88.77,88.88,279000.0,64.6588,64.7242,64.5715,64.6515,279000.0
2013-10-10 11:00:00,88.86,88.96,88.8,88.95,215000.0,64.637,64.7097,64.5933,64.7024,215000.0
2013-10-10 11:10:00,88.95,89.0,88.79,88.84,178800.0,64.7024,64.7388,64.586,64.6224,178800.0
2013-10-10 11:20:00,88.83,88.95,88.82,88.9,193700.0,64.6151,64.7024,64.6079,64.6661,193700.0
2013-10-10 11:30:00,88.89,89.0,88.73,88.92,184500.0,64.6588,64.7388,64.5424,64.6806,184500.0
2013-10-10 11:40:00,88.93,88.99,88.8,88.87,151700.0,64.6879,64.7315,64.5933,64.6442,151700.0
2013-10-10 11:50:00,88.86,88.89,88.74,88.79,98100.0,64.637,64.6588,64.5497,64.586,98100.0
2013-10-10 12:00:00,88.8,89.0,88.76,88.86,115800.0,64.5933,64.7388,64.5642,64.637,115800.0
2013-10-10 12:10:00,88.86,88.91,88.8,88.8,105600.0,64.637,64.6733,64.5933,64.5933,105600.0
2013-10-10 12:20:00,88.8,88.82,88.75,88.78,180500.0,64.5933,64.6079,64.5569,64.5788,180500.0
2013-10-10 12:30:00,88.79,88.9,88.78,88.79,74000.0,64.586,64.6661,64.5788,64.586,74000.0
2013-10-10 12:40:00,88.79,88.81,88.7,88.73,51500.0,64.586,64.6006,64.5206,64.5424,51500.0
2013-10-10 12:50:00,88.74,88.81,88.73,88.76,82300.0,64.5497,64.6006,64.5424,64.5642,82300.0
2013-10-10 13:00:00,88.76,88.81,88.72,88.79,116800.0,64.5642,64.6006,64.5351,64.586,116800.0
2013-10-10 13:10:00,88.79,88.82,88.74,88.75,73500.0,64.586,64.6079,64.5497,64.5569,73500.0
2013-10-10 13:20:00,88.76,88.81,88.76,88.78,81700.0,64.5642,64.6006,64.5642,64.5788,81700.0
2013-10-10 13:30:00,88.78,88.84,88.77,88.8,82800.0,64.5788,64.6224,64.5715,64.5933,82800.0
2013-10-10 13:40:00,88.8,88.85,88.77,88.81,184600.0,64.5933,64.6297,64.5715,64.6006,184600.0
2013-10-10 13:50:00,88.81,88.86,88.79,88.81,126300.0,64.6006,64.637,64.586,64.6006,126300.0
2013-10-10 14:00:00,88.81,88.81,88.68,88.69,69600.0,64.6006,64.6006,64.506,64.5133,69600.0
2013-10-10 14:10:00,88.68,88.74,88.65,88.72,52000.0,64.506,64.5497,64.4842,64.5351,52000.0
2013-10-10 14:20:00,88.72,88.81,88.72,88.76,37600.0,64.5351,64.6006,64.5351,64.5642,37600.0
2013-10-10 14:30:00,88.77,88.83,88.71,88.72,64700.0,64.5715,64.6151,64.5278,64.5351,64700.0
2013-10-10 14:40:00,88.73,88.81,88.73,88.79,57500.0,64.5424,64.6006,64.5424,64.586,57500.0
2013-10-10 14:50:00,88.79,88.81,88.75,88.8,63200.0,64.586,64.6006,64.5569,64.5933,63200.0
2013-10-10 15:00:00,88.81,89.14,88.78,89.12,177700.0,64.6006,64.8406,64.5788,64.8261,177700.0
2013-10-10 15:10:00,89.13,89.38,89.12,89.17,149200.0,64.8334,65.0152,64.8261,64.8625,149200.0
2013-10-10 15:20:00,89.18,89.39,89.17,89.3,104900.0,64.8697,65.0225,64.8625,64.957,104900.0
2013-10-10 15:30:00,89.3,89.38,89.24,89.3,157900.0,64.957,65.0152,64.9134,64.957,157900.0
2013-10-10 15:40:00,89.3,89.38,89.21,89.27,288300.0,64.957,65.0152,64.8915,64.9352,288300.0
2013-10-10 15:50:00,89.26,89.44,89.2,89.42,451200.0,64.9279,65.0589,64.8843,65.0443,451200.0
2013-10-11 09:30:00,89.11,89.11,88.64,88.94,224200.0,64.8188,64.8188,64.4769,64.6952,224200.0
2013-10-11 09:40:00,88.95,88.96,88.52,88.88,261300.0,64.7024,64.7097,64.3896,64.6515,261300.0
2013-10-11 09:50:00,88.89,89.34,88.87,89.3,111300.0,64.6588,64.9861,64.6442,64.957,111300.0
2013-10-11 10:00:00,89.32,89.39,89.25,89.33,149600.0,64.9716,65.0225,64.9206,64.9788,149600.0
2013-10-11 10:10:00,89.34,89.63,89.29,89.57,118400.0,64.9861,65.1971,64.9497,65.1534,118400.0
2013-10-11 10:20:00,89.56,89.69,89.47,89.47,107000.0,65.1461,65.2407,65.0807,65.0807,107000.0
2013-10-11 10:30:00,89.45,89.47,89.22,89.3,63500.0,65.0661,65.0807,64.8988,64.957,63500.0
2013-10-11 10:40:00,89.3,89.33,89.14,89.14,53800.0,64.957,64.9788,64.8406,64.8406,53800.0
2013-10-11 10:50:00,89.15,89.5,89.15,89.45,93400.0,64.8479,65.1025,64.8479,65.0661,93400.0
2013-10-11 11:00:00,89.46,89.71,89.41,89.61,80500.0,65.0734,65.2553,65.037,65.1825,80500.0
2013-10-11 11:10:00,89.59,89.62,89.44,89.46,83000.0,65.168,65.1898,65.0589,65.0734,83000.0
2013-10-11 11:20:00,89.46,89.68,89.44,89.66,117600.0,65.0734,65.2334,65.0589,65.2189,117600.0
2013-10-11 11:30:00,89.65,89.96,89.65,89.95,133400.0,65.2116,65.4371,65.2116,65.4298,133400.0
2013-10-11 11:40:00,89.94,90.09,89.88,89.89,157000.0,65.4226,65.5317,65.3789,65.3862,157000.0
2013-10-11 11:50:00,89.89,90.07,89.83,90.03,117900.0,65.3862,65.5171,65.3425,65.488,117900.0
2013-10-11 12:00:00,90.04,90.28,90.02,90.2,143700.0,65.4953,65.6699,65.4807,65.6117,143700.0
2013-10-11 12:10:00,90.2,90.23,89.99,90.23,111500.0,65.6117,65.6335,65.4589,65.6335,111500.0
2013-10-11 12:20:00,90.24,90.29,90.03,90.06,81100.0,65.6408,65.6771,65.488,65.5098,81100.0
2013-10-11 12:30:00,90.05,90.14,90.04,90.05,51700.0,65.5026,65.568,65.4953,65.5026,51700.0
2013-10-11 12:40:00,90.06,90.21,90.03,90.05,54600.0,65.5098,65.619,65.488,65.5026,54600.0
2013-10-11 12:50:00,90.05,90.15,90.02,90.11,46700.0,65.5026,65.5753,65.4807,65.5462,46700.0
2013-10-11 13:00:00,90.12,90.25,90.05,90.22,102800.0,65.5535,65.648,65.5026,65.6262,102800.0
2013-10-11 13:10:00,90.23,90.26,89.93,89.94,119800.0,65.6335,65.6553,65.4153,65.4226,119800.0
2013-10-11 13:20:00,89.95,89.95,89.84,89.85,91400.0,65.4298,65.4298,65.3498,65.3571,91400.0
2013-10-11 13:30:00,89.84,90.04,89.84,89.99,55700.0,65.3498,65.4953,65.3498,65.4589,55700.0
2013-10-11 13:40:00,89.98,90.0,89.89,89.91,45700.0,65.4516,65.4662,65.3862,65.4007,45700.0
2013-10-11 13:50:00,89.91,90.05,89.9,90.05,44700.0,65.4007,65.5026,65.3935,65.5026,44700.0
2013-10-11 14:00:00,90.05,90.26,89.98,90.25,82300.0,65.5026,65.6553,65.4516,65.648,82300.0
2013-10-11 14:10:00,90.24,90.29,90.17,90.22,79500.0,65.6408,65.6771,65.5899,65.6262,79500.0
2013-10-11 14:20:00,90.22,90.23,90.16,90.2,70600.0,65.6262,65.6335,65.5826,65.6117,70600.0
2013-10-11 14:30:00,90.21,90.23,90.07,90.09,69400.0,65.619,65.6335,65.5171,65.5317,69400.0
2013-10-11 14:40:00,90.09,90.2,90.05,90.17,82700.0,65.5317,65.6117,65.5026,65.5899,82700.0
2013-10-11 14:50:00,90.16,90.17,90.05,90.13,77300.0,65.5826,65.5899,65.5026,65.5608,77300.0
2013-10-11 15:00:00,90.13,90.14,89.99,90.06,77400.0,65.5608,65.568,65.4589,65.5098,77400.0
2013-10-11 15:10:00,90.05,90.1,89.89,89.95,62600.0,65.5026,65.5389,65.3862,65.4298,62600.0
2013-10-11 15:20:00,89.95,89.99,89.89,89.96,72600.0,65.4298,65.4589,65.3862,65.4371,72600.0
2013-10-11 15:30:00,89.96,90.09,89.87,89.88,100300.0,65.4371,65.5317,65.3716,65.3789,100300.0
2013-10-11 15:40:00,89.88,89.96,89.75,89.75,146900.0,65.3789,65.4371,65.2843,65.2843,146900.0
2013-10-11 15:50:00,89.76,90.07,89.76,90.02,362500.0,65.2916,65.5171,65.2916,65.4807,362500.0
2013-10-14 09:30:00,89.31,89.95,89.24,89.55,148700.0,64.9643,65.4298,64.9134,65.1389,148700.0
2013-10-14 09:40:00,89.55,89.68,89.28,89.48,92700.0,65.1389,65.2334,64.9425,65.0879,92700.0
2013-10-14 09:50:00,89.48,89.59,89.28,89.51,97400.0,65.0879,65.168,64.9425,65.1098,97400.0
2013-10-14 10:00:00,89.52,89.76,89.24,89.36,126900.0,65.117,65.2916,64.9134,65.0007,126900.0
2013-10-14 10:10:00,89.35,89.46,89.27,89.41,63200.0,64.9934,65.0734,64.9352,65.037,63200.0
2013-10-14 10:20:00,89.41,89.56,89.29,89.53,65000.0,65.037,65.1461,64.9497,65.1243,65000.0
2013-10-14 10:30:00,89.52,89.53,89.31,89.34,90700.0,65.117,65.1243,64.9643,64.9861,90700.0
2013-10-14 10:40:00,89.34,89.48,89.25,89.46,109200.0,64.9861,65.0879,64.9206,65.0734,109200.0
2013-10-14 10:50:00,89.46,89.56,89.31,89.49,63900.0,65.0734,65.1461,64.9643,65.0952,63900.0
2013-10-14 11:00:00,89.49,89.53,89.4,89.44,69500.0,65.0952,65.1243,65.0298,65.0589,69500.0
2013-10-14 11:10:00,89.45,89.63,89.44,89.63,60800.0,65.0661,65.1971,65.0589,65.1971,60800.0
2013-10-14 11:20:00,89.62,89.66,89.54,89.66,48100.0,65.1898,65.2189,65.1316,65.2189,48100.0
2013-10-14 11:30:00,89.66,89.85,89.59,89.85,61900.0,65.2189,65.3571,65.168,65.3571,61900.0
2013-10-14 11:40:00,89.86,89.89,89.7,89.88,51600.0,65.3644,65.3862,65.248,65.3789,51600.0
2013-10-14 11:50:00,89.89,90.02,89.86,90.01,123300.0,65.3862,65.4807,65.3644,65.4735,123300.0
2013-10-14 12:00:00,90.0,90.14,89.97,90.01,76900.0,65.4662,65.568,65.4444,65.4735,76900.0
2013-10-14 12:10:00,90.01,90.11,89.91,90.11,79300.0,65.4735,65.5462,65.4007,65.5462,79300.0
2013-10-14 12:20:00,90.11,90.2,90.11,90.17,109800.0,65.5462,65.6117,65.5462,65.5899,109800.0
2013-10-14 12:30:00,90.17,90.34,90.14,90.32,71100.0,65.5899,65.7135,65.568,65.699,71100.0
2013-10-14 12:40:00,90.32,90.38,90.19,90.24,104400.0,65.699,65.7426,65.6044,65.6408,104400.0
2013-10-14 12:50:00,90.23,90.34,90.21,90.32,61200.0,65.6335,65.7135,65.619,65.699,61200.0
2013-10-14 13:00:00,90.33,90.38,90.23,90.29,67700.0,65.7062,65.7426,65.6335,65.6771,67700.0
2013-10-14 13:10:00,90.28,90.4,90.26,90.34,83900.0,65.6699,65.7572,65.6553,65.7135,83900.0
2013-10-14 13:20:00,90.34,90.39,90.33,90.39,50200.0,65.7135,65.7499,65.7062,65.7499,50200.0
2013-10-14 13:30:00,90.38,90.5,90.38,90.5,120700.0,65.7426,65.8299,65.7426,65.8299,120700.0
2013-10-14 13:40:00,90.5,90.66,90.5,90.55,76000.0,65.8299,65.9463,65.8299,65.8663,76000.0
2013-10-14 13:50:00,90.54,90.61,90.52,90.6,54400.0,65.859,65.9099,65.8444,65.9026,54400.0
2013-10-14 14:00:00,90.61,90.79,90.57,90.71,137500.0,65.9099,66.0408,65.8808,65.9827,137500.0
2013-10-14 14:10:00,90.71,90.8,90.65,90.8,143500.0,65.9827,66.0481,65.939,66.0481,143500.0
2013-10-14 14:20:00,90.8,90.96,90.72,90.92,307500.0,66.0481,66.1645,65.9899,66.1354,307500.0
2013-10-14 14:30:00,90.92,91.13,90.91,91.11,162900.0,66.1354,66.2882,66.1281,66.2736,162900.0
2013-10-14 14:40:00,91.1,91.14,90.83,90.99,188300.0,66.2663,66.2954,66.0699,66.1863,188300.0
2013-10-14 14:50:00,91.0,91.0,90.78,90.99,128900.0,66.1936,66.1936,66.0336,66.1863,128900.0
2013-10-14 15:00:00,90.99,91.18,90.85,91.18,111800.0,66.1863,66.3245,66.0845,66.3245,111800.0
2013-10-14 15:10:00,91.18,91.3,91.13,91.14,138500.0,66.3245,66.4118,66.2882,66.2954,138500.0
2013-10-14 15:20:00,91.14,91.14,91.03,91.06,144500.0,66.2954,66.2954,66.2154,66.2372,144500.0
2013-10-14 15:30:00,91.06,91.18,90.98,90.98,155700.0,66.2372,66.3245,66.1791,66.1791,155700.0
2013-10-14 15:40:00,90.98,91.12,90.92,91.0,274300.0,66.1791,66.2809,66.1354,66.1936,274300.0
2013-10-14 15:50:00,91.0,91.3,90.94,91.19,667300.0,66.1936,66.4118,66.15,66.3318,667300.0
2013-10-15 09:30:00,90.45,90.55,89.63,90.01,462400.0,65.7935,65.8663,65.1971,65.4735,462400.0
2013-10-15 09:40:00,90.0,90.27,89.9,90.24,209400.0,65.4662,65.6626,65.3935,65.6408,209400.0
2013-10-15 09:50:00,90.25,90.59,90.24,90.47,176300.0,65.648,65.8954,65.6408,65.8081,176300.0
2013-10-15 10:00:00,90.52,90.55,90.29,90.48,159600.0,65.8444,65.8663,65.6771,65.8154,159600.0
2013-10-15 10:10:00,90.48,90.79,90.44,90.54,188800.0,65.8154,66.0408,65.7863,65.859,188800.0
2013-10-15 10:20:00,90.54,91.03,90.54,90.96,184600.0,65.859,66.2154,65.859,66.1645,184600.0
2013-10-15 10:30:00,90.95,91.04,90.79,90.85,170500.0,66.1572,66.2227,66.0408,66.0845,170500.0
2013-10-15 10:40:00,90.87,90.97,90.7,90.76,190200.0,66.099,66.1718,65.9754,66.019,190200.0
2013-10-15 10:50:00,90.76,90.81,90.55,90.69,128800.0,66.019,66.0554,65.8663,65.9681,128800.0
2013-10-15 11:00:00,90.67,90.86,90.46,90.6,154900.0,65.9536,66.0918,65.8008,65.9026,154900.0
2013-10-15 11:10:00,90.6,91.06,90.6,91.02,187200.0,65.9026,66.2372,65.9026,66.2081,187200.0
2013-10-15 11:20:00,91.05,91.19,90.96,91.17,147300.0,66.23,66.3318,66.1645,66.3173,147300.0
2013-10-15 11:30:00,91.15,91.19,90.9,91.0,91700.0,66.3027,66.3318,66.1209,66.1936,91700.0
2013-10-15 11:40:00,91.01,91.09,90.92,91.09,140300.0,66.2009,66.2591,66.1354,66.2591,140300.0
2013-10-15 11:50:00,91.1,91.24,91.1,91.13,72800.0,66.2663,66.3682,66.2663,66.2882,72800.0
2013-10-15 12:00:00,91.13,91.16,90.96,91.1,59400.0,66.2882,66.31,66.1645,66.2663,59400.0
2013-10-15 12:10:00,91.11,91.19,90.8,90.92,74400.0,66.2736,66.3318,66.0481,66.1354,74400.0
2013-10-15 12:20:00,90.93,90.99,90.8,90.82,70800.0,66.1427,66.1863,66.0481,66.0627,70800.0
2013-10-15 12:30:00,90.84,91.08,90.77,91.04,78700.0,66.0772,66.2518,66.0263,66.2227,78700.0
2013-10-15 12:40:00,91.04,91.16,91.01,91.11,82100.0,66.2227,66.31,66.2009,66.2736,82100.0
2013-10-15 12:50:00,91.14,91.14,91.03,91.11,76300.0,66.2954,66.2954,66.2154,66.2736,76300.0
2013-10-15 13:00:00,91.11,91.14,91.01,91.07,75500.0,66.2736,66.2954,66.2009,66.2445,75500.0
2013-10-15 13:10:00,91.06,91.22,90.98,91.13,146600.0,66.2372,66.3536,66.1791,66.2882,146600.0
2013-10-15 13:20:00,91.13,91.16,91.06,91.13,95500.0,66.2882,66.31,66.2372,66.2882,95500.0
2013-10-15 13:30:00,91.12,91.13,91.02,91.11,128400.0,66.2809,66.2882,66.2081,66.2736,128400.0
2013-10-15 13:40:00,91.11,91.17,91.05,91.16,115400.0,66.2736,66.3173,66.23,66.31,115400.0
2013-10-15 13:50:00,91.16,91.26,91.08,91.15,130800.0,66.31,66.3827,66.2518,66.3027,130800.0
2013-10-15 14:00:00,91.15,91.26,91.09,91.13,98500.0,66.3027,66.3827,66.2591,66.2882,98500.0
2013-10-15 14:10:00,91.12,91.12,90.95,91.01,64900.0,66.2809,66.2809,66.1572,66.2009,64900.0
2013-10-15 14:20:00,91.01,91.08,90.72,90.74,114900.0,66.2009,66.2518,65.9899,66.0045,114900.0
2013-10-15 14:30:00,90.74,90.74,90.28,90.54,186300.0,66.0045,66.0045,65.6699,65.859,186300.0
2013-10-15 14:40:00,90.53,90.69,90.28,90.5,205500.0,65.8517,65.9681,65.6699,65.8299,205500.0
2013-10-15 14:50:00,90.52,90.74,90.5,90.7,109200.0,65.8444,66.0045,65.8299,65.9754,109200.0
2013-10-15 15:00:00,90.71,91.0,90.57,90.97,143100.0,65.9827,66.1936,65.8808,66.1718,143100.0
2013-10-15 15:10:00,90.96,91.06,90.85,90.97,86400.0,66.1645,66.2372,66.0845,66.1718,86400.0
2013-10-15 15:20:00,90.98,91.04,90.89,90.97,88300.0,66.1791,66.2227,66.1136,66.1718,88300.0
2013-10-15 15:30:00,90.97,90.97,90.71,90.76,140400.0,66.1718,66.1718,65.9827,66.019,140400.0
2013-10-15 15:40:00,90.76,90.77,90.58,90.65,264400.0,66.019,66.0263,65.8881,65.939,264400.0
2013-10-15 15:50:00,90.66,90.75,90.52,90.54,433200.0,65.9463,66.0117,65.8444,65.859,433200.0
2013-10-16 09:30:00,90.93,91.27,90.85,91.0,558700.0,66.1427,66.39,66.0845,66.1936,558700.0
2013-10-16 09:40:00,91.01,91.04,90.84,91.01,664700.0,66.2009,66.2227,66.0772,66.2009,664700.0
2013-10-16 09:50:00,91.01,91.73,91.0,91.68,256400.0,66.2009,66.7246,66.1936,66.6882,256400.0
2013-10-16 10:00:00,91.7,91.78,91.22,91.5,249700.0,66.7028,66.761,66.3536,66.5573,249700.0
2013-10-16 10:10:00,91.5,91.56,91.35,91.41,258100.0,66.5573,66.6009,66.4482,66.4918,258100.0
2013-10-16 10:20:00,91.42,91.74,91.39,91.71,212400.0,66.4991,66.7319,66.4773,66.7101,212400.0
2013-10-16 10:30:00,91.72,91.79,91.56,91.58,162300.0,66.7173,66.7682,66.6009,66.6155,162300.0
2013-10-16 10:40:00,91.59,91.8,91.56,91.79,141100.0,66.6228,66.7755,66.6009,66.7682,141100.0
2013-10-16 10:50:00,91.79,91.8,91.66,91.79,187100.0,66.7682,66.7755,66.6737,66.7682,187100.0
2013-10-16 11:00:00,91.8,91.8,91.66,91.76,163700.0,66.7755,66.7755,66.6737,66.7464,163700.0
2013-10-16 11:10:00,91.76,91.8,91.69,91.69,160800.0,66.7464,66.7755,66.6955,66.6955,160800.0
2013-10-16 11:20:00,91.7,91.76,91.64,91.65,136600.0,66.7028,66.7464,66.6591,66.6664,136600.0
2013-10-16 11:30:00,91.65,91.9,91.65,91.89,192800.0,66.6664,66.8483,66.6664,66.841,192800.0
2013-10-16 11:40:00,91.89,92.02,91.84,91.94,170000.0,66.841,66.9356,66.8046,66.8774,170000.0
2013-10-16 11:50:00,91.94,91.97,91.74,91.83,92500.0,66.8774,66.8992,66.7319,66.7973,92500.0
2013-10-16 12:00:00,91.82,92.03,91.8,92.0,171900.0,66.7901,66.9428,66.7755,66.921,171900.0
2013-10-16 12:10:00,92.0,92.4,92.0,92.19,250500.0,66.921,67.212,66.921,67.0592,250500.0
2013-10-16 12:20:00,92.19,92.2,92.02,92.02,134600.0,67.0592,67.0665,66.9356,66.9356,134600.0
2013-10-16 12:30:00,92.02,92.06,91.92,92.04,141500.0,66.9356,66.9646,66.8628,66.9501,141500.0
2013-10-16 12:40:00,92.05,92.07,91.96,92.01,104400.0,66.9574,66.9719,66.8919,66.9283,104400.0
2013-10-16 12:50:00,92.02,92.08,91.93,91.98,120100.0,66.9356,66.9792,66.8701,66.9065,120100.0
2013-10-16 13:00:00,91.97,92.06,91.97,92.01,104700.0,66.8992,66.9646,66.8992,66.9283,104700.0
2013-10-16 13:10:00,92.0,92.05,91.98,92.03,89000.0,66.921,66.9574,66.9065,66.9428,89000.0
2013-10-16 13:20:00,92.03,92.08,91.97,92.06,121600.0,66.9428,66.9792,66.8992,66.9646,121600.0
2013-10-16 13:30:00,92.06,92.19,92.05,92.14,107700.0,66.9646,67.0592,66.9574,67.0228,107700.0
2013-10-16 13:40:00,92.15,92.19,91.91,91.94,128600.0,67.0301,67.0592,66.8555,66.8774,128600.0
2013-10-16 13:50:00,91.93,92.0,91.78,91.82,148800.0,66.8701,66.921,66.761,66.7901,148800.0
2013-10-16 14:00:00,91.82,91.9,91.81,91.87,143200.0,66.7901,66.8483,66.7828,66.8264,143200.0
2013-10-16 14:10:00,91.87,91.9,91.79,91.89,86500.0,66.8264,66.8483,66.7682,66.841,86500.0
2013-10-16 14:20:00,91.9,92.03,91.81,91.88,200400.0,66.8483,66.9428,66.7828,66.8337,200400.0
2013-10-16 14:30:00,91.88,92.08,91.84,92.05,156200.0,66.8337,66.9792,66.8046,66.9574,156200.0
2013-10-16 14:40:00,92.05,92.18,91.96,92.15,217200.0,66.9574,67.0519,66.8919,67.0301,217200.0
2013-10-16 14:50:00,92.15,92.31,92.02,92.02,128700.0,67.0301,67.1465,66.9356,66.9356,128700.0
2013-10-16 15:00:00,92.03,92.06,91.98,91.99,168700.0,66.9428,66.9646,66.9065,66.9137,168700.0
2013-10-16 15:10:00,91.99,92.06,91.98,92.0,190000.0,66.9137,66.9646,66.9065,66.921,190000.0
2013-10-16 15:20:00,92.0,92.08,91.99,92.0,230900.0,66.921,66.9792,66.9137,66.921,230900.0
2013-10-16 15:30:00,92.0,92.04,91.93,91.96,360500.0,66.921,66.9501,66.8701,66.8919,360500.0
2013-10-16 15:40:00,91.97,92.08,91.94,92.06,411000.0,66.8992,66.9792,66.8774,66.9646,411000.0
2013-10-16 15:50:00,92.06,92.36,92.02,92.17,878500.0,66.9646,67.1829,66.9356,67.0447,878500.0
2013-10-17 09:30:00,91.79,91.85,91.25,91.35,482200.0,66.7682,66.8119,66.3755,66.4482,482200.0
2013-10-17 09:40:00,91.36,91.54,91.31,91.42,244900.0,66.4555,66.5864,66.4191,66.4991,244900.0
2013-10-17 09:50:00,91.42,91.48,91.3,91.43,180400.0,66.4991,66.5428,66.4118,66.5064,180400.0
2013-10-17 10:00:00,91.41,91.75,91.4,91.62,252600.0,66.4918,66.7392,66.4846,66.6446,252600.0
2013-10-17 10:10:00,91.63,91.68,91.11,91.14,253500.0,66.6519,66.6882,66.2736,66.2954,253500.0
2013-10-17 10:20:00,91.14,91.22,91.05,91.07,308800.0,66.2954,66.3536,66.23,66.2445,308800.0
2013-10-17 10:30:00,91.08,91.37,91.08,91.28,219500.0,66.2518,66.4627,66.2518,66.3973,219500.0
2013-10-17 10:40:00,91.28,91.3,90.86,90.89,392900.0,66.3973,66.4118,66.0918,66.1136,392900.0
2013-10-17 10:50:00,90.88,90.94,90.71,90.75,212500.0,66.1063,66.15,65.9827,66.0117,212500.0
2013-10-17 11:00:00,90.74,91.1,90.74,91.05,230100.0,66.0045,66.2663,66.0045,66.23,230100.0
2013-10-17 11:10:00,91.06,91.16,91.01,91.12,181600.0,66.2372,66.31,66.2009,66.2809,181600.0
2013-10-17 11:20:00,91.12,91.13,90.89,90.95,159400.0,66.2809,66.2882,66.1136,66.1572,159400.0
2013-10-17 11:30:00,90.95,91.0,90.89,90.95,179200.0,66.1572,66.1936,66.1136,66.1572,179200.0
2013-10-17 11:40:00,90.95,91.07,90.94,91.0,207100.0,66.1572,66.2445,66.15,66.1936,207100.0
2013-10-17 11:50:00,91.01,91.13,91.0,91.08,179100.0,66.2009,66.2882,66.1936,66.2518,179100.0
2013-10-17 12:00:00,91.07,91.14,91.05,91.11,119500.0,66.2445,66.2954,66.23,66.2736,119500.0
2013-10-17 12:10:00,91.12,91.16,90.95,91.14,163700.0,66.2809,66.31,66.1572,66.2954,163700.0
2013-10-17 12:20:00,91.14,91.17,91.09,91.12,136000.0,66.2954,66.3173,66.2591,66.2809,136000.0
2013-10-17 12:30:00,91.11,91.16,91.01,91.05,127200.0,66.2736,66.31,66.2009,66.23,127200.0
2013-10-17 12:40:00,91.04,91.13,91.01,91.09,150900.0,66.2227,66.2882,66.2009,66.2591,150900.0
2013-10-17 12:50:00,91.09,91.18,91.08,91.14,167200.0,66.2591,66.3245,66.2518,66.2954,167200.0
2013-10-17 13:00:00,91.14,91.18,91.0,91.01,203700.0,66.2954,66.3245,66.1936,66.2009,203700.0
2013-10-17 13:10:00,91.0,91.15,90.95,91.0,167000.0,66.1936,66.3027,66.1572,66.1936,167000.0
2013-10-17 13:20:00,91.0,91.06,90.98,91.05,131700.0,66.1936,66.2372,66.1791,66.23,131700.0
2013-10-17 13:30:00,91.06,91.27,91.02,91.26,148100.0,66.2372,66.39,66.2081,66.3827,148100.0
2013-10-17 13:40:00,91.26,91.28,91.13,91.13,80700.0,66.3827,66.3973,66.2882,66.2882,80700.0
2013-10-17 13:50:00,91.13,91.13,90.98,91.03,184300.0,66.2882,66.2882,66.1791,66.2154,184300.0
2013-10-17 14:00:00,91.02,91.16,91.01,91.12,151900.0,66.2081,66.31,66.2009,66.2809,151900.0
2013-10-17 14:10:00,91.11,91.19,91.05,91.08,153900.0,66.2736,66.3318,66.23,66.2518,153900.0
2013-10-17 14:20:00,91.09,91.23,91.08,91.21,124100.0,66.2591,66.3609,66.2518,66.3464,124100.0
2013-10-17 14:30:00,91.21,91.22,91.05,91.07,131700.0,66.3464,66.3536,66.23,66.2445,131700.0
2013-10-17 14:40:00,91.07,91.23,91.05,91.23,115600.0,66.2445,66.3609,66.23,66.3609,115600.0
2013-10-17 14:50:00,91.23,91.25,91.11,91.12,122400.0,66.3609,66.3755,66.2736,66.2809,122400.0
2013-10-17 15:00:00,91.13,91.14,90.99,91.08,206000.0,66.2882,66.2954,66.1863,66.2518,206000.0
2013-10-17 15:10:00,91.08,91.19,91.07,91.13,166600.0,66.2518,66.3318,66.2445,66.2882,166600.0
2013-10-17 15:20:00,91.12,91.18,91.09,91.17,227100.0,66.2809,66.3245,66.2591,66.3173,227100.0
2013-10-17 15:30:00,91.17,91.2,91.11,91.2,273800.0,66.3173,66.3391,66.2736,66.3391,273800.0
2013-10-17 15:40:00,91.2,91.28,91.17,91.27,393400.0,66.3391,66.3973,66.3173,66.39,393400.0
2013-10-17 15:50:00,91.26,91.43,91.22,91.42,654400.0,66.3827,66.5064,66.3536,66.4991,654400.0
2013-10-18 09:30:00,93.26,94.88,92.99,94.38,2253500.0,67.8375,69.0159,67.6411,68.6522,2253500.0
2013-10-18 09:40:00,94.4,94.42,93.81,93.86,696900.0,68.6668,68.6813,68.2376,68.274,696900.0
2013-10-18 09:50:00,93.86,94.0,93.54,93.66,353500.0,68.274,68.3758,68.0412,68.1285,353500.0
2013-10-18 10:00:00,93.66,93.96,93.61,93.76,393200.0,68.1285,68.3467,68.0921,68.2012,393200.0
2013-10-18 10:10:00,93.76,93.91,93.74,93.83,285400.0,68.2012,68.3103,68.1867,68.2521,285400.0
2013-10-18 10:20:00,93.84,94.27,93.78,93.79,247800.0,68.2594,68.5722,68.2158,68.2231,247800.0
2013-10-18 10:30:00,93.8,93.8,93.42,93.6,329500.0,68.2303,68.2303,67.9539,68.0848,329500.0
2013-10-18 10:40:00,93.59,93.83,93.59,93.76,145700.0,68.0776,68.2521,68.0776,68.2012,145700.0
2013-10-18 10:50:00,93.77,93.8,93.61,93.76,203900.0,68.2085,68.2303,68.0921,68.2012,203900.0
2013-10-18 11:00:00,93.75,93.97,93.74,93.79,119600.0,68.194,68.354,68.1867,68.2231,119600.0
2013-10-18 11:10:00,93.78,93.84,93.64,93.84,175000.0,68.2158,68.2594,68.1139,68.2594,175000.0
2013-10-18 11:20:00,93.84,93.86,93.7,93.75,144600.0,68.2594,68.274,68.1576,68.194,144600.0
2013-10-18 11:30:00,93.76,93.88,93.61,93.83,137400.0,68.2012,68.2885,68.0921,68.2521,137400.0
2013-10-18 11:40:00,93.82,93.84,93.69,93.81,67500.0,68.2449,68.2594,68.1503,68.2376,67500.0
2013-10-18 11:50:00,93.82,93.84,93.55,93.62,87600.0,68.2449,68.2594,68.0485,68.0994,87600.0
2013-10-18 12:00:00,93.57,93.69,93.53,93.69,113600.0,68.063,68.1503,68.0339,68.1503,113600.0
2013-10-18 12:10:00,93.69,93.95,93.68,93.87,142500.0,68.1503,68.3394,68.143,68.2812,142500.0
2013-10-18 12:20:00,93.87,93.89,93.84,93.86,129100.0,68.2812,68.2958,68.2594,68.274,129100.0
2013-10-18 12:30:00,93.85,93.88,93.81,93.85,98200.0,68.2667,68.2885,68.2376,68.2667,98200.0
2013-10-18 12:40:00,93.85,94.0,93.82,93.98,91400.0,68.2667,68.3758,68.2449,68.3613,91400.0
2013-10-18 12:50:00,93.97,93.98,93.81,93.82,61500.0,68.354,68.3613,68.2376,68.2449,61500.0
2013-10-18 13:00:00,93.82,93.95,93.81,93.82,73500.0,68.2449,68.3394,68.2376,68.2449,73500.0
2013-10-18 13:10:00,93.81,93.84,93.71,93.71,85000.0,68.2376,68.2594,68.1649,68.1649,85000.0
2013-10-18 13:20:00,93.7,93.95,93.66,93.94,68500.0,68.1576,68.3394,68.1285,68.3322,68500.0
2013-10-18 13:30:00,93.93,93.98,93.76,93.79,101500.0,68.3249,68.3613,68.2012,68.2231,101500.0
2013-10-18 13:40:00,93.79,93.81,93.72,93.81,103700.0,68.2231,68.2376,68.1721,68.2376,103700.0
2013-10-18 13:50:00,93.82,93.98,93.71,93.97,156800.0,68.2449,68.3613,68.1649,68.354,156800.0
2013-10-18 14:00:00,93.97,93.98,93.84,93.9,129100.0,68.354,68.3613,68.2594,68.3031,129100.0
2013-10-18 14:10:00,93.9,93.91,93.85,93.89,124600.0,68.3031,68.3103,68.2667,68.2958,124600.0
2013-10-18 14:20:00,93.9,93.98,93.89,93.92,179100.0,68.3031,68.3613,68.2958,68.3176,179100.0
2013-10-18 14:30:00,93.92,93.93,93.77,93.79,149900.0,68.3176,68.3249,68.2085,68.2231,149900.0
2013-10-18 14:40:00,93.78,93.84,93.73,93.81,170200.0,68.2158,68.2594,68.1794,68.2376,170200.0
2013-10-18 14:50:00,93.82,93.84,93.72,93.75,135200.0,68.2449,68.2594,68.1721,68.194,135200.0
2013-10-18 15:00:00,93.76,93.86,93.74,93.85,215500.0,68.2012,68.274,68.1867,68.2667,215500.0
2013-10-18 15:10:00,93.85,93.9,93.81,93.86,198200.0,68.2667,68.3031,68.2376,68.274,198200.0
2013-10-18 15:20:00,93.86,93.87,93.76,93.8,324500.0,68.274,68.2812,68.2012,68.2303,324500.0
2013-10-18 15:30:00,93.8,93.86,93.75,93.77,384100.0,68.2303,68.274,68.194,68.2085,384100.0
2013-10-18 15:40:00,93.76,93.88,93.69,93.86,372400.0,68.2012,68.2885,68.1503,68.274,372400.0
2013-10-18 15:50:00,93.85,94.0,93.75,93.96,690800.0,68.2667,68.3758,68.194,68.3467,690800.0
2013-10-21 09:30:00,94.12,94.45,93.73,94.02,404000.0,68.4631,68.7031,68.1794,68.3904,404000.0
2013-10-21 09:40:00,94.0,94.41,93.99,94.38,226000.0,68.3758,68.674,68.3685,68.6522,226000.0
2013-10-21 09:50:00,94.39,94.8,94.28,94.79,208200.0,68.6595,68.9577,68.5795,68.9505,208200.0
2013-10-21 10:00:00,94.81,94.91,94.63,94.77,182100.0,68.965,69.0377,68.8341,68.9359,182100.0
2013-10-21 10:10:00,94.78,94.86,94.7,94.76,135500.0,68.9432,69.0014,68.885,68.9286,135500.0
2013-10-21 10:20:00,94.76,94.79,94.6,94.6,129500.0,68.9286,68.9505,68.8122,68.8122,129500.0
2013-10-21 10:30:00,94.6,94.64,94.11,94.17,155800.0,68.8122,68.8413,68.4558,68.4995,155800.0
2013-10-21 10:40:00,94.17,94.23,93.95,93.97,109000.0,68.4995,68.5431,68.3394,68.354,109000.0
2013-10-21 10:50:00,93.97,94.11,93.97,93.98,66600.0,68.354,68.4558,68.354,68.3613,66600.0
2013-10-21 11:00:00,93.97,94.12,93.96,94.08,99900.0,68.354,68.4631,68.3467,68.434,99900.0
2013-10-21 11:10:00,94.08,94.23,94.08,94.13,94300.0,68.434,68.5431,68.434,68.4704,94300.0
2013-10-21 11:20:00,94.13,94.16,94.07,94.11,140700.0,68.4704,68.4922,68.4267,68.4558,140700.0
2013-10-21 11:30:00,94.11,94.11,93.91,93.91,171500.0,68.4558,68.4558,68.3103,68.3103,171500.0
2013-10-21 11:40:00,93.92,94.01,93.81,93.83,183700.0,68.3176,68.3831,68.2376,68.2521,183700.0
2013-10-21 11:50:00,93.83,93.91,93.72,93.82,146700.0,68.2521,68.3103,68.1721,68.2449,146700.0
2013-10-21 12:00:00,93.82,93.85,93.57,93.58,96400.0,68.2449,68.2667,68.063,68.0703,96400.0
2013-10-21 12:10:00,93.57,93.75,93.57,93.74,74100.0,68.063,68.194,68.063,68.1867,74100.0
2013-10-21 12:20:00,93.75,93.75,93.63,93.65,137300.0,68.194,68.194,68.1067,68.1212,137300.0
2013-10-21 12:30:00,93.65,93.77,93.64,93.76,79500.0,68.1212,68.2085,68.1139,68.2012,79500.0
2013-10-21 12:40:00,93.77,93.77,93.71,93.76,97800.0,68.2085,68.2085,68.1649,68.2012,97800.0
2013-10-21 12:50:00,93.76,93.92,93.75,93.87,104100.0,68.2012,68.3176,68.194,68.2812,104100.0
2013-10-21 13:00:00,93.88,93.88,93.75,93.79,72700.0,68.2885,68.2885,68.194,68.2231,72700.0
2013-10-21 13:10:00,93.78,93.82,93.63,93.72,152900.0,68.2158,68.2449,68.1067,68.1721,152900.0
2013-10-21 13:20:00,93.73,93.78,93.63,93.7,124500.0,68.1794,68.2158,68.1067,68.1576,124500.0
2013-10-21 13:30:00,93.7,93.82,93.7,93.78,89600.0,68.1576,68.2449,68.1576,68.2158,89600.0
2013-10-21 13:40:00,93.78,93.83,93.73,93.79,71000.0,68.2158,68.2521,68.1794,68.2231,71000.0
2013-10-21 13:50:00,93.78,93.82,93.76,93.79,102500.0,68.2158,68.2449,68.2012,68.2231,102500.0
2013-10-21 14:00:00,93.78,93.8,93.66,93.66,136600.0,68.2158,68.2303,68.1285,68.1285,136600.0
2013-10-21 14:10:00,93.66,93.66,93.55,93.64,155400.0,68.1285,68.1285,68.0485,68.1139,155400.0
2013-10-21 14:20:00,93.65,93.65,93.21,93.37,221500.0,68.1212,68.1212,67.8012,67.9175,221500.0
2013-10-21 14:30:00,93.37,93.54,93.34,93.43,153500.0,67.9175,68.0412,67.8957,67.9612,153500.0
2013-10-21 14:40:00,93.44,93.48,93.39,93.4,120500.0,67.9685,67.9976,67.9321,67.9394,120500.0
2013-10-21 14:50:00,93.4,93.42,93.23,93.24,167500.0,67.9394,67.9539,67.8157,67.823,167500.0
2013-10-21 15:00:00,93.24,93.32,93.16,93.3,152400.0,67.823,67.8812,67.7648,67.8666,152400.0
2013-10-21 15:10:00,93.3,93.3,93.03,93.11,191600.0,67.8666,67.8666,67.6702,67.7284,191600.0
2013-10-21 15:20:00,93.11,93.12,92.91,93.05,302300.0,67.7284,67.7357,67.5829,67.6848,302300.0
2013-10-21 15:30:00,93.05,93.15,93.0,93.07,236600.0,67.6848,67.7575,67.6484,67.6993,236600.0
2013-10-21 15:40:00,93.07,93.3,93.03,93.28,395800.0,67.6993,67.8666,67.6702,67.8521,395800.0
2013-10-21 15:50:00,93.28,93.48,93.24,93.45,589800.0,67.8521,67.9976,67.823,67.9757,589800.0
2013-10-22 09:30:00,93.16,93.92,93.16,93.82,292700.0,67.7648,68.3176,67.7648,68.2449,292700.0
2013-10-22 09:40:00,93.78,94.12,93.74,94.03,247700.0,68.2158,68.4631,68.1867,68.3976,247700.0
2013-10-22 09:50:00,94.04,94.6,93.92,94.31,292400.0,68.4049,68.8122,68.3176,68.6013,292400.0
2013-10-22 10:00:00,94.32,94.61,94.32,94.57,169000.0,68.6086,68.8195,68.6086,68.7904,169000.0
2013-10-22 10:10:00,94.58,94.9,94.53,94.87,496200.0,68.7977,69.0305,68.7613,69.0086,496200.0
2013-10-22 10:20:00,94.88,94.88,94.36,94.41,201300.0,69.0159,69.0159,68.6377,68.674,201300.0
2013-10-22 10:30:00,94.41,94.67,94.34,94.54,135300.0,68.674,68.8632,68.6231,68.7686,135300.0
2013-10-22 10:40:00,94.52,94.58,94.06,94.1,244100.0,68.7541,68.7977,68.4195,68.4485,244100.0
2013-10-22 10:50:00,94.08,94.12,93.81,94.02,250500.0,68.434,68.4631,68.2376,68.3904,250500.0
2013-10-22 11:00:00,94.02,94.23,93.99,94.13,146600.0,68.3904,68.5431,68.3685,68.4704,146600.0
2013-10-22 11:10:00,94.15,94.22,94.1,94.13,188400.0,68.4849,68.5358,68.4485,68.4704,188400.0
2013-10-22 11:20:00,94.13,94.16,93.91,94.01,197700.0,68.4704,68.4922,68.3103,68.3831,197700.0
2013-10-22 11:30:00,94.0,94.22,93.99,94.2,213300.0,68.3758,68.5358,68.3685,68.5213,213300.0
2013-10-22 11:40:00,94.19,94.27,94.13,94.16,171100.0,68.514,68.5722,68.4704,68.4922,171100.0
2013-10-22 11:50:00,94.16,94.2,94.06,94.2,105200.0,68.4922,68.5213,68.4195,68.5213,105200.0
2013-10-22 12:00:00,94.2,94.23,93.98,94.0,94200.0,68.5213,68.5431,68.3613,68.3758,94200.0
2013-10-22 12:10:00,94.0,94.12,93.98,94.04,86100.0,68.3758,68.4631,68.3613,68.4049,86100.0
2013-10-22 12:20:00,94.05,94.09,94.01,94.05,82200.0,68.4122,68.4413,68.3831,68.4122,82200.0
2013-10-22 12:30:00,94.04,94.08,93.98,94.02,103500.0,68.4049,68.434,68.3613,68.3904,103500.0
2013-10-22 12:40:00,94.03,94.09,94.01,94.06,82400.0,68.3976,68.4413,68.3831,68.4195,82400.0
2013-10-22 12:50:00,94.05,94.19,94.05,94.17,67800.0,68.4122,68.514,68.4122,68.4995,67800.0
2013-10-22 13:00:00,94.17,94.36,94.12,94.3,99600.0,68.4995,68.6377,68.4631,68.594,99600.0
2013-10-22 13:10:00,94.3,94.3,94.16,94.3,177600.0,68.594,68.594,68.4922,68.594,177600.0
2013-10-22 13:20:00,94.31,94.32,94.22,94.25,95100.0,68.6013,68.6086,68.5358,68.5577,95100.0
2013-10-22 13:30:00,94.25,94.31,94.22,94.28,131800.0,68.5577,68.6013,68.5358,68.5795,131800.0
2013-10-22 13:40:00,94.28,94.31,94.17,94.26,185100.0,68.5795,68.6013,68.4995,68.5649,185100.0
2013-10-22 13:50:00,94.25,94.35,94.22,94.29,176300.0,68.5577,68.6304,68.5358,68.5868,176300.0
2013-10-22 14:00:00,94.29,94.32,94.2,94.23,173400.0,68.5868,68.6086,68.5213,68.5431,173400.0
2013-10-22 14:10:00,94.25,94.36,94.19,94.19,174400.0,68.5577,68.6377,68.514,68.514,174400.0
2013-10-22 14:20:00,94.17,94.19,93.93,94.07,207200.0,68.4995,68.514,68.3249,68.4267,207200.0
2013-10-22 14:30:00,94.08,94.22,94.04,94.2,123500.0,68.434,68.5358,68.4049,68.5213,123500.0
2013-10-22 14:40:00,94.2,94.36,94.15,94.35,143500.0,68.5213,68.6377,68.4849,68.6304,143500.0
2013-10-22 14:50:00,94.35,94.39,94.24,94.27,105900.0,68.6304,68.6595,68.5504,68.5722,105900.0
2013-10-22 15:00:00,94.27,94.44,94.27,94.34,120700.0,68.5722,68.6959,68.5722,68.6231,120700.0
2013-10-22 15:10:00,94.34,94.5,94.34,94.44,211900.0,68.6231,68.7395,68.6231,68.6959,211900.0
2013-10-22 15:20:00,94.44,94.56,94.37,94.49,151300.0,68.6959,68.7832,68.6449,68.7322,151300.0
2013-10-22 15:30:00,94.49,94.49,94.38,94.45,236700.0,68.7322,68.7322,68.6522,68.7031,236700.0
2013-10-22 15:40:00,94.44,94.51,94.4,94.41,316400.0,68.6959,68.7468,68.6668,68.674,316400.0
2013-10-22 15:50:00,94.4,94.55,94.4,94.47,504300.0,68.6668,68.7759,68.6668,68.7177,504300.0
2013-10-23 09:30:00,93.67,93.75,93.11,93.75,354100.0,68.1358,68.194,67.7284,68.194,354100.0
2013-10-23 09:40:00,93.74,93.75,93.21,93.37,252800.0,68.1867,68.194,67.8012,67.9175,252800.0
2013-10-23 09:50:00,93.38,93.41,92.67,92.92,283900.0,67.9248,67.9466,67.4084,67.5902,283900.0
2013-10-23 10:00:00,92.91,93.13,92.65,92.98,241800.0,67.5829,67.743,67.3938,67.6339,241800.0
2013-10-23 10:10:00,92.97,93.23,92.94,93.12,165700.0,67.6266,67.8157,67.6048,67.7357,165700.0
2013-10-23 10:20:00,93.11,93.21,92.83,92.89,233600.0,67.7284,67.8012,67.5247,67.5684,233600.0
2013-10-23 10:30:00,92.89,93.09,92.76,92.91,152500.0,67.5684,67.7139,67.4738,67.5829,152500.0
2013-10-23 10:40:00,92.92,93.18,92.88,92.99,111400.0,67.5902,67.7793,67.5611,67.6411,111400.0
2013-10-23 10:50:00,93.0,93.23,92.74,93.06,165200.0,67.6484,67.8157,67.4593,67.692,165200.0
2013-10-23 11:00:00,93.06,93.45,93.04,93.04,162100.0,67.692,67.9757,67.6775,67.6775,162100.0
2013-10-23 11:10:00,93.05,93.09,92.8,92.85,169800.0,67.6848,67.7139,67.5029,67.5393,169800.0
2013-10-23 11:20:00,92.85,93.13,92.78,92.79,186700.0,67.5393,67.743,67.4884,67.4956,186700.0
2013-10-23 11:30:00,92.8,92.95,92.76,92.85,159100.0,67.5029,67.612,67.4738,67.5393,159100.0
2013-10-23 11:40:00,92.85,92.95,92.8,92.93,367700.0,67.5393,67.612,67.5029,67.5975,367700.0
2013-10-23 11:50:00,92.94,93.02,92.86,93.0,143700.0,67.6048,67.663,67.5466,67.6484,143700.0
2013-10-23 12:00:00,92.99,93.05,92.94,93.0,115500.0,67.6411,67.6848,67.6048,67.6484,115500.0
2013-10-23 12:10:00,93.02,93.11,92.91,92.93,53500.0,67.663,67.7284,67.5829,67.5975,53500.0
2013-10-23 12:20:00,92.92,93.02,92.74,92.74,265700.0,67.5902,67.663,67.4593,67.4593,265700.0
2013-10-23 12:30:00,92.73,92.91,92.72,92.79,62400.0,67.452,67.5829,67.4447,67.4956,62400.0
2013-10-23 12:40:00,92.79,92.92,92.72,92.91,71600.0,67.4956,67.5902,67.4447,67.5829,71600.0
2013-10-23 12:50:00,92.91,93.03,92.85,92.98,67600.0,67.5829,67.6702,67.5393,67.6339,67600.0
2013-10-23 13:00:00,92.99,93.14,92.99,93.07,44300.0,67.6411,67.7502,67.6411,67.6993,44300.0
2013-10-23 13:10:00,93.07,93.12,93.0,93.09,57000.0,67.6993,67.7357,67.6484,67.7139,57000.0
2013-10-23 13:20:00,93.08,93.18,93.05,93.15,58100.0,67.7066,67.7793,67.6848,67.7575,58100.0
2013-10-23 13:30:00,93.15,93.18,93.07,93.12,63000.0,67.7575,67.7793,67.6993,67.7357,63000.0
2013-10-23 13:40:00,93.12,93.2,93.04,93.16,71400.0,67.7357,67.7939,67.6775,67.7648,71400.0
2013-10-23 13:50:00,93.17,93.23,93.02,93.04,142900.0,67.7721,67.8157,67.663,67.6775,142900.0
2013-10-23 14:00:00,93.04,93.1,92.96,92.97,88700.0,67.6775,67.7211,67.6193,67.6266,88700.0
2013-10-23 14:10:00,92.97,93.02,92.84,92.85,182000.0,67.6266,67.663,67.532,67.5393,182000.0
2013-10-23 14:20:00,92.85,92.95,92.76,92.92,115400.0,67.5393,67.612,67.4738,67.5902,115400.0
2013-10-23 14:30:00,92.92,93.0,92.89,92.96,105300.0,67.5902,67.6484,67.5684,67.6193,105300.0
2013-10-23 14:40:00,92.96,93.07,92.91,92.99,135400.0,67.6193,67.6993,67.5829,67.6411,135400.0
2013-10-23 14:50:00,93.0,93.05,92.92,92.92,134000.0,67.6484,67.6848,67.5902,67.5902,134000.0
2013-10-23 15:00:00,92.91,93.0,92.89,92.92,81000.0,67.5829,67.6484,67.5684,67.5902,81000.0
2013-10-23 15:10:00,92.93,92.95,92.62,92.66,222700.0,67.5975,67.612,67.372,67.4011,222700.0
2013-10-23 15:20:00,92.65,92.72,92.62,92.69,398300.0,67.3938,67.4447,67.372,67.4229,398300.0
2013-10-23 15:30:00,92.68,92.73,92.65,92.65,325100.0,67.4156,67.452,67.3938,67.3938,325100.0
2013-10-23 15:40:00,92.65,92.83,92.64,92.7,595300.0,67.3938,67.5247,67.3865,67.4302,595300.0
2013-10-23 15:50:00,92.71,92.93,92.7,92.82,647000.0,67.4375,67.5975,67.4302,67.5175,647000.0
2013-10-24 09:30:00,92.86,93.09,92.43,92.43,241400.0,67.5466,67.7139,67.2338,67.2338,241400.0
2013-10-24 09:40:00,92.43,92.71,92.31,92.44,156600.0,67.2338,67.4375,67.1465,67.2411,156600.0
2013-10-24 09:50:00,92.43,92.73,92.38,92.6,108500.0,67.2338,67.452,67.1974,67.3574,108500.0
2013-10-24 10:00:00,92.65,93.03,92.59,93.03,134000.0,67.3938,67.6702,67.3502,67.6702,134000.0
2013-10-24 10:10:00,93.01,93.07,92.88,93.06,80800.0,67.6557,67.6993,67.5611,67.692,80800.0
2013-10-24 10:20:00,93.05,93.14,92.84,92.97,82700.0,67.6848,67.7502,67.532,67.6266,82700.0
2013-10-24 10:30:00,92.98,93.11,92.79,93.01,95000.0,67.6339,67.7284,67.4956,67.6557,95000.0
2013-10-24 10:40:00,93.02,93.19,92.95,93.06,63500.0,67.663,67.7866,67.612,67.692,63500.0
2013-10-24 10:50:00,93.05,93.14,92.94,93.1,67100.0,67.6848,67.7502,67.6048,67.7211,67100.0
2013-10-24 11:00:00,93.11,93.26,93.08,93.25,109600.0,67.7284,67.8375,67.7066,67.8303,109600.0
2013-10-24 11:10:00,93.26,93.45,93.21,93.36,73800.0,67.8375,67.9757,67.8012,67.9103,73800.0
2013-10-24 11:20:00,93.36,93.39,93.11,93.15,91900.0,67.9103,67.9321,67.7284,67.7575,91900.0
2013-10-24 11:30:00,93.14,93.21,93.06,93.14,65000.0,67.7502,67.8012,67.692,67.7502,65000.0
2013-10-24 11:40:00,93.14,93.14,93.0,93.11,55000.0,67.7502,67.7502,67.6484,67.7284,55000.0
2013-10-24 11:50:00,93.11,93.15,93.08,93.11,54100.0,67.7284,67.7575,67.7066,67.7284,54100.0
2013-10-24 12:00:00,93.12,93.13,92.95,92.97,85900.0,67.7357,67.743,67.612,67.6266,85900.0
2013-10-24 12:10:00,92.97,93.06,92.9,92.97,109600.0,67.6266,67.692,67.5757,67.6266,109600.0
2013-10-24 12:20:00,92.98,92.99,92.85,92.86,90200.0,67.6339,67.6411,67.5393,67.5466,90200.0
2013-10-24 12:30:00,92.86,92.98,92.73,92.77,73600.0,67.5466,67.6339,67.452,67.4811,73600.0
2013-10-24 12:40:00,92.77,92.8,92.68,92.75,88000.0,67.4811,67.5029,67.4156,67.4666,88000.0
2013-10-24 12:50:00,92.76,92.92,92.7,92.92,105500.0,67.4738,67.5902,67.4302,67.5902,105500.0
2013-10-24 13:00:00,92.93,92.98,92.89,92.97,121900.0,67.5975,67.6339,67.5684,67.6266,121900.0
2013-10-24 13:10:00,92.97,93.07,92.75,92.81,169200.0,67.6266,67.6993,67.4666,67.5102,169200.0
2013-10-24 13:20:00,92.81,92.96,92.71,92.96,75900.0,67.5102,67.6193,67.4375,67.6193,75900.0
2013-10-24 13:30:00,92.97,93.01,92.82,92.85,75000.0,67.6266,67.6557,67.5175,67.5393,75000.0
2013-10-24 13:40:00,92.85,92.94,92.69,92.87,108100.0,67.5393,67.6048,67.4229,67.5538,108100.0
2013-10-24 13:50:00,92.87,92.94,92.82,92.9,48900.0,67.5538,67.6048,67.5175,67.5757,48900.0
2013-10-24 14:00:00,92.91,92.92,92.83,92.9,57200.0,67.5829,67.5902,67.5247,67.5757,57200.0
2013-10-24 14:10:00,92.91,92.93,92.81,92.93,70300.0,67.5829,67.5975,67.5102,67.5975,70300.0
2013-10-24 14:20:00,92.93,92.94,92.86,92.88,95200.0,67.5975,67.6048,67.5466,67.5611,95200.0
2013-10-24 14:30:00,92.89,92.96,92.87,92.93,99300.0,67.5684,67.6193,67.5538,67.5975,99300.0
2013-10-24 14:40:00,92.93,92.99,92.88,92.89,201500.0,67.5975,67.6411,67.5611,67.5684,201500.0
2013-10-24 14:50:00,92.9,92.99,92.87,92.94,73700.0,67.5757,67.6411,67.5538,67.6048,73700.0
2013-10-24 15:00:00,92.92,92.96,92.86,92.87,67600.0,67.5902,67.6193,67.5466,67.5538,67600.0
2013-10-24 15:10:00,92.87,92.94,92.85,92.85,66000.0,67.5538,67.6048,67.5393,67.5393,66000.0
2013-10-24 15:20:00,92.86,92.92,92.85,92.89,61500.0,67.5466,67.5902,67.5393,67.5684,61500.0
2013-10-24 15:30:00,92.9,92.93,92.85,92.85,101800.0,67.5757,67.5975,67.5393,67.5393,101800.0
2013-10-24 15:40:00,92.85,92.88,92.74,92.76,160300.0,67.5393,67.5611,67.4593,67.4738,160300.0
2013-10-24 15:50:00,92.77,92.87,92.77,92.82,237900.0,67.4811,67.5538,67.4811,67.5175,237900.0
2013-10-25 09:30:00,92.75,92.93,92.41,92.88,279400.0,67.4666,67.5975,67.2192,67.5611,279400.0
2013-10-25 09:40:00,92.93,93.13,92.62,92.71,191900.0,67.5975,67.743,67.372,67.4375,191900.0
2013-10-25 09:50:00,92.69,93.28,92.67,93.01,152300.0,67.4229,67.8521,67.4084,67.6557,152300.0
2013-10-25 10:00:00,93.01,93.22,93.01,93.09,166300.0,67.6557,67.8084,67.6557,67.7139,166300.0
2013-10-25 10:10:00,93.09,93.18,92.91,92.91,115600.0,67.7139,67.7793,67.5829,67.5829,115600.0
2013-10-25 10:20:00,92.92,92.95,92.7,92.76,114800.0,67.5902,67.612,67.4302,67.4738,114800.0
2013-10-25 10:30:00,92.75,92.88,92.67,92.82,65500.0,67.4666,67.5611,67.4084,67.5175,65500.0
2013-10-25 10:40:00,92.82,92.88,92.67,92.75,114000.0,67.5175,67.5611,67.4084,67.4666,114000.0
2013-10-25 10:50:00,92.77,92.78,92.59,92.63,78700.0,67.4811,67.4884,67.3502,67.3793,78700.0
2013-10-25 11:00:00,92.63,92.78,92.58,92.59,93700.0,67.3793,67.4884,67.3429,67.3502,93700.0
2013-10-25 11:10:00,92.6,92.84,92.6,92.75,99300.0,67.3574,67.532,67.3574,67.4666,99300.0
2013-10-25 11:20:00,92.75,92.84,92.72,92.8,64200.0,67.4666,67.532,67.4447,67.5029,64200.0
2013-10-25 11:30:00,92.81,92.92,92.79,92.83,97800.0,67.5102,67.5902,67.4956,67.5247,97800.0
2013-10-25 11:40:00,92.83,92.84,92.48,92.52,116400.0,67.5247,67.532,67.2702,67.2993,116400.0
2013-10-25 11:50:00,92.51,92.53,92.42,92.51,46300.0,67.292,67.3065,67.2265,67.292,46300.0
2013-10-25 12:00:00,92.52,92.67,92.52,92.61,44000.0,67.2993,67.4084,67.2993,67.3647,44000.0
2013-10-25 12:10:00,92.61,92.62,92.48,92.53,71700.0,67.3647,67.372,67.2702,67.3065,71700.0
2013-10-25 12:20:00,92.53,92.62,92.51,92.58,59000.0,67.3065,67.372,67.292,67.3429,59000.0
2013-10-25 12:30:00,92.58,92.69,92.55,92.66,45600.0,67.3429,67.4229,67.3211,67.4011,45600.0
2013-10-25 12:40:00,92.65,92.7,92.6,92.67,31600.0,67.3938,67.4302,67.3574,67.4084,31600.0
2013-10-25 12:50:00,92.68,92.73,92.65,92.73,22800.0,67.4156,67.452,67.3938,67.452,22800.0
2013-10-25 13:00:00,92.74,92.8,92.71,92.72,50300.0,67.4593,67.5029,67.4375,67.4447,50300.0
2013-10-25 13:10:00,92.73,92.88,92.72,92.81,86700.0,67.452,67.5611,67.4447,67.5102,86700.0
2013-10-25 13:20:00,92.81,92.88,92.76,92.84,64000.0,67.5102,67.5611,67.4738,67.532,64000.0
2013-10-25 13:30:00,92.83,92.95,92.8,92.93,57300.0,67.5247,67.612,67.5029,67.5975,57300.0
2013-10-25 13:40:00,92.93,92.98,92.9,92.9,69300.0,67.5975,67.6339,67.5757,67.5757,69300.0
2013-10-25 13:50:00,92.9,92.97,92.8,92.83,82300.0,67.5757,67.6266,67.5029,67.5247,82300.0
2013-10-25 14:00:00,92.83,92.9,92.81,92.86,73600.0,67.5247,67.5757,67.5102,67.5466,73600.0
2013-10-25 14:10:00,92.86,92.86,92.76,92.83,57700.0,67.5466,67.5466,67.4738,67.5247,57700.0
2013-10-25 14:20:00,92.84,92.89,92.77,92.81,72700.0,67.532,67.5684,67.4811,67.5102,72700.0
2013-10-25 14:30:00,92.81,92.83,92.7,92.73,100000.0,67.5102,67.5247,67.4302,67.452,100000.0
2013-10-25 14:40:00,92.74,92.84,92.73,92.83,63500.0,67.4593,67.532,67.452,67.5247,63500.0
2013-10-25 14:50:00,92.83,92.84,92.78,92.8,76800.0,67.5247,67.532,67.4884,67.5029,76800.0
2013-10-25 15:00:00,92.81,92.81,92.65,92.69,99100.0,67.5102,67.5102,67.3938,67.4229,99100.0
2013-10-25 15:10:00,92.69,92.79,92.67,92.75,61500.0,67.4229,67.4956,67.4084,67.4666,61500.0
2013-10-25 15:20:00,92.75,92.8,92.68,92.71,102600.0,67.4666,67.5029,67.4156,67.4375,102600.0
2013-10-25 15:30:00,92.71,92.87,92.7,92.79,128800.0,67.4375,67.5538,67.4302,67.4956,128800.0
2013-10-25 15:40:00,92.79,92.94,92.72,92.89,225800.0,67.4956,67.6048,67.4447,67.5684,225800.0
2013-10-25 15:50:00,92.91,92.97,92.84,92.93,543000.0,67.5829,67.6266,67.532,67.5975,543000.0
2013-10-28 09:30:00,92.71,93.0,92.42,92.42,139500.0,67.4375,67.6484,67.2265,67.2265,139500.0
2013-10-28 09:40:00,92.39,92.89,92.39,92.83,72400.0,67.2047,67.5684,67.2047,67.5247,72400.0
2013-10-28 09:50:00,92.82,92.83,92.48,92.73,84100.0,67.5175,67.5247,67.2702,67.452,84100.0
2013-10-28 10:00:00,92.72,92.86,92.53,92.8,62900.0,67.4447,67.5466,67.3065,67.5029,62900.0
2013-10-28 10:10:00,92.82,92.92,92.78,92.84,98400.0,67.5175,67.5902,67.4884,67.532,98400.0
2013-10-28 10:20:00,92.84,92.89,92.73,92.75,151600.0,67.532,67.5684,67.452,67.4666,151600.0
2013-10-28 10:30:00,92.75,92.87,92.71,92.86,79500.0,67.4666,67.5538,67.4375,67.5466,79500.0
2013-10-28 10:40:00,92.85,92.86,92.66,92.8,114200.0,67.5393,67.5466,67.4011,67.5029,114200.0
2013-10-28 10:50:00,92.8,92.85,92.53,92.68,131800.0,67.5029,67.5393,67.3065,67.4156,131800.0
2013-10-28 11:00:00,92.67,92.68,92.45,92.48,93000.0,67.4084,67.4156,67.2483,67.2702,93000.0
2013-10-28 11:10:00,92.49,92.55,92.2,92.21,148100.0,67.2774,67.3211,67.0665,67.0738,148100.0
2013-10-28 11:20:00,92.22,92.58,92.12,92.58,154500.0,67.081,67.3429,67.0083,67.3429,154500.0
2013-10-28 11:30:00,92.58,92.64,92.39,92.46,65000.0,67.3429,67.3865,67.2047,67.2556,65000.0
2013-10-28 11:40:00,92.47,92.67,92.47,92.62,69600.0,67.2629,67.4084,67.2629,67.372,69600.0
2013-10-28 11:50:00,92.62,92.71,92.55,92.71,40900.0,67.372,67.4375,67.3211,67.4375,40900.0
2013-10-28 12:00:00,92.72,92.73,92.6,92.7,33100.0,67.4447,67.452,67.3574,67.4302,33100.0
2013-10-28 12:10:00,92.71,92.81,92.67,92.76,45400.0,67.4375,67.5102,67.4084,67.4738,45400.0
2013-10-28 12:20:00,92.77,92.86,92.74,92.77,38000.0,67.4811,67.5466,67.4593,67.4811,38000.0
2013-10-28 12:30:00,92.77,92.77,92.62,92.72,28500.0,67.4811,67.4811,67.372,67.4447,28500.0
2013-10-28 12:40:00,92.72,92.92,92.69,92.87,35800.0,67.4447,67.5902,67.4229,67.5538,35800.0
2013-10-28 12:50:00,92.89,92.96,92.86,92.88,61700.0,67.5684,67.6193,67.5466,67.5611,61700.0
2013-10-28 13:00:00,92.88,92.89,92.78,92.8,41600.0,67.5611,67.5684,67.4884,67.5029,41600.0
2013-10-28 13:10:00,92.81,92.89,92.79,92.89,43700.0,67.5102,67.5684,67.4956,67.5684,43700.0
2013-10-28 13:20:00,92.89,92.99,92.86,92.95,97200.0,67.5684,67.6411,67.5466,67.612,97200.0
2013-10-28 13:30:00,92.95,93.0,92.92,92.99,57600.0,67.612,67.6484,67.5902,67.6411,57600.0
2013-10-28 13:40:00,93.0,93.02,92.93,92.93,97700.0,67.6484,67.663,67.5975,67.5975,97700.0
2013-10-28 13:50:00,92.94,92.99,92.89,92.9,81400.0,67.6048,67.6411,67.5684,67.5757,81400.0
2013-10-28 14:00:00,92.9,92.99,92.88,92.96,73900.0,67.5757,67.6411,67.5611,67.6193,73900.0
2013-10-28 14:10:00,92.97,93.04,92.93,92.97,105600.0,67.6266,67.6775,67.5975,67.6266,105600.0
2013-10-28 14:20:00,92.96,92.98,92.92,92.94,106300.0,67.6193,67.6339,67.5902,67.6048,106300.0
2013-10-28 14:30:00,92.95,92.95,92.87,92.91,72700.0,67.612,67.612,67.5538,67.5829,72700.0
2013-10-28 14:40:00,92.91,92.93,92.87,92.88,72100.0,67.5829,67.5975,67.5538,67.5611,72100.0
2013-10-28 14:50:00,92.88,92.93,92.81,92.91,109000.0,67.5611,67.5975,67.5102,67.5829,109000.0
2013-10-28 15:00:00,92.89,92.9,92.75,92.75,107400.0,67.5684,67.5757,67.4666,67.4666,107400.0
2013-10-28 15:10:00,92.75,92.97,92.74,92.97,139400.0,67.4666,67.6266,67.4593,67.6266,139400.0
2013-10-28 15:20:00,92.96,93.14,92.94,93.11,183000.0,67.6193,67.7502,67.6048,67.7284,183000.0
2013-10-28 15:30:00,93.1,93.11,93.0,93.02,149300.0,67.7211,67.7284,67.6484,67.663,149300.0
2013-10-28 15:40:00,93.02,93.03,92.7,92.71,278300.0,67.663,67.6702,67.4302,67.4375,278300.0
2013-10-28 15:50:00,92.72,92.89,92.71,92.85,530500.0,67.4447,67.5684,67.4375,67.5393,530500.0
2013-10-29 09:30:00,93.24,93.49,93.04,93.37,200300.0,67.823,68.0048,67.6775,67.9175,200300.0
2013-10-29 09:40:00,93.37,93.42,93.18,93.24,63600.0,67.9175,67.9539,67.7793,67.823,63600.0
2013-10-29 09:50:00,93.28,93.4,93.07,93.1,94400.0,67.8521,67.9394,67.6993,67.7211,94400.0
2013-10-29 10:00:00,93.1,93.22,92.98,92.98,202600.0,67.7211,67.8084,67.6339,67.6339,202600.0
2013-10-29 10:10:00,92.99,93.26,92.89,93.24,148800.0,67.6411,67.8375,67.5684,67.823,148800.0
2013-10-29 10:20:00,93.25,93.41,93.22,93.41,67600.0,67.8303,67.9466,67.8084,67.9466,67600.0
2013-10-29 10:30:00,93.42,93.68,93.41,93.6,95700.0,67.9539,68.143,67.9466,68.0848,95700.0
2013-10-29 10:40:00,93.6,93.6,93.38,93.46,94600.0,68.0848,68.0848,67.9248,67.983,94600.0
2013-10-29 10:50:00,93.45,93.45,93.28,93.36,70800.0,67.9757,67.9757,67.8521,67.9103,70800.0
2013-10-29 11:00:00,93.36,93.46,93.32,93.37,46800.0,67.9103,67.983,67.8812,67.9175,46800.0
2013-10-29 11:10:00,93.37,93.43,93.34,93.34,31900.0,67.9175,67.9612,67.8957,67.8957,31900.0
2013-10-29 11:20:00,93.35,93.46,93.32,93.41,44900.0,67.903,67.983,67.8812,67.9466,44900.0
2013-10-29 11:30:00,93.41,93.41,93.29,93.36,63300.0,67.9466,67.9466,67.8594,67.9103,63300.0
2013-10-29 11:40:00,93.37,93.43,93.34,93.39,31300.0,67.9175,67.9612,67.8957,67.9321,31300.0
2013-10-29 11:50:00,93.38,93.43,93.35,93.4,76700.0,67.9248,67.9612,67.903,67.9394,76700.0
2013-10-29 12:00:00,93.41,93.45,93.37,93.42,64100.0,67.9466,67.9757,67.9175,67.9539,64100.0
2013-10-29 12:10:00,93.41,93.46,93.4,93.45,53600.0,67.9466,67.983,67.9394,67.9757,53600.0
2013-10-29 12:20:00,93.44,93.59,93.42,93.55,70800.0,67.9685,68.0776,67.9539,68.0485,70800.0
2013-10-29 12:30:00,93.55,93.56,93.44,93.46,38200.0,68.0485,68.0557,67.9685,67.983,38200.0
2013-10-29 12:40:00,93.47,93.5,93.44,93.47,39300.0,67.9903,68.0121,67.9685,67.9903,39300.0
2013-10-29 12:50:00,93.47,93.49,93.39,93.42,48800.0,67.9903,68.0048,67.9321,67.9539,48800.0
2013-10-29 13:00:00,93.41,93.46,93.39,93.4,59800.0,67.9466,67.983,67.9321,67.9394,59800.0
2013-10-29 13:10:00,93.4,93.45,93.36,93.45,70200.0,67.9394,67.9757,67.9103,67.9757,70200.0
2013-10-29 13:20:00,93.45,93.49,93.39,93.4,66800.0,67.9757,68.0048,67.9321,67.9394,66800.0
2013-10-29 13:30:00,93.41,93.44,93.34,93.42,77200.0,67.9466,67.9685,67.8957,67.9539,77200.0
2013-10-29 13:40:00,93.42,93.43,93.37,93.39,56800.0,67.9539,67.9612,67.9175,67.9321,56800.0
2013-10-29 13:50:00,93.39,93.43,93.36,93.42,45900.0,67.9321,67.9612,67.9103,67.9539,45900.0
2013-10-29 14:00:00,93.43,93.56,93.41,93.55,62700.0,67.9612,68.0557,67.9466,68.0485,62700.0
2013-10-29 14:10:00,93.55,93.62,93.45,93.48,57700.0,68.0485,68.0994,67.9757,67.9976,57700.0
2013-10-29 14:20:00,93.46,93.6,93.44,93.59,83000.0,67.983,68.0848,67.9685,68.0776,83000.0
2013-10-29 14:30:00,93.59,93.71,93.59,93.7,167500.0,68.0776,68.1649,68.0776,68.1576,167500.0
2013-10-29 14:40:00,93.7,93.75,93.68,93.71,73600.0,68.1576,68.194,68.143,68.1649,73600.0
2013-10-29 14:50:00,93.72,93.73,93.66,93.69,54900.0,68.1721,68.1794,68.1285,68.1503,54900.0
2013-10-29 15:00:00,93.69,93.81,93.66,93.8,97600.0,68.1503,68.2376,68.1285,68.2303,97600.0
2013-10-29 15:10:00,93.8,93.91,93.77,93.9,93200.0,68.2303,68.3103,68.2085,68.3031,93200.0
2013-10-29 15:20:00,93.89,93.9,93.8,93.85,107100.0,68.2958,68.3031,68.2303,68.2667,107100.0
2013-10-29 15:30:00,93.85,93.92,93.8,93.92,167000.0,68.2667,68.3176,68.2303,68.3176,167000.0
2013-10-29 15:40:00,93.9,93.94,93.88,93.92,179700.0,68.3031,68.3322,68.2885,68.3176,179700.0
2013-10-29 15:50:00,93.92,94.01,93.9,94.0,441400.0,68.3176,68.3831,68.3031,68.3758,441400.0
2013-10-30 09:30:00,94.45,94.77,94.31,94.63,250100.0,68.7031,68.9359,68.6013,68.8341,250100.0
2013-10-30 09:40:00,94.58,94.65,94.31,94.53,104400.0,68.7977,68.8486,68.6013,68.7613,104400.0
2013-10-30 09:50:00,94.52,94.66,94.5,94.55,141600.0,68.7541,68.8559,68.7395,68.7759,141600.0
2013-10-30 10:00:00,94.56,94.63,94.36,94.4,117900.0,68.7832,68.8341,68.6377,68.6668,117900.0
2013-10-30 10:10:00,94.4,94.6,94.37,94.49,91900.0,68.6668,68.8122,68.6449,68.7322,91900.0
2013-10-30 10:20:00,94.49,94.58,94.28,94.58,169200.0,68.7322,68.7977,68.5795,68.7977,169200.0
2013-10-30 10:30:00,94.57,94.59,94.33,94.37,106500.0,68.7904,68.805,68.6158,68.6449,106500.0
2013-10-30 10:40:00,94.35,94.5,94.3,94.41,108000.0,68.6304,68.7395,68.594,68.674,108000.0
2013-10-30 10:50:00,94.42,94.45,94.11,94.14,85900.0,68.6813,68.7031,68.4558,68.4776,85900.0
2013-10-30 11:00:00,94.13,94.26,94.12,94.13,161000.0,68.4704,68.5649,68.4631,68.4704,161000.0
2013-10-30 11:10:00,94.13,94.14,93.92,94.0,103300.0,68.4704,68.4776,68.3176,68.3758,103300.0
2013-10-30 11:20:00,94.01,94.02,93.77,93.84,108200.0,68.3831,68.3904,68.2085,68.2594,108200.0
2013-10-30 11:30:00,93.83,93.87,93.67,93.85,150500.0,68.2521,68.2812,68.1358,68.2667,150500.0
2013-10-30 11:40:00,93.86,94.02,93.79,93.79,75400.0,68.274,68.3904,68.2231,68.2231,75400.0
2013-10-30 11:50:00,93.77,94.03,93.76,93.96,74500.0,68.2085,68.3976,68.2012,68.3467,74500.0
2013-10-30 12:00:00,93.96,94.07,93.95,93.96,96300.0,68.3467,68.4267,68.3394,68.3467,96300.0
2013-10-30 12:10:00,93.96,94.17,93.96,94.07,69300.0,68.3467,68.4995,68.3467,68.4267,69300.0
2013-10-30 12:20:00,94.05,94.11,94.01,94.07,53600.0,68.4122,68.4558,68.3831,68.4267,53600.0
2013-10-30 12:30:00,94.07,94.22,94.07,94.13,36300.0,68.4267,68.5358,68.4267,68.4704,36300.0
2013-10-30 12:40:00,94.12,94.27,94.09,94.21,60300.0,68.4631,68.5722,68.4413,68.5286,60300.0
2013-10-30 12:50:00,94.21,94.21,94.02,94.1,61700.0,68.5286,68.5286,68.3904,68.4485,61700.0
2013-10-30 13:00:00,94.11,94.15,94.07,94.09,84100.0,68.4558,68.4849,68.4267,68.4413,84100.0
2013-10-30 13:10:00,94.07,94.11,93.98,94.08,78000.0,68.4267,68.4558,68.3613,68.434,78000.0
2013-10-30 13:20:00,94.07,94.08,93.93,93.97,66400.0,68.4267,68.434,68.3249,68.354,66400.0
2013-10-30 13:30:00,93.96,94.04,93.94,94.03,74800.0,68.3467,68.4049,68.3322,68.3976,74800.0
2013-10-30 13:40:00,94.03,94.1,93.96,93.98,116200.0,68.3976,68.4485,68.3467,68.3613,116200.0
2013-10-30 13:50:00,93.98,94.04,93.89,93.95,56500.0,68.3613,68.4049,68.2958,68.3394,56500.0
2013-10-30 14:00:00,93.96,94.49,93.84,94.1,236500.0,68.3467,68.7322,68.2594,68.4485,236500.0
2013-10-30 14:10:00,94.06,94.26,93.61,93.66,280700.0,68.4195,68.5649,68.0921,68.1285,280700.0
2013-10-30 14:20:00,93.66,93.9,93.36,93.59,294500.0,68.1285,68.3031,67.9103,68.0776,294500.0
2013-10-30 14:30:00,93.58,93.78,93.5,93.63,98200.0,68.0703,68.2158,68.0121,68.1067,98200.0
2013-10-30 14:40:00,93.64,93.75,93.43,93.69,164100.0,68.1139,68.194,67.9612,68.1503,164100.0
2013-10-30 14:50:00,93.69,93.72,93.45,93.65,166800.0,68.1503,68.1721,67.9757,68.1212,166800.0
2013-10-30 15:00:00,93.67,93.9,93.6,93.73,133200.0,68.1358,68.3031,68.0848,68.1794,133200.0
2013-10-30 15:10:00,93.72,93.78,93.66,93.77,152900.0,68.1721,68.2158,68.1285,68.2085,152900.0
2013-10-30 15:20:00,93.78,93.88,93.72,93.87,119800.0,68.2158,68.2885,68.1721,68.2812,119800.0
2013-10-30 15:30:00,93.85,93.92,93.81,93.89,106500.0,68.2667,68.3176,68.2376,68.2958,106500.0
2013-10-30 15:40:00,93.9,93.96,93.8,93.86,182800.0,68.3031,68.3467,68.2303,68.274,182800.0
2013-10-30 15:50:00,93.85,93.89,93.75,93.89,339100.0,68.2667,68.2958,68.194,68.2958,339100.0
2013-10-31 09:30:00,93.88,94.13,93.62,94.05,131600.0,68.2885,68.4704,68.0994,68.4122,131600.0
2013-10-31 09:40:00,94.05,94.21,93.78,94.21,86700.0,68.4122,68.5286,68.2158,68.5286,86700.0
2013-10-31 09:50:00,94.2,94.3,93.66,93.66,156900.0,68.5213,68.594,68.1285,68.1285,156900.0
2013-10-31 10:00:00,93.66,93.66,93.27,93.47,150700.0,68.1285,68.1285,67.8448,67.9903,150700.0
2013-10-31 10:10:00,93.48,93.91,93.4,93.84,114500.0,67.9976,68.3103,67.9394,68.2594,114500.0
2013-10-31 10:20:00,93.85,93.95,93.74,93.85,95100.0,68.2667,68.3394,68.1867,68.2667,95100.0
2013-10-31 10:30:00,93.85,93.94,93.52,93.57,136800.0,68.2667,68.3322,68.0267,68.063,136800.0
2013-10-31 10:40:00,93.56,93.78,93.56,93.7,86800.0,68.0557,68.2158,68.0557,68.1576,86800.0
2013-10-31 10:50:00,93.72,93.82,93.63,93.65,106400.0,68.1721,68.2449,68.1067,68.1212,106400.0
2013-10-31 11:00:00,93.66,93.7,93.54,93.62,82300.0,68.1285,68.1576,68.0412,68.0994,82300.0
2013-10-31 11:10:00,93.61,93.72,93.61,93.71,106100.0,68.0921,68.1721,68.0921,68.1649,106100.0
2013-10-31 11:20:00,93.7,93.98,93.68,93.95,69300.0,68.1576,68.3613,68.143,68.3394,69300.0
2013-10-31 11:30:00,93.95,94.23,93.92,94.2,72200.0,68.3394,68.5431,68.3176,68.5213,72200.0
2013-10-31 11:40:00,94.2,94.21,93.86,93.89,84900.0,68.5213,68.5286,68.274,68.2958,84900.0
2013-10-31 11:50:00,93.89,93.91,93.7,93.73,86300.0,68.2958,68.3103,68.1576,68.1794,86300.0
2013-10-31 12:00:00,93.72,93.74,93.65,93.69,53600.0,68.1721,68.1867,68.1212,68.1503,53600.0
2013-10-31 12:10:00,93.7,93.9,93.7,93.9,81700.0,68.1576,68.3031,68.1576,68.3031,81700.0
2013-10-31 12:20:00,93.9,93.92,93.74,93.75,77200.0,68.3031,68.3176,68.1867,68.194,77200.0
2013-10-31 12:30:00,93.75,93.95,93.74,93.92,58600.0,68.194,68.3394,68.1867,68.3176,58600.0
2013-10-31 12:40:00,93.92,94.03,93.89,94.0,54100.0,68.3176,68.3976,68.2958,68.3758,54100.0
2013-10-31 12:50:00,94.0,94.01,93.92,93.98,56300.0,68.3758,68.3831,68.3176,68.3613,56300.0
2013-10-31 13:00:00,93.98,94.02,93.89,93.97,40700.0,68.3613,68.3904,68.2958,68.354,40700.0
2013-10-31 13:10:00,93.96,94.21,93.95,94.21,64000.0,68.3467,68.5286,68.3394,68.5286,64000.0
2013-10-31 13:20:00,94.22,94.4,94.2,94.37,77200.0,68.5358,68.6668,68.5213,68.6449,77200.0
2013-10-31 13:30:00,94.37,94.4,94.26,94.33,79100.0,68.6449,68.6668,68.5649,68.6158,79100.0
2013-10-31 13:40:00,94.34,94.43,94.27,94.35,96600.0,68.6231,68.6886,68.5722,68.6304,96600.0
2013-10-31 13:50:00,94.35,94.35,94.19,94.2,103400.0,68.6304,68.6304,68.514,68.5213,103400.0
2013-10-31 14:00:00,94.2,94.27,94.09,94.21,76700.0,68.5213,68.5722,68.4413,68.5286,76700.0
2013-10-31 14:10:00,94.21,94.45,94.21,94.39,97800.0,68.5286,68.7031,68.5286,68.6595,97800.0
2013-10-31 14:20:00,94.38,94.44,94.31,94.37,61300.0,68.6522,68.6959,68.6013,68.6449,61300.0
2013-10-31 14:30:00,94.36,94.4,94.26,94.33,63400.0,68.6377,68.6668,68.5649,68.6158,63400.0
2013-10-31 14:40:00,94.33,94.35,94.21,94.23,50100.0,68.6158,68.6304,68.5286,68.5431,50100.0
2013-10-31 14:50:00,94.23,94.26,94.1,94.11,109000.0,68.5431,68.5649,68.4485,68.4558,109000.0
2013-10-31 15:00:00,94.11,94.12,93.92,94.01,92300.0,68.4558,68.4631,68.3176,68.3831,92300.0
2013-10-31 15:10:00,94.0,94.08,93.95,94.0,59000.0,68.3758,68.434,68.3394,68.3758,59000.0
2013-10-31 15:20:00,94.01,94.06,93.96,93.97,85400.0,68.3831,68.4195,68.3467,68.354,85400.0
2013-10-31 15:30:00,93.97,94.05,93.95,94.0,98300.0,68.354,68.4122,68.3394,68.3758,98300.0
2013-10-31 15:40:00,94.0,94.1,93.98,94.08,361000.0,68.3758,68.4485,68.3613,68.434,361000.0
2013-10-31 15:50:00,94.07,94.08,93.66,93.75,743300.0,68.4267,68.434,68.1285,68.194,743300.0
2013-11-01 09:30:00,94.07,94.1,93.41,93.47,254100.0,68.4267,68.4485,67.9466,67.9903,254100.0
2013-11-01 09:40:00,93.47,93.47,93.07,93.24,194700.0,67.9903,67.9903,67.6993,67.823,194700.0
2013-11-01 09:50:00,93.23,93.35,93.0,93.22,177300.0,67.8157,67.903,67.6484,67.8084,177300.0
2013-11-01 10:00:00,93.22,93.38,93.06,93.24,140800.0,67.8084,67.9248,67.692,67.823,140800.0
2013-11-01 10:10:00,93.25,93.27,92.73,92.82,278200.0,67.8303,67.8448,67.452,67.5175,278200.0
2013-11-01 10:20:00,92.82,92.83,92.59,92.66,170400.0,67.5175,67.5247,67.3502,67.4011,170400.0
2013-11-01 10:30:00,92.67,92.79,92.61,92.79,162000.0,67.4084,67.4956,67.3647,67.4956,162000.0
2013-11-01 10:40:00,92.79,92.97,92.75,92.81,89400.0,67.4956,67.6266,67.4666,67.5102,89400.0
2013-11-01 10:50:00,92.81,93.02,92.81,92.92,105400.0,67.5102,67.663,67.5102,67.5902,105400.0
2013-11-01 11:00:00,92.93,92.93,92.55,92.57,135800.0,67.5975,67.5975,67.3211,67.3356,135800.0
2013-11-01 11:10:00,92.56,92.57,92.13,92.24,170000.0,67.3283,67.3356,67.0156,67.0956,170000.0
2013-11-01 11:20:00,92.24,92.56,92.23,92.55,183200.0,67.0956,67.3283,67.0883,67.3211,183200.0
2013-11-01 11:30:00,92.56,92.64,92.47,92.64,110700.0,67.3283,67.3865,67.2629,67.3865,110700.0
2013-11-01 11:40:00,92.65,92.75,92.59,92.73,143700.0,67.3938,67.4666,67.3502,67.452,143700.0
2013-11-01 11:50:00,92.73,92.82,92.46,92.46,122100.0,67.452,67.5175,67.2556,67.2556,122100.0
2013-11-01 12:00:00,92.47,92.71,92.46,92.66,108000.0,67.2629,67.4375,67.2556,67.4011,108000.0
2013-11-01 12:10:00,92.66,92.69,92.52,92.6,85800.0,67.4011,67.4229,67.2993,67.3574,85800.0
2013-11-01 12:20:00,92.6,92.67,92.55,92.64,82000.0,67.3574,67.4084,67.3211,67.3865,82000.0
2013-11-01 12:30:00,92.62,92.82,92.62,92.77,88200.0,67.372,67.5175,67.372,67.4811,88200.0
2013-11-01 12:40:00,92.76,92.83,92.7,92.76,81800.0,67.4738,67.5247,67.4302,67.4738,81800.0
2013-11-01 12:50:00,92.75,92.85,92.71,92.8,55000.0,67.4666,67.5393,67.4375,67.5029,55000.0
2013-11-01 13:00:00,92.78,92.84,92.71,92.77,42600.0,67.4884,67.532,67.4375,67.4811,42600.0
2013-11-01 13:10:00,92.77,92.81,92.71,92.73,58300.0,67.4811,67.5102,67.4375,67.452,58300.0
2013-11-01 13:20:00,92.72,92.84,92.69,92.8,125600.0,67.4447,67.532,67.4229,67.5029,125600.0
2013-11-01 13:30:00,92.8,92.87,92.76,92.85,92500.0,67.5029,67.5538,67.4738,67.5393,92500.0
2013-11-01 13:40:00,92.84,92.91,92.76,92.9,196600.0,67.532,67.5829,67.4738,67.5757,196600.0
2013-11-01 13:50:00,92.9,93.16,92.9,93.14,130100.0,67.5757,67.7648,67.5757,67.7502,130100.0
2013-11-01 14:00:00,93.16,93.18,92.92,92.92,123800.0,67.7648,67.7793,67.5902,67.5902,123800.0
2013-11-01 14:10:00,92.92,93.04,92.81,92.95,97400.0,67.5902,67.6775,67.5102,67.612,97400.0
2013-11-01 14:20:00,92.96,93.0,92.77,92.86,85400.0,67.6193,67.6484,67.4811,67.5466,85400.0
2013-11-01 14:30:00,92.87,92.94,92.67,92.9,116700.0,67.5538,67.6048,67.4084,67.5757,116700.0
2013-11-01 14:40:00,92.89,93.01,92.84,92.84,87600.0,67.5684,67.6557,67.532,67.532,87600.0
2013-11-01 14:50:00,92.84,92.9,92.76,92.81,84200.0,67.532,67.5757,67.4738,67.5102,84200.0
2013-11-01 15:00:00,92.82,92.91,92.79,92.8,66400.0,67.5175,67.5829,67.4956,67.5029,66400.0
2013-11-01 15:10:00,92.81,93.01,92.81,92.88,140200.0,67.5102,67.6557,67.5102,67.5611,140200.0
2013-11-01 15:20:00,92.88,92.91,92.8,92.84,97600.0,67.5611,67.5829,67.5029,67.532,97600.0
2013-11-01 15:30:00,92.83,93.16,92.8,93.06,140900.0,67.5247,67.7648,67.5029,67.692,140900.0
2013-11-01 15:40:00,93.06,93.24,93.06,93.16,182200.0,67.692,67.823,67.692,67.7648,182200.0
2013-11-01 15:50:00,93.16,93.27,93.0,93.0,474200.0,67.7648,67.8448,67.6484,67.6484,474200.0
2013-11-04 09:30:00,93.45,93.72,93.11,93.11,258200.0,67.9757,68.1721,67.7284,67.7284,258200.0
2013-11-04 09:40:00,93.15,93.22,92.98,93.08,56700.0,67.7575,67.8084,67.6339,67.7066,56700.0
2013-11-04 09:50:00,93.09,93.15,92.83,93.03,97400.0,67.7139,67.7575,67.5247,67.6702,97400.0
2013-11-04 10:00:00,93.03,93.11,92.95,93.07,95500.0,67.6702,67.7284,67.612,67.6993,95500.0
2013-11-04 10:10:00,93.08,93.3,93.05,93.27,80100.0,67.7066,67.8666,67.6848,67.8448,80100.0
2013-11-04 10:20:00,93.28,93.44,93.28,93.38,80500.0,67.8521,67.9685,67.8521,67.9248,80500.0
2013-11-04 10:30:00,93.38,93.38,93.2,93.31,78600.0,67.9248,67.9248,67.7939,67.8739,78600.0
2013-11-04 10:40:00,93.31,93.41,93.22,93.37,60500.0,67.8739,67.9466,67.8084,67.9175,60500.0
2013-11-04 10:50:00,93.38,93.41,93.04,93.04,107200.0,67.9248,67.9466,67.6775,67.6775,107200.0
2013-11-04 11:00:00,93.03,93.2,92.98,93.14,62400.0,67.6702,67.7939,67.6339,67.7502,62400.0
2013-11-04 11:10:00,93.14,93.29,93.11,93.28,92200.0,67.7502,67.8594,67.7284,67.8521,92200.0
2013-11-04 11:20:00,93.27,93.28,93.09,93.25,83600.0,67.8448,67.8521,67.7139,67.8303,83600.0
2013-11-04 11:30:00,93.25,93.41,93.16,93.41,90200.0,67.8303,67.9466,67.7648,67.9466,90200.0
2013-11-04 11:40:00,93.41,93.5,93.31,93.37,79400.0,67.9466,68.0121,67.8739,67.9175,79400.0
2013-11-04 11:50:00,93.37,93.47,93.37,93.46,47200.0,67.9175,67.9903,67.9175,67.983,47200.0
2013-11-04 12:00:00,93.47,93.48,93.42,93.42,45000.0,67.9903,67.9976,67.9539,67.9539,45000.0
2013-11-04 12:10:00,93.43,93.51,93.43,93.5,53500.0,67.9612,68.0194,67.9612,68.0121,53500.0
2013-11-04 12:20:00,93.49,93.64,93.47,93.63,85100.0,68.0048,68.1139,67.9903,68.1067,85100.0
2013-11-04 12:30:00,93.63,93.65,93.51,93.64,56600.0,68.1067,68.1212,68.0194,68.1139,56600.0
2013-11-04 12:40:00,93.65,93.7,93.53,93.54,38400.0,68.1212,68.1576,68.0339,68.0412,38400.0
2013-11-04 12:50:00,93.53,93.54,93.4,93.41,65000.0,68.0339,68.0412,67.9394,67.9466,65000.0
2013-11-04 13:00:00,93.41,93.56,93.4,93.53,35800.0,67.9466,68.0557,67.9394,68.0339,35800.0
2013-11-04 13:10:00,93.53,93.55,93.38,93.39,45700.0,68.0339,68.0485,67.9248,67.9321,45700.0
2013-11-04 13:20:00,93.38,93.53,93.33,93.5,67200.0,67.9248,68.0339,67.8884,68.0121,67200.0
2013-11-04 13:30:00,93.5,93.57,93.5,93.56,36800.0,68.0121,68.063,68.0121,68.0557,36800.0
2013-11-04 13:40:00,93.56,93.57,93.48,93.53,30000.0,68.0557,68.063,67.9976,68.0339,30000.0
2013-11-04 13:50:00,93.53,93.57,93.5,93.51,43900.0,68.0339,68.063,68.0121,68.0194,43900.0
2013-11-04 14:00:00,93.52,93.52,93.42,93.45,60100.0,68.0267,68.0267,67.9539,67.9757,60100.0
2013-11-04 14:10:00,93.46,93.55,93.44,93.5,61800.0,67.983,68.0485,67.9685,68.0121,61800.0
2013-11-04 14:20:00,93.5,93.53,93.43,93.44,47700.0,68.0121,68.0339,67.9612,67.9685,47700.0
2013-11-04 14:30:00,93.45,93.53,93.41,93.53,76700.0,67.9757,68.0339,67.9466,68.0339,76700.0
2013-11-04 14:40:00,93.53,93.61,93.52,93.55,93100.0,68.0339,68.0921,68.0267,68.0485,93100.0
2013-11-04 14:50:00,93.54,93.61,93.46,93.46,96100.0,68.0412,68.0921,67.983,67.983,96100.0
2013-11-04 15:00:00,93.47,93.51,93.36,93.37,88900.0,67.9903,68.0194,67.9103,67.9175,88900.0
2013-11-04 15:10:00,93.37,93.39,93.26,93.34,122200.0,67.9175,67.9321,67.8375,67.8957,122200.0
2013-11-04 15:20:00,93.33,93.41,93.27,93.4,97500.0,67.8884,67.9466,67.8448,67.9394,97500.0
2013-11-04 15:30:00,93.4,93.43,93.32,93.43,141600.0,67.9394,67.9612,67.8812,67.9612,141600.0
2013-11-04 15:40:00,93.42,93.48,93.37,93.46,128900.0,67.9539,67.9976,67.9175,67.983,128900.0
2013-11-04 15:50:00,93.46,93.56,93.43,93.53,337800.0,67.983,68.0557,67.9612,68.0339,337800.0
2013-11-05 09:30:00,92.97,93.1,92.69,92.8,132100.0,67.6266,67.7211,67.4229,67.5029,132100.0
2013-11-05 09:40:00,92.83,93.0,92.69,92.74,147100.0,67.5247,67.6484,67.4229,67.4593,147100.0
2013-11-05 09:50:00,92.73,92.82,92.37,92.45,215200.0,67.452,67.5175,67.1901,67.2483,215200.0
2013-11-05 10:00:00,92.45,92.47,92.18,92.2,158400.0,67.2483,67.2629,67.0519,67.0665,158400.0
2013-11-05 10:10:00,92.19,92.31,92.05,92.09,156100.0,67.0592,67.1465,66.9574,66.9865,156100.0
2013-11-05 10:20:00,92.07,92.09,91.86,91.97,176900.0,66.9719,66.9865,66.8192,66.8992,176900.0
2013-11-05 10:30:00,91.98,92.37,91.95,92.33,172500.0,66.9065,67.1901,66.8846,67.161,172500.0
2013-11-05 10:40:00,92.34,92.44,92.21,92.23,79100.0,67.1683,67.2411,67.0738,67.0883,79100.0
2013-11-05 10:50:00,92.22,92.47,92.22,92.28,117400.0,67.081,67.2629,67.081,67.1247,117400.0
2013-11-05 11:00:00,92.28,92.42,92.2,92.22,85900.0,67.1247,67.2265,67.0665,67.081,85900.0
2013-11-05 11:10:00,92.23,92.25,92.07,92.22,124900.0,67.0883,67.1029,66.9719,67.081,124900.0
2013-11-05 11:20:00,92.2,92.26,92.08,92.26,85100.0,67.0665,67.1101,66.9792,67.1101,85100.0
2013-11-05 11:30:00,92.28,92.59,92.28,92.58,51600.0,67.1247,67.3502,67.1247,67.3429,51600.0
2013-11-05 11:40:00,92.6,92.72,92.59,92.7,53100.0,67.3574,67.4447,67.3502,67.4302,53100.0
2013-11-05 11:50:00,92.69,92.87,92.67,92.85,48400.0,67.4229,67.5538,67.4084,67.5393,48400.0
2013-11-05 12:00:00,92.83,92.89,92.8,92.8,54000.0,67.5247,67.5684,67.5029,67.5029,54000.0
2013-11-05 12:10:00,92.8,92.96,92.79,92.94,61200.0,67.5029,67.6193,67.4956,67.6048,61200.0
2013-11-05 12:20:00,92.94,93.11,92.91,93.09,99900.0,67.6048,67.7284,67.5829,67.7139,99900.0
2013-11-05 12:30:00,93.08,93.1,92.92,93.03,37300.0,67.7066,67.7211,67.5902,67.6702,37300.0
2013-11-05 12:40:00,93.02,93.1,92.94,93.01,72700.0,67.663,67.7211,67.6048,67.6557,72700.0
2013-11-05 12:50:00,93.01,93.03,92.91,92.93,43500.0,67.6557,67.6702,67.5829,67.5975,43500.0
2013-11-05 13:00:00,92.93,92.99,92.85,92.95,80100.0,67.5975,67.6411,67.5393,67.612,80100.0
2013-11-05 13:10:00,92.95,93.1,92.91,92.93,136000.0,67.612,67.7211,67.5829,67.5975,136000.0
2013-11-05 13:20:00,92.92,92.92,92.72,92.72,124800.0,67.5902,67.5902,67.4447,67.4447,124800.0
2013-11-05 13:30:00,92.73,92.75,92.59,92.59,71200.0,67.452,67.4666,67.3502,67.3502,71200.0
2013-11-05 13:40:00,92.6,92.63,92.44,92.45,85800.0,67.3574,67.3793,67.2411,67.2483,85800.0
2013-11-05 13:50:00,92.45,92.48,92.38,92.38,100800.0,67.2483,67.2702,67.1974,67.1974,100800.0
2013-11-05 14:00:00,92.37,92.45,92.35,92.41,77200.0,67.1901,67.2483,67.1756,67.2192,77200.0
2013-11-05 14:10:00,92.42,92.54,92.39,92.49,90000.0,67.2265,67.3138,67.2047,67.2774,90000.0
2013-11-05 14:20:00,92.49,92.62,92.48,92.52,114900.0,67.2774,67.372,67.2702,67.2993,114900.0
2013-11-05 14:30:00,92.52,92.6,92.46,92.51,187300.0,67.2993,67.3574,67.2556,67.292,187300.0
2013-11-05 14:40:00,92.51,92.56,92.47,92.49,42400.0,67.292,67.3283,67.2629,67.2774,42400.0
2013-11-05 14:50:00,92.48,92.52,92.44,92.5,64300.0,67.2702,67.2993,67.2411,67.2847,64300.0
2013-11-05 15:00:00,92.5,92.54,92.44,92.5,145900.0,67.2847,67.3138,67.2411,67.2847,145900.0
2013-11-05 15:10:00,92.49,92.55,92.48,92.5,153100.0,67.2774,67.3211,67.2702,67.2847,153100.0
2013-11-05 15:20:00,92.5,92.51,92.32,92.32,120300.0,67.2847,67.292,67.1538,67.1538,120300.0
2013-11-05 15:30:00,92.31,92.46,92.3,92.41,181300.0,67.1465,67.2556,67.1392,67.2192,181300.0
2013-11-05 15:40:00,92.42,92.52,92.37,92.49,195800.0,67.2265,67.2993,67.1901,67.2774,195800.0
2013-11-05 15:50:00,92.49,92.53,92.38,92.38,348200.0,67.2774,67.3065,67.1974,67.1974,348200.0
2013-11-06 09:30:00,93.07,93.25,92.7,93.2,181600.0,67.6993,67.8303,67.4302,67.7939,181600.0
2013-11-06 09:40:00,93.19,93.51,93.14,93.47,92600.0,67.7866,68.0194,67.7502,67.9903,92600.0
2013-11-06 09:50:00,93.49,93.88,93.44,93.8,256500.0,68.0048,68.2885,67.9685,68.2303,256500.0
2013-11-06 10:00:00,93.81,93.82,93.18,93.3,113900.0,68.2376,68.2449,67.7793,67.8666,113900.0
2013-11-06 10:10:00,93.31,93.41,93.24,93.26,69800.0,67.8739,67.9466,67.823,67.8375,69800.0
2013-11-06 10:20:00,93.28,93.3,92.99,92.99,70800.0,67.8521,67.8666,67.6411,67.6411,70800.0
2013-11-06 10:30:00,93.01,93.23,92.85,93.17,85600.0,67.6557,67.8157,67.5393,67.7721,85600.0
2013-11-06 10:40:00,93.17,93.18,93.0,93.03,95200.0,67.7721,67.7793,67.6484,67.6702,95200.0
2013-11-06 10:50:00,93.02,93.03,92.78,92.91,222100.0,67.663,67.6702,67.4884,67.5829,222100.0
2013-11-06 11:00:00,92.9,92.91,92.6,92.62,102800.0,67.5757,67.5829,67.3574,67.372,102800.0
2013-11-06 11:10:00,92.61,92.89,92.61,92.79,73000.0,67.3647,67.5684,67.3647,67.4956,73000.0
2013-11-06 11:20:00,92.81,92.97,92.79,92.96,45700.0,67.5102,67.6266,67.4956,67.6193,45700.0
2013-11-06 11:30:00,92.96,93.0,92.87,92.87,84300.0,67.6193,67.6484,67.5538,67.5538,84300.0
2013-11-06 11:40:00,92.86,93.06,92.74,93.05,77900.0,67.5466,67.692,67.4593,67.6848,77900.0
2013-11-06 11:50:00,93.06,93.21,92.96,92.96,125600.0,67.692,67.8012,67.6193,67.6193,125600.0
2013-11-06 12:00:00,92.96,93.12,92.93,93.06,77100.0,67.6193,67.7357,67.5975,67.692,77100.0
2013-11-06 12:10:00,93.08,93.23,92.88,92.88,80800.0,67.7066,67.8157,67.5611,67.5611,80800.0
2013-11-06 12:20:00,92.88,93.13,92.87,93.1,67400.0,67.5611,67.743,67.5538,67.7211,67400.0
2013-11-06 12:30:00,93.1,93.19,93.07,93.16,44900.0,67.7211,67.7866,67.6993,67.7648,44900.0
2013-11-06 12:40:00,93.17,93.3,93.17,93.29,52900.0,67.7721,67.8666,67.7721,67.8594,52900.0
2013-11-06 12:50:00,93.3,93.3,93.0,93.0,92400.0,67.8666,67.8666,67.6484,67.6484,92400.0
2013-11-06 13:00:00,93.0,93.06,92.78,92.85,66500.0,67.6484,67.692,67.4884,67.5393,66500.0
2013-11-06 13:10:00,92.85,92.96,92.81,92.81,55700.0,67.5393,67.6193,67.5102,67.5102,55700.0
2013-11-06 13:20:00,92.81,92.94,92.78,92.94,58900.0,67.5102,67.6048,67.4884,67.6048,58900.0
2013-11-06 13:30:00,92.94,93.11,92.93,93.02,50700.0,67.6048,67.7284,67.5975,67.663,50700.0
2013-11-06 13:40:00,93.03,93.14,92.97,93.02,68900.0,67.6702,67.7502,67.6266,67.663,68900.0
2013-11-06 13:50:00,93.02,93.06,92.83,92.86,64900.0,67.663,67.692,67.5247,67.5466,64900.0
2013-11-06 14:00:00,92.84,92.9,92.78,92.86,101400.0,67.532,67.5757,67.4884,67.5466,101400.0
2013-11-06 14:10:00,92.84,93.2,92.82,93.11,106300.0,67.532,67.7939,67.5175,67.7284,106300.0
2013-11-06 14:20:00,93.11,93.21,93.04,93.04,112400.0,67.7284,67.8012,67.6775,67.6775,112400.0
2013-11-06 14:30:00,93.04,93.16,93.0,93.01,98900.0,67.6775,67.7648,67.6484,67.6557,98900.0
2013-11-06 14:40:00,93.02,93.13,93.0,93.07,49600.0,67.663,67.743,67.6484,67.6993,49600.0
2013-11-06 14:50:00,93.08,93.18,93.06,93.14,69700.0,67.7066,67.7793,67.692,67.7502,69700.0
2013-11-06 15:00:00,93.14,93.22,93.11,93.18,94700.0,67.7502,67.8084,67.7284,67.7793,94700.0
2013-11-06 15:10:00,93.18,93.21,93.06,93.08,75000.0,67.7793,67.8012,67.692,67.7066,75000.0
2013-11-06 15:20:00,93.09,93.25,93.09,93.11,62900.0,67.7139,67.8303,67.7139,67.7284,62900.0
2013-11-06 15:30:00,93.11,93.12,92.91,93.02,95100.0,67.7284,67.7357,67.5829,67.663,95100.0
2013-11-06 15:40:00,93.02,93.15,92.99,93.14,153800.0,67.663,67.7575,67.6411,67.7502,153800.0
2013-11-06 15:50:00,93.13,93.27,93.11,93.25,288400.0,67.743,67.8448,67.7284,67.8303,288400.0
2013-11-07 09:30:00,93.65,93.79,93.13,93.56,163300.0,68.1212,68.2231,67.743,68.0557,163300.0
2013-11-07 09:40:00,93.55,93.69,93.37,93.38,92300.0,68.0485,68.1503,67.9175,67.9248,92300.0
2013-11-07 09:50:00,93.41,93.44,92.75,92.96,133500.0,67.9466,67.9685,67.4666,67.6193,133500.0
2013-11-07 10:00:00,92.98,93.01,92.51,92.53,112400.0,67.6339,67.6557,67.292,67.3065,112400.0
2013-11-07 10:10:00,92.52,92.68,92.16,92.24,271800.0,67.2993,67.4156,67.0374,67.0956,271800.0
2013-11-07 10:20:00,92.24,92.64,92.05,92.52,156000.0,67.0956,67.3865,66.9574,67.2993,156000.0
2013-11-07 10:30:00,92.51,92.56,92.09,92.28,138500.0,67.292,67.3283,66.9865,67.1247,138500.0
2013-11-07 10:40:00,92.28,92.62,92.26,92.59,137600.0,67.1247,67.372,67.1101,67.3502,137600.0
2013-11-07 10:50:00,92.61,92.82,92.54,92.64,135000.0,67.3647,67.5175,67.3138,67.3865,135000.0
2013-11-07 11:00:00,92.62,92.68,92.29,92.3,103400.0,67.372,67.4156,67.1319,67.1392,103400.0
2013-11-07 11:10:00,92.31,92.4,92.01,92.08,100800.0,67.1465,67.212,66.9283,66.9792,100800.0
2013-11-07 11:20:00,92.06,92.25,92.0,92.17,86300.0,66.9646,67.1029,66.921,67.0447,86300.0
2013-11-07 11:30:00,92.18,92.41,92.02,92.35,86100.0,67.0519,67.2192,66.9356,67.1756,86100.0
2013-11-07 11:40:00,92.36,92.42,92.23,92.37,56500.0,67.1829,67.2265,67.0883,67.1901,56500.0
2013-11-07 11:50:00,92.37,92.88,92.37,92.88,77700.0,67.1901,67.5611,67.1901,67.5611,77700.0
2013-11-07 12:00:00,92.87,93.15,92.83,93.15,85500.0,67.5538,67.7575,67.5247,67.7575,85500.0
2013-11-07 12:10:00,93.14,93.24,92.97,92.97,62800.0,67.7502,67.823,67.6266,67.6266,62800.0
2013-11-07 12:20:00,92.98,93.09,92.95,93.08,40100.0,67.6339,67.7139,67.612,67.7066,40100.0
2013-11-07 12:30:00,93.08,93.34,93.03,93.19,70500.0,67.7066,67.8957,67.6702,67.7866,70500.0
2013-11-07 12:40:00,93.2,93.27,93.12,93.16,39900.0,67.7939,67.8448,67.7357,67.7648,39900.0
2013-11-07 12:50:00,93.15,93.19,93.02,93.04,65900.0,67.7575,67.7866,67.663,67.6775,65900.0
2013-11-07 13:00:00,93.03,93.14,93.0,93.11,31000.0,67.6702,67.7502,67.6484,67.7284,31000.0
2013-11-07 13:10:00,93.11,93.11,92.96,93.05,54100.0,67.7284,67.7284,67.6193,67.6848,54100.0
2013-11-07 13:20:00,93.06,93.09,92.71,92.73,83400.0,67.692,67.7139,67.4375,67.452,83400.0
2013-11-07 13:30:00,92.73,92.76,92.53,92.7,102300.0,67.452,67.4738,67.3065,67.4302,102300.0
2013-11-07 13:40:00,92.7,92.72,92.4,92.41,71800.0,67.4302,67.4447,67.212,67.2192,71800.0
2013-11-07 13:50:00,92.41,92.5,92.36,92.38,85600.0,67.2192,67.2847,67.1829,67.1974,85600.0
2013-11-07 14:00:00,92.39,92.41,92.04,92.19,101100.0,67.2047,67.2192,66.9501,67.0592,101100.0
2013-11-07 14:10:00,92.19,92.38,92.18,92.33,87700.0,67.0592,67.1974,67.0519,67.161,87700.0
2013-11-07 14:20:00,92.32,92.39,92.24,92.26,97700.0,67.1538,67.2047,67.0956,67.1101,97700.0
2013-11-07 14:30:00,92.25,92.27,92.07,92.22,135300.0,67.1029,67.1174,66.9719,67.081,135300.0
2013-11-07 14:40:00,92.23,92.43,92.22,92.4,91300.0,67.0883,67.2338,67.081,67.212,91300.0
2013-11-07 14:50:00,92.42,92.46,92.32,92.4,88300.0,67.2265,67.2556,67.1538,67.212,88300.0
2013-11-07 15:00:00,92.39,92.48,92.2,92.22,108700.0,67.2047,67.2702,67.0665,67.081,108700.0
2013-11-07 15:10:00,92.21,92.27,92.13,92.16,99100.0,67.0738,67.1174,67.0156,67.0374,99100.0
2013-11-07 15:20:00,92.17,92.24,91.87,91.89,159100.0,67.0447,67.0956,66.8264,66.841,159100.0
2013-11-07 15:30:00,91.89,92.11,91.84,92.09,216200.0,66.841,67.001,66.8046,66.9865,216200.0
2013-11-07 15:40:00,92.09,92.15,91.94,92.0,220600.0,66.9865,67.0301,66.8774,66.921,220600.0
2013-11-07 15:50:00,92.01,92.15,91.91,92.05,531800.0,66.9283,67.0301,66.8555,66.9574,531800.0
2013-11-08 09:30:00,91.87,92.89,91.81,92.59,241500.0,66.8264,67.5684,66.7828,67.3502,241500.0
2013-11-08 09:40:00,92.68,93.32,92.46,93.14,271000.0,67.4156,67.8812,67.2556,67.7502,271000.0
2013-11-08 09:50:00,93.14,93.16,92.65,92.82,203600.0,67.7502,67.7648,67.3938,67.5175,203600.0
2013-11-08 10:00:00,92.82,93.27,92.67,93.22,228600.0,67.5175,67.8448,67.4084,67.8084,228600.0
2013-11-08 10:10:00,93.21,93.58,93.1,93.4,244700.0,67.8012,68.0703,67.7211,67.9394,244700.0
2013-11-08 10:20:00,93.42,93.6,93.2,93.43,135200.0,67.9539,68.0848,67.7939,67.9612,135200.0
2013-11-08 10:30:00,93.42,93.58,93.34,93.36,184100.0,67.9539,68.0703,67.8957,67.9103,184100.0
2013-11-08 10:40:00,93.36,93.5,93.03,93.39,217300.0,67.9103,68.0121,67.6702,67.9321,217300.0
2013-11-08 10:50:00,93.39,93.64,93.3,93.63,237200.0,67.9321,68.1139,67.8666,68.1067,237200.0
2013-11-08 11:00:00,93.64,93.69,93.37,93.39,161900.0,68.1139,68.1503,67.9175,67.9321,161900.0
2013-11-08 11:10:00,93.4,93.46,93.36,93.43,76700.0,67.9394,67.983,67.9103,67.9612,76700.0
2013-11-08 11:20:00,93.43,93.43,93.03,93.35,325300.0,67.9612,67.9612,67.6702,67.903,325300.0
2013-11-08 11:30:00,93.36,93.53,93.27,93.44,106100.0,67.9103,68.0339,67.8448,67.9685,106100.0
2013-11-08 11:40:00,93.44,93.48,93.23,93.42,206400.0,67.9685,67.9976,67.8157,67.9539,206400.0
2013-11-08 11:50:00,93.42,93.58,93.4,93.49,51700.0,67.9539,68.0703,67.9394,68.0048,51700.0
2013-11-08 12:00:00,93.51,93.78,93.5,93.71,92100.0,68.0194,68.2158,68.0121,68.1649,92100.0
2013-11-08 12:10:00,93.72,93.78,93.66,93.7,74600.0,68.1721,68.2158,68.1285,68.1576,74600.0
2013-11-08 12:20:00,93.71,93.89,93.71,93.83,71100.0,68.1649,68.2958,68.1649,68.2521,71100.0
2013-11-08 12:30:00,93.82,93.84,93.73,93.77,77800.0,68.2449,68.2594,68.1794,68.2085,77800.0
2013-11-08 12:40:00,93.76,93.82,93.72,93.79,86500.0,68.2012,68.2449,68.1721,68.2231,86500.0
2013-11-08 12:50:00,93.78,93.8,93.67,93.7,72900.0,68.2158,68.2303,68.1358,68.1576,72900.0
2013-11-08 13:00:00,93.69,93.71,93.51,93.53,103300.0,68.1503,68.1649,68.0194,68.0339,103300.0
2013-11-08 13:10:00,93.53,93.6,93.45,93.48,69300.0,68.0339,68.0848,67.9757,67.9976,69300.0
2013-11-08 13:20:00,93.49,93.68,93.45,93.66,99300.0,68.0048,68.143,67.9757,68.1285,99300.0
2013-11-08 13:30:00,93.66,93.69,93.57,93.63,166700.0,68.1285,68.1503,68.063,68.1067,166700.0
2013-11-08 13:40:00,93.64,93.75,93.62,93.67,92200.0,68.1139,68.194,68.0994,68.1358,92200.0
2013-11-08 13:50:00,93.66,93.66,93.39,93.49,112100.0,68.1285,68.1285,67.9321,68.0048,112100.0
2013-11-08 14:00:00,93.47,93.49,93.38,93.4,105200.0,67.9903,68.0048,67.9248,67.9394,105200.0
2013-11-08 14:10:00,93.4,93.5,93.34,93.42,100100.0,67.9394,68.0121,67.8957,67.9539,100100.0
2013-11-08 14:20:00,93.41,93.63,93.38,93.63,104500.0,67.9466,68.1067,67.9248,68.1067,104500.0
2013-11-08 14:30:00,93.65,93.67,93.52,93.58,89000.0,68.1212,68.1358,68.0267,68.0703,89000.0
2013-11-08 14:40:00,93.59,93.6,93.49,93.55,142800.0,68.0776,68.0848,68.0048,68.0485,142800.0
2013-11-08 14:50:00,93.54,93.55,93.31,93.43,181000.0,68.0412,68.0485,67.8739,67.9612,181000.0
2013-11-08 15:00:00,93.43,93.44,93.2,93.28,115900.0,67.9612,67.9685,67.7939,67.8521,115900.0
2013-11-08 15:10:00,93.29,93.29,93.14,93.19,106800.0,67.8594,67.8594,67.7502,67.7866,106800.0
2013-11-08 15:20:00,93.19,93.36,93.15,93.25,190800.0,67.7866,67.9103,67.7575,67.8303,190800.0
2013-11-08 15:30:00,93.24,93.55,93.24,93.5,152200.0,67.823,68.0485,67.823,68.0121,152200.0
2013-11-08 15:40:00,93.51,93.69,93.49,93.59,294100.0,68.0194,68.1503,68.0048,68.0776,294100.0
2013-11-08 15:50:00,93.58,93.82,93.51,93.78,546400.0,68.0703,68.2449,68.0194,68.2158,546400.0
2013-11-11 09:30:00,93.78,94.12,93.51,94.02,236500.0,68.2158,68.4631,68.0194,68.3904,236500.0
2013-11-11 09:40:00,93.95,94.27,93.85,94.24,152700.0,68.3394,68.5722,68.2667,68.5504,152700.0
2013-11-11 09:50:00,94.24,94.53,94.16,94.5,290500.0,68.5504,68.7613,68.4922,68.7395,290500.0
2013-11-11 10:00:00,94.49,94.64,94.4,94.63,183600.0,68.7322,68.8413,68.6668,68.8341,183600.0
2013-11-11 10:10:00,94.6,94.72,94.45,94.66,203600.0,68.8122,68.8995,68.7031,68.8559,203600.0
2013-11-11 10:20:00,94.68,94.81,94.64,94.7,140200.0,68.8704,68.965,68.8413,68.885,140200.0
2013-11-11 10:30:00,94.7,94.78,94.61,94.72,187900.0,68.885,68.9432,68.8195,68.8995,187900.0
2013-11-11 10:40:00,94.74,94.8,94.61,94.68,158800.0,68.9141,68.9577,68.8195,68.8704,158800.0
2013-11-11 10:50:00,94.68,94.78,94.62,94.72,76600.0,68.8704,68.9432,68.8268,68.8995,76600.0
2013-11-11 11:00:00,94.71,94.73,94.52,94.55,113500.0,68.8923,68.9068,68.7541,68.7759,113500.0
2013-11-11 11:10:00,94.56,94.61,94.43,94.58,104500.0,68.7832,68.8195,68.6886,68.7977,104500.0
2013-11-11 11:20:00,94.57,94.66,94.53,94.55,60500.0,68.7904,68.8559,68.7613,68.7759,60500.0
2013-11-11 11:30:00,94.55,94.65,94.41,94.42,105900.0,68.7759,68.8486,68.674,68.6813,105900.0
2013-11-11 11:40:00,94.41,94.41,94.34,94.39,50300.0,68.674,68.674,68.6231,68.6595,50300.0
2013-11-11 11:50:00,94.38,94.42,94.31,94.36,36600.0,68.6522,68.6813,68.6013,68.6377,36600.0
2013-11-11 12:00:00,94.34,94.34,94.21,94.25,83000.0,68.6231,68.6231,68.5286,68.5577,83000.0
2013-11-11 12:10:00,94.24,94.27,94.18,94.24,25000.0,68.5504,68.5722,68.5067,68.5504,25000.0
2013-11-11 12:20:00,94.24,94.37,94.24,94.34,29000.0,68.5504,68.6449,68.5504,68.6231,29000.0
2013-11-11 12:30:00,94.33,94.44,94.3,94.41,24200.0,68.6158,68.6959,68.594,68.674,24200.0
2013-11-11 12:40:00,94.41,94.42,94.29,94.38,34400.0,68.674,68.6813,68.5868,68.6522,34400.0
2013-11-11 12:50:00,94.37,94.42,94.34,94.4,23100.0,68.6449,68.6813,68.6231,68.6668,23100.0
2013-11-11 13:00:00,94.39,94.43,94.36,94.4,35000.0,68.6595,68.6886,68.6377,68.6668,35000.0
2013-11-11 13:10:00,94.41,94.43,94.23,94.25,40900.0,68.674,68.6886,68.5431,68.5577,40900.0
2013-11-11 13:20:00,94.23,94.3,94.2,94.25,29700.0,68.5431,68.594,68.5213,68.5577,29700.0
2013-11-11 13:30:00,94.24,94.32,94.2,94.28,31800.0,68.5504,68.6086,68.5213,68.5795,31800.0
2013-11-11 13:40:00,94.27,94.29,94.19,94.2,24500.0,68.5722,68.5868,68.514,68.5213,24500.0
2013-11-11 13:50:00,94.2,94.26,94.14,94.18,37100.0,68.5213,68.5649,68.4776,68.5067,37100.0
2013-11-11 14:00:00,94.16,94.24,94.13,94.15,48800.0,68.4922,68.5504,68.4704,68.4849,48800.0
2013-11-11 14:10:00,94.16,94.17,94.1,94.13,33600.0,68.4922,68.4995,68.4485,68.4704,33600.0
2013-11-11 14:20:00,94.13,94.14,94.06,94.11,78600.0,68.4704,68.4776,68.4195,68.4558,78600.0
2013-11-11 14:30:00,94.12,94.18,94.08,94.11,85900.0,68.4631,68.5067,68.434,68.4558,85900.0
2013-11-11 14:40:00,94.12,94.13,94.02,94.03,86600.0,68.4631,68.4704,68.3904,68.3976,86600.0
2013-11-11 14:50:00,94.02,94.04,93.93,94.0,75900.0,68.3904,68.4049,68.3249,68.3758,75900.0
2013-11-11 15:00:00,93.99,94.03,93.83,93.84,89400.0,68.3685,68.3976,68.2521,68.2594,89400.0
2013-11-11 15:10:00,93.84,93.9,93.84,93.89,75600.0,68.2594,68.3031,68.2594,68.2958,75600.0
2013-11-11 15:20:00,93.89,93.89,93.8,93.84,65900.0,68.2958,68.2958,68.2303,68.2594,65900.0
2013-11-11 15:30:00,93.84,93.92,93.81,93.91,90500.0,68.2594,68.3176,68.2376,68.3103,90500.0
2013-11-11 15:40:00,93.92,93.92,93.75,93.77,113900.0,68.3176,68.3176,68.194,68.2085,113900.0
2013-11-11 15:50:00,93.76,93.89,93.74,93.86,254900.0,68.2012,68.2958,68.1867,68.274,254900.0
2013-11-12 09:30:00,93.47,93.57,92.51,92.78,302500.0,67.9903,68.063,67.292,67.4884,302500.0
2013-11-12 09:40:00,92.78,92.88,92.4,92.8,216300.0,67.4884,67.5611,67.212,67.5029,216300.0
2013-11-12 09:50:00,92.8,92.83,92.65,92.79,190200.0,67.5029,67.5247,67.3938,67.4956,190200.0
2013-11-12 10:00:00,92.79,92.81,92.26,92.37,195800.0,67.4956,67.5102,67.1101,67.1901,195800.0
2013-11-12 10:10:00,92.35,92.59,92.12,92.58,176700.0,67.1756,67.3502,67.0083,67.3429,176700.0
2013-11-12 10:20:00,92.59,92.65,92.35,92.39,114800.0,67.3502,67.3938,67.1756,67.2047,114800.0
2013-11-12 10:30:00,92.4,92.49,92.22,92.33,100800.0,67.212,67.2774,67.081,67.161,100800.0
2013-11-12 10:40:00,92.32,92.43,92.28,92.35,66000.0,67.1538,67.2338,67.1247,67.1756,66000.0
2013-11-12 10:50:00,92.35,92.35,92.13,92.14,124700.0,67.1756,67.1756,67.0156,67.0228,124700.0
2013-11-12 11:00:00,92.14,92.16,91.92,91.94,140300.0,67.0228,67.0374,66.8628,66.8774,140300.0
2013-11-12 11:10:00,91.95,92.14,91.7,92.11,232300.0,66.8846,67.0228,66.7028,67.001,232300.0
2013-11-12 11:20:00,92.11,92.36,92.04,92.26,125900.0,67.001,67.1829,66.9501,67.1101,125900.0
2013-11-12 11:30:00,92.27,92.39,92.09,92.11,201800.0,67.1174,67.2047,66.9865,67.001,201800.0
2013-11-12 11:40:00,92.11,92.26,92.1,92.17,95300.0,67.001,67.1101,66.9937,67.0447,95300.0
2013-11-12 11:50:00,92.18,92.27,92.07,92.08,73900.0,67.0519,67.1174,66.9719,66.9792,73900.0
2013-11-12 12:00:00,92.09,92.11,91.66,91.85,154100.0,66.9865,67.001,66.6737,66.8119,154100.0
2013-11-12 12:10:00,91.87,91.9,91.77,91.86,91400.0,66.8264,66.8483,66.7537,66.8192,91400.0
2013-11-12 12:20:00,91.88,91.93,91.76,91.84,84800.0,66.8337,66.8701,66.7464,66.8046,84800.0
2013-11-12 12:30:00,91.86,91.94,91.75,91.84,65300.0,66.8192,66.8774,66.7392,66.8046,65300.0
2013-11-12 12:40:00,91.85,92.01,91.81,91.95,61200.0,66.8119,66.9283,66.7828,66.8846,61200.0
2013-11-12 12:50:00,91.94,92.07,91.92,91.92,308500.0,66.8774,66.9719,66.8628,66.8628,308500.0
2013-11-12 13:00:00,91.93,91.98,91.85,91.98,75800.0,66.8701,66.9065,66.8119,66.9065,75800.0
2013-11-12 13:10:00,91.98,92.0,91.83,91.86,109200.0,66.9065,66.921,66.7973,66.8192,109200.0
2013-11-12 13:20:00,91.88,91.88,91.67,91.7,157400.0,66.8337,66.8337,66.681,66.7028,157400.0
2013-11-12 13:30:00,91.7,91.71,91.41,91.49,104600.0,66.7028,66.7101,66.4918,66.55,104600.0
2013-11-12 13:40:00,91.5,91.78,91.43,91.76,142200.0,66.5573,66.761,66.5064,66.7464,142200.0
2013-11-12 13:50:00,91.76,91.76,91.51,91.54,113500.0,66.7464,66.7464,66.5646,66.5864,113500.0
2013-11-12 14:00:00,91.54,91.75,91.52,91.64,126100.0,66.5864,66.7392,66.5718,66.6591,126100.0
2013-11-12 14:10:00,91.64,91.64,91.5,91.54,105200.0,66.6591,66.6591,66.5573,66.5864,105200.0
2013-11-12 14:20:00,91.55,91.57,91.29,91.3,130300.0,66.5937,66.6082,66.4045,66.4118,130300.0
2013-11-12 14:30:00,91.31,91.49,91.3,91.44,162600.0,66.4191,66.55,66.4118,66.5137,162600.0
2013-11-12 14:40:00,91.45,91.5,91.38,91.5,126700.0,66.5209,66.5573,66.47,66.5573,126700.0
2013-11-12 14:50:00,91.49,91.72,91.46,91.7,121300.0,66.55,66.7173,66.5282,66.7028,121300.0
2013-11-12 15:00:00,91.69,91.85,91.68,91.82,139900.0,66.6955,66.8119,66.6882,66.7901,139900.0
2013-11-12 15:10:00,91.82,91.88,91.78,91.8,105200.0,66.7901,66.8337,66.761,66.7755,105200.0
2013-11-12 15:20:00,91.79,91.83,91.65,91.78,204100.0,66.7682,66.7973,66.6664,66.761,204100.0
2013-11-12 15:30:00,91.77,91.86,91.75,91.8,228500.0,66.7537,66.8192,66.7392,66.7755,228500.0
2013-11-12 15:40:00,91.8,91.91,91.75,91.85,253700.0,66.7755,66.8555,66.7392,66.8119,253700.0
2013-11-12 15:50:00,91.85,92.01,91.78,91.98,513400.0,66.8119,66.9283,66.761,66.9065,513400.0
2013-11-13 09:30:00,91.41,91.69,91.03,91.11,338600.0,66.4918,66.6955,66.2154,66.2736,338600.0
2013-11-13 09:40:00,91.1,91.39,90.78,91.25,390900.0,66.2663,66.4773,66.0336,66.3755,390900.0
2013-11-13 09:50:00,91.25,91.27,90.99,91.16,171500.0,66.3755,66.39,66.1863,66.31,171500.0
2013-11-13 10:00:00,91.24,91.69,91.23,91.39,168700.0,66.3682,66.6955,66.3609,66.4773,168700.0
2013-11-13 10:10:00,91.39,91.82,91.33,91.68,106000.0,66.4773,66.7901,66.4336,66.6882,106000.0
2013-11-13 10:20:00,91.65,91.92,91.59,91.88,226700.0,66.6664,66.8628,66.6228,66.8337,226700.0
2013-11-13 10:30:00,91.88,92.21,91.79,92.08,215900.0,66.8337,67.0738,66.7682,66.9792,215900.0
2013-11-13 10:40:00,92.07,92.21,91.94,92.18,116100.0,66.9719,67.0738,66.8774,67.0519,116100.0
2013-11-13 10:50:00,92.18,92.37,92.12,92.3,223600.0,67.0519,67.1901,67.0083,67.1392,223600.0
2013-11-13 11:00:00,92.3,92.35,92.13,92.13,206700.0,67.1392,67.1756,67.0156,67.0156,206700.0
2013-11-13 11:10:00,92.13,92.15,92.02,92.15,93600.0,67.0156,67.0301,66.9356,67.0301,93600.0
2013-11-13 11:20:00,92.16,92.32,92.15,92.26,130400.0,67.0374,67.1538,67.0301,67.1101,130400.0
2013-11-13 11:30:00,92.26,92.3,92.23,92.26,79000.0,67.1101,67.1392,67.0883,67.1101,79000.0
2013-11-13 11:40:00,92.27,92.33,92.23,92.32,82300.0,67.1174,67.161,67.0883,67.1538,82300.0
2013-11-13 11:50:00,92.31,92.52,92.31,92.45,168900.0,67.1465,67.2993,67.1465,67.2483,168900.0
2013-11-13 12:00:00,92.45,92.46,92.3,92.36,72400.0,67.2483,67.2556,67.1392,67.1829,72400.0
2013-11-13 12:10:00,92.36,92.42,92.32,92.37,83700.0,67.1829,67.2265,67.1538,67.1901,83700.0
2013-11-13 12:20:00,92.38,92.45,92.35,92.36,99400.0,67.1974,67.2483,67.1756,67.1829,99400.0
2013-11-13 12:30:00,92.36,92.44,92.34,92.43,67500.0,67.1829,67.2411,67.1683,67.2338,67500.0
2013-11-13 12:40:00,92.41,92.53,92.41,92.49,79500.0,67.2192,67.3065,67.2192,67.2774,79500.0
2013-11-13 12:50:00,92.5,92.53,92.44,92.51,68500.0,67.2847,67.3065,67.2411,67.292,68500.0
2013-11-13 13:00:00,92.52,92.52,92.26,92.35,90800.0,67.2993,67.2993,67.1101,67.1756,90800.0
2013-11-13 13:10:00,92.36,92.4,92.32,92.39,66800.0,67.1829,67.212,67.1538,67.2047,66800.0
2013-11-13 13:20:00,92.39,92.5,92.37,92.5,152700.0,67.2047,67.2847,67.1901,67.2847,152700.0
2013-11-13 13:30:00,92.5,92.55,92.46,92.49,145200.0,67.2847,67.3211,67.2556,67.2774,145200.0
2013-11-13 13:40:00,92.49,92.66,92.48,92.65,95500.0,67.2774,67.4011,67.2702,67.3938,95500.0
2013-11-13 13:50:00,92.66,92.7,92.57,92.61,124000.0,67.4011,67.4302,67.3356,67.3647,124000.0
2013-11-13 14:00:00,92.59,92.71,92.53,92.68,89800.0,67.3502,67.4375,67.3065,67.4156,89800.0
2013-11-13 14:10:00,92.69,92.74,92.61,92.63,84200.0,67.4229,67.4593,67.3647,67.3793,84200.0
2013-11-13 14:20:00,92.63,92.73,92.51,92.73,102100.0,67.3793,67.452,67.292,67.452,102100.0
2013-11-13 14:30:00,92.72,92.75,92.67,92.69,97400.0,67.4447,67.4666,67.4084,67.4229,97400.0
2013-11-13 14:40:00,92.68,92.75,92.68,92.75,82800.0,67.4156,67.4666,67.4156,67.4666,82800.0
2013-11-13 14:50:00,92.75,92.77,92.71,92.73,93800.0,67.4666,67.4811,67.4375,67.452,93800.0
2013-11-13 15:00:00,92.73,92.77,92.72,92.74,79200.0,67.452,67.4811,67.4447,67.4593,79200.0
2013-11-13 15:10:00,92.73,92.76,92.66,92.75,77400.0,67.452,67.4738,67.4011,67.4666,77400.0
2013-11-13 15:20:00,92.75,92.88,92.75,92.77,109800.0,67.4666,67.5611,67.4666,67.4811,109800.0
2013-11-13 15:30:00,92.77,92.98,92.74,92.98,168800.0,67.4811,67.6339,67.4593,67.6339,168800.0
2013-11-13 15:40:00,92.98,93.06,92.92,93.02,249500.0,67.6339,67.692,67.5902,67.663,249500.0
2013-11-13 15:50:00,93.01,93.1,92.9,93.08,487700.0,67.6557,67.7211,67.5757,67.7066,487700.0
2013-11-14 09:30:00,93.18,93.5,93.05,93.09,309200.0,67.7793,68.0121,67.6848,67.7139,309200.0
2013-11-14 09:40:00,93.07,93.12,92.85,92.95,115300.0,67.6993,67.7357,67.5393,67.612,115300.0
2013-11-14 09:50:00,92.95,93.22,92.92,93.15,104300.0,67.612,67.8084,67.5902,67.7575,104300.0
2013-11-14 10:00:00,93.16,93.23,92.74,92.77,184400.0,67.7648,67.8157,67.4593,67.4811,184400.0
2013-11-14 10:10:00,92.75,93.33,92.75,93.28,129900.0,67.4666,67.8884,67.4666,67.8521,129900.0
2013-11-14 10:20:00,93.26,93.36,93.06,93.12,126500.0,67.8375,67.9103,67.692,67.7357,126500.0
2013-11-14 10:30:00,93.12,93.31,93.07,93.25,60100.0,67.7357,67.8739,67.6993,67.8303,60100.0
2013-11-14 10:40:00,93.25,93.43,93.15,93.35,82700.0,67.8303,67.9612,67.7575,67.903,82700.0
2013-11-14 10:50:00,93.34,93.36,93.22,93.3,57100.0,67.8957,67.9103,67.8084,67.8666,57100.0
2013-11-14 11:00:00,93.29,93.29,93.09,93.16,86200.0,67.8594,67.8594,67.7139,67.7648,86200.0
2013-11-14 11:10:00,93.14,93.25,93.06,93.18,79900.0,67.7502,67.8303,67.692,67.7793,79900.0
2013-11-14 11:20:00,93.18,93.31,93.13,93.13,147900.0,67.7793,67.8739,67.743,67.743,147900.0
2013-11-14 11:30:00,93.14,93.27,93.01,93.01,71400.0,67.7502,67.8448,67.6557,67.6557,71400.0
2013-11-14 11:40:00,93.03,93.22,93.0,93.17,49800.0,67.6702,67.8084,67.6484,67.7721,49800.0
2013-11-14 11:50:00,93.17,93.22,93.03,93.03,49000.0,67.7721,67.8084,67.6702,67.6702,49000.0
2013-11-14 12:00:00,93.03,93.1,93.0,93.03,34700.0,67.6702,67.7211,67.6484,67.6702,34700.0
2013-11-14 12:10:00,93.05,93.21,93.04,93.18,92200.0,67.6848,67.8012,67.6775,67.7793,92200.0
2013-11-14 12:20:00,93.2,93.27,93.15,93.21,43200.0,67.7939,67.8448,67.7575,67.8012,43200.0
2013-11-14 12:30:00,93.2,93.28,93.2,93.27,83700.0,67.7939,67.8521,67.7939,67.8448,83700.0
2013-11-14 12:40:00,93.24,93.29,93.22,93.28,23800.0,67.823,67.8594,67.8084,67.8521,23800.0
2013-11-14 12:50:00,93.27,93.3,93.22,93.29,76100.0,67.8448,67.8666,67.8084,67.8594,76100.0
2013-11-14 13:00:00,93.29,93.3,93.15,93.19,94300.0,67.8594,67.8666,67.7575,67.7866,94300.0
2013-11-14 13:10:00,93.21,93.25,93.15,93.22,33500.0,67.8012,67.8303,67.7575,67.8084,33500.0
2013-11-14 13:20:00,93.21,93.27,93.15,93.16,50700.0,67.8012,67.8448,67.7575,67.7648,50700.0
2013-11-14 13:30:00,93.17,93.18,93.08,93.18,47700.0,67.7721,67.7793,67.7066,67.7793,47700.0
2013-11-14 13:40:00,93.19,93.2,92.99,93.0,88900.0,67.7866,67.7939,67.6411,67.6484,88900.0
2013-11-14 13:50:00,92.99,93.0,92.81,92.89,80400.0,67.6411,67.6484,67.5102,67.5684,80400.0
2013-11-14 14:00:00,92.9,92.9,92.8,92.84,75600.0,67.5757,67.5757,67.5029,67.532,75600.0
2013-11-14 14:10:00,92.84,92.86,92.75,92.75,77100.0,67.532,67.5466,67.4666,67.4666,77100.0
2013-11-14 14:20:00,92.76,92.88,92.67,92.88,155500.0,67.4738,67.5611,67.4084,67.5611,155500.0
2013-11-14 14:30:00,92.89,93.04,92.85,93.02,141400.0,67.5684,67.6775,67.5393,67.663,141400.0
2013-11-14 14:40:00,93.02,93.09,93.0,93.07,78900.0,67.663,67.7139,67.6484,67.6993,78900.0
2013-11-14 14:50:00,93.06,93.1,92.99,93.08,81700.0,67.692,67.7211,67.6411,67.7066,81700.0
2013-11-14 15:00:00,93.08,93.15,93.04,93.14,87300.0,67.7066,67.7575,67.6775,67.7502,87300.0
2013-11-14 15:10:00,93.15,93.23,93.1,93.21,69300.0,67.7575,67.8157,67.7211,67.8012,69300.0
2013-11-14 15:20:00,93.21,93.23,93.08,93.19,104200.0,67.8012,67.8157,67.7066,67.7866,104200.0
2013-11-14 15:30:00,93.19,93.23,93.12,93.23,115800.0,67.7866,67.8157,67.7357,67.8157,115800.0
2013-11-14 15:40:00,93.22,93.33,93.21,93.3,167000.0,67.8084,67.8884,67.8012,67.8666,167000.0
2013-11-14 15:50:00,93.3,93.35,93.21,93.29,311600.0,67.8666,67.903,67.8012,67.8594,311600.0
2013-11-15 09:30:00,93.39,93.87,93.39,93.53,768800.0,67.9321,68.2812,67.9321,68.0339,768800.0
2013-11-15 09:40:00,93.5,93.52,92.83,92.88,236300.0,68.0121,68.0267,67.5247,67.5611,236300.0
2013-11-15 09:50:00,92.86,92.95,92.65,92.77,170100.0,67.5466,67.612,67.3938,67.4811,170100.0
2013-11-15 10:00:00,92.77,92.84,92.33,92.61,180200.0,67.4811,67.532,67.161,67.3647,180200.0
2013-11-15 10:10:00,92.6,92.71,92.54,92.7,152400.0,67.3574,67.4375,67.3138,67.4302,152400.0
2013-11-15 10:20:00,92.7,92.92,92.68,92.87,102700.0,67.4302,67.5902,67.4156,67.5538,102700.0
2013-11-15 10:30:00,92.87,92.99,92.85,92.94,90300.0,67.5538,67.6411,67.5393,67.6048,90300.0
2013-11-15 10:40:00,92.94,93.01,92.88,93.0,79800.0,67.6048,67.6557,67.5611,67.6484,79800.0
2013-11-15 10:50:00,93.0,93.03,92.86,92.91,74600.0,67.6484,67.6702,67.5466,67.5829,74600.0
2013-11-15 11:00:00,92.91,92.99,92.86,92.93,55300.0,67.5829,67.6411,67.5466,67.5975,55300.0
2013-11-15 11:10:00,92.94,93.0,92.84,92.97,51300.0,67.6048,67.6484,67.532,67.6266,51300.0
2013-11-15 11:20:00,92.97,93.19,92.95,93.15,73100.0,67.6266,67.7866,67.612,67.7575,73100.0
2013-11-15 11:30:00,93.16,93.2,93.1,93.11,73000.0,67.7648,67.7939,67.7211,67.7284,73000.0
2013-11-15 11:40:00,93.11,93.11,92.91,92.98,63200.0,67.7284,67.7284,67.5829,67.6339,63200.0
2013-11-15 11:50:00,93.0,93.01,92.82,92.88,38200.0,67.6484,67.6557,67.5175,67.5611,38200.0
2013-11-15 12:00:00,92.89,93.02,92.87,92.99,41900.0,67.5684,67.663,67.5538,67.6411,41900.0
2013-11-15 12:10:00,92.98,93.06,92.95,93.01,90100.0,67.6339,67.692,67.612,67.6557,90100.0
2013-11-15 12:20:00,93.02,93.07,92.98,93.02,51100.0,67.663,67.6993,67.6339,67.663,51100.0
2013-11-15 12:30:00,93.01,93.03,92.88,92.92,58800.0,67.6557,67.6702,67.5611,67.5902,58800.0
2013-11-15 12:40:00,92.92,92.94,92.85,92.91,38100.0,67.5902,67.6048,67.5393,67.5829,38100.0
2013-11-15 12:50:00,92.92,92.94,92.83,92.87,53300.0,67.5902,67.6048,67.5247,67.5538,53300.0
2013-11-15 13:00:00,92.88,92.92,92.8,92.89,60300.0,67.5611,67.5902,67.5029,67.5684,60300.0
2013-11-15 13:10:00,92.88,92.94,92.83,92.83,22100.0,67.5611,67.6048,67.5247,67.5247,22100.0
2013-11-15 13:20:00,92.82,92.88,92.8,92.84,38900.0,67.5175,67.5611,67.5029,67.532,38900.0
2013-11-15 13:30:00,92.85,92.87,92.79,92.8,63200.0,67.5393,67.5538,67.4956,67.5029,63200.0
2013-11-15 13:40:00,92.8,92.83,92.77,92.82,50100.0,67.5029,67.5247,67.4811,67.5175,50100.0
2013-11-15 13:50:00,92.83,92.88,92.79,92.81,43000.0,67.5247,67.5611,67.4956,67.5102,43000.0
2013-11-15 14:00:00,92.82,92.98,92.82,92.97,57100.0,67.5175,67.6339,67.5175,67.6266,57100.0
2013-11-15 14:10:00,92.98,92.98,92.85,92.88,72800.0,67.6339,67.6339,67.5393,67.5611,72800.0
2013-11-15 14:20:00,92.87,92.87,92.74,92.87,44900.0,67.5538,67.5538,67.4593,67.5538,44900.0
2013-11-15 14:30:00,92.85,92.89,92.77,92.8,40500.0,67.5393,67.5684,67.4811,67.5029,40500.0
2013-11-15 14:40:00,92.8,92.85,92.74,92.82,70900.0,67.5029,67.5393,67.4593,67.5175,70900.0
2013-11-15 14:50:00,92.82,92.83,92.74,92.78,45100.0,67.5175,67.5247,67.4593,67.4884,45100.0
2013-11-15 15:00:00,92.78,92.95,92.78,92.95,74100.0,67.4884,67.612,67.4884,67.612,74100.0
2013-11-15 15:10:00,92.95,93.0,92.91,92.99,63500.0,67.612,67.6484,67.5829,67.6411,63500.0
2013-11-15 15:20:00,92.99,93.08,92.93,93.04,168100.0,67.6411,67.7066,67.5975,67.6775,168100.0
2013-11-15 15:30:00,93.05,93.07,93.0,93.0,115300.0,67.6848,67.6993,67.6484,67.6484,115300.0
2013-11-15 15:40:00,93.01,93.01,92.83,92.84,245400.0,67.6557,67.6557,67.5247,67.532,245400.0
2013-11-15 15:50:00,92.84,93.01,92.8,92.99,564200.0,67.532,67.6557,67.5029,67.6411,564200.0
2013-11-18 09:30:00,93.25,93.3,92.65,92.96,306200.0,67.8303,67.8666,67.3938,67.6193,306200.0
2013-11-18 09:40:00,92.95,93.1,92.63,93.0,173400.0,67.612,67.7211,67.3793,67.6484,173400.0
2013-11-18 09:50:00,92.97,93.03,92.56,92.63,98400.0,67.6266,67.6702,67.3283,67.3793,98400.0
2013-11-18 10:00:00,92.61,92.74,92.58,92.63,96300.0,67.3647,67.4593,67.3429,67.3793,96300.0
2013-11-18 10:10:00,92.64,92.73,92.52,92.55,86900.0,67.3865,67.452,67.2993,67.3211,86900.0
2013-11-18 10:20:00,92.54,92.63,92.48,92.57,83100.0,67.3138,67.3793,67.2702,67.3356,83100.0
2013-11-18 10:30:00,92.57,92.72,92.54,92.64,77900.0,67.3356,67.4447,67.3138,67.3865,77900.0
2013-11-18 10:40:00,92.65,92.94,92.65,92.93,44900.0,67.3938,67.6048,67.3938,67.5975,44900.0
2013-11-18 10:50:00,92.94,93.01,92.9,92.99,48500.0,67.6048,67.6557,67.5757,67.6411,48500.0
2013-11-18 11:00:00,92.99,93.18,92.98,93.03,55200.0,67.6411,67.7793,67.6339,67.6702,55200.0
2013-11-18 11:10:00,93.02,93.05,92.86,92.95,48600.0,67.663,67.6848,67.5466,67.612,48600.0
2013-11-18 11:20:00,92.95,93.0,92.79,92.81,93600.0,67.612,67.6484,67.4956,67.5102,93600.0
2013-11-18 11:30:00,92.8,92.8,92.56,92.58,83000.0,67.5029,67.5029,67.3283,67.3429,83000.0
2013-11-18 11:40:00,92.58,92.63,92.55,92.59,65800.0,67.3429,67.3793,67.3211,67.3502,65800.0
2013-11-18 11:50:00,92.58,92.62,92.54,92.59,67600.0,67.3429,67.372,67.3138,67.3502,67600.0
2013-11-18 12:00:00,92.59,92.61,92.55,92.57,48200.0,67.3502,67.3647,67.3211,67.3356,48200.0
2013-11-18 12:10:00,92.56,92.58,92.54,92.55,42900.0,67.3283,67.3429,67.3138,67.3211,42900.0
2013-11-18 12:20:00,92.55,92.6,92.53,92.55,41000.0,67.3211,67.3574,67.3065,67.3211,41000.0
2013-11-18 12:30:00,92.55,92.57,92.47,92.48,168700.0,67.3211,67.3356,67.2629,67.2702,168700.0
2013-11-18 12:40:00,92.47,92.48,92.22,92.29,88100.0,67.2629,67.2702,67.081,67.1319,88100.0
2013-11-18 12:50:00,92.29,92.34,92.25,92.28,59500.0,67.1319,67.1683,67.1029,67.1247,59500.0
2013-11-18 13:00:00,92.28,92.29,92.2,92.25,74500.0,67.1247,67.1319,67.0665,67.1029,74500.0
2013-11-18 13:10:00,92.26,92.46,92.25,92.43,52900.0,67.1101,67.2556,67.1029,67.2338,52900.0
2013-11-18 13:20:00,92.42,92.44,92.36,92.39,38200.0,67.2265,67.2411,67.1829,67.2047,38200.0
2013-11-18 13:30:00,92.39,92.48,92.36,92.43,47100.0,67.2047,67.2702,67.1829,67.2338,47100.0
2013-11-18 13:40:00,92.44,92.45,92.29,92.45,56200.0,67.2411,67.2483,67.1319,67.2483,56200.0
2013-11-18 13:50:00,92.43,92.47,92.38,92.47,28900.0,67.2338,67.2629,67.1974,67.2629,28900.0
2013-11-18 14:00:00,92.46,92.54,92.42,92.42,60700.0,67.2556,67.3138,67.2265,67.2265,60700.0
2013-11-18 14:10:00,92.41,92.44,92.3,92.44,75400.0,67.2192,67.2411,67.1392,67.2411,75400.0
2013-11-18 14:20:00,92.44,92.44,92.26,92.38,131300.0,67.2411,67.2411,67.1101,67.1974,131300.0
2013-11-18 14:30:00,92.38,92.38,92.23,92.3,61700.0,67.1974,67.1974,67.0883,67.1392,61700.0
2013-11-18 14:40:00,92.3,92.31,92.01,92.01,66100.0,67.1392,67.1465,66.9283,66.9283,66100.0
2013-11-18 14:50:00,92.02,92.11,91.95,92.0,82000.0,66.9356,67.001,66.8846,66.921,82000.0
2013-11-18 15:00:00,91.99,92.0,91.83,91.84,97900.0,66.9137,66.921,66.7973,66.8046,97900.0
2013-11-18 15:10:00,91.84,91.92,91.69,91.92,171800.0,66.8046,66.8628,66.6955,66.8628,171800.0
2013-11-18 15:20:00,91.91,91.92,91.65,91.78,165000.0,66.8555,66.8628,66.6664,66.761,165000.0
2013-11-18 15:30:00,91.78,91.88,91.63,91.8,190000.0,66.761,66.8337,66.6519,66.7755,190000.0
2013-11-18 15:40:00,91.8,91.96,91.79,91.93,211200.0,66.7755,66.8919,66.7682,66.8701,211200.0
2013-11-18 15:50:00,91.93,92.05,91.89,92.02,375200.0,66.8701,66.9574,66.841,66.9356,375200.0
2013-11-19 09:30:00,91.67,91.71,91.3,91.34,363900.0,66.681,66.7101,66.4118,66.4409,363900.0
2013-11-19 09:40:00,91.35,91.35,90.57,90.78,290200.0,66.4482,66.4482,65.8808,66.0336,290200.0
2013-11-19 09:50:00,90.79,91.1,90.79,91.05,214400.0,66.0408,66.2663,66.0408,66.23,214400.0
2013-11-19 10:00:00,91.11,91.25,91.01,91.06,345500.0,66.2736,66.3755,66.2009,66.2372,345500.0
2013-11-19 10:10:00,91.09,91.49,91.09,91.49,181400.0,66.2591,66.55,66.2591,66.55,181400.0
2013-11-19 10:20:00,91.49,91.54,91.41,91.46,129700.0,66.55,66.5864,66.4918,66.5282,129700.0
2013-11-19 10:30:00,91.42,91.79,91.37,91.66,137900.0,66.4991,66.7682,66.4627,66.6737,137900.0
2013-11-19 10:40:00,91.66,91.82,91.63,91.68,113000.0,66.6737,66.7901,66.6519,66.6882,113000.0
2013-11-19 10:50:00,91.69,91.81,91.51,91.77,103700.0,66.6955,66.7828,66.5646,66.7537,103700.0
2013-11-19 11:00:00,91.77,91.93,91.73,91.88,82000.0,66.7537,66.8701,66.7246,66.8337,82000.0
2013-11-19 11:10:00,91.88,91.88,91.66,91.78,96000.0,66.8337,66.8337,66.6737,66.761,96000.0
2013-11-19 11:20:00,91.78,91.84,91.69,91.81,161400.0,66.761,66.8046,66.6955,66.7828,161400.0
2013-11-19 11:30:00,91.81,91.91,91.78,91.8,70500.0,66.7828,66.8555,66.761,66.7755,70500.0
2013-11-19 11:40:00,91.8,91.87,91.63,91.83,134600.0,66.7755,66.8264,66.6519,66.7973,134600.0
2013-11-19 11:50:00,91.83,91.93,91.82,91.87,55800.0,66.7973,66.8701,66.7901,66.8264,55800.0
2013-11-19 12:00:00,91.87,92.03,91.78,91.98,65700.0,66.8264,66.9428,66.761,66.9065,65700.0
2013-11-19 12:10:00,91.98,92.03,91.87,92.0,89300.0,66.9065,66.9428,66.8264,66.921,89300.0
2013-11-19 12:20:00,92.0,92.2,91.98,92.11,68300.0,66.921,67.0665,66.9065,67.001,68300.0
2013-11-19 12:30:00,92.11,92.11,91.91,91.92,127200.0,67.001,67.001,66.8555,66.8628,127200.0
2013-11-19 12:40:00,91.91,91.95,91.8,91.94,208400.0,66.8555,66.8846,66.7755,66.8774,208400.0
2013-11-19 12:50:00,91.95,92.03,91.87,91.92,71300.0,66.8846,66.9428,66.8264,66.8628,71300.0
2013-11-19 13:00:00,91.92,92.01,91.88,91.99,84700.0,66.8628,66.9283,66.8337,66.9137,84700.0
2013-11-19 13:10:00,91.98,92.01,91.93,91.98,84700.0,66.9065,66.9283,66.8701,66.9065,84700.0
2013-11-19 13:20:00,91.98,92.01,91.6,91.62,143700.0,66.9065,66.9283,66.63,66.6446,143700.0
2013-11-19 13:30:00,91.6,91.84,91.48,91.7,147700.0,66.63,66.8046,66.5428,66.7028,147700.0
2013-11-19 13:40:00,91.7,91.82,91.67,91.74,99000.0,66.7028,66.7901,66.681,66.7319,99000.0
2013-11-19 13:50:00,91.74,91.81,91.63,91.66,90000.0,66.7319,66.7828,66.6519,66.6737,90000.0
2013-11-19 14:00:00,91.65,91.82,91.48,91.48,242100.0,66.6664,66.7901,66.5428,66.5428,242100.0
2013-11-19 14:10:00,91.48,91.57,91.38,91.54,118400.0,66.5428,66.6082,66.47,66.5864,118400.0
2013-11-19 14:20:00,91.56,91.57,91.34,91.41,55000.0,66.6009,66.6082,66.4409,66.4918,55000.0
2013-11-19 14:30:00,91.42,91.76,91.42,91.76,99200.0,66.4991,66.7464,66.4991,66.7464,99200.0
2013-11-19 14:40:00,91.74,91.8,91.5,91.51,115600.0,66.7319,66.7755,66.5573,66.5646,115600.0
2013-11-19 14:50:00,91.51,91.55,91.44,91.46,72200.0,66.5646,66.5937,66.5137,66.5282,72200.0
2013-11-19 15:00:00,91.45,91.64,91.45,91.62,94500.0,66.5209,66.6591,66.5209,66.6446,94500.0
2013-11-19 15:10:00,91.6,91.74,91.55,91.67,111200.0,66.63,66.7319,66.5937,66.681,111200.0
2013-11-19 15:20:00,91.66,91.66,91.47,91.53,136900.0,66.6737,66.6737,66.5355,66.5791,136900.0
2013-11-19 15:30:00,91.52,91.55,91.3,91.33,161700.0,66.5718,66.5937,66.4118,66.4336,161700.0
2013-11-19 15:40:00,91.32,91.39,91.24,91.32,224300.0,66.4264,66.4773,66.3682,66.4264,224300.0
2013-11-19 15:50:00,91.33,91.34,91.22,91.28,490000.0,66.4336,66.4409,66.3536,66.3973,490000.0
2013-11-20 09:30:00,91.69,91.97,91.05,91.11,334500.0,66.6955,66.8992,66.23,66.2736,334500.0
2013-11-20 09:40:00,91.09,91.21,90.89,91.1,128700.0,66.2591,66.3464,66.1136,66.2663,128700.0
2013-11-20 09:50:00,91.14,91.27,90.84,91.16,90500.0,66.2954,66.39,66.0772,66.31,90500.0
2013-11-20 10:00:00,91.15,91.37,91.01,91.17,135000.0,66.3027,66.4627,66.2009,66.3173,135000.0
2013-11-20 10:10:00,91.18,91.38,90.95,91.0,171400.0,66.3245,66.47,66.1572,66.1936,171400.0
2013-11-20 10:20:00,91.02,91.36,91.0,91.22,162800.0,66.2081,66.4555,66.1936,66.3536,162800.0
2013-11-20 10:30:00,91.23,91.27,90.98,91.05,83100.0,66.3609,66.39,66.1791,66.23,83100.0
2013-11-20 10:40:00,91.03,91.14,90.93,91.1,103200.0,66.2154,66.2954,66.1427,66.2663,103200.0
2013-11-20 10:50:00,91.11,91.19,91.0,91.02,135100.0,66.2736,66.3318,66.1936,66.2081,135100.0
2013-11-20 11:00:00,91.02,91.13,90.93,91.09,74100.0,66.2081,66.2882,66.1427,66.2591,74100.0
2013-11-20 11:10:00,91.09,91.09,90.99,90.99,87300.0,66.2591,66.2591,66.1863,66.1863,87300.0
2013-11-20 11:20:00,90.98,91.05,90.98,91.0,60200.0,66.1791,66.23,66.1791,66.1936,60200.0
2013-11-20 11:30:00,91.0,91.02,90.89,90.89,51900.0,66.1936,66.2081,66.1136,66.1136,51900.0
2013-11-20 11:40:00,90.89,90.91,90.64,90.66,127300.0,66.1136,66.1281,65.9317,65.9463,127300.0
2013-11-20 11:50:00,90.66,90.87,90.6,90.75,184700.0,65.9463,66.099,65.9026,66.0117,184700.0
2013-11-20 12:00:00,90.77,90.88,90.7,90.75,80600.0,66.0263,66.1063,65.9754,66.0117,80600.0
2013-11-20 12:10:00,90.75,90.91,90.7,90.89,131800.0,66.0117,66.1281,65.9754,66.1136,131800.0
2013-11-20 12:20:00,90.9,91.0,90.85,90.89,48600.0,66.1209,66.1936,66.0845,66.1136,48600.0
2013-11-20 12:30:00,90.89,91.06,90.87,91.01,41000.0,66.1136,66.2372,66.099,66.2009,41000.0
2013-11-20 12:40:00,91.01,91.19,91.01,91.14,73700.0,66.2009,66.3318,66.2009,66.2954,73700.0
2013-11-20 12:50:00,91.12,91.12,90.96,90.97,89100.0,66.2809,66.2809,66.1645,66.1718,89100.0
2013-11-20 13:00:00,90.97,91.11,90.96,91.05,75300.0,66.1718,66.2736,66.1645,66.23,75300.0
2013-11-20 13:10:00,91.05,91.1,91.01,91.05,33700.0,66.23,66.2663,66.2009,66.23,33700.0
2013-11-20 13:20:00,91.06,91.11,91.02,91.09,86300.0,66.2372,66.2736,66.2081,66.2591,86300.0
2013-11-20 13:30:00,91.08,91.12,91.05,91.05,137600.0,66.2518,66.2809,66.23,66.23,137600.0
2013-11-20 13:40:00,91.06,91.24,91.06,91.17,108000.0,66.2372,66.3682,66.2372,66.3173,108000.0
2013-11-20 13:50:00,91.18,91.18,91.02,91.04,73900.0,66.3245,66.3245,66.2081,66.2227,73900.0
2013-11-20 14:00:00,91.03,91.13,90.73,90.91,278100.0,66.2154,66.2882,65.9972,66.1281,278100.0
2013-11-20 14:10:00,90.89,91.12,90.68,91.1,222400.0,66.1136,66.2809,65.9608,66.2663,222400.0
2013-11-20 14:20:00,91.11,91.14,90.86,90.99,105100.0,66.2736,66.2954,66.0918,66.1863,105100.0
2013-11-20 14:30:00,90.97,90.98,90.76,90.8,86300.0,66.1718,66.1791,66.019,66.0481,86300.0
2013-11-20 14:40:00,90.8,90.92,90.66,90.88,123800.0,66.0481,66.1354,65.9463,66.1063,123800.0
2013-11-20 14:50:00,90.88,90.88,90.61,90.76,102700.0,66.1063,66.1063,65.9099,66.019,102700.0
2013-11-20 15:00:00,90.75,90.76,90.45,90.47,149100.0,66.0117,66.019,65.7935,65.8081,149100.0
2013-11-20 15:10:00,90.48,90.6,90.47,90.57,119700.0,65.8154,65.9026,65.8081,65.8808,119700.0
2013-11-20 15:20:00,90.56,90.6,90.49,90.55,98500.0,65.8735,65.9026,65.8226,65.8663,98500.0
2013-11-20 15:30:00,90.54,90.58,90.32,90.45,156800.0,65.859,65.8881,65.699,65.7935,156800.0
2013-11-20 15:40:00,90.44,90.58,90.31,90.38,265400.0,65.7863,65.8881,65.6917,65.7426,265400.0
2013-11-20 15:50:00,90.39,90.52,90.31,90.45,459200.0,65.7499,65.8444,65.6917,65.7935,459200.0
2013-11-21 09:30:00,90.81,91.0,90.39,90.78,229600.0,66.0554,66.1936,65.7499,66.0336,229600.0
2013-11-21 09:40:00,90.82,90.92,90.55,90.55,124800.0,66.0627,66.1354,65.8663,65.8663,124800.0
2013-11-21 09:50:00,90.56,90.68,90.48,90.68,125200.0,65.8735,65.9608,65.8154,65.9608,125200.0
2013-11-21 10:00:00,90.65,90.69,90.45,90.58,143300.0,65.939,65.9681,65.7935,65.8881,143300.0
2013-11-21 10:10:00,90.57,90.69,90.45,90.58,183600.0,65.8808,65.9681,65.7935,65.8881,183600.0
2013-11-21 10:20:00,90.59,90.77,90.54,90.58,117400.0,65.8954,66.0263,65.859,65.8881,117400.0
2013-11-21 10:30:00,90.59,90.83,90.59,90.77,114900.0,65.8954,66.0699,65.8954,66.0263,114900.0
2013-11-21 10:40:00,90.78,91.05,90.77,90.98,268400.0,66.0336,66.23,66.0263,66.1791,268400.0
2013-11-21 10:50:00,90.99,91.04,90.9,91.01,167800.0,66.1863,66.2227,66.1209,66.2009,167800.0
2013-11-21 11:00:00,91.01,91.14,90.92,90.92,103300.0,66.2009,66.2954,66.1354,66.1354,103300.0
2013-11-21 11:10:00,90.93,91.0,90.83,90.98,82000.0,66.1427,66.1936,66.0699,66.1791,82000.0
2013-11-21 11:20:00,90.98,91.03,90.94,91.02,130100.0,66.1791,66.2154,66.15,66.2081,130100.0
2013-11-21 11:30:00,91.02,91.05,90.82,90.83,117200.0,66.2081,66.23,66.0627,66.0699,117200.0
2013-11-21 11:40:00,90.82,90.92,90.78,90.91,85000.0,66.0627,66.1354,66.0336,66.1281,85000.0
2013-11-21 11:50:00,90.91,90.99,90.86,90.97,72200.0,66.1281,66.1863,66.0918,66.1718,72200.0
2013-11-21 12:00:00,90.99,91.01,90.84,90.89,76900.0,66.1863,66.2009,66.0772,66.1136,76900.0
2013-11-21 12:10:00,90.9,90.94,90.88,90.94,97700.0,66.1209,66.15,66.1063,66.15,97700.0
2013-11-21 12:20:00,90.94,90.98,90.84,90.9,93700.0,66.15,66.1791,66.0772,66.1209,93700.0
2013-11-21 12:30:00,90.91,90.91,90.77,90.8,56400.0,66.1281,66.1281,66.0263,66.0481,56400.0
2013-11-21 12:40:00,90.8,90.8,90.64,90.65,80400.0,66.0481,66.0481,65.9317,65.939,80400.0
2013-11-21 12:50:00,90.65,90.8,90.64,90.7,89300.0,65.939,66.0481,65.9317,65.9754,89300.0
2013-11-21 13:00:00,90.71,90.71,90.63,90.7,131000.0,65.9827,65.9827,65.9245,65.9754,131000.0
2013-11-21 13:10:00,90.7,90.7,90.55,90.58,128700.0,65.9754,65.9754,65.8663,65.8881,128700.0
2013-11-21 13:20:00,90.57,90.7,90.54,90.58,99600.0,65.8808,65.9754,65.859,65.8881,99600.0
2013-11-21 13:30:00,90.59,90.67,90.54,90.67,80000.0,65.8954,65.9536,65.859,65.9536,80000.0
2013-11-21 13:40:00,90.65,90.72,90.57,90.68,144900.0,65.939,65.9899,65.8808,65.9608,144900.0
2013-11-21 13:50:00,90.68,90.77,90.65,90.68,165900.0,65.9608,66.0263,65.939,65.9608,165900.0
2013-11-21 14:00:00,90.68,90.79,90.68,90.75,164900.0,65.9608,66.0408,65.9608,66.0117,164900.0
2013-11-21 14:10:00,90.76,90.88,90.75,90.87,170200.0,66.019,66.1063,66.0117,66.099,170200.0
2013-11-21 14:20:00,90.86,90.98,90.86,90.93,189800.0,66.0918,66.1791,66.0918,66.1427,189800.0
2013-11-21 14:30:00,90.94,90.94,90.78,90.84,99800.0,66.15,66.15,66.0336,66.0772,99800.0
2013-11-21 14:40:00,90.84,90.99,90.84,90.88,134700.0,66.0772,66.1863,66.0772,66.1063,134700.0
2013-11-21 14:50:00,90.88,90.95,90.84,90.91,68200.0,66.1063,66.1572,66.0772,66.1281,68200.0
2013-11-21 15:00:00,90.9,90.97,90.84,90.96,100600.0,66.1209,66.1718,66.0772,66.1645,100600.0
2013-11-21 15:10:00,90.96,91.07,90.91,91.0,159600.0,66.1645,66.2445,66.1281,66.1936,159600.0
2013-11-21 15:20:00,91.0,91.08,90.96,90.99,234000.0,66.1936,66.2518,66.1645,66.1863,234000.0
2013-11-21 15:30:00,91.0,91.04,90.91,90.99,108700.0,66.1936,66.2227,66.1281,66.1863,108700.0
2013-11-21 15:40:00,90.99,91.04,90.94,90.99,175300.0,66.1863,66.2227,66.15,66.1863,175300.0
2013-11-21 15:50:00,90.99,91.03,90.94,91.01,479800.0,66.1863,66.2154,66.15,66.2009,479800.0
2013-11-22 09:30:00,91.31,91.5,91.0,91.35,288400.0,66.4191,66.5573,66.1936,66.4482,288400.0
2013-11-22 09:40:00,91.34,91.96,91.32,91.93,244100.0,66.4409,66.8919,66.4264,66.8701,244100.0
2013-11-22 09:50:00,91.93,91.94,91.48,91.5,206200.0,66.8701,66.8774,66.5428,66.5573,206200.0
2013-11-22 10:00:00,91.48,91.78,91.43,91.76,205000.0,66.5428,66.761,66.5064,66.7464,205000.0
2013-11-22 10:10:00,91.76,91.85,91.6,91.76,104600.0,66.7464,66.8119,66.63,66.7464,104600.0
2013-11-22 10:20:00,91.75,91.87,91.65,91.79,106100.0,66.7392,66.8264,66.6664,66.7682,106100.0
2013-11-22 10:30:00,91.79,92.01,91.75,92.0,225100.0,66.7682,66.9283,66.7392,66.921,225100.0
2013-11-22 10:40:00,92.0,92.05,91.63,91.71,107200.0,66.921,66.9574,66.6519,66.7101,107200.0
2013-11-22 10:50:00,91.71,91.84,91.66,91.73,96700.0,66.7101,66.8046,66.6737,66.7246,96700.0
2013-11-22 11:00:00,91.73,91.97,91.71,91.9,61200.0,66.7246,66.8992,66.7101,66.8483,61200.0
2013-11-22 11:10:00,91.9,92.05,91.88,92.01,88800.0,66.8483,66.9574,66.8337,66.9283,88800.0
2013-11-22 11:20:00,92.0,92.28,92.0,92.23,147200.0,66.921,67.1247,66.921,67.0883,147200.0
2013-11-22 11:30:00,92.23,92.31,92.14,92.3,146000.0,67.0883,67.1465,67.0228,67.1392,146000.0
2013-11-22 11:40:00,92.29,92.37,92.2,92.25,75500.0,67.1319,67.1901,67.0665,67.1029,75500.0
2013-11-22 11:50:00,92.26,92.42,92.23,92.36,68700.0,67.1101,67.2265,67.0883,67.1829,68700.0
2013-11-22 12:00:00,92.35,92.43,92.29,92.39,80200.0,67.1756,67.2338,67.1319,67.2047,80200.0
2013-11-22 12:10:00,92.4,92.5,92.36,92.49,80800.0,67.212,67.2847,67.1829,67.2774,80800.0
2013-11-22 12:20:00,92.49,92.59,92.47,92.51,112200.0,67.2774,67.3502,67.2629,67.292,112200.0
2013-11-22 12:30:00,92.5,92.54,92.45,92.48,58600.0,67.2847,67.3138,67.2483,67.2702,58600.0
2013-11-22 12:40:00,92.48,92.57,92.48,92.51,86000.0,67.2702,67.3356,67.2702,67.292,86000.0
2013-11-22 12:50:00,92.49,92.6,92.48,92.51,58300.0,67.2774,67.3574,67.2702,67.292,58300.0
2013-11-22 13:00:00,92.53,92.69,92.53,92.69,117400.0,67.3065,67.4229,67.3065,67.4229,117400.0
2013-11-22 13:10:00,92.68,92.73,92.61,92.61,96200.0,67.4156,67.452,67.3647,67.3647,96200.0
2013-11-22 13:20:00,92.61,92.75,92.6,92.6,75600.0,67.3647,67.4666,67.3574,67.3574,75600.0
2013-11-22 13:30:00,92.59,92.59,92.54,92.57,62400.0,67.3502,67.3502,67.3138,67.3356,62400.0
2013-11-22 13:40:00,92.57,92.64,92.53,92.6,89500.0,67.3356,67.3865,67.3065,67.3574,89500.0
2013-11-22 13:50:00,92.59,92.64,92.57,92.63,61100.0,67.3502,67.3865,67.3356,67.3793,61100.0
2013-11-22 14:00:00,92.62,92.7,92.58,92.67,80600.0,67.372,67.4302,67.3429,67.4084,80600.0
2013-11-22 14:10:00,92.67,92.73,92.63,92.71,91100.0,67.4084,67.452,67.3793,67.4375,91100.0
2013-11-22 14:20:00,92.71,92.79,92.7,92.76,107800.0,67.4375,67.4956,67.4302,67.4738,107800.0
2013-11-22 14:30:00,92.76,92.78,92.68,92.7,75500.0,67.4738,67.4884,67.4156,67.4302,75500.0
2013-11-22 14:40:00,92.69,92.7,92.59,92.59,94000.0,67.4229,67.4302,67.3502,67.3502,94000.0
2013-11-22 14:50:00,92.59,92.7,92.55,92.7,95700.0,67.3502,67.4302,67.3211,67.4302,95700.0
2013-11-22 15:00:00,92.7,92.71,92.6,92.64,105500.0,67.4302,67.4375,67.3574,67.3865,105500.0
2013-11-22 15:10:00,92.64,92.75,92.59,92.71,114800.0,67.3865,67.4666,67.3502,67.4375,114800.0
2013-11-22 15:20:00,92.71,92.71,92.63,92.66,132600.0,67.4375,67.4375,67.3793,67.4011,132600.0
2013-11-22 15:30:00,92.66,92.71,92.63,92.71,133000.0,67.4011,67.4375,67.3793,67.4375,133000.0
2013-11-22 15:40:00,92.7,92.76,92.68,92.7,197600.0,67.4302,67.4738,67.4156,67.4302,197600.0
2013-11-22 15:50:00,92.71,92.78,92.67,92.73,434000.0,67.4375,67.4884,67.4084,67.452,434000.0
2013-11-25 09:30:00,92.46,92.7,92.09,92.16,184500.0,67.2556,67.4302,66.9865,67.0374,184500.0
2013-11-25 09:40:00,92.19,92.21,91.66,91.69,191400.0,67.0592,67.0738,66.6737,66.6955,191400.0
2013-11-25 09:50:00,91.69,91.76,91.14,91.15,201900.0,66.6955,66.7464,66.2954,66.3027,201900.0
2013-11-25 10:00:00,91.15,91.16,90.87,91.08,228600.0,66.3027,66.31,66.099,66.2518,228600.0
2013-11-25 10:10:00,91.08,91.2,90.94,90.96,186900.0,66.2518,66.3391,66.15,66.1645,186900.0
2013-11-25 10:20:00,90.97,91.06,90.89,90.99,188200.0,66.1718,66.2372,66.1136,66.1863,188200.0
2013-11-25 10:30:00,91.0,91.0,90.62,90.83,179600.0,66.1936,66.1936,65.9172,66.0699,179600.0
2013-11-25 10:40:00,90.84,91.0,90.84,90.93,245100.0,66.0772,66.1936,66.0772,66.1427,245100.0
2013-11-25 10:50:00,90.93,91.01,90.88,90.9,165300.0,66.1427,66.2009,66.1063,66.1209,165300.0
2013-11-25 11:00:00,90.9,91.0,90.75,90.75,144300.0,66.1209,66.1936,66.0117,66.0117,144300.0
2013-11-25 11:10:00,90.75,90.99,90.66,90.97,256800.0,66.0117,66.1863,65.9463,66.1718,256800.0
2013-11-25 11:20:00,90.98,91.19,90.93,91.02,137500.0,66.1791,66.3318,66.1427,66.2081,137500.0
2013-11-25 11:30:00,91.02,91.02,90.83,90.87,94700.0,66.2081,66.2081,66.0699,66.099,94700.0
2013-11-25 11:40:00,90.87,90.88,90.7,90.81,111600.0,66.099,66.1063,65.9754,66.0554,111600.0
2013-11-25 11:50:00,90.82,90.88,90.79,90.8,92400.0,66.0627,66.1063,66.0408,66.0481,92400.0
2013-11-25 12:00:00,90.78,90.83,90.62,90.65,171100.0,66.0336,66.0699,65.9172,65.939,171100.0
2013-11-25 12:10:00,90.65,90.75,90.6,90.73,71000.0,65.939,66.0117,65.9026,65.9972,71000.0
2013-11-25 12:20:00,90.73,90.76,90.61,90.64,73800.0,65.9972,66.019,65.9099,65.9317,73800.0
2013-11-25 12:30:00,90.63,90.63,90.48,90.5,142600.0,65.9245,65.9245,65.8154,65.8299,142600.0
2013-11-25 12:40:00,90.5,90.5,90.35,90.4,128500.0,65.8299,65.8299,65.7208,65.7572,128500.0
2013-11-25 12:50:00,90.4,90.41,90.27,90.29,115900.0,65.7572,65.7644,65.6626,65.6771,115900.0
2013-11-25 13:00:00,90.29,90.34,90.23,90.31,74800.0,65.6771,65.7135,65.6335,65.6917,74800.0
2013-11-25 13:10:00,90.31,90.35,90.23,90.28,91900.0,65.6917,65.7208,65.6335,65.6699,91900.0
2013-11-25 13:20:00,90.29,90.35,90.25,90.35,96300.0,65.6771,65.7208,65.648,65.7208,96300.0
2013-11-25 13:30:00,90.36,90.46,90.31,90.37,187000.0,65.7281,65.8008,65.6917,65.7353,187000.0
2013-11-25 13:40:00,90.37,90.46,90.33,90.39,129800.0,65.7353,65.8008,65.7062,65.7499,129800.0
2013-11-25 13:50:00,90.4,90.48,90.35,90.38,92700.0,65.7572,65.8154,65.7208,65.7426,92700.0
2013-11-25 14:00:00,90.37,90.46,90.37,90.46,83600.0,65.7353,65.8008,65.7353,65.8008,83600.0
2013-11-25 14:10:00,90.47,90.47,90.33,90.37,96800.0,65.8081,65.8081,65.7062,65.7353,96800.0
2013-11-25 14:20:00,90.37,90.43,90.27,90.28,158400.0,65.7353,65.779,65.6626,65.6699,158400.0
2013-11-25 14:30:00,90.27,90.27,90.15,90.21,164700.0,65.6626,65.6626,65.5753,65.619,164700.0
2013-11-25 14:40:00,90.21,90.29,90.19,90.25,81000.0,65.619,65.6771,65.6044,65.648,81000.0
2013-11-25 14:50:00,90.24,90.24,90.14,90.18,91600.0,65.6408,65.6408,65.568,65.5971,91600.0
2013-11-25 15:00:00,90.19,90.2,90.04,90.05,160100.0,65.6044,65.6117,65.4953,65.5026,160100.0
2013-11-25 15:10:00,90.04,90.04,89.57,89.69,425400.0,65.4953,65.4953,65.1534,65.2407,425400.0
2013-11-25 15:20:00,89.69,89.88,89.69,89.71,235700.0,65.2407,65.3789,65.2407,65.2553,235700.0
2013-11-25 15:30:00,89.7,89.71,89.5,89.58,338200.0,65.248,65.2553,65.1025,65.1607,338200.0
2013-11-25 15:40:00,89.57,89.72,89.56,89.71,303400.0,65.1534,65.2625,65.1461,65.2553,303400.0
2013-11-25 15:50:00,89.7,89.86,89.63,89.82,555400.0,65.248,65.3644,65.1971,65.3353,555400.0
2013-11-26 09:30:00,89.85,90.01,89.58,89.68,234300.0,65.3571,65.4735,65.1607,65.2334,234300.0
2013-11-26 09:40:00,89.68,89.74,89.38,89.39,115200.0,65.2334,65.2771,65.0152,65.0225,115200.0
2013-11-26 09:50:00,89.39,89.43,89.11,89.27,164900.0,65.0225,65.0516,64.8188,64.9352,164900.0
2013-11-26 10:00:00,89.27,89.35,88.9,89.08,179000.0,64.9352,64.9934,64.6661,64.797,179000.0
2013-11-26 10:10:00,89.07,89.25,88.96,89.19,143600.0,64.7897,64.9206,64.7097,64.877,143600.0
2013-11-26 10:20:00,89.19,89.51,89.11,89.48,136500.0,64.877,65.1098,64.8188,65.0879,136500.0
2013-11-26 10:30:00,89.49,89.49,89.12,89.17,214700.0,65.0952,65.0952,64.8261,64.8625,214700.0
2013-11-26 10:40:00,89.17,89.25,89.11,89.19,203300.0,64.8625,64.9206,64.8188,64.877,203300.0
2013-11-26 10:50:00,89.2,89.4,89.19,89.37,264600.0,64.8843,65.0298,64.877,65.0079,264600.0
2013-11-26 11:00:00,89.36,89.4,89.22,89.25,192100.0,65.0007,65.0298,64.8988,64.9206,192100.0
2013-11-26 11:10:00,89.25,89.42,89.24,89.41,107300.0,64.9206,65.0443,64.9134,65.037,107300.0
2013-11-26 11:20:00,89.42,89.49,89.32,89.32,123600.0,65.0443,65.0952,64.9716,64.9716,123600.0
2013-11-26 11:30:00,89.32,89.48,89.25,89.47,177600.0,64.9716,65.0879,64.9206,65.0807,177600.0
2013-11-26 11:40:00,89.48,89.49,89.41,89.43,101800.0,65.0879,65.0952,65.037,65.0516,101800.0
2013-11-26 11:50:00,89.44,89.45,89.3,89.33,88300.0,65.0589,65.0661,64.957,64.9788,88300.0
2013-11-26 12:00:00,89.33,89.49,89.27,89.44,116400.0,64.9788,65.0952,64.9352,65.0589,116400.0
2013-11-26 12:10:00,89.45,89.51,89.4,89.48,114600.0,65.0661,65.1098,65.0298,65.0879,114600.0
2013-11-26 12:20:00,89.47,89.52,89.36,89.43,105500.0,65.0807,65.117,65.0007,65.0516,105500.0
2013-11-26 12:30:00,89.43,89.46,89.35,89.42,112500.0,65.0516,65.0734,64.9934,65.0443,112500.0
2013-11-26 12:40:00,89.43,89.47,89.4,89.42,101200.0,65.0516,65.0807,65.0298,65.0443,101200.0
2013-11-26 12:50:00,89.43,89.48,89.4,89.45,81800.0,65.0516,65.0879,65.0298,65.0661,81800.0
2013-11-26 13:00:00,89.45,89.48,89.39,89.45,86700.0,65.0661,65.0879,65.0225,65.0661,86700.0
2013-11-26 13:10:00,89.45,89.51,89.44,89.47,87900.0,65.0661,65.1098,65.0589,65.0807,87900.0
2013-11-26 13:20:00,89.46,89.66,89.44,89.6,93400.0,65.0734,65.2189,65.0589,65.1752,93400.0
2013-11-26 13:30:00,89.59,89.61,89.54,89.61,78400.0,65.168,65.1825,65.1316,65.1825,78400.0
2013-11-26 13:40:00,89.61,89.77,89.6,89.73,122400.0,65.1825,65.2989,65.1752,65.2698,122400.0
2013-11-26 13:50:00,89.73,89.76,89.66,89.74,66100.0,65.2698,65.2916,65.2189,65.2771,66100.0
2013-11-26 14:00:00,89.75,89.77,89.63,89.69,148200.0,65.2843,65.2989,65.1971,65.2407,148200.0
2013-11-26 14:10:00,89.68,89.73,89.66,89.66,84600.0,65.2334,65.2698,65.2189,65.2189,84600.0
2013-11-26 14:20:00,89.66,89.68,89.56,89.57,111000.0,65.2189,65.2334,65.1461,65.1534,111000.0
2013-11-26 14:30:00,89.57,89.61,89.48,89.48,134100.0,65.1534,65.1825,65.0879,65.0879,134100.0
2013-11-26 14:40:00,89.49,89.58,89.43,89.56,117600.0,65.0952,65.1607,65.0516,65.1461,117600.0
2013-11-26 14:50:00,89.56,89.61,89.56,89.59,154500.0,65.1461,65.1825,65.1461,65.168,154500.0
2013-11-26 15:00:00,89.6,89.61,89.53,89.59,151700.0,65.1752,65.1825,65.1243,65.168,151700.0
2013-11-26 15:10:00,89.59,89.61,89.53,89.6,164500.0,65.168,65.1825,65.1243,65.1752,164500.0
2013-11-26 15:20:00,89.6,89.61,89.56,89.59,222500.0,65.1752,65.1825,65.1461,65.168,222500.0
2013-11-26 15:30:00,89.59,89.67,89.58,89.6,155700.0,65.168,65.2262,65.1607,65.1752,155700.0
2013-11-26 15:40:00,89.59,89.62,89.49,89.54,274100.0,65.168,65.1898,65.0952,65.1316,274100.0
2013-11-26 15:50:00,89.54,89.64,89.5,89.5,709800.0,65.1316,65.2043,65.1025,65.1025,709800.0
2013-11-27 09:30:00,89.32,89.49,88.82,89.19,267900.0,64.9716,65.0952,64.6079,64.877,267900.0
2013-11-27 09:40:00,89.18,89.38,88.96,89.15,259600.0,64.8697,65.0152,64.7097,64.8479,259600.0
2013-11-27 09:50:00,89.16,89.34,88.96,88.99,239500.0,64.8552,64.9861,64.7097,64.7315,239500.0
2013-11-27 10:00:00,89.0,89.12,88.86,88.9,118700.0,64.7388,64.8261,64.637,64.6661,118700.0
2013-11-27 10:10:00,88.9,88.97,88.81,88.95,140900.0,64.6661,64.717,64.6006,64.7024,140900.0
2013-11-27 10:20:00,88.93,88.97,88.78,88.85,61800.0,64.6879,64.717,64.5788,64.6297,61800.0
2013-11-27 10:30:00,88.87,88.92,88.77,88.81,79800.0,64.6442,64.6806,64.5715,64.6006,79800.0
2013-11-27 10:40:00,88.82,88.83,88.72,88.78,99800.0,64.6079,64.6151,64.5351,64.5788,99800.0
2013-11-27 10:50:00,88.79,88.81,88.7,88.79,117700.0,64.586,64.6006,64.5206,64.586,117700.0
2013-11-27 11:00:00,88.79,88.81,88.64,88.72,74700.0,64.586,64.6006,64.4769,64.5351,74700.0
2013-11-27 11:10:00,88.71,88.74,88.64,88.68,119200.0,64.5278,64.5497,64.4769,64.506,119200.0
2013-11-27 11:20:00,88.67,88.71,88.56,88.56,111000.0,64.4988,64.5278,64.4187,64.4187,111000.0
2013-11-27 11:30:00,88.57,88.62,88.55,88.57,68500.0,64.426,64.4624,64.4115,64.426,68500.0
2013-11-27 11:40:00,88.56,88.61,88.54,88.58,52300.0,64.4187,64.4551,64.4042,64.4333,52300.0
2013-11-27 11:50:00,88.57,88.58,88.33,88.36,137100.0,64.426,64.4333,64.2514,64.2733,137100.0
2013-11-27 12:00:00,88.37,88.39,88.14,88.19,243500.0,64.2805,64.2951,64.1132,64.1496,243500.0
2013-11-27 12:10:00,88.19,88.2,87.95,87.98,317400.0,64.1496,64.1569,63.975,63.9968,317400.0
2013-11-27 12:20:00,87.98,87.98,87.78,87.8,296600.0,63.9968,63.9968,63.8514,63.8659,296600.0
2013-11-27 12:30:00,87.8,87.83,87.57,87.58,321900.0,63.8659,63.8877,63.6986,63.7059,321900.0
2013-11-27 12:40:00,87.59,87.59,87.3,87.33,351200.0,63.7132,63.7132,63.5022,63.524,351200.0
2013-11-27 12:50:00,87.33,87.52,87.14,87.26,536100.0,63.524,63.6622,63.3858,63.4731,536100.0
2013-11-27 13:00:00,87.26,87.29,86.9,86.92,523800.0,63.4731,63.4949,63.2113,63.2258,523800.0
2013-11-27 13:10:00,86.93,87.36,86.93,87.19,514200.0,63.2331,63.5459,63.2331,63.4222,514200.0
2013-11-27 13:20:00,87.19,87.22,87.05,87.13,199400.0,63.4222,63.444,63.3204,63.3786,199400.0
2013-11-27 13:30:00,87.13,87.33,87.05,87.31,260200.0,63.3786,63.524,63.3204,63.5095,260200.0
2013-11-27 13:40:00,87.31,87.55,87.31,87.51,163500.0,63.5095,63.6841,63.5095,63.655,163500.0
2013-11-27 13:50:00,87.5,87.6,87.49,87.51,83700.0,63.6477,63.7204,63.6404,63.655,83700.0
2013-11-27 14:00:00,87.52,87.56,87.4,87.47,81600.0,63.6622,63.6913,63.575,63.6259,81600.0
2013-11-27 14:10:00,87.48,87.73,87.47,87.69,123200.0,63.6331,63.815,63.6259,63.7859,123200.0
2013-11-27 14:20:00,87.69,87.78,87.66,87.73,70700.0,63.7859,63.8514,63.7641,63.815,70700.0
2013-11-27 14:30:00,87.72,87.94,87.72,87.89,112100.0,63.8077,63.9677,63.8077,63.9314,112100.0
2013-11-27 14:40:00,87.89,88.04,87.88,88.04,145800.0,63.9314,64.0405,63.9241,64.0405,145800.0
2013-11-27 14:50:00,88.04,88.05,87.94,88.01,72800.0,64.0405,64.0478,63.9677,64.0187,72800.0
2013-11-27 15:00:00,88.01,88.03,87.93,88.01,65600.0,64.0187,64.0332,63.9605,64.0187,65600.0
2013-11-27 15:10:00,88.01,88.04,87.89,87.92,118500.0,64.0187,64.0405,63.9314,63.9532,118500.0
2013-11-27 15:20:00,87.92,87.92,87.75,87.78,145800.0,63.9532,63.9532,63.8295,63.8514,145800.0
2013-11-27 15:30:00,87.78,87.82,87.66,87.69,202700.0,63.8514,63.8805,63.7641,63.7859,202700.0
2013-11-27 15:40:00,87.69,87.89,86.79,87.83,604000.0,63.7859,63.9314,63.1312,63.8877,604000.0
2013-11-27 15:50:00,87.84,88.0,87.77,87.94,460400.0,63.895,64.0114,63.8441,63.9677,460400.0
2013-11-29 09:30:00,88.13,88.28,87.68,88.1,336100.0,64.106,64.2151,63.7786,64.0841,336100.0
2013-11-29 09:40:00,88.08,88.38,87.92,88.38,179200.0,64.0696,64.2878,63.9532,64.2878,179200.0
2013-11-29 09:50:00,88.35,88.71,88.19,88.7,189400.0,64.266,64.5278,64.1496,64.5206,189400.0
2013-11-29 10:00:00,88.69,88.98,88.69,88.93,288900.0,64.5133,64.7242,64.5133,64.6879,288900.0
2013-11-29 10:10:00,88.94,89.27,88.93,89.17,195100.0,64.6952,64.9352,64.6879,64.8625,195100.0
2013-11-29 10:20:00,89.16,89.21,89.07,89.1,92700.0,64.8552,64.8915,64.7897,64.8115,92700.0
2013-11-29 10:30:00,89.1,89.27,89.09,89.22,170000.0,64.8115,64.9352,64.8043,64.8988,170000.0
2013-11-29 10:40:00,89.21,89.27,89.12,89.27,219600.0,64.8915,64.9352,64.8261,64.9352,219600.0
2013-11-29 10:50:00,89.27,89.59,89.27,89.52,105400.0,64.9352,65.168,64.9352,65.117,105400.0
2013-11-29 11:00:00,89.53,89.54,89.31,89.45,82100.0,65.1243,65.1316,64.9643,65.0661,82100.0
2013-11-29 11:10:00,89.46,89.66,89.46,89.52,72000.0,65.0734,65.2189,65.0734,65.117,72000.0
2013-11-29 11:20:00,89.51,89.51,89.24,89.24,101300.0,65.1098,65.1098,64.9134,64.9134,101300.0
2013-11-29 11:30:00,89.26,89.32,89.13,89.28,87300.0,64.9279,64.9716,64.8334,64.9425,87300.0
2013-11-29 11:40:00,89.27,89.36,89.18,89.35,71400.0,64.9352,65.0007,64.8697,64.9934,71400.0
2013-11-29 11:50:00,89.36,89.46,89.35,89.41,101900.0,65.0007,65.0734,64.9934,65.037,101900.0
2013-11-29 12:00:00,89.41,89.45,89.27,89.27,61800.0,65.037,65.0661,64.9352,64.9352,61800.0
2013-11-29 12:10:00,89.27,89.39,89.16,89.16,96000.0,64.9352,65.0225,64.8552,64.8552,96000.0
2013-11-29 12:20:00,89.16,89.22,89.08,89.12,77200.0,64.8552,64.8988,64.797,64.8261,77200.0
2013-11-29 12:30:00,89.14,89.17,89.0,89.0,60100.0,64.8406,64.8625,64.7388,64.7388,60100.0
2013-11-29 12:40:00,89.0,89.01,88.63,88.64,184500.0,64.7388,64.7461,64.4697,64.4769,184500.0
2013-11-29 12:50:00,88.64,88.79,88.36,88.42,500400.0,64.4769,64.586,64.2733,64.3169,500400.0
2013-12-02 09:30:00,88.63,88.99,87.85,87.95,237900.0,64.6996,64.9624,64.1302,64.2032,237900.0
2013-12-02 09:40:00,87.94,88.0,87.34,87.75,239700.0,64.1959,64.2397,63.7579,64.0572,239700.0
2013-12-02 09:50:00,87.75,87.78,87.41,87.6,153900.0,64.0572,64.0791,63.809,63.9477,153900.0
2013-12-02 10:00:00,87.6,88.05,87.53,88.03,301800.0,63.9477,64.2762,63.8966,64.2616,301800.0
2013-12-02 10:10:00,88.04,88.21,87.87,88.06,119700.0,64.2689,64.393,64.1448,64.2835,119700.0
2013-12-02 10:20:00,88.08,88.11,87.78,87.92,98900.0,64.2981,64.32,64.0791,64.1813,98900.0
2013-12-02 10:30:00,87.93,87.95,87.67,87.81,181900.0,64.1886,64.2032,63.9988,64.101,181900.0
2013-12-02 10:40:00,87.81,87.86,87.67,87.76,76200.0,64.101,64.1375,63.9988,64.0645,76200.0
2013-12-02 10:50:00,87.76,87.81,87.67,87.79,73900.0,64.0645,64.101,63.9988,64.0864,73900.0
2013-12-02 11:00:00,87.8,87.88,87.7,87.87,58100.0,64.0937,64.1521,64.0207,64.1448,58100.0
2013-12-02 11:10:00,87.87,87.96,87.84,87.95,69900.0,64.1448,64.2105,64.1229,64.2032,69900.0
2013-12-02 11:20:00,87.95,88.04,87.91,88.01,72300.0,64.2032,64.2689,64.174,64.247,72300.0
2013-12-02 11:30:00,88.02,88.13,88.0,88.08,54400.0,64.2543,64.3346,64.2397,64.2981,54400.0
2013-12-02 11:40:00,88.08,88.13,87.95,87.99,55400.0,64.2981,64.3346,64.2032,64.2324,55400.0
2013-12-02 11:50:00,87.98,88.29,87.95,88.23,77300.0,64.2251,64.4514,64.2032,64.4076,77300.0
2013-12-02 12:00:00,88.22,88.34,88.11,88.14,72000.0,64.4003,64.4879,64.32,64.3419,72000.0
2013-12-02 12:10:00,88.14,88.24,88.12,88.2,63700.0,64.3419,64.4149,64.3273,64.3857,63700.0
2013-12-02 12:20:00,88.2,88.45,88.2,88.44,72000.0,64.3857,64.5682,64.3857,64.5609,72000.0
2013-12-02 12:30:00,88.44,88.47,88.35,88.46,30600.0,64.5609,64.5828,64.4952,64.5755,30600.0
2013-12-02 12:40:00,88.47,88.58,88.42,88.55,51100.0,64.5828,64.6631,64.5463,64.6412,51100.0
2013-12-02 12:50:00,88.55,88.64,88.53,88.64,60900.0,64.6412,64.7069,64.6266,64.7069,60900.0
2013-12-02 13:00:00,88.63,88.67,88.52,88.57,47000.0,64.6996,64.7288,64.6193,64.6558,47000.0
2013-12-02 13:10:00,88.57,88.58,88.42,88.42,50400.0,64.6558,64.6631,64.5463,64.5463,50400.0
2013-12-02 13:20:00,88.42,88.55,88.36,88.49,57800.0,64.5463,64.6412,64.5025,64.5974,57800.0
2013-12-02 13:30:00,88.48,88.48,88.34,88.4,59400.0,64.5901,64.5901,64.4879,64.5317,59400.0
2013-12-02 13:40:00,88.39,88.41,88.33,88.39,56700.0,64.5244,64.539,64.4806,64.5244,56700.0
2013-12-02 13:50:00,88.39,88.39,88.28,88.29,44100.0,64.5244,64.5244,64.4441,64.4514,44100.0
2013-12-02 14:00:00,88.3,88.31,88.15,88.16,51900.0,64.4587,64.466,64.3492,64.3565,51900.0
2013-12-02 14:10:00,88.16,88.18,88.05,88.14,62000.0,64.3565,64.3711,64.2762,64.3419,62000.0
2013-12-02 14:20:00,88.15,88.15,87.97,88.06,66400.0,64.3492,64.3492,64.2178,64.2835,66400.0
2013-12-02 14:30:00,88.07,88.09,87.96,88.04,46800.0,64.2908,64.3054,64.2105,64.2689,46800.0
2013-12-02 14:40:00,88.05,88.05,87.91,88.0,60500.0,64.2762,64.2762,64.174,64.2397,60500.0
2013-12-02 14:50:00,88.0,88.09,87.93,88.05,44000.0,64.2397,64.3054,64.1886,64.2762,44000.0
2013-12-02 15:00:00,88.05,88.11,87.97,87.97,113800.0,64.2762,64.32,64.2178,64.2178,113800.0
2013-12-02 15:10:00,87.98,87.98,87.8,87.81,141700.0,64.2251,64.2251,64.0937,64.101,141700.0
2013-12-02 15:20:00,87.8,87.83,87.61,87.62,160400.0,64.0937,64.1156,63.955,63.9623,160400.0
2013-12-02 15:30:00,87.62,87.64,87.51,87.6,174700.0,63.9623,63.9769,63.882,63.9477,174700.0
2013-12-02 15:40:00,87.61,87.61,87.47,87.51,207900.0,63.955,63.955,63.8528,63.882,207900.0
2013-12-02 15:50:00,87.51,87.6,87.42,87.6,385800.0,63.882,63.9477,63.8163,63.9477,385800.0
2013-12-03 09:30:00,87.16,87.25,86.38,86.68,582000.0,63.6265,63.6922,63.0571,63.2761,582000.0
2013-12-03 09:40:00,86.7,87.0,86.56,86.78,319600.0,63.2907,63.5097,63.1885,63.3491,319600.0
2013-12-03 09:50:00,86.78,87.6,86.74,87.53,350500.0,63.3491,63.9477,63.3199,63.8966,350500.0
2013-12-03 10:00:00,87.52,87.75,87.49,87.57,273300.0,63.8893,64.0572,63.8674,63.9258,273300.0
2013-12-03 10:10:00,87.58,87.72,87.51,87.63,192800.0,63.9331,64.0353,63.882,63.9696,192800.0
2013-12-03 10:20:00,87.64,87.75,87.44,87.51,100000.0,63.9769,64.0572,63.8309,63.882,100000.0
2013-12-03 10:30:00,87.52,87.75,87.48,87.74,105100.0,63.8893,64.0572,63.8601,64.0499,105100.0
2013-12-03 10:40:00,87.73,88.1,87.71,88.08,151900.0,64.0426,64.3127,64.028,64.2981,151900.0
2013-12-03 10:50:00,88.06,88.06,87.77,87.82,88500.0,64.2835,64.2835,64.0718,64.1083,88500.0
2013-12-03 11:00:00,87.82,87.86,87.63,87.76,93800.0,64.1083,64.1375,63.9696,64.0645,93800.0
2013-12-03 11:10:00,87.76,87.86,87.5,87.58,97100.0,64.0645,64.1375,63.8747,63.9331,97100.0
2013-12-03 11:20:00,87.57,87.61,87.42,87.5,103000.0,63.9258,63.955,63.8163,63.8747,103000.0
2013-12-03 11:30:00,87.48,87.57,87.33,87.53,101100.0,63.8601,63.9258,63.7506,63.8966,101100.0
2013-12-03 11:40:00,87.53,87.55,87.33,87.35,83000.0,63.8966,63.9112,63.7506,63.7652,83000.0
2013-12-03 11:50:00,87.36,87.56,87.25,87.55,85100.0,63.7725,63.9185,63.6922,63.9112,85100.0
2013-12-03 12:00:00,87.55,87.67,87.48,87.63,55600.0,63.9112,63.9988,63.8601,63.9696,55600.0
2013-12-03 12:10:00,87.64,87.8,87.63,87.68,43400.0,63.9769,64.0937,63.9696,64.0061,43400.0
2013-12-03 12:20:00,87.67,87.75,87.67,87.72,63700.0,63.9988,64.0572,63.9988,64.0353,63700.0
2013-12-03 12:30:00,87.73,87.83,87.67,87.83,71200.0,64.0426,64.1156,63.9988,64.1156,71200.0
2013-12-03 12:40:00,87.83,87.87,87.63,87.65,70600.0,64.1156,64.1448,63.9696,63.9842,70600.0
2013-12-03 12:50:00,87.64,87.7,87.58,87.68,74700.0,63.9769,64.0207,63.9331,64.0061,74700.0
2013-12-03 13:00:00,87.68,87.69,87.53,87.64,62500.0,64.0061,64.0134,63.8966,63.9769,62500.0
2013-12-03 13:10:00,87.62,87.67,87.53,87.64,48400.0,63.9623,63.9988,63.8966,63.9769,48400.0
2013-12-03 13:20:00,87.64,87.66,87.47,87.49,51300.0,63.9769,63.9915,63.8528,63.8674,51300.0
2013-12-03 13:30:00,87.5,87.59,87.47,87.48,54500.0,63.8747,63.9404,63.8528,63.8601,54500.0
2013-12-03 13:40:00,87.48,87.58,87.38,87.53,72200.0,63.8601,63.9331,63.7871,63.8966,72200.0
2013-12-03 13:50:00,87.53,87.53,87.41,87.42,115100.0,63.8966,63.8966,63.809,63.8163,115100.0
2013-12-03 14:00:00,87.42,87.48,87.35,87.41,82400.0,63.8163,63.8601,63.7652,63.809,82400.0
2013-12-03 14:10:00,87.41,87.54,87.34,87.36,80000.0,63.809,63.9039,63.7579,63.7725,80000.0
2013-12-03 14:20:00,87.37,87.46,87.36,87.42,87500.0,63.7798,63.8455,63.7725,63.8163,87500.0
2013-12-03 14:30:00,87.43,87.65,87.4,87.64,68700.0,63.8236,63.9842,63.8017,63.9769,68700.0
2013-12-03 14:40:00,87.64,87.82,87.64,87.66,150000.0,63.9769,64.1083,63.9769,63.9915,150000.0
2013-12-03 14:50:00,87.66,87.67,87.57,87.66,72700.0,63.9915,63.9988,63.9258,63.9915,72700.0
2013-12-03 15:00:00,87.67,87.67,87.52,87.54,108600.0,63.9988,63.9988,63.8893,63.9039,108600.0
2013-12-03 15:10:00,87.55,87.55,87.44,87.48,100700.0,63.9112,63.9112,63.8309,63.8601,100700.0
2013-12-03 15:20:00,87.48,87.52,87.41,87.52,99200.0,63.8601,63.8893,63.809,63.8893,99200.0
2013-12-03 15:30:00,87.51,87.55,87.44,87.55,220100.0,63.882,63.9112,63.8309,63.9112,220100.0
2013-12-03 15:40:00,87.54,87.6,87.44,87.55,232700.0,63.9039,63.9477,63.8309,63.9112,232700.0
2013-12-03 15:50:00,87.56,87.72,87.53,87.64,392900.0,63.9185,64.0353,63.8966,63.9769,392900.0
2013-12-04 09:30:00,87.37,87.47,86.99,87.42,258600.0,63.7798,63.8528,63.5024,63.8163,258600.0
2013-12-04 09:40:00,87.43,87.43,86.89,87.11,216900.0,63.8236,63.8236,63.4294,63.59,216900.0
2013-12-04 09:50:00,87.05,87.12,86.81,86.89,300300.0,63.5462,63.5973,63.371,63.4294,300300.0
2013-12-04 10:00:00,86.9,87.47,86.89,87.45,243100.0,63.4367,63.8528,63.4294,63.8382,243100.0
2013-12-04 10:10:00,87.46,87.7,87.38,87.6,152100.0,63.8455,64.0207,63.7871,63.9477,152100.0
2013-12-04 10:20:00,87.59,87.9,87.59,87.83,175700.0,63.9404,64.1667,63.9404,64.1156,175700.0
2013-12-04 10:30:00,87.83,87.88,87.49,87.49,104400.0,64.1156,64.1521,63.8674,63.8674,104400.0
2013-12-04 10:40:00,87.5,87.58,87.42,87.53,80100.0,63.8747,63.9331,63.8163,63.8966,80100.0
2013-12-04 10:50:00,87.52,87.65,87.47,87.62,105300.0,63.8893,63.9842,63.8528,63.9623,105300.0
2013-12-04 11:00:00,87.62,87.75,87.53,87.75,154500.0,63.9623,64.0572,63.8966,64.0572,154500.0
2013-12-04 11:10:00,87.75,87.8,87.54,87.63,117100.0,64.0572,64.0937,63.9039,63.9696,117100.0
2013-12-04 11:20:00,87.63,87.63,87.38,87.39,60100.0,63.9696,63.9696,63.7871,63.7944,60100.0
2013-12-04 11:30:00,87.38,87.6,87.36,87.45,82300.0,63.7871,63.9477,63.7725,63.8382,82300.0
2013-12-04 11:40:00,87.45,87.58,87.37,87.48,49500.0,63.8382,63.9331,63.7798,63.8601,49500.0
2013-12-04 11:50:00,87.49,87.6,87.4,87.56,71900.0,63.8674,63.9477,63.8017,63.9185,71900.0
2013-12-04 12:00:00,87.55,87.57,87.19,87.23,83700.0,63.9112,63.9258,63.6484,63.6776,83700.0
2013-12-04 12:10:00,87.23,87.24,87.01,87.15,84500.0,63.6776,63.6849,63.517,63.6192,84500.0
2013-12-04 12:20:00,87.14,87.15,87.01,87.06,77700.0,63.6119,63.6192,63.517,63.5535,77700.0
2013-12-04 12:30:00,87.06,87.31,87.03,87.31,124200.0,63.5535,63.736,63.5316,63.736,124200.0
2013-12-04 12:40:00,87.31,87.38,87.23,87.26,348700.0,63.736,63.7871,63.6776,63.6995,348700.0
2013-12-04 12:50:00,87.25,87.31,87.09,87.22,204700.0,63.6922,63.736,63.5754,63.6703,204700.0
2013-12-04 13:00:00,87.22,87.23,87.0,87.03,121200.0,63.6703,63.6776,63.5097,63.5316,121200.0
2013-12-04 13:10:00,87.03,87.05,86.61,86.74,268800.0,63.5316,63.5462,63.225,63.3199,268800.0
2013-12-04 13:20:00,86.75,86.88,86.58,86.58,199900.0,63.3272,63.4221,63.2031,63.2031,199900.0
2013-12-04 13:30:00,86.59,86.73,86.5,86.59,195900.0,63.2104,63.3126,63.1447,63.2104,195900.0
2013-12-04 13:40:00,86.58,86.69,86.53,86.69,134500.0,63.2031,63.2834,63.1666,63.2834,134500.0
2013-12-04 13:50:00,86.68,86.77,86.65,86.73,127400.0,63.2761,63.3418,63.2542,63.3126,127400.0
2013-12-04 14:00:00,86.73,86.92,86.72,86.77,306200.0,63.3126,63.4513,63.3053,63.3418,306200.0
2013-12-04 14:10:00,86.78,87.07,86.78,86.99,154400.0,63.3491,63.5608,63.3491,63.5024,154400.0
2013-12-04 14:20:00,86.98,87.08,86.94,87.04,119600.0,63.4951,63.5681,63.4659,63.5389,119600.0
2013-12-04 14:30:00,87.04,87.14,87.01,87.02,117000.0,63.5389,63.6119,63.517,63.5243,117000.0
2013-12-04 14:40:00,87.02,87.13,87.02,87.1,147700.0,63.5243,63.6046,63.5243,63.5827,147700.0
2013-12-04 14:50:00,87.1,87.1,87.01,87.06,97300.0,63.5827,63.5827,63.517,63.5535,97300.0
2013-12-04 15:00:00,87.05,87.07,86.88,86.88,201000.0,63.5462,63.5608,63.4221,63.4221,201000.0
2013-12-04 15:10:00,86.88,87.31,86.88,87.27,150300.0,63.4221,63.736,63.4221,63.7068,150300.0
2013-12-04 15:20:00,87.28,87.42,87.2,87.4,122500.0,63.7141,63.8163,63.6557,63.8017,122500.0
2013-12-04 15:30:00,87.4,87.47,87.26,87.34,170100.0,63.8017,63.8528,63.6995,63.7579,170100.0
2013-12-04 15:40:00,87.34,87.46,87.29,87.32,256600.0,63.7579,63.8455,63.7214,63.7433,256600.0
2013-12-04 15:50:00,87.32,87.4,87.26,87.28,355100.0,63.7433,63.8017,63.6995,63.7141,355100.0
2013-12-05 09:30:00,86.8,87.19,86.56,86.8,443600.0,63.3637,63.6484,63.1885,63.3637,443600.0
2013-12-05 09:40:00,86.78,87.11,86.72,86.97,226900.0,63.3491,63.59,63.3053,63.4878,226900.0
2013-12-05 09:50:00,86.97,86.97,86.62,86.8,200300.0,63.4878,63.4878,63.2323,63.3637,200300.0
2013-12-05 10:00:00,86.8,87.07,86.78,87.06,124000.0,63.3637,63.5608,63.3491,63.5535,124000.0
2013-12-05 10:10:00,87.07,87.13,86.78,86.95,146000.0,63.5608,63.6046,63.3491,63.4732,146000.0
2013-12-05 10:20:00,86.95,87.07,86.84,87.06,148300.0,63.4732,63.5608,63.3929,63.5535,148300.0
2013-12-05 10:30:00,87.08,87.41,87.04,87.24,123900.0,63.5681,63.809,63.5389,63.6849,123900.0
2013-12-05 10:40:00,87.24,87.25,86.94,87.06,178300.0,63.6849,63.6922,63.4659,63.5535,178300.0
2013-12-05 10:50:00,87.07,87.15,87.0,87.14,105800.0,63.5608,63.6192,63.5097,63.6119,105800.0
2013-12-05 11:00:00,87.15,87.48,87.08,87.36,171600.0,63.6192,63.8601,63.5681,63.7725,171600.0
2013-12-05 11:10:00,87.36,87.55,87.31,87.52,89100.0,63.7725,63.9112,63.736,63.8893,89100.0
2013-12-05 11:20:00,87.49,87.62,87.42,87.44,74400.0,63.8674,63.9623,63.8163,63.8309,74400.0
2013-12-05 11:30:00,87.43,87.49,87.31,87.44,61900.0,63.8236,63.8674,63.736,63.8309,61900.0
2013-12-05 11:40:00,87.44,87.65,87.4,87.48,51300.0,63.8309,63.9842,63.8017,63.8601,51300.0
2013-12-05 11:50:00,87.49,87.68,87.49,87.61,66100.0,63.8674,64.0061,63.8674,63.955,66100.0
2013-12-05 12:00:00,87.62,87.91,87.61,87.8,207300.0,63.9623,64.174,63.955,64.0937,207300.0
2013-12-05 12:10:00,87.8,87.8,87.7,87.72,73000.0,64.0937,64.0937,64.0207,64.0353,73000.0
2013-12-05 12:20:00,87.71,87.88,87.7,87.84,121200.0,64.028,64.1521,64.0207,64.1229,121200.0
2013-12-05 12:30:00,87.84,87.84,87.4,87.49,379200.0,64.1229,64.1229,63.8017,63.8674,379200.0
2013-12-05 12:40:00,87.48,87.55,87.29,87.3,126500.0,63.8601,63.9112,63.7214,63.7287,126500.0
2013-12-05 12:50:00,87.29,87.44,87.29,87.41,52600.0,63.7214,63.8309,63.7214,63.809,52600.0
2013-12-05 13:00:00,87.41,87.46,87.39,87.41,94000.0,63.809,63.8455,63.7944,63.809,94000.0
2013-12-05 13:10:00,87.42,87.44,87.38,87.4,133500.0,63.8163,63.8309,63.7871,63.8017,133500.0
2013-12-05 13:20:00,87.4,87.4,87.1,87.12,80500.0,63.8017,63.8017,63.5827,63.5973,80500.0
2013-12-05 13:30:00,87.12,87.15,87.03,87.14,63400.0,63.5973,63.6192,63.5316,63.6119,63400.0
2013-12-05 13:40:00,87.14,87.14,86.95,87.05,71200.0,63.6119,63.6119,63.4732,63.5462,71200.0
2013-12-05 13:50:00,87.05,87.09,86.92,87.0,78400.0,63.5462,63.5754,63.4513,63.5097,78400.0
2013-12-05 14:00:00,86.98,87.13,86.97,86.99,71200.0,63.4951,63.6046,63.4878,63.5024,71200.0
2013-12-05 14:10:00,86.99,87.04,86.83,86.93,69600.0,63.5024,63.5389,63.3856,63.4586,69600.0
2013-12-05 14:20:00,86.94,86.97,86.88,86.95,61700.0,63.4659,63.4878,63.4221,63.4732,61700.0
2013-12-05 14:30:00,86.94,87.09,86.91,87.05,76400.0,63.4659,63.5754,63.444,63.5462,76400.0
2013-12-05 14:40:00,87.06,87.09,86.92,87.0,199600.0,63.5535,63.5754,63.4513,63.5097,199600.0
2013-12-05 14:50:00,87.02,87.09,86.98,87.01,124400.0,63.5243,63.5754,63.4951,63.517,124400.0
2013-12-05 15:00:00,87.0,87.14,86.99,87.04,95400.0,63.5097,63.6119,63.5024,63.5389,95400.0
2013-12-05 15:10:00,87.03,87.06,86.95,87.01,70700.0,63.5316,63.5535,63.4732,63.517,70700.0
2013-12-05 15:20:00,87.02,87.03,86.96,86.97,93200.0,63.5243,63.5316,63.4805,63.4878,93200.0
2013-12-05 15:30:00,86.97,87.05,86.93,86.95,186000.0,63.4878,63.5462,63.4586,63.4732,186000.0
2013-12-05 15:40:00,86.95,86.95,86.76,86.8,187200.0,63.4732,63.4732,63.3345,63.3637,187200.0
2013-12-05 15:50:00,86.81,86.92,86.73,86.87,452000.0,63.371,63.4513,63.3126,63.4148,452000.0
2013-12-06 09:30:00,88.1,88.38,87.8,88.02,335600.0,64.3127,64.5171,64.0937,64.2543,335600.0
2013-12-06 09:40:00,88.04,88.23,87.93,87.93,243900.0,64.2689,64.4076,64.1886,64.1886,243900.0
2013-12-06 09:50:00,87.92,88.32,87.92,88.14,267500.0,64.1813,64.4733,64.1813,64.3419,267500.0
2013-12-06 10:00:00,88.16,88.25,88.04,88.15,231300.0,64.3565,64.4222,64.2689,64.3492,231300.0
2013-12-06 10:10:00,88.12,88.51,88.1,88.33,341200.0,64.3273,64.612,64.3127,64.4806,341200.0
2013-12-06 10:20:00,88.31,88.52,88.29,88.48,158200.0,64.466,64.6193,64.4514,64.5901,158200.0
2013-12-06 10:30:00,88.48,88.53,88.3,88.33,148600.0,64.5901,64.6266,64.4587,64.4806,148600.0
2013-12-06 10:40:00,88.32,88.35,88.12,88.25,89400.0,64.4733,64.4952,64.3273,64.4222,89400.0
2013-12-06 10:50:00,88.23,88.24,87.87,87.87,94500.0,64.4076,64.4149,64.1448,64.1448,94500.0
2013-12-06 11:00:00,87.86,88.03,87.77,87.97,128400.0,64.1375,64.2616,64.0718,64.2178,128400.0
2013-12-06 11:10:00,87.97,88.14,87.81,88.13,117400.0,64.2178,64.3419,64.101,64.3346,117400.0
2013-12-06 11:20:00,88.11,88.37,88.11,88.3,129200.0,64.32,64.5098,64.32,64.4587,129200.0
2013-12-06 11:30:00,88.29,88.46,88.26,88.3,72300.0,64.4514,64.5755,64.4295,64.4587,72300.0
2013-12-06 11:40:00,88.29,88.4,88.19,88.35,78400.0,64.4514,64.5317,64.3784,64.4952,78400.0
2013-12-06 11:50:00,88.34,88.34,88.18,88.29,53100.0,64.4879,64.4879,64.3711,64.4514,53100.0
2013-12-06 12:00:00,88.29,88.29,88.1,88.1,41500.0,64.4514,64.4514,64.3127,64.3127,41500.0
2013-12-06 12:10:00,88.09,88.1,87.9,87.97,51300.0,64.3054,64.3127,64.1667,64.2178,51300.0
2013-12-06 12:20:00,88.01,88.3,87.98,88.26,72100.0,64.247,64.4587,64.2251,64.4295,72100.0
2013-12-06 12:30:00,88.24,88.32,88.18,88.3,37300.0,64.4149,64.4733,64.3711,64.4587,37300.0
2013-12-06 12:40:00,88.32,88.46,88.28,88.4,130300.0,64.4733,64.5755,64.4441,64.5317,130300.0
2013-12-06 12:50:00,88.41,88.45,88.2,88.23,110900.0,64.539,64.5682,64.3857,64.4076,110900.0
2013-12-06 13:00:00,88.22,88.28,88.06,88.08,58500.0,64.4003,64.4441,64.2835,64.2981,58500.0
2013-12-06 13:10:00,88.07,88.12,88.03,88.07,234300.0,64.2908,64.3273,64.2616,64.2908,234300.0
2013-12-06 13:20:00,88.07,88.11,88.0,88.02,153700.0,64.2908,64.32,64.2397,64.2543,153700.0
2013-12-06 13:30:00,88.01,88.11,88.0,88.06,84800.0,64.247,64.32,64.2397,64.2835,84800.0
2013-12-06 13:40:00,88.05,88.17,88.01,88.09,78300.0,64.2762,64.3638,64.247,64.3054,78300.0
2013-12-06 13:50:00,88.09,88.19,88.06,88.17,112300.0,64.3054,64.3784,64.2835,64.3638,112300.0
2013-12-06 14:00:00,88.17,88.26,88.11,88.26,74400.0,64.3638,64.4295,64.32,64.4295,74400.0
2013-12-06 14:10:00,88.25,88.3,88.2,88.28,79600.0,64.4222,64.4587,64.3857,64.4441,79600.0
2013-12-06 14:20:00,88.28,88.4,88.25,88.33,82900.0,64.4441,64.5317,64.4222,64.4806,82900.0
2013-12-06 14:30:00,88.32,88.37,88.23,88.27,60900.0,64.4733,64.5098,64.4076,64.4368,60900.0
2013-12-06 14:40:00,88.28,88.3,88.15,88.21,63800.0,64.4441,64.4587,64.3492,64.393,63800.0
2013-12-06 14:50:00,88.21,88.21,88.01,88.02,64900.0,64.393,64.393,64.247,64.2543,64900.0
2013-12-06 15:00:00,88.03,88.05,87.89,87.9,78700.0,64.2616,64.2762,64.1594,64.1667,78700.0
2013-12-06 15:10:00,87.9,88.02,87.89,87.94,162600.0,64.1667,64.2543,64.1594,64.1959,162600.0
2013-12-06 15:20:00,87.95,88.04,87.94,88.0,122700.0,64.2032,64.2689,64.1959,64.2397,122700.0
2013-12-06 15:30:00,88.0,88.05,87.85,87.93,243300.0,64.2397,64.2762,64.1302,64.1886,243300.0
2013-12-06 15:40:00,87.92,88.05,87.89,87.98,163500.0,64.1813,64.2762,64.1594,64.2251,163500.0
2013-12-06 15:50:00,87.98,88.16,87.96,88.11,479600.0,64.2251,64.3565,64.2105,64.32,479600.0
2013-12-09 09:30:00,88.46,88.53,87.9,87.9,234300.0,64.5755,64.6266,64.1667,64.1667,234300.0
2013-12-09 09:40:00,87.88,88.14,87.53,87.95,360600.0,64.1521,64.3419,63.8966,64.2032,360600.0
2013-12-09 09:50:00,87.95,87.97,87.51,87.59,221700.0,64.2032,64.2178,63.882,63.9404,221700.0
2013-12-09 10:00:00,87.59,87.64,87.34,87.49,199000.0,63.9404,63.9769,63.7579,63.8674,199000.0
2013-12-09 10:10:00,87.48,87.59,87.07,87.09,172200.0,63.8601,63.9404,63.5608,63.5754,172200.0
2013-12-09 10:20:00,87.09,87.19,86.93,87.02,173700.0,63.5754,63.6484,63.4586,63.5243,173700.0
2013-12-09 10:30:00,87.02,87.35,86.94,87.34,135400.0,63.5243,63.7652,63.4659,63.7579,135400.0
2013-12-09 10:40:00,87.34,87.53,87.33,87.5,162500.0,63.7579,63.8966,63.7506,63.8747,162500.0
2013-12-09 10:50:00,87.5,87.83,87.44,87.74,113500.0,63.8747,64.1156,63.8309,64.0499,113500.0
2013-12-09 11:00:00,87.74,87.77,87.55,87.59,104700.0,64.0499,64.0718,63.9112,63.9404,104700.0
2013-12-09 11:10:00,87.59,87.85,87.58,87.83,98300.0,63.9404,64.1302,63.9331,64.1156,98300.0
2013-12-09 11:20:00,87.82,87.99,87.81,87.86,134500.0,64.1083,64.2324,64.101,64.1375,134500.0
2013-12-09 11:30:00,87.85,87.95,87.8,87.9,94100.0,64.1302,64.2032,64.0937,64.1667,94100.0
2013-12-09 11:40:00,87.91,87.94,87.8,87.84,79100.0,64.174,64.1959,64.0937,64.1229,79100.0
2013-12-09 11:50:00,87.83,87.86,87.66,87.73,70600.0,64.1156,64.1375,63.9915,64.0426,70600.0
2013-12-09 12:00:00,87.74,87.83,87.68,87.8,62100.0,64.0499,64.1156,64.0061,64.0937,62100.0
2013-12-09 12:10:00,87.8,87.95,87.79,87.86,61000.0,64.0937,64.2032,64.0864,64.1375,61000.0
2013-12-09 12:20:00,87.83,87.85,87.66,87.74,75900.0,64.1156,64.1302,63.9915,64.0499,75900.0
2013-12-09 12:30:00,87.74,87.95,87.74,87.95,82500.0,64.0499,64.2032,64.0499,64.2032,82500.0
2013-12-09 12:40:00,87.94,88.17,87.94,88.0,95800.0,64.1959,64.3638,64.1959,64.2397,95800.0
2013-12-09 12:50:00,88.0,88.05,87.97,88.04,60100.0,64.2397,64.2762,64.2178,64.2689,60100.0
2013-12-09 13:00:00,88.03,88.08,88.01,88.06,65900.0,64.2616,64.2981,64.247,64.2835,65900.0
2013-12-09 13:10:00,88.05,88.1,88.03,88.06,62000.0,64.2762,64.3127,64.2616,64.2835,62000.0
2013-12-09 13:20:00,88.07,88.29,88.07,88.27,128700.0,64.2908,64.4514,64.2908,64.4368,128700.0
2013-12-09 13:30:00,88.27,88.35,88.24,88.26,117900.0,64.4368,64.4952,64.4149,64.4295,117900.0
2013-12-09 13:40:00,88.24,88.31,88.22,88.31,79400.0,64.4149,64.466,64.4003,64.466,79400.0
2013-12-09 13:50:00,88.3,88.35,88.22,88.27,114500.0,64.4587,64.4952,64.4003,64.4368,114500.0
2013-12-09 14:00:00,88.24,88.26,88.15,88.18,72300.0,64.4149,64.4295,64.3492,64.3711,72300.0
2013-12-09 14:10:00,88.18,88.2,88.08,88.13,95000.0,64.3711,64.3857,64.2981,64.3346,95000.0
2013-12-09 14:20:00,88.13,88.13,87.99,88.03,87300.0,64.3346,64.3346,64.2324,64.2616,87300.0
2013-12-09 14:30:00,88.03,88.23,88.03,88.18,69500.0,64.2616,64.4076,64.2616,64.3711,69500.0
2013-12-09 14:40:00,88.17,88.26,88.16,88.25,68900.0,64.3638,64.4295,64.3565,64.4222,68900.0
2013-12-09 14:50:00,88.24,88.31,88.17,88.24,91000.0,64.4149,64.466,64.3638,64.4149,91000.0
2013-12-09 15:00:00,88.24,88.26,88.07,88.11,93100.0,64.4149,64.4295,64.2908,64.32,93100.0
2013-12-09 15:10:00,88.11,88.17,87.99,88.0,108300.0,64.32,64.3638,64.2324,64.2397,108300.0
2013-12-09 15:20:00,88.0,88.01,87.83,87.84,164000.0,64.2397,64.247,64.1156,64.1229,164000.0
2013-12-09 15:30:00,87.85,87.94,87.84,87.87,138400.0,64.1302,64.1959,64.1229,64.1448,138400.0
2013-12-09 15:40:00,87.88,88.06,87.85,88.04,194300.0,64.1521,64.2835,64.1302,64.2689,194300.0
2013-12-09 15:50:00,88.04,88.05,87.91,88.02,466400.0,64.2689,64.2762,64.174,64.2543,466400.0
2013-12-10 09:30:00,87.7,87.81,87.3,87.52,291100.0,64.0207,64.101,63.7287,63.8893,291100.0
2013-12-10 09:40:00,87.55,87.95,87.55,87.8,168200.0,63.9112,64.2032,63.9112,64.0937,168200.0
2013-12-10 09:50:00,87.79,88.09,87.62,87.82,273600.0,64.0864,64.3054,63.9623,64.1083,273600.0
2013-12-10 10:00:00,87.84,87.95,87.7,87.75,202400.0,64.1229,64.2032,64.0207,64.0572,202400.0
2013-12-10 10:10:00,87.76,87.94,87.7,87.74,175300.0,64.0645,64.1959,64.0207,64.0499,175300.0
2013-12-10 10:20:00,87.72,87.74,87.45,87.5,172000.0,64.0353,64.0499,63.8382,63.8747,172000.0
2013-12-10 10:30:00,87.49,87.55,87.34,87.54,105000.0,63.8674,63.9112,63.7579,63.9039,105000.0
2013-12-10 10:40:00,87.54,87.54,87.33,87.36,80900.0,63.9039,63.9039,63.7506,63.7725,80900.0
2013-12-10 10:50:00,87.36,87.36,87.11,87.15,156200.0,63.7725,63.7725,63.59,63.6192,156200.0
2013-12-10 11:00:00,87.15,87.24,87.06,87.07,138600.0,63.6192,63.6849,63.5535,63.5608,138600.0
2013-12-10 11:10:00,87.08,87.19,86.85,87.16,193500.0,63.5681,63.6484,63.4002,63.6265,193500.0
2013-12-10 11:20:00,87.16,87.25,87.04,87.13,114700.0,63.6265,63.6922,63.5389,63.6046,114700.0
2013-12-10 11:30:00,87.13,87.51,87.11,87.41,99800.0,63.6046,63.882,63.59,63.809,99800.0
2013-12-10 11:40:00,87.39,87.51,87.35,87.41,67200.0,63.7944,63.882,63.7652,63.809,67200.0
2013-12-10 11:50:00,87.38,87.41,87.27,87.29,71200.0,63.7871,63.809,63.7068,63.7214,71200.0
2013-12-10 12:00:00,87.29,87.32,87.2,87.28,117300.0,63.7214,63.7433,63.6557,63.7141,117300.0
2013-12-10 12:10:00,87.27,87.35,87.26,87.31,49700.0,63.7068,63.7652,63.6995,63.736,49700.0
2013-12-10 12:20:00,87.31,87.49,87.31,87.34,76000.0,63.736,63.8674,63.736,63.7579,76000.0
2013-12-10 12:30:00,87.34,87.34,87.13,87.2,54100.0,63.7579,63.7579,63.6046,63.6557,54100.0
2013-12-10 12:40:00,87.2,87.36,87.19,87.33,111900.0,63.6557,63.7725,63.6484,63.7506,111900.0
2013-12-10 12:50:00,87.33,87.41,87.27,87.4,129800.0,63.7506,63.809,63.7068,63.8017,129800.0
2013-12-10 13:00:00,87.4,87.48,87.38,87.43,66400.0,63.8017,63.8601,63.7871,63.8236,66400.0
2013-12-10 13:10:00,87.41,87.61,87.4,87.5,150900.0,63.809,63.955,63.8017,63.8747,150900.0
2013-12-10 13:20:00,87.5,87.52,87.32,87.36,79800.0,63.8747,63.8893,63.7433,63.7725,79800.0
2013-12-10 13:30:00,87.35,87.35,87.28,87.3,221300.0,63.7652,63.7652,63.7141,63.7287,221300.0
2013-12-10 13:40:00,87.3,87.31,87.21,87.28,50900.0,63.7287,63.736,63.663,63.7141,50900.0
2013-12-10 13:50:00,87.28,87.28,87.13,87.19,54400.0,63.7141,63.7141,63.6046,63.6484,54400.0
2013-12-10 14:00:00,87.18,87.22,87.09,87.22,51600.0,63.6411,63.6703,63.5754,63.6703,51600.0
2013-12-10 14:10:00,87.21,87.29,87.19,87.22,53800.0,63.663,63.7214,63.6484,63.6703,53800.0
2013-12-10 14:20:00,87.2,87.33,87.17,87.28,81200.0,63.6557,63.7506,63.6338,63.7141,81200.0
2013-12-10 14:30:00,87.29,87.35,87.2,87.3,53400.0,63.7214,63.7652,63.6557,63.7287,53400.0
2013-12-10 14:40:00,87.29,87.3,87.16,87.23,64400.0,63.7214,63.7287,63.6265,63.6776,64400.0
2013-12-10 14:50:00,87.23,87.41,87.2,87.36,77900.0,63.6776,63.809,63.6557,63.7725,77900.0
2013-12-10 15:00:00,87.36,87.49,87.31,87.33,115300.0,63.7725,63.8674,63.736,63.7506,115300.0
2013-12-10 15:10:00,87.33,87.33,87.22,87.23,117900.0,63.7506,63.7506,63.6703,63.6776,117900.0
2013-12-10 15:20:00,87.23,87.39,87.22,87.27,138200.0,63.6776,63.7944,63.6703,63.7068,138200.0
2013-12-10 15:30:00,87.28,87.31,87.11,87.15,169600.0,63.7141,63.736,63.59,63.6192,169600.0
2013-12-10 15:40:00,87.14,87.19,87.05,87.12,214700.0,63.6119,63.6484,63.5462,63.5973,214700.0
2013-12-10 15:50:00,87.12,87.14,87.0,87.02,374700.0,63.5973,63.6119,63.5097,63.5243,374700.0
2013-12-11 09:30:00,87.0,87.46,86.91,86.94,291000.0,63.5097,63.8455,63.444,63.4659,291000.0
2013-12-11 09:40:00,87.0,87.34,86.91,86.99,212100.0,63.5097,63.7579,63.444,63.5024,212100.0
2013-12-11 09:50:00,86.99,87.45,86.9,87.41,166600.0,63.5024,63.8382,63.4367,63.809,166600.0
2013-12-11 10:00:00,87.39,87.48,87.11,87.21,206100.0,63.7944,63.8601,63.59,63.663,206100.0
2013-12-11 10:10:00,87.21,87.23,87.0,87.01,153600.0,63.663,63.6776,63.5097,63.517,153600.0
2013-12-11 10:20:00,87.01,87.05,86.78,86.8,152300.0,63.517,63.5462,63.3491,63.3637,152300.0
2013-12-11 10:30:00,86.8,86.99,86.77,86.93,105600.0,63.3637,63.5024,63.3418,63.4586,105600.0
2013-12-11 10:40:00,86.93,87.08,86.9,86.96,60200.0,63.4586,63.5681,63.4367,63.4805,60200.0
2013-12-11 10:50:00,86.96,87.02,86.92,86.94,69700.0,63.4805,63.5243,63.4513,63.4659,69700.0
2013-12-11 11:00:00,86.93,87.04,86.86,86.91,117800.0,63.4586,63.5389,63.4075,63.444,117800.0
2013-12-11 11:10:00,86.92,86.98,86.79,86.85,68300.0,63.4513,63.4951,63.3564,63.4002,68300.0
2013-12-11 11:20:00,86.85,86.87,86.66,86.66,111400.0,63.4002,63.4148,63.2615,63.2615,111400.0
2013-12-11 11:30:00,86.66,86.71,86.6,86.65,140700.0,63.2615,63.298,63.2177,63.2542,140700.0
2013-12-11 11:40:00,86.64,86.66,86.58,86.61,115600.0,63.2469,63.2615,63.2031,63.225,115600.0
2013-12-11 11:50:00,86.61,86.72,86.49,86.7,93500.0,63.225,63.3053,63.1374,63.2907,93500.0
2013-12-11 12:00:00,86.7,86.71,86.58,86.63,82400.0,63.2907,63.298,63.2031,63.2396,82400.0
2013-12-11 12:10:00,86.63,86.7,86.54,86.59,56100.0,63.2396,63.2907,63.1739,63.2104,56100.0
2013-12-11 12:20:00,86.58,86.63,86.46,86.5,53400.0,63.2031,63.2396,63.1155,63.1447,53400.0
2013-12-11 12:30:00,86.5,86.71,86.46,86.63,93400.0,63.1447,63.298,63.1155,63.2396,93400.0
2013-12-11 12:40:00,86.63,86.72,86.63,86.67,48600.0,63.2396,63.3053,63.2396,63.2688,48600.0
2013-12-11 12:50:00,86.66,86.74,86.65,86.7,76500.0,63.2615,63.3199,63.2542,63.2907,76500.0
2013-12-11 13:00:00,86.71,86.82,86.69,86.81,76900.0,63.298,63.3783,63.2834,63.371,76900.0
2013-12-11 13:10:00,86.79,86.83,86.72,86.72,44700.0,63.3564,63.3856,63.3053,63.3053,44700.0
2013-12-11 13:20:00,86.73,86.73,86.6,86.61,60100.0,63.3126,63.3126,63.2177,63.225,60100.0
2013-12-11 13:30:00,86.61,86.73,86.57,86.71,69100.0,63.225,63.3126,63.1958,63.298,69100.0
2013-12-11 13:40:00,86.71,86.78,86.68,86.75,97900.0,63.298,63.3491,63.2761,63.3272,97900.0
2013-12-11 13:50:00,86.74,86.84,86.72,86.83,102900.0,63.3199,63.3929,63.3053,63.3856,102900.0
2013-12-11 14:00:00,86.83,86.85,86.73,86.75,52400.0,63.3856,63.4002,63.3126,63.3272,52400.0
2013-12-11 14:10:00,86.74,86.77,86.64,86.69,64600.0,63.3199,63.3418,63.2469,63.2834,64600.0
2013-12-11 14:20:00,86.69,86.7,86.59,86.66,68600.0,63.2834,63.2907,63.2104,63.2615,68600.0
2013-12-11 14:30:00,86.66,86.68,86.55,86.64,97800.0,63.2615,63.2761,63.1812,63.2469,97800.0
2013-12-11 14:40:00,86.64,86.72,86.57,86.64,91500.0,63.2469,63.3053,63.1958,63.2469,91500.0
2013-12-11 14:50:00,86.65,86.66,86.48,86.52,122100.0,63.2542,63.2615,63.1301,63.1593,122100.0
2013-12-11 15:00:00,86.52,86.65,86.46,86.53,145900.0,63.1593,63.2542,63.1155,63.1666,145900.0
2013-12-11 15:10:00,86.53,86.54,86.22,86.24,287900.0,63.1666,63.1739,62.9403,62.9549,287900.0
2013-12-11 15:20:00,86.25,86.28,86.14,86.2,196900.0,62.9622,62.9841,62.8819,62.9257,196900.0
2013-12-11 15:30:00,86.21,86.28,86.05,86.08,213800.0,62.933,62.9841,62.8163,62.8381,213800.0
2013-12-11 15:40:00,86.07,86.13,85.9,86.07,402500.0,62.8309,62.8746,62.7068,62.8309,402500.0
2013-12-11 15:50:00,86.08,86.2,86.0,86.13,512500.0,62.8381,62.9257,62.7798,62.8746,512500.0
2013-12-12 09:30:00,85.92,86.67,85.92,86.32,245400.0,62.7214,63.2688,62.7214,63.0133,245400.0
2013-12-12 09:40:00,86.33,86.61,86.12,86.12,101700.0,63.0206,63.225,62.8673,62.8673,101700.0
2013-12-12 09:50:00,86.12,86.36,86.0,86.3,145300.0,62.8673,63.0425,62.7798,62.9987,145300.0
2013-12-12 10:00:00,86.34,86.59,86.23,86.35,153900.0,63.0279,63.2104,62.9476,63.0352,153900.0
2013-12-12 10:10:00,86.37,86.46,86.04,86.09,137700.0,63.0498,63.1155,62.809,62.8454,137700.0
2013-12-12 10:20:00,86.09,86.25,86.07,86.24,111000.0,62.8454,62.9622,62.8309,62.9549,111000.0
2013-12-12 10:30:00,86.23,86.48,86.17,86.45,109700.0,62.9476,63.1301,62.9038,63.1082,109700.0
2013-12-12 10:40:00,86.46,86.64,86.35,86.62,130000.0,63.1155,63.2469,63.0352,63.2323,130000.0
2013-12-12 10:50:00,86.63,86.76,86.44,86.49,135400.0,63.2396,63.3345,63.1009,63.1374,135400.0
2013-12-12 11:00:00,86.49,86.73,86.43,86.67,91400.0,63.1374,63.3126,63.0936,63.2688,91400.0
2013-12-12 11:10:00,86.67,86.7,86.51,86.57,86000.0,63.2688,63.2907,63.152,63.1958,86000.0
2013-12-12 11:20:00,86.56,86.66,86.35,86.44,83700.0,63.1885,63.2615,63.0352,63.1009,83700.0
2013-12-12 11:30:00,86.43,86.61,86.35,86.55,76500.0,63.0936,63.225,63.0352,63.1812,76500.0
2013-12-12 11:40:00,86.55,86.56,86.33,86.39,74400.0,63.1812,63.1885,63.0206,63.0644,74400.0
2013-12-12 11:50:00,86.39,86.61,86.39,86.47,72300.0,63.0644,63.225,63.0644,63.1228,72300.0
2013-12-12 12:00:00,86.49,86.55,86.28,86.44,106500.0,63.1374,63.1812,62.9841,63.1009,106500.0
2013-12-12 12:10:00,86.45,86.54,86.24,86.28,88700.0,63.1082,63.1739,62.9549,62.9841,88700.0
2013-12-12 12:20:00,86.28,86.29,86.09,86.23,117200.0,62.9841,62.9914,62.8454,62.9476,117200.0
2013-12-12 12:30:00,86.23,86.26,86.11,86.24,96500.0,62.9476,62.9695,62.86,62.9549,96500.0
2013-12-12 12:40:00,86.25,86.37,86.19,86.32,99300.0,62.9622,63.0498,62.9184,63.0133,99300.0
2013-12-12 12:50:00,86.32,86.37,86.2,86.32,66600.0,63.0133,63.0498,62.9257,63.0133,66600.0
2013-12-12 13:00:00,86.32,86.44,86.29,86.35,89900.0,63.0133,63.1009,62.9914,63.0352,89900.0
2013-12-12 13:10:00,86.35,86.43,86.28,86.41,117700.0,63.0352,63.0936,62.9841,63.079,117700.0
2013-12-12 13:20:00,86.41,86.45,86.4,86.42,75000.0,63.079,63.1082,63.0717,63.0863,75000.0
2013-12-12 13:30:00,86.42,86.45,86.34,86.35,109500.0,63.0863,63.1082,63.0279,63.0352,109500.0
2013-12-12 13:40:00,86.35,86.49,86.35,86.45,90400.0,63.0352,63.1374,63.0352,63.1082,90400.0
2013-12-12 13:50:00,86.45,86.63,86.44,86.61,73700.0,63.1082,63.2396,63.1009,63.225,73700.0
2013-12-12 14:00:00,86.61,86.96,86.61,86.86,180500.0,63.225,63.4805,63.225,63.4075,180500.0
2013-12-12 14:10:00,86.86,87.07,86.84,87.06,211400.0,63.4075,63.5608,63.3929,63.5535,211400.0
2013-12-12 14:20:00,87.05,87.34,87.05,87.33,204500.0,63.5462,63.7579,63.5462,63.7506,204500.0
2013-12-12 14:30:00,87.33,87.5,87.2,87.3,299800.0,63.7506,63.8747,63.6557,63.7287,299800.0
2013-12-12 14:40:00,87.29,87.64,87.26,87.64,271600.0,63.7214,63.9769,63.6995,63.9769,271600.0
2013-12-12 14:50:00,87.63,87.64,87.39,87.56,236100.0,63.9696,63.9769,63.7944,63.9185,236100.0
2013-12-12 15:00:00,87.56,87.59,87.38,87.46,233900.0,63.9185,63.9404,63.7871,63.8455,233900.0
2013-12-12 15:10:00,87.45,87.53,87.37,87.41,150000.0,63.8382,63.8966,63.7798,63.809,150000.0
2013-12-12 15:20:00,87.41,87.55,87.31,87.33,172600.0,63.809,63.9112,63.736,63.7506,172600.0
2013-12-12 15:30:00,87.33,87.41,87.15,87.15,218200.0,63.7506,63.809,63.6192,63.6192,218200.0
2013-12-12 15:40:00,87.15,87.18,86.94,86.97,377600.0,63.6192,63.6411,63.4659,63.4878,377600.0
2013-12-12 15:50:00,86.96,87.05,86.89,86.96,482100.0,63.4805,63.5462,63.4294,63.4805,482100.0
2013-12-13 09:30:00,87.38,87.51,86.78,87.14,220800.0,63.7871,63.882,63.3491,63.6119,220800.0
2013-12-13 09:40:00,87.16,87.17,86.8,86.91,176800.0,63.6265,63.6338,63.3637,63.444,176800.0
2013-12-13 09:50:00,86.88,87.18,86.58,86.67,353800.0,63.4221,63.6411,63.2031,63.2688,353800.0
2013-12-13 10:00:00,86.65,86.72,86.54,86.61,241400.0,63.2542,63.3053,63.1739,63.225,241400.0
2013-12-13 10:10:00,86.62,86.72,86.2,86.34,270600.0,63.2323,63.3053,62.9257,63.0279,270600.0
2013-12-13 10:20:00,86.32,86.5,86.25,86.38,304700.0,63.0133,63.1447,62.9622,63.0571,304700.0
2013-12-13 10:30:00,86.37,86.53,86.25,86.51,196900.0,63.0498,63.1666,62.9622,63.152,196900.0
2013-12-13 10:40:00,86.51,86.55,86.2,86.21,110400.0,63.152,63.1812,62.9257,62.933,110400.0
2013-12-13 10:50:00,86.22,86.4,86.21,86.27,101200.0,62.9403,63.0717,62.933,62.9768,101200.0
2013-12-13 11:00:00,86.28,86.32,86.0,86.02,126000.0,62.9841,63.0133,62.7798,62.7944,126000.0
2013-12-13 11:10:00,86.02,86.05,85.85,86.0,257600.0,62.7944,62.8163,62.6703,62.7798,257600.0
2013-12-13 11:20:00,85.99,86.12,85.87,86.0,231800.0,62.7725,62.8673,62.6849,62.7798,231800.0
2013-12-13 11:30:00,86.0,86.09,85.95,86.05,172200.0,62.7798,62.8454,62.7433,62.8163,172200.0
2013-12-13 11:40:00,86.06,86.24,86.04,86.13,97000.0,62.8236,62.9549,62.809,62.8746,97000.0
2013-12-13 11:50:00,86.12,86.26,86.08,86.24,82500.0,62.8673,62.9695,62.8381,62.9549,82500.0
2013-12-13 12:00:00,86.23,86.25,86.16,86.19,75100.0,62.9476,62.9622,62.8965,62.9184,75100.0
2013-12-13 12:10:00,86.2,86.37,86.19,86.37,62600.0,62.9257,63.0498,62.9184,63.0498,62600.0
2013-12-13 12:20:00,86.37,86.48,86.31,86.48,68700.0,63.0498,63.1301,63.006,63.1301,68700.0
2013-12-13 12:30:00,86.48,86.53,86.42,86.46,43600.0,63.1301,63.1666,63.0863,63.1155,43600.0
2013-12-13 12:40:00,86.48,86.53,86.38,86.38,86000.0,63.1301,63.1666,63.0571,63.0571,86000.0
2013-12-13 12:50:00,86.39,86.51,86.38,86.41,107900.0,63.0644,63.152,63.0571,63.079,107900.0
2013-12-13 13:00:00,86.42,86.5,86.38,86.44,56000.0,63.0863,63.1447,63.0571,63.1009,56000.0
2013-12-13 13:10:00,86.44,86.58,86.44,86.56,76100.0,63.1009,63.2031,63.1009,63.1885,76100.0
2013-12-13 13:20:00,86.55,86.58,86.49,86.53,68700.0,63.1812,63.2031,63.1374,63.1666,68700.0
2013-12-13 13:30:00,86.53,86.58,86.48,86.53,83400.0,63.1666,63.2031,63.1301,63.1666,83400.0
2013-12-13 13:40:00,86.53,86.61,86.47,86.53,62300.0,63.1666,63.225,63.1228,63.1666,62300.0
2013-12-13 13:50:00,86.54,86.58,86.45,86.49,79100.0,63.1739,63.2031,63.1082,63.1374,79100.0
2013-12-13 14:00:00,86.48,86.5,86.31,86.42,108800.0,63.1301,63.1447,63.006,63.0863,108800.0
2013-12-13 14:10:00,86.42,86.43,86.25,86.34,129100.0,63.0863,63.0936,62.9622,63.0279,129100.0
2013-12-13 14:20:00,86.35,86.36,86.24,86.29,92800.0,63.0352,63.0425,62.9549,62.9914,92800.0
2013-12-13 14:30:00,86.29,86.44,86.28,86.4,76700.0,62.9914,63.1009,62.9841,63.0717,76700.0
2013-12-13 14:40:00,86.4,86.43,86.29,86.39,82400.0,63.0717,63.0936,62.9914,63.0644,82400.0
2013-12-13 14:50:00,86.38,86.45,86.32,86.44,123200.0,63.0571,63.1082,63.0133,63.1009,123200.0
2013-12-13 15:00:00,86.44,86.53,86.41,86.41,71900.0,63.1009,63.1666,63.079,63.079,71900.0
2013-12-13 15:10:00,86.41,86.59,86.4,86.57,124100.0,63.079,63.2104,63.0717,63.1958,124100.0
2013-12-13 15:20:00,86.57,86.6,86.49,86.51,355000.0,63.1958,63.2177,63.1374,63.152,355000.0
2013-12-13 15:30:00,86.5,86.54,86.37,86.38,276700.0,63.1447,63.1739,63.0498,63.0571,276700.0
2013-12-13 15:40:00,86.38,86.55,86.34,86.47,313100.0,63.0571,63.1812,63.0279,63.1228,313100.0
2013-12-13 15:50:00,86.46,86.54,86.34,86.37,402300.0,63.1155,63.1739,63.0279,63.0498,402300.0
2013-12-16 09:30:00,86.99,87.08,86.5,86.99,287600.0,63.5024,63.5681,63.1447,63.5024,287600.0
2013-12-16 09:40:00,86.97,87.13,86.56,86.56,211800.0,63.4878,63.6046,63.1885,63.1885,211800.0
2013-12-16 09:50:00,86.6,86.8,86.46,86.55,182700.0,63.2177,63.3637,63.1155,63.1812,182700.0
2013-12-16 10:00:00,86.57,86.74,86.57,86.59,211300.0,63.1958,63.3199,63.1958,63.2104,211300.0
2013-12-16 10:10:00,86.59,86.63,86.35,86.58,166600.0,63.2104,63.2396,63.0352,63.2031,166600.0
2013-12-16 10:20:00,86.59,86.6,86.36,86.36,173400.0,63.2104,63.2177,63.0425,63.0425,173400.0
2013-12-16 10:30:00,86.36,86.41,86.15,86.29,210000.0,63.0425,63.079,62.8892,62.9914,210000.0
2013-12-16 10:40:00,86.3,86.64,86.27,86.56,246200.0,62.9987,63.2469,62.9768,63.1885,246200.0
2013-12-16 10:50:00,86.57,86.77,86.5,86.67,166700.0,63.1958,63.3418,63.1447,63.2688,166700.0
2013-12-16 11:00:00,86.66,86.69,86.49,86.63,93200.0,63.2615,63.2834,63.1374,63.2396,93200.0
2013-12-16 11:10:00,86.64,86.78,86.55,86.69,79700.0,63.2469,63.3491,63.1812,63.2834,79700.0
2013-12-16 11:20:00,86.69,86.8,86.64,86.7,89500.0,63.2834,63.3637,63.2469,63.2907,89500.0
2013-12-16 11:30:00,86.71,86.77,86.59,86.68,82900.0,63.298,63.3418,63.2104,63.2761,82900.0
2013-12-16 11:40:00,86.68,86.77,86.66,86.67,87400.0,63.2761,63.3418,63.2615,63.2688,87400.0
2013-12-16 11:50:00,86.67,86.72,86.59,86.63,93800.0,63.2688,63.3053,63.2104,63.2396,93800.0
2013-12-16 12:00:00,86.62,86.63,86.43,86.48,55900.0,63.2323,63.2396,63.0936,63.1301,55900.0
2013-12-16 12:10:00,86.48,86.48,86.32,86.34,58500.0,63.1301,63.1301,63.0133,63.0279,58500.0
2013-12-16 12:20:00,86.34,86.39,86.29,86.34,62000.0,63.0279,63.0644,62.9914,63.0279,62000.0
2013-12-16 12:30:00,86.34,86.52,86.3,86.43,83100.0,63.0279,63.1593,62.9987,63.0936,83100.0
2013-12-16 12:40:00,86.44,86.5,86.36,86.37,67200.0,63.1009,63.1447,63.0425,63.0498,67200.0
2013-12-16 12:50:00,86.38,86.46,86.31,86.36,63100.0,63.0571,63.1155,63.006,63.0425,63100.0
2013-12-16 13:00:00,86.37,86.4,86.21,86.34,78300.0,63.0498,63.0717,62.933,63.0279,78300.0
2013-12-16 13:10:00,86.34,86.45,86.34,86.44,61000.0,63.0279,63.1082,63.0279,63.1009,61000.0
2013-12-16 13:20:00,86.44,86.6,86.4,86.56,92400.0,63.1009,63.2177,63.0717,63.1885,92400.0
2013-12-16 13:30:00,86.56,86.57,86.47,86.52,73400.0,63.1885,63.1958,63.1228,63.1593,73400.0
2013-12-16 13:40:00,86.52,86.57,86.45,86.55,71900.0,63.1593,63.1958,63.1082,63.1812,71900.0
2013-12-16 13:50:00,86.55,86.66,86.54,86.62,64500.0,63.1812,63.2615,63.1739,63.2323,64500.0
2013-12-16 14:00:00,86.62,86.7,86.59,86.69,158000.0,63.2323,63.2907,63.2104,63.2834,158000.0
2013-12-16 14:10:00,86.67,86.77,86.63,86.73,89400.0,63.2688,63.3418,63.2396,63.3126,89400.0
2013-12-16 14:20:00,86.74,86.78,86.7,86.77,154400.0,63.3199,63.3491,63.2907,63.3418,154400.0
2013-12-16 14:30:00,86.77,86.8,86.7,86.77,107100.0,63.3418,63.3637,63.2907,63.3418,107100.0
2013-12-16 14:40:00,86.78,86.82,86.76,86.77,81500.0,63.3491,63.3783,63.3345,63.3418,81500.0
2013-12-16 14:50:00,86.76,86.91,86.74,86.91,112600.0,63.3345,63.444,63.3199,63.444,112600.0
2013-12-16 15:00:00,86.9,86.95,86.81,86.95,135900.0,63.4367,63.4732,63.371,63.4732,135900.0
2013-12-16 15:10:00,86.95,87.03,86.93,86.99,112500.0,63.4732,63.5316,63.4586,63.5024,112500.0
2013-12-16 15:20:00,86.99,87.0,86.87,86.96,128900.0,63.5024,63.5097,63.4148,63.4805,128900.0
2013-12-16 15:30:00,86.96,87.03,86.84,87.02,190600.0,63.4805,63.5316,63.3929,63.5243,190600.0
2013-12-16 15:40:00,87.01,87.09,86.99,87.0,303100.0,63.517,63.5754,63.5024,63.5097,303100.0
2013-12-16 15:50:00,86.99,87.08,86.96,87.01,374000.0,63.5024,63.5681,63.4805,63.517,374000.0
2013-12-17 09:30:00,87.33,87.48,87.03,87.25,317800.0,63.7506,63.8601,63.5316,63.6922,317800.0
2013-12-17 09:40:00,87.23,87.52,86.91,87.03,323700.0,63.6776,63.8893,63.444,63.5316,323700.0
2013-12-17 09:50:00,87.0,87.09,86.73,87.07,229800.0,63.5097,63.5754,63.3126,63.5608,229800.0
2013-12-17 10:00:00,87.06,87.2,87.02,87.18,176300.0,63.5535,63.6557,63.5243,63.6411,176300.0
2013-12-17 10:10:00,87.16,87.19,87.0,87.03,166200.0,63.6265,63.6484,63.5097,63.5316,166200.0
2013-12-17 10:20:00,87.02,87.19,86.96,87.1,146700.0,63.5243,63.6484,63.4805,63.5827,146700.0
2013-12-17 10:30:00,87.08,87.08,86.81,86.86,136200.0,63.5681,63.5681,63.371,63.4075,136200.0
2013-12-17 10:40:00,86.85,86.9,86.59,86.61,122900.0,63.4002,63.4367,63.2104,63.225,122900.0
2013-12-17 10:50:00,86.6,86.62,86.4,86.45,123800.0,63.2177,63.2323,63.0717,63.1082,123800.0
2013-12-17 11:00:00,86.43,86.45,86.27,86.31,109100.0,63.0936,63.1082,62.9768,63.006,109100.0
2013-12-17 11:10:00,86.3,86.38,86.21,86.31,132500.0,62.9987,63.0571,62.933,63.006,132500.0
2013-12-17 11:20:00,86.31,86.37,86.04,86.09,136300.0,63.006,63.0498,62.809,62.8454,136300.0
2013-12-17 11:30:00,86.11,86.14,85.96,86.01,221000.0,62.86,62.8819,62.7506,62.7871,221000.0
2013-12-17 11:40:00,86.0,86.12,85.95,86.05,135600.0,62.7798,62.8673,62.7433,62.8163,135600.0
2013-12-17 11:50:00,86.05,86.1,86.0,86.05,107600.0,62.8163,62.8527,62.7798,62.8163,107600.0
2013-12-17 12:00:00,86.05,86.14,86.01,86.01,135900.0,62.8163,62.8819,62.7871,62.7871,135900.0
2013-12-17 12:10:00,86.02,86.1,85.95,86.06,105500.0,62.7944,62.8527,62.7433,62.8236,105500.0
2013-12-17 12:20:00,86.07,86.14,86.01,86.06,64100.0,62.8309,62.8819,62.7871,62.8236,64100.0
2013-12-17 12:30:00,86.06,86.06,85.92,85.93,100100.0,62.8236,62.8236,62.7214,62.7287,100100.0
2013-12-17 12:40:00,85.92,85.96,85.85,85.96,125000.0,62.7214,62.7506,62.6703,62.7506,125000.0
2013-12-17 12:50:00,85.96,86.01,85.91,86.0,110100.0,62.7506,62.7871,62.7141,62.7798,110100.0
2013-12-17 13:00:00,86.0,86.01,85.9,85.91,73200.0,62.7798,62.7871,62.7068,62.7141,73200.0
2013-12-17 13:10:00,85.91,85.98,85.91,85.92,104400.0,62.7141,62.7652,62.7141,62.7214,104400.0
2013-12-17 13:20:00,85.92,85.95,85.85,85.95,98400.0,62.7214,62.7433,62.6703,62.7433,98400.0
2013-12-17 13:30:00,85.95,85.98,85.88,85.88,88700.0,62.7433,62.7652,62.6922,62.6922,88700.0
2013-12-17 13:40:00,85.89,85.89,85.7,85.71,136900.0,62.6995,62.6995,62.5608,62.5681,136900.0
2013-12-17 13:50:00,85.7,85.75,85.67,85.69,201500.0,62.5608,62.5973,62.5389,62.5535,201500.0
2013-12-17 14:00:00,85.69,85.75,85.56,85.74,240900.0,62.5535,62.5973,62.4586,62.59,240900.0
2013-12-17 14:10:00,85.75,85.9,85.72,85.75,210700.0,62.5973,62.7068,62.5754,62.5973,210700.0
2013-12-17 14:20:00,85.76,85.94,85.75,85.8,129100.0,62.6046,62.736,62.5973,62.6338,129100.0
2013-12-17 14:30:00,85.8,85.81,85.59,85.64,148400.0,62.6338,62.6411,62.4805,62.517,148400.0
2013-12-17 14:40:00,85.64,85.71,85.57,85.62,190300.0,62.517,62.5681,62.4659,62.5024,190300.0
2013-12-17 14:50:00,85.62,85.64,85.56,85.59,153500.0,62.5024,62.517,62.4586,62.4805,153500.0
2013-12-17 15:00:00,85.6,85.75,85.54,85.69,252200.0,62.4878,62.5973,62.444,62.5535,252200.0
2013-12-17 15:10:00,85.68,85.81,85.65,85.76,233200.0,62.5462,62.6411,62.5243,62.6046,233200.0
2013-12-17 15:20:00,85.76,85.83,85.63,85.68,263400.0,62.6046,62.6557,62.5097,62.5462,263400.0
2013-12-17 15:30:00,85.69,85.71,85.63,85.67,307800.0,62.5535,62.5681,62.5097,62.5389,307800.0
2013-12-17 15:40:00,85.67,85.7,85.6,85.62,445700.0,62.5389,62.5608,62.4878,62.5024,445700.0
2013-12-17 15:50:00,85.63,85.65,85.45,85.52,656000.0,62.5097,62.5243,62.3783,62.4294,656000.0
2013-12-18 09:30:00,85.58,85.65,85.05,85.59,376000.0,62.4732,62.5243,62.0863,62.4805,376000.0
2013-12-18 09:40:00,85.58,85.76,85.24,85.31,157300.0,62.4732,62.6046,62.225,62.2761,157300.0
2013-12-18 09:50:00,85.34,85.57,85.33,85.55,126100.0,62.298,62.4659,62.2907,62.4513,126100.0
2013-12-18 10:00:00,85.56,85.65,85.34,85.35,174600.0,62.4586,62.5243,62.298,62.3053,174600.0
2013-12-18 10:10:00,85.35,85.45,85.08,85.4,317000.0,62.3053,62.3783,62.1082,62.3418,317000.0
2013-12-18 10:20:00,85.39,85.41,85.25,85.38,105500.0,62.3345,62.3491,62.2323,62.3272,105500.0
2013-12-18 10:30:00,85.4,85.77,85.37,85.72,168000.0,62.3418,62.6119,62.3199,62.5754,168000.0
2013-12-18 10:40:00,85.72,85.78,85.54,85.59,235200.0,62.5754,62.6192,62.444,62.4805,235200.0
2013-12-18 10:50:00,85.6,85.61,85.49,85.6,288100.0,62.4878,62.4951,62.4075,62.4878,288100.0
2013-12-18 11:00:00,85.61,85.73,85.36,85.45,171900.0,62.4951,62.5827,62.3126,62.3783,171900.0
2013-12-18 11:10:00,85.45,85.7,85.39,85.7,150400.0,62.3783,62.5608,62.3345,62.5608,150400.0
2013-12-18 11:20:00,85.69,85.82,85.64,85.65,182800.0,62.5535,62.6484,62.517,62.5243,182800.0
2013-12-18 11:30:00,85.64,85.79,85.42,85.73,129900.0,62.517,62.6265,62.3564,62.5827,129900.0
2013-12-18 11:40:00,85.72,85.79,85.6,85.72,189900.0,62.5754,62.6265,62.4878,62.5754,189900.0
2013-12-18 11:50:00,85.72,85.78,85.65,85.69,132500.0,62.5754,62.6192,62.5243,62.5535,132500.0
2013-12-18 12:00:00,85.69,85.73,85.61,85.68,102500.0,62.5535,62.5827,62.4951,62.5462,102500.0
2013-12-18 12:10:00,85.67,85.87,85.67,85.83,159900.0,62.5389,62.6849,62.5389,62.6557,159900.0
2013-12-18 12:20:00,85.82,86.04,85.79,86.04,115400.0,62.6484,62.809,62.6265,62.809,115400.0
2013-12-18 12:30:00,86.03,86.05,85.92,85.98,115200.0,62.8017,62.8163,62.7214,62.7652,115200.0
2013-12-18 12:40:00,85.99,85.99,85.83,85.89,96700.0,62.7725,62.7725,62.6557,62.6995,96700.0
2013-12-18 12:50:00,85.9,85.96,85.8,85.83,87400.0,62.7068,62.7506,62.6338,62.6557,87400.0
2013-12-18 13:00:00,85.83,85.83,85.65,85.75,100800.0,62.6557,62.6557,62.5243,62.5973,100800.0
2013-12-18 13:10:00,85.74,85.79,85.48,85.64,143000.0,62.59,62.6265,62.4002,62.517,143000.0
2013-12-18 13:20:00,85.62,85.73,85.55,85.58,118300.0,62.5024,62.5827,62.4513,62.4732,118300.0
2013-12-18 13:30:00,85.59,85.64,85.47,85.62,154700.0,62.4805,62.517,62.3929,62.5024,154700.0
2013-12-18 13:40:00,85.62,85.62,85.42,85.45,147400.0,62.5024,62.5024,62.3564,62.3783,147400.0
2013-12-18 13:50:00,85.44,85.96,85.44,85.58,153900.0,62.371,62.7506,62.371,62.4732,153900.0
2013-12-18 14:00:00,85.56,86.58,84.91,86.29,503700.0,62.4586,63.2031,61.9841,62.9914,503700.0
2013-12-18 14:10:00,86.33,86.4,85.68,86.15,384100.0,63.0206,63.0717,62.5462,62.8892,384100.0
2013-12-18 14:20:00,86.13,86.47,86.05,86.33,352600.0,62.8746,63.1228,62.8163,63.0206,352600.0
2013-12-18 14:30:00,86.34,86.83,86.3,86.83,397600.0,63.0279,63.3856,62.9987,63.3856,397600.0
2013-12-18 14:40:00,86.84,86.84,86.62,86.63,254200.0,63.3929,63.3929,63.2323,63.2396,254200.0
2013-12-18 14:50:00,86.63,86.88,86.63,86.8,204900.0,63.2396,63.4221,63.2396,63.3637,204900.0
2013-12-18 15:00:00,86.81,86.9,86.71,86.9,239300.0,63.371,63.4367,63.298,63.4367,239300.0
2013-12-18 15:10:00,86.89,87.28,86.88,87.17,352400.0,63.4294,63.7141,63.4221,63.6338,352400.0
2013-12-18 15:20:00,87.17,87.25,86.84,86.87,313400.0,63.6338,63.6922,63.3929,63.4148,313400.0
2013-12-18 15:30:00,86.87,87.21,86.78,87.21,302100.0,63.4148,63.663,63.3491,63.663,302100.0
2013-12-18 15:40:00,87.21,87.31,86.96,86.99,553200.0,63.663,63.736,63.4805,63.5024,553200.0
2013-12-18 15:50:00,86.98,87.27,86.93,87.26,865900.0,63.4951,63.7068,63.4586,63.6995,865900.0
2013-12-19 09:30:00,87.04,87.08,86.05,86.05,538600.0,63.5389,63.5681,62.8163,62.8163,538600.0
2013-12-19 09:40:00,86.05,86.22,85.65,85.84,492300.0,62.8163,62.9403,62.5243,62.663,492300.0
2013-12-19 09:50:00,85.86,86.21,85.76,86.11,201200.0,62.6776,62.933,62.6046,62.86,201200.0
2013-12-19 10:00:00,86.13,86.24,86.06,86.14,186300.0,62.8746,62.9549,62.8236,62.8819,186300.0
2013-12-19 10:10:00,86.13,86.18,85.85,85.94,226200.0,62.8746,62.9111,62.6703,62.736,226200.0
2013-12-19 10:20:00,85.93,86.25,85.92,86.18,189300.0,62.7287,62.9622,62.7214,62.9111,189300.0
2013-12-19 10:30:00,86.19,86.44,86.19,86.32,167900.0,62.9184,63.1009,62.9184,63.0133,167900.0
2013-12-19 10:40:00,86.32,86.41,86.22,86.24,181700.0,63.0133,63.079,62.9403,62.9549,181700.0
2013-12-19 10:50:00,86.24,86.28,86.12,86.16,137000.0,62.9549,62.9841,62.8673,62.8965,137000.0
2013-12-19 11:00:00,86.14,86.31,86.13,86.27,116600.0,62.8819,63.006,62.8746,62.9768,116600.0
2013-12-19 11:10:00,86.27,86.42,86.27,86.41,109300.0,62.9768,63.0863,62.9768,63.079,109300.0
2013-12-19 11:20:00,86.41,86.45,86.33,86.39,102400.0,63.079,63.1082,63.0206,63.0644,102400.0
2013-12-19 11:30:00,86.39,86.46,86.36,86.43,105500.0,63.0644,63.1155,63.0425,63.0936,105500.0
2013-12-19 11:40:00,86.41,86.43,86.3,86.39,106200.0,63.079,63.0936,62.9987,63.0644,106200.0
2013-12-19 11:50:00,86.39,86.39,86.26,86.26,136900.0,63.0644,63.0644,62.9695,62.9695,136900.0
2013-12-19 12:00:00,86.28,86.29,86.18,86.22,137400.0,62.9841,62.9914,62.9111,62.9403,137400.0
2013-12-19 12:10:00,86.22,86.32,86.18,86.25,125600.0,62.9403,63.0133,62.9111,62.9622,125600.0
2013-12-19 12:20:00,86.24,86.41,86.24,86.38,111700.0,62.9549,63.079,62.9549,63.0571,111700.0
2013-12-19 12:30:00,86.38,86.47,86.35,86.42,78100.0,63.0571,63.1228,63.0352,63.0863,78100.0
2013-12-19 12:40:00,86.43,86.51,86.41,86.5,102800.0,63.0936,63.152,63.079,63.1447,102800.0
2013-12-19 12:50:00,86.5,86.56,86.4,86.45,110200.0,63.1447,63.1885,63.0717,63.1082,110200.0
2013-12-19 13:00:00,86.45,86.51,86.32,86.51,81900.0,63.1082,63.152,63.0133,63.152,81900.0
2013-12-19 13:10:00,86.52,86.69,86.5,86.69,91400.0,63.1593,63.2834,63.1447,63.2834,91400.0
2013-12-19 13:20:00,86.69,86.72,86.54,86.56,82100.0,63.2834,63.3053,63.1739,63.1885,82100.0
2013-12-19 13:30:00,86.55,86.62,86.54,86.54,123800.0,63.1812,63.2323,63.1739,63.1739,123800.0
2013-12-19 13:40:00,86.54,86.56,86.41,86.44,142500.0,63.1739,63.1885,63.079,63.1009,142500.0
2013-12-19 13:50:00,86.44,86.51,86.44,86.51,106800.0,63.1009,63.152,63.1009,63.152,106800.0
2013-12-19 14:00:00,86.51,86.56,86.46,86.56,96600.0,63.152,63.1885,63.1155,63.1885,96600.0
2013-12-19 14:10:00,86.56,86.6,86.51,86.58,150800.0,63.1885,63.2177,63.152,63.2031,150800.0
2013-12-19 14:20:00,86.58,86.59,86.49,86.52,99400.0,63.2031,63.2104,63.1374,63.1593,99400.0
2013-12-19 14:30:00,86.51,86.55,86.48,86.51,77700.0,63.152,63.1812,63.1301,63.152,77700.0
2013-12-19 14:40:00,86.51,86.54,86.46,86.48,101000.0,63.152,63.1739,63.1155,63.1301,101000.0
2013-12-19 14:50:00,86.49,86.5,86.43,86.44,103300.0,63.1374,63.1447,63.0936,63.1009,103300.0
2013-12-19 15:00:00,86.44,86.52,86.42,86.42,145600.0,63.1009,63.1593,63.0863,63.0863,145600.0
2013-12-19 15:10:00,86.42,86.59,86.42,86.58,174400.0,63.0863,63.2104,63.0863,63.2031,174400.0
2013-12-19 15:20:00,86.58,86.6,86.46,86.46,157900.0,63.2031,63.2177,63.1155,63.1155,157900.0
2013-12-19 15:30:00,86.46,86.52,86.35,86.49,239200.0,63.1155,63.1593,63.0352,63.1374,239200.0
2013-12-19 15:40:00,86.49,86.56,86.31,86.33,254600.0,63.1374,63.1885,63.006,63.0206,254600.0
2013-12-19 15:50:00,86.33,86.52,86.29,86.44,473900.0,63.0206,63.1593,62.9914,63.1009,473900.0
2013-12-20 09:30:00,86.66,86.79,86.0,86.79,1630100.0,63.2615,63.3564,62.7798,63.3564,1630100.0
2013-12-20 09:40:00,86.78,87.31,86.72,86.86,177100.0,63.3491,63.736,63.3053,63.4075,177100.0
2013-12-20 09:50:00,86.85,87.04,86.81,87.04,172800.0,63.4002,63.5389,63.371,63.5389,172800.0
2013-12-20 10:00:00,87.04,87.28,87.04,87.17,167900.0,63.5389,63.7141,63.5389,63.6338,167900.0
2013-12-20 10:10:00,87.17,87.39,87.16,87.32,185400.0,63.6338,63.7944,63.6265,63.7433,185400.0
2013-12-20 10:20:00,87.31,87.58,87.26,87.58,235100.0,63.736,63.9331,63.6995,63.9331,235100.0
2013-12-20 10:30:00,87.59,87.76,87.55,87.69,140400.0,63.9404,64.0645,63.9112,64.0134,140400.0
2013-12-20 10:40:00,87.68,87.72,87.45,87.49,192300.0,64.0061,64.0353,63.8382,63.8674,192300.0
2013-12-20 10:50:00,87.49,87.67,87.4,87.55,148700.0,63.8674,63.9988,63.8017,63.9112,148700.0
2013-12-20 11:00:00,87.54,87.57,87.33,87.4,108500.0,63.9039,63.9258,63.7506,63.8017,108500.0
2013-12-20 11:10:00,87.39,87.48,87.38,87.47,126600.0,63.7944,63.8601,63.7871,63.8528,126600.0
2013-12-20 11:20:00,87.46,87.57,87.44,87.46,113500.0,63.8455,63.9258,63.8309,63.8455,113500.0
2013-12-20 11:30:00,87.47,87.68,87.47,87.57,160300.0,63.8528,64.0061,63.8528,63.9258,160300.0
2013-12-20 11:40:00,87.56,87.64,87.54,87.61,94700.0,63.9185,63.9769,63.9039,63.955,94700.0
2013-12-20 11:50:00,87.57,87.61,87.47,87.48,183900.0,63.9258,63.955,63.8528,63.8601,183900.0
2013-12-20 12:00:00,87.49,87.5,87.43,87.45,178600.0,63.8674,63.8747,63.8236,63.8382,178600.0
2013-12-20 12:10:00,87.45,87.48,87.43,87.43,120900.0,63.8382,63.8601,63.8236,63.8236,120900.0
2013-12-20 12:20:00,87.43,87.47,87.32,87.45,142300.0,63.8236,63.8528,63.7433,63.8382,142300.0
2013-12-20 12:30:00,87.44,87.52,87.43,87.5,191200.0,63.8309,63.8893,63.8236,63.8747,191200.0
2013-12-20 12:40:00,87.5,87.51,87.41,87.44,114400.0,63.8747,63.882,63.809,63.8309,114400.0
2013-12-20 12:50:00,87.44,87.48,87.39,87.44,118700.0,63.8309,63.8601,63.7944,63.8309,118700.0
2013-12-20 13:00:00,87.44,87.48,87.36,87.38,110600.0,63.8309,63.8601,63.7725,63.7871,110600.0
2013-12-20 13:10:00,87.38,87.4,87.26,87.34,125500.0,63.7871,63.8017,63.6995,63.7579,125500.0
2013-12-20 13:20:00,87.34,87.37,87.28,87.37,84400.0,63.7579,63.7798,63.7141,63.7798,84400.0
2013-12-20 13:30:00,87.37,87.37,87.19,87.25,76700.0,63.7798,63.7798,63.6484,63.6922,76700.0
2013-12-20 13:40:00,87.25,87.25,87.15,87.15,100900.0,63.6922,63.6922,63.6192,63.6192,100900.0
2013-12-20 13:50:00,87.16,87.22,87.07,87.17,116800.0,63.6265,63.6703,63.5608,63.6338,116800.0
2013-12-20 14:00:00,87.17,87.27,87.1,87.13,110200.0,63.6338,63.7068,63.5827,63.6046,110200.0
2013-12-20 14:10:00,87.13,87.26,87.11,87.26,98000.0,63.6046,63.6995,63.59,63.6995,98000.0
2013-12-20 14:20:00,87.26,87.28,87.18,87.2,88300.0,63.6995,63.7141,63.6411,63.6557,88300.0
2013-12-20 14:30:00,87.21,87.22,87.08,87.09,124500.0,63.663,63.6703,63.5681,63.5754,124500.0
2013-12-20 14:40:00,87.09,87.15,87.04,87.13,128100.0,63.5754,63.6192,63.5389,63.6046,128100.0
2013-12-20 14:50:00,87.11,87.12,87.02,87.05,116700.0,63.59,63.5973,63.5243,63.5462,116700.0
2013-12-20 15:00:00,87.06,87.07,86.92,86.94,190300.0,63.5535,63.5608,63.4513,63.4659,190300.0
2013-12-20 15:10:00,86.93,87.12,86.92,87.09,125400.0,63.4586,63.5973,63.4513,63.5754,125400.0
2013-12-20 15:20:00,87.1,87.11,86.98,87.04,145100.0,63.5827,63.59,63.4951,63.5389,145100.0
2013-12-20 15:30:00,87.04,87.26,87.04,87.25,232000.0,63.5389,63.6995,63.5389,63.6922,232000.0
2013-12-20 15:40:00,87.26,87.32,87.2,87.25,284200.0,63.6995,63.7433,63.6557,63.6922,284200.0
2013-12-20 15:50:00,87.25,87.28,87.13,87.23,577400.0,63.6922,63.7141,63.6046,63.6776,577400.0
2013-12-23 09:30:00,88.1,88.1,87.73,87.75,275200.0,64.3127,64.3127,64.0426,64.0572,275200.0
2013-12-23 09:40:00,87.75,87.89,87.72,87.81,208200.0,64.0572,64.1594,64.0353,64.101,208200.0
2013-12-23 09:50:00,87.79,87.95,87.79,87.92,164600.0,64.0864,64.2032,64.0864,64.1813,164600.0
2013-12-23 10:00:00,87.92,87.99,87.87,87.92,149700.0,64.1813,64.2324,64.1448,64.1813,149700.0
2013-12-23 10:10:00,87.92,88.03,87.91,87.98,191300.0,64.1813,64.2616,64.174,64.2251,191300.0
2013-12-23 10:20:00,87.95,87.98,87.83,87.95,227600.0,64.2032,64.2251,64.1156,64.2032,227600.0
2013-12-23 10:30:00,87.94,88.02,87.93,87.98,146400.0,64.1959,64.2543,64.1886,64.2251,146400.0
2013-12-23 10:40:00,87.98,88.03,87.92,87.97,114000.0,64.2251,64.2616,64.1813,64.2178,114000.0
2013-12-23 10:50:00,87.98,88.08,87.96,88.05,117500.0,64.2251,64.2981,64.2105,64.2762,117500.0
2013-12-23 11:00:00,88.04,88.12,88.03,88.06,128000.0,64.2689,64.3273,64.2616,64.2835,128000.0
2013-12-23 11:10:00,88.06,88.13,88.04,88.09,183000.0,64.2835,64.3346,64.2689,64.3054,183000.0
2013-12-23 11:20:00,88.08,88.13,87.92,87.95,119400.0,64.2981,64.3346,64.1813,64.2032,119400.0
2013-12-23 11:30:00,87.96,87.97,87.8,87.83,91600.0,64.2105,64.2178,64.0937,64.1156,91600.0
2013-12-23 11:40:00,87.84,87.85,87.73,87.75,95000.0,64.1229,64.1302,64.0426,64.0572,95000.0
2013-12-23 11:50:00,87.75,87.79,87.68,87.74,87500.0,64.0572,64.0864,64.0061,64.0499,87500.0
2013-12-23 12:00:00,87.73,87.83,87.7,87.72,83100.0,64.0426,64.1156,64.0207,64.0353,83100.0
2013-12-23 12:10:00,87.72,87.87,87.7,87.82,76800.0,64.0353,64.1448,64.0207,64.1083,76800.0
2013-12-23 12:20:00,87.82,87.88,87.81,87.85,60000.0,64.1083,64.1521,64.101,64.1302,60000.0
2013-12-23 12:30:00,87.86,87.87,87.77,87.78,71100.0,64.1375,64.1448,64.0718,64.0791,71100.0
2013-12-23 12:40:00,87.78,87.9,87.76,87.87,66900.0,64.0791,64.1667,64.0645,64.1448,66900.0
2013-12-23 12:50:00,87.88,87.92,87.82,87.84,84200.0,64.1521,64.1813,64.1083,64.1229,84200.0
2013-12-23 13:00:00,87.84,87.92,87.84,87.91,66000.0,64.1229,64.1813,64.1229,64.174,66000.0
2013-12-23 13:10:00,87.91,87.92,87.86,87.91,86500.0,64.174,64.1813,64.1375,64.174,86500.0
2013-12-23 13:20:00,87.91,87.92,87.86,87.89,73200.0,64.174,64.1813,64.1375,64.1594,73200.0
2013-12-23 13:30:00,87.89,87.91,87.85,87.85,97900.0,64.1594,64.174,64.1302,64.1302,97900.0
2013-12-23 13:40:00,87.85,87.86,87.62,87.67,104900.0,64.1302,64.1375,63.9623,63.9988,104900.0
2013-12-23 13:50:00,87.68,87.78,87.65,87.77,92600.0,64.0061,64.0791,63.9842,64.0718,92600.0
2013-12-23 14:00:00,87.78,87.78,87.51,87.51,93400.0,64.0791,64.0791,63.882,63.882,93400.0
2013-12-23 14:10:00,87.52,87.55,87.49,87.52,102200.0,63.8893,63.9112,63.8674,63.8893,102200.0
2013-12-23 14:20:00,87.52,87.54,87.43,87.45,123300.0,63.8893,63.9039,63.8236,63.8382,123300.0
2013-12-23 14:30:00,87.45,87.55,87.42,87.5,89000.0,63.8382,63.9112,63.8163,63.8747,89000.0
2013-12-23 14:40:00,87.5,87.56,87.49,87.56,84700.0,63.8747,63.9185,63.8674,63.9185,84700.0
2013-12-23 14:50:00,87.56,87.58,87.42,87.43,98100.0,63.9185,63.9331,63.8163,63.8236,98100.0
2013-12-23 15:00:00,87.43,87.45,87.35,87.39,107400.0,63.8236,63.8382,63.7652,63.7944,107400.0
2013-12-23 15:10:00,87.4,87.46,87.38,87.45,118000.0,63.8017,63.8455,63.7871,63.8382,118000.0
2013-12-23 15:20:00,87.46,87.48,87.39,87.46,137000.0,63.8455,63.8601,63.7944,63.8455,137000.0
2013-12-23 15:30:00,87.46,87.55,87.41,87.44,155800.0,63.8455,63.9112,63.809,63.8309,155800.0
2013-12-23 15:40:00,87.44,87.45,87.35,87.39,216700.0,63.8309,63.8382,63.7652,63.7944,216700.0
2013-12-23 15:50:00,87.38,87.48,87.27,87.32,453500.0,63.7871,63.8601,63.7068,63.7433,453500.0
2013-12-24 09:30:00,87.54,87.98,87.37,87.97,126300.0,63.9039,64.2251,63.7798,64.2178,126300.0
2013-12-24 09:40:00,87.92,87.98,87.75,87.92,91100.0,64.1813,64.2251,64.0572,64.1813,91100.0
2013-12-24 09:50:00,87.94,88.18,87.9,88.08,55400.0,64.1959,64.3711,64.1667,64.2981,55400.0
2013-12-24 10:00:00,88.11,88.12,87.93,88.05,62000.0,64.32,64.3273,64.1886,64.2762,62000.0
2013-12-24 10:10:00,88.04,88.11,87.95,88.09,127100.0,64.2689,64.32,64.2032,64.3054,127100.0
2013-12-24 10:20:00,88.09,88.15,88.07,88.12,75500.0,64.3054,64.3492,64.2908,64.3273,75500.0
2013-12-24 10:30:00,88.12,88.17,88.05,88.12,75500.0,64.3273,64.3638,64.2762,64.3273,75500.0
2013-12-24 10:40:00,88.13,88.26,88.13,88.26,86400.0,64.3346,64.4295,64.3346,64.4295,86400.0
2013-12-24 10:50:00,88.26,88.41,88.25,88.36,81500.0,64.4295,64.539,64.4222,64.5025,81500.0
2013-12-24 11:00:00,88.35,88.43,88.28,88.4,73400.0,64.4952,64.5536,64.4441,64.5317,73400.0
2013-12-24 11:10:00,88.39,88.4,88.32,88.38,72700.0,64.5244,64.5317,64.4733,64.5171,72700.0
2013-12-24 11:20:00,88.37,88.46,88.33,88.38,98900.0,64.5098,64.5755,64.4806,64.5171,98900.0
2013-12-24 11:30:00,88.38,88.45,88.34,88.4,81500.0,64.5171,64.5682,64.4879,64.5317,81500.0
2013-12-24 11:40:00,88.41,88.43,88.36,88.4,63400.0,64.539,64.5536,64.5025,64.5317,63400.0
2013-12-24 11:50:00,88.41,88.51,88.39,88.45,91600.0,64.539,64.612,64.5244,64.5682,91600.0
2013-12-24 12:00:00,88.45,88.46,88.31,88.33,93200.0,64.5682,64.5755,64.466,64.4806,93200.0
2013-12-24 12:10:00,88.33,88.35,88.25,88.33,80100.0,64.4806,64.4952,64.4222,64.4806,80100.0
2013-12-24 12:20:00,88.34,88.34,88.24,88.29,93900.0,64.4879,64.4879,64.4149,64.4514,93900.0
2013-12-24 12:30:00,88.3,88.42,88.27,88.39,82400.0,64.4587,64.5463,64.4368,64.5244,82400.0
2013-12-24 12:40:00,88.39,88.49,88.33,88.35,157000.0,64.5244,64.5974,64.4806,64.4952,157000.0
2013-12-24 12:50:00,88.35,88.36,88.24,88.31,115300.0,64.4952,64.5025,64.4149,64.466,115300.0
2013-12-26 09:30:00,88.62,88.85,88.32,88.77,109300.0,64.6923,64.8602,64.4733,64.8018,109300.0
2013-12-26 09:40:00,88.77,88.8,88.4,88.72,126500.0,64.8018,64.8237,64.5317,64.7653,126500.0
2013-12-26 09:50:00,88.7,88.88,88.53,88.8,128600.0,64.7507,64.8821,64.6266,64.8237,128600.0
2013-12-26 10:00:00,88.8,88.86,88.64,88.68,145900.0,64.8237,64.8675,64.7069,64.7361,145900.0
2013-12-26 10:10:00,88.68,88.76,88.59,88.7,84200.0,64.7361,64.7945,64.6704,64.7507,84200.0
2013-12-26 10:20:00,88.71,88.82,88.66,88.78,103800.0,64.758,64.8383,64.7215,64.8091,103800.0
2013-12-26 10:30:00,88.8,88.8,88.68,88.74,83500.0,64.8237,64.8237,64.7361,64.7799,83500.0
2013-12-26 10:40:00,88.75,88.75,88.52,88.54,104100.0,64.7872,64.7872,64.6193,64.6339,104100.0
2013-12-26 10:50:00,88.55,88.7,88.55,88.69,84300.0,64.6412,64.7507,64.6412,64.7434,84300.0
2013-12-26 11:00:00,88.69,88.84,88.69,88.82,109400.0,64.7434,64.8529,64.7434,64.8383,109400.0
2013-12-26 11:10:00,88.84,88.97,88.82,88.92,101000.0,64.8529,64.9478,64.8383,64.9113,101000.0
2013-12-26 11:20:00,88.92,89.05,88.92,89.02,84700.0,64.9113,65.0062,64.9113,64.9843,84700.0
2013-12-26 11:30:00,89.0,89.09,88.99,89.09,66800.0,64.9697,65.0354,64.9624,65.0354,66800.0
2013-12-26 11:40:00,89.08,89.16,89.08,89.11,90100.0,65.0281,65.0865,65.0281,65.05,90100.0
2013-12-26 11:50:00,89.1,89.14,88.92,88.96,98100.0,65.0427,65.0719,64.9113,64.9405,98100.0
2013-12-26 12:00:00,88.96,89.02,88.9,89.0,47300.0,64.9405,64.9843,64.8967,64.9697,47300.0
2013-12-26 12:10:00,89.01,89.03,88.99,89.01,71400.0,64.977,64.9916,64.9624,64.977,71400.0
2013-12-26 12:20:00,89.01,89.05,88.99,89.04,69300.0,64.977,65.0062,64.9624,64.9989,69300.0
2013-12-26 12:30:00,89.04,89.11,89.01,89.05,49200.0,64.9989,65.05,64.977,65.0062,49200.0
2013-12-26 12:40:00,89.05,89.11,89.03,89.05,52600.0,65.0062,65.05,64.9916,65.0062,52600.0
2013-12-26 12:50:00,89.04,89.04,88.99,89.01,62000.0,64.9989,64.9989,64.9624,64.977,62000.0
2013-12-26 13:00:00,89.01,89.06,88.99,89.06,56700.0,64.977,65.0135,64.9624,65.0135,56700.0
2013-12-26 13:10:00,89.07,89.1,89.0,89.06,40300.0,65.0208,65.0427,64.9697,65.0135,40300.0
2013-12-26 13:20:00,89.06,89.09,89.03,89.08,36500.0,65.0135,65.0354,64.9916,65.0281,36500.0
2013-12-26 13:30:00,89.08,89.09,88.99,89.05,55400.0,65.0281,65.0354,64.9624,65.0062,55400.0
2013-12-26 13:40:00,89.04,89.19,89.03,89.18,64900.0,64.9989,65.1084,64.9916,65.1011,64900.0
2013-12-26 13:50:00,89.18,89.33,89.18,89.33,139900.0,65.1011,65.2106,65.1011,65.2106,139900.0
2013-12-26 14:00:00,89.32,89.34,89.29,89.31,72000.0,65.2033,65.2179,65.1814,65.196,72000.0
2013-12-26 14:10:00,89.3,89.34,89.28,89.31,86900.0,65.1887,65.2179,65.1741,65.196,86900.0
2013-12-26 14:20:00,89.31,89.33,89.29,89.32,67900.0,65.196,65.2106,65.1814,65.2033,67900.0
2013-12-26 14:30:00,89.31,89.38,89.29,89.36,142600.0,65.196,65.2471,65.1814,65.2325,142600.0
2013-12-26 14:40:00,89.35,89.38,89.32,89.35,90600.0,65.2252,65.2471,65.2033,65.2252,90600.0
2013-12-26 14:50:00,89.35,89.41,89.34,89.4,110600.0,65.2252,65.269,65.2179,65.2617,110600.0
2013-12-26 15:00:00,89.39,89.49,89.39,89.46,132300.0,65.2544,65.3274,65.2544,65.3055,132300.0
2013-12-26 15:10:00,89.46,89.52,89.45,89.5,131400.0,65.3055,65.3493,65.2982,65.3347,131400.0
2013-12-26 15:20:00,89.51,89.51,89.34,89.41,85000.0,65.342,65.342,65.2179,65.269,85000.0
2013-12-26 15:30:00,89.41,89.53,89.41,89.5,130200.0,65.269,65.3566,65.269,65.3347,130200.0
2013-12-26 15:40:00,89.5,89.56,89.4,89.4,211600.0,65.3347,65.3785,65.2617,65.2617,211600.0
2013-12-26 15:50:00,89.41,89.43,89.32,89.4,235100.0,65.269,65.2836,65.2033,65.2617,235100.0
2013-12-27 09:30:00,89.72,89.72,89.05,89.24,190400.0,65.4953,65.4953,65.0062,65.1449,190400.0
2013-12-27 09:40:00,89.28,89.44,89.2,89.34,105900.0,65.1741,65.2909,65.1157,65.2179,105900.0
2013-12-27 09:50:00,89.37,89.66,89.34,89.57,135700.0,65.2398,65.4515,65.2179,65.3858,135700.0
2013-12-27 10:00:00,89.57,89.81,89.52,89.52,113000.0,65.3858,65.561,65.3493,65.3493,113000.0
2013-12-27 10:10:00,89.52,89.83,89.47,89.82,128700.0,65.3493,65.5756,65.3128,65.5683,128700.0
2013-12-27 10:20:00,89.83,89.93,89.72,89.81,141800.0,65.5756,65.6486,65.4953,65.561,141800.0
2013-12-27 10:30:00,89.78,89.82,89.55,89.64,73600.0,65.5391,65.5683,65.3712,65.4369,73600.0
2013-12-27 10:40:00,89.62,89.7,89.51,89.67,86000.0,65.4223,65.4807,65.342,65.4588,86000.0
2013-12-27 10:50:00,89.65,89.66,89.52,89.57,75100.0,65.4442,65.4515,65.3493,65.3858,75100.0
2013-12-27 11:00:00,89.58,89.77,89.53,89.77,69000.0,65.3931,65.5318,65.3566,65.5318,69000.0
2013-12-27 11:10:00,89.76,89.78,89.6,89.76,71700.0,65.5245,65.5391,65.4077,65.5245,71700.0
2013-12-27 11:20:00,89.76,89.83,89.59,89.82,71000.0,65.5245,65.5756,65.4004,65.5683,71000.0
2013-12-27 11:30:00,89.82,89.87,89.74,89.75,65800.0,65.5683,65.6048,65.5099,65.5172,65800.0
2013-12-27 11:40:00,89.75,89.84,89.7,89.82,55400.0,65.5172,65.5829,65.4807,65.5683,55400.0
2013-12-27 11:50:00,89.81,89.91,89.75,89.81,54200.0,65.561,65.634,65.5172,65.561,54200.0
2013-12-27 12:00:00,89.81,89.94,89.76,89.88,56900.0,65.561,65.6559,65.5245,65.6121,56900.0
2013-12-27 12:10:00,89.88,89.91,89.77,89.82,61200.0,65.6121,65.634,65.5318,65.5683,61200.0
2013-12-27 12:20:00,89.82,89.86,89.75,89.75,62200.0,65.5683,65.5975,65.5172,65.5172,62200.0
2013-12-27 12:30:00,89.77,89.79,89.68,89.73,49400.0,65.5318,65.5464,65.4661,65.5026,49400.0
2013-12-27 12:40:00,89.72,89.74,89.57,89.6,45000.0,65.4953,65.5099,65.3858,65.4077,45000.0
2013-12-27 12:50:00,89.6,89.67,89.52,89.6,59400.0,65.4077,65.4588,65.3493,65.4077,59400.0
2013-12-27 13:00:00,89.61,89.75,89.6,89.69,41600.0,65.415,65.5172,65.4077,65.4734,41600.0
2013-12-27 13:10:00,89.69,89.79,89.69,89.73,41400.0,65.4734,65.5464,65.4734,65.5026,41400.0
2013-12-27 13:20:00,89.73,89.87,89.73,89.79,44800.0,65.5026,65.6048,65.5026,65.5464,44800.0
2013-12-27 13:30:00,89.8,89.88,89.8,89.87,50100.0,65.5537,65.6121,65.5537,65.6048,50100.0
2013-12-27 13:40:00,89.87,89.87,89.77,89.78,47900.0,65.6048,65.6048,65.5318,65.5391,47900.0
2013-12-27 13:50:00,89.78,89.84,89.75,89.79,39500.0,65.5391,65.5829,65.5172,65.5464,39500.0
2013-12-27 14:00:00,89.78,89.83,89.77,89.79,41800.0,65.5391,65.5756,65.5318,65.5464,41800.0
2013-12-27 14:10:00,89.79,89.79,89.69,89.73,59600.0,65.5464,65.5464,65.4734,65.5026,59600.0
2013-12-27 14:20:00,89.72,89.79,89.7,89.74,57800.0,65.4953,65.5464,65.4807,65.5099,57800.0
2013-12-27 14:30:00,89.75,89.82,89.71,89.8,55800.0,65.5172,65.5683,65.488,65.5537,55800.0
2013-12-27 14:40:00,89.8,89.81,89.75,89.8,48500.0,65.5537,65.561,65.5172,65.5537,48500.0
2013-12-27 14:50:00,89.81,89.83,89.73,89.78,91600.0,65.561,65.5756,65.5026,65.5391,91600.0
2013-12-27 15:00:00,89.78,89.84,89.75,89.78,111800.0,65.5391,65.5829,65.5172,65.5391,111800.0
2013-12-27 15:10:00,89.78,89.83,89.74,89.82,111800.0,65.5391,65.5756,65.5099,65.5683,111800.0
2013-12-27 15:20:00,89.81,89.83,89.73,89.8,133700.0,65.561,65.5756,65.5026,65.5537,133700.0
2013-12-27 15:30:00,89.8,89.92,89.78,89.91,153200.0,65.5537,65.6413,65.5391,65.634,153200.0
2013-12-27 15:40:00,89.91,89.95,89.88,89.93,258500.0,65.634,65.6632,65.6121,65.6486,258500.0
2013-12-27 15:50:00,89.93,89.98,89.89,89.91,409200.0,65.6486,65.6851,65.6194,65.634,409200.0
2013-12-30 09:30:00,90.11,90.26,89.74,89.77,211600.0,65.78,65.8895,65.5099,65.5318,211600.0
2013-12-30 09:40:00,89.76,90.25,89.64,90.19,147900.0,65.5245,65.8822,65.4369,65.8384,147900.0
2013-12-30 09:50:00,90.19,90.26,90.04,90.05,151700.0,65.8384,65.8895,65.7289,65.7362,151700.0
2013-12-30 10:00:00,90.05,90.24,89.86,89.87,165600.0,65.7362,65.8749,65.5975,65.6048,165600.0
2013-12-30 10:10:00,89.86,90.01,89.82,89.88,91200.0,65.5975,65.707,65.5683,65.6121,91200.0
2013-12-30 10:20:00,89.89,89.92,89.6,89.63,93300.0,65.6194,65.6413,65.4077,65.4296,93300.0
2013-12-30 10:30:00,89.62,89.77,89.62,89.66,104700.0,65.4223,65.5318,65.4223,65.4515,104700.0
2013-12-30 10:40:00,89.68,89.88,89.63,89.82,81400.0,65.4661,65.6121,65.4296,65.5683,81400.0
2013-12-30 10:50:00,89.81,89.86,89.72,89.84,87000.0,65.561,65.5975,65.4953,65.5829,87000.0
2013-12-30 11:00:00,89.85,89.98,89.82,89.82,94100.0,65.5902,65.6851,65.5683,65.5683,94100.0
2013-12-30 11:10:00,89.82,89.82,89.62,89.67,64500.0,65.5683,65.5683,65.4223,65.4588,64500.0
2013-12-30 11:20:00,89.68,89.7,89.56,89.58,72100.0,65.4661,65.4807,65.3785,65.3931,72100.0
2013-12-30 11:30:00,89.56,89.62,89.44,89.5,88900.0,65.3785,65.4223,65.2909,65.3347,88900.0
2013-12-30 11:40:00,89.5,89.6,89.42,89.6,69200.0,65.3347,65.4077,65.2763,65.4077,69200.0
2013-12-30 11:50:00,89.58,89.69,89.58,89.65,50600.0,65.3931,65.4734,65.3931,65.4442,50600.0
2013-12-30 12:00:00,89.64,89.65,89.45,89.5,53900.0,65.4369,65.4442,65.2982,65.3347,53900.0
2013-12-30 12:10:00,89.49,89.57,89.43,89.47,77000.0,65.3274,65.3858,65.2836,65.3128,77000.0
2013-12-30 12:20:00,89.47,89.56,89.28,89.29,72300.0,65.3128,65.3785,65.1741,65.1814,72300.0
2013-12-30 12:30:00,89.29,89.45,89.22,89.44,92500.0,65.1814,65.2982,65.1303,65.2909,92500.0
2013-12-30 12:40:00,89.45,89.47,89.32,89.34,100300.0,65.2982,65.3128,65.2033,65.2179,100300.0
2013-12-30 12:50:00,89.34,89.37,89.24,89.27,98300.0,65.2179,65.2398,65.1449,65.1668,98300.0
2013-12-30 13:00:00,89.27,89.34,89.23,89.24,58100.0,65.1668,65.2179,65.1376,65.1449,58100.0
2013-12-30 13:10:00,89.23,89.35,89.19,89.32,74800.0,65.1376,65.2252,65.1084,65.2033,74800.0
2013-12-30 13:20:00,89.33,89.4,89.27,89.31,37700.0,65.2106,65.2617,65.1668,65.196,37700.0
2013-12-30 13:30:00,89.31,89.37,89.28,89.33,53100.0,65.196,65.2398,65.1741,65.2106,53100.0
2013-12-30 13:40:00,89.33,89.35,89.25,89.27,64000.0,65.2106,65.2252,65.1522,65.1668,64000.0
2013-12-30 13:50:00,89.27,89.44,89.27,89.36,56800.0,65.1668,65.2909,65.1668,65.2325,56800.0
2013-12-30 14:00:00,89.36,89.42,89.32,89.4,65100.0,65.2325,65.2763,65.2033,65.2617,65100.0
2013-12-30 14:10:00,89.39,89.42,89.29,89.34,50500.0,65.2544,65.2763,65.1814,65.2179,50500.0
2013-12-30 14:20:00,89.33,89.45,89.26,89.27,71000.0,65.2106,65.2982,65.1595,65.1668,71000.0
2013-12-30 14:30:00,89.27,89.39,89.27,89.32,66900.0,65.1668,65.2544,65.1668,65.2033,66900.0
2013-12-30 14:40:00,89.33,89.41,89.29,89.31,95000.0,65.2106,65.269,65.1814,65.196,95000.0
2013-12-30 14:50:00,89.31,89.37,89.25,89.36,70700.0,65.196,65.2398,65.1522,65.2325,70700.0
2013-12-30 15:00:00,89.36,89.42,89.27,89.3,66100.0,65.2325,65.2763,65.1668,65.1887,66100.0
2013-12-30 15:10:00,89.3,89.33,89.27,89.32,88600.0,65.1887,65.2106,65.1668,65.2033,88600.0
2013-12-30 15:20:00,89.33,89.33,89.27,89.27,97600.0,65.2106,65.2106,65.1668,65.1668,97600.0
2013-12-30 15:30:00,89.26,89.28,89.21,89.25,123900.0,65.1595,65.1741,65.123,65.1522,123900.0
2013-12-30 15:40:00,89.25,89.3,89.2,89.29,221800.0,65.1522,65.1887,65.1157,65.1814,221800.0
2013-12-30 15:50:00,89.28,89.28,89.14,89.19,421700.0,65.1741,65.1741,65.0719,65.1084,421700.0
2013-12-31 09:30:00,89.49,89.83,89.07,89.64,149900.0,65.3274,65.5756,65.0208,65.4369,149900.0
2013-12-31 09:40:00,89.61,89.87,89.58,89.86,80900.0,65.415,65.6048,65.3931,65.5975,80900.0
2013-12-31 09:50:00,89.87,89.98,89.69,89.8,96100.0,65.6048,65.6851,65.4734,65.5537,96100.0
2013-12-31 10:00:00,89.8,90.03,89.76,89.85,179700.0,65.5537,65.7216,65.5245,65.5902,179700.0
2013-12-31 10:10:00,89.85,89.85,89.64,89.69,120500.0,65.5902,65.5902,65.4369,65.4734,120500.0
2013-12-31 10:20:00,89.69,89.83,89.62,89.7,100500.0,65.4734,65.5756,65.4223,65.4807,100500.0
2013-12-31 10:30:00,89.7,90.01,89.7,89.95,68800.0,65.4807,65.707,65.4807,65.6632,68800.0
2013-12-31 10:40:00,89.97,90.01,89.8,89.82,102800.0,65.6778,65.707,65.5537,65.5683,102800.0
2013-12-31 10:50:00,89.82,89.84,89.71,89.84,75100.0,65.5683,65.5829,65.488,65.5829,75100.0
2013-12-31 11:00:00,89.84,89.9,89.69,89.69,93800.0,65.5829,65.6267,65.4734,65.4734,93800.0
2013-12-31 11:10:00,89.68,89.77,89.68,89.68,112300.0,65.4661,65.5318,65.4661,65.4661,112300.0
2013-12-31 11:20:00,89.68,89.74,89.64,89.72,71900.0,65.4661,65.5099,65.4369,65.4953,71900.0
2013-12-31 11:30:00,89.73,89.88,89.68,89.87,108400.0,65.5026,65.6121,65.4661,65.6048,108400.0
2013-12-31 11:40:00,89.88,89.93,89.82,89.93,35100.0,65.6121,65.6486,65.5683,65.6486,35100.0
2013-12-31 11:50:00,89.93,89.94,89.82,89.9,43000.0,65.6486,65.6559,65.5683,65.6267,43000.0
2013-12-31 12:00:00,89.9,89.98,89.9,89.98,51600.0,65.6267,65.6851,65.6267,65.6851,51600.0
2013-12-31 12:10:00,89.98,90.0,89.95,89.99,39700.0,65.6851,65.6997,65.6632,65.6924,39700.0
2013-12-31 12:20:00,90.0,90.01,89.86,89.93,63100.0,65.6997,65.707,65.5975,65.6486,63100.0
2013-12-31 12:30:00,89.93,90.02,89.92,89.92,51400.0,65.6486,65.7143,65.6413,65.6413,51400.0
2013-12-31 12:40:00,89.92,89.92,89.85,89.9,41100.0,65.6413,65.6413,65.5902,65.6267,41100.0
2013-12-31 12:50:00,89.91,89.92,89.82,89.89,37400.0,65.634,65.6413,65.5683,65.6194,37400.0
2013-12-31 13:00:00,89.9,89.9,89.77,89.82,41200.0,65.6267,65.6267,65.5318,65.5683,41200.0
2013-12-31 13:10:00,89.82,89.85,89.79,89.81,30100.0,65.5683,65.5902,65.5464,65.561,30100.0
2013-12-31 13:20:00,89.81,89.88,89.77,89.86,35000.0,65.561,65.6121,65.5318,65.5975,35000.0
2013-12-31 13:30:00,89.86,89.92,89.85,89.92,41300.0,65.5975,65.6413,65.5902,65.6413,41300.0
2013-12-31 13:40:00,89.92,89.99,89.91,89.97,38700.0,65.6413,65.6924,65.634,65.6778,38700.0
2013-12-31 13:50:00,89.97,89.97,89.77,89.8,66300.0,65.6778,65.6778,65.5318,65.5537,66300.0
2013-12-31 14:00:00,89.81,89.83,89.74,89.83,67400.0,65.561,65.5756,65.5099,65.5756,67400.0
2013-12-31 14:10:00,89.82,89.85,89.74,89.82,59700.0,65.5683,65.5902,65.5099,65.5683,59700.0
2013-12-31 14:20:00,89.82,89.87,89.71,89.77,46400.0,65.5683,65.6048,65.488,65.5318,46400.0
2013-12-31 14:30:00,89.78,89.83,89.71,89.76,72500.0,65.5391,65.5756,65.488,65.5245,72500.0
2013-12-31 14:40:00,89.76,89.85,89.71,89.74,58500.0,65.5245,65.5902,65.488,65.5099,58500.0
2013-12-31 14:50:00,89.74,89.83,89.74,89.82,62600.0,65.5099,65.5756,65.5099,65.5683,62600.0
2013-12-31 15:00:00,89.82,89.83,89.75,89.76,57500.0,65.5683,65.5756,65.5172,65.5245,57500.0
2013-12-31 15:10:00,89.77,89.83,89.77,89.83,57100.0,65.5318,65.5756,65.5318,65.5756,57100.0
2013-12-31 15:20:00,89.82,89.89,89.81,89.83,68500.0,65.5683,65.6194,65.561,65.5756,68500.0
2013-12-31 15:30:00,89.84,89.96,89.84,89.89,98600.0,65.5829,65.6705,65.5829,65.6194,98600.0
2013-12-31 15:40:00,89.89,90.21,89.84,90.13,199400.0,65.6194,65.853,65.5829,65.7946,199400.0
2013-12-31 15:50:00,90.11,90.2,89.94,90.11,298800.0,65.78,65.8457,65.6559,65.78,298800.0
2014-01-02 09:30:00,89.48,89.93,89.21,89.35,262500.0,65.3201,65.6486,65.123,65.2252,262500.0
2014-01-02 09:40:00,89.35,89.59,88.83,89.58,237800.0,65.2252,65.4004,64.8456,65.3931,237800.0
2014-01-02 09:50:00,89.54,90.0,89.5,89.88,173200.0,65.3639,65.6997,65.3347,65.6121,173200.0
2014-01-02 10:00:00,89.87,90.1,89.82,89.9,285500.0,65.6048,65.7727,65.5683,65.6267,285500.0
2014-01-02 10:10:00,89.96,90.12,89.93,90.04,244500.0,65.6705,65.7873,65.6486,65.7289,244500.0
2014-01-02 10:20:00,90.05,90.1,89.83,89.9,102200.0,65.7362,65.7727,65.5756,65.6267,102200.0
2014-01-02 10:30:00,89.91,89.95,89.66,89.77,169100.0,65.634,65.6632,65.4515,65.5318,169100.0
2014-01-02 10:40:00,89.77,89.94,89.7,89.94,88900.0,65.5318,65.6559,65.4807,65.6559,88900.0
2014-01-02 10:50:00,89.94,89.97,89.75,89.78,73200.0,65.6559,65.6778,65.5172,65.5391,73200.0
2014-01-02 11:00:00,89.78,89.8,89.51,89.57,138400.0,65.5391,65.5537,65.342,65.3858,138400.0
2014-01-02 11:10:00,89.56,89.65,89.43,89.64,117300.0,65.3785,65.4442,65.2836,65.4369,117300.0
2014-01-02 11:20:00,89.63,89.71,89.41,89.41,103200.0,65.4296,65.488,65.269,65.269,103200.0
2014-01-02 11:30:00,89.41,89.42,89.13,89.16,132900.0,65.269,65.2763,65.0646,65.0865,132900.0
2014-01-02 11:40:00,89.16,89.21,89.01,89.02,111600.0,65.0865,65.123,64.977,64.9843,111600.0
2014-01-02 11:50:00,89.01,89.02,88.78,88.86,200700.0,64.977,64.9843,64.8091,64.8675,200700.0
2014-01-02 12:00:00,88.88,88.94,88.84,88.88,98700.0,64.8821,64.9259,64.8529,64.8821,98700.0
2014-01-02 12:10:00,88.89,88.89,88.68,88.68,128700.0,64.8894,64.8894,64.7361,64.7361,128700.0
2014-01-02 12:20:00,88.7,88.79,88.68,88.68,129600.0,64.7507,64.8164,64.7361,64.7361,129600.0
2014-01-02 12:30:00,88.68,88.75,88.61,88.7,96700.0,64.7361,64.7872,64.685,64.7507,96700.0
2014-01-02 12:40:00,88.7,88.71,88.63,88.67,91000.0,64.7507,64.758,64.6996,64.7288,91000.0
2014-01-02 12:50:00,88.67,88.83,88.66,88.83,142800.0,64.7288,64.8456,64.7215,64.8456,142800.0
2014-01-02 13:00:00,88.83,88.89,88.81,88.87,68500.0,64.8456,64.8894,64.831,64.8748,68500.0
2014-01-02 13:10:00,88.87,88.88,88.74,88.8,91500.0,64.8748,64.8821,64.7799,64.8237,91500.0
2014-01-02 13:20:00,88.79,88.84,88.7,88.8,77300.0,64.8164,64.8529,64.7507,64.8237,77300.0
2014-01-02 13:30:00,88.8,88.82,88.72,88.75,77800.0,64.8237,64.8383,64.7653,64.7872,77800.0
2014-01-02 13:40:00,88.75,88.91,88.74,88.87,94800.0,64.7872,64.904,64.7799,64.8748,94800.0
2014-01-02 13:50:00,88.87,88.9,88.78,88.89,78900.0,64.8748,64.8967,64.8091,64.8894,78900.0
2014-01-02 14:00:00,88.88,89.07,88.86,88.97,82900.0,64.8821,65.0208,64.8675,64.9478,82900.0
2014-01-02 14:10:00,88.97,89.04,88.71,88.71,94400.0,64.9478,64.9989,64.758,64.758,94400.0
2014-01-02 14:20:00,88.71,88.79,88.61,88.79,85600.0,64.758,64.8164,64.685,64.8164,85600.0
2014-01-02 14:30:00,88.78,88.93,88.78,88.91,92900.0,64.8091,64.9186,64.8091,64.904,92900.0
2014-01-02 14:40:00,88.91,88.97,88.87,88.95,98200.0,64.904,64.9478,64.8748,64.9332,98200.0
2014-01-02 14:50:00,88.95,88.98,88.85,88.87,73900.0,64.9332,64.9551,64.8602,64.8748,73900.0
2014-01-02 15:00:00,88.86,88.96,88.85,88.96,61400.0,64.8675,64.9405,64.8602,64.9405,61400.0
2014-01-02 15:10:00,88.96,89.01,88.91,88.99,113200.0,64.9405,64.977,64.904,64.9624,113200.0
2014-01-02 15:20:00,88.99,89.01,88.94,88.95,102900.0,64.9624,64.977,64.9259,64.9332,102900.0
2014-01-02 15:30:00,88.94,88.98,88.89,88.9,146800.0,64.9259,64.9551,64.8894,64.8967,146800.0
2014-01-02 15:40:00,88.91,89.03,88.89,88.98,191700.0,64.904,64.9916,64.8894,64.9551,191700.0
2014-01-02 15:50:00,88.99,89.02,88.79,88.81,398900.0,64.9624,64.9843,64.8164,64.831,398900.0
2014-01-03 09:30:00,88.92,89.37,88.83,89.29,149300.0,64.9113,65.2398,64.8456,65.1814,149300.0
2014-01-03 09:40:00,89.3,89.33,88.72,89.0,106600.0,65.1887,65.2106,64.7653,64.9697,106600.0
2014-01-03 09:50:00,88.98,89.04,88.52,88.6,96000.0,64.9551,64.9989,64.6193,64.6777,96000.0
2014-01-03 10:00:00,88.61,88.92,88.58,88.7,154000.0,64.685,64.9113,64.6631,64.7507,154000.0
2014-01-03 10:10:00,88.7,88.84,88.65,88.67,132400.0,64.7507,64.8529,64.7142,64.7288,132400.0
2014-01-03 10:20:00,88.67,89.1,88.6,89.04,201700.0,64.7288,65.0427,64.6777,64.9989,201700.0
2014-01-03 10:30:00,89.03,89.03,88.85,88.87,97000.0,64.9916,64.9916,64.8602,64.8748,97000.0
2014-01-03 10:40:00,88.87,89.02,88.74,88.77,115000.0,64.8748,64.9843,64.7799,64.8018,115000.0
2014-01-03 10:50:00,88.78,88.84,88.73,88.77,93000.0,64.8091,64.8529,64.7726,64.8018,93000.0
2014-01-03 11:00:00,88.76,88.95,88.7,88.73,180500.0,64.7945,64.9332,64.7507,64.7726,180500.0
2014-01-03 11:10:00,88.75,88.79,88.53,88.58,137500.0,64.7872,64.8164,64.6266,64.6631,137500.0
2014-01-03 11:20:00,88.59,88.73,88.53,88.61,127100.0,64.6704,64.7726,64.6266,64.685,127100.0
2014-01-03 11:30:00,88.61,88.77,88.61,88.63,111000.0,64.685,64.8018,64.685,64.6996,111000.0
2014-01-03 11:40:00,88.62,88.67,88.56,88.6,63300.0,64.6923,64.7288,64.6485,64.6777,63300.0
2014-01-03 11:50:00,88.6,88.64,88.49,88.59,85400.0,64.6777,64.7069,64.5974,64.6704,85400.0
2014-01-03 12:00:00,88.59,88.59,88.44,88.47,77600.0,64.6704,64.6704,64.5609,64.5828,77600.0
2014-01-03 12:10:00,88.47,88.55,88.36,88.36,91000.0,64.5828,64.6412,64.5025,64.5025,91000.0
2014-01-03 12:20:00,88.38,88.53,88.33,88.53,71100.0,64.5171,64.6266,64.4806,64.6266,71100.0
2014-01-03 12:30:00,88.52,88.7,88.52,88.61,75000.0,64.6193,64.7507,64.6193,64.685,75000.0
2014-01-03 12:40:00,88.61,88.77,88.6,88.69,59500.0,64.685,64.8018,64.6777,64.7434,59500.0
2014-01-03 12:50:00,88.7,88.73,88.64,88.67,59900.0,64.7507,64.7726,64.7069,64.7288,59900.0
2014-01-03 13:00:00,88.67,88.7,88.62,88.68,48100.0,64.7288,64.7507,64.6923,64.7361,48100.0
2014-01-03 13:10:00,88.68,88.72,88.49,88.53,69900.0,64.7361,64.7653,64.5974,64.6266,69900.0
2014-01-03 13:20:00,88.53,88.55,88.3,88.33,98200.0,64.6266,64.6412,64.4587,64.4806,98200.0
2014-01-03 13:30:00,88.32,88.33,88.23,88.29,77900.0,64.4733,64.4806,64.4076,64.4514,77900.0
2014-01-03 13:40:00,88.29,88.34,88.21,88.3,53000.0,64.4514,64.4879,64.393,64.4587,53000.0
2014-01-03 13:50:00,88.32,88.43,88.28,88.37,60300.0,64.4733,64.5536,64.4441,64.5098,60300.0
2014-01-03 14:00:00,88.38,88.47,88.36,88.38,88300.0,64.5171,64.5828,64.5025,64.5171,88300.0
2014-01-03 14:10:00,88.38,88.49,88.37,88.46,74400.0,64.5171,64.5974,64.5098,64.5755,74400.0
2014-01-03 14:20:00,88.47,88.48,88.35,88.36,79100.0,64.5828,64.5901,64.4952,64.5025,79100.0
2014-01-03 14:30:00,88.36,88.39,88.31,88.36,75700.0,64.5025,64.5244,64.466,64.5025,75700.0
2014-01-03 14:40:00,88.36,88.48,88.35,88.47,101600.0,64.5025,64.5901,64.4952,64.5828,101600.0
2014-01-03 14:50:00,88.47,88.59,88.46,88.48,124100.0,64.5828,64.6704,64.5755,64.5901,124100.0
2014-01-03 15:00:00,88.48,88.5,88.4,88.44,79000.0,64.5901,64.6047,64.5317,64.5609,79000.0
2014-01-03 15:10:00,88.45,88.58,88.45,88.57,182400.0,64.5682,64.6631,64.5682,64.6558,182400.0
2014-01-03 15:20:00,88.57,88.61,88.5,88.53,133200.0,64.6558,64.685,64.6047,64.6266,133200.0
2014-01-03 15:30:00,88.54,88.6,88.52,88.54,124700.0,64.6339,64.6777,64.6193,64.6339,124700.0
2014-01-03 15:40:00,88.54,88.55,88.39,88.46,240500.0,64.6339,64.6412,64.5244,64.5755,240500.0
2014-01-03 15:50:00,88.46,88.48,88.28,88.34,397500.0,64.5755,64.5901,64.4441,64.4879,397500.0
2014-01-06 09:30:00,88.88,88.92,88.37,88.47,253300.0,64.8821,64.9113,64.5098,64.5828,253300.0
2014-01-06 09:40:00,88.46,88.49,88.1,88.3,108700.0,64.5755,64.5974,64.3127,64.4587,108700.0
2014-01-06 09:50:00,88.28,88.34,88.15,88.18,96300.0,64.4441,64.4879,64.3492,64.3711,96300.0
2014-01-06 10:00:00,88.19,88.31,88.06,88.17,132300.0,64.3784,64.466,64.2835,64.3638,132300.0
2014-01-06 10:10:00,88.2,88.29,88.12,88.29,101300.0,64.3857,64.4514,64.3273,64.4514,101300.0
2014-01-06 10:20:00,88.29,88.3,88.07,88.15,155900.0,64.4514,64.4587,64.2908,64.3492,155900.0
2014-01-06 10:30:00,88.15,88.18,88.01,88.03,128600.0,64.3492,64.3711,64.247,64.2616,128600.0
2014-01-06 10:40:00,88.03,88.1,87.93,87.98,151000.0,64.2616,64.3127,64.1886,64.2251,151000.0
2014-01-06 10:50:00,87.97,88.02,87.83,87.86,107800.0,64.2178,64.2543,64.1156,64.1375,107800.0
2014-01-06 11:00:00,87.83,87.94,87.81,87.84,70900.0,64.1156,64.1959,64.101,64.1229,70900.0
2014-01-06 11:10:00,87.84,87.85,87.6,87.64,94300.0,64.1229,64.1302,63.9477,63.9769,94300.0
2014-01-06 11:20:00,87.64,87.64,87.5,87.54,137400.0,63.9769,63.9769,63.8747,63.9039,137400.0
2014-01-06 11:30:00,87.54,87.58,87.43,87.51,211700.0,63.9039,63.9331,63.8236,63.882,211700.0
2014-01-06 11:40:00,87.51,87.54,87.47,87.51,152200.0,63.882,63.9039,63.8528,63.882,152200.0
2014-01-06 11:50:00,87.51,87.55,87.48,87.52,231200.0,63.882,63.9112,63.8601,63.8893,231200.0
2014-01-06 12:00:00,87.52,87.67,87.46,87.55,283100.0,63.8893,63.9988,63.8455,63.9112,283100.0
2014-01-06 12:10:00,87.56,87.59,87.47,87.57,108100.0,63.9185,63.9404,63.8528,63.9258,108100.0
2014-01-06 12:20:00,87.57,87.58,87.45,87.45,148800.0,63.9258,63.9331,63.8382,63.8382,148800.0
2014-01-06 12:30:00,87.45,87.46,87.32,87.35,205700.0,63.8382,63.8455,63.7433,63.7652,205700.0
2014-01-06 12:40:00,87.35,87.38,87.3,87.36,204200.0,63.7652,63.7871,63.7287,63.7725,204200.0
2014-01-06 12:50:00,87.36,87.5,87.34,87.5,276000.0,63.7725,63.8747,63.7579,63.8747,276000.0
2014-01-06 13:00:00,87.5,87.74,87.5,87.73,122600.0,63.8747,64.0499,63.8747,64.0426,122600.0
2014-01-06 13:10:00,87.74,88.16,87.7,88.07,154400.0,64.0499,64.3565,64.0207,64.2908,154400.0
2014-01-06 13:20:00,88.06,88.16,88.01,88.04,116300.0,64.2835,64.3565,64.247,64.2689,116300.0
2014-01-06 13:30:00,88.03,88.11,87.92,88.11,75600.0,64.2616,64.32,64.1813,64.32,75600.0
2014-01-06 13:40:00,88.11,88.14,88.03,88.08,68500.0,64.32,64.3419,64.2616,64.2981,68500.0
2014-01-06 13:50:00,88.07,88.27,88.07,88.16,187700.0,64.2908,64.4368,64.2908,64.3565,187700.0
2014-01-06 14:00:00,88.18,88.26,88.12,88.16,76400.0,64.3711,64.4295,64.3273,64.3565,76400.0
2014-01-06 14:10:00,88.16,88.2,88.12,88.13,96700.0,64.3565,64.3857,64.3273,64.3346,96700.0
2014-01-06 14:20:00,88.13,88.24,88.11,88.2,104000.0,64.3346,64.4149,64.32,64.3857,104000.0
2014-01-06 14:30:00,88.19,88.33,88.18,88.29,89000.0,64.3784,64.4806,64.3711,64.4514,89000.0
2014-01-06 14:40:00,88.29,88.32,88.23,88.27,78100.0,64.4514,64.4733,64.4076,64.4368,78100.0
2014-01-06 14:50:00,88.27,88.28,88.19,88.2,67700.0,64.4368,64.4441,64.3784,64.3857,67700.0
2014-01-06 15:00:00,88.2,88.24,88.12,88.23,71700.0,64.3857,64.4149,64.3273,64.4076,71700.0
2014-01-06 15:10:00,88.22,88.24,88.08,88.21,104200.0,64.4003,64.4149,64.2981,64.393,104200.0
2014-01-06 15:20:00,88.21,88.25,88.16,88.23,86600.0,64.393,64.4222,64.3565,64.4076,86600.0
2014-01-06 15:30:00,88.22,88.24,88.06,88.09,107400.0,64.4003,64.4149,64.2835,64.3054,107400.0
2014-01-06 15:40:00,88.1,88.21,88.08,88.16,156400.0,64.3127,64.393,64.2981,64.3565,156400.0
2014-01-06 15:50:00,88.15,88.22,88.01,88.01,359300.0,64.3492,64.4003,64.247,64.247,359300.0
2014-01-07 09:30:00,88.05,88.46,87.51,87.71,178100.0,64.2762,64.5755,63.882,64.028,178100.0
2014-01-07 09:40:00,87.74,87.84,87.63,87.68,124500.0,64.0499,64.1229,63.9696,64.0061,124500.0
2014-01-07 09:50:00,87.68,87.89,87.59,87.68,150400.0,64.0061,64.1594,63.9404,64.0061,150400.0
2014-01-07 10:00:00,87.69,87.74,87.37,87.45,233300.0,64.0134,64.0499,63.7798,63.8382,233300.0
2014-01-07 10:10:00,87.45,87.75,87.39,87.41,210800.0,63.8382,64.0572,63.7944,63.809,210800.0
2014-01-07 10:20:00,87.42,87.45,87.25,87.31,261500.0,63.8163,63.8382,63.6922,63.736,261500.0
2014-01-07 10:30:00,87.31,87.44,87.24,87.38,125600.0,63.736,63.8309,63.6849,63.7871,125600.0
2014-01-07 10:40:00,87.39,87.42,87.13,87.17,198900.0,63.7944,63.8163,63.6046,63.6338,198900.0
2014-01-07 10:50:00,87.16,87.27,87.07,87.09,149000.0,63.6265,63.7068,63.5608,63.5754,149000.0
2014-01-07 11:00:00,87.1,87.11,86.82,86.82,179500.0,63.5827,63.59,63.3783,63.3783,179500.0
2014-01-07 11:10:00,86.83,87.23,86.77,87.23,274400.0,63.3856,63.6776,63.3418,63.6776,274400.0
2014-01-07 11:20:00,87.24,87.35,87.23,87.26,186100.0,63.6849,63.7652,63.6776,63.6995,186100.0
2014-01-07 11:30:00,87.27,87.33,87.18,87.23,99000.0,63.7068,63.7506,63.6411,63.6776,99000.0
2014-01-07 11:40:00,87.24,87.31,87.15,87.2,94300.0,63.6849,63.736,63.6192,63.6557,94300.0
2014-01-07 11:50:00,87.2,87.27,87.13,87.16,86100.0,63.6557,63.7068,63.6046,63.6265,86100.0
2014-01-07 12:00:00,87.16,87.35,87.16,87.34,102200.0,63.6265,63.7652,63.6265,63.7579,102200.0
2014-01-07 12:10:00,87.33,87.46,87.24,87.37,158300.0,63.7506,63.8455,63.6849,63.7798,158300.0
2014-01-07 12:20:00,87.39,87.54,87.37,87.47,81600.0,63.7944,63.9039,63.7798,63.8528,81600.0
2014-01-07 12:30:00,87.48,87.55,87.35,87.36,73300.0,63.8601,63.9112,63.7652,63.7725,73300.0
2014-01-07 12:40:00,87.36,87.48,87.36,87.45,76400.0,63.7725,63.8601,63.7725,63.8382,76400.0
2014-01-07 12:50:00,87.45,87.5,87.42,87.46,53100.0,63.8382,63.8747,63.8163,63.8455,53100.0
2014-01-07 13:00:00,87.45,87.47,87.38,87.39,197900.0,63.8382,63.8528,63.7871,63.7944,197900.0
2014-01-07 13:10:00,87.4,87.42,87.34,87.37,61400.0,63.8017,63.8163,63.7579,63.7798,61400.0
2014-01-07 13:20:00,87.37,87.47,87.37,87.47,65400.0,63.7798,63.8528,63.7798,63.8528,65400.0
2014-01-07 13:30:00,87.47,87.52,87.36,87.5,92000.0,63.8528,63.8893,63.7725,63.8747,92000.0
2014-01-07 13:40:00,87.51,87.54,87.45,87.46,60100.0,63.882,63.9039,63.8382,63.8455,60100.0
2014-01-07 13:50:00,87.47,87.53,87.42,87.48,142800.0,63.8528,63.8966,63.8163,63.8601,142800.0
2014-01-07 14:00:00,87.47,87.48,87.3,87.38,125800.0,63.8528,63.8601,63.7287,63.7871,125800.0
2014-01-07 14:10:00,87.39,87.4,87.3,87.31,60700.0,63.7944,63.8017,63.7287,63.736,60700.0
2014-01-07 14:20:00,87.31,87.45,87.3,87.44,105100.0,63.736,63.8382,63.7287,63.8309,105100.0
2014-01-07 14:30:00,87.42,87.51,87.41,87.44,94900.0,63.8163,63.882,63.809,63.8309,94900.0
2014-01-07 14:40:00,87.43,87.52,87.41,87.52,85700.0,63.8236,63.8893,63.809,63.8893,85700.0
2014-01-07 14:50:00,87.52,87.52,87.43,87.45,76500.0,63.8893,63.8893,63.8236,63.8382,76500.0
2014-01-07 15:00:00,87.44,87.52,87.44,87.5,97800.0,63.8309,63.8893,63.8309,63.8747,97800.0
2014-01-07 15:10:00,87.5,87.52,87.37,87.48,113400.0,63.8747,63.8893,63.7798,63.8601,113400.0
2014-01-07 15:20:00,87.48,87.5,87.38,87.4,122300.0,63.8601,63.8747,63.7871,63.8017,122300.0
2014-01-07 15:30:00,87.4,87.52,87.36,87.44,182500.0,63.8017,63.8893,63.7725,63.8309,182500.0
2014-01-07 15:40:00,87.43,87.5,87.41,87.45,240800.0,63.8236,63.8747,63.809,63.8382,240800.0
2014-01-07 15:50:00,87.46,87.52,87.4,87.47,478500.0,63.8455,63.8893,63.8017,63.8528,478500.0
2014-01-08 09:30:00,87.36,87.58,86.92,87.52,353400.0,63.7725,63.9331,63.4513,63.8893,353400.0
2014-01-08 09:40:00,87.52,87.66,87.03,87.11,206400.0,63.8893,63.9915,63.5316,63.59,206400.0
2014-01-08 09:50:00,87.1,87.55,87.1,87.41,296200.0,63.5827,63.9112,63.5827,63.809,296200.0
2014-01-08 10:00:00,87.39,87.5,87.31,87.35,122400.0,63.7944,63.8747,63.736,63.7652,122400.0
2014-01-08 10:10:00,87.36,87.43,87.06,87.35,119100.0,63.7725,63.8236,63.5535,63.7652,119100.0
2014-01-08 10:20:00,87.37,87.46,87.32,87.37,130800.0,63.7798,63.8455,63.7433,63.7798,130800.0
2014-01-08 10:30:00,87.38,87.41,87.18,87.3,100200.0,63.7871,63.809,63.6411,63.7287,100200.0
2014-01-08 10:40:00,87.3,87.37,87.0,87.06,228000.0,63.7287,63.7798,63.5097,63.5535,228000.0
2014-01-08 10:50:00,87.05,87.06,86.76,86.78,163100.0,63.5462,63.5535,63.3345,63.3491,163100.0
2014-01-08 11:00:00,86.78,86.9,86.68,86.71,195200.0,63.3491,63.4367,63.2761,63.298,195200.0
2014-01-08 11:10:00,86.7,86.78,86.63,86.7,153800.0,63.2907,63.3491,63.2396,63.2907,153800.0
2014-01-08 11:20:00,86.69,86.7,86.45,86.48,298000.0,63.2834,63.2907,63.1082,63.1301,298000.0
2014-01-08 11:30:00,86.49,86.5,86.4,86.5,163900.0,63.1374,63.1447,63.0717,63.1447,163900.0
2014-01-08 11:40:00,86.5,86.78,86.45,86.74,126400.0,63.1447,63.3491,63.1082,63.3199,126400.0
2014-01-08 11:50:00,86.73,86.94,86.71,86.87,103100.0,63.3126,63.4659,63.298,63.4148,103100.0
2014-01-08 12:00:00,86.87,86.94,86.84,86.88,81100.0,63.4148,63.4659,63.3929,63.4221,81100.0
2014-01-08 12:10:00,86.9,86.9,86.74,86.82,56900.0,63.4367,63.4367,63.3199,63.3783,56900.0
2014-01-08 12:20:00,86.84,86.85,86.68,86.69,76500.0,63.3929,63.4002,63.2761,63.2834,76500.0
2014-01-08 12:30:00,86.7,86.76,86.66,86.7,70100.0,63.2907,63.3345,63.2615,63.2907,70100.0
2014-01-08 12:40:00,86.7,86.78,86.66,86.69,80600.0,63.2907,63.3491,63.2615,63.2834,80600.0
2014-01-08 12:50:00,86.69,86.8,86.68,86.75,70300.0,63.2834,63.3637,63.2761,63.3272,70300.0
2014-01-08 13:00:00,86.77,86.77,86.64,86.7,172700.0,63.3418,63.3418,63.2469,63.2907,172700.0
2014-01-08 13:10:00,86.69,86.84,86.69,86.8,256600.0,63.2834,63.3929,63.2834,63.3637,256600.0
2014-01-08 13:20:00,86.8,86.81,86.67,86.73,105400.0,63.3637,63.371,63.2688,63.3126,105400.0
2014-01-08 13:30:00,86.73,86.74,86.59,86.63,128500.0,63.3126,63.3199,63.2104,63.2396,128500.0
2014-01-08 13:40:00,86.62,86.68,86.43,86.68,146300.0,63.2323,63.2761,63.0936,63.2761,146300.0
2014-01-08 13:50:00,86.67,86.73,86.59,86.63,100600.0,63.2688,63.3126,63.2104,63.2396,100600.0
2014-01-08 14:00:00,86.63,86.7,86.38,86.44,238100.0,63.2396,63.2907,63.0571,63.1009,238100.0
2014-01-08 14:10:00,86.44,86.8,86.38,86.74,163600.0,63.1009,63.3637,63.0571,63.3199,163600.0
2014-01-08 14:20:00,86.75,86.86,86.6,86.63,158100.0,63.3272,63.4075,63.2177,63.2396,158100.0
2014-01-08 14:30:00,86.63,86.73,86.56,86.66,284600.0,63.2396,63.3126,63.1885,63.2615,284600.0
2014-01-08 14:40:00,86.67,86.73,86.62,86.72,132800.0,63.2688,63.3126,63.2323,63.3053,132800.0
2014-01-08 14:50:00,86.74,86.81,86.69,86.76,169600.0,63.3199,63.371,63.2834,63.3345,169600.0
2014-01-08 15:00:00,86.77,86.87,86.76,86.81,161200.0,63.3418,63.4148,63.3345,63.371,161200.0
2014-01-08 15:10:00,86.81,86.83,86.68,86.7,188700.0,63.371,63.3856,63.2761,63.2907,188700.0
2014-01-08 15:20:00,86.7,86.71,86.52,86.59,183100.0,63.2907,63.298,63.1593,63.2104,183100.0
2014-01-08 15:30:00,86.58,86.83,86.56,86.82,215100.0,63.2031,63.3856,63.1885,63.3783,215100.0
2014-01-08 15:40:00,86.81,86.96,86.76,86.93,362800.0,63.371,63.4805,63.3345,63.4586,362800.0
2014-01-08 15:50:00,86.93,86.95,86.8,86.94,579200.0,63.4586,63.4732,63.3637,63.4659,579200.0
2014-01-09 09:30:00,87.42,87.65,87.15,87.39,237100.0,63.8163,63.9842,63.6192,63.7944,237100.0
2014-01-09 09:40:00,87.4,87.45,87.0,87.1,205600.0,63.8017,63.8382,63.5097,63.5827,205600.0
2014-01-09 09:50:00,87.07,87.46,87.03,87.25,171100.0,63.5608,63.8455,63.5316,63.6922,171100.0
2014-01-09 10:00:00,87.27,87.31,86.89,86.98,240300.0,63.7068,63.736,63.4294,63.4951,240300.0
2014-01-09 10:10:00,86.99,87.03,86.74,86.98,202000.0,63.5024,63.5316,63.3199,63.4951,202000.0
2014-01-09 10:20:00,86.98,86.99,86.85,86.9,66900.0,63.4951,63.5024,63.4002,63.4367,66900.0
2014-01-09 10:30:00,86.91,86.95,86.85,86.92,135300.0,63.444,63.4732,63.4002,63.4513,135300.0
2014-01-09 10:40:00,86.91,86.93,86.67,86.75,147500.0,63.444,63.4586,63.2688,63.3272,147500.0
2014-01-09 10:50:00,86.74,86.83,86.61,86.79,115900.0,63.3199,63.3856,63.225,63.3564,115900.0
2014-01-09 11:00:00,86.77,86.79,86.61,86.67,90100.0,63.3418,63.3564,63.225,63.2688,90100.0
2014-01-09 11:10:00,86.67,86.8,86.62,86.72,74900.0,63.2688,63.3637,63.2323,63.3053,74900.0
2014-01-09 11:20:00,86.73,86.75,86.63,86.7,88200.0,63.3126,63.3272,63.2396,63.2907,88200.0
2014-01-09 11:30:00,86.7,86.82,86.63,86.82,90200.0,63.2907,63.3783,63.2396,63.3783,90200.0
2014-01-09 11:40:00,86.83,86.88,86.65,86.69,62800.0,63.3856,63.4221,63.2542,63.2834,62800.0
2014-01-09 11:50:00,86.71,86.76,86.62,86.75,41600.0,63.298,63.3345,63.2323,63.3272,41600.0
2014-01-09 12:00:00,86.75,86.76,86.65,86.73,53900.0,63.3272,63.3345,63.2542,63.3126,53900.0
2014-01-09 12:10:00,86.73,86.77,86.69,86.72,247600.0,63.3126,63.3418,63.2834,63.3053,247600.0
2014-01-09 12:20:00,86.72,86.72,86.58,86.6,120500.0,63.3053,63.3053,63.2031,63.2177,120500.0
2014-01-09 12:30:00,86.6,86.73,86.58,86.69,177200.0,63.2177,63.3126,63.2031,63.2834,177200.0
2014-01-09 12:40:00,86.69,86.74,86.63,86.66,133600.0,63.2834,63.3199,63.2396,63.2615,133600.0
2014-01-09 12:50:00,86.66,86.72,86.62,86.65,33800.0,63.2615,63.3053,63.2323,63.2542,33800.0
2014-01-09 13:00:00,86.66,86.68,86.42,86.42,108100.0,63.2615,63.2761,63.0863,63.0863,108100.0
2014-01-09 13:10:00,86.41,86.51,86.4,86.46,64700.0,63.079,63.152,63.0717,63.1155,64700.0
2014-01-09 13:20:00,86.47,86.55,86.45,86.48,101100.0,63.1228,63.1812,63.1082,63.1301,101100.0
2014-01-09 13:30:00,86.48,86.55,86.47,86.49,106800.0,63.1301,63.1812,63.1228,63.1374,106800.0
2014-01-09 13:40:00,86.5,86.54,86.39,86.39,62600.0,63.1447,63.1739,63.0644,63.0644,62600.0
2014-01-09 13:50:00,86.4,86.43,86.31,86.39,164700.0,63.0717,63.0936,63.006,63.0644,164700.0
2014-01-09 14:00:00,86.39,86.39,86.1,86.15,162800.0,63.0644,63.0644,62.8527,62.8892,162800.0
2014-01-09 14:10:00,86.15,86.22,86.09,86.22,108300.0,62.8892,62.9403,62.8454,62.9403,108300.0
2014-01-09 14:20:00,86.22,86.23,86.1,86.1,111600.0,62.9403,62.9476,62.8527,62.8527,111600.0
2014-01-09 14:30:00,86.11,86.19,86.05,86.09,155200.0,62.86,62.9184,62.8163,62.8454,155200.0
2014-01-09 14:40:00,86.09,86.29,86.09,86.24,103300.0,62.8454,62.9914,62.8454,62.9549,103300.0
2014-01-09 14:50:00,86.25,86.35,86.2,86.34,116800.0,62.9622,63.0352,62.9257,63.0279,116800.0
2014-01-09 15:00:00,86.34,86.38,86.24,86.37,90900.0,63.0279,63.0571,62.9549,63.0498,90900.0
2014-01-09 15:10:00,86.36,86.64,86.34,86.62,195500.0,63.0425,63.2469,63.0279,63.2323,195500.0
2014-01-09 15:20:00,86.62,86.66,86.56,86.64,195100.0,63.2323,63.2615,63.1885,63.2469,195100.0
2014-01-09 15:30:00,86.64,86.65,86.51,86.59,210400.0,63.2469,63.2542,63.152,63.2104,210400.0
2014-01-09 15:40:00,86.59,86.7,86.55,86.6,293500.0,63.2104,63.2907,63.1812,63.2177,293500.0
2014-01-09 15:50:00,86.61,86.65,86.41,86.48,544200.0,63.225,63.2542,63.079,63.1301,544200.0
2014-01-10 09:30:00,86.12,87.5,85.77,87.3,771400.0,62.8673,63.8747,62.6119,63.7287,771400.0
2014-01-10 09:40:00,87.3,87.58,86.92,87.55,372200.0,63.7287,63.9331,63.4513,63.9112,372200.0
2014-01-10 09:50:00,87.52,88.06,87.38,87.42,561400.0,63.8893,64.2835,63.7871,63.8163,561400.0
2014-01-10 10:00:00,87.41,87.43,86.86,87.05,371100.0,63.809,63.8236,63.4075,63.5462,371100.0
2014-01-10 10:10:00,87.06,87.07,86.83,86.96,200600.0,63.5535,63.5608,63.3856,63.4805,200600.0
2014-01-10 10:20:00,86.97,87.5,86.94,87.46,195500.0,63.4878,63.8747,63.4659,63.8455,195500.0
2014-01-10 10:30:00,87.47,87.55,87.29,87.4,145400.0,63.8528,63.9112,63.7214,63.8017,145400.0
2014-01-10 10:40:00,87.4,87.4,87.24,87.37,82400.0,63.8017,63.8017,63.6849,63.7798,82400.0
2014-01-10 10:50:00,87.36,87.42,87.32,87.36,107900.0,63.7725,63.8163,63.7433,63.7725,107900.0
2014-01-10 11:00:00,87.35,87.38,87.26,87.28,54000.0,63.7652,63.7871,63.6995,63.7141,54000.0
2014-01-10 11:10:00,87.28,87.28,86.97,87.0,85400.0,63.7141,63.7141,63.4878,63.5097,85400.0
2014-01-10 11:20:00,87.0,87.0,86.69,86.8,186200.0,63.5097,63.5097,63.2834,63.3637,186200.0
2014-01-10 11:30:00,86.8,87.05,86.71,87.03,141300.0,63.3637,63.5462,63.298,63.5316,141300.0
2014-01-10 11:40:00,87.02,87.05,86.87,86.91,91200.0,63.5243,63.5462,63.4148,63.444,91200.0
2014-01-10 11:50:00,86.9,86.92,86.79,86.88,73400.0,63.4367,63.4513,63.3564,63.4221,73400.0
2014-01-10 12:00:00,86.88,87.04,86.83,87.03,76300.0,63.4221,63.5389,63.3856,63.5316,76300.0
2014-01-10 12:10:00,87.03,87.08,86.95,86.95,77700.0,63.5316,63.5681,63.4732,63.4732,77700.0
2014-01-10 12:20:00,86.93,86.94,86.87,86.9,53100.0,63.4586,63.4659,63.4148,63.4367,53100.0
2014-01-10 12:30:00,86.9,86.91,86.88,86.91,73800.0,63.4367,63.444,63.4221,63.444,73800.0
2014-01-10 12:40:00,86.9,87.01,86.87,86.91,177100.0,63.4367,63.517,63.4148,63.444,177100.0
2014-01-10 12:50:00,86.92,86.92,86.8,86.83,90400.0,63.4513,63.4513,63.3637,63.3856,90400.0
2014-01-10 13:00:00,86.84,86.92,86.84,86.9,64300.0,63.3929,63.4513,63.3929,63.4367,64300.0
2014-01-10 13:10:00,86.9,86.94,86.83,86.94,76300.0,63.4367,63.4659,63.3856,63.4659,76300.0
2014-01-10 13:20:00,86.94,86.95,86.85,86.88,143200.0,63.4659,63.4732,63.4002,63.4221,143200.0
2014-01-10 13:30:00,86.88,87.01,86.87,87.0,95900.0,63.4221,63.517,63.4148,63.5097,95900.0
2014-01-10 13:40:00,87.0,87.06,86.98,87.04,181000.0,63.5097,63.5535,63.4951,63.5389,181000.0
2014-01-10 13:50:00,87.04,87.09,87.01,87.04,222000.0,63.5389,63.5754,63.517,63.5389,222000.0
2014-01-10 14:00:00,87.05,87.18,87.0,87.18,152600.0,63.5462,63.6411,63.5097,63.6411,152600.0
2014-01-10 14:10:00,87.18,87.35,87.1,87.31,220500.0,63.6411,63.7652,63.5827,63.736,220500.0
2014-01-10 14:20:00,87.32,87.34,87.2,87.22,213500.0,63.7433,63.7579,63.6557,63.6703,213500.0
2014-01-10 14:30:00,87.21,87.5,87.21,87.47,114500.0,63.663,63.8747,63.663,63.8528,114500.0
2014-01-10 14:40:00,87.47,87.52,87.41,87.41,56600.0,63.8528,63.8893,63.809,63.809,56600.0
2014-01-10 14:50:00,87.41,87.47,87.34,87.45,94200.0,63.809,63.8528,63.7579,63.8382,94200.0
2014-01-10 15:00:00,87.45,87.65,87.44,87.61,198300.0,63.8382,63.9842,63.8309,63.955,198300.0
2014-01-10 15:10:00,87.61,87.79,87.6,87.77,162800.0,63.955,64.0864,63.9477,64.0718,162800.0
2014-01-10 15:20:00,87.77,87.92,87.76,87.92,172200.0,64.0718,64.1813,64.0645,64.1813,172200.0
2014-01-10 15:30:00,87.91,88.08,87.91,88.07,255700.0,64.174,64.2981,64.174,64.2908,255700.0
2014-01-10 15:40:00,88.07,88.14,88.0,88.0,401600.0,64.2908,64.3419,64.2397,64.2397,401600.0
2014-01-10 15:50:00,88.0,88.2,88.0,88.18,721800.0,64.2397,64.3857,64.2397,64.3711,721800.0
2014-01-13 09:30:00,88.4,88.54,87.87,88.1,346400.0,64.5317,64.6339,64.1448,64.3127,346400.0
2014-01-13 09:40:00,88.1,88.43,87.94,88.31,165900.0,64.3127,64.5536,64.1959,64.466,165900.0
2014-01-13 09:50:00,88.31,88.5,88.17,88.39,187700.0,64.466,64.6047,64.3638,64.5244,187700.0
2014-01-13 10:00:00,88.39,88.51,88.2,88.42,203800.0,64.5244,64.612,64.3857,64.5463,203800.0
2014-01-13 10:10:00,88.42,88.47,88.15,88.23,196300.0,64.5463,64.5828,64.3492,64.4076,196300.0
2014-01-13 10:20:00,88.25,88.34,88.18,88.28,100100.0,64.4222,64.4879,64.3711,64.4441,100100.0
2014-01-13 10:30:00,88.28,88.32,88.18,88.23,119000.0,64.4441,64.4733,64.3711,64.4076,119000.0
2014-01-13 10:40:00,88.21,88.21,88.04,88.18,126400.0,64.393,64.393,64.2689,64.3711,126400.0
2014-01-13 10:50:00,88.17,88.22,88.08,88.11,87800.0,64.3638,64.4003,64.2981,64.32,87800.0
2014-01-13 11:00:00,88.1,88.14,87.98,88.02,152700.0,64.3127,64.3419,64.2251,64.2543,152700.0
2014-01-13 11:10:00,88.02,88.15,87.96,88.08,106000.0,64.2543,64.3492,64.2105,64.2981,106000.0
2014-01-13 11:20:00,88.09,88.28,88.06,88.19,91300.0,64.3054,64.4441,64.2835,64.3784,91300.0
2014-01-13 11:30:00,88.19,88.29,88.11,88.27,86700.0,64.3784,64.4514,64.32,64.4368,86700.0
2014-01-13 11:40:00,88.26,88.34,88.21,88.33,97500.0,64.4295,64.4879,64.393,64.4806,97500.0
2014-01-13 11:50:00,88.33,88.37,88.26,88.28,75300.0,64.4806,64.5098,64.4295,64.4441,75300.0
2014-01-13 12:00:00,88.27,88.35,88.03,88.1,97100.0,64.4368,64.4952,64.2616,64.3127,97100.0
2014-01-13 12:10:00,88.1,88.28,88.04,88.25,78500.0,64.3127,64.4441,64.2689,64.4222,78500.0
2014-01-13 12:20:00,88.26,88.37,88.18,88.22,133900.0,64.4295,64.5098,64.3711,64.4003,133900.0
2014-01-13 12:30:00,88.21,88.22,87.99,88.02,146000.0,64.393,64.4003,64.2324,64.2543,146000.0
2014-01-13 12:40:00,88.02,88.07,87.88,87.88,83700.0,64.2543,64.2908,64.1521,64.1521,83700.0
2014-01-13 12:50:00,87.89,87.93,87.54,87.54,160100.0,64.1594,64.1886,63.9039,63.9039,160100.0
2014-01-13 13:00:00,87.55,87.82,87.46,87.76,134400.0,63.9112,64.1083,63.8455,64.0645,134400.0
2014-01-13 13:10:00,87.76,87.79,87.52,87.53,122700.0,64.0645,64.0864,63.8893,63.8966,122700.0
2014-01-13 13:20:00,87.53,87.76,87.51,87.72,69100.0,63.8966,64.0645,63.882,64.0353,69100.0
2014-01-13 13:30:00,87.71,87.72,87.62,87.66,105900.0,64.028,64.0353,63.9623,63.9915,105900.0
2014-01-13 13:40:00,87.66,87.72,87.58,87.65,117200.0,63.9915,64.0353,63.9331,63.9842,117200.0
2014-01-13 13:50:00,87.64,87.81,87.64,87.81,69300.0,63.9769,64.101,63.9769,64.101,69300.0
2014-01-13 14:00:00,87.8,87.86,87.71,87.76,136200.0,64.0937,64.1375,64.028,64.0645,136200.0
2014-01-13 14:10:00,87.77,87.79,87.62,87.68,111900.0,64.0718,64.0864,63.9623,64.0061,111900.0
2014-01-13 14:20:00,87.69,87.79,87.64,87.78,165600.0,64.0134,64.0864,63.9769,64.0791,165600.0
2014-01-13 14:30:00,87.77,87.82,87.68,87.73,108900.0,64.0718,64.1083,64.0061,64.0426,108900.0
2014-01-13 14:40:00,87.74,87.82,87.71,87.8,130200.0,64.0499,64.1083,64.028,64.0937,130200.0
2014-01-13 14:50:00,87.8,87.8,87.63,87.69,118000.0,64.0937,64.0937,63.9696,64.0134,118000.0
2014-01-13 15:00:00,87.69,87.69,87.37,87.42,178300.0,64.0134,64.0134,63.7798,63.8163,178300.0
2014-01-13 15:10:00,87.43,87.61,87.37,87.61,132700.0,63.8236,63.955,63.7798,63.955,132700.0
2014-01-13 15:20:00,87.6,87.61,87.42,87.53,137700.0,63.9477,63.955,63.8163,63.8966,137700.0
2014-01-13 15:30:00,87.54,87.54,87.39,87.46,199600.0,63.9039,63.9039,63.7944,63.8455,199600.0
2014-01-13 15:40:00,87.46,87.49,87.29,87.48,241100.0,63.8455,63.8674,63.7214,63.8601,241100.0
2014-01-13 15:50:00,87.48,87.51,87.37,87.46,463700.0,63.8601,63.882,63.7798,63.8455,463700.0
2014-01-14 09:30:00,87.91,88.28,87.37,88.08,219400.0,64.174,64.4441,63.7798,64.2981,219400.0
2014-01-14 09:40:00,88.06,88.19,87.92,88.06,149500.0,64.2835,64.3784,64.1813,64.2835,149500.0
2014-01-14 09:50:00,88.05,88.25,87.9,87.95,233900.0,64.2762,64.4222,64.1667,64.2032,233900.0
2014-01-14 10:00:00,87.97,88.05,87.82,87.89,195000.0,64.2178,64.2762,64.1083,64.1594,195000.0
2014-01-14 10:10:00,87.89,88.03,87.81,87.95,139800.0,64.1594,64.2616,64.101,64.2032,139800.0
2014-01-14 10:20:00,87.95,87.99,87.82,87.9,124100.0,64.2032,64.2324,64.1083,64.1667,124100.0
2014-01-14 10:30:00,87.91,88.16,87.89,88.09,93700.0,64.174,64.3565,64.1594,64.3054,93700.0
2014-01-14 10:40:00,88.09,88.2,88.06,88.13,66600.0,64.3054,64.3857,64.2835,64.3346,66600.0
2014-01-14 10:50:00,88.14,88.47,88.13,88.37,98900.0,64.3419,64.5828,64.3346,64.5098,98900.0
2014-01-14 11:00:00,88.38,88.43,88.33,88.34,76700.0,64.5171,64.5536,64.4806,64.4879,76700.0
2014-01-14 11:10:00,88.34,88.6,88.34,88.58,81400.0,64.4879,64.6777,64.4879,64.6631,81400.0
2014-01-14 11:20:00,88.59,88.64,88.34,88.34,73600.0,64.6704,64.7069,64.4879,64.4879,73600.0
2014-01-14 11:30:00,88.36,88.41,88.27,88.28,95900.0,64.5025,64.539,64.4368,64.4441,95900.0
2014-01-14 11:40:00,88.29,88.3,88.18,88.18,53800.0,64.4514,64.4587,64.3711,64.3711,53800.0
2014-01-14 11:50:00,88.19,88.2,88.04,88.14,44600.0,64.3784,64.3857,64.2689,64.3419,44600.0
2014-01-14 12:00:00,88.13,88.36,88.12,88.35,49000.0,64.3346,64.5025,64.3273,64.4952,49000.0
2014-01-14 12:10:00,88.34,88.44,88.31,88.44,95700.0,64.4879,64.5609,64.466,64.5609,95700.0
2014-01-14 12:20:00,88.45,88.72,88.45,88.7,104100.0,64.5682,64.7653,64.5682,64.7507,104100.0
2014-01-14 12:30:00,88.7,88.78,88.63,88.76,85300.0,64.7507,64.8091,64.6996,64.7945,85300.0
2014-01-14 12:40:00,88.76,88.77,88.64,88.71,56400.0,64.7945,64.8018,64.7069,64.758,56400.0
2014-01-14 12:50:00,88.69,88.69,88.52,88.54,40200.0,64.7434,64.7434,64.6193,64.6339,40200.0
2014-01-14 13:00:00,88.53,88.62,88.46,88.52,49000.0,64.6266,64.6923,64.5755,64.6193,49000.0
2014-01-14 13:10:00,88.53,88.64,88.53,88.58,54200.0,64.6266,64.7069,64.6266,64.6631,54200.0
2014-01-14 13:20:00,88.57,88.62,88.5,88.58,100700.0,64.6558,64.6923,64.6047,64.6631,100700.0
2014-01-14 13:30:00,88.57,88.61,88.48,88.54,101500.0,64.6558,64.685,64.5901,64.6339,101500.0
2014-01-14 13:40:00,88.54,88.59,88.34,88.34,72100.0,64.6339,64.6704,64.4879,64.4879,72100.0
2014-01-14 13:50:00,88.35,88.44,88.33,88.43,63900.0,64.4952,64.5609,64.4806,64.5536,63900.0
2014-01-14 14:00:00,88.43,88.44,88.31,88.38,76800.0,64.5536,64.5609,64.466,64.5171,76800.0
2014-01-14 14:10:00,88.39,88.44,88.34,88.37,83400.0,64.5244,64.5609,64.4879,64.5098,83400.0
2014-01-14 14:20:00,88.37,88.43,88.36,88.43,84600.0,64.5098,64.5536,64.5025,64.5536,84600.0
2014-01-14 14:30:00,88.43,88.45,88.29,88.33,83500.0,64.5536,64.5682,64.4514,64.4806,83500.0
2014-01-14 14:40:00,88.34,88.47,88.31,88.4,93200.0,64.4879,64.5828,64.466,64.5317,93200.0
2014-01-14 14:50:00,88.4,88.43,88.27,88.33,126800.0,64.5317,64.5536,64.4368,64.4806,126800.0
2014-01-14 15:00:00,88.33,88.55,88.3,88.52,81200.0,64.4806,64.6412,64.4587,64.6193,81200.0
2014-01-14 15:10:00,88.52,88.69,88.5,88.65,123900.0,64.6193,64.7434,64.6047,64.7142,123900.0
2014-01-14 15:20:00,88.65,88.88,88.63,88.88,148700.0,64.7142,64.8821,64.6996,64.8821,148700.0
2014-01-14 15:30:00,88.87,88.93,88.84,88.88,189400.0,64.8748,64.9186,64.8529,64.8821,189400.0
2014-01-14 15:40:00,88.88,88.88,88.74,88.82,284100.0,64.8821,64.8821,64.7799,64.8383,284100.0
2014-01-14 15:50:00,88.81,88.93,88.79,88.87,526900.0,64.831,64.9186,64.8164,64.8748,526900.0
2014-01-15 09:30:00,88.94,88.95,88.26,88.66,235100.0,64.9259,64.9332,64.4295,64.7215,235100.0
2014-01-15 09:40:00,88.68,88.69,88.01,88.1,278300.0,64.7361,64.7434,64.247,64.3127,278300.0
2014-01-15 09:50:00,88.12,88.24,87.9,88.21,271300.0,64.3273,64.4149,64.1667,64.393,271300.0
2014-01-15 10:00:00,88.21,88.44,88.12,88.41,243100.0,64.393,64.5609,64.3273,64.539,243100.0
2014-01-15 10:10:00,88.4,88.42,88.29,88.35,141400.0,64.5317,64.5463,64.4514,64.4952,141400.0
2014-01-15 10:20:00,88.35,88.46,88.32,88.45,102900.0,64.4952,64.5755,64.4733,64.5682,102900.0
2014-01-15 10:30:00,88.47,88.52,88.4,88.43,171900.0,64.5828,64.6193,64.5317,64.5536,171900.0
2014-01-15 10:40:00,88.43,88.5,88.38,88.4,72900.0,64.5536,64.6047,64.5171,64.5317,72900.0
2014-01-15 10:50:00,88.38,88.49,88.36,88.45,110900.0,64.5171,64.5974,64.5025,64.5682,110900.0
2014-01-15 11:00:00,88.45,88.75,88.39,88.64,167600.0,64.5682,64.7872,64.5244,64.7069,167600.0
2014-01-15 11:10:00,88.64,88.66,88.46,88.65,149600.0,64.7069,64.7215,64.5755,64.7142,149600.0
2014-01-15 11:20:00,88.66,88.72,88.36,88.36,121500.0,64.7215,64.7653,64.5025,64.5025,121500.0
2014-01-15 11:30:00,88.36,88.4,88.28,88.35,122500.0,64.5025,64.5317,64.4441,64.4952,122500.0
2014-01-15 11:40:00,88.32,88.5,88.31,88.39,131900.0,64.4733,64.6047,64.466,64.5244,131900.0
2014-01-15 11:50:00,88.42,88.52,88.39,88.48,67600.0,64.5463,64.6193,64.5244,64.5901,67600.0
2014-01-15 12:00:00,88.48,88.74,88.48,88.7,78100.0,64.5901,64.7799,64.5901,64.7507,78100.0
2014-01-15 12:10:00,88.7,88.75,88.57,88.6,90100.0,64.7507,64.7872,64.6558,64.6777,90100.0
2014-01-15 12:20:00,88.6,88.75,88.6,88.7,170700.0,64.6777,64.7872,64.6777,64.7507,170700.0
2014-01-15 12:30:00,88.69,88.75,88.6,88.68,101100.0,64.7434,64.7872,64.6777,64.7361,101100.0
2014-01-15 12:40:00,88.69,88.7,88.56,88.66,86000.0,64.7434,64.7507,64.6485,64.7215,86000.0
2014-01-15 12:50:00,88.65,88.73,88.64,88.71,135100.0,64.7142,64.7726,64.7069,64.758,135100.0
2014-01-15 13:00:00,88.71,88.83,88.71,88.75,72800.0,64.758,64.8456,64.758,64.7872,72800.0
2014-01-15 13:10:00,88.76,88.86,88.72,88.81,99100.0,64.7945,64.8675,64.7653,64.831,99100.0
2014-01-15 13:20:00,88.8,88.84,88.63,88.68,98000.0,64.8237,64.8529,64.6996,64.7361,98000.0
2014-01-15 13:30:00,88.69,88.75,88.63,88.69,58200.0,64.7434,64.7872,64.6996,64.7434,58200.0
2014-01-15 13:40:00,88.67,88.74,88.62,88.63,56900.0,64.7288,64.7799,64.6923,64.6996,56900.0
2014-01-15 13:50:00,88.63,88.76,88.62,88.74,108700.0,64.6996,64.7945,64.6923,64.7799,108700.0
2014-01-15 14:00:00,88.74,89.12,88.74,89.06,214900.0,64.7799,65.0573,64.7799,65.0135,214900.0
2014-01-15 14:10:00,89.05,89.12,88.98,89.05,133500.0,65.0062,65.0573,64.9551,65.0062,133500.0
2014-01-15 14:20:00,89.05,89.08,88.98,89.04,112800.0,65.0062,65.0281,64.9551,64.9989,112800.0
2014-01-15 14:30:00,89.04,89.09,88.95,89.04,71700.0,64.9989,65.0354,64.9332,64.9989,71700.0
2014-01-15 14:40:00,89.05,89.14,89.02,89.11,65400.0,65.0062,65.0719,64.9843,65.05,65400.0
2014-01-15 14:50:00,89.11,89.23,89.09,89.21,87300.0,65.05,65.1376,65.0354,65.123,87300.0
2014-01-15 15:00:00,89.21,89.3,89.2,89.22,129500.0,65.123,65.1887,65.1157,65.1303,129500.0
2014-01-15 15:10:00,89.22,89.25,89.14,89.14,102600.0,65.1303,65.1522,65.0719,65.0719,102600.0
2014-01-15 15:20:00,89.14,89.16,89.04,89.08,141400.0,65.0719,65.0865,64.9989,65.0281,141400.0
2014-01-15 15:30:00,89.08,89.11,89.05,89.07,156700.0,65.0281,65.05,65.0062,65.0208,156700.0
2014-01-15 15:40:00,89.08,89.08,88.9,88.91,289700.0,65.0281,65.0281,64.8967,64.904,289700.0
2014-01-15 15:50:00,88.91,88.97,88.85,88.92,514200.0,64.904,64.9478,64.8602,64.9113,514200.0
2014-01-16 09:30:00,89.15,89.39,88.65,88.66,212000.0,65.0792,65.2544,64.7142,64.7215,212000.0
2014-01-16 09:40:00,88.71,88.78,88.36,88.36,194800.0,64.758,64.8091,64.5025,64.5025,194800.0
2014-01-16 09:50:00,88.37,88.65,88.37,88.45,206500.0,64.5098,64.7142,64.5098,64.5682,206500.0
2014-01-16 10:00:00,88.44,88.54,88.36,88.5,173400.0,64.5609,64.6339,64.5025,64.6047,173400.0
2014-01-16 10:10:00,88.51,88.52,88.14,88.2,130200.0,64.612,64.6193,64.3419,64.3857,130200.0
2014-01-16 10:20:00,88.19,88.54,88.17,88.51,116700.0,64.3784,64.6339,64.3638,64.612,116700.0
2014-01-16 10:30:00,88.5,88.52,88.29,88.42,217900.0,64.6047,64.6193,64.4514,64.5463,217900.0
2014-01-16 10:40:00,88.43,88.58,88.42,88.53,67600.0,64.5536,64.6631,64.5463,64.6266,67600.0
2014-01-16 10:50:00,88.52,88.52,88.33,88.38,100300.0,64.6193,64.6193,64.4806,64.5171,100300.0
2014-01-16 11:00:00,88.39,88.46,88.3,88.4,142500.0,64.5244,64.5755,64.4587,64.5317,142500.0
2014-01-16 11:10:00,88.4,88.66,88.39,88.57,181700.0,64.5317,64.7215,64.5244,64.6558,181700.0
2014-01-16 11:20:00,88.58,88.6,88.45,88.52,113800.0,64.6631,64.6777,64.5682,64.6193,113800.0
2014-01-16 11:30:00,88.53,88.55,88.39,88.43,142500.0,64.6266,64.6412,64.5244,64.5536,142500.0
2014-01-16 11:40:00,88.43,88.72,88.39,88.7,122000.0,64.5536,64.7653,64.5244,64.7507,122000.0
2014-01-16 11:50:00,88.7,88.73,88.27,88.34,157000.0,64.7507,64.7726,64.4368,64.4879,157000.0
2014-01-16 12:00:00,88.33,88.65,88.25,88.41,205700.0,64.4806,64.7142,64.4222,64.539,205700.0
2014-01-16 12:10:00,88.42,88.53,88.35,88.53,55500.0,64.5463,64.6266,64.4952,64.6266,55500.0
2014-01-16 12:20:00,88.53,88.7,88.5,88.66,126200.0,64.6266,64.7507,64.6047,64.7215,126200.0
2014-01-16 12:30:00,88.66,88.83,88.62,88.75,75100.0,64.7215,64.8456,64.6923,64.7872,75100.0
2014-01-16 12:40:00,88.75,88.79,88.64,88.67,59800.0,64.7872,64.8164,64.7069,64.7288,59800.0
2014-01-16 12:50:00,88.66,88.84,88.65,88.81,122400.0,64.7215,64.8529,64.7142,64.831,122400.0
2014-01-16 13:00:00,88.81,88.83,88.55,88.61,87100.0,64.831,64.8456,64.6412,64.685,87100.0
2014-01-16 13:10:00,88.61,88.76,88.47,88.7,105900.0,64.685,64.7945,64.5828,64.7507,105900.0
2014-01-16 13:20:00,88.69,88.73,88.56,88.67,110000.0,64.7434,64.7726,64.6485,64.7288,110000.0
2014-01-16 13:30:00,88.67,88.7,88.59,88.68,77400.0,64.7288,64.7507,64.6704,64.7361,77400.0
2014-01-16 13:40:00,88.69,88.86,88.66,88.81,108800.0,64.7434,64.8675,64.7215,64.831,108800.0
2014-01-16 13:50:00,88.81,88.84,88.71,88.71,68500.0,64.831,64.8529,64.758,64.758,68500.0
2014-01-16 14:00:00,88.71,88.87,88.68,88.71,85700.0,64.758,64.8748,64.7361,64.758,85700.0
2014-01-16 14:10:00,88.7,88.7,88.5,88.54,105800.0,64.7507,64.7507,64.6047,64.6339,105800.0
2014-01-16 14:20:00,88.52,88.61,88.46,88.58,119600.0,64.6193,64.685,64.5755,64.6631,119600.0
2014-01-16 14:30:00,88.56,88.74,88.54,88.73,190700.0,64.6485,64.7799,64.6339,64.7726,190700.0
2014-01-16 14:40:00,88.74,88.78,88.61,88.63,122300.0,64.7799,64.8091,64.685,64.6996,122300.0
2014-01-16 14:50:00,88.62,88.7,88.62,88.68,153200.0,64.6923,64.7507,64.6923,64.7361,153200.0
2014-01-16 15:00:00,88.67,88.71,88.62,88.7,139200.0,64.7288,64.758,64.6923,64.7507,139200.0
2014-01-16 15:10:00,88.7,88.77,88.66,88.67,263200.0,64.7507,64.8018,64.7215,64.7288,263200.0
2014-01-16 15:20:00,88.67,88.67,88.59,88.61,189700.0,64.7288,64.7288,64.6704,64.685,189700.0
2014-01-16 15:30:00,88.61,88.65,88.52,88.64,349400.0,64.685,64.7142,64.6193,64.7069,349400.0
2014-01-16 15:40:00,88.64,88.72,88.54,88.57,428800.0,64.7069,64.7653,64.6339,64.6558,428800.0
2014-01-16 15:50:00,88.58,88.67,88.54,88.65,500100.0,64.6631,64.7288,64.6339,64.7142,500100.0
2014-01-17 09:30:00,89.88,89.88,89.05,89.25,1765200.0,65.6121,65.6121,65.0062,65.1522,1765200.0
2014-01-17 09:40:00,89.29,89.79,88.98,89.1,639700.0,65.1814,65.5464,64.9551,65.0427,639700.0
2014-01-17 09:50:00,89.13,89.25,88.0,88.12,471300.0,65.0646,65.1522,64.2397,64.3273,471300.0
2014-01-17 10:00:00,88.16,88.78,88.0,88.69,653300.0,64.3565,64.8091,64.2397,64.7434,653300.0
2014-01-17 10:10:00,88.7,89.24,88.6,89.2,427000.0,64.7507,65.1449,64.6777,65.1157,427000.0
2014-01-17 10:20:00,89.2,89.6,89.11,89.44,344600.0,65.1157,65.4077,65.05,65.2909,344600.0
2014-01-17 10:30:00,89.42,89.7,89.42,89.65,223800.0,65.2763,65.4807,65.2763,65.4442,223800.0
2014-01-17 10:40:00,89.66,89.99,89.64,89.93,284600.0,65.4515,65.6924,65.4369,65.6486,284600.0
2014-01-17 10:50:00,89.93,90.1,89.88,89.91,279100.0,65.6486,65.7727,65.6121,65.634,279100.0
2014-01-17 11:00:00,89.91,89.99,89.42,89.97,238100.0,65.634,65.6924,65.2763,65.6778,238100.0
2014-01-17 11:10:00,89.98,90.12,89.88,90.06,173500.0,65.6851,65.7873,65.6121,65.7435,173500.0
2014-01-17 11:20:00,90.08,90.15,89.89,90.06,156900.0,65.7581,65.8092,65.6194,65.7435,156900.0
2014-01-17 11:30:00,90.06,90.15,89.96,90.08,149700.0,65.7435,65.8092,65.6705,65.7581,149700.0
2014-01-17 11:40:00,90.07,90.41,90.04,90.25,282100.0,65.7508,65.999,65.7289,65.8822,282100.0
2014-01-17 11:50:00,90.26,90.39,90.08,90.21,125800.0,65.8895,65.9844,65.7581,65.853,125800.0
2014-01-17 12:00:00,90.21,90.39,90.19,90.29,165700.0,65.853,65.9844,65.8384,65.9114,165700.0
2014-01-17 12:10:00,90.3,90.34,90.12,90.26,215400.0,65.9187,65.9479,65.7873,65.8895,215400.0
2014-01-17 12:20:00,90.26,90.27,90.16,90.23,111800.0,65.8895,65.8968,65.8165,65.8676,111800.0
2014-01-17 12:30:00,90.22,90.23,89.84,90.0,101200.0,65.8603,65.8676,65.5829,65.6997,101200.0
2014-01-17 12:40:00,90.01,90.16,89.95,90.09,69600.0,65.707,65.8165,65.6632,65.7654,69600.0
2014-01-17 12:50:00,90.09,90.14,89.99,90.06,113100.0,65.7654,65.8019,65.6924,65.7435,113100.0
2014-01-17 13:00:00,90.05,90.14,89.97,89.97,123800.0,65.7362,65.8019,65.6778,65.6778,123800.0
2014-01-17 13:10:00,89.96,90.16,89.86,90.11,167200.0,65.6705,65.8165,65.5975,65.78,167200.0
2014-01-17 13:20:00,90.09,90.1,89.94,90.0,83200.0,65.7654,65.7727,65.6559,65.6997,83200.0
2014-01-17 13:30:00,90.02,90.04,89.89,89.95,100700.0,65.7143,65.7289,65.6194,65.6632,100700.0
2014-01-17 13:40:00,89.96,90.04,89.92,89.99,103300.0,65.6705,65.7289,65.6413,65.6924,103300.0
2014-01-17 13:50:00,90.0,90.04,89.96,90.01,132600.0,65.6997,65.7289,65.6705,65.707,132600.0
2014-01-17 14:00:00,90.03,90.1,90.0,90.08,104600.0,65.7216,65.7727,65.6997,65.7581,104600.0
2014-01-17 14:10:00,90.08,90.1,89.98,90.04,96900.0,65.7581,65.7727,65.6851,65.7289,96900.0
2014-01-17 14:20:00,90.05,90.11,90.03,90.06,140600.0,65.7362,65.78,65.7216,65.7435,140600.0
2014-01-17 14:30:00,90.06,90.1,90.01,90.07,89600.0,65.7435,65.7727,65.707,65.7508,89600.0
2014-01-17 14:40:00,90.09,90.11,90.03,90.07,108900.0,65.7654,65.78,65.7216,65.7508,108900.0
2014-01-17 14:50:00,90.07,90.18,90.05,90.13,143200.0,65.7508,65.8311,65.7362,65.7946,143200.0
2014-01-17 15:00:00,90.14,90.19,90.01,90.02,178000.0,65.8019,65.8384,65.707,65.7143,178000.0
2014-01-17 15:10:00,90.02,90.23,89.88,90.07,219700.0,65.7143,65.8676,65.6121,65.7508,219700.0
2014-01-17 15:20:00,90.08,90.09,89.96,90.03,202000.0,65.7581,65.7654,65.6705,65.7216,202000.0
2014-01-17 15:30:00,90.03,90.05,89.91,90.04,206900.0,65.7216,65.7362,65.634,65.7289,206900.0
2014-01-17 15:40:00,90.04,90.1,89.96,90.04,287200.0,65.7289,65.7727,65.6705,65.7289,287200.0
2014-01-17 15:50:00,90.04,90.11,89.93,90.05,698400.0,65.7289,65.78,65.6486,65.7362,698400.0
2014-01-21 09:30:00,91.25,91.97,91.13,91.87,805400.0,66.6122,67.1378,66.5246,67.0648,805400.0
2014-01-21 09:40:00,91.85,92.08,91.65,92.08,614100.0,67.0502,67.2181,66.9042,67.2181,614100.0
2014-01-21 09:50:00,92.08,92.11,91.41,91.42,448400.0,67.2181,67.24,66.729,66.7363,448400.0
2014-01-21 10:00:00,91.43,91.46,91.08,91.44,278800.0,66.7436,66.7655,66.4881,66.7509,278800.0
2014-01-21 10:10:00,91.44,91.53,91.23,91.34,247400.0,66.7509,66.8166,66.5976,66.6779,247400.0
2014-01-21 10:20:00,91.35,91.35,91.02,91.26,197800.0,66.6852,66.6852,66.4443,66.6195,197800.0
2014-01-21 10:30:00,91.24,91.29,91.2,91.26,136700.0,66.6049,66.6414,66.5757,66.6195,136700.0
2014-01-21 10:40:00,91.25,91.63,91.21,91.54,193500.0,66.6122,66.8896,66.583,66.8239,193500.0
2014-01-21 10:50:00,91.54,91.58,91.35,91.48,140100.0,66.8239,66.8531,66.6852,66.7801,140100.0
2014-01-21 11:00:00,91.48,91.49,91.05,91.07,119800.0,66.7801,66.7874,66.4662,66.4808,119800.0
2014-01-21 11:10:00,91.07,91.08,90.7,90.84,202000.0,66.4808,66.4881,66.2107,66.3129,202000.0
2014-01-21 11:20:00,90.84,91.02,90.82,90.9,370900.0,66.3129,66.4443,66.2983,66.3567,370900.0
2014-01-21 11:30:00,90.89,90.95,90.8,90.81,94100.0,66.3494,66.3932,66.2837,66.291,94100.0
2014-01-21 11:40:00,90.79,90.89,90.78,90.87,99600.0,66.2764,66.3494,66.2691,66.3348,99600.0
2014-01-21 11:50:00,90.88,90.89,90.68,90.78,97700.0,66.3421,66.3494,66.1961,66.2691,97700.0
2014-01-21 12:00:00,90.79,90.79,90.38,90.4,140600.0,66.2764,66.2764,65.9771,65.9917,140600.0
2014-01-21 12:10:00,90.4,90.68,90.39,90.67,159600.0,65.9917,66.1961,65.9844,66.1888,159600.0
2014-01-21 12:20:00,90.67,90.9,90.64,90.83,100700.0,66.1888,66.3567,66.1669,66.3056,100700.0
2014-01-21 12:30:00,90.83,90.83,90.74,90.79,74100.0,66.3056,66.3056,66.2399,66.2764,74100.0
2014-01-21 12:40:00,90.79,90.9,90.78,90.86,121400.0,66.2764,66.3567,66.2691,66.3275,121400.0
2014-01-21 12:50:00,90.87,90.96,90.79,90.8,192600.0,66.3348,66.4005,66.2764,66.2837,192600.0
2014-01-21 13:00:00,90.8,90.99,90.77,90.93,69300.0,66.2837,66.4224,66.2618,66.3786,69300.0
2014-01-21 13:10:00,90.94,91.04,90.93,90.99,78400.0,66.3859,66.4589,66.3786,66.4224,78400.0
2014-01-21 13:20:00,91.0,91.07,90.93,90.99,85900.0,66.4297,66.4808,66.3786,66.4224,85900.0
2014-01-21 13:30:00,90.99,91.12,90.98,91.08,88200.0,66.4224,66.5173,66.4151,66.4881,88200.0
2014-01-21 13:40:00,91.1,91.19,91.09,91.1,86000.0,66.5027,66.5684,66.4954,66.5027,86000.0
2014-01-21 13:50:00,91.11,91.12,91.02,91.02,70500.0,66.51,66.5173,66.4443,66.4443,70500.0
2014-01-21 14:00:00,91.02,91.12,90.97,91.09,93500.0,66.4443,66.5173,66.4078,66.4954,93500.0
2014-01-21 14:10:00,91.08,91.15,91.05,91.11,91100.0,66.4881,66.5392,66.4662,66.51,91100.0
2014-01-21 14:20:00,91.1,91.1,90.98,90.98,95400.0,66.5027,66.5027,66.4151,66.4151,95400.0
2014-01-21 14:30:00,90.98,91.12,90.91,91.01,114800.0,66.4151,66.5173,66.364,66.437,114800.0
2014-01-21 14:40:00,91.0,91.08,90.97,91.03,87300.0,66.4297,66.4881,66.4078,66.4516,87300.0
2014-01-21 14:50:00,91.04,91.07,90.93,91.05,112200.0,66.4589,66.4808,66.3786,66.4662,112200.0
2014-01-21 15:00:00,91.05,91.05,90.93,90.97,100000.0,66.4662,66.4662,66.3786,66.4078,100000.0
2014-01-21 15:10:00,90.96,90.97,90.81,90.93,108700.0,66.4005,66.4078,66.291,66.3786,108700.0
2014-01-21 15:20:00,90.93,90.95,90.87,90.88,85800.0,66.3786,66.3932,66.3348,66.3421,85800.0
2014-01-21 15:30:00,90.88,91.03,90.86,91.03,159600.0,66.3421,66.4516,66.3275,66.4516,159600.0
2014-01-21 15:40:00,91.03,91.07,90.95,90.97,247200.0,66.4516,66.4808,66.3932,66.4078,247200.0
2014-01-21 15:50:00,90.97,91.09,90.96,91.09,410600.0,66.4078,66.4954,66.4005,66.4954,410600.0
2014-01-22 09:30:00,91.32,91.36,90.81,91.25,182300.0,66.6633,66.6925,66.291,66.6122,182300.0
2014-01-22 09:40:00,91.21,91.26,91.01,91.11,84800.0,66.583,66.6195,66.437,66.51,84800.0
2014-01-22 09:50:00,91.13,91.15,90.67,90.77,143300.0,66.5246,66.5392,66.1888,66.2618,143300.0
2014-01-22 10:00:00,90.79,90.91,90.67,90.79,156600.0,66.2764,66.364,66.1888,66.2764,156600.0
2014-01-22 10:10:00,90.78,90.84,90.68,90.68,130100.0,66.2691,66.3129,66.1961,66.1961,130100.0
2014-01-22 10:20:00,90.7,90.91,90.61,90.89,124000.0,66.2107,66.364,66.145,66.3494,124000.0
2014-01-22 10:30:00,90.9,90.91,90.66,90.7,89100.0,66.3567,66.364,66.1815,66.2107,89100.0
2014-01-22 10:40:00,90.69,90.71,90.28,90.34,157200.0,66.2034,66.218,65.9041,65.9479,157200.0
2014-01-22 10:50:00,90.35,90.51,90.35,90.42,95700.0,65.9552,66.072,65.9552,66.0063,95700.0
2014-01-22 11:00:00,90.43,90.56,90.39,90.54,131600.0,66.0136,66.1085,65.9844,66.0939,131600.0
2014-01-22 11:10:00,90.54,90.68,90.52,90.63,115000.0,66.0939,66.1961,66.0793,66.1596,115000.0
2014-01-22 11:20:00,90.62,90.79,90.52,90.69,236500.0,66.1523,66.2764,66.0793,66.2034,236500.0
2014-01-22 11:30:00,90.71,90.73,90.49,90.54,74000.0,66.218,66.2326,66.0574,66.0939,74000.0
2014-01-22 11:40:00,90.56,90.6,90.5,90.56,46500.0,66.1085,66.1377,66.0647,66.1085,46500.0
2014-01-22 11:50:00,90.56,90.62,90.55,90.62,88900.0,66.1085,66.1523,66.1012,66.1523,88900.0
2014-01-22 12:00:00,90.63,90.67,90.6,90.66,41800.0,66.1596,66.1888,66.1377,66.1815,41800.0
2014-01-22 12:10:00,90.66,90.96,90.65,90.94,113500.0,66.1815,66.4005,66.1742,66.3859,113500.0
2014-01-22 12:20:00,90.96,91.03,90.95,91.03,63000.0,66.4005,66.4516,66.3932,66.4516,63000.0
2014-01-22 12:30:00,91.03,91.03,90.88,90.92,39500.0,66.4516,66.4516,66.3421,66.3713,39500.0
2014-01-22 12:40:00,90.92,90.93,90.87,90.9,43300.0,66.3713,66.3786,66.3348,66.3567,43300.0
2014-01-22 12:50:00,90.9,91.06,90.87,91.0,76300.0,66.3567,66.4735,66.3348,66.4297,76300.0
2014-01-22 13:00:00,90.99,91.06,90.99,91.02,65300.0,66.4224,66.4735,66.4224,66.4443,65300.0
2014-01-22 13:10:00,91.02,91.17,91.0,91.16,65400.0,66.4443,66.5538,66.4297,66.5465,65400.0
2014-01-22 13:20:00,91.16,91.2,91.09,91.13,71500.0,66.5465,66.5757,66.4954,66.5246,71500.0
2014-01-22 13:30:00,91.12,91.15,91.01,91.01,102100.0,66.5173,66.5392,66.437,66.437,102100.0
2014-01-22 13:40:00,91.02,91.12,90.97,91.07,67000.0,66.4443,66.5173,66.4078,66.4808,67000.0
2014-01-22 13:50:00,91.06,91.07,90.9,90.92,76900.0,66.4735,66.4808,66.3567,66.3713,76900.0
2014-01-22 14:00:00,90.93,91.01,90.92,90.98,65300.0,66.3786,66.437,66.3713,66.4151,65300.0
2014-01-22 14:10:00,90.98,90.98,90.93,90.94,61600.0,66.4151,66.4151,66.3786,66.3859,61600.0
2014-01-22 14:20:00,90.94,90.95,90.82,90.82,34900.0,66.3859,66.3932,66.2983,66.2983,34900.0
2014-01-22 14:30:00,90.83,90.84,90.79,90.81,55200.0,66.3056,66.3129,66.2764,66.291,55200.0
2014-01-22 14:40:00,90.81,90.84,90.71,90.74,85100.0,66.291,66.3129,66.218,66.2399,85100.0
2014-01-22 14:50:00,90.74,90.77,90.7,90.76,57400.0,66.2399,66.2618,66.2107,66.2545,57400.0
2014-01-22 15:00:00,90.77,90.92,90.76,90.89,92700.0,66.2618,66.3713,66.2545,66.3494,92700.0
2014-01-22 15:10:00,90.88,90.91,90.84,90.89,79000.0,66.3421,66.364,66.3129,66.3494,79000.0
2014-01-22 15:20:00,90.89,90.97,90.89,90.91,92900.0,66.3494,66.4078,66.3494,66.364,92900.0
2014-01-22 15:30:00,90.9,90.98,90.84,90.96,117700.0,66.3567,66.4151,66.3129,66.4005,117700.0
2014-01-22 15:40:00,90.97,91.05,90.92,91.01,273300.0,66.4078,66.4662,66.3713,66.437,273300.0
2014-01-22 15:50:00,91.01,91.22,90.99,91.21,593200.0,66.437,66.5903,66.4224,66.583,593200.0
2014-01-23 09:30:00,90.64,91.19,90.27,90.47,334400.0,66.1669,66.5684,65.8968,66.0428,334400.0
2014-01-23 09:40:00,90.46,90.67,90.22,90.46,236500.0,66.0355,66.1888,65.8603,66.0355,236500.0
2014-01-23 09:50:00,90.48,90.84,90.43,90.79,282300.0,66.0501,66.3129,66.0136,66.2764,282300.0
2014-01-23 10:00:00,90.82,90.85,90.51,90.56,157200.0,66.2983,66.3202,66.072,66.1085,157200.0
2014-01-23 10:10:00,90.54,90.63,90.48,90.62,144500.0,66.0939,66.1596,66.0501,66.1523,144500.0
2014-01-23 10:20:00,90.62,90.82,90.59,90.67,259900.0,66.1523,66.2983,66.1304,66.1888,259900.0
2014-01-23 10:30:00,90.68,90.74,90.61,90.61,89100.0,66.1961,66.2399,66.145,66.145,89100.0
2014-01-23 10:40:00,90.61,90.67,90.54,90.58,89200.0,66.145,66.1888,66.0939,66.1231,89200.0
2014-01-23 10:50:00,90.58,90.63,90.51,90.59,96100.0,66.1231,66.1596,66.072,66.1304,96100.0
2014-01-23 11:00:00,90.57,90.61,90.47,90.54,194500.0,66.1158,66.145,66.0428,66.0939,194500.0
2014-01-23 11:10:00,90.5,90.6,90.48,90.55,86800.0,66.0647,66.1377,66.0501,66.1012,86800.0
2014-01-23 11:20:00,90.55,90.75,90.52,90.68,173900.0,66.1012,66.2472,66.0793,66.1961,173900.0
2014-01-23 11:30:00,90.68,90.78,90.55,90.59,160000.0,66.1961,66.2691,66.1012,66.1304,160000.0
2014-01-23 11:40:00,90.58,90.63,90.56,90.59,75600.0,66.1231,66.1596,66.1085,66.1304,75600.0
2014-01-23 11:50:00,90.58,90.64,90.53,90.63,108500.0,66.1231,66.1669,66.0866,66.1596,108500.0
2014-01-23 12:00:00,90.61,90.86,90.61,90.69,223600.0,66.145,66.3275,66.145,66.2034,223600.0
2014-01-23 12:10:00,90.7,90.78,90.52,90.77,152500.0,66.2107,66.2691,66.0793,66.2618,152500.0
2014-01-23 12:20:00,90.79,90.85,90.51,90.58,242800.0,66.2764,66.3202,66.072,66.1231,242800.0
2014-01-23 12:30:00,90.53,90.53,90.38,90.41,80300.0,66.0866,66.0866,65.9771,65.999,80300.0
2014-01-23 12:40:00,90.4,90.5,90.37,90.42,69900.0,65.9917,66.0647,65.9698,66.0063,69900.0
2014-01-23 12:50:00,90.43,90.47,90.25,90.34,97700.0,66.0136,66.0428,65.8822,65.9479,97700.0
2014-01-23 13:00:00,90.33,90.37,90.23,90.3,100000.0,65.9406,65.9698,65.8676,65.9187,100000.0
2014-01-23 13:10:00,90.27,90.31,90.14,90.29,87800.0,65.8968,65.926,65.8019,65.9114,87800.0
2014-01-23 13:20:00,90.28,90.32,90.15,90.16,129600.0,65.9041,65.9333,65.8092,65.8165,129600.0
2014-01-23 13:30:00,90.15,90.21,90.09,90.13,118000.0,65.8092,65.853,65.7654,65.7946,118000.0
2014-01-23 13:40:00,90.13,90.21,90.11,90.11,101800.0,65.7946,65.853,65.78,65.78,101800.0
2014-01-23 13:50:00,90.11,90.17,90.05,90.05,106700.0,65.78,65.8238,65.7362,65.7362,106700.0
2014-01-23 14:00:00,90.04,90.09,89.98,90.01,98500.0,65.7289,65.7654,65.6851,65.707,98500.0
2014-01-23 14:10:00,90.01,90.14,90.01,90.13,102200.0,65.707,65.8019,65.707,65.7946,102200.0
2014-01-23 14:20:00,90.14,90.22,90.08,90.16,88800.0,65.8019,65.8603,65.7581,65.8165,88800.0
2014-01-23 14:30:00,90.17,90.17,90.09,90.12,50300.0,65.8238,65.8238,65.7654,65.7873,50300.0
2014-01-23 14:40:00,90.13,90.14,90.03,90.12,90900.0,65.7946,65.8019,65.7216,65.7873,90900.0
2014-01-23 14:50:00,90.12,90.3,90.04,90.3,136400.0,65.7873,65.9187,65.7289,65.9187,136400.0
2014-01-23 15:00:00,90.29,90.35,90.29,90.29,107900.0,65.9114,65.9552,65.9114,65.9114,107900.0
2014-01-23 15:10:00,90.29,90.34,90.24,90.26,94700.0,65.9114,65.9479,65.8749,65.8895,94700.0
2014-01-23 15:20:00,90.26,90.27,90.19,90.23,136300.0,65.8895,65.8968,65.8384,65.8676,136300.0
2014-01-23 15:30:00,90.23,90.38,90.2,90.29,231000.0,65.8676,65.9771,65.8457,65.9114,231000.0
2014-01-23 15:40:00,90.28,90.28,90.16,90.16,224000.0,65.9041,65.9041,65.8165,65.8165,224000.0
2014-01-23 15:50:00,90.17,90.32,90.14,90.27,394700.0,65.8238,65.9333,65.8019,65.8968,394700.0
2014-01-24 09:30:00,89.23,89.34,88.61,88.75,353400.0,65.1376,65.2179,64.685,64.7872,353400.0
2014-01-24 09:40:00,88.74,88.76,88.39,88.55,293500.0,64.7799,64.7945,64.5244,64.6412,293500.0
2014-01-24 09:50:00,88.56,88.72,88.45,88.52,326600.0,64.6485,64.7653,64.5682,64.6193,326600.0
2014-01-24 10:00:00,88.5,88.54,88.29,88.37,279200.0,64.6047,64.6339,64.4514,64.5098,279200.0
2014-01-24 10:10:00,88.37,88.56,88.3,88.43,325800.0,64.5098,64.6485,64.4587,64.5536,325800.0
2014-01-24 10:20:00,88.44,88.54,88.28,88.37,178400.0,64.5609,64.6339,64.4441,64.5098,178400.0
2014-01-24 10:30:00,88.37,88.37,88.02,88.13,224100.0,64.5098,64.5098,64.2543,64.3346,224100.0
2014-01-24 10:40:00,88.13,88.14,87.88,87.91,170100.0,64.3346,64.3419,64.1521,64.174,170100.0
2014-01-24 10:50:00,87.91,88.07,87.9,88.06,88300.0,64.174,64.2908,64.1667,64.2835,88300.0
2014-01-24 11:00:00,88.05,88.22,87.96,87.96,117400.0,64.2762,64.4003,64.2105,64.2105,117400.0
2014-01-24 11:10:00,87.98,88.26,87.82,88.23,219400.0,64.2251,64.4295,64.1083,64.4076,219400.0
2014-01-24 11:20:00,88.23,88.25,88.0,88.04,95400.0,64.4076,64.4222,64.2397,64.2689,95400.0
2014-01-24 11:30:00,88.04,88.24,87.92,88.24,109700.0,64.2689,64.4149,64.1813,64.4149,109700.0
2014-01-24 11:40:00,88.24,88.42,88.23,88.37,90900.0,64.4149,64.5463,64.4076,64.5098,90900.0
2014-01-24 11:50:00,88.37,88.59,88.29,88.54,93900.0,64.5098,64.6704,64.4514,64.6339,93900.0
2014-01-24 12:00:00,88.54,88.55,88.23,88.44,109500.0,64.6339,64.6412,64.4076,64.5609,109500.0
2014-01-24 12:10:00,88.46,88.6,88.42,88.55,134100.0,64.5755,64.6777,64.5463,64.6412,134100.0
2014-01-24 12:20:00,88.55,88.73,88.52,88.6,169000.0,64.6412,64.7726,64.6193,64.6777,169000.0
2014-01-24 12:30:00,88.62,88.79,88.39,88.49,102100.0,64.6923,64.8164,64.5244,64.5974,102100.0
2014-01-24 12:40:00,88.5,88.67,88.47,88.52,95400.0,64.6047,64.7288,64.5828,64.6193,95400.0
2014-01-24 12:50:00,88.51,88.6,88.45,88.6,74400.0,64.612,64.6777,64.5682,64.6777,74400.0
2014-01-24 13:00:00,88.59,88.65,88.51,88.64,86900.0,64.6704,64.7142,64.612,64.7069,86900.0
2014-01-24 13:10:00,88.64,88.82,88.63,88.76,74400.0,64.7069,64.8383,64.6996,64.7945,74400.0
2014-01-24 13:20:00,88.75,88.77,88.57,88.62,69000.0,64.7872,64.8018,64.6558,64.6923,69000.0
2014-01-24 13:30:00,88.62,88.64,88.48,88.59,84300.0,64.6923,64.7069,64.5901,64.6704,84300.0
2014-01-24 13:40:00,88.59,88.65,88.43,88.49,88700.0,64.6704,64.7142,64.5536,64.5974,88700.0
2014-01-24 13:50:00,88.49,88.55,88.28,88.33,123300.0,64.5974,64.6412,64.4441,64.4806,123300.0
2014-01-24 14:00:00,88.33,88.33,87.98,88.17,155500.0,64.4806,64.4806,64.2251,64.3638,155500.0
2014-01-24 14:10:00,88.16,88.2,88.08,88.13,111400.0,64.3565,64.3857,64.2981,64.3346,111400.0
2014-01-24 14:20:00,88.14,88.17,87.93,88.09,163100.0,64.3419,64.3638,64.1886,64.3054,163100.0
2014-01-24 14:30:00,88.09,88.26,88.08,88.25,147800.0,64.3054,64.4295,64.2981,64.4222,147800.0
2014-01-24 14:40:00,88.27,88.39,88.22,88.35,134300.0,64.4368,64.5244,64.4003,64.4952,134300.0
2014-01-24 14:50:00,88.35,88.42,88.29,88.32,95900.0,64.4952,64.5463,64.4514,64.4733,95900.0
2014-01-24 15:00:00,88.32,88.39,88.2,88.36,107300.0,64.4733,64.5244,64.3857,64.5025,107300.0
2014-01-24 15:10:00,88.37,88.38,88.12,88.2,116600.0,64.5098,64.5171,64.3273,64.3857,116600.0
2014-01-24 15:20:00,88.21,88.22,88.07,88.2,140000.0,64.393,64.4003,64.2908,64.3857,140000.0
2014-01-24 15:30:00,88.2,88.4,88.16,88.34,204500.0,64.3857,64.5317,64.3565,64.4879,204500.0
2014-01-24 15:40:00,88.33,88.42,88.1,88.12,326000.0,64.4806,64.5463,64.3127,64.3273,326000.0
2014-01-24 15:50:00,88.13,88.38,88.1,88.18,827700.0,64.3346,64.5171,64.3127,64.3711,827700.0
2014-01-27 09:30:00,88.3,88.39,88.1,88.29,190600.0,64.4587,64.5244,64.3127,64.4514,190600.0
2014-01-27 09:40:00,88.23,88.45,88.2,88.29,162200.0,64.4076,64.5682,64.3857,64.4514,162200.0
2014-01-27 09:50:00,88.28,88.3,88.17,88.25,130800.0,64.4441,64.4587,64.3638,64.4222,130800.0
2014-01-27 10:00:00,88.23,88.39,88.2,88.22,146700.0,64.4076,64.5244,64.3857,64.4003,146700.0
2014-01-27 10:10:00,88.22,88.32,88.07,88.1,119900.0,64.4003,64.4733,64.2908,64.3127,119900.0
2014-01-27 10:20:00,88.1,88.16,87.72,87.73,165400.0,64.3127,64.3565,64.0353,64.0426,165400.0
2014-01-27 10:30:00,87.73,88.03,87.72,88.01,171400.0,64.0426,64.2616,64.0353,64.247,171400.0
2014-01-27 10:40:00,87.98,88.1,87.94,87.99,92600.0,64.2251,64.3127,64.1959,64.2324,92600.0
2014-01-27 10:50:00,87.99,88.0,87.65,87.65,93900.0,64.2324,64.2397,63.9842,63.9842,93900.0
2014-01-27 11:00:00,87.65,87.73,87.57,87.64,94100.0,63.9842,64.0426,63.9258,63.9769,94100.0
2014-01-27 11:10:00,87.64,87.83,87.58,87.75,126400.0,63.9769,64.1156,63.9331,64.0572,126400.0
2014-01-27 11:20:00,87.74,87.77,87.58,87.61,135000.0,64.0499,64.0718,63.9331,63.955,135000.0
2014-01-27 11:30:00,87.59,87.7,87.44,87.49,158400.0,63.9404,64.0207,63.8309,63.8674,158400.0
2014-01-27 11:40:00,87.47,87.68,87.47,87.62,76600.0,63.8528,64.0061,63.8528,63.9623,76600.0
2014-01-27 11:50:00,87.61,87.63,87.28,87.32,150500.0,63.955,63.9696,63.7141,63.7433,150500.0
2014-01-27 12:00:00,87.34,87.34,87.12,87.25,118600.0,63.7579,63.7579,63.5973,63.6922,118600.0
2014-01-27 12:10:00,87.23,87.28,87.13,87.18,82300.0,63.6776,63.7141,63.6046,63.6411,82300.0
2014-01-27 12:20:00,87.18,87.21,86.9,87.19,149200.0,63.6411,63.663,63.4367,63.6484,149200.0
2014-01-27 12:30:00,87.2,87.3,87.18,87.28,196000.0,63.6557,63.7287,63.6411,63.7141,196000.0
2014-01-27 12:40:00,87.29,87.31,87.1,87.22,144000.0,63.7214,63.736,63.5827,63.6703,144000.0
2014-01-27 12:50:00,87.22,87.28,87.1,87.17,84000.0,63.6703,63.7141,63.5827,63.6338,84000.0
2014-01-27 13:00:00,87.17,87.39,87.14,87.3,67200.0,63.6338,63.7944,63.6119,63.7287,67200.0
2014-01-27 13:10:00,87.3,87.54,87.25,87.48,65800.0,63.7287,63.9039,63.6922,63.8601,65800.0
2014-01-27 13:20:00,87.48,87.54,87.47,87.52,106100.0,63.8601,63.9039,63.8528,63.8893,106100.0
2014-01-27 13:30:00,87.52,87.67,87.48,87.65,93200.0,63.8893,63.9988,63.8601,63.9842,93200.0
2014-01-27 13:40:00,87.66,87.98,87.64,87.92,97700.0,63.9915,64.2251,63.9769,64.1813,97700.0
2014-01-27 13:50:00,87.91,87.97,87.87,87.95,138800.0,64.174,64.2178,64.1448,64.2032,138800.0
2014-01-27 14:00:00,87.94,88.17,87.88,87.88,115200.0,64.1959,64.3638,64.1521,64.1521,115200.0
2014-01-27 14:10:00,87.89,88.11,87.88,88.01,88400.0,64.1594,64.32,64.1521,64.247,88400.0
2014-01-27 14:20:00,88.03,88.13,87.99,88.12,76100.0,64.2616,64.3346,64.2324,64.3273,76100.0
2014-01-27 14:30:00,88.11,88.45,88.11,88.41,134800.0,64.32,64.5682,64.32,64.539,134800.0
2014-01-27 14:40:00,88.41,88.41,88.22,88.28,73300.0,64.539,64.539,64.4003,64.4441,73300.0
2014-01-27 14:50:00,88.29,88.4,88.27,88.35,68800.0,64.4514,64.5317,64.4368,64.4952,68800.0
2014-01-27 15:00:00,88.36,88.5,88.31,88.46,137500.0,64.5025,64.6047,64.466,64.5755,137500.0
2014-01-27 15:10:00,88.48,88.62,88.45,88.56,96600.0,64.5901,64.6923,64.5682,64.6485,96600.0
2014-01-27 15:20:00,88.56,88.59,88.23,88.24,100900.0,64.6485,64.6704,64.4076,64.4149,100900.0
2014-01-27 15:30:00,88.24,88.37,88.15,88.33,126500.0,64.4149,64.5098,64.3492,64.4806,126500.0
2014-01-27 15:40:00,88.33,88.38,88.16,88.19,189500.0,64.4806,64.5171,64.3565,64.3784,189500.0
2014-01-27 15:50:00,88.19,88.26,87.92,87.93,379900.0,64.3784,64.4295,64.1813,64.1886,379900.0
2014-01-28 09:30:00,88.22,88.52,87.93,88.0,274200.0,64.4003,64.6193,64.1886,64.2397,274200.0
2014-01-28 09:40:00,88.0,88.18,87.91,88.1,168300.0,64.2397,64.3711,64.174,64.3127,168300.0
2014-01-28 09:50:00,88.1,88.17,87.87,87.87,135700.0,64.3127,64.3638,64.1448,64.1448,135700.0
2014-01-28 10:00:00,87.91,88.13,87.84,87.99,109400.0,64.174,64.3346,64.1229,64.2324,109400.0
2014-01-28 10:10:00,87.98,87.98,87.58,87.64,117800.0,64.2251,64.2251,63.9331,63.9769,117800.0
2014-01-28 10:20:00,87.65,87.77,87.58,87.68,99900.0,63.9842,64.0718,63.9331,64.0061,99900.0
2014-01-28 10:30:00,87.69,87.89,87.6,87.79,88900.0,64.0134,64.1594,63.9477,64.0864,88900.0
2014-01-28 10:40:00,87.81,87.96,87.72,87.95,95300.0,64.101,64.2105,64.0353,64.2032,95300.0
2014-01-28 10:50:00,87.95,87.95,87.68,87.89,71000.0,64.2032,64.2032,64.0061,64.1594,71000.0
2014-01-28 11:00:00,87.9,88.03,87.79,87.82,47500.0,64.1667,64.2616,64.0864,64.1083,47500.0
2014-01-28 11:10:00,87.8,87.85,87.48,87.53,70900.0,64.0937,64.1302,63.8601,63.8966,70900.0
2014-01-28 11:20:00,87.55,87.64,87.48,87.5,66600.0,63.9112,63.9769,63.8601,63.8747,66600.0
2014-01-28 11:30:00,87.51,87.6,87.34,87.35,71600.0,63.882,63.9477,63.7579,63.7652,71600.0
2014-01-28 11:40:00,87.37,87.39,87.19,87.24,129900.0,63.7798,63.7944,63.6484,63.6849,129900.0
2014-01-28 11:50:00,87.26,87.53,87.25,87.5,64600.0,63.6995,63.8966,63.6922,63.8747,64600.0
2014-01-28 12:00:00,87.5,87.55,87.41,87.5,62600.0,63.8747,63.9112,63.809,63.8747,62600.0
2014-01-28 12:10:00,87.5,87.62,87.47,87.56,97000.0,63.8747,63.9623,63.8528,63.9185,97000.0
2014-01-28 12:20:00,87.55,87.57,87.45,87.54,44700.0,63.9112,63.9258,63.8382,63.9039,44700.0
2014-01-28 12:30:00,87.54,87.64,87.5,87.54,76300.0,63.9039,63.9769,63.8747,63.9039,76300.0
2014-01-28 12:40:00,87.55,87.63,87.47,87.47,44500.0,63.9112,63.9696,63.8528,63.8528,44500.0
2014-01-28 12:50:00,87.46,87.56,87.38,87.56,58700.0,63.8455,63.9185,63.7871,63.9185,58700.0
2014-01-28 13:00:00,87.56,87.57,87.41,87.44,51000.0,63.9185,63.9258,63.809,63.8309,51000.0
2014-01-28 13:10:00,87.45,87.57,87.4,87.53,50500.0,63.8382,63.9258,63.8017,63.8966,50500.0
2014-01-28 13:20:00,87.53,87.57,87.43,87.48,60400.0,63.8966,63.9258,63.8236,63.8601,60400.0
2014-01-28 13:30:00,87.49,87.54,87.35,87.38,63100.0,63.8674,63.9039,63.7652,63.7871,63100.0
2014-01-28 13:40:00,87.38,87.52,87.38,87.39,50000.0,63.7871,63.8893,63.7871,63.7944,50000.0
2014-01-28 13:50:00,87.39,87.44,87.35,87.41,65200.0,63.7944,63.8309,63.7652,63.809,65200.0
2014-01-28 14:00:00,87.4,87.52,87.36,87.5,58700.0,63.8017,63.8893,63.7725,63.8747,58700.0
2014-01-28 14:10:00,87.5,87.68,87.5,87.59,56400.0,63.8747,64.0061,63.8747,63.9404,56400.0
2014-01-28 14:20:00,87.6,87.68,87.59,87.61,50500.0,63.9477,64.0061,63.9404,63.955,50500.0
2014-01-28 14:30:00,87.61,87.72,87.57,87.72,84600.0,63.955,64.0353,63.9258,64.0353,84600.0
2014-01-28 14:40:00,87.72,87.76,87.61,87.73,74600.0,64.0353,64.0645,63.955,64.0426,74600.0
2014-01-28 14:50:00,87.74,87.82,87.73,87.81,127300.0,64.0499,64.1083,64.0426,64.101,127300.0
2014-01-28 15:00:00,87.82,87.88,87.81,87.87,102000.0,64.1083,64.1521,64.101,64.1448,102000.0
2014-01-28 15:10:00,87.87,87.88,87.67,87.69,68400.0,64.1448,64.1521,63.9988,64.0134,68400.0
2014-01-28 15:20:00,87.68,87.78,87.67,87.75,135400.0,64.0061,64.0791,63.9988,64.0572,135400.0
2014-01-28 15:30:00,87.75,87.88,87.7,87.82,115800.0,64.0572,64.1521,64.0207,64.1083,115800.0
2014-01-28 15:40:00,87.83,87.83,87.68,87.71,159600.0,64.1156,64.1156,64.0061,64.028,159600.0
2014-01-28 15:50:00,87.71,87.8,87.67,87.76,341800.0,64.028,64.0937,63.9988,64.0645,341800.0
2014-01-29 09:30:00,87.08,87.11,86.43,86.87,477100.0,63.5681,63.59,63.0936,63.4148,477100.0
2014-01-29 09:40:00,86.91,87.46,86.84,87.24,176100.0,63.444,63.8455,63.3929,63.6849,176100.0
2014-01-29 09:50:00,87.21,87.35,86.99,87.01,116200.0,63.663,63.7652,63.5024,63.517,116200.0
2014-01-29 10:00:00,87.02,87.27,86.85,87.25,198500.0,63.5243,63.7068,63.4002,63.6922,198500.0
2014-01-29 10:10:00,87.26,87.36,87.04,87.09,215200.0,63.6995,63.7725,63.5389,63.5754,215200.0
2014-01-29 10:20:00,87.08,87.31,87.0,87.22,189200.0,63.5681,63.736,63.5097,63.6703,189200.0
2014-01-29 10:30:00,87.22,87.39,87.17,87.39,117400.0,63.6703,63.7944,63.6338,63.7944,117400.0
2014-01-29 10:40:00,87.38,87.49,87.18,87.2,95300.0,63.7871,63.8674,63.6411,63.6557,95300.0
2014-01-29 10:50:00,87.2,87.23,87.14,87.21,113400.0,63.6557,63.6776,63.6119,63.663,113400.0
2014-01-29 11:00:00,87.2,87.44,87.16,87.42,84400.0,63.6557,63.8309,63.6265,63.8163,84400.0
2014-01-29 11:10:00,87.42,87.46,87.2,87.27,129300.0,63.8163,63.8455,63.6557,63.7068,129300.0
2014-01-29 11:20:00,87.27,87.41,87.11,87.36,84300.0,63.7068,63.809,63.59,63.7725,84300.0
2014-01-29 11:30:00,87.38,87.39,87.28,87.28,80900.0,63.7871,63.7944,63.7141,63.7141,80900.0
2014-01-29 11:40:00,87.27,87.33,87.16,87.31,70900.0,63.7068,63.7506,63.6265,63.736,70900.0
2014-01-29 11:50:00,87.31,87.48,87.29,87.47,50700.0,63.736,63.8601,63.7214,63.8528,50700.0
2014-01-29 12:00:00,87.45,87.5,87.32,87.32,54700.0,63.8382,63.8747,63.7433,63.7433,54700.0
2014-01-29 12:10:00,87.32,87.4,87.18,87.24,76700.0,63.7433,63.8017,63.6411,63.6849,76700.0
2014-01-29 12:20:00,87.23,87.27,87.02,87.02,66800.0,63.6776,63.7068,63.5243,63.5243,66800.0
2014-01-29 12:30:00,87.04,87.13,86.95,87.09,102900.0,63.5389,63.6046,63.4732,63.5754,102900.0
2014-01-29 12:40:00,87.11,87.33,87.11,87.31,106600.0,63.59,63.7506,63.59,63.736,106600.0
2014-01-29 12:50:00,87.3,87.3,87.2,87.2,58400.0,63.7287,63.7287,63.6557,63.6557,58400.0
2014-01-29 13:00:00,87.2,87.23,87.13,87.15,48400.0,63.6557,63.6776,63.6046,63.6192,48400.0
2014-01-29 13:10:00,87.15,87.23,87.09,87.17,59200.0,63.6192,63.6776,63.5754,63.6338,59200.0
2014-01-29 13:20:00,87.17,87.25,87.1,87.12,53700.0,63.6338,63.6922,63.5827,63.5973,53700.0
2014-01-29 13:30:00,87.13,87.23,87.12,87.12,63600.0,63.6046,63.6776,63.5973,63.5973,63600.0
2014-01-29 13:40:00,87.12,87.27,87.01,87.27,66000.0,63.5973,63.7068,63.517,63.7068,66000.0
2014-01-29 13:50:00,87.26,87.4,87.22,87.32,80600.0,63.6995,63.8017,63.6703,63.7433,80600.0
2014-01-29 14:00:00,87.3,87.4,86.75,87.02,144200.0,63.7287,63.8017,63.3272,63.5243,144200.0
2014-01-29 14:10:00,87.02,87.1,86.61,86.7,158500.0,63.5243,63.5827,63.225,63.2907,158500.0
2014-01-29 14:20:00,86.71,87.38,86.71,87.33,153700.0,63.298,63.7871,63.298,63.7506,153700.0
2014-01-29 14:30:00,87.33,87.51,87.22,87.41,147300.0,63.7506,63.882,63.6703,63.809,147300.0
2014-01-29 14:40:00,87.42,87.52,87.32,87.33,116200.0,63.8163,63.8893,63.7433,63.7506,116200.0
2014-01-29 14:50:00,87.34,87.38,87.03,87.09,135600.0,63.7579,63.7871,63.5316,63.5754,135600.0
2014-01-29 15:00:00,87.09,87.24,87.04,87.2,121100.0,63.5754,63.6849,63.5389,63.6557,121100.0
2014-01-29 15:10:00,87.22,87.23,86.91,86.99,248900.0,63.6703,63.6776,63.444,63.5024,248900.0
2014-01-29 15:20:00,87.0,87.29,86.97,87.17,139600.0,63.5097,63.7214,63.4878,63.6338,139600.0
2014-01-29 15:30:00,87.16,87.31,87.02,87.26,219600.0,63.6265,63.736,63.5243,63.6995,219600.0
2014-01-29 15:40:00,87.25,87.44,87.19,87.28,312800.0,63.6922,63.8309,63.6484,63.7141,312800.0
2014-01-29 15:50:00,87.29,87.38,87.2,87.3,587600.0,63.7214,63.7871,63.6557,63.7287,587600.0
2014-01-30 09:30:00,87.9,88.49,87.89,88.41,191100.0,64.1667,64.5974,64.1594,64.539,191100.0
2014-01-30 09:40:00,88.43,88.48,88.07,88.33,161200.0,64.5536,64.5901,64.2908,64.4806,161200.0
2014-01-30 09:50:00,88.33,88.47,88.06,88.17,199900.0,64.4806,64.5828,64.2835,64.3638,199900.0
2014-01-30 10:00:00,88.18,88.32,87.91,88.29,161100.0,64.3711,64.4733,64.174,64.4514,161100.0
2014-01-30 10:10:00,88.3,88.44,88.25,88.42,121100.0,64.4587,64.5609,64.4222,64.5463,121100.0
2014-01-30 10:20:00,88.43,88.75,88.43,88.56,157200.0,64.5536,64.7872,64.5536,64.6485,157200.0
2014-01-30 10:30:00,88.56,88.64,88.53,88.61,83900.0,64.6485,64.7069,64.6266,64.685,83900.0
2014-01-30 10:40:00,88.61,88.65,88.53,88.61,193000.0,64.685,64.7142,64.6266,64.685,193000.0
2014-01-30 10:50:00,88.61,88.68,88.57,88.66,65600.0,64.685,64.7361,64.6558,64.7215,65600.0
2014-01-30 11:00:00,88.66,88.68,88.42,88.44,125900.0,64.7215,64.7361,64.5463,64.5609,125900.0
2014-01-30 11:10:00,88.44,88.53,88.38,88.47,108800.0,64.5609,64.6266,64.5171,64.5828,108800.0
2014-01-30 11:20:00,88.47,88.66,88.47,88.54,94000.0,64.5828,64.7215,64.5828,64.6339,94000.0
2014-01-30 11:30:00,88.56,88.65,88.43,88.51,76400.0,64.6485,64.7142,64.5536,64.612,76400.0
2014-01-30 11:40:00,88.5,88.74,88.5,88.73,84400.0,64.6047,64.7799,64.6047,64.7726,84400.0
2014-01-30 11:50:00,88.72,88.96,88.72,88.9,108400.0,64.7653,64.9405,64.7653,64.8967,108400.0
2014-01-30 12:00:00,88.92,89.0,88.9,88.98,87900.0,64.9113,64.9697,64.8967,64.9551,87900.0
2014-01-30 12:10:00,88.99,89.09,88.97,89.06,81300.0,64.9624,65.0354,64.9478,65.0135,81300.0
2014-01-30 12:20:00,89.06,89.11,88.98,89.0,61800.0,65.0135,65.05,64.9551,64.9697,61800.0
2014-01-30 12:30:00,89.0,89.2,89.0,89.16,90000.0,64.9697,65.1157,64.9697,65.0865,90000.0
2014-01-30 12:40:00,89.17,89.32,89.17,89.27,97900.0,65.0938,65.2033,65.0938,65.1668,97900.0
2014-01-30 12:50:00,89.28,89.29,89.18,89.2,37600.0,65.1741,65.1814,65.1011,65.1157,37600.0
2014-01-30 13:00:00,89.2,89.2,89.08,89.08,64700.0,65.1157,65.1157,65.0281,65.0281,64700.0
2014-01-30 13:10:00,89.07,89.08,89.0,89.06,70600.0,65.0208,65.0281,64.9697,65.0135,70600.0
2014-01-30 13:20:00,89.06,89.12,88.96,88.99,131700.0,65.0135,65.0573,64.9405,64.9624,131700.0
2014-01-30 13:30:00,88.99,89.02,88.86,88.89,58700.0,64.9624,64.9843,64.8675,64.8894,58700.0
2014-01-30 13:40:00,88.9,89.02,88.89,89.02,48400.0,64.8967,64.9843,64.8894,64.9843,48400.0
2014-01-30 13:50:00,89.01,89.04,88.93,88.93,58800.0,64.977,64.9989,64.9186,64.9186,58800.0
2014-01-30 14:00:00,88.92,88.92,88.76,88.77,57300.0,64.9113,64.9113,64.7945,64.8018,57300.0
2014-01-30 14:10:00,88.76,88.83,88.71,88.72,66300.0,64.7945,64.8456,64.758,64.7653,66300.0
2014-01-30 14:20:00,88.71,88.9,88.7,88.9,89700.0,64.758,64.8967,64.7507,64.8967,89700.0
2014-01-30 14:30:00,88.9,89.17,88.88,89.15,172600.0,64.8967,65.0938,64.8821,65.0792,172600.0
2014-01-30 14:40:00,89.16,89.25,89.12,89.15,131300.0,65.0865,65.1522,65.0573,65.0792,131300.0
2014-01-30 14:50:00,89.15,89.32,89.14,89.32,199900.0,65.0792,65.2033,65.0719,65.2033,199900.0
2014-01-30 15:00:00,89.31,89.49,89.23,89.24,135100.0,65.196,65.3274,65.1376,65.1449,135100.0
2014-01-30 15:10:00,89.24,89.34,89.23,89.23,105900.0,65.1449,65.2179,65.1376,65.1376,105900.0
2014-01-30 15:20:00,89.24,89.28,89.2,89.25,140900.0,65.1449,65.1741,65.1157,65.1522,140900.0
2014-01-30 15:30:00,89.25,89.28,88.98,89.03,154200.0,65.1522,65.1741,64.9551,64.9916,154200.0
2014-01-30 15:40:00,89.04,89.08,88.79,88.82,275100.0,64.9989,65.0281,64.8164,64.8383,275100.0
2014-01-30 15:50:00,88.81,88.85,88.73,88.82,529000.0,64.831,64.8602,64.7726,64.8383,529000.0
2014-01-31 09:30:00,87.87,88.19,87.54,87.87,204600.0,64.1448,64.3784,63.9039,64.1448,204600.0
2014-01-31 09:40:00,87.9,88.18,87.82,88.07,157000.0,64.1667,64.3711,64.1083,64.2908,157000.0
2014-01-31 09:50:00,88.1,88.35,87.8,87.92,92300.0,64.3127,64.4952,64.0937,64.1813,92300.0
2014-01-31 10:00:00,87.92,88.17,87.81,87.84,153000.0,64.1813,64.3638,64.101,64.1229,153000.0
2014-01-31 10:10:00,87.83,87.94,87.51,87.62,193000.0,64.1156,64.1959,63.882,63.9623,193000.0
2014-01-31 10:20:00,87.62,87.71,87.46,87.5,132000.0,63.9623,64.028,63.8455,63.8747,132000.0
2014-01-31 10:30:00,87.52,87.52,87.36,87.47,152900.0,63.8893,63.8893,63.7725,63.8528,152900.0
2014-01-31 10:40:00,87.47,87.75,87.3,87.75,245900.0,63.8528,64.0572,63.7287,64.0572,245900.0
2014-01-31 10:50:00,87.74,88.0,87.74,87.89,176100.0,64.0499,64.2397,64.0499,64.1594,176100.0
2014-01-31 11:00:00,87.9,88.29,87.8,88.26,110600.0,64.1667,64.4514,64.0937,64.4295,110600.0
2014-01-31 11:10:00,88.25,88.25,88.02,88.02,81900.0,64.4222,64.4222,64.2543,64.2543,81900.0
2014-01-31 11:20:00,88.01,88.32,87.99,88.31,72500.0,64.247,64.4733,64.2324,64.466,72500.0
2014-01-31 11:30:00,88.31,88.38,88.17,88.23,125800.0,64.466,64.5171,64.3638,64.4076,125800.0
2014-01-31 11:40:00,88.23,88.26,88.05,88.15,98200.0,64.4076,64.4295,64.2762,64.3492,98200.0
2014-01-31 11:50:00,88.13,88.21,88.06,88.2,82300.0,64.3346,64.393,64.2835,64.3857,82300.0
2014-01-31 12:00:00,88.21,88.36,88.18,88.33,65700.0,64.393,64.5025,64.3711,64.4806,65700.0
2014-01-31 12:10:00,88.33,88.38,88.15,88.16,78000.0,64.4806,64.5171,64.3492,64.3565,78000.0
2014-01-31 12:20:00,88.16,88.16,87.94,88.04,104300.0,64.3565,64.3565,64.1959,64.2689,104300.0
2014-01-31 12:30:00,88.04,88.05,87.84,87.96,99400.0,64.2689,64.2762,64.1229,64.2105,99400.0
2014-01-31 12:40:00,87.96,88.14,87.87,88.14,66200.0,64.2105,64.3419,64.1448,64.3419,66200.0
2014-01-31 12:50:00,88.14,88.19,88.06,88.07,48100.0,64.3419,64.3784,64.2835,64.2908,48100.0
2014-01-31 13:00:00,88.07,88.08,87.88,87.96,67800.0,64.2908,64.2981,64.1521,64.2105,67800.0
2014-01-31 13:10:00,87.97,88.0,87.87,87.87,65400.0,64.2178,64.2397,64.1448,64.1448,65400.0
2014-01-31 13:20:00,87.88,88.11,87.88,88.1,70500.0,64.1521,64.32,64.1521,64.3127,70500.0
2014-01-31 13:30:00,88.1,88.23,88.05,88.12,72800.0,64.3127,64.4076,64.2762,64.3273,72800.0
2014-01-31 13:40:00,88.11,88.35,88.05,88.32,108500.0,64.32,64.4952,64.2762,64.4733,108500.0
2014-01-31 13:50:00,88.31,88.47,88.31,88.46,71400.0,64.466,64.5828,64.466,64.5755,71400.0
2014-01-31 14:00:00,88.46,88.59,88.27,88.28,89600.0,64.5755,64.6704,64.4368,64.4441,89600.0
2014-01-31 14:10:00,88.28,88.31,88.13,88.13,79400.0,64.4441,64.466,64.3346,64.3346,79400.0
2014-01-31 14:20:00,88.13,88.2,88.08,88.19,78300.0,64.3346,64.3857,64.2981,64.3784,78300.0
2014-01-31 14:30:00,88.2,88.23,88.1,88.14,70000.0,64.3857,64.4076,64.3127,64.3419,70000.0
2014-01-31 14:40:00,88.15,88.21,88.1,88.1,94300.0,64.3492,64.393,64.3127,64.3127,94300.0
2014-01-31 14:50:00,88.09,88.11,87.92,87.98,102200.0,64.3054,64.32,64.1813,64.2251,102200.0
2014-01-31 15:00:00,87.98,87.99,87.84,87.85,120400.0,64.2251,64.2324,64.1229,64.1302,120400.0
2014-01-31 15:10:00,87.84,87.9,87.61,87.65,154200.0,64.1229,64.1667,63.955,63.9842,154200.0
2014-01-31 15:20:00,87.66,87.79,87.58,87.73,120900.0,63.9915,64.0864,63.9331,64.0426,120900.0
2014-01-31 15:30:00,87.74,87.87,87.65,87.68,199200.0,64.0499,64.1448,63.9842,64.0061,199200.0
2014-01-31 15:40:00,87.69,87.71,87.46,87.61,282300.0,64.0134,64.028,63.8455,63.955,282300.0
2014-01-31 15:50:00,87.62,87.62,87.41,87.55,615500.0,63.9623,63.9623,63.809,63.9112,615500.0
2014-02-03 09:30:00,87.87,88.0,87.63,87.97,516200.0,64.1448,64.2397,63.9696,64.2178,516200.0
2014-02-03 09:40:00,87.97,87.99,87.2,87.28,202500.0,64.2178,64.2324,63.6557,63.7141,202500.0
2014-02-03 09:50:00,87.28,87.5,87.27,87.43,124500.0,63.7141,63.8747,63.7068,63.8236,124500.0
2014-02-03 10:00:00,87.41,87.41,87.01,87.03,145600.0,63.809,63.809,63.517,63.5316,145600.0
2014-02-03 10:10:00,87.05,87.06,86.61,86.67,210600.0,63.5462,63.5535,63.225,63.2688,210600.0
2014-02-03 10:20:00,86.68,87.06,86.63,87.03,147500.0,63.2761,63.5535,63.2396,63.5316,147500.0
2014-02-03 10:30:00,87.02,87.14,86.89,87.13,71300.0,63.5243,63.6119,63.4294,63.6046,71300.0
2014-02-03 10:40:00,87.12,87.12,86.9,86.93,90600.0,63.5973,63.5973,63.4367,63.4586,90600.0
2014-02-03 10:50:00,86.93,87.04,86.75,86.82,91900.0,63.4586,63.5389,63.3272,63.3783,91900.0
2014-02-03 11:00:00,86.81,86.9,86.5,86.51,115900.0,63.371,63.4367,63.1447,63.152,115900.0
2014-02-03 11:10:00,86.51,86.58,86.29,86.48,149600.0,63.152,63.2031,62.9914,63.1301,149600.0
2014-02-03 11:20:00,86.47,86.51,86.34,86.36,143700.0,63.1228,63.152,63.0279,63.0425,143700.0
2014-02-03 11:30:00,86.34,86.55,86.31,86.37,121400.0,63.0279,63.1812,63.006,63.0498,121400.0
2014-02-03 11:40:00,86.4,86.53,86.28,86.4,145700.0,63.0717,63.1666,62.9841,63.0717,145700.0
2014-02-03 11:50:00,86.4,86.42,86.17,86.21,130000.0,63.0717,63.0863,62.9038,62.933,130000.0
2014-02-03 12:00:00,86.2,86.35,86.11,86.31,151800.0,62.9257,63.0352,62.86,63.006,151800.0
2014-02-03 12:10:00,86.3,86.3,86.15,86.28,166600.0,62.9987,62.9987,62.8892,62.9841,166600.0
2014-02-03 12:20:00,86.28,86.49,86.15,86.4,111600.0,62.9841,63.1374,62.8892,63.0717,111600.0
2014-02-03 12:30:00,86.4,86.46,86.28,86.32,130300.0,63.0717,63.1155,62.9841,63.0133,130300.0
2014-02-03 12:40:00,86.31,86.47,86.3,86.4,71900.0,63.006,63.1228,62.9987,63.0717,71900.0
2014-02-03 12:50:00,86.39,86.45,86.23,86.24,68700.0,63.0644,63.1082,62.9476,62.9549,68700.0
2014-02-03 13:00:00,86.25,86.33,86.13,86.21,123000.0,62.9622,63.0206,62.8746,62.933,123000.0
2014-02-03 13:10:00,86.22,86.35,86.14,86.17,98100.0,62.9403,63.0352,62.8819,62.9038,98100.0
2014-02-03 13:20:00,86.18,86.26,86.07,86.1,95900.0,62.9111,62.9695,62.8309,62.8527,95900.0
2014-02-03 13:30:00,86.1,86.22,86.0,86.01,95200.0,62.8527,62.9403,62.7798,62.7871,95200.0
2014-02-03 13:40:00,86.03,86.17,85.9,85.96,126100.0,62.8017,62.9038,62.7068,62.7506,126100.0
2014-02-03 13:50:00,85.97,86.17,85.89,86.07,102600.0,62.7579,62.9038,62.6995,62.8309,102600.0
2014-02-03 14:00:00,86.05,86.31,86.02,86.21,80100.0,62.8163,63.006,62.7944,62.933,80100.0
2014-02-03 14:10:00,86.2,86.37,86.18,86.36,83900.0,62.9257,63.0498,62.9111,63.0425,83900.0
2014-02-03 14:20:00,86.35,86.38,86.25,86.35,97300.0,63.0352,63.0571,62.9622,63.0352,97300.0
2014-02-03 14:30:00,86.34,86.38,86.15,86.21,84100.0,63.0279,63.0571,62.8892,62.933,84100.0
2014-02-03 14:40:00,86.23,86.34,86.14,86.27,90000.0,62.9476,63.0279,62.8819,62.9768,90000.0
2014-02-03 14:50:00,86.28,86.31,86.12,86.12,114600.0,62.9841,63.006,62.8673,62.8673,114600.0
2014-02-03 15:00:00,86.11,86.23,86.11,86.22,136100.0,62.86,62.9476,62.86,62.9403,136100.0
2014-02-03 15:10:00,86.21,86.28,86.09,86.19,174800.0,62.933,62.9841,62.8454,62.9184,174800.0
2014-02-03 15:20:00,86.19,86.34,86.1,86.31,223200.0,62.9184,63.0279,62.8527,63.006,223200.0
2014-02-03 15:30:00,86.32,86.45,86.32,86.45,307900.0,63.0133,63.1082,63.0133,63.1082,307900.0
2014-02-03 15:40:00,86.45,86.46,86.14,86.15,304700.0,63.1082,63.1155,62.8819,62.8892,304700.0
2014-02-03 15:50:00,86.15,86.33,86.09,86.25,527800.0,62.8892,63.0206,62.8454,62.9622,527800.0
2014-02-04 09:30:00,86.35,86.72,86.21,86.32,168600.0,63.0352,63.3053,62.933,63.0133,168600.0
2014-02-04 09:40:00,86.33,86.43,86.23,86.37,116700.0,63.0206,63.0936,62.9476,63.0498,116700.0
2014-02-04 09:50:00,86.4,86.7,86.3,86.58,127800.0,63.0717,63.2907,62.9987,63.2031,127800.0
2014-02-04 10:00:00,86.6,87.01,86.6,86.9,170700.0,63.2177,63.517,63.2177,63.4367,170700.0
2014-02-04 10:10:00,86.92,87.0,86.7,86.9,172400.0,63.4513,63.5097,63.2907,63.4367,172400.0
2014-02-04 10:20:00,86.91,86.94,86.8,86.92,131300.0,63.444,63.4659,63.3637,63.4513,131300.0
2014-02-04 10:30:00,86.92,87.4,86.89,87.29,210000.0,63.4513,63.8017,63.4294,63.7214,210000.0
2014-02-04 10:40:00,87.29,87.32,86.97,87.01,110300.0,63.7214,63.7433,63.4878,63.517,110300.0
2014-02-04 10:50:00,87.0,87.01,86.77,86.81,83000.0,63.5097,63.517,63.3418,63.371,83000.0
2014-02-04 11:00:00,86.81,87.22,86.75,87.13,113400.0,63.371,63.6703,63.3272,63.6046,113400.0
2014-02-04 11:10:00,87.12,87.13,86.8,86.82,111500.0,63.5973,63.6046,63.3637,63.3783,111500.0
2014-02-04 11:20:00,86.81,87.05,86.76,87.02,113800.0,63.371,63.5462,63.3345,63.5243,113800.0
2014-02-04 11:30:00,87.04,87.21,86.97,87.02,135300.0,63.5389,63.663,63.4878,63.5243,135300.0
2014-02-04 11:40:00,87.05,87.2,86.99,87.14,101200.0,63.5462,63.6557,63.5024,63.6119,101200.0
2014-02-04 11:50:00,87.14,87.24,87.07,87.24,86300.0,63.6119,63.6849,63.5608,63.6849,86300.0
2014-02-04 12:00:00,87.22,87.41,87.22,87.24,71300.0,63.6703,63.809,63.6703,63.6849,71300.0
2014-02-04 12:10:00,87.23,87.39,87.2,87.38,107800.0,63.6776,63.7944,63.6557,63.7871,107800.0
2014-02-04 12:20:00,87.36,87.44,87.34,87.34,93400.0,63.7725,63.8309,63.7579,63.7579,93400.0
2014-02-04 12:30:00,87.36,87.38,87.28,87.33,82000.0,63.7725,63.7871,63.7141,63.7506,82000.0
2014-02-04 12:40:00,87.31,87.44,87.27,87.32,117800.0,63.736,63.8309,63.7068,63.7433,117800.0
2014-02-04 12:50:00,87.32,87.54,87.3,87.51,74300.0,63.7433,63.9039,63.7287,63.882,74300.0
2014-02-04 13:00:00,87.5,87.62,87.45,87.54,82300.0,63.8747,63.9623,63.8382,63.9039,82300.0
2014-02-04 13:10:00,87.54,87.63,87.47,87.61,166300.0,63.9039,63.9696,63.8528,63.955,166300.0
2014-02-04 13:20:00,87.62,87.74,87.57,87.7,77500.0,63.9623,64.0499,63.9258,64.0207,77500.0
2014-02-04 13:30:00,87.71,87.83,87.49,87.63,119600.0,64.028,64.1156,63.8674,63.9696,119600.0
2014-02-04 13:40:00,87.62,87.65,87.34,87.35,82100.0,63.9623,63.9842,63.7579,63.7652,82100.0
2014-02-04 13:50:00,87.36,87.39,87.2,87.24,117000.0,63.7725,63.7944,63.6557,63.6849,117000.0
2014-02-04 14:00:00,87.24,87.42,87.19,87.4,75300.0,63.6849,63.8163,63.6484,63.8017,75300.0
2014-02-04 14:10:00,87.4,87.53,87.37,87.47,81300.0,63.8017,63.8966,63.7798,63.8528,81300.0
2014-02-04 14:20:00,87.47,87.52,87.36,87.45,74500.0,63.8528,63.8893,63.7725,63.8382,74500.0
2014-02-04 14:30:00,87.45,87.45,87.34,87.36,83500.0,63.8382,63.8382,63.7579,63.7725,83500.0
2014-02-04 14:40:00,87.37,87.44,87.36,87.39,151200.0,63.7798,63.8309,63.7725,63.7944,151200.0
2014-02-04 14:50:00,87.4,87.46,87.37,87.39,100900.0,63.8017,63.8455,63.7798,63.7944,100900.0
2014-02-04 15:00:00,87.39,87.43,87.28,87.41,122800.0,63.7944,63.8236,63.7141,63.809,122800.0
2014-02-04 15:10:00,87.42,87.42,87.29,87.34,147900.0,63.8163,63.8163,63.7214,63.7579,147900.0
2014-02-04 15:20:00,87.35,87.4,86.97,87.01,184000.0,63.7652,63.8017,63.4878,63.517,184000.0
2014-02-04 15:30:00,87.01,87.27,86.96,87.23,190700.0,63.517,63.7068,63.4805,63.6776,190700.0
2014-02-04 15:40:00,87.25,87.38,87.2,87.27,342400.0,63.6922,63.7871,63.6557,63.7068,342400.0
2014-02-04 15:50:00,87.27,87.43,87.16,87.19,635500.0,63.7068,63.8236,63.6265,63.6484,635500.0
2014-02-05 09:30:00,87.15,87.46,86.9,87.15,320800.0,63.6192,63.8455,63.4367,63.6192,320800.0
2014-02-05 09:40:00,87.13,87.28,86.89,86.96,131800.0,63.6046,63.7141,63.4294,63.4805,131800.0
2014-02-05 09:50:00,86.95,87.35,86.94,87.28,151300.0,63.4732,63.7652,63.4659,63.7141,151300.0
2014-02-05 10:00:00,87.32,87.64,87.02,87.03,174800.0,63.7433,63.9769,63.5243,63.5316,174800.0
2014-02-05 10:10:00,87.03,87.08,86.71,86.82,127900.0,63.5316,63.5681,63.298,63.3783,127900.0
2014-02-05 10:20:00,86.81,86.85,86.45,86.79,131500.0,63.371,63.4002,63.1082,63.3564,131500.0
2014-02-05 10:30:00,86.79,87.24,86.73,87.02,113300.0,63.3564,63.6849,63.3126,63.5243,113300.0
2014-02-05 10:40:00,87.02,87.11,86.74,86.87,84100.0,63.5243,63.59,63.3199,63.4148,84100.0
2014-02-05 10:50:00,86.86,86.99,86.74,86.81,67500.0,63.4075,63.5024,63.3199,63.371,67500.0
2014-02-05 11:00:00,86.81,86.82,86.51,86.52,218300.0,63.371,63.3783,63.152,63.1593,218300.0
2014-02-05 11:10:00,86.52,86.73,86.48,86.49,130700.0,63.1593,63.3126,63.1301,63.1374,130700.0
2014-02-05 11:20:00,86.5,86.73,86.49,86.71,92300.0,63.1447,63.3126,63.1374,63.298,92300.0
2014-02-05 11:30:00,86.71,86.73,86.46,86.48,79100.0,63.298,63.3126,63.1155,63.1301,79100.0
2014-02-05 11:40:00,86.48,86.73,86.48,86.65,71800.0,63.1301,63.3126,63.1301,63.2542,71800.0
2014-02-05 11:50:00,86.65,86.72,86.51,86.55,58400.0,63.2542,63.3053,63.152,63.1812,58400.0
2014-02-05 12:00:00,86.57,86.64,86.49,86.51,105200.0,63.1958,63.2469,63.1374,63.152,105200.0
2014-02-05 12:10:00,86.5,86.51,86.34,86.41,93800.0,63.1447,63.152,63.0279,63.079,93800.0
2014-02-05 12:20:00,86.41,86.49,86.31,86.31,114900.0,63.079,63.1374,63.006,63.006,114900.0
2014-02-05 12:30:00,86.31,86.42,86.3,86.31,142300.0,63.006,63.0863,62.9987,63.006,142300.0
2014-02-05 12:40:00,86.33,86.39,86.2,86.25,88000.0,63.0206,63.0644,62.9257,62.9622,88000.0
2014-02-05 12:50:00,86.25,86.29,86.2,86.29,104800.0,62.9622,62.9914,62.9257,62.9914,104800.0
2014-02-05 13:00:00,86.29,86.44,86.26,86.43,92300.0,62.9914,63.1009,62.9695,63.0936,92300.0
2014-02-05 13:10:00,86.45,86.45,86.22,86.35,146200.0,63.1082,63.1082,62.9403,63.0352,146200.0
2014-02-05 13:20:00,86.36,86.36,86.19,86.27,99500.0,63.0425,63.0425,62.9184,62.9768,99500.0
2014-02-05 13:30:00,86.27,86.33,86.22,86.28,99700.0,62.9768,63.0206,62.9403,62.9841,99700.0
2014-02-05 13:40:00,86.28,86.3,86.18,86.22,111300.0,62.9841,62.9987,62.9111,62.9403,111300.0
2014-02-05 13:50:00,86.22,86.36,86.22,86.25,63300.0,62.9403,63.0425,62.9403,62.9622,63300.0
2014-02-05 14:00:00,86.26,86.38,86.19,86.25,110300.0,62.9695,63.0571,62.9184,62.9622,110300.0
2014-02-05 14:10:00,86.25,86.26,86.11,86.23,145600.0,62.9622,62.9695,62.86,62.9476,145600.0
2014-02-05 14:20:00,86.24,86.27,86.17,86.24,77400.0,62.9549,62.9768,62.9038,62.9549,77400.0
2014-02-05 14:30:00,86.26,86.26,86.08,86.12,137000.0,62.9695,62.9695,62.8381,62.8673,137000.0
2014-02-05 14:40:00,86.15,86.21,86.07,86.18,77600.0,62.8892,62.933,62.8309,62.9111,77600.0
2014-02-05 14:50:00,86.18,86.21,86.0,86.11,90100.0,62.9111,62.933,62.7798,62.86,90100.0
2014-02-05 15:00:00,86.11,86.24,86.08,86.2,89000.0,62.86,62.9549,62.8381,62.9257,89000.0
2014-02-05 15:10:00,86.2,86.28,86.15,86.25,147200.0,62.9257,62.9841,62.8892,62.9622,147200.0
2014-02-05 15:20:00,86.24,86.27,86.16,86.21,171400.0,62.9549,62.9768,62.8965,62.933,171400.0
2014-02-05 15:30:00,86.21,86.24,86.14,86.19,184700.0,62.933,62.9549,62.8819,62.9184,184700.0
2014-02-05 15:40:00,86.19,86.21,86.03,86.06,452000.0,62.9184,62.933,62.8017,62.8236,452000.0
2014-02-05 15:50:00,86.05,86.19,86.01,86.15,746200.0,62.8163,62.9184,62.7871,62.8892,746200.0
2014-02-06 09:30:00,86.55,87.07,86.49,86.82,206700.0,63.1812,63.5608,63.1374,63.3783,206700.0
2014-02-06 09:40:00,86.84,87.0,86.73,86.84,156200.0,63.3929,63.5097,63.3126,63.3929,156200.0
2014-02-06 09:50:00,86.86,87.1,86.84,87.07,149900.0,63.4075,63.5827,63.3929,63.5608,149900.0
2014-02-06 10:00:00,87.06,87.24,87.01,87.2,87400.0,63.5535,63.6849,63.517,63.6557,87400.0
2014-02-06 10:10:00,87.2,87.27,87.06,87.26,82800.0,63.6557,63.7068,63.5535,63.6995,82800.0
2014-02-06 10:20:00,87.27,87.58,87.26,87.56,182500.0,63.7068,63.9331,63.6995,63.9185,182500.0
2014-02-06 10:30:00,87.55,87.7,87.48,87.63,144500.0,63.9112,64.0207,63.8601,63.9696,144500.0
2014-02-06 10:40:00,87.63,87.8,87.63,87.76,108900.0,63.9696,64.0937,63.9696,64.0645,108900.0
2014-02-06 10:50:00,87.77,87.79,87.44,87.5,107700.0,64.0718,64.0864,63.8309,63.8747,107700.0
2014-02-06 11:00:00,87.5,87.67,87.47,87.64,100200.0,63.8747,63.9988,63.8528,63.9769,100200.0
2014-02-06 11:10:00,87.65,87.77,87.51,87.51,105300.0,63.9842,64.0718,63.882,63.882,105300.0
2014-02-06 11:20:00,87.52,87.72,87.5,87.69,91300.0,63.8893,64.0353,63.8747,64.0134,91300.0
2014-02-06 11:30:00,87.7,87.81,87.67,87.75,72200.0,64.0207,64.101,63.9988,64.0572,72200.0
2014-02-06 11:40:00,87.75,87.87,87.73,87.87,68600.0,64.0572,64.1448,64.0426,64.1448,68600.0
2014-02-06 11:50:00,87.86,87.92,87.68,87.78,93700.0,64.1375,64.1813,64.0061,64.0791,93700.0
2014-02-06 12:00:00,87.78,87.95,87.76,87.94,52300.0,64.0791,64.2032,64.0645,64.1959,52300.0
2014-02-06 12:10:00,87.94,88.01,87.88,87.93,68300.0,64.1959,64.247,64.1521,64.1886,68300.0
2014-02-06 12:20:00,87.93,88.1,87.9,88.08,69800.0,64.1886,64.3127,64.1667,64.2981,69800.0
2014-02-06 12:30:00,88.08,88.17,88.05,88.14,56800.0,64.2981,64.3638,64.2762,64.3419,56800.0
2014-02-06 12:40:00,88.13,88.22,88.06,88.09,77500.0,64.3346,64.4003,64.2835,64.3054,77500.0
2014-02-06 12:50:00,88.08,88.18,88.07,88.09,81200.0,64.2981,64.3711,64.2908,64.3054,81200.0
2014-02-06 13:00:00,88.08,88.13,88.03,88.08,57700.0,64.2981,64.3346,64.2616,64.2981,57700.0
2014-02-06 13:10:00,88.09,88.12,87.98,88.06,91600.0,64.3054,64.3273,64.2251,64.2835,91600.0
2014-02-06 13:20:00,88.06,88.1,87.94,88.0,92600.0,64.2835,64.3127,64.1959,64.2397,92600.0
2014-02-06 13:30:00,88.02,88.17,88.02,88.11,57100.0,64.2543,64.3638,64.2543,64.32,57100.0
2014-02-06 13:40:00,88.11,88.24,88.11,88.21,61600.0,64.32,64.4149,64.32,64.393,61600.0
2014-02-06 13:50:00,88.22,88.31,88.16,88.29,86700.0,64.4003,64.466,64.3565,64.4514,86700.0
2014-02-06 14:00:00,88.3,88.51,88.29,88.51,105200.0,64.4587,64.612,64.4514,64.612,105200.0
2014-02-06 14:10:00,88.51,88.54,88.4,88.52,88600.0,64.612,64.6339,64.5317,64.6193,88600.0
2014-02-06 14:20:00,88.52,88.58,88.47,88.54,131500.0,64.6193,64.6631,64.5828,64.6339,131500.0
2014-02-06 14:30:00,88.54,88.57,88.52,88.56,120700.0,64.6339,64.6558,64.6193,64.6485,120700.0
2014-02-06 14:40:00,88.56,88.6,88.51,88.57,96000.0,64.6485,64.6777,64.612,64.6558,96000.0
2014-02-06 14:50:00,88.57,88.74,88.57,88.71,100100.0,64.6558,64.7799,64.6558,64.758,100100.0
2014-02-06 15:00:00,88.72,88.75,88.66,88.74,93600.0,64.7653,64.7872,64.7215,64.7799,93600.0
2014-02-06 15:10:00,88.74,88.77,88.68,88.71,143500.0,64.7799,64.8018,64.7361,64.758,143500.0
2014-02-06 15:20:00,88.7,88.75,88.62,88.66,98900.0,64.7507,64.7872,64.6923,64.7215,98900.0
2014-02-06 15:30:00,88.67,88.68,88.56,88.61,194800.0,64.7288,64.7361,64.6485,64.685,194800.0
2014-02-06 15:40:00,88.61,88.66,88.43,88.44,248400.0,64.685,64.7215,64.5536,64.5609,248400.0
2014-02-06 15:50:00,88.44,88.56,88.42,88.5,571300.0,64.5609,64.6485,64.5463,64.6047,571300.0
2014-02-07 09:30:00,88.99,89.3,88.82,89.01,222600.0,64.9624,65.1887,64.8383,64.977,222600.0
2014-02-07 09:40:00,88.99,89.09,88.61,88.7,115700.0,64.9624,65.0354,64.685,64.7507,115700.0
2014-02-07 09:50:00,88.71,88.99,88.55,88.9,168700.0,64.758,64.9624,64.6412,64.8967,168700.0
2014-02-07 10:00:00,88.93,89.05,88.71,88.78,182700.0,64.9186,65.0062,64.758,64.8091,182700.0
2014-02-07 10:10:00,88.76,88.82,88.45,88.49,392200.0,64.7945,64.8383,64.5682,64.5974,392200.0
2014-02-07 10:20:00,88.48,88.71,88.33,88.48,215800.0,64.5901,64.758,64.4806,64.5901,215800.0
2014-02-07 10:30:00,88.48,88.74,88.44,88.73,114600.0,64.5901,64.7799,64.5609,64.7726,114600.0
2014-02-07 10:40:00,88.73,88.74,88.47,88.53,102300.0,64.7726,64.7799,64.5828,64.6266,102300.0
2014-02-07 10:50:00,88.54,88.7,88.44,88.62,151400.0,64.6339,64.7507,64.5609,64.6923,151400.0
2014-02-07 11:00:00,88.61,88.64,88.54,88.54,106700.0,64.685,64.7069,64.6339,64.6339,106700.0
2014-02-07 11:10:00,88.55,88.76,88.55,88.7,77200.0,64.6412,64.7945,64.6412,64.7507,77200.0
2014-02-07 11:20:00,88.69,88.85,88.68,88.81,63200.0,64.7434,64.8602,64.7361,64.831,63200.0
2014-02-07 11:30:00,88.83,88.86,88.74,88.79,124600.0,64.8456,64.8675,64.7799,64.8164,124600.0
2014-02-07 11:40:00,88.79,89.06,88.78,88.99,135500.0,64.8164,65.0135,64.8091,64.9624,135500.0
2014-02-07 11:50:00,89.0,89.02,88.92,88.94,65800.0,64.9697,64.9843,64.9113,64.9259,65800.0
2014-02-07 12:00:00,88.93,88.94,88.81,88.81,79500.0,64.9186,64.9259,64.831,64.831,79500.0
2014-02-07 12:10:00,88.81,88.92,88.79,88.92,69500.0,64.831,64.9113,64.8164,64.9113,69500.0
2014-02-07 12:20:00,88.93,88.94,88.88,88.89,91900.0,64.9186,64.9259,64.8821,64.8894,91900.0
2014-02-07 12:30:00,88.89,88.94,88.76,88.77,95400.0,64.8894,64.9259,64.7945,64.8018,95400.0
2014-02-07 12:40:00,88.77,88.81,88.69,88.8,90200.0,64.8018,64.831,64.7434,64.8237,90200.0
2014-02-07 12:50:00,88.81,88.94,88.8,88.93,89400.0,64.831,64.9259,64.8237,64.9186,89400.0
2014-02-07 13:00:00,88.93,89.04,88.92,89.03,91900.0,64.9186,64.9989,64.9113,64.9916,91900.0
2014-02-07 13:10:00,89.04,89.12,89.04,89.12,85000.0,64.9989,65.0573,64.9989,65.0573,85000.0
2014-02-07 13:20:00,89.11,89.13,88.98,89.02,78900.0,65.05,65.0646,64.9551,64.9843,78900.0
2014-02-07 13:30:00,89.03,89.09,89.0,89.09,60300.0,64.9916,65.0354,64.9697,65.0354,60300.0
2014-02-07 13:40:00,89.09,89.13,89.03,89.05,120000.0,65.0354,65.0646,64.9916,65.0062,120000.0
2014-02-07 13:50:00,89.05,89.19,89.03,89.14,154500.0,65.0062,65.1084,64.9916,65.0719,154500.0
2014-02-07 14:00:00,89.14,89.32,89.12,89.31,75600.0,65.0719,65.2033,65.0573,65.196,75600.0
2014-02-07 14:10:00,89.31,89.52,89.31,89.52,186500.0,65.196,65.3493,65.196,65.3493,186500.0
2014-02-07 14:20:00,89.51,89.62,89.47,89.54,117500.0,65.342,65.4223,65.3128,65.3639,117500.0
2014-02-07 14:30:00,89.53,89.58,89.52,89.52,85100.0,65.3566,65.3931,65.3493,65.3493,85100.0
2014-02-07 14:40:00,89.53,89.7,89.47,89.62,126400.0,65.3566,65.4807,65.3128,65.4223,126400.0
2014-02-07 14:50:00,89.61,89.71,89.56,89.67,91800.0,65.415,65.488,65.3785,65.4588,91800.0
2014-02-07 15:00:00,89.67,89.74,89.55,89.55,106200.0,65.4588,65.5099,65.3712,65.3712,106200.0
2014-02-07 15:10:00,89.55,89.6,89.51,89.6,105900.0,65.3712,65.4077,65.342,65.4077,105900.0
2014-02-07 15:20:00,89.61,89.72,89.55,89.64,100800.0,65.415,65.4953,65.3712,65.4369,100800.0
2014-02-07 15:30:00,89.64,89.69,89.59,89.59,176100.0,65.4369,65.4734,65.4004,65.4004,176100.0
2014-02-07 15:40:00,89.59,89.65,89.51,89.57,202000.0,65.4004,65.4442,65.342,65.3858,202000.0
2014-02-07 15:50:00,89.56,89.59,89.44,89.48,414200.0,65.3785,65.4004,65.2909,65.3201,414200.0
2014-02-10 09:30:00,89.25,89.48,88.39,88.77,316300.0,65.1522,65.3201,64.5244,64.8018,316300.0
2014-02-10 09:40:00,88.78,88.89,88.55,88.63,141700.0,64.8091,64.8894,64.6412,64.6996,141700.0
2014-02-10 09:50:00,88.62,88.7,88.46,88.59,158600.0,64.6923,64.7507,64.5755,64.6704,158600.0
2014-02-10 10:00:00,88.6,88.87,88.52,88.79,104800.0,64.6777,64.8748,64.6193,64.8164,104800.0
2014-02-10 10:10:00,88.78,89.12,88.76,88.96,100600.0,64.8091,65.0573,64.7945,64.9405,100600.0
2014-02-10 10:20:00,88.97,89.03,88.92,89.03,99800.0,64.9478,64.9916,64.9113,64.9916,99800.0
2014-02-10 10:30:00,89.03,89.04,88.88,88.99,139000.0,64.9916,64.9989,64.8821,64.9624,139000.0
2014-02-10 10:40:00,89.0,89.03,88.91,88.91,90900.0,64.9697,64.9916,64.904,64.904,90900.0
2014-02-10 10:50:00,88.91,88.98,88.83,88.87,58500.0,64.904,64.9551,64.8456,64.8748,58500.0
2014-02-10 11:00:00,88.86,88.89,88.62,88.64,90600.0,64.8675,64.8894,64.6923,64.7069,90600.0
2014-02-10 11:10:00,88.63,88.72,88.52,88.6,101600.0,64.6996,64.7653,64.6193,64.6777,101600.0
2014-02-10 11:20:00,88.6,88.61,88.46,88.57,69400.0,64.6777,64.685,64.5755,64.6558,69400.0
2014-02-10 11:30:00,88.58,88.71,88.58,88.68,93300.0,64.6631,64.758,64.6631,64.7361,93300.0
2014-02-10 11:40:00,88.69,88.75,88.65,88.75,67100.0,64.7434,64.7872,64.7142,64.7872,67100.0
2014-02-10 11:50:00,88.75,88.78,88.61,88.61,78100.0,64.7872,64.8091,64.685,64.685,78100.0
2014-02-10 12:00:00,88.62,88.76,88.59,88.65,75600.0,64.6923,64.7945,64.6704,64.7142,75600.0
2014-02-10 12:10:00,88.64,88.69,88.62,88.64,82400.0,64.7069,64.7434,64.6923,64.7069,82400.0
2014-02-10 12:20:00,88.61,88.73,88.6,88.65,54400.0,64.685,64.7726,64.6777,64.7142,54400.0
2014-02-10 12:30:00,88.66,88.91,88.65,88.91,109700.0,64.7215,64.904,64.7142,64.904,109700.0
2014-02-10 12:40:00,88.9,88.91,88.81,88.87,126900.0,64.8967,64.904,64.831,64.8748,126900.0
2014-02-10 12:50:00,88.87,88.88,88.81,88.88,70200.0,64.8748,64.8821,64.831,64.8821,70200.0
2014-02-10 13:00:00,88.87,88.97,88.87,88.91,57600.0,64.8748,64.9478,64.8748,64.904,57600.0
2014-02-10 13:10:00,88.92,88.96,88.84,88.93,36600.0,64.9113,64.9405,64.8529,64.9186,36600.0
2014-02-10 13:20:00,88.93,88.93,88.87,88.91,49000.0,64.9186,64.9186,64.8748,64.904,49000.0
2014-02-10 13:30:00,88.91,88.92,88.83,88.89,54600.0,64.904,64.9113,64.8456,64.8894,54600.0
2014-02-10 13:40:00,88.89,88.91,88.82,88.85,43900.0,64.8894,64.904,64.8383,64.8602,43900.0
2014-02-10 13:50:00,88.86,88.88,88.81,88.86,92700.0,64.8675,64.8821,64.831,64.8675,92700.0
2014-02-10 14:00:00,88.86,89.04,88.82,89.04,129600.0,64.8675,64.9989,64.8383,64.9989,129600.0
2014-02-10 14:10:00,89.03,89.16,89.03,89.1,135800.0,64.9916,65.0865,64.9916,65.0427,135800.0
2014-02-10 14:20:00,89.1,89.12,88.97,88.98,103500.0,65.0427,65.0573,64.9478,64.9551,103500.0
2014-02-10 14:30:00,88.99,89.27,88.99,89.23,135800.0,64.9624,65.1668,64.9624,65.1376,135800.0
2014-02-10 14:40:00,89.22,89.22,89.05,89.07,82000.0,65.1303,65.1303,65.0062,65.0208,82000.0
2014-02-10 14:50:00,89.06,89.08,88.96,88.96,63700.0,65.0135,65.0281,64.9405,64.9405,63700.0
2014-02-10 15:00:00,88.96,89.01,88.93,88.93,82900.0,64.9405,64.977,64.9186,64.9186,82900.0
2014-02-10 15:10:00,88.93,88.97,88.9,88.94,105300.0,64.9186,64.9478,64.8967,64.9259,105300.0
2014-02-10 15:20:00,88.94,88.95,88.83,88.9,106400.0,64.9259,64.9332,64.8456,64.8967,106400.0
2014-02-10 15:30:00,88.9,89.07,88.88,89.03,168400.0,64.8967,65.0208,64.8821,64.9916,168400.0
2014-02-10 15:40:00,89.03,89.04,88.86,88.89,169100.0,64.9916,64.9989,64.8675,64.8894,169100.0
2014-02-10 15:50:00,88.89,89.04,88.87,89.03,303300.0,64.8894,64.9989,64.8748,64.9916,303300.0
2014-02-11 09:30:00,89.03,89.74,89.01,89.72,215200.0,64.9916,65.5099,64.977,65.4953,215200.0
2014-02-11 09:40:00,89.72,89.91,89.6,89.74,129700.0,65.4953,65.634,65.4077,65.5099,129700.0
2014-02-11 09:50:00,89.76,89.9,89.67,89.72,152800.0,65.5245,65.6267,65.4588,65.4953,152800.0
2014-02-11 10:00:00,89.7,89.88,89.68,89.83,159000.0,65.4807,65.6121,65.4661,65.5756,159000.0
2014-02-11 10:10:00,89.82,89.89,89.72,89.81,116000.0,65.5683,65.6194,65.4953,65.561,116000.0
2014-02-11 10:20:00,89.81,89.97,89.81,89.86,158300.0,65.561,65.6778,65.561,65.5975,158300.0
2014-02-11 10:30:00,89.85,89.89,89.66,89.76,149700.0,65.5902,65.6194,65.4515,65.5245,149700.0
2014-02-11 10:40:00,89.76,89.82,89.74,89.75,90400.0,65.5245,65.5683,65.5099,65.5172,90400.0
2014-02-11 10:50:00,89.76,89.8,89.72,89.76,97300.0,65.5245,65.5537,65.4953,65.5245,97300.0
2014-02-11 11:00:00,89.78,89.87,89.73,89.75,142400.0,65.5391,65.6048,65.5026,65.5172,142400.0
2014-02-11 11:10:00,89.76,89.93,89.7,89.91,156000.0,65.5245,65.6486,65.4807,65.634,156000.0
2014-02-11 11:20:00,89.92,90.0,89.85,89.86,167000.0,65.6413,65.6997,65.5902,65.5975,167000.0
2014-02-11 11:30:00,89.87,89.91,89.77,89.81,126600.0,65.6048,65.634,65.5318,65.561,126600.0
2014-02-11 11:40:00,89.82,89.87,89.78,89.85,142800.0,65.5683,65.6048,65.5391,65.5902,142800.0
2014-02-11 11:50:00,89.84,90.0,89.84,89.97,149400.0,65.5829,65.6997,65.5829,65.6778,149400.0
2014-02-11 12:00:00,89.97,90.06,89.9,89.9,143400.0,65.6778,65.7435,65.6267,65.6267,143400.0
2014-02-11 12:10:00,89.91,90.04,89.78,90.02,106400.0,65.634,65.7289,65.5391,65.7143,106400.0
2014-02-11 12:20:00,90.03,90.22,90.0,90.17,76900.0,65.7216,65.8603,65.6997,65.8238,76900.0
2014-02-11 12:30:00,90.17,90.24,90.08,90.13,82200.0,65.8238,65.8749,65.7581,65.7946,82200.0
2014-02-11 12:40:00,90.13,90.15,90.06,90.08,73600.0,65.7946,65.8092,65.7435,65.7581,73600.0
2014-02-11 12:50:00,90.08,90.08,89.93,89.93,92100.0,65.7581,65.7581,65.6486,65.6486,92100.0
2014-02-11 13:00:00,89.93,90.16,89.92,90.12,93200.0,65.6486,65.8165,65.6413,65.7873,93200.0
2014-02-11 13:10:00,90.11,90.34,90.1,90.21,111400.0,65.78,65.9479,65.7727,65.853,111400.0
2014-02-11 13:20:00,90.2,90.22,90.15,90.16,108000.0,65.8457,65.8603,65.8092,65.8165,108000.0
2014-02-11 13:30:00,90.15,90.2,90.08,90.13,108300.0,65.8092,65.8457,65.7581,65.7946,108300.0
2014-02-11 13:40:00,90.14,90.16,90.08,90.08,75700.0,65.8019,65.8165,65.7581,65.7581,75700.0
2014-02-11 13:50:00,90.08,90.1,89.95,89.97,97100.0,65.7581,65.7727,65.6632,65.6778,97100.0
2014-02-11 14:00:00,89.97,90.07,89.91,90.04,90800.0,65.6778,65.7508,65.634,65.7289,90800.0
2014-02-11 14:10:00,90.04,90.12,90.04,90.06,122700.0,65.7289,65.7873,65.7289,65.7435,122700.0
2014-02-11 14:20:00,90.06,90.2,90.0,90.2,59300.0,65.7435,65.8457,65.6997,65.8457,59300.0
2014-02-11 14:30:00,90.21,90.29,90.21,90.26,80000.0,65.853,65.9114,65.853,65.8895,80000.0
2014-02-11 14:40:00,90.26,90.4,90.25,90.39,105000.0,65.8895,65.9917,65.8822,65.9844,105000.0
2014-02-11 14:50:00,90.39,90.52,90.32,90.46,106400.0,65.9844,66.0793,65.9333,66.0355,106400.0
2014-02-11 15:00:00,90.47,90.63,90.47,90.54,119400.0,66.0428,66.1596,66.0428,66.0939,119400.0
2014-02-11 15:10:00,90.54,90.65,90.53,90.63,112800.0,66.0939,66.1742,66.0866,66.1596,112800.0
2014-02-11 15:20:00,90.63,90.65,90.45,90.49,122700.0,66.1596,66.1742,66.0282,66.0574,122700.0
2014-02-11 15:30:00,90.49,90.61,90.49,90.56,151500.0,66.0574,66.145,66.0574,66.1085,151500.0
2014-02-11 15:40:00,90.56,90.56,90.4,90.4,183600.0,66.1085,66.1085,65.9917,65.9917,183600.0
2014-02-11 15:50:00,90.41,90.41,90.26,90.33,477600.0,65.999,65.999,65.8895,65.9406,477600.0
2014-02-12 09:30:00,90.42,90.82,90.42,90.64,144600.0,66.0063,66.2983,66.0063,66.1669,144600.0
2014-02-12 09:40:00,90.68,91.06,90.67,90.99,173300.0,66.1961,66.4735,66.1888,66.4224,173300.0
2014-02-12 09:50:00,90.99,90.99,90.59,90.87,88700.0,66.4224,66.4224,66.1304,66.3348,88700.0
2014-02-12 10:00:00,90.88,90.93,90.55,90.65,110600.0,66.3421,66.3786,66.1012,66.1742,110600.0
2014-02-12 10:10:00,90.64,90.73,90.51,90.51,61800.0,66.1669,66.2326,66.072,66.072,61800.0
2014-02-12 10:20:00,90.52,90.55,90.4,90.44,101300.0,66.0793,66.1012,65.9917,66.0209,101300.0
2014-02-12 10:30:00,90.45,90.61,90.44,90.6,104800.0,66.0282,66.145,66.0209,66.1377,104800.0
2014-02-12 10:40:00,90.59,90.59,90.22,90.35,100700.0,66.1304,66.1304,65.8603,65.9552,100700.0
2014-02-12 10:50:00,90.35,90.44,90.31,90.4,70900.0,65.9552,66.0209,65.926,65.9917,70900.0
2014-02-12 11:00:00,90.38,90.51,90.38,90.5,90700.0,65.9771,66.072,65.9771,66.0647,90700.0
2014-02-12 11:10:00,90.5,90.55,90.47,90.55,56100.0,66.0647,66.1012,66.0428,66.1012,56100.0
2014-02-12 11:20:00,90.55,90.55,90.26,90.26,83900.0,66.1012,66.1012,65.8895,65.8895,83900.0
2014-02-12 11:30:00,90.25,90.36,90.16,90.23,76600.0,65.8822,65.9625,65.8165,65.8676,76600.0
2014-02-12 11:40:00,90.21,90.25,90.08,90.13,77300.0,65.853,65.8822,65.7581,65.7946,77300.0
2014-02-12 11:50:00,90.12,90.27,90.11,90.16,61900.0,65.7873,65.8968,65.78,65.8165,61900.0
2014-02-12 12:00:00,90.16,90.38,90.16,90.38,75800.0,65.8165,65.9771,65.8165,65.9771,75800.0
2014-02-12 12:10:00,90.38,90.55,90.29,90.54,65800.0,65.9771,66.1012,65.9114,66.0939,65800.0
2014-02-12 12:20:00,90.55,90.57,90.41,90.45,55100.0,66.1012,66.1158,65.999,66.0282,55100.0
2014-02-12 12:30:00,90.46,90.5,90.35,90.37,55400.0,66.0355,66.0647,65.9552,65.9698,55400.0
2014-02-12 12:40:00,90.37,90.41,90.24,90.24,78300.0,65.9698,65.999,65.8749,65.8749,78300.0
2014-02-12 12:50:00,90.23,90.37,90.19,90.25,136200.0,65.8676,65.9698,65.8384,65.8822,136200.0
2014-02-12 13:00:00,90.26,90.27,90.09,90.2,61800.0,65.8895,65.8968,65.7654,65.8457,61800.0
2014-02-12 13:10:00,90.21,90.28,90.21,90.26,82900.0,65.853,65.9041,65.853,65.8895,82900.0
2014-02-12 13:20:00,90.27,90.3,90.22,90.29,164800.0,65.8968,65.9187,65.8603,65.9114,164800.0
2014-02-12 13:30:00,90.28,90.42,90.28,90.37,59900.0,65.9041,66.0063,65.9041,65.9698,59900.0
2014-02-12 13:40:00,90.38,90.41,90.34,90.4,99100.0,65.9771,65.999,65.9479,65.9917,99100.0
2014-02-12 13:50:00,90.4,90.42,90.25,90.27,70500.0,65.9917,66.0063,65.8822,65.8968,70500.0
2014-02-12 14:00:00,90.27,90.41,90.27,90.29,85700.0,65.8968,65.999,65.8968,65.9114,85700.0
2014-02-12 14:10:00,90.29,90.37,90.24,90.35,96300.0,65.9114,65.9698,65.8749,65.9552,96300.0
2014-02-12 14:20:00,90.36,90.42,90.27,90.27,72300.0,65.9625,66.0063,65.8968,65.8968,72300.0
2014-02-12 14:30:00,90.27,90.27,90.16,90.17,94800.0,65.8968,65.8968,65.8165,65.8238,94800.0
2014-02-12 14:40:00,90.18,90.28,90.15,90.15,76300.0,65.8311,65.9041,65.8092,65.8092,76300.0
2014-02-12 14:50:00,90.15,90.19,90.09,90.18,93200.0,65.8092,65.8384,65.7654,65.8311,93200.0
2014-02-12 15:00:00,90.18,90.23,90.14,90.15,86000.0,65.8311,65.8676,65.8019,65.8092,86000.0
2014-02-12 15:10:00,90.16,90.22,90.09,90.21,111000.0,65.8165,65.8603,65.7654,65.853,111000.0
2014-02-12 15:20:00,90.22,90.23,90.1,90.13,65400.0,65.8603,65.8676,65.7727,65.7946,65400.0
2014-02-12 15:30:00,90.13,90.17,90.08,90.08,102700.0,65.7946,65.8238,65.7581,65.7581,102700.0
2014-02-12 15:40:00,90.09,90.22,90.09,90.1,162500.0,65.7654,65.8603,65.7654,65.7727,162500.0
2014-02-12 15:50:00,90.11,90.11,89.96,90.03,306800.0,65.78,65.78,65.6705,65.7216,306800.0
2014-02-13 09:30:00,89.51,89.93,89.15,89.79,141600.0,65.342,65.6486,65.0792,65.5464,141600.0
2014-02-13 09:40:00,89.83,89.89,89.43,89.65,176400.0,65.5756,65.6194,65.2836,65.4442,176400.0
2014-02-13 09:50:00,89.67,89.99,89.67,89.8,156500.0,65.4588,65.6924,65.4588,65.5537,156500.0
2014-02-13 10:00:00,89.8,89.84,89.54,89.74,117500.0,65.5537,65.5829,65.3639,65.5099,117500.0
2014-02-13 10:10:00,89.73,89.82,89.66,89.74,106500.0,65.5026,65.5683,65.4515,65.5099,106500.0
2014-02-13 10:20:00,89.74,89.81,89.7,89.73,97800.0,65.5099,65.561,65.4807,65.5026,97800.0
2014-02-13 10:30:00,89.74,89.79,89.69,89.77,63900.0,65.5099,65.5464,65.4734,65.5318,63900.0
2014-02-13 10:40:00,89.77,89.81,89.52,89.55,124100.0,65.5318,65.561,65.3493,65.3712,124100.0
2014-02-13 10:50:00,89.55,90.1,89.55,90.06,173100.0,65.3712,65.7727,65.3712,65.7435,173100.0
2014-02-13 11:00:00,90.06,90.11,89.92,89.95,84700.0,65.7435,65.78,65.6413,65.6632,84700.0
2014-02-13 11:10:00,89.93,90.19,89.88,90.18,49900.0,65.6486,65.8384,65.6121,65.8311,49900.0
2014-02-13 11:20:00,90.17,90.3,90.11,90.19,93400.0,65.8238,65.9187,65.78,65.8384,93400.0
2014-02-13 11:30:00,90.19,90.35,90.14,90.21,63500.0,65.8384,65.9552,65.8019,65.853,63500.0
2014-02-13 11:40:00,90.2,90.46,90.18,90.46,62200.0,65.8457,66.0355,65.8311,66.0355,62200.0
2014-02-13 11:50:00,90.48,90.55,90.39,90.41,80500.0,66.0501,66.1012,65.9844,65.999,80500.0
2014-02-13 12:00:00,90.41,90.47,90.3,90.34,39200.0,65.999,66.0428,65.9187,65.9479,39200.0
2014-02-13 12:10:00,90.34,90.39,90.28,90.3,73000.0,65.9479,65.9844,65.9041,65.9187,73000.0
2014-02-13 12:20:00,90.29,90.34,90.24,90.3,32400.0,65.9114,65.9479,65.8749,65.9187,32400.0
2014-02-13 12:30:00,90.3,90.4,90.26,90.39,29800.0,65.9187,65.9917,65.8895,65.9844,29800.0
2014-02-13 12:40:00,90.4,90.5,90.4,90.46,37100.0,65.9917,66.0647,65.9917,66.0355,37100.0
2014-02-13 12:50:00,90.47,90.65,90.43,90.61,100600.0,66.0428,66.1742,66.0136,66.145,100600.0
2014-02-13 13:00:00,90.62,90.69,90.56,90.66,45200.0,66.1523,66.2034,66.1085,66.1815,45200.0
2014-02-13 13:10:00,90.65,90.66,90.51,90.63,54900.0,66.1742,66.1815,66.072,66.1596,54900.0
2014-02-13 13:20:00,90.63,90.69,90.58,90.59,32200.0,66.1596,66.2034,66.1231,66.1304,32200.0
2014-02-13 13:30:00,90.58,90.62,90.54,90.61,38400.0,66.1231,66.1523,66.0939,66.145,38400.0
2014-02-13 13:40:00,90.6,90.7,90.58,90.58,59000.0,66.1377,66.2107,66.1231,66.1231,59000.0
2014-02-13 13:50:00,90.57,90.65,90.54,90.64,287100.0,66.1158,66.1742,66.0939,66.1669,287100.0
2014-02-13 14:00:00,90.63,90.71,90.56,90.64,162400.0,66.1596,66.218,66.1085,66.1669,162400.0
2014-02-13 14:10:00,90.64,90.7,90.54,90.55,76800.0,66.1669,66.2107,66.0939,66.1012,76800.0
2014-02-13 14:20:00,90.56,90.62,90.3,90.31,121400.0,66.1085,66.1523,65.9187,65.926,121400.0
2014-02-13 14:30:00,90.3,90.47,90.28,90.45,42600.0,65.9187,66.0428,65.9041,66.0282,42600.0
2014-02-13 14:40:00,90.47,90.47,90.25,90.31,163900.0,66.0428,66.0428,65.8822,65.926,163900.0
2014-02-13 14:50:00,90.31,90.33,90.17,90.26,103200.0,65.926,65.9406,65.8238,65.8895,103200.0
2014-02-13 15:00:00,90.26,90.26,90.14,90.23,85100.0,65.8895,65.8895,65.8019,65.8676,85100.0
2014-02-13 15:10:00,90.23,90.3,90.2,90.24,81200.0,65.8676,65.9187,65.8457,65.8749,81200.0
2014-02-13 15:20:00,90.25,90.25,90.18,90.21,105800.0,65.8822,65.8822,65.8311,65.853,105800.0
2014-02-13 15:30:00,90.22,90.35,90.21,90.31,140200.0,65.8603,65.9552,65.853,65.926,140200.0
2014-02-13 15:40:00,90.31,90.36,90.25,90.34,218800.0,65.926,65.9625,65.8822,65.9479,218800.0
2014-02-13 15:50:00,90.34,90.38,90.17,90.23,464800.0,65.9479,65.9771,65.8238,65.8676,464800.0
2014-02-14 09:30:00,90.32,90.66,89.95,90.65,225000.0,66.2249,66.4742,65.9536,66.4669,225000.0
2014-02-14 09:40:00,90.65,90.65,90.23,90.58,147500.0,66.4669,66.4669,66.1589,66.4156,147500.0
2014-02-14 09:50:00,90.58,90.79,89.97,90.64,340800.0,66.4156,66.5695,65.9683,66.4595,340800.0
2014-02-14 10:00:00,90.66,90.71,90.35,90.63,107700.0,66.4742,66.5109,66.2469,66.4522,107700.0
2014-02-14 10:10:00,90.63,90.98,90.62,90.96,164300.0,66.4522,66.7088,66.4449,66.6942,164300.0
2014-02-14 10:20:00,90.96,90.98,90.69,90.88,103000.0,66.6942,66.7088,66.4962,66.6355,103000.0
2014-02-14 10:30:00,90.9,91.19,90.9,91.08,166200.0,66.6502,66.8628,66.6502,66.7822,166200.0
2014-02-14 10:40:00,91.09,91.13,90.9,91.0,115100.0,66.7895,66.8188,66.6502,66.7235,115100.0
2014-02-14 10:50:00,91.01,91.16,90.96,90.96,76400.0,66.7308,66.8408,66.6942,66.6942,76400.0
2014-02-14 11:00:00,90.96,90.97,90.83,90.87,66700.0,66.6942,66.7015,66.5989,66.6282,66700.0
2014-02-14 11:10:00,90.87,90.97,90.8,90.81,80300.0,66.6282,66.7015,66.5769,66.5842,80300.0
2014-02-14 11:20:00,90.8,90.81,90.63,90.73,132300.0,66.5769,66.5842,66.4522,66.5255,132300.0
2014-02-14 11:30:00,90.74,90.76,90.64,90.66,154300.0,66.5329,66.5475,66.4595,66.4742,154300.0
2014-02-14 11:40:00,90.67,90.71,90.43,90.46,101300.0,66.4815,66.5109,66.3056,66.3276,101300.0
2014-02-14 11:50:00,90.46,90.47,90.34,90.35,79200.0,66.3276,66.3349,66.2396,66.2469,79200.0
2014-02-14 12:00:00,90.36,90.4,90.29,90.3,47100.0,66.2542,66.2836,66.2029,66.2103,47100.0
2014-02-14 12:10:00,90.32,90.5,90.29,90.5,51400.0,66.2249,66.3569,66.2029,66.3569,51400.0
2014-02-14 12:20:00,90.5,90.52,90.42,90.46,55100.0,66.3569,66.3716,66.2982,66.3276,55100.0
2014-02-14 12:30:00,90.46,90.55,90.45,90.54,70300.0,66.3276,66.3936,66.3202,66.3862,70300.0
2014-02-14 12:40:00,90.53,90.54,90.42,90.43,42600.0,66.3789,66.3862,66.2982,66.3056,42600.0
2014-02-14 12:50:00,90.43,90.53,90.42,90.51,49100.0,66.3056,66.3789,66.2982,66.3642,49100.0
2014-02-14 13:00:00,90.51,90.55,90.47,90.49,44000.0,66.3642,66.3936,66.3349,66.3496,44000.0
2014-02-14 13:10:00,90.49,90.5,90.43,90.46,48000.0,66.3496,66.3569,66.3056,66.3276,48000.0
2014-02-14 13:20:00,90.45,90.56,90.41,90.54,101300.0,66.3202,66.4009,66.2909,66.3862,101300.0
2014-02-14 13:30:00,90.55,90.61,90.53,90.61,71300.0,66.3936,66.4376,66.3789,66.4376,71300.0
2014-02-14 13:40:00,90.61,90.68,90.57,90.66,57900.0,66.4376,66.4889,66.4082,66.4742,57900.0
2014-02-14 13:50:00,90.66,90.66,90.59,90.63,46200.0,66.4742,66.4742,66.4229,66.4522,46200.0
2014-02-14 14:00:00,90.63,90.66,90.62,90.63,41700.0,66.4522,66.4742,66.4449,66.4522,41700.0
2014-02-14 14:10:00,90.64,90.66,90.58,90.66,48400.0,66.4595,66.4742,66.4156,66.4742,48400.0
2014-02-14 14:20:00,90.66,90.7,90.62,90.67,51900.0,66.4742,66.5035,66.4449,66.4815,51900.0
2014-02-14 14:30:00,90.67,90.69,90.62,90.63,49600.0,66.4815,66.4962,66.4449,66.4522,49600.0
2014-02-14 14:40:00,90.63,90.72,90.63,90.67,65100.0,66.4522,66.5182,66.4522,66.4815,65100.0
2014-02-14 14:50:00,90.67,90.74,90.66,90.71,86200.0,66.4815,66.5329,66.4742,66.5109,86200.0
2014-02-14 15:00:00,90.7,90.74,90.63,90.64,85500.0,66.5035,66.5329,66.4522,66.4595,85500.0
2014-02-14 15:10:00,90.64,90.66,90.48,90.52,83900.0,66.4595,66.4742,66.3422,66.3716,83900.0
2014-02-14 15:20:00,90.5,90.59,90.47,90.57,105700.0,66.3569,66.4229,66.3349,66.4082,105700.0
2014-02-14 15:30:00,90.58,90.63,90.55,90.55,106700.0,66.4156,66.4522,66.3936,66.3936,106700.0
2014-02-14 15:40:00,90.56,90.56,90.41,90.46,132300.0,66.4009,66.4009,66.2909,66.3276,132300.0
2014-02-14 15:50:00,90.46,90.48,90.37,90.43,361200.0,66.3276,66.3422,66.2616,66.3056,361200.0
2014-02-18 09:30:00,90.46,90.53,89.71,90.16,310100.0,66.3276,66.3789,65.7776,66.1076,310100.0
2014-02-18 09:40:00,90.16,90.32,90.01,90.21,165100.0,66.1076,66.2249,65.9976,66.1443,165100.0
2014-02-18 09:50:00,90.2,90.28,90.03,90.23,165600.0,66.1369,66.1956,66.0123,66.1589,165600.0
2014-02-18 10:00:00,90.22,90.23,89.92,90.0,127400.0,66.1516,66.1589,65.9316,65.9903,127400.0
2014-02-18 10:10:00,89.99,90.0,89.72,89.77,166100.0,65.983,65.9903,65.785,65.8216,166100.0
2014-02-18 10:20:00,89.77,90.04,89.7,90.04,156300.0,65.8216,66.0196,65.7703,66.0196,156300.0
2014-02-18 10:30:00,90.05,90.12,89.92,90.0,137900.0,66.0269,66.0783,65.9316,65.9903,137900.0
2014-02-18 10:40:00,90.0,90.17,89.9,90.06,108000.0,65.9903,66.1149,65.917,66.0343,108000.0
2014-02-18 10:50:00,90.06,90.14,89.99,90.09,98400.0,66.0343,66.0929,65.983,66.0563,98400.0
2014-02-18 11:00:00,90.1,90.22,90.1,90.12,144400.0,66.0636,66.1516,66.0636,66.0783,144400.0
2014-02-18 11:10:00,90.13,90.24,90.08,90.23,211800.0,66.0856,66.1663,66.0489,66.1589,211800.0
2014-02-18 11:20:00,90.22,90.35,90.19,90.33,86700.0,66.1516,66.2469,66.1296,66.2322,86700.0
2014-02-18 11:30:00,90.33,90.36,90.26,90.3,120100.0,66.2322,66.2542,66.1809,66.2103,120100.0
2014-02-18 11:40:00,90.29,90.4,90.28,90.38,78900.0,66.2029,66.2836,66.1956,66.2689,78900.0
2014-02-18 11:50:00,90.38,90.4,90.25,90.26,92600.0,66.2689,66.2836,66.1736,66.1809,92600.0
2014-02-18 12:00:00,90.26,90.41,90.23,90.33,145800.0,66.1809,66.2909,66.1589,66.2322,145800.0
2014-02-18 12:10:00,90.33,90.38,90.28,90.29,85200.0,66.2322,66.2689,66.1956,66.2029,85200.0
2014-02-18 12:20:00,90.29,90.45,90.29,90.43,85500.0,66.2029,66.3202,66.2029,66.3056,85500.0
2014-02-18 12:30:00,90.42,90.66,90.42,90.65,75600.0,66.2982,66.4742,66.2982,66.4669,75600.0
2014-02-18 12:40:00,90.64,90.64,90.53,90.58,79200.0,66.4595,66.4595,66.3789,66.4156,79200.0
2014-02-18 12:50:00,90.59,90.66,90.57,90.6,54400.0,66.4229,66.4742,66.4082,66.4302,54400.0
2014-02-18 13:00:00,90.61,90.64,90.58,90.6,74700.0,66.4376,66.4595,66.4156,66.4302,74700.0
2014-02-18 13:10:00,90.6,90.63,90.58,90.63,53400.0,66.4302,66.4522,66.4156,66.4522,53400.0
2014-02-18 13:20:00,90.62,90.72,90.62,90.67,44800.0,66.4449,66.5182,66.4449,66.4815,44800.0
2014-02-18 13:30:00,90.66,90.66,90.57,90.58,51500.0,66.4742,66.4742,66.4082,66.4156,51500.0
2014-02-18 13:40:00,90.57,90.58,90.39,90.4,62000.0,66.4082,66.4156,66.2762,66.2836,62000.0
2014-02-18 13:50:00,90.39,90.42,90.3,90.41,76200.0,66.2762,66.2982,66.2103,66.2909,76200.0
2014-02-18 14:00:00,90.41,90.46,90.36,90.39,58400.0,66.2909,66.3276,66.2542,66.2762,58400.0
2014-02-18 14:10:00,90.4,90.48,90.36,90.48,60600.0,66.2836,66.3422,66.2542,66.3422,60600.0
2014-02-18 14:20:00,90.47,90.62,90.47,90.57,85600.0,66.3349,66.4449,66.3349,66.4082,85600.0
2014-02-18 14:30:00,90.57,90.74,90.54,90.73,77100.0,66.4082,66.5329,66.3862,66.5255,77100.0
2014-02-18 14:40:00,90.74,90.75,90.71,90.75,115800.0,66.5329,66.5402,66.5109,66.5402,115800.0
2014-02-18 14:50:00,90.74,90.77,90.67,90.68,78200.0,66.5329,66.5549,66.4815,66.4889,78200.0
2014-02-18 15:00:00,90.67,90.67,90.58,90.61,55100.0,66.4815,66.4815,66.4156,66.4376,55100.0
2014-02-18 15:10:00,90.61,90.69,90.58,90.6,65500.0,66.4376,66.4962,66.4156,66.4302,65500.0
2014-02-18 15:20:00,90.59,90.68,90.59,90.65,80400.0,66.4229,66.4889,66.4229,66.4669,80400.0
2014-02-18 15:30:00,90.65,90.67,90.57,90.58,91300.0,66.4669,66.4815,66.4082,66.4156,91300.0
2014-02-18 15:40:00,90.59,90.62,90.53,90.57,142300.0,66.4229,66.4449,66.3789,66.4082,142300.0
2014-02-18 15:50:00,90.57,90.65,90.56,90.63,400500.0,66.4082,66.4669,66.4009,66.4522,400500.0
2014-02-19 09:30:00,90.28,91.18,90.28,91.11,216400.0,66.1956,66.8555,66.1956,66.8042,216400.0
2014-02-19 09:40:00,91.15,91.33,91.03,91.23,115800.0,66.8335,66.9655,66.7455,66.8922,115800.0
2014-02-19 09:50:00,91.23,91.45,91.2,91.41,122100.0,66.8922,67.0535,66.8702,67.0241,122100.0
2014-02-19 10:00:00,91.41,91.56,91.34,91.51,165100.0,67.0241,67.1341,66.9728,67.0975,165100.0
2014-02-19 10:10:00,91.51,91.67,91.29,91.32,176500.0,67.0975,67.2148,66.9361,66.9581,176500.0
2014-02-19 10:20:00,91.3,91.53,91.29,91.53,202700.0,66.9435,67.1121,66.9361,67.1121,202700.0
2014-02-19 10:30:00,91.53,91.53,91.38,91.4,171500.0,67.1121,67.1121,67.0021,67.0168,171500.0
2014-02-19 10:40:00,91.41,91.46,91.32,91.39,90900.0,67.0241,67.0608,66.9581,67.0095,90900.0
2014-02-19 10:50:00,91.38,91.46,91.33,91.4,112500.0,67.0021,67.0608,66.9655,67.0168,112500.0
2014-02-19 11:00:00,91.39,91.49,91.29,91.43,129000.0,67.0095,67.0828,66.9361,67.0388,129000.0
2014-02-19 11:10:00,91.43,91.47,91.33,91.43,78800.0,67.0388,67.0681,66.9655,67.0388,78800.0
2014-02-19 11:20:00,91.42,91.55,91.41,91.5,69600.0,67.0315,67.1268,67.0241,67.0901,69600.0
2014-02-19 11:30:00,91.52,91.59,91.47,91.57,81300.0,67.1048,67.1561,67.0681,67.1414,81300.0
2014-02-19 11:40:00,91.57,91.68,91.54,91.57,152100.0,67.1414,67.2221,67.1195,67.1414,152100.0
2014-02-19 11:50:00,91.57,91.58,91.31,91.31,93300.0,67.1414,67.1488,66.9508,66.9508,93300.0
2014-02-19 12:00:00,91.3,91.35,91.17,91.3,139800.0,66.9435,66.9801,66.8482,66.9435,139800.0
2014-02-19 12:10:00,91.3,91.4,91.11,91.16,122400.0,66.9435,67.0168,66.8042,66.8408,122400.0
2014-02-19 12:20:00,91.16,91.21,91.1,91.12,115900.0,66.8408,66.8775,66.7968,66.8115,115900.0
2014-02-19 12:30:00,91.13,91.21,91.11,91.18,79700.0,66.8188,66.8775,66.8042,66.8555,79700.0
2014-02-19 12:40:00,91.18,91.18,91.03,91.06,101300.0,66.8555,66.8555,66.7455,66.7675,101300.0
2014-02-19 12:50:00,91.06,91.16,91.06,91.15,69700.0,66.7675,66.8408,66.7675,66.8335,69700.0
2014-02-19 13:00:00,91.15,91.22,91.14,91.22,79500.0,66.8335,66.8848,66.8262,66.8848,79500.0
2014-02-19 13:10:00,91.22,91.22,91.14,91.17,107100.0,66.8848,66.8848,66.8262,66.8482,107100.0
2014-02-19 13:20:00,91.18,91.26,91.12,91.15,87300.0,66.8555,66.9141,66.8115,66.8335,87300.0
2014-02-19 13:30:00,91.15,91.27,91.13,91.13,47100.0,66.8335,66.9215,66.8188,66.8188,47100.0
2014-02-19 13:40:00,91.13,91.18,91.12,91.17,32500.0,66.8188,66.8555,66.8115,66.8482,32500.0
2014-02-19 13:50:00,91.18,91.21,91.09,91.17,46000.0,66.8555,66.8775,66.7895,66.8482,46000.0
2014-02-19 14:00:00,91.16,91.24,91.06,91.14,140900.0,66.8408,66.8995,66.7675,66.8262,140900.0
2014-02-19 14:10:00,91.15,91.18,91.02,91.12,84000.0,66.8335,66.8555,66.7382,66.8115,84000.0
2014-02-19 14:20:00,91.11,91.11,90.92,91.06,80000.0,66.8042,66.8042,66.6649,66.7675,80000.0
2014-02-19 14:30:00,91.05,91.1,90.99,91.04,138600.0,66.7602,66.7968,66.7162,66.7528,138600.0
2014-02-19 14:40:00,91.05,91.09,90.86,90.87,117100.0,66.7602,66.7895,66.6209,66.6282,117100.0
2014-02-19 14:50:00,90.88,90.9,90.78,90.88,194400.0,66.6355,66.6502,66.5622,66.6355,194400.0
2014-02-19 15:00:00,90.86,90.89,90.8,90.86,163300.0,66.6209,66.6429,66.5769,66.6209,163300.0
2014-02-19 15:10:00,90.85,91.0,90.61,90.62,229200.0,66.6135,66.7235,66.4376,66.4449,229200.0
2014-02-19 15:20:00,90.62,90.62,90.46,90.49,130800.0,66.4449,66.4449,66.3276,66.3496,130800.0
2014-02-19 15:30:00,90.49,90.6,90.46,90.59,160600.0,66.3496,66.4302,66.3276,66.4229,160600.0
2014-02-19 15:40:00,90.6,90.65,90.44,90.46,236500.0,66.4302,66.4669,66.3129,66.3276,236500.0
2014-02-19 15:50:00,90.46,90.54,90.38,90.47,337000.0,66.3276,66.3862,66.2689,66.3349,337000.0
2014-02-20 09:30:00,90.41,90.72,90.3,90.55,190300.0,66.2909,66.5182,66.2103,66.3936,190300.0
2014-02-20 09:40:00,90.52,90.91,90.49,90.77,90500.0,66.3716,66.6575,66.3496,66.5549,90500.0
2014-02-20 09:50:00,90.74,90.78,90.52,90.55,92300.0,66.5329,66.5622,66.3716,66.3936,92300.0
2014-02-20 10:00:00,90.54,90.54,90.34,90.36,97100.0,66.3862,66.3862,66.2396,66.2542,97100.0
2014-02-20 10:10:00,90.37,90.78,90.36,90.67,115000.0,66.2616,66.5622,66.2542,66.4815,115000.0
2014-02-20 10:20:00,90.67,90.69,90.47,90.55,77600.0,66.4815,66.4962,66.3349,66.3936,77600.0
2014-02-20 10:30:00,90.54,90.84,90.52,90.83,118700.0,66.3862,66.6062,66.3716,66.5989,118700.0
2014-02-20 10:40:00,90.84,90.84,90.76,90.78,100000.0,66.6062,66.6062,66.5475,66.5622,100000.0
2014-02-20 10:50:00,90.78,91.03,90.7,90.7,157600.0,66.5622,66.7455,66.5035,66.5035,157600.0
2014-02-20 11:00:00,90.7,90.75,90.66,90.73,55500.0,66.5035,66.5402,66.4742,66.5255,55500.0
2014-02-20 11:10:00,90.74,90.78,90.53,90.55,92000.0,66.5329,66.5622,66.3789,66.3936,92000.0
2014-02-20 11:20:00,90.56,90.59,90.38,90.43,121800.0,66.4009,66.4229,66.2689,66.3056,121800.0
2014-02-20 11:30:00,90.41,90.51,90.38,90.5,112300.0,66.2909,66.3642,66.2689,66.3569,112300.0
2014-02-20 11:40:00,90.51,90.69,90.5,90.69,132500.0,66.3642,66.4962,66.3569,66.4962,132500.0
2014-02-20 11:50:00,90.69,90.7,90.49,90.54,84600.0,66.4962,66.5035,66.3496,66.3862,84600.0
2014-02-20 12:00:00,90.55,90.55,90.4,90.55,88000.0,66.3936,66.3936,66.2836,66.3936,88000.0
2014-02-20 12:10:00,90.55,90.87,90.54,90.84,111600.0,66.3936,66.6282,66.3862,66.6062,111600.0
2014-02-20 12:20:00,90.83,90.85,90.78,90.8,64300.0,66.5989,66.6135,66.5622,66.5769,64300.0
2014-02-20 12:30:00,90.8,90.93,90.8,90.91,54700.0,66.5769,66.6722,66.5769,66.6575,54700.0
2014-02-20 12:40:00,90.9,90.93,90.87,90.88,89900.0,66.6502,66.6722,66.6282,66.6355,89900.0
2014-02-20 12:50:00,90.87,90.89,90.78,90.79,50500.0,66.6282,66.6429,66.5622,66.5695,50500.0
2014-02-20 13:00:00,90.8,90.99,90.8,90.97,47700.0,66.5769,66.7162,66.5769,66.7015,47700.0
2014-02-20 13:10:00,90.96,90.97,90.86,90.87,47100.0,66.6942,66.7015,66.6209,66.6282,47100.0
2014-02-20 13:20:00,90.87,90.88,90.78,90.79,38200.0,66.6282,66.6355,66.5622,66.5695,38200.0
2014-02-20 13:30:00,90.79,90.86,90.78,90.82,72600.0,66.5695,66.6209,66.5622,66.5915,72600.0
2014-02-20 13:40:00,90.81,90.83,90.76,90.81,67600.0,66.5842,66.5989,66.5475,66.5842,67600.0
2014-02-20 13:50:00,90.8,90.82,90.78,90.79,47600.0,66.5769,66.5915,66.5622,66.5695,47600.0
2014-02-20 14:00:00,90.79,90.79,90.65,90.7,103100.0,66.5695,66.5695,66.4669,66.5035,103100.0
2014-02-20 14:10:00,90.71,90.8,90.69,90.8,105600.0,66.5109,66.5769,66.4962,66.5769,105600.0
2014-02-20 14:20:00,90.8,90.88,90.74,90.77,85800.0,66.5769,66.6355,66.5329,66.5549,85800.0
2014-02-20 14:30:00,90.77,90.83,90.74,90.81,54000.0,66.5549,66.5989,66.5329,66.5842,54000.0
2014-02-20 14:40:00,90.81,90.92,90.81,90.91,81200.0,66.5842,66.6649,66.5842,66.6575,81200.0
2014-02-20 14:50:00,90.92,91.02,90.88,91.0,123900.0,66.6649,66.7382,66.6355,66.7235,123900.0
2014-02-20 15:00:00,91.0,91.09,90.99,91.07,93400.0,66.7235,66.7895,66.7162,66.7748,93400.0
2014-02-20 15:10:00,91.07,91.12,91.06,91.1,91600.0,66.7748,66.8115,66.7675,66.7968,91600.0
2014-02-20 15:20:00,91.1,91.13,90.98,90.98,172600.0,66.7968,66.8188,66.7088,66.7088,172600.0
2014-02-20 15:30:00,90.99,91.09,90.98,90.99,140100.0,66.7162,66.7895,66.7088,66.7162,140100.0
2014-02-20 15:40:00,90.99,91.12,90.98,91.09,233800.0,66.7162,66.8115,66.7088,66.7895,233800.0
2014-02-20 15:50:00,91.09,91.13,91.01,91.01,444200.0,66.7895,66.8188,66.7308,66.7308,444200.0
2014-02-21 09:30:00,91.25,91.26,90.61,90.74,562000.0,66.9068,66.9141,66.4376,66.5329,562000.0
2014-02-21 09:40:00,90.75,90.86,90.55,90.86,85900.0,66.5402,66.6209,66.3936,66.6209,85900.0
2014-02-21 09:50:00,90.87,90.97,90.74,90.92,171800.0,66.6282,66.7015,66.5329,66.6649,171800.0
2014-02-21 10:00:00,90.93,91.14,90.84,91.12,133600.0,66.6722,66.8262,66.6062,66.8115,133600.0
2014-02-21 10:10:00,91.13,91.48,91.12,91.46,161800.0,66.8188,67.0755,66.8115,67.0608,161800.0
2014-02-21 10:20:00,91.45,91.46,91.22,91.29,286000.0,67.0535,67.0608,66.8848,66.9361,286000.0
2014-02-21 10:30:00,91.29,91.38,91.2,91.21,217700.0,66.9361,67.0021,66.8702,66.8775,217700.0
2014-02-21 10:40:00,91.21,91.31,91.19,91.24,97600.0,66.8775,66.9508,66.8628,66.8995,97600.0
2014-02-21 10:50:00,91.23,91.33,91.19,91.22,94200.0,66.8922,66.9655,66.8628,66.8848,94200.0
2014-02-21 11:00:00,91.24,91.31,91.2,91.22,98100.0,66.8995,66.9508,66.8702,66.8848,98100.0
2014-02-21 11:10:00,91.21,91.25,91.07,91.07,107900.0,66.8775,66.9068,66.7748,66.7748,107900.0
2014-02-21 11:20:00,91.06,91.19,91.06,91.15,78400.0,66.7675,66.8628,66.7675,66.8335,78400.0
2014-02-21 11:30:00,91.16,91.18,91.03,91.07,99000.0,66.8408,66.8555,66.7455,66.7748,99000.0
2014-02-21 11:40:00,91.06,91.13,90.93,90.95,67300.0,66.7675,66.8188,66.6722,66.6868,67300.0
2014-02-21 11:50:00,90.94,91.01,90.91,90.98,85600.0,66.6795,66.7308,66.6575,66.7088,85600.0
2014-02-21 12:00:00,90.97,90.99,90.9,90.94,112500.0,66.7015,66.7162,66.6502,66.6795,112500.0
2014-02-21 12:10:00,90.94,90.99,90.91,90.91,145900.0,66.6795,66.7162,66.6575,66.6575,145900.0
2014-02-21 12:20:00,90.91,90.93,90.8,90.86,77600.0,66.6575,66.6722,66.5769,66.6209,77600.0
2014-02-21 12:30:00,90.86,90.9,90.84,90.85,60100.0,66.6209,66.6502,66.6062,66.6135,60100.0
2014-02-21 12:40:00,90.85,90.89,90.83,90.86,62100.0,66.6135,66.6429,66.5989,66.6209,62100.0
2014-02-21 12:50:00,90.86,90.96,90.86,90.94,48000.0,66.6209,66.6942,66.6209,66.6795,48000.0
2014-02-21 13:00:00,90.94,91.02,90.93,91.01,68000.0,66.6795,66.7382,66.6722,66.7308,68000.0
2014-02-21 13:10:00,91.0,91.04,90.99,91.02,97600.0,66.7235,66.7528,66.7162,66.7382,97600.0
2014-02-21 13:20:00,91.02,91.14,91.01,91.1,43800.0,66.7382,66.8262,66.7308,66.7968,43800.0
2014-02-21 13:30:00,91.1,91.14,90.99,91.0,76100.0,66.7968,66.8262,66.7162,66.7235,76100.0
2014-02-21 13:40:00,91.0,91.03,90.9,90.95,74300.0,66.7235,66.7455,66.6502,66.6868,74300.0
2014-02-21 13:50:00,90.95,90.98,90.89,90.89,45800.0,66.6868,66.7088,66.6429,66.6429,45800.0
2014-02-21 14:00:00,90.88,90.9,90.83,90.84,55800.0,66.6355,66.6502,66.5989,66.6062,55800.0
2014-02-21 14:10:00,90.84,90.85,90.61,90.61,79700.0,66.6062,66.6135,66.4376,66.4376,79700.0
2014-02-21 14:20:00,90.61,90.65,90.56,90.58,67800.0,66.4376,66.4669,66.4009,66.4156,67800.0
2014-02-21 14:30:00,90.57,90.57,90.44,90.51,103100.0,66.4082,66.4082,66.3129,66.3642,103100.0
2014-02-21 14:40:00,90.5,90.5,90.33,90.35,197000.0,66.3569,66.3569,66.2322,66.2469,197000.0
2014-02-21 14:50:00,90.36,90.4,90.33,90.34,209100.0,66.2542,66.2836,66.2322,66.2396,209100.0
2014-02-21 15:00:00,90.35,90.39,90.26,90.33,163400.0,66.2469,66.2762,66.1809,66.2322,163400.0
2014-02-21 15:10:00,90.33,90.46,90.33,90.45,140600.0,66.2322,66.3276,66.2322,66.3202,140600.0
2014-02-21 15:20:00,90.45,90.51,90.39,90.5,110000.0,66.3202,66.3642,66.2762,66.3569,110000.0
2014-02-21 15:30:00,90.51,90.52,90.38,90.38,154200.0,66.3642,66.3716,66.2689,66.2689,154200.0
2014-02-21 15:40:00,90.38,90.41,90.28,90.29,208800.0,66.2689,66.2909,66.1956,66.2029,208800.0
2014-02-21 15:50:00,90.3,90.3,90.06,90.09,604400.0,66.2103,66.2103,66.0343,66.0563,604400.0
2014-02-24 09:30:00,90.54,91.4,90.39,91.27,279900.0,66.3862,67.0168,66.2762,66.9215,279900.0
2014-02-24 09:40:00,91.27,91.58,91.17,91.48,211300.0,66.9215,67.1488,66.8482,67.0755,211300.0
2014-02-24 09:50:00,91.49,92.26,91.44,92.06,385200.0,67.0828,67.6474,67.0461,67.5007,385200.0
2014-02-24 10:00:00,92.07,92.21,91.94,92.07,182800.0,67.5081,67.6107,67.4127,67.5081,182800.0
2014-02-24 10:10:00,92.07,92.18,91.89,92.0,195400.0,67.5081,67.5887,67.3761,67.4567,195400.0
2014-02-24 10:20:00,92.01,92.4,91.99,92.14,254500.0,67.4641,67.75,67.4494,67.5594,254500.0
2014-02-24 10:30:00,92.13,92.49,92.1,92.45,218600.0,67.5521,67.816,67.5301,67.7867,218600.0
2014-02-24 10:40:00,92.46,92.74,92.39,92.66,162100.0,67.794,67.9993,67.7427,67.9407,162100.0
2014-02-24 10:50:00,92.66,92.75,92.6,92.7,183700.0,67.9407,68.0067,67.8967,67.97,183700.0
2014-02-24 11:00:00,92.7,92.82,92.63,92.68,145100.0,67.97,68.058,67.9187,67.9553,145100.0
2014-02-24 11:10:00,92.68,92.95,92.67,92.8,220100.0,67.9553,68.1533,67.948,68.0433,220100.0
2014-02-24 11:20:00,92.79,92.97,92.77,92.96,159000.0,68.036,68.168,68.0213,68.1606,159000.0
2014-02-24 11:30:00,92.97,93.23,92.86,93.16,273500.0,68.168,68.3586,68.0873,68.3073,273500.0
2014-02-24 11:40:00,93.16,93.28,93.15,93.27,142900.0,68.3073,68.3953,68.2999,68.3879,142900.0
2014-02-24 11:50:00,93.28,93.38,93.26,93.35,185900.0,68.3953,68.4686,68.3806,68.4466,185900.0
2014-02-24 12:00:00,93.34,93.36,93.27,93.36,116600.0,68.4393,68.4539,68.3879,68.4539,116600.0
2014-02-24 12:10:00,93.35,93.43,93.28,93.35,117800.0,68.4466,68.5052,68.3953,68.4466,117800.0
2014-02-24 12:20:00,93.35,93.39,93.25,93.37,75400.0,68.4466,68.4759,68.3733,68.4613,75400.0
2014-02-24 12:30:00,93.37,93.5,93.31,93.49,137800.0,68.4613,68.5566,68.4173,68.5492,137800.0
2014-02-24 12:40:00,93.49,93.67,93.36,93.64,153100.0,68.5492,68.6812,68.4539,68.6592,153100.0
2014-02-24 12:50:00,93.63,93.64,93.39,93.58,115000.0,68.6519,68.6592,68.4759,68.6152,115000.0
2014-02-24 13:00:00,93.59,93.59,93.47,93.51,106200.0,68.6226,68.6226,68.5346,68.5639,106200.0
2014-02-24 13:10:00,93.5,93.52,93.35,93.46,151800.0,68.5566,68.5712,68.4466,68.5272,151800.0
2014-02-24 13:20:00,93.44,93.55,93.43,93.51,134900.0,68.5126,68.5932,68.5052,68.5639,134900.0
2014-02-24 13:30:00,93.52,93.56,93.47,93.48,172800.0,68.5712,68.6006,68.5346,68.5419,172800.0
2014-02-24 13:40:00,93.49,93.65,93.48,93.6,166800.0,68.5492,68.6666,68.5419,68.6299,166800.0
2014-02-24 13:50:00,93.6,93.65,93.48,93.51,129600.0,68.6299,68.6666,68.5419,68.5639,129600.0
2014-02-24 14:00:00,93.51,93.57,93.44,93.46,104800.0,68.5639,68.6079,68.5126,68.5272,104800.0
2014-02-24 14:10:00,93.46,93.46,93.34,93.34,78000.0,68.5272,68.5272,68.4393,68.4393,78000.0
2014-02-24 14:20:00,93.34,93.36,93.16,93.23,72800.0,68.4393,68.4539,68.3073,68.3586,72800.0
2014-02-24 14:30:00,93.24,93.27,93.07,93.08,66200.0,68.3659,68.3879,68.2413,68.2486,66200.0
2014-02-24 14:40:00,93.08,93.11,92.98,93.09,158900.0,68.2486,68.2706,68.1753,68.256,158900.0
2014-02-24 14:50:00,93.08,93.36,93.06,93.35,208200.0,68.2486,68.4539,68.234,68.4466,208200.0
2014-02-24 15:00:00,93.36,93.36,93.11,93.15,118300.0,68.4539,68.4539,68.2706,68.2999,118300.0
2014-02-24 15:10:00,93.14,93.15,92.89,92.92,132500.0,68.2926,68.2999,68.1093,68.1313,132500.0
2014-02-24 15:20:00,92.92,92.99,92.81,92.82,195800.0,68.1313,68.1826,68.0506,68.058,195800.0
2014-02-24 15:30:00,92.82,92.97,92.73,92.92,232300.0,68.058,68.168,67.992,68.1313,232300.0
2014-02-24 15:40:00,92.91,92.92,92.76,92.82,281300.0,68.124,68.1313,68.014,68.058,281300.0
2014-02-24 15:50:00,92.82,92.83,92.71,92.72,627800.0,68.058,68.0653,67.9773,67.9847,627800.0
2014-02-25 09:30:00,92.24,92.39,91.66,91.77,296000.0,67.6327,67.7427,67.2074,67.2881,296000.0
2014-02-25 09:40:00,91.75,91.8,91.56,91.58,158100.0,67.2734,67.3101,67.1341,67.1488,158100.0
2014-02-25 09:50:00,91.57,91.69,91.5,91.63,133400.0,67.1414,67.2294,67.0901,67.1854,133400.0
2014-02-25 10:00:00,91.62,91.68,91.44,91.65,193900.0,67.1781,67.2221,67.0461,67.2001,193900.0
2014-02-25 10:10:00,91.65,91.88,91.62,91.86,98100.0,67.2001,67.3687,67.1781,67.3541,98100.0
2014-02-25 10:20:00,91.86,91.86,91.55,91.57,163300.0,67.3541,67.3541,67.1268,67.1414,163300.0
2014-02-25 10:30:00,91.59,91.79,91.52,91.79,74700.0,67.1561,67.3028,67.1048,67.3028,74700.0
2014-02-25 10:40:00,91.78,91.78,91.59,91.59,97500.0,67.2954,67.2954,67.1561,67.1561,97500.0
2014-02-25 10:50:00,91.58,91.69,91.53,91.67,82900.0,67.1488,67.2294,67.1121,67.2148,82900.0
2014-02-25 11:00:00,91.67,91.8,91.64,91.79,84400.0,67.2148,67.3101,67.1928,67.3028,84400.0
2014-02-25 11:10:00,91.8,92.27,91.79,92.14,167400.0,67.3101,67.6547,67.3028,67.5594,167400.0
2014-02-25 11:20:00,92.14,92.24,92.04,92.17,108800.0,67.5594,67.6327,67.4861,67.5814,108800.0
2014-02-25 11:30:00,92.18,92.22,92.03,92.11,84100.0,67.5887,67.618,67.4787,67.5374,84100.0
2014-02-25 11:40:00,92.09,92.1,91.89,91.95,87300.0,67.5227,67.5301,67.3761,67.4201,87300.0
2014-02-25 11:50:00,91.94,91.95,91.73,91.81,102100.0,67.4127,67.4201,67.2588,67.3174,102100.0
2014-02-25 12:00:00,91.81,92.15,91.79,92.14,64100.0,67.3174,67.5667,67.3028,67.5594,64100.0
2014-02-25 12:10:00,92.13,92.18,92.04,92.1,93900.0,67.5521,67.5887,67.4861,67.5301,93900.0
2014-02-25 12:20:00,92.1,92.33,91.97,92.3,151700.0,67.5301,67.6987,67.4347,67.6767,151700.0
2014-02-25 12:30:00,92.3,92.43,92.27,92.33,84500.0,67.6767,67.772,67.6547,67.6987,84500.0
2014-02-25 12:40:00,92.33,92.42,92.27,92.31,45600.0,67.6987,67.7647,67.6547,67.684,45600.0
2014-02-25 12:50:00,92.3,92.34,92.21,92.24,25800.0,67.6767,67.706,67.6107,67.6327,25800.0
2014-02-25 13:00:00,92.24,92.46,92.24,92.4,36000.0,67.6327,67.794,67.6327,67.75,36000.0
2014-02-25 13:10:00,92.39,92.39,92.27,92.27,22900.0,67.7427,67.7427,67.6547,67.6547,22900.0
2014-02-25 13:20:00,92.27,92.34,92.24,92.3,62600.0,67.6547,67.706,67.6327,67.6767,62600.0
2014-02-25 13:30:00,92.3,92.5,92.29,92.43,69400.0,67.6767,67.8233,67.6694,67.772,69400.0
2014-02-25 13:40:00,92.43,92.51,92.33,92.44,72000.0,67.772,67.8307,67.6987,67.7794,72000.0
2014-02-25 13:50:00,92.42,92.63,92.37,92.57,110600.0,67.7647,67.9187,67.728,67.8747,110600.0
2014-02-25 14:00:00,92.56,92.66,92.38,92.59,175400.0,67.8673,67.9407,67.7354,67.8893,175400.0
2014-02-25 14:10:00,92.59,92.59,92.42,92.51,79500.0,67.8893,67.8893,67.7647,67.8307,79500.0
2014-02-25 14:20:00,92.51,92.55,92.43,92.55,74900.0,67.8307,67.86,67.772,67.86,74900.0
2014-02-25 14:30:00,92.54,92.71,92.54,92.61,80000.0,67.8527,67.9773,67.8527,67.904,80000.0
2014-02-25 14:40:00,92.61,92.72,92.6,92.7,88500.0,67.904,67.9847,67.8967,67.97,88500.0
2014-02-25 14:50:00,92.7,92.75,92.58,92.61,94000.0,67.97,68.0067,67.882,67.904,94000.0
2014-02-25 15:00:00,92.61,92.66,92.56,92.61,72000.0,67.904,67.9407,67.8673,67.904,72000.0
2014-02-25 15:10:00,92.62,92.62,92.4,92.47,103600.0,67.9113,67.9113,67.75,67.8014,103600.0
2014-02-25 15:20:00,92.47,92.49,92.37,92.39,113500.0,67.8014,67.816,67.728,67.7427,113500.0
2014-02-25 15:30:00,92.38,92.54,92.38,92.54,93400.0,67.7354,67.8527,67.7354,67.8527,93400.0
2014-02-25 15:40:00,92.53,92.57,92.4,92.48,253700.0,67.8453,67.8747,67.75,67.8087,253700.0
2014-02-25 15:50:00,92.47,92.58,92.45,92.56,309300.0,67.8014,67.882,67.7867,67.8673,309300.0
2014-02-26 09:30:00,93.5,93.55,93.0,93.22,237600.0,68.5566,68.5932,68.19,68.3513,237600.0
2014-02-26 09:40:00,93.19,93.32,92.87,92.92,140000.0,68.3293,68.4246,68.0946,68.1313,140000.0
2014-02-26 09:50:00,92.9,92.9,92.57,92.84,113500.0,68.1166,68.1166,67.8747,68.0726,113500.0
2014-02-26 10:00:00,92.85,93.11,92.65,92.66,230500.0,68.08,68.2706,67.9333,67.9407,230500.0
2014-02-26 10:10:00,92.68,92.82,92.61,92.77,118000.0,67.9553,68.058,67.904,68.0213,118000.0
2014-02-26 10:20:00,92.77,93.12,92.71,93.12,82800.0,68.0213,68.2779,67.9773,68.2779,82800.0
2014-02-26 10:30:00,93.13,93.35,93.13,93.19,101000.0,68.2853,68.4466,68.2853,68.3293,101000.0
2014-02-26 10:40:00,93.19,93.28,93.08,93.22,71500.0,68.3293,68.3953,68.2486,68.3513,71500.0
2014-02-26 10:50:00,93.22,93.26,93.12,93.16,109000.0,68.3513,68.3806,68.2779,68.3073,109000.0
2014-02-26 11:00:00,93.15,93.34,93.08,93.32,60600.0,68.2999,68.4393,68.2486,68.4246,60600.0
2014-02-26 11:10:00,93.31,93.46,93.22,93.26,94400.0,68.4173,68.5272,68.3513,68.3806,94400.0
2014-02-26 11:20:00,93.26,93.26,93.08,93.15,96400.0,68.3806,68.3806,68.2486,68.2999,96400.0
2014-02-26 11:30:00,93.15,93.18,93.01,93.03,78700.0,68.2999,68.3219,68.1973,68.212,78700.0
2014-02-26 11:40:00,93.02,93.03,92.67,92.73,94600.0,68.2046,68.212,67.948,67.992,94600.0
2014-02-26 11:50:00,92.73,92.8,92.65,92.8,116800.0,67.992,68.0433,67.9333,68.0433,116800.0
2014-02-26 12:00:00,92.79,92.96,92.79,92.95,43200.0,68.036,68.1606,68.036,68.1533,43200.0
2014-02-26 12:10:00,92.96,93.15,92.95,93.07,72800.0,68.1606,68.2999,68.1533,68.2413,72800.0
2014-02-26 12:20:00,93.06,93.1,92.99,93.02,37300.0,68.234,68.2633,68.1826,68.2046,37300.0
2014-02-26 12:30:00,93.02,93.17,93.02,93.1,44900.0,68.2046,68.3146,68.2046,68.2633,44900.0
2014-02-26 12:40:00,93.09,93.23,93.02,93.23,52600.0,68.256,68.3586,68.2046,68.3586,52600.0
2014-02-26 12:50:00,93.23,93.23,93.09,93.15,53700.0,68.3586,68.3586,68.256,68.2999,53700.0
2014-02-26 13:00:00,93.14,93.16,92.81,92.82,60600.0,68.2926,68.3073,68.0506,68.058,60600.0
2014-02-26 13:10:00,92.81,92.87,92.77,92.85,44700.0,68.0506,68.0946,68.0213,68.08,44700.0
2014-02-26 13:20:00,92.84,92.89,92.82,92.89,32200.0,68.0726,68.1093,68.058,68.1093,32200.0
2014-02-26 13:30:00,92.89,92.98,92.89,92.92,54000.0,68.1093,68.1753,68.1093,68.1313,54000.0
2014-02-26 13:40:00,92.93,93.04,92.89,92.9,38600.0,68.1386,68.2193,68.1093,68.1166,38600.0
2014-02-26 13:50:00,92.9,92.91,92.76,92.76,54000.0,68.1166,68.124,68.014,68.014,54000.0
2014-02-26 14:00:00,92.76,92.8,92.63,92.65,83400.0,68.014,68.0433,67.9187,67.9333,83400.0
2014-02-26 14:10:00,92.65,92.69,92.59,92.6,75200.0,67.9333,67.9627,67.8893,67.8967,75200.0
2014-02-26 14:20:00,92.6,92.68,92.52,92.55,91700.0,67.8967,67.9553,67.838,67.86,91700.0
2014-02-26 14:30:00,92.56,92.6,92.5,92.56,117600.0,67.8673,67.8967,67.8233,67.8673,117600.0
2014-02-26 14:40:00,92.56,92.59,92.48,92.51,76100.0,67.8673,67.8893,67.8087,67.8307,76100.0
2014-02-26 14:50:00,92.51,92.53,92.4,92.42,52700.0,67.8307,67.8453,67.75,67.7647,52700.0
2014-02-26 15:00:00,92.42,92.47,92.19,92.2,93000.0,67.7647,67.8014,67.596,67.6034,93000.0
2014-02-26 15:10:00,92.17,92.37,92.11,92.3,113700.0,67.5814,67.728,67.5374,67.6767,113700.0
2014-02-26 15:20:00,92.3,92.33,92.22,92.25,73300.0,67.6767,67.6987,67.618,67.64,73300.0
2014-02-26 15:30:00,92.26,92.51,92.26,92.5,92100.0,67.6474,67.8307,67.6474,67.8233,92100.0
2014-02-26 15:40:00,92.49,92.51,92.36,92.41,120200.0,67.816,67.8307,67.7207,67.7574,120200.0
2014-02-26 15:50:00,92.41,92.49,92.33,92.35,334200.0,67.7574,67.816,67.6987,67.7134,334200.0
2014-02-27 09:30:00,91.97,92.7,91.95,92.64,143900.0,67.4347,67.97,67.4201,67.926,143900.0
2014-02-27 09:40:00,92.62,92.65,92.07,92.12,65100.0,67.9113,67.9333,67.5081,67.5447,65100.0
2014-02-27 09:50:00,92.08,92.11,91.68,91.85,109400.0,67.5154,67.5374,67.2221,67.3468,109400.0
2014-02-27 10:00:00,91.85,92.01,91.48,91.6,108800.0,67.3468,67.4641,67.0755,67.1634,108800.0
2014-02-27 10:10:00,91.6,91.75,91.52,91.69,133900.0,67.1634,67.2734,67.1048,67.2294,133900.0
2014-02-27 10:20:00,91.7,91.79,91.64,91.7,69200.0,67.2368,67.3028,67.1928,67.2368,69200.0
2014-02-27 10:30:00,91.69,92.02,91.65,91.86,98000.0,67.2294,67.4714,67.2001,67.3541,98000.0
2014-02-27 10:40:00,91.87,91.87,91.69,91.77,120400.0,67.3614,67.3614,67.2294,67.2881,120400.0
2014-02-27 10:50:00,91.79,91.86,91.66,91.7,77100.0,67.3028,67.3541,67.2074,67.2368,77100.0
2014-02-27 11:00:00,91.69,91.87,91.59,91.8,80300.0,67.2294,67.3614,67.1561,67.3101,80300.0
2014-02-27 11:10:00,91.81,92.02,91.78,91.9,77600.0,67.3174,67.4714,67.2954,67.3834,77600.0
2014-02-27 11:20:00,91.91,92.18,91.91,92.13,62900.0,67.3907,67.5887,67.3907,67.5521,62900.0
2014-02-27 11:30:00,92.12,92.13,91.96,92.05,78600.0,67.5447,67.5521,67.4274,67.4934,78600.0
2014-02-27 11:40:00,92.05,92.24,92.04,92.24,73200.0,67.4934,67.6327,67.4861,67.6327,73200.0
2014-02-27 11:50:00,92.23,92.28,92.07,92.17,88000.0,67.6254,67.662,67.5081,67.5814,88000.0
2014-02-27 12:00:00,92.18,92.26,91.75,91.75,99100.0,67.5887,67.6474,67.2734,67.2734,99100.0
2014-02-27 12:10:00,91.75,91.97,91.74,91.92,88800.0,67.2734,67.4347,67.2661,67.3981,88800.0
2014-02-27 12:20:00,91.93,92.02,91.9,92.01,34900.0,67.4054,67.4714,67.3834,67.4641,34900.0
2014-02-27 12:30:00,92.0,92.0,91.89,91.94,39000.0,67.4567,67.4567,67.3761,67.4127,39000.0
2014-02-27 12:40:00,91.95,92.04,91.89,92.0,41400.0,67.4201,67.4861,67.3761,67.4567,41400.0
2014-02-27 12:50:00,92.0,92.07,91.93,92.07,37300.0,67.4567,67.5081,67.4054,67.5081,37300.0
2014-02-27 13:00:00,92.08,92.24,92.06,92.2,46800.0,67.5154,67.6327,67.5007,67.6034,46800.0
2014-02-27 13:10:00,92.19,92.19,92.04,92.09,33700.0,67.596,67.596,67.4861,67.5227,33700.0
2014-02-27 13:20:00,92.08,92.21,92.08,92.21,36000.0,67.5154,67.6107,67.5154,67.6107,36000.0
2014-02-27 13:30:00,92.22,92.37,92.21,92.33,63000.0,67.618,67.728,67.6107,67.6987,63000.0
2014-02-27 13:40:00,92.33,92.37,92.21,92.34,48500.0,67.6987,67.728,67.6107,67.706,48500.0
2014-02-27 13:50:00,92.34,92.34,92.2,92.22,31500.0,67.706,67.706,67.6034,67.618,31500.0
2014-02-27 14:00:00,92.23,92.34,92.21,92.34,43800.0,67.6254,67.706,67.6107,67.706,43800.0
2014-02-27 14:10:00,92.33,92.37,92.18,92.19,92300.0,67.6987,67.728,67.5887,67.596,92300.0
2014-02-27 14:20:00,92.2,92.23,92.04,92.04,61400.0,67.6034,67.6254,67.4861,67.4861,61400.0
2014-02-27 14:30:00,92.03,92.19,92.02,92.13,54700.0,67.4787,67.596,67.4714,67.5521,54700.0
2014-02-27 14:40:00,92.14,92.17,92.06,92.13,79000.0,67.5594,67.5814,67.5007,67.5521,79000.0
2014-02-27 14:50:00,92.14,92.29,92.14,92.26,61300.0,67.5594,67.6694,67.5594,67.6474,61300.0
2014-02-27 15:00:00,92.27,92.48,92.24,92.44,88100.0,67.6547,67.8087,67.6327,67.7794,88100.0
2014-02-27 15:10:00,92.43,92.43,92.29,92.38,57500.0,67.772,67.772,67.6694,67.7354,57500.0
2014-02-27 15:20:00,92.38,92.43,92.34,92.38,93100.0,67.7354,67.772,67.706,67.7354,93100.0
2014-02-27 15:30:00,92.39,92.51,92.35,92.46,132900.0,67.7427,67.8307,67.7134,67.794,132900.0
2014-02-27 15:40:00,92.46,92.5,92.33,92.37,162300.0,67.794,67.8233,67.6987,67.728,162300.0
2014-02-27 15:50:00,92.37,92.59,92.34,92.58,335800.0,67.728,67.8893,67.706,67.882,335800.0
2014-02-28 09:30:00,93.17,93.23,92.85,93.06,194600.0,68.3146,68.3586,68.08,68.234,194600.0
2014-02-28 09:40:00,93.05,93.31,93.05,93.08,94400.0,68.2266,68.4173,68.2266,68.2486,94400.0
2014-02-28 09:50:00,93.08,93.31,93.08,93.16,84500.0,68.2486,68.4173,68.2486,68.3073,84500.0
2014-02-28 10:00:00,93.16,93.46,93.15,93.38,84300.0,68.3073,68.5272,68.2999,68.4686,84300.0
2014-02-28 10:10:00,93.38,93.69,93.36,93.66,168600.0,68.4686,68.6959,68.4539,68.6739,168600.0
2014-02-28 10:20:00,93.65,93.75,93.56,93.64,148400.0,68.6666,68.7399,68.6006,68.6592,148400.0
2014-02-28 10:30:00,93.65,93.84,93.62,93.67,108400.0,68.6666,68.8059,68.6446,68.6812,108400.0
2014-02-28 10:40:00,93.67,93.67,93.42,93.5,86500.0,68.6812,68.6812,68.4979,68.5566,86500.0
2014-02-28 10:50:00,93.5,93.65,93.37,93.63,136800.0,68.5566,68.6666,68.4613,68.6519,136800.0
2014-02-28 11:00:00,93.63,93.63,93.44,93.49,100600.0,68.6519,68.6519,68.5126,68.5492,100600.0
2014-02-28 11:10:00,93.51,93.62,93.51,93.61,74900.0,68.5639,68.6446,68.5639,68.6372,74900.0
2014-02-28 11:20:00,93.59,93.69,93.58,93.68,64400.0,68.6226,68.6959,68.6152,68.6886,64400.0
2014-02-28 11:30:00,93.66,93.75,93.55,93.55,122100.0,68.6739,68.7399,68.5932,68.5932,122100.0
2014-02-28 11:40:00,93.55,93.59,93.44,93.51,179000.0,68.5932,68.6226,68.5126,68.5639,179000.0
2014-02-28 11:50:00,93.51,93.7,93.44,93.63,115000.0,68.5639,68.7032,68.5126,68.6519,115000.0
2014-02-28 12:00:00,93.65,93.77,93.6,93.75,76900.0,68.6666,68.7545,68.6299,68.7399,76900.0
2014-02-28 12:10:00,93.76,93.79,93.59,93.62,51200.0,68.7472,68.7692,68.6226,68.6446,51200.0
2014-02-28 12:20:00,93.64,93.68,93.52,93.66,40300.0,68.6592,68.6886,68.5712,68.6739,40300.0
2014-02-28 12:30:00,93.67,93.74,93.61,93.68,51900.0,68.6812,68.7325,68.6372,68.6886,51900.0
2014-02-28 12:40:00,93.68,93.82,93.68,93.74,66000.0,68.6886,68.7912,68.6886,68.7325,66000.0
2014-02-28 12:50:00,93.75,93.82,93.71,93.72,39900.0,68.7399,68.7912,68.7106,68.7179,39900.0
2014-02-28 13:00:00,93.72,93.73,93.67,93.7,62900.0,68.7179,68.7252,68.6812,68.7032,62900.0
2014-02-28 13:10:00,93.7,93.71,93.6,93.69,88600.0,68.7032,68.7106,68.6299,68.6959,88600.0
2014-02-28 13:20:00,93.69,93.72,93.63,93.69,69800.0,68.6959,68.7179,68.6519,68.6959,69800.0
2014-02-28 13:30:00,93.69,93.69,93.59,93.61,71600.0,68.6959,68.6959,68.6226,68.6372,71600.0
2014-02-28 13:40:00,93.61,93.66,93.57,93.64,94500.0,68.6372,68.6739,68.6079,68.6592,94500.0
2014-02-28 13:50:00,93.63,93.65,93.58,93.58,75100.0,68.6519,68.6666,68.6152,68.6152,75100.0
2014-02-28 14:00:00,93.59,93.61,93.51,93.53,60500.0,68.6226,68.6372,68.5639,68.5786,60500.0
2014-02-28 14:10:00,93.54,93.58,93.48,93.5,99600.0,68.5859,68.6152,68.5419,68.5566,99600.0
2014-02-28 14:20:00,93.5,93.56,93.45,93.5,91800.0,68.5566,68.6006,68.5199,68.5566,91800.0
2014-02-28 14:30:00,93.5,93.5,93.35,93.37,84600.0,68.5566,68.5566,68.4466,68.4613,84600.0
2014-02-28 14:40:00,93.37,93.44,93.11,93.17,162800.0,68.4613,68.5126,68.2706,68.3146,162800.0
2014-02-28 14:50:00,93.17,93.24,93.06,93.07,128800.0,68.3146,68.3659,68.234,68.2413,128800.0
2014-02-28 15:00:00,93.07,93.11,92.73,92.76,230800.0,68.2413,68.2706,67.992,68.014,230800.0
2014-02-28 15:10:00,92.74,93.03,92.67,92.91,120800.0,67.9993,68.212,67.948,68.124,120800.0
2014-02-28 15:20:00,92.89,93.06,92.83,92.89,109500.0,68.1093,68.234,68.0653,68.1093,109500.0
2014-02-28 15:30:00,92.89,93.08,92.88,92.92,171500.0,68.1093,68.2486,68.102,68.1313,171500.0
2014-02-28 15:40:00,92.92,93.09,92.85,92.87,246900.0,68.1313,68.256,68.08,68.0946,246900.0
2014-02-28 15:50:00,92.87,93.06,92.84,92.97,437500.0,68.0946,68.234,68.0726,68.168,437500.0
2014-03-03 09:30:00,92.26,92.79,92.18,92.47,317400.0,67.6474,68.036,67.5887,67.8014,317400.0
2014-03-03 09:40:00,92.47,92.88,92.28,92.84,303200.0,67.8014,68.102,67.662,68.0726,303200.0
2014-03-03 09:50:00,92.84,92.86,92.37,92.48,186200.0,68.0726,68.0873,67.728,67.8087,186200.0
2014-03-03 10:00:00,92.48,92.61,92.16,92.17,187800.0,67.8087,67.904,67.5741,67.5814,187800.0
2014-03-03 10:10:00,92.17,92.2,91.78,91.9,312300.0,67.5814,67.6034,67.2954,67.3834,312300.0
2014-03-03 10:20:00,91.89,92.02,91.73,91.8,210700.0,67.3761,67.4714,67.2588,67.3101,210700.0
2014-03-03 10:30:00,91.79,91.8,91.07,91.18,428300.0,67.3028,67.3101,66.7748,66.8555,428300.0
2014-03-03 10:40:00,91.2,91.25,90.87,90.89,328900.0,66.8702,66.9068,66.6282,66.6429,328900.0
2014-03-03 10:50:00,90.89,91.28,90.89,91.25,260000.0,66.6429,66.9288,66.6429,66.9068,260000.0
2014-03-03 11:00:00,91.26,91.27,91.02,91.05,156900.0,66.9141,66.9215,66.7382,66.7602,156900.0
2014-03-03 11:10:00,91.05,91.11,91.01,91.09,161400.0,66.7602,66.8042,66.7308,66.7895,161400.0
2014-03-03 11:20:00,91.09,91.39,91.08,91.24,140100.0,66.7895,67.0095,66.7822,66.8995,140100.0
2014-03-03 11:30:00,91.22,91.23,91.0,91.04,96000.0,66.8848,66.8922,66.7235,66.7528,96000.0
2014-03-03 11:40:00,91.04,91.07,90.83,90.86,124400.0,66.7528,66.7748,66.5989,66.6209,124400.0
2014-03-03 11:50:00,90.87,90.99,90.84,90.85,80200.0,66.6282,66.7162,66.6062,66.6135,80200.0
2014-03-03 12:00:00,90.85,90.91,90.75,90.77,130100.0,66.6135,66.6575,66.5402,66.5549,130100.0
2014-03-03 12:10:00,90.77,91.16,90.62,91.04,167800.0,66.5549,66.8408,66.4449,66.7528,167800.0
2014-03-03 12:20:00,91.05,91.4,91.05,91.25,130300.0,66.7602,67.0168,66.7602,66.9068,130300.0
2014-03-03 12:30:00,91.25,91.56,91.24,91.47,69700.0,66.9068,67.1341,66.8995,67.0681,69700.0
2014-03-03 12:40:00,91.46,91.46,91.22,91.31,47500.0,67.0608,67.0608,66.8848,66.9508,47500.0
2014-03-03 12:50:00,91.32,91.42,91.23,91.4,45600.0,66.9581,67.0315,66.8922,67.0168,45600.0
2014-03-03 13:00:00,91.4,91.51,91.38,91.44,58300.0,67.0168,67.0975,67.0021,67.0461,58300.0
2014-03-03 13:10:00,91.42,91.42,91.32,91.38,83100.0,67.0315,67.0315,66.9581,67.0021,83100.0
2014-03-03 13:20:00,91.39,91.44,91.27,91.29,158700.0,67.0095,67.0461,66.9215,66.9361,158700.0
2014-03-03 13:30:00,91.3,91.3,91.14,91.15,50600.0,66.9435,66.9435,66.8262,66.8335,50600.0
2014-03-03 13:40:00,91.16,91.17,90.95,90.96,78400.0,66.8408,66.8482,66.6868,66.6942,78400.0
2014-03-03 13:50:00,90.96,91.17,90.95,91.12,134400.0,66.6942,66.8482,66.6868,66.8115,134400.0
2014-03-03 14:00:00,91.13,91.14,90.98,90.98,88200.0,66.8188,66.8262,66.7088,66.7088,88200.0
2014-03-03 14:10:00,90.99,90.99,90.87,90.87,114600.0,66.7162,66.7162,66.6282,66.6282,114600.0
2014-03-03 14:20:00,90.88,90.96,90.84,90.85,114700.0,66.6355,66.6942,66.6062,66.6135,114700.0
2014-03-03 14:30:00,90.86,91.04,90.85,91.04,95000.0,66.6209,66.7528,66.6135,66.7528,95000.0
2014-03-03 14:40:00,91.03,91.13,91.01,91.04,107900.0,66.7455,66.8188,66.7308,66.7528,107900.0
2014-03-03 14:50:00,91.04,91.04,90.78,90.82,122300.0,66.7528,66.7528,66.5622,66.5915,122300.0
2014-03-03 15:00:00,90.83,90.89,90.79,90.88,141500.0,66.5989,66.6429,66.5695,66.6355,141500.0
2014-03-03 15:10:00,90.88,90.9,90.6,90.7,223600.0,66.6355,66.6502,66.4302,66.5035,223600.0
2014-03-03 15:20:00,90.71,90.78,90.62,90.76,187400.0,66.5109,66.5622,66.4449,66.5475,187400.0
2014-03-03 15:30:00,90.75,90.87,90.64,90.87,197400.0,66.5402,66.6282,66.4595,66.6282,197400.0
2014-03-03 15:40:00,90.87,91.09,90.85,90.98,337000.0,66.6282,66.7895,66.6135,66.7088,337000.0
2014-03-03 15:50:00,90.99,91.26,90.96,91.25,627800.0,66.7162,66.9141,66.6942,66.9068,627800.0
2014-03-04 09:30:00,92.5,92.57,92.06,92.3,387400.0,67.8233,67.8747,67.5007,67.6767,387400.0
2014-03-04 09:40:00,92.3,92.33,91.88,92.12,187100.0,67.6767,67.6987,67.3687,67.5447,187100.0
2014-03-04 09:50:00,92.14,92.38,92.0,92.12,124800.0,67.5594,67.7354,67.4567,67.5447,124800.0
2014-03-04 10:00:00,92.13,92.22,91.99,92.15,127600.0,67.5521,67.618,67.4494,67.5667,127600.0
2014-03-04 10:10:00,92.15,92.22,92.07,92.17,203000.0,67.5667,67.618,67.5081,67.5814,203000.0
2014-03-04 10:20:00,92.18,92.28,92.15,92.23,248300.0,67.5887,67.662,67.5667,67.6254,248300.0
2014-03-04 10:30:00,92.23,92.3,92.13,92.27,179800.0,67.6254,67.6767,67.5521,67.6547,179800.0
2014-03-04 10:40:00,92.27,92.28,92.1,92.11,195400.0,67.6547,67.662,67.5301,67.5374,195400.0
2014-03-04 10:50:00,92.13,92.22,92.04,92.16,121100.0,67.5521,67.618,67.4861,67.5741,121100.0
2014-03-04 11:00:00,92.17,92.2,92.08,92.09,103100.0,67.5814,67.6034,67.5154,67.5227,103100.0
2014-03-04 11:10:00,92.09,92.16,92.01,92.16,90600.0,67.5227,67.5741,67.4641,67.5741,90600.0
2014-03-04 11:20:00,92.16,92.19,92.07,92.17,92100.0,67.5741,67.596,67.5081,67.5814,92100.0
2014-03-04 11:30:00,92.16,92.17,91.97,91.97,82800.0,67.5741,67.5814,67.4347,67.4347,82800.0
2014-03-04 11:40:00,91.96,92.19,91.95,92.19,70800.0,67.4274,67.596,67.4201,67.596,70800.0
2014-03-04 11:50:00,92.19,92.25,92.12,92.14,109900.0,67.596,67.64,67.5447,67.5594,109900.0
2014-03-04 12:00:00,92.15,92.25,92.11,92.25,92000.0,67.5667,67.64,67.5374,67.64,92000.0
2014-03-04 12:10:00,92.24,92.37,92.21,92.32,112900.0,67.6327,67.728,67.6107,67.6914,112900.0
2014-03-04 12:20:00,92.32,92.56,92.29,92.55,147200.0,67.6914,67.8673,67.6694,67.86,147200.0
2014-03-04 12:30:00,92.54,92.6,92.39,92.55,313900.0,67.8527,67.8967,67.7427,67.86,313900.0
2014-03-04 12:40:00,92.56,92.62,92.47,92.5,134000.0,67.8673,67.9113,67.8014,67.8233,134000.0
2014-03-04 12:50:00,92.51,92.59,92.44,92.58,85200.0,67.8307,67.8893,67.7794,67.882,85200.0
2014-03-04 13:00:00,92.59,92.67,92.54,92.65,75800.0,67.8893,67.948,67.8527,67.9333,75800.0
2014-03-04 13:10:00,92.65,92.68,92.55,92.6,72300.0,67.9333,67.9553,67.86,67.8967,72300.0
2014-03-04 13:20:00,92.6,92.83,92.6,92.83,103900.0,67.8967,68.0653,67.8967,68.0653,103900.0
2014-03-04 13:30:00,92.82,92.95,92.81,92.85,103800.0,68.058,68.1533,68.0506,68.08,103800.0
2014-03-04 13:40:00,92.85,93.01,92.81,92.82,148600.0,68.08,68.1973,68.0506,68.058,148600.0
2014-03-04 13:50:00,92.81,92.87,92.61,92.76,149600.0,68.0506,68.0946,67.904,68.014,149600.0
2014-03-04 14:00:00,92.77,92.78,92.63,92.72,122300.0,68.0213,68.0287,67.9187,67.9847,122300.0
2014-03-04 14:10:00,92.72,92.75,92.57,92.66,68800.0,67.9847,68.0067,67.8747,67.9407,68800.0
2014-03-04 14:20:00,92.65,92.71,92.57,92.71,80900.0,67.9333,67.9773,67.8747,67.9773,80900.0
2014-03-04 14:30:00,92.7,92.8,92.61,92.7,174500.0,67.97,68.0433,67.904,67.97,174500.0
2014-03-04 14:40:00,92.71,92.77,92.65,92.66,79400.0,67.9773,68.0213,67.9333,67.9407,79400.0
2014-03-04 14:50:00,92.66,92.74,92.64,92.67,80300.0,67.9407,67.9993,67.926,67.948,80300.0
2014-03-04 15:00:00,92.67,92.75,92.63,92.71,103500.0,67.948,68.0067,67.9187,67.9773,103500.0
2014-03-04 15:10:00,92.72,92.94,92.71,92.92,80800.0,67.9847,68.146,67.9773,68.1313,80800.0
2014-03-04 15:20:00,92.92,93.01,92.81,92.81,161700.0,68.1313,68.1973,68.0506,68.0506,161700.0
2014-03-04 15:30:00,92.82,92.82,92.64,92.64,189700.0,68.058,68.058,67.926,67.926,189700.0
2014-03-04 15:40:00,92.64,92.77,92.53,92.54,252000.0,67.926,68.0213,67.8453,67.8527,252000.0
2014-03-04 15:50:00,92.53,92.58,92.39,92.46,504100.0,67.8453,67.882,67.7427,67.794,504100.0
2014-03-05 09:30:00,92.14,92.45,91.58,92.17,242800.0,67.5594,67.7867,67.1488,67.5814,242800.0
2014-03-05 09:40:00,92.15,92.5,92.1,92.43,75300.0,67.5667,67.8233,67.5301,67.772,75300.0
2014-03-05 09:50:00,92.43,92.46,91.94,92.04,156200.0,67.772,67.794,67.4127,67.4861,156200.0
2014-03-05 10:00:00,92.06,92.3,91.84,92.21,77900.0,67.5007,67.6767,67.3394,67.6107,77900.0
2014-03-05 10:10:00,92.2,92.54,92.19,92.44,105700.0,67.6034,67.8527,67.596,67.7794,105700.0
2014-03-05 10:20:00,92.43,92.43,92.19,92.4,66700.0,67.772,67.772,67.596,67.75,66700.0
2014-03-05 10:30:00,92.4,92.5,92.39,92.4,73700.0,67.75,67.8233,67.7427,67.75,73700.0
2014-03-05 10:40:00,92.39,92.6,92.34,92.39,111300.0,67.7427,67.8967,67.706,67.7427,111300.0
2014-03-05 10:50:00,92.39,92.44,92.31,92.37,89200.0,67.7427,67.7794,67.684,67.728,89200.0
2014-03-05 11:00:00,92.41,92.53,92.41,92.46,37600.0,67.7574,67.8453,67.7574,67.794,37600.0
2014-03-05 11:10:00,92.45,92.45,92.27,92.3,52000.0,67.7867,67.7867,67.6547,67.6767,52000.0
2014-03-05 11:20:00,92.3,92.38,92.19,92.22,75700.0,67.6767,67.7354,67.596,67.618,75700.0
2014-03-05 11:30:00,92.2,92.45,92.2,92.43,57400.0,67.6034,67.7867,67.6034,67.772,57400.0
2014-03-05 11:40:00,92.42,92.49,92.34,92.49,56400.0,67.7647,67.816,67.706,67.816,56400.0
2014-03-05 11:50:00,92.48,92.55,92.36,92.36,48300.0,67.8087,67.86,67.7207,67.7207,48300.0
2014-03-05 12:00:00,92.35,92.41,92.18,92.18,39600.0,67.7134,67.7574,67.5887,67.5887,39600.0
2014-03-05 12:10:00,92.18,92.18,92.06,92.16,29500.0,67.5887,67.5887,67.5007,67.5741,29500.0
2014-03-05 12:20:00,92.15,92.23,92.13,92.16,49800.0,67.5667,67.6254,67.5521,67.5741,49800.0
2014-03-05 12:30:00,92.15,92.16,92.05,92.11,32700.0,67.5667,67.5741,67.4934,67.5374,32700.0
2014-03-05 12:40:00,92.11,92.2,92.03,92.19,42500.0,67.5374,67.6034,67.4787,67.596,42500.0
2014-03-05 12:50:00,92.19,92.19,92.08,92.08,30200.0,67.596,67.596,67.5154,67.5154,30200.0
2014-03-05 13:00:00,92.08,92.17,92.08,92.13,27900.0,67.5154,67.5814,67.5154,67.5521,27900.0
2014-03-05 13:10:00,92.12,92.19,92.1,92.12,37100.0,67.5447,67.596,67.5301,67.5447,37100.0
2014-03-05 13:20:00,92.12,92.21,92.11,92.13,28100.0,67.5447,67.6107,67.5374,67.5521,28100.0
2014-03-05 13:30:00,92.14,92.17,92.1,92.16,32000.0,67.5594,67.5814,67.5301,67.5741,32000.0
2014-03-05 13:40:00,92.16,92.17,92.01,92.04,45000.0,67.5741,67.5814,67.4641,67.4861,45000.0
2014-03-05 13:50:00,92.04,92.05,91.91,92.0,46800.0,67.4861,67.4934,67.3907,67.4567,46800.0
2014-03-05 14:00:00,92.01,92.06,91.93,92.01,54300.0,67.4641,67.5007,67.4054,67.4641,54300.0
2014-03-05 14:10:00,92.0,92.03,91.76,91.8,87000.0,67.4567,67.4787,67.2808,67.3101,87000.0
2014-03-05 14:20:00,91.79,91.88,91.7,91.75,61800.0,67.3028,67.3687,67.2368,67.2734,61800.0
2014-03-05 14:30:00,91.75,91.89,91.73,91.88,43400.0,67.2734,67.3761,67.2588,67.3687,43400.0
2014-03-05 14:40:00,91.89,91.89,91.75,91.76,56500.0,67.3761,67.3761,67.2734,67.2808,56500.0
2014-03-05 14:50:00,91.77,91.85,91.7,91.76,54000.0,67.2881,67.3468,67.2368,67.2808,54000.0
2014-03-05 15:00:00,91.76,91.77,91.63,91.66,71100.0,67.2808,67.2881,67.1854,67.2074,71100.0
2014-03-05 15:10:00,91.65,91.75,91.65,91.67,72600.0,67.2001,67.2734,67.2001,67.2148,72600.0
2014-03-05 15:20:00,91.66,91.72,91.66,91.7,125200.0,67.2074,67.2514,67.2074,67.2368,125200.0
2014-03-05 15:30:00,91.7,91.87,91.69,91.85,125700.0,67.2368,67.3614,67.2294,67.3468,125700.0
2014-03-05 15:40:00,91.86,91.91,91.85,91.91,226600.0,67.3541,67.3907,67.3468,67.3907,226600.0
2014-03-05 15:50:00,91.91,92.05,91.9,92.02,344700.0,67.3907,67.4934,67.3834,67.4714,344700.0
2014-03-06 09:30:00,92.23,92.39,92.05,92.1,130500.0,67.6254,67.7427,67.4934,67.5301,130500.0
2014-03-06 09:40:00,92.07,92.36,91.89,92.25,105100.0,67.5081,67.7207,67.3761,67.64,105100.0
2014-03-06 09:50:00,92.28,92.36,92.0,92.14,157800.0,67.662,67.7207,67.4567,67.5594,157800.0
2014-03-06 10:00:00,92.14,92.29,92.12,92.17,82700.0,67.5594,67.6694,67.5447,67.5814,82700.0
2014-03-06 10:10:00,92.17,92.2,91.93,92.03,77400.0,67.5814,67.6034,67.4054,67.4787,77400.0
2014-03-06 10:20:00,92.02,92.22,91.99,92.22,128900.0,67.4714,67.618,67.4494,67.618,128900.0
2014-03-06 10:30:00,92.23,92.55,92.23,92.34,143400.0,67.6254,67.86,67.6254,67.706,143400.0
2014-03-06 10:40:00,92.34,92.54,92.29,92.54,71900.0,67.706,67.8527,67.6694,67.8527,71900.0
2014-03-06 10:50:00,92.53,92.66,92.51,92.55,85700.0,67.8453,67.9407,67.8307,67.86,85700.0
2014-03-06 11:00:00,92.55,92.73,92.52,92.71,59900.0,67.86,67.992,67.838,67.9773,59900.0
2014-03-06 11:10:00,92.71,92.86,92.67,92.84,52500.0,67.9773,68.0873,67.948,68.0726,52500.0
2014-03-06 11:20:00,92.84,92.85,92.67,92.68,59200.0,68.0726,68.08,67.948,67.9553,59200.0
2014-03-06 11:30:00,92.7,92.97,92.7,92.91,59800.0,67.97,68.168,67.97,68.124,59800.0
2014-03-06 11:40:00,92.93,92.97,92.79,92.96,58600.0,68.1386,68.168,68.036,68.1606,58600.0
2014-03-06 11:50:00,92.96,93.03,92.88,92.88,77900.0,68.1606,68.212,68.102,68.102,77900.0
2014-03-06 12:00:00,92.87,93.0,92.85,92.96,46800.0,68.0946,68.19,68.08,68.1606,46800.0
2014-03-06 12:10:00,92.96,93.04,92.96,93.03,54500.0,68.1606,68.2193,68.1606,68.212,54500.0
2014-03-06 12:20:00,93.03,93.06,92.85,92.87,79300.0,68.212,68.234,68.08,68.0946,79300.0
2014-03-06 12:30:00,92.88,92.94,92.81,92.94,64600.0,68.102,68.146,68.0506,68.146,64600.0
2014-03-06 12:40:00,92.93,92.96,92.82,92.86,41800.0,68.1386,68.1606,68.058,68.0873,41800.0
2014-03-06 12:50:00,92.86,92.93,92.81,92.85,47200.0,68.0873,68.1386,68.0506,68.08,47200.0
2014-03-06 13:00:00,92.85,92.89,92.77,92.85,62700.0,68.08,68.1093,68.0213,68.08,62700.0
2014-03-06 13:10:00,92.85,92.86,92.69,92.74,72900.0,68.08,68.0873,67.9627,67.9993,72900.0
2014-03-06 13:20:00,92.74,92.77,92.59,92.59,71200.0,67.9993,68.0213,67.8893,67.8893,71200.0
2014-03-06 13:30:00,92.61,92.65,92.51,92.52,77500.0,67.904,67.9333,67.8307,67.838,77500.0
2014-03-06 13:40:00,92.52,92.52,92.32,92.35,72800.0,67.838,67.838,67.6914,67.7134,72800.0
2014-03-06 13:50:00,92.35,92.48,92.34,92.47,53200.0,67.7134,67.8087,67.706,67.8014,53200.0
2014-03-06 14:00:00,92.48,92.58,92.43,92.55,58100.0,67.8087,67.882,67.772,67.86,58100.0
2014-03-06 14:10:00,92.55,92.6,92.48,92.53,35800.0,67.86,67.8967,67.8087,67.8453,35800.0
2014-03-06 14:20:00,92.53,92.83,92.53,92.73,73400.0,67.8453,68.0653,67.8453,67.992,73400.0
2014-03-06 14:30:00,92.72,92.73,92.6,92.66,36300.0,67.9847,67.992,67.8967,67.9407,36300.0
2014-03-06 14:40:00,92.66,92.79,92.66,92.77,80900.0,67.9407,68.036,67.9407,68.0213,80900.0
2014-03-06 14:50:00,92.76,92.76,92.68,92.71,83100.0,68.014,68.014,67.9553,67.9773,83100.0
2014-03-06 15:00:00,92.72,92.79,92.65,92.67,61800.0,67.9847,68.036,67.9333,67.948,61800.0
2014-03-06 15:10:00,92.67,92.75,92.61,92.72,74900.0,67.948,68.0067,67.904,67.9847,74900.0
2014-03-06 15:20:00,92.72,92.76,92.67,92.76,53800.0,67.9847,68.014,67.948,68.014,53800.0
2014-03-06 15:30:00,92.76,92.79,92.74,92.78,157300.0,68.014,68.036,67.9993,68.0287,157300.0
2014-03-06 15:40:00,92.78,92.82,92.68,92.69,194000.0,68.0287,68.058,67.9553,67.9627,194000.0
2014-03-06 15:50:00,92.68,92.82,92.68,92.8,493700.0,67.9553,68.058,67.9553,68.0433,493700.0
2014-03-07 09:30:00,93.23,93.35,92.61,93.08,329100.0,68.3586,68.4466,67.904,68.2486,329100.0
2014-03-07 09:40:00,93.08,93.3,92.62,92.63,298900.0,68.2486,68.4099,67.9113,67.9187,298900.0
2014-03-07 09:50:00,92.65,92.85,92.51,92.76,260300.0,67.9333,68.08,67.8307,68.014,260300.0
2014-03-07 10:00:00,92.77,92.8,92.5,92.73,153400.0,68.0213,68.0433,67.8233,67.992,153400.0
2014-03-07 10:10:00,92.73,92.81,92.58,92.74,136200.0,67.992,68.0506,67.882,67.9993,136200.0
2014-03-07 10:20:00,92.75,92.84,92.74,92.76,90000.0,68.0067,68.0726,67.9993,68.014,90000.0
2014-03-07 10:30:00,92.76,93.05,92.7,93.01,148100.0,68.014,68.2266,67.97,68.1973,148100.0
2014-03-07 10:40:00,93.01,93.02,92.85,92.87,133600.0,68.1973,68.2046,68.08,68.0946,133600.0
2014-03-07 10:50:00,92.85,93.0,92.79,92.83,84500.0,68.08,68.19,68.036,68.0653,84500.0
2014-03-07 11:00:00,92.81,92.84,92.62,92.77,99200.0,68.0506,68.0726,67.9113,68.0213,99200.0
2014-03-07 11:10:00,92.75,92.79,92.64,92.64,130000.0,68.0067,68.036,67.926,67.926,130000.0
2014-03-07 11:20:00,92.64,92.71,92.59,92.66,79600.0,67.926,67.9773,67.8893,67.9407,79600.0
2014-03-07 11:30:00,92.65,92.68,92.54,92.56,57000.0,67.9333,67.9553,67.8527,67.8673,57000.0
2014-03-07 11:40:00,92.55,92.72,92.55,92.69,58900.0,67.86,67.9847,67.86,67.9627,58900.0
2014-03-07 11:50:00,92.69,92.77,92.54,92.76,44800.0,67.9627,68.0213,67.8527,68.014,44800.0
2014-03-07 12:00:00,92.74,92.75,92.59,92.63,29300.0,67.9993,68.0067,67.8893,67.9187,29300.0
2014-03-07 12:10:00,92.62,92.71,92.62,92.71,27300.0,67.9113,67.9773,67.9113,67.9773,27300.0
2014-03-07 12:20:00,92.71,92.91,92.71,92.89,46100.0,67.9773,68.124,67.9773,68.1093,46100.0
2014-03-07 12:30:00,92.89,92.89,92.75,92.87,39400.0,68.1093,68.1093,68.0067,68.0946,39400.0
2014-03-07 12:40:00,92.87,92.88,92.75,92.81,74500.0,68.0946,68.102,68.0067,68.0506,74500.0
2014-03-07 12:50:00,92.8,92.88,92.79,92.81,38600.0,68.0433,68.102,68.036,68.0506,38600.0
2014-03-07 13:00:00,92.81,92.82,92.68,92.78,93400.0,68.0506,68.058,67.9553,68.0287,93400.0
2014-03-07 13:10:00,92.75,92.75,92.62,92.69,86000.0,68.0067,68.0067,67.9113,67.9627,86000.0
2014-03-07 13:20:00,92.67,92.72,92.63,92.72,34500.0,67.948,67.9847,67.9187,67.9847,34500.0
2014-03-07 13:30:00,92.72,92.73,92.55,92.58,52100.0,67.9847,67.992,67.86,67.882,52100.0
2014-03-07 13:40:00,92.58,92.73,92.56,92.72,55400.0,67.882,67.992,67.8673,67.9847,55400.0
2014-03-07 13:50:00,92.71,92.93,92.7,92.92,60200.0,67.9773,68.1386,67.97,68.1313,60200.0
2014-03-07 14:00:00,92.91,92.99,92.88,92.89,66300.0,68.124,68.1826,68.102,68.1093,66300.0
2014-03-07 14:10:00,92.88,92.93,92.79,92.79,52400.0,68.102,68.1386,68.036,68.036,52400.0
2014-03-07 14:20:00,92.78,92.82,92.68,92.75,69400.0,68.0287,68.058,67.9553,68.0067,69400.0
2014-03-07 14:30:00,92.75,92.81,92.72,92.75,51900.0,68.0067,68.0506,67.9847,68.0067,51900.0
2014-03-07 14:40:00,92.75,92.97,92.74,92.94,46500.0,68.0067,68.168,67.9993,68.146,46500.0
2014-03-07 14:50:00,92.94,93.1,92.93,92.97,149600.0,68.146,68.2633,68.1386,68.168,149600.0
2014-03-07 15:00:00,92.98,93.07,92.93,92.98,72900.0,68.1753,68.2413,68.1386,68.1753,72900.0
2014-03-07 15:10:00,92.98,93.08,92.95,92.99,79500.0,68.1753,68.2486,68.1533,68.1826,79500.0
2014-03-07 15:20:00,92.99,93.04,92.94,92.98,75200.0,68.1826,68.2193,68.146,68.1753,75200.0
2014-03-07 15:30:00,92.96,93.02,92.69,92.7,163800.0,68.1606,68.2046,67.9627,67.97,163800.0
2014-03-07 15:40:00,92.71,92.89,92.69,92.85,141400.0,67.9773,68.1093,67.9627,68.08,141400.0
2014-03-07 15:50:00,92.84,92.98,92.81,92.97,269500.0,68.0726,68.1753,68.0506,68.168,269500.0
2014-03-10 09:30:00,92.67,93.0,92.23,92.23,166800.0,67.948,68.19,67.6254,67.6254,166800.0
2014-03-10 09:40:00,92.25,92.66,92.08,92.56,99600.0,67.64,67.9407,67.5154,67.8673,99600.0
2014-03-10 09:50:00,92.56,92.76,92.35,92.76,95300.0,67.8673,68.014,67.7134,68.014,95300.0
2014-03-10 10:00:00,92.75,92.75,92.45,92.58,87000.0,68.0067,68.0067,67.7867,67.882,87000.0
2014-03-10 10:10:00,92.56,92.6,92.42,92.54,74800.0,67.8673,67.8967,67.7647,67.8527,74800.0
2014-03-10 10:20:00,92.55,92.67,92.52,92.55,58100.0,67.86,67.948,67.838,67.86,58100.0
2014-03-10 10:30:00,92.54,92.55,92.34,92.36,89000.0,67.8527,67.86,67.706,67.7207,89000.0
2014-03-10 10:40:00,92.35,92.35,92.15,92.3,61200.0,67.7134,67.7134,67.5667,67.6767,61200.0
2014-03-10 10:50:00,92.3,92.33,92.2,92.25,50400.0,67.6767,67.6987,67.6034,67.64,50400.0
2014-03-10 11:00:00,92.25,92.49,92.22,92.49,74000.0,67.64,67.816,67.618,67.816,74000.0
2014-03-10 11:10:00,92.5,92.6,92.42,92.54,62900.0,67.8233,67.8967,67.7647,67.8527,62900.0
2014-03-10 11:20:00,92.54,92.65,92.44,92.48,88500.0,67.8527,67.9333,67.7794,67.8087,88500.0
2014-03-10 11:30:00,92.5,92.53,92.36,92.39,37100.0,67.8233,67.8453,67.7207,67.7427,37100.0
2014-03-10 11:40:00,92.39,92.45,92.31,92.35,43000.0,67.7427,67.7867,67.684,67.7134,43000.0
2014-03-10 11:50:00,92.35,92.35,92.17,92.25,74300.0,67.7134,67.7134,67.5814,67.64,74300.0
2014-03-10 12:00:00,92.25,92.27,92.06,92.19,41200.0,67.64,67.6547,67.5007,67.596,41200.0
2014-03-10 12:10:00,92.2,92.36,92.2,92.36,75400.0,67.6034,67.7207,67.6034,67.7207,75400.0
2014-03-10 12:20:00,92.36,92.47,92.33,92.47,41700.0,67.7207,67.8014,67.6987,67.8014,41700.0
2014-03-10 12:30:00,92.47,92.55,92.46,92.55,33800.0,67.8014,67.86,67.794,67.86,33800.0
2014-03-10 12:40:00,92.53,92.54,92.47,92.52,31900.0,67.8453,67.8527,67.8014,67.838,31900.0
2014-03-10 12:50:00,92.51,92.66,92.51,92.63,56200.0,67.8307,67.9407,67.8307,67.9187,56200.0
2014-03-10 13:00:00,92.63,92.73,92.62,92.73,41400.0,67.9187,67.992,67.9113,67.992,41400.0
2014-03-10 13:10:00,92.72,92.75,92.64,92.67,52000.0,67.9847,68.0067,67.926,67.948,52000.0
2014-03-10 13:20:00,92.65,92.7,92.6,92.68,31700.0,67.9333,67.97,67.8967,67.9553,31700.0
2014-03-10 13:30:00,92.7,92.7,92.5,92.55,43100.0,67.97,67.97,67.8233,67.86,43100.0
2014-03-10 13:40:00,92.54,92.58,92.5,92.56,32800.0,67.8527,67.882,67.8233,67.8673,32800.0
2014-03-10 13:50:00,92.57,92.63,92.54,92.63,38300.0,67.8747,67.9187,67.8527,67.9187,38300.0
2014-03-10 14:00:00,92.62,92.68,92.58,92.66,68700.0,67.9113,67.9553,67.882,67.9407,68700.0
2014-03-10 14:10:00,92.68,92.77,92.66,92.73,98400.0,67.9553,68.0213,67.9407,67.992,98400.0
2014-03-10 14:20:00,92.73,92.76,92.61,92.62,67100.0,67.992,68.014,67.904,67.9113,67100.0
2014-03-10 14:30:00,92.62,92.74,92.6,92.7,40600.0,67.9113,67.9993,67.8967,67.97,40600.0
2014-03-10 14:40:00,92.7,92.84,92.64,92.84,64000.0,67.97,68.0726,67.926,68.0726,64000.0
2014-03-10 14:50:00,92.84,92.89,92.8,92.89,53600.0,68.0726,68.1093,68.0433,68.1093,53600.0
2014-03-10 15:00:00,92.88,92.88,92.81,92.86,147100.0,68.102,68.102,68.0506,68.0873,147100.0
2014-03-10 15:10:00,92.85,92.85,92.73,92.73,53500.0,68.08,68.08,67.992,67.992,53500.0
2014-03-10 15:20:00,92.73,92.81,92.69,92.74,55900.0,67.992,68.0506,67.9627,67.9993,55900.0
2014-03-10 15:30:00,92.74,92.85,92.71,92.82,65100.0,67.9993,68.08,67.9773,68.058,65100.0
2014-03-10 15:40:00,92.82,92.98,92.8,92.97,116600.0,68.058,68.1753,68.0433,68.168,116600.0
2014-03-10 15:50:00,92.97,93.0,92.85,92.89,236400.0,68.168,68.19,68.08,68.1093,236400.0
2014-03-11 09:30:00,93.24,93.39,92.98,93.11,164800.0,68.3659,68.4759,68.1753,68.2706,164800.0
2014-03-11 09:40:00,93.09,93.37,93.09,93.34,236700.0,68.256,68.4613,68.256,68.4393,236700.0
2014-03-11 09:50:00,93.34,93.39,93.16,93.17,97100.0,68.4393,68.4759,68.3073,68.3146,97100.0
2014-03-11 10:00:00,93.21,93.37,93.04,93.36,147700.0,68.3439,68.4613,68.2193,68.4539,147700.0
2014-03-11 10:10:00,93.37,93.61,93.37,93.44,134300.0,68.4613,68.6372,68.4613,68.5126,134300.0
2014-03-11 10:20:00,93.44,93.48,93.37,93.46,46800.0,68.5126,68.5419,68.4613,68.5272,46800.0
2014-03-11 10:30:00,93.47,93.58,93.39,93.52,66900.0,68.5346,68.6152,68.4759,68.5712,66900.0
2014-03-11 10:40:00,93.53,93.61,93.51,93.58,53800.0,68.5786,68.6372,68.5639,68.6152,53800.0
2014-03-11 10:50:00,93.59,93.62,93.46,93.56,90300.0,68.6226,68.6446,68.5272,68.6006,90300.0
2014-03-11 11:00:00,93.56,93.6,93.45,93.45,69700.0,68.6006,68.6299,68.5199,68.5199,69700.0
2014-03-11 11:10:00,93.44,93.54,93.39,93.46,56000.0,68.5126,68.5859,68.4759,68.5272,56000.0
2014-03-11 11:20:00,93.46,93.58,93.45,93.49,48100.0,68.5272,68.6152,68.5199,68.5492,48100.0
2014-03-11 11:30:00,93.48,93.57,93.42,93.48,64100.0,68.5419,68.6079,68.4979,68.5419,64100.0
2014-03-11 11:40:00,93.49,93.5,93.13,93.24,114700.0,68.5492,68.5566,68.2853,68.3659,114700.0
2014-03-11 11:50:00,93.25,93.28,93.06,93.06,112600.0,68.3733,68.3953,68.234,68.234,112600.0
2014-03-11 12:00:00,93.05,93.05,92.78,92.79,100400.0,68.2266,68.2266,68.0287,68.036,100400.0
2014-03-11 12:10:00,92.79,92.9,92.72,92.73,78000.0,68.036,68.1166,67.9847,67.992,78000.0
2014-03-11 12:20:00,92.74,92.91,92.7,92.9,74500.0,67.9993,68.124,67.97,68.1166,74500.0
2014-03-11 12:30:00,92.9,92.96,92.74,92.74,53700.0,68.1166,68.1606,67.9993,67.9993,53700.0
2014-03-11 12:40:00,92.74,92.84,92.7,92.81,66600.0,67.9993,68.0726,67.97,68.0506,66600.0
2014-03-11 12:50:00,92.8,92.91,92.8,92.83,39600.0,68.0433,68.124,68.0433,68.0653,39600.0
2014-03-11 13:00:00,92.81,92.83,92.6,92.69,61400.0,68.0506,68.0653,67.8967,67.9627,61400.0
2014-03-11 13:10:00,92.69,92.76,92.67,92.71,47800.0,67.9627,68.014,67.948,67.9773,47800.0
2014-03-11 13:20:00,92.71,92.79,92.24,92.25,146900.0,67.9773,68.036,67.6327,67.64,146900.0
2014-03-11 13:30:00,92.25,92.54,92.2,92.51,145600.0,67.64,67.8527,67.6034,67.8307,145600.0
2014-03-11 13:40:00,92.52,92.52,92.34,92.43,70300.0,67.838,67.838,67.706,67.772,70300.0
2014-03-11 13:50:00,92.44,92.5,92.39,92.48,50500.0,67.7794,67.8233,67.7427,67.8087,50500.0
2014-03-11 14:00:00,92.47,92.56,92.43,92.43,57600.0,67.8014,67.8673,67.772,67.772,57600.0
2014-03-11 14:10:00,92.43,92.51,92.38,92.42,67300.0,67.772,67.8307,67.7354,67.7647,67300.0
2014-03-11 14:20:00,92.42,92.42,92.24,92.27,102300.0,67.7647,67.7647,67.6327,67.6547,102300.0
2014-03-11 14:30:00,92.27,92.3,92.14,92.2,112900.0,67.6547,67.6767,67.5594,67.6034,112900.0
2014-03-11 14:40:00,92.21,92.21,92.07,92.07,92300.0,67.6107,67.6107,67.5081,67.5081,92300.0
2014-03-11 14:50:00,92.08,92.15,91.85,91.88,142800.0,67.5154,67.5667,67.3468,67.3687,142800.0
2014-03-11 15:00:00,91.88,91.89,91.65,91.75,161600.0,67.3687,67.3761,67.2001,67.2734,161600.0
2014-03-11 15:10:00,91.76,91.78,91.56,91.7,127300.0,67.2808,67.2954,67.1341,67.2368,127300.0
2014-03-11 15:20:00,91.7,91.83,91.65,91.71,159900.0,67.2368,67.3321,67.2001,67.2441,159900.0
2014-03-11 15:30:00,91.71,91.73,91.64,91.67,300000.0,67.2441,67.2588,67.1928,67.2148,300000.0
2014-03-11 15:40:00,91.67,91.75,91.65,91.75,268900.0,67.2148,67.2734,67.2001,67.2734,268900.0
2014-03-11 15:50:00,91.74,91.99,91.73,91.94,400100.0,67.2661,67.4494,67.2588,67.4127,400100.0
2014-03-12 09:30:00,91.19,91.3,90.91,91.11,202100.0,66.8628,66.9435,66.6575,66.8042,202100.0
2014-03-12 09:40:00,91.13,91.14,90.39,90.76,244700.0,66.8188,66.8262,66.2762,66.5475,244700.0
2014-03-12 09:50:00,90.78,91.08,90.61,90.73,167600.0,66.5622,66.7822,66.4376,66.5255,167600.0
2014-03-12 10:00:00,90.72,91.25,90.62,91.2,187700.0,66.5182,66.9068,66.4449,66.8702,187700.0
2014-03-12 10:10:00,91.2,91.29,90.76,90.87,135800.0,66.8702,66.9361,66.5475,66.6282,135800.0
2014-03-12 10:20:00,90.87,91.31,90.86,91.0,236100.0,66.6282,66.9508,66.6209,66.7235,236100.0
2014-03-12 10:30:00,91.0,91.06,90.79,90.85,137000.0,66.7235,66.7675,66.5695,66.6135,137000.0
2014-03-12 10:40:00,90.85,91.04,90.78,90.89,137100.0,66.6135,66.7528,66.5622,66.6429,137100.0
2014-03-12 10:50:00,90.88,91.21,90.82,91.12,105600.0,66.6355,66.8775,66.5915,66.8115,105600.0
2014-03-12 11:00:00,91.13,91.21,90.97,91.16,89500.0,66.8188,66.8775,66.7015,66.8408,89500.0
2014-03-12 11:10:00,91.16,91.19,91.0,91.12,104300.0,66.8408,66.8628,66.7235,66.8115,104300.0
2014-03-12 11:20:00,91.13,91.34,91.13,91.33,84100.0,66.8188,66.9728,66.8188,66.9655,84100.0
2014-03-12 11:30:00,91.33,91.36,91.23,91.26,81400.0,66.9655,66.9875,66.8922,66.9141,81400.0
2014-03-12 11:40:00,91.26,91.41,91.18,91.39,38800.0,66.9141,67.0241,66.8555,67.0095,38800.0
2014-03-12 11:50:00,91.38,91.39,91.15,91.15,62100.0,67.0021,67.0095,66.8335,66.8335,62100.0
2014-03-12 12:00:00,91.15,91.4,91.14,91.36,45000.0,66.8335,67.0168,66.8262,66.9875,45000.0
2014-03-12 12:10:00,91.35,91.41,91.3,91.31,47100.0,66.9801,67.0241,66.9435,66.9508,47100.0
2014-03-12 12:20:00,91.3,91.39,91.14,91.17,83800.0,66.9435,67.0095,66.8262,66.8482,83800.0
2014-03-12 12:30:00,91.17,91.17,91.05,91.08,56800.0,66.8482,66.8482,66.7602,66.7822,56800.0
2014-03-12 12:40:00,91.07,91.14,91.03,91.05,58800.0,66.7748,66.8262,66.7455,66.7602,58800.0
2014-03-12 12:50:00,91.05,91.1,90.93,91.04,64600.0,66.7602,66.7968,66.6722,66.7528,64600.0
2014-03-12 13:00:00,91.04,91.1,91.0,91.0,37000.0,66.7528,66.7968,66.7235,66.7235,37000.0
2014-03-12 13:10:00,90.98,90.98,90.83,90.95,41000.0,66.7088,66.7088,66.5989,66.6868,41000.0
2014-03-12 13:20:00,90.94,90.94,90.78,90.84,46800.0,66.6795,66.6795,66.5622,66.6062,46800.0
2014-03-12 13:30:00,90.84,90.96,90.84,90.91,64300.0,66.6062,66.6942,66.6062,66.6575,64300.0
2014-03-12 13:40:00,90.9,90.98,90.88,90.94,65800.0,66.6502,66.7088,66.6355,66.6795,65800.0
2014-03-12 13:50:00,90.94,91.03,90.94,90.97,44000.0,66.6795,66.7455,66.6795,66.7015,44000.0
2014-03-12 14:00:00,90.97,91.1,90.96,91.02,53300.0,66.7015,66.7968,66.6942,66.7382,53300.0
2014-03-12 14:10:00,91.0,91.01,90.86,90.87,78500.0,66.7235,66.7308,66.6209,66.6282,78500.0
2014-03-12 14:20:00,90.86,90.97,90.84,90.92,86400.0,66.6209,66.7015,66.6062,66.6649,86400.0
2014-03-12 14:30:00,90.92,90.93,90.76,90.79,86800.0,66.6649,66.6722,66.5475,66.5695,86800.0
2014-03-12 14:40:00,90.79,90.88,90.71,90.73,74900.0,66.5695,66.6355,66.5109,66.5255,74900.0
2014-03-12 14:50:00,90.74,90.85,90.72,90.76,89300.0,66.5329,66.6135,66.5182,66.5475,89300.0
2014-03-12 15:00:00,90.78,90.87,90.77,90.85,130800.0,66.5622,66.6282,66.5549,66.6135,130800.0
2014-03-12 15:10:00,90.86,90.87,90.71,90.74,103600.0,66.6209,66.6282,66.5109,66.5329,103600.0
2014-03-12 15:20:00,90.75,90.84,90.74,90.81,143400.0,66.5402,66.6062,66.5329,66.5842,143400.0
2014-03-12 15:30:00,90.81,90.89,90.74,90.89,195600.0,66.5842,66.6429,66.5329,66.6429,195600.0
2014-03-12 15:40:00,90.89,91.08,90.87,91.02,208000.0,66.6429,66.7822,66.6282,66.7382,208000.0
2014-03-12 15:50:00,91.03,91.2,91.02,91.17,352800.0,66.7455,66.8702,66.7382,66.8482,352800.0
2014-03-13 09:30:00,91.52,91.73,91.04,91.12,375900.0,67.1048,67.2588,66.7528,66.8115,375900.0
2014-03-13 09:40:00,91.16,91.17,90.67,90.72,95400.0,66.8408,66.8482,66.4815,66.5182,95400.0
2014-03-13 09:50:00,90.72,90.88,90.35,90.36,168500.0,66.5182,66.6355,66.2469,66.2542,168500.0
2014-03-13 10:00:00,90.36,90.61,90.33,90.49,197700.0,66.2542,66.4376,66.2322,66.3496,197700.0
2014-03-13 10:10:00,90.49,90.55,90.25,90.5,183900.0,66.3496,66.3936,66.1736,66.3569,183900.0
2014-03-13 10:20:00,90.5,90.68,90.48,90.62,83700.0,66.3569,66.4889,66.3422,66.4449,83700.0
2014-03-13 10:30:00,90.6,90.73,90.44,90.52,62200.0,66.4302,66.5255,66.3129,66.3716,62200.0
2014-03-13 10:40:00,90.51,90.52,90.25,90.34,85000.0,66.3642,66.3716,66.1736,66.2396,85000.0
2014-03-13 10:50:00,90.34,90.5,90.33,90.46,120000.0,66.2396,66.3569,66.2322,66.3276,120000.0
2014-03-13 11:00:00,90.46,90.54,90.35,90.4,129700.0,66.3276,66.3862,66.2469,66.2836,129700.0
2014-03-13 11:10:00,90.41,90.53,90.27,90.51,114300.0,66.2909,66.3789,66.1883,66.3642,114300.0
2014-03-13 11:20:00,90.5,90.56,90.29,90.33,168400.0,66.3569,66.4009,66.2029,66.2322,168400.0
2014-03-13 11:30:00,90.34,90.41,90.29,90.38,60400.0,66.2396,66.2909,66.2029,66.2689,60400.0
2014-03-13 11:40:00,90.36,90.46,90.34,90.38,86300.0,66.2542,66.3276,66.2396,66.2689,86300.0
2014-03-13 11:50:00,90.37,90.38,90.07,90.15,191700.0,66.2616,66.2689,66.0416,66.1003,191700.0
2014-03-13 12:00:00,90.16,90.33,90.05,90.16,111700.0,66.1076,66.2322,66.0269,66.1076,111700.0
2014-03-13 12:10:00,90.15,90.16,90.01,90.07,83100.0,66.1003,66.1076,65.9976,66.0416,83100.0
2014-03-13 12:20:00,90.06,90.09,89.82,89.86,171800.0,66.0343,66.0563,65.8583,65.8876,171800.0
2014-03-13 12:30:00,89.85,89.93,89.75,89.76,104700.0,65.8803,65.939,65.807,65.8143,104700.0
2014-03-13 12:40:00,89.75,90.15,89.74,90.15,194800.0,65.807,66.1003,65.7996,66.1003,194800.0
2014-03-13 12:50:00,90.15,90.22,89.86,89.93,104500.0,66.1003,66.1516,65.8876,65.939,104500.0
2014-03-13 13:00:00,89.93,89.93,89.6,89.77,210800.0,65.939,65.939,65.697,65.8216,210800.0
2014-03-13 13:10:00,89.77,89.97,89.77,89.96,66500.0,65.8216,65.9683,65.8216,65.961,66500.0
2014-03-13 13:20:00,89.96,90.13,89.9,90.13,81400.0,65.961,66.0856,65.917,66.0856,81400.0
2014-03-13 13:30:00,90.11,90.16,89.9,89.9,64800.0,66.0709,66.1076,65.917,65.917,64800.0
2014-03-13 13:40:00,89.89,90.1,89.87,90.06,59500.0,65.9096,66.0636,65.895,66.0343,59500.0
2014-03-13 13:50:00,90.04,90.07,89.88,90.05,53900.0,66.0196,66.0416,65.9023,66.0269,53900.0
2014-03-13 14:00:00,90.06,90.17,89.98,89.99,63900.0,66.0343,66.1149,65.9756,65.983,63900.0
2014-03-13 14:10:00,89.99,90.08,89.94,89.96,87200.0,65.983,66.0489,65.9463,65.961,87200.0
2014-03-13 14:20:00,89.96,90.02,89.87,89.99,68600.0,65.961,66.0049,65.895,65.983,68600.0
2014-03-13 14:30:00,89.99,90.18,89.98,90.05,75700.0,65.983,66.1223,65.9756,66.0269,75700.0
2014-03-13 14:40:00,90.06,90.17,89.89,89.95,90000.0,66.0343,66.1149,65.9096,65.9536,90000.0
2014-03-13 14:50:00,89.95,90.06,89.92,90.04,114000.0,65.9536,66.0343,65.9316,66.0196,114000.0
2014-03-13 15:00:00,90.01,90.15,89.85,89.88,163400.0,65.9976,66.1003,65.8803,65.9023,163400.0
2014-03-13 15:10:00,89.87,89.96,89.84,89.85,132800.0,65.895,65.961,65.873,65.8803,132800.0
2014-03-13 15:20:00,89.85,90.09,89.84,90.07,144300.0,65.8803,66.0563,65.873,66.0416,144300.0
2014-03-13 15:30:00,90.07,90.3,90.0,90.29,187000.0,66.0416,66.2103,65.9903,66.2029,187000.0
2014-03-13 15:40:00,90.3,90.3,90.2,90.3,319600.0,66.2103,66.2103,66.1369,66.2103,319600.0
2014-03-13 15:50:00,90.29,90.34,90.21,90.27,420100.0,66.2029,66.2396,66.1443,66.1883,420100.0
2014-03-14 09:30:00,90.21,90.59,89.95,90.28,187700.0,66.1443,66.4229,65.9536,66.1956,187700.0
2014-03-14 09:40:00,90.26,90.57,90.05,90.13,376200.0,66.1809,66.4082,66.0269,66.0856,376200.0
2014-03-14 09:50:00,90.08,90.12,89.58,89.59,142100.0,66.0489,66.0783,65.6823,65.6897,142100.0
2014-03-14 10:00:00,89.6,89.95,89.57,89.8,234800.0,65.697,65.9536,65.675,65.8436,234800.0
2014-03-14 10:10:00,89.8,89.85,89.51,89.65,167000.0,65.8436,65.8803,65.631,65.7337,167000.0
2014-03-14 10:20:00,89.63,89.65,89.29,89.4,242200.0,65.719,65.7337,65.4697,65.5503,242200.0
2014-03-14 10:30:00,89.41,89.63,89.34,89.49,263200.0,65.5577,65.719,65.5064,65.6163,263200.0
2014-03-14 10:40:00,89.5,89.55,89.44,89.53,169500.0,65.6237,65.6603,65.5797,65.6457,169500.0
2014-03-14 10:50:00,89.53,89.55,89.42,89.49,197300.0,65.6457,65.6603,65.565,65.6163,197300.0
2014-03-14 11:00:00,89.48,89.55,89.41,89.5,126900.0,65.609,65.6603,65.5577,65.6237,126900.0
2014-03-14 11:10:00,89.51,89.54,89.38,89.47,83900.0,65.631,65.653,65.5357,65.6017,83900.0
2014-03-14 11:20:00,89.47,89.51,89.33,89.43,99800.0,65.6017,65.631,65.499,65.5723,99800.0
2014-03-14 11:30:00,89.44,89.55,89.34,89.53,183700.0,65.5797,65.6603,65.5064,65.6457,183700.0
2014-03-14 11:40:00,89.55,89.73,89.45,89.67,242500.0,65.6603,65.7923,65.587,65.7483,242500.0
2014-03-14 11:50:00,89.67,89.94,89.64,89.82,226900.0,65.7483,65.9463,65.7263,65.8583,226900.0
2014-03-14 12:00:00,89.82,89.86,89.53,89.68,150700.0,65.8583,65.8876,65.6457,65.7557,150700.0
2014-03-14 12:10:00,89.69,89.84,89.69,89.76,93400.0,65.763,65.873,65.763,65.8143,93400.0
2014-03-14 12:20:00,89.75,89.83,89.62,89.64,122100.0,65.807,65.8656,65.7117,65.7263,122100.0
2014-03-14 12:30:00,89.64,89.67,89.52,89.58,436300.0,65.7263,65.7483,65.6383,65.6823,436300.0
2014-03-14 12:40:00,89.57,89.61,89.51,89.59,117900.0,65.675,65.7043,65.631,65.6897,117900.0
2014-03-14 12:50:00,89.59,89.7,89.52,89.66,58100.0,65.6897,65.7703,65.6383,65.741,58100.0
2014-03-14 13:00:00,89.68,89.72,89.57,89.6,81900.0,65.7557,65.785,65.675,65.697,81900.0
2014-03-14 13:10:00,89.6,89.66,89.58,89.63,49700.0,65.697,65.741,65.6823,65.719,49700.0
2014-03-14 13:20:00,89.62,89.64,89.48,89.52,78900.0,65.7117,65.7263,65.609,65.6383,78900.0
2014-03-14 13:30:00,89.53,89.55,89.44,89.47,57500.0,65.6457,65.6603,65.5797,65.6017,57500.0
2014-03-14 13:40:00,89.46,89.49,89.37,89.39,87300.0,65.5943,65.6163,65.5284,65.543,87300.0
2014-03-14 13:50:00,89.38,89.54,89.36,89.54,108700.0,65.5357,65.653,65.521,65.653,108700.0
2014-03-14 14:00:00,89.53,89.56,89.41,89.48,77000.0,65.6457,65.6677,65.5577,65.609,77000.0
2014-03-14 14:10:00,89.49,89.49,89.41,89.44,107700.0,65.6163,65.6163,65.5577,65.5797,107700.0
2014-03-14 14:20:00,89.44,89.45,89.29,89.39,73500.0,65.5797,65.587,65.4697,65.543,73500.0
2014-03-14 14:30:00,89.39,89.41,89.31,89.32,58600.0,65.543,65.5577,65.4844,65.4917,58600.0
2014-03-14 14:40:00,89.32,89.37,89.23,89.3,101700.0,65.4917,65.5284,65.4257,65.477,101700.0
2014-03-14 14:50:00,89.31,89.33,89.12,89.12,111900.0,65.4844,65.499,65.345,65.345,111900.0
2014-03-14 15:00:00,89.12,89.22,89.12,89.17,151100.0,65.345,65.4184,65.345,65.3817,151100.0
2014-03-14 15:10:00,89.17,89.17,88.88,88.93,306000.0,65.3817,65.3817,65.1691,65.2057,306000.0
2014-03-14 15:20:00,88.94,89.09,88.92,89.04,209100.0,65.2131,65.323,65.1984,65.2864,209100.0
2014-03-14 15:30:00,89.04,89.18,89.04,89.09,286100.0,65.2864,65.389,65.2864,65.323,286100.0
2014-03-14 15:40:00,89.09,89.17,89.05,89.06,347700.0,65.323,65.3817,65.2937,65.3011,347700.0
2014-03-14 15:50:00,89.06,89.12,88.99,89.09,550600.0,65.3011,65.345,65.2497,65.323,550600.0
2014-03-17 09:30:00,89.15,89.8,89.15,89.67,340900.0,65.367,65.8436,65.367,65.7483,340900.0
2014-03-17 09:40:00,89.68,89.71,89.27,89.47,238200.0,65.7557,65.7776,65.455,65.6017,238200.0
2014-03-17 09:50:00,89.44,89.5,89.15,89.25,207200.0,65.5797,65.6237,65.367,65.4404,207200.0
2014-03-17 10:00:00,89.24,89.62,89.21,89.45,279500.0,65.433,65.7117,65.411,65.587,279500.0
2014-03-17 10:10:00,89.46,89.67,89.41,89.54,134100.0,65.5943,65.7483,65.5577,65.653,134100.0
2014-03-17 10:20:00,89.54,89.55,89.3,89.38,111700.0,65.653,65.6603,65.477,65.5357,111700.0
2014-03-17 10:30:00,89.37,89.51,89.33,89.47,144300.0,65.5284,65.631,65.499,65.6017,144300.0
2014-03-17 10:40:00,89.47,89.5,89.31,89.42,166600.0,65.6017,65.6237,65.4844,65.565,166600.0
2014-03-17 10:50:00,89.42,89.56,89.37,89.37,121500.0,65.565,65.6677,65.5284,65.5284,121500.0
2014-03-17 11:00:00,89.38,89.58,89.38,89.41,97400.0,65.5357,65.6823,65.5357,65.5577,97400.0
2014-03-17 11:10:00,89.42,89.54,89.35,89.5,79900.0,65.565,65.653,65.5137,65.6237,79900.0
2014-03-17 11:20:00,89.5,89.54,89.24,89.28,857100.0,65.6237,65.653,65.433,65.4624,857100.0
2014-03-17 11:30:00,89.27,89.44,89.26,89.38,118200.0,65.455,65.5797,65.4477,65.5357,118200.0
2014-03-17 11:40:00,89.37,89.49,89.31,89.46,223500.0,65.5284,65.6163,65.4844,65.5943,223500.0
2014-03-17 11:50:00,89.46,89.47,89.31,89.4,126500.0,65.5943,65.6017,65.4844,65.5503,126500.0
2014-03-17 12:00:00,89.41,89.46,89.37,89.4,131100.0,65.5577,65.5943,65.5284,65.5503,131100.0
2014-03-17 12:10:00,89.41,89.47,89.4,89.43,107200.0,65.5577,65.6017,65.5503,65.5723,107200.0
2014-03-17 12:20:00,89.43,89.45,89.38,89.41,93100.0,65.5723,65.587,65.5357,65.5577,93100.0
2014-03-17 12:30:00,89.42,89.43,89.32,89.36,64400.0,65.565,65.5723,65.4917,65.521,64400.0
2014-03-17 12:40:00,89.36,89.42,89.3,89.39,107200.0,65.521,65.565,65.477,65.543,107200.0
2014-03-17 12:50:00,89.38,89.41,89.28,89.32,61300.0,65.5357,65.5577,65.4624,65.4917,61300.0
2014-03-17 13:00:00,89.32,89.43,89.28,89.42,155000.0,65.4917,65.5723,65.4624,65.565,155000.0
2014-03-17 13:10:00,89.43,89.53,89.37,89.51,136000.0,65.5723,65.6457,65.5284,65.631,136000.0
2014-03-17 13:20:00,89.49,89.55,89.44,89.51,110200.0,65.6163,65.6603,65.5797,65.631,110200.0
2014-03-17 13:30:00,89.52,89.54,89.48,89.53,91600.0,65.6383,65.653,65.609,65.6457,91600.0
2014-03-17 13:40:00,89.53,89.69,89.53,89.68,87500.0,65.6457,65.763,65.6457,65.7557,87500.0
2014-03-17 13:50:00,89.68,89.75,89.65,89.75,130400.0,65.7557,65.807,65.7337,65.807,130400.0
2014-03-17 14:00:00,89.75,89.75,89.64,89.7,153800.0,65.807,65.807,65.7263,65.7703,153800.0
2014-03-17 14:10:00,89.7,89.76,89.66,89.68,121500.0,65.7703,65.8143,65.741,65.7557,121500.0
2014-03-17 14:20:00,89.67,89.78,89.66,89.75,180500.0,65.7483,65.829,65.741,65.807,180500.0
2014-03-17 14:30:00,89.75,89.79,89.72,89.76,119600.0,65.807,65.8363,65.785,65.8143,119600.0
2014-03-17 14:40:00,89.76,89.95,89.75,89.95,97700.0,65.8143,65.9536,65.807,65.9536,97700.0
2014-03-17 14:50:00,89.95,89.97,89.87,89.89,71500.0,65.9536,65.9683,65.895,65.9096,71500.0
2014-03-17 15:00:00,89.9,89.94,89.86,89.92,112300.0,65.917,65.9463,65.8876,65.9316,112300.0
2014-03-17 15:10:00,89.92,89.93,89.84,89.86,88700.0,65.9316,65.939,65.873,65.8876,88700.0
2014-03-17 15:20:00,89.86,89.96,89.84,89.88,233100.0,65.8876,65.961,65.873,65.9023,233100.0
2014-03-17 15:30:00,89.89,89.91,89.84,89.88,180300.0,65.9096,65.9243,65.873,65.9023,180300.0
2014-03-17 15:40:00,89.88,89.88,89.62,89.64,372300.0,65.9023,65.9023,65.7117,65.7263,372300.0
2014-03-17 15:50:00,89.63,89.75,89.61,89.74,644500.0,65.719,65.807,65.7043,65.7996,644500.0
2014-03-18 09:30:00,90.2,90.63,89.95,90.53,225400.0,66.1369,66.4522,65.9536,66.3789,225400.0
2014-03-18 09:40:00,90.53,90.59,90.36,90.48,136100.0,66.3789,66.4229,66.2542,66.3422,136100.0
2014-03-18 09:50:00,90.49,90.66,90.49,90.57,140500.0,66.3496,66.4742,66.3496,66.4082,140500.0
2014-03-18 10:00:00,90.56,90.66,90.46,90.57,118200.0,66.4009,66.4742,66.3276,66.4082,118200.0
2014-03-18 10:10:00,90.57,90.75,90.48,90.72,180300.0,66.4082,66.5402,66.3422,66.5182,180300.0
2014-03-18 10:20:00,90.73,90.91,90.65,90.87,98400.0,66.5255,66.6575,66.4669,66.6282,98400.0
2014-03-18 10:30:00,90.88,90.99,90.81,90.86,133600.0,66.6355,66.7162,66.5842,66.6209,133600.0
2014-03-18 10:40:00,90.87,90.9,90.69,90.76,105400.0,66.6282,66.6502,66.4962,66.5475,105400.0
2014-03-18 10:50:00,90.77,90.82,90.59,90.65,101400.0,66.5549,66.5915,66.4229,66.4669,101400.0
2014-03-18 11:00:00,90.65,90.8,90.61,90.7,81800.0,66.4669,66.5769,66.4376,66.5035,81800.0
2014-03-18 11:10:00,90.7,90.8,90.54,90.76,89200.0,66.5035,66.5769,66.3862,66.5475,89200.0
2014-03-18 11:20:00,90.76,90.89,90.69,90.81,69100.0,66.5475,66.6429,66.4962,66.5842,69100.0
2014-03-18 11:30:00,90.81,90.9,90.75,90.9,108500.0,66.5842,66.6502,66.5402,66.6502,108500.0
2014-03-18 11:40:00,90.92,90.92,90.68,90.77,73700.0,66.6649,66.6649,66.4889,66.5549,73700.0
2014-03-18 11:50:00,90.78,90.9,90.76,90.84,73600.0,66.5622,66.6502,66.5475,66.6062,73600.0
2014-03-18 12:00:00,90.84,90.85,90.72,90.8,88500.0,66.6062,66.6135,66.5182,66.5769,88500.0
2014-03-18 12:10:00,90.8,90.82,90.61,90.68,68100.0,66.5769,66.5915,66.4376,66.4889,68100.0
2014-03-18 12:20:00,90.68,90.73,90.59,90.67,88000.0,66.4889,66.5255,66.4229,66.4815,88000.0
2014-03-18 12:30:00,90.68,90.74,90.59,90.6,71200.0,66.4889,66.5329,66.4229,66.4302,71200.0
2014-03-18 12:40:00,90.6,90.68,90.55,90.66,68000.0,66.4302,66.4889,66.3936,66.4742,68000.0
2014-03-18 12:50:00,90.66,90.71,90.64,90.68,55300.0,66.4742,66.5109,66.4595,66.4889,55300.0
2014-03-18 13:00:00,90.69,90.69,90.56,90.63,58800.0,66.4962,66.4962,66.4009,66.4522,58800.0
2014-03-18 13:10:00,90.63,90.69,90.53,90.69,65000.0,66.4522,66.4962,66.3789,66.4962,65000.0
2014-03-18 13:20:00,90.68,90.9,90.68,90.84,84900.0,66.4889,66.6502,66.4889,66.6062,84900.0
2014-03-18 13:30:00,90.84,90.85,90.73,90.75,47100.0,66.6062,66.6135,66.5255,66.5402,47100.0
2014-03-18 13:40:00,90.74,90.86,90.7,90.71,86300.0,66.5329,66.6209,66.5035,66.5109,86300.0
2014-03-18 13:50:00,90.72,90.81,90.66,90.66,47900.0,66.5182,66.5842,66.4742,66.4742,47900.0
2014-03-18 14:00:00,90.66,90.78,90.63,90.65,107500.0,66.4742,66.5622,66.4522,66.4669,107500.0
2014-03-18 14:10:00,90.65,90.71,90.64,90.66,73700.0,66.4669,66.5109,66.4595,66.4742,73700.0
2014-03-18 14:20:00,90.67,90.77,90.64,90.76,57200.0,66.4815,66.5549,66.4595,66.5475,57200.0
2014-03-18 14:30:00,90.77,90.77,90.72,90.74,40700.0,66.5549,66.5549,66.5182,66.5329,40700.0
2014-03-18 14:40:00,90.73,90.74,90.66,90.69,77700.0,66.5255,66.5329,66.4742,66.4962,77700.0
2014-03-18 14:50:00,90.69,90.71,90.64,90.67,57100.0,66.4962,66.5109,66.4595,66.4815,57100.0
2014-03-18 15:00:00,90.68,90.68,90.59,90.63,71700.0,66.4889,66.4889,66.4229,66.4522,71700.0
2014-03-18 15:10:00,90.64,90.65,90.58,90.58,50900.0,66.4595,66.4669,66.4156,66.4156,50900.0
2014-03-18 15:20:00,90.59,90.59,90.45,90.5,127000.0,66.4229,66.4229,66.3202,66.3569,127000.0
2014-03-18 15:30:00,90.5,90.53,90.45,90.53,71300.0,66.3569,66.3789,66.3202,66.3789,71300.0
2014-03-18 15:40:00,90.53,90.56,90.46,90.51,186600.0,66.3789,66.4009,66.3276,66.3642,186600.0
2014-03-18 15:50:00,90.51,90.52,90.45,90.49,324900.0,66.3642,66.3716,66.3202,66.3496,324900.0
2014-03-19 09:30:00,90.58,90.66,90.32,90.48,125700.0,66.4156,66.4742,66.2249,66.3422,125700.0
2014-03-19 09:40:00,90.51,90.55,90.37,90.47,90500.0,66.3642,66.3936,66.2616,66.3349,90500.0
2014-03-19 09:50:00,90.45,90.8,90.45,90.73,88000.0,66.3202,66.5769,66.3202,66.5255,88000.0
2014-03-19 10:00:00,90.75,90.89,90.57,90.58,52100.0,66.5402,66.6429,66.4082,66.4156,52100.0
2014-03-19 10:10:00,90.58,90.84,90.54,90.75,69100.0,66.4156,66.6062,66.3862,66.5402,69100.0
2014-03-19 10:20:00,90.76,90.88,90.73,90.86,38300.0,66.5475,66.6355,66.5255,66.6209,38300.0
2014-03-19 10:30:00,90.88,90.92,90.76,90.9,65000.0,66.6355,66.6649,66.5475,66.6502,65000.0
2014-03-19 10:40:00,90.9,91.1,90.86,91.05,85800.0,66.6502,66.7968,66.6209,66.7602,85800.0
2014-03-19 10:50:00,91.06,91.06,90.91,90.94,53000.0,66.7675,66.7675,66.6575,66.6795,53000.0
2014-03-19 11:00:00,90.93,91.06,90.91,90.92,48500.0,66.6722,66.7675,66.6575,66.6649,48500.0
2014-03-19 11:10:00,90.92,90.98,90.87,90.87,42700.0,66.6649,66.7088,66.6282,66.6282,42700.0
2014-03-19 11:20:00,90.88,90.97,90.83,90.86,33500.0,66.6355,66.7015,66.5989,66.6209,33500.0
2014-03-19 11:30:00,90.86,90.88,90.67,90.73,34300.0,66.6209,66.6355,66.4815,66.5255,34300.0
2014-03-19 11:40:00,90.73,90.75,90.53,90.65,60500.0,66.5255,66.5402,66.3789,66.4669,60500.0
2014-03-19 11:50:00,90.66,90.68,90.55,90.65,35500.0,66.4742,66.4889,66.3936,66.4669,35500.0
2014-03-19 12:00:00,90.66,90.77,90.66,90.75,61500.0,66.4742,66.5549,66.4742,66.5402,61500.0
2014-03-19 12:10:00,90.75,90.82,90.73,90.81,48800.0,66.5402,66.5915,66.5255,66.5842,48800.0
2014-03-19 12:20:00,90.82,90.83,90.72,90.81,44500.0,66.5915,66.5989,66.5182,66.5842,44500.0
2014-03-19 12:30:00,90.8,90.81,90.7,90.81,27000.0,66.5769,66.5842,66.5035,66.5842,27000.0
2014-03-19 12:40:00,90.81,90.92,90.73,90.92,49800.0,66.5842,66.6649,66.5255,66.6649,49800.0
2014-03-19 12:50:00,90.93,90.96,90.85,90.95,40500.0,66.6722,66.6942,66.6135,66.6868,40500.0
2014-03-19 13:00:00,90.95,91.07,90.92,90.95,46400.0,66.6868,66.7748,66.6649,66.6868,46400.0
2014-03-19 13:10:00,90.95,91.0,90.95,91.0,41500.0,66.6868,66.7235,66.6868,66.7235,41500.0
2014-03-19 13:20:00,90.99,91.0,90.94,90.99,50700.0,66.7162,66.7235,66.6795,66.7162,50700.0
2014-03-19 13:30:00,91.0,91.02,90.98,90.98,62800.0,66.7235,66.7382,66.7088,66.7088,62800.0
2014-03-19 13:40:00,90.99,91.01,90.95,90.99,55800.0,66.7162,66.7308,66.6868,66.7162,55800.0
2014-03-19 13:50:00,90.99,91.04,90.95,90.95,78200.0,66.7162,66.7528,66.6868,66.6868,78200.0
2014-03-19 14:00:00,90.96,90.96,90.47,90.62,220400.0,66.6942,66.6942,66.3349,66.4449,220400.0
2014-03-19 14:10:00,90.62,90.9,90.57,90.81,94400.0,66.4449,66.6502,66.4082,66.5842,94400.0
2014-03-19 14:20:00,90.81,91.02,90.79,90.94,132800.0,66.5842,66.7382,66.5695,66.6795,132800.0
2014-03-19 14:30:00,90.95,91.04,90.88,90.92,94400.0,66.6868,66.7528,66.6355,66.6649,94400.0
2014-03-19 14:40:00,90.94,90.94,90.75,90.84,109800.0,66.6795,66.6795,66.5402,66.6062,109800.0
2014-03-19 14:50:00,90.83,90.95,90.79,90.84,63400.0,66.5989,66.6868,66.5695,66.6062,63400.0
2014-03-19 15:00:00,90.84,90.84,90.19,90.2,157300.0,66.6062,66.6062,66.1296,66.1369,157300.0
2014-03-19 15:10:00,90.2,90.28,89.86,90.26,260200.0,66.1369,66.1956,65.8876,66.1809,260200.0
2014-03-19 15:20:00,90.26,90.41,90.26,90.36,144600.0,66.1809,66.2909,66.1809,66.2542,144600.0
2014-03-19 15:30:00,90.36,90.56,90.32,90.5,109900.0,66.2542,66.4009,66.2249,66.3569,109900.0
2014-03-19 15:40:00,90.52,90.64,90.48,90.5,181900.0,66.3716,66.4595,66.3422,66.3569,181900.0
2014-03-19 15:50:00,90.49,90.5,90.32,90.38,283300.0,66.3496,66.3569,66.2249,66.2689,283300.0
2014-03-20 09:30:00,90.35,90.5,90.0,90.29,149800.0,66.2469,66.3569,65.9903,66.2029,149800.0
2014-03-20 09:40:00,90.26,90.41,89.93,90.03,106300.0,66.1809,66.2909,65.939,66.0123,106300.0
2014-03-20 09:50:00,90.03,90.28,89.91,90.24,75100.0,66.0123,66.1956,65.9243,66.1663,75100.0
2014-03-20 10:00:00,90.25,90.74,90.14,90.68,141300.0,66.1736,66.5329,66.0929,66.4889,141300.0
2014-03-20 10:10:00,90.69,90.88,90.59,90.84,97400.0,66.4962,66.6355,66.4229,66.6062,97400.0
2014-03-20 10:20:00,90.83,90.95,90.81,90.92,79600.0,66.5989,66.6868,66.5842,66.6649,79600.0
2014-03-20 10:30:00,90.91,90.92,90.7,90.78,59700.0,66.6575,66.6649,66.5035,66.5622,59700.0
2014-03-20 10:40:00,90.81,90.92,90.78,90.86,98300.0,66.5842,66.6649,66.5622,66.6209,98300.0
2014-03-20 10:50:00,90.86,90.91,90.76,90.81,58200.0,66.6209,66.6575,66.5475,66.5842,58200.0
2014-03-20 11:00:00,90.81,90.83,90.67,90.72,68400.0,66.5842,66.5989,66.4815,66.5182,68400.0
2014-03-20 11:10:00,90.71,90.72,90.46,90.46,49100.0,66.5109,66.5182,66.3276,66.3276,49100.0
2014-03-20 11:20:00,90.47,90.8,90.46,90.79,74800.0,66.3349,66.5769,66.3276,66.5695,74800.0
2014-03-20 11:30:00,90.8,90.83,90.66,90.68,59400.0,66.5769,66.5989,66.4742,66.4889,59400.0
2014-03-20 11:40:00,90.68,90.7,90.53,90.65,102500.0,66.4889,66.5035,66.3789,66.4669,102500.0
2014-03-20 11:50:00,90.66,90.71,90.56,90.61,92900.0,66.4742,66.5109,66.4009,66.4376,92900.0
2014-03-20 12:00:00,90.6,90.73,90.55,90.71,51700.0,66.4302,66.5255,66.3936,66.5109,51700.0
2014-03-20 12:10:00,90.71,90.89,90.68,90.88,38100.0,66.5109,66.6429,66.4889,66.6355,38100.0
2014-03-20 12:20:00,90.89,90.97,90.85,90.97,49200.0,66.6429,66.7015,66.6135,66.7015,49200.0
2014-03-20 12:30:00,90.98,91.14,90.96,91.13,74500.0,66.7088,66.8262,66.6942,66.8188,74500.0
2014-03-20 12:40:00,91.14,91.21,91.05,91.21,53400.0,66.8262,66.8775,66.7602,66.8775,53400.0
2014-03-20 12:50:00,91.2,91.22,91.11,91.22,45100.0,66.8702,66.8848,66.8042,66.8848,45100.0
2014-03-20 13:00:00,91.23,91.38,91.22,91.32,99900.0,66.8922,67.0021,66.8848,66.9581,99900.0
2014-03-20 13:10:00,91.33,91.37,91.14,91.18,78500.0,66.9655,66.9948,66.8262,66.8555,78500.0
2014-03-20 13:20:00,91.18,91.24,91.15,91.15,53600.0,66.8555,66.8995,66.8335,66.8335,53600.0
2014-03-20 13:30:00,91.15,91.27,91.14,91.14,51000.0,66.8335,66.9215,66.8262,66.8262,51000.0
2014-03-20 13:40:00,91.14,91.14,91.04,91.06,47100.0,66.8262,66.8262,66.7528,66.7675,47100.0
2014-03-20 13:50:00,91.07,91.15,91.02,91.12,49500.0,66.7748,66.8335,66.7382,66.8115,49500.0
2014-03-20 14:00:00,91.12,91.35,91.12,91.34,113100.0,66.8115,66.9801,66.8115,66.9728,113100.0
2014-03-20 14:10:00,91.35,91.44,91.32,91.38,81700.0,66.9801,67.0461,66.9581,67.0021,81700.0
2014-03-20 14:20:00,91.37,91.4,91.31,91.34,52400.0,66.9948,67.0168,66.9508,66.9728,52400.0
2014-03-20 14:30:00,91.34,91.36,91.27,91.29,47900.0,66.9728,66.9875,66.9215,66.9361,47900.0
2014-03-20 14:40:00,91.29,91.31,91.21,91.27,64400.0,66.9361,66.9508,66.8775,66.9215,64400.0
2014-03-20 14:50:00,91.26,91.34,91.23,91.25,75000.0,66.9141,66.9728,66.8922,66.9068,75000.0
2014-03-20 15:00:00,91.24,91.24,91.1,91.16,109500.0,66.8995,66.8995,66.7968,66.8408,109500.0
2014-03-20 15:10:00,91.16,91.22,91.07,91.16,93800.0,66.8408,66.8848,66.7748,66.8408,93800.0
2014-03-20 15:20:00,91.16,91.16,90.99,91.01,111300.0,66.8408,66.8408,66.7162,66.7308,111300.0
2014-03-20 15:30:00,91.01,91.12,91.0,91.08,133400.0,66.7308,66.8115,66.7235,66.7822,133400.0
2014-03-20 15:40:00,91.08,91.2,91.06,91.2,161800.0,66.7822,66.8702,66.7675,66.8702,161800.0
2014-03-20 15:50:00,91.19,91.2,91.05,91.1,410700.0,66.8628,66.8702,66.7602,66.7968,410700.0
2014-03-21 09:30:00,91.91,92.62,90.95,91.62,1816100.0,67.3907,67.9113,66.6868,67.1781,1816100.0
2014-03-21 09:40:00,91.61,92.43,91.61,92.06,278600.0,67.1708,67.772,67.1708,67.5007,278600.0
2014-03-21 09:50:00,92.08,92.45,92.08,92.35,154300.0,67.5154,67.7867,67.5154,67.7134,154300.0
2014-03-21 10:00:00,92.34,92.39,92.15,92.35,189400.0,67.706,67.7427,67.5667,67.7134,189400.0
2014-03-21 10:10:00,92.36,92.62,92.34,92.51,224400.0,67.7207,67.9113,67.706,67.8307,224400.0
2014-03-21 10:20:00,92.51,92.68,92.43,92.5,185700.0,67.8307,67.9553,67.772,67.8233,185700.0
2014-03-21 10:30:00,92.52,92.67,92.48,92.58,211100.0,67.838,67.948,67.8087,67.882,211100.0
2014-03-21 10:40:00,92.58,92.62,92.4,92.5,163000.0,67.882,67.9113,67.75,67.8233,163000.0
2014-03-21 10:50:00,92.51,92.7,92.47,92.68,296100.0,67.8307,67.97,67.8014,67.9553,296100.0
2014-03-21 11:00:00,92.69,92.83,92.61,92.76,109300.0,67.9627,68.0653,67.904,68.014,109300.0
2014-03-21 11:10:00,92.75,93.11,92.73,93.09,299300.0,68.0067,68.2706,67.992,68.256,299300.0
2014-03-21 11:20:00,93.1,93.29,92.98,93.28,347000.0,68.2633,68.4026,68.1753,68.3953,347000.0
2014-03-21 11:30:00,93.27,93.4,93.25,93.3,173600.0,68.3879,68.4833,68.3733,68.4099,173600.0
2014-03-21 11:40:00,93.3,93.38,93.16,93.18,191200.0,68.4099,68.4686,68.3073,68.3219,191200.0
2014-03-21 11:50:00,93.18,93.18,92.81,93.05,170800.0,68.3219,68.3219,68.0506,68.2266,170800.0
2014-03-21 12:00:00,93.05,93.29,93.03,93.26,73100.0,68.2266,68.4026,68.212,68.3806,73100.0
2014-03-21 12:10:00,93.28,93.29,93.03,93.06,122000.0,68.3953,68.4026,68.212,68.234,122000.0
2014-03-21 12:20:00,93.06,93.19,93.02,93.19,92800.0,68.234,68.3293,68.2046,68.3293,92800.0
2014-03-21 12:30:00,93.18,93.2,93.06,93.16,102400.0,68.3219,68.3366,68.234,68.3073,102400.0
2014-03-21 12:40:00,93.15,93.2,93.1,93.11,62400.0,68.2999,68.3366,68.2633,68.2706,62400.0
2014-03-21 12:50:00,93.09,93.11,93.05,93.07,68000.0,68.256,68.2706,68.2266,68.2413,68000.0
2014-03-21 13:00:00,93.07,93.28,93.06,93.26,74800.0,68.2413,68.3953,68.234,68.3806,74800.0
2014-03-21 13:10:00,93.26,93.32,93.15,93.3,91600.0,68.3806,68.4246,68.2999,68.4099,91600.0
2014-03-21 13:20:00,93.3,93.34,92.97,93.01,131800.0,68.4099,68.4393,68.168,68.1973,131800.0
2014-03-21 13:30:00,93.0,93.16,92.93,93.16,91200.0,68.19,68.3073,68.1386,68.3073,91200.0
2014-03-21 13:40:00,93.16,93.23,92.95,93.09,102900.0,68.3073,68.3586,68.1533,68.256,102900.0
2014-03-21 13:50:00,93.09,93.18,93.03,93.06,115000.0,68.256,68.3219,68.212,68.234,115000.0
2014-03-21 14:00:00,93.06,93.08,92.97,93.07,90300.0,68.234,68.2486,68.168,68.2413,90300.0
2014-03-21 14:10:00,93.07,93.08,92.87,92.89,286100.0,68.2413,68.2486,68.0946,68.1093,286100.0
2014-03-21 14:20:00,92.88,92.91,92.77,92.78,124800.0,68.102,68.124,68.0213,68.0287,124800.0
2014-03-21 14:30:00,92.77,92.93,92.65,92.93,185600.0,68.0213,68.1386,67.9333,68.1386,185600.0
2014-03-21 14:40:00,92.92,92.94,92.82,92.86,161800.0,68.1313,68.146,68.058,68.0873,161800.0
2014-03-21 14:50:00,92.85,92.9,92.82,92.87,106400.0,68.08,68.1166,68.058,68.0946,106400.0
2014-03-21 15:00:00,92.85,92.89,92.68,92.89,136700.0,68.08,68.1093,67.9553,68.1093,136700.0
2014-03-21 15:10:00,92.89,92.93,92.83,92.89,184900.0,68.1093,68.1386,68.0653,68.1093,184900.0
2014-03-21 15:20:00,92.89,92.98,92.83,92.96,237000.0,68.1093,68.1753,68.0653,68.1606,237000.0
2014-03-21 15:30:00,92.95,92.95,92.74,92.74,224900.0,68.1533,68.1533,67.9993,67.9993,224900.0
2014-03-21 15:40:00,92.74,92.74,92.6,92.7,355600.0,67.9993,67.9993,67.8967,67.97,355600.0
2014-03-21 15:50:00,92.71,92.97,92.7,92.78,880300.0,67.9773,68.168,67.97,68.0287,880300.0
2014-03-24 09:30:00,93.1,94.11,93.07,93.97,798500.0,68.2633,69.0038,68.2413,68.9012,798500.0
2014-03-24 09:40:00,93.99,94.8,93.98,94.42,478200.0,68.9159,69.5098,68.9085,69.2311,478200.0
2014-03-24 09:50:00,94.4,94.7,94.29,94.48,289200.0,69.2165,69.4364,69.1358,69.2751,289200.0
2014-03-24 10:00:00,94.49,94.67,94.23,94.47,263600.0,69.2825,69.4144,69.0918,69.2678,263600.0
2014-03-24 10:10:00,94.46,94.47,93.84,94.11,316400.0,69.2605,69.2678,68.8059,69.0038,316400.0
2014-03-24 10:20:00,94.12,94.33,94.08,94.17,187600.0,69.0112,69.1652,68.9818,69.0478,187600.0
2014-03-24 10:30:00,94.16,94.16,93.86,94.05,168600.0,69.0405,69.0405,68.8205,68.9598,168600.0
2014-03-24 10:40:00,94.06,94.12,93.99,94.02,122700.0,68.9672,69.0112,68.9159,68.9379,122700.0
2014-03-24 10:50:00,94.02,94.29,94.0,94.29,124000.0,68.9379,69.1358,68.9232,69.1358,124000.0
2014-03-24 11:00:00,94.29,94.3,94.02,94.07,177700.0,69.1358,69.1432,68.9379,68.9745,177700.0
2014-03-24 11:10:00,94.08,94.24,94.0,94.19,145600.0,68.9818,69.0992,68.9232,69.0625,145600.0
2014-03-24 11:20:00,94.18,94.29,94.16,94.23,137700.0,69.0552,69.1358,69.0405,69.0918,137700.0
2014-03-24 11:30:00,94.22,94.23,93.92,93.98,126500.0,69.0845,69.0918,68.8645,68.9085,126500.0
2014-03-24 11:40:00,93.98,94.03,93.62,93.7,148900.0,68.9085,68.9452,68.6446,68.7032,148900.0
2014-03-24 11:50:00,93.7,93.74,93.63,93.64,104800.0,68.7032,68.7325,68.6519,68.6592,104800.0
2014-03-24 12:00:00,93.63,93.68,93.5,93.55,76700.0,68.6519,68.6886,68.5566,68.5932,76700.0
2014-03-24 12:10:00,93.56,93.76,93.49,93.76,86200.0,68.6006,68.7472,68.5492,68.7472,86200.0
2014-03-24 12:20:00,93.77,93.85,93.66,93.81,143200.0,68.7545,68.8132,68.6739,68.7839,143200.0
2014-03-24 12:30:00,93.81,93.83,93.61,93.67,74900.0,68.7839,68.7985,68.6372,68.6812,74900.0
2014-03-24 12:40:00,93.68,93.7,93.57,93.6,85400.0,68.6886,68.7032,68.6079,68.6299,85400.0
2014-03-24 12:50:00,93.6,93.69,93.54,93.63,56200.0,68.6299,68.6959,68.5859,68.6519,56200.0
2014-03-24 13:00:00,93.65,93.78,93.64,93.66,63000.0,68.6666,68.7619,68.6592,68.6739,63000.0
2014-03-24 13:10:00,93.66,93.72,93.61,93.7,41400.0,68.6739,68.7179,68.6372,68.7032,41400.0
2014-03-24 13:20:00,93.69,93.74,93.64,93.69,58100.0,68.6959,68.7325,68.6592,68.6959,58100.0
2014-03-24 13:30:00,93.7,93.73,93.63,93.72,70700.0,68.7032,68.7252,68.6519,68.7179,70700.0
2014-03-24 13:40:00,93.71,93.8,93.59,93.61,102300.0,68.7106,68.7765,68.6226,68.6372,102300.0
2014-03-24 13:50:00,93.61,93.73,93.5,93.72,110200.0,68.6372,68.7252,68.5566,68.7179,110200.0
2014-03-24 14:00:00,93.71,93.77,93.56,93.57,121900.0,68.7106,68.7545,68.6006,68.6079,121900.0
2014-03-24 14:10:00,93.55,93.6,93.34,93.34,95700.0,68.5932,68.6299,68.4393,68.4393,95700.0
2014-03-24 14:20:00,93.35,93.43,93.2,93.3,105900.0,68.4466,68.5052,68.3366,68.4099,105900.0
2014-03-24 14:30:00,93.29,93.38,93.07,93.1,78100.0,68.4026,68.4686,68.2413,68.2633,78100.0
2014-03-24 14:40:00,93.11,93.31,93.11,93.27,110700.0,68.2706,68.4173,68.2706,68.3879,110700.0
2014-03-24 14:50:00,93.26,93.31,93.17,93.17,99700.0,68.3806,68.4173,68.3146,68.3146,99700.0
2014-03-24 15:00:00,93.17,93.2,93.06,93.15,116500.0,68.3146,68.3366,68.234,68.2999,116500.0
2014-03-24 15:10:00,93.16,93.21,93.02,93.17,158800.0,68.3073,68.3439,68.2046,68.3146,158800.0
2014-03-24 15:20:00,93.17,93.45,93.14,93.43,175300.0,68.3146,68.5199,68.2926,68.5052,175300.0
2014-03-24 15:30:00,93.42,93.54,93.42,93.48,172400.0,68.4979,68.5859,68.4979,68.5419,172400.0
2014-03-24 15:40:00,93.48,93.5,93.42,93.44,220100.0,68.5419,68.5566,68.4979,68.5126,220100.0
2014-03-24 15:50:00,93.44,93.46,93.23,93.24,442200.0,68.5126,68.5272,68.3586,68.3659,442200.0
2014-03-25 09:30:00,94.49,95.35,94.41,95.0,1154500.0,69.2825,69.913,69.2238,69.6564,1154500.0
2014-03-25 09:40:00,94.98,95.33,94.69,94.88,301000.0,69.6417,69.8984,69.4291,69.5684,301000.0
2014-03-25 09:50:00,94.91,94.96,94.76,94.83,218900.0,69.5904,69.6271,69.4804,69.5318,218900.0
2014-03-25 10:00:00,94.85,94.9,94.43,94.63,190800.0,69.5464,69.5831,69.2385,69.3851,190800.0
2014-03-25 10:10:00,94.65,94.87,94.53,94.85,136800.0,69.3998,69.5611,69.3118,69.5464,136800.0
2014-03-25 10:20:00,94.87,94.88,94.69,94.87,149300.0,69.5611,69.5684,69.4291,69.5611,149300.0
2014-03-25 10:30:00,94.87,94.95,94.75,94.77,115000.0,69.5611,69.6198,69.4731,69.4878,115000.0
2014-03-25 10:40:00,94.77,95.07,94.76,94.91,169800.0,69.4878,69.7077,69.4804,69.5904,169800.0
2014-03-25 10:50:00,94.91,95.09,94.86,95.06,170800.0,69.5904,69.7224,69.5538,69.7004,170800.0
2014-03-25 11:00:00,95.04,95.4,95.0,95.37,151300.0,69.6857,69.9497,69.6564,69.9277,151300.0
2014-03-25 11:10:00,95.36,95.38,95.14,95.26,203200.0,69.9204,69.935,69.7591,69.8471,203200.0
2014-03-25 11:20:00,95.26,95.5,95.26,95.49,179200.0,69.8471,70.023,69.8471,70.0157,179200.0
2014-03-25 11:30:00,95.49,95.63,95.42,95.51,239400.0,70.0157,70.1183,69.9644,70.0304,239400.0
2014-03-25 11:40:00,95.5,95.62,95.49,95.52,152700.0,70.023,70.111,70.0157,70.0377,152700.0
2014-03-25 11:50:00,95.52,95.58,95.36,95.56,132600.0,70.0377,70.0817,69.9204,70.067,132600.0
2014-03-25 12:00:00,95.56,95.64,95.43,95.61,129900.0,70.067,70.1257,69.9717,70.1037,129900.0
2014-03-25 12:10:00,95.62,95.69,95.55,95.61,109100.0,70.111,70.1623,70.0597,70.1037,109100.0
2014-03-25 12:20:00,95.61,95.73,95.58,95.64,206100.0,70.1037,70.1917,70.0817,70.1257,206100.0
2014-03-25 12:30:00,95.65,95.66,95.59,95.62,163000.0,70.133,70.1403,70.089,70.111,163000.0
2014-03-25 12:40:00,95.62,95.72,95.58,95.71,94200.0,70.111,70.1843,70.0817,70.177,94200.0
2014-03-25 12:50:00,95.72,95.8,95.61,95.64,163200.0,70.1843,70.243,70.1037,70.1257,163200.0
2014-03-25 13:00:00,95.63,95.73,95.55,95.65,60100.0,70.1183,70.1917,70.0597,70.133,60100.0
2014-03-25 13:10:00,95.64,95.67,95.55,95.62,77400.0,70.1257,70.1477,70.0597,70.111,77400.0
2014-03-25 13:20:00,95.62,95.72,95.61,95.65,100300.0,70.111,70.1843,70.1037,70.133,100300.0
2014-03-25 13:30:00,95.66,95.74,95.63,95.66,120400.0,70.1403,70.199,70.1183,70.1403,120400.0
2014-03-25 13:40:00,95.67,95.79,95.64,95.79,121400.0,70.1477,70.2357,70.1257,70.2357,121400.0
2014-03-25 13:50:00,95.79,95.88,95.53,95.55,295600.0,70.2357,70.3016,70.045,70.0597,295600.0
2014-03-25 14:00:00,95.54,95.7,95.54,95.67,116300.0,70.0524,70.1697,70.0524,70.1477,116300.0
2014-03-25 14:10:00,95.67,95.71,95.37,95.4,124000.0,70.1477,70.177,69.9277,69.9497,124000.0
2014-03-25 14:20:00,95.4,95.47,95.32,95.34,131300.0,69.9497,70.001,69.891,69.9057,131300.0
2014-03-25 14:30:00,95.33,95.47,95.33,95.43,91500.0,69.8984,70.001,69.8984,69.9717,91500.0
2014-03-25 14:40:00,95.44,95.53,95.43,95.5,143700.0,69.979,70.045,69.9717,70.023,143700.0
2014-03-25 14:50:00,95.5,95.7,95.49,95.7,136800.0,70.023,70.1697,70.0157,70.1697,136800.0
2014-03-25 15:00:00,95.69,95.71,95.61,95.7,151600.0,70.1623,70.177,70.1037,70.1697,151600.0
2014-03-25 15:10:00,95.7,95.84,95.69,95.79,170000.0,70.1697,70.2723,70.1623,70.2357,170000.0
2014-03-25 15:20:00,95.79,95.83,95.64,95.72,200100.0,70.2357,70.265,70.1257,70.1843,200100.0
2014-03-25 15:30:00,95.73,95.79,95.61,95.63,289800.0,70.1917,70.2357,70.1037,70.1183,289800.0
2014-03-25 15:40:00,95.64,95.7,95.6,95.61,320700.0,70.1257,70.1697,70.0963,70.1037,320700.0
2014-03-25 15:50:00,95.61,95.68,95.46,95.54,731000.0,70.1037,70.155,69.9937,70.0524,731000.0
2014-03-26 09:30:00,95.84,96.43,95.73,96.31,399700.0,70.2723,70.7049,70.1917,70.6169,399700.0
2014-03-26 09:40:00,96.33,96.4,95.85,95.92,172500.0,70.6316,70.6829,70.2797,70.331,172500.0
2014-03-26 09:50:00,95.93,95.93,95.59,95.71,120000.0,70.3383,70.3383,70.089,70.177,120000.0
2014-03-26 10:00:00,95.69,95.84,95.61,95.73,122800.0,70.1623,70.2723,70.1037,70.1917,122800.0
2014-03-26 10:10:00,95.74,95.75,95.55,95.63,104700.0,70.199,70.2063,70.0597,70.1183,104700.0
2014-03-26 10:20:00,95.63,95.81,95.52,95.78,101300.0,70.1183,70.2503,70.0377,70.2283,101300.0
2014-03-26 10:30:00,95.78,95.82,95.62,95.78,91800.0,70.2283,70.2577,70.111,70.2283,91800.0
2014-03-26 10:40:00,95.79,95.89,95.73,95.76,100800.0,70.2357,70.309,70.1917,70.2137,100800.0
2014-03-26 10:50:00,95.76,95.89,95.76,95.79,109600.0,70.2137,70.309,70.2137,70.2357,109600.0
2014-03-26 11:00:00,95.79,95.94,95.77,95.92,156000.0,70.2357,70.3456,70.221,70.331,156000.0
2014-03-26 11:10:00,95.93,95.97,95.87,95.9,183800.0,70.3383,70.3676,70.2943,70.3163,183800.0
2014-03-26 11:20:00,95.91,95.98,95.83,95.87,161300.0,70.3236,70.375,70.265,70.2943,161300.0
2014-03-26 11:30:00,95.87,95.95,95.85,95.9,115500.0,70.2943,70.353,70.2797,70.3163,115500.0
2014-03-26 11:40:00,95.91,95.94,95.83,95.88,125500.0,70.3236,70.3456,70.265,70.3016,125500.0
2014-03-26 11:50:00,95.87,95.92,95.8,95.92,141800.0,70.2943,70.331,70.243,70.331,141800.0
2014-03-26 12:00:00,95.93,95.95,95.83,95.88,99900.0,70.3383,70.353,70.265,70.3016,99900.0
2014-03-26 12:10:00,95.86,95.98,95.79,95.97,178300.0,70.287,70.375,70.2357,70.3676,178300.0
2014-03-26 12:20:00,95.97,96.06,95.89,95.97,78700.0,70.3676,70.4336,70.309,70.3676,78700.0
2014-03-26 12:30:00,95.97,96.06,95.93,95.95,111600.0,70.3676,70.4336,70.3383,70.353,111600.0
2014-03-26 12:40:00,95.95,96.02,95.89,95.99,67500.0,70.353,70.4043,70.309,70.3823,67500.0
2014-03-26 12:50:00,95.98,96.14,95.98,96.01,70500.0,70.375,70.4923,70.375,70.397,70500.0
2014-03-26 13:00:00,96.0,96.15,96.0,96.09,98100.0,70.3896,70.4996,70.3896,70.4556,98100.0
2014-03-26 13:10:00,96.1,96.16,96.06,96.09,90900.0,70.463,70.507,70.4336,70.4556,90900.0
2014-03-26 13:20:00,96.08,96.08,95.76,95.77,81900.0,70.4483,70.4483,70.2137,70.221,81900.0
2014-03-26 13:30:00,95.75,95.8,95.66,95.78,109100.0,70.2063,70.243,70.1403,70.2283,109100.0
2014-03-26 13:40:00,95.76,95.78,95.59,95.76,150800.0,70.2137,70.2283,70.089,70.2137,150800.0
2014-03-26 13:50:00,95.75,95.75,95.53,95.65,155400.0,70.2063,70.2063,70.045,70.133,155400.0
2014-03-26 14:00:00,95.66,95.83,95.62,95.81,71100.0,70.1403,70.265,70.111,70.2503,71100.0
2014-03-26 14:10:00,95.81,95.82,95.6,95.61,82400.0,70.2503,70.2577,70.0963,70.1037,82400.0
2014-03-26 14:20:00,95.6,95.84,95.55,95.76,97500.0,70.0963,70.2723,70.0597,70.2137,97500.0
2014-03-26 14:30:00,95.76,95.76,95.52,95.54,92000.0,70.2137,70.2137,70.0377,70.0524,92000.0
2014-03-26 14:40:00,95.55,95.73,95.55,95.65,84200.0,70.0597,70.1917,70.0597,70.133,84200.0
2014-03-26 14:50:00,95.65,95.84,95.64,95.82,131800.0,70.133,70.2723,70.1257,70.2577,131800.0
2014-03-26 15:00:00,95.82,95.91,95.79,95.82,195800.0,70.2577,70.3236,70.2357,70.2577,195800.0
2014-03-26 15:10:00,95.82,95.88,95.73,95.78,95000.0,70.2577,70.3016,70.1917,70.2283,95000.0
2014-03-26 15:20:00,95.78,95.79,95.69,95.7,134200.0,70.2283,70.2357,70.1623,70.1697,134200.0
2014-03-26 15:30:00,95.7,95.84,95.7,95.73,174300.0,70.1697,70.2723,70.1697,70.1917,174300.0
2014-03-26 15:40:00,95.73,95.74,95.63,95.64,284100.0,70.1917,70.199,70.1183,70.1257,284100.0
2014-03-26 15:50:00,95.65,95.65,95.36,95.45,628200.0,70.133,70.133,69.9204,69.9864,628200.0
2014-03-27 09:30:00,95.41,96.16,95.25,95.93,253700.0,69.957,70.507,69.8397,70.3383,253700.0
2014-03-27 09:40:00,95.96,95.98,95.61,95.78,144100.0,70.3603,70.375,70.1037,70.2283,144100.0
2014-03-27 09:50:00,95.76,96.38,95.75,96.27,281100.0,70.2137,70.6683,70.2063,70.5876,281100.0
2014-03-27 10:00:00,96.29,96.8,96.09,96.72,310600.0,70.6023,70.9762,70.4556,70.9176,310600.0
2014-03-27 10:10:00,96.74,96.86,96.49,96.71,313100.0,70.9322,71.0202,70.7489,70.9102,313100.0
2014-03-27 10:20:00,96.71,96.85,96.65,96.69,161200.0,70.9102,71.0129,70.8662,70.8956,161200.0
2014-03-27 10:30:00,96.72,97.06,96.71,96.89,175600.0,70.9176,71.1669,70.9102,71.0422,175600.0
2014-03-27 10:40:00,96.89,97.0,96.77,96.96,172700.0,71.0422,71.1229,70.9542,71.0935,172700.0
2014-03-27 10:50:00,96.98,97.15,96.88,97.09,206200.0,71.1082,71.2328,71.0349,71.1889,206200.0
2014-03-27 11:00:00,97.1,97.31,97.09,97.15,142600.0,71.1962,71.3502,71.1889,71.2328,142600.0
2014-03-27 11:10:00,97.15,97.3,96.97,97.29,169200.0,71.2328,71.3428,71.1009,71.3355,169200.0
2014-03-27 11:20:00,97.29,97.43,97.17,97.22,200500.0,71.3355,71.4381,71.2475,71.2842,200500.0
2014-03-27 11:30:00,97.22,97.23,96.88,96.89,161500.0,71.2842,71.2915,71.0349,71.0422,161500.0
2014-03-27 11:40:00,96.89,96.89,96.66,96.72,123600.0,71.0422,71.0422,70.8736,70.9176,123600.0
2014-03-27 11:50:00,96.72,96.76,96.48,96.7,176000.0,70.9176,70.9469,70.7416,70.9029,176000.0
2014-03-27 12:00:00,96.7,96.93,96.54,96.93,169300.0,70.9029,71.0715,70.7856,71.0715,169300.0
2014-03-27 12:10:00,96.93,97.0,96.74,96.75,221400.0,71.0715,71.1229,70.9322,70.9396,221400.0
2014-03-27 12:20:00,96.75,96.99,96.74,96.99,95200.0,70.9396,71.1155,70.9322,71.1155,95200.0
2014-03-27 12:30:00,96.98,97.01,96.86,96.98,92900.0,71.1082,71.1302,71.0202,71.1082,92900.0
2014-03-27 12:40:00,96.98,97.04,96.93,96.94,94300.0,71.1082,71.1522,71.0715,71.0789,94300.0
2014-03-27 12:50:00,96.94,96.96,96.88,96.93,69700.0,71.0789,71.0935,71.0349,71.0715,69700.0
2014-03-27 13:00:00,96.91,97.11,96.91,97.03,78600.0,71.0569,71.2035,71.0569,71.1449,78600.0
2014-03-27 13:10:00,97.02,97.02,96.84,96.86,60700.0,71.1375,71.1375,71.0055,71.0202,60700.0
2014-03-27 13:20:00,96.84,96.98,96.77,96.94,79800.0,71.0055,71.1082,70.9542,71.0789,79800.0
2014-03-27 13:30:00,96.95,96.96,96.74,96.84,57200.0,71.0862,71.0935,70.9322,71.0055,57200.0
2014-03-27 13:40:00,96.85,96.87,96.63,96.64,97600.0,71.0129,71.0275,70.8516,70.8589,97600.0
2014-03-27 13:50:00,96.63,96.67,96.48,96.51,99500.0,70.8516,70.8809,70.7416,70.7636,99500.0
2014-03-27 14:00:00,96.53,96.56,96.45,96.53,106800.0,70.7782,70.8002,70.7196,70.7782,106800.0
2014-03-27 14:10:00,96.54,96.66,96.52,96.57,74800.0,70.7856,70.8736,70.7709,70.8076,74800.0
2014-03-27 14:20:00,96.57,96.71,96.56,96.69,118200.0,70.8076,70.9102,70.8002,70.8956,118200.0
2014-03-27 14:30:00,96.71,96.74,96.46,96.48,133900.0,70.9102,70.9322,70.7269,70.7416,133900.0
2014-03-27 14:40:00,96.48,96.53,96.44,96.48,75900.0,70.7416,70.7782,70.7123,70.7416,75900.0
2014-03-27 14:50:00,96.49,96.53,96.35,96.49,130400.0,70.7489,70.7782,70.6463,70.7489,130400.0
2014-03-27 15:00:00,96.5,96.51,96.35,96.42,118500.0,70.7562,70.7636,70.6463,70.6976,118500.0
2014-03-27 15:10:00,96.42,96.47,96.31,96.34,178600.0,70.6976,70.7343,70.6169,70.6389,178600.0
2014-03-27 15:20:00,96.35,96.47,96.35,96.43,151300.0,70.6463,70.7343,70.6463,70.7049,151300.0
2014-03-27 15:30:00,96.43,96.56,96.43,96.56,267300.0,70.7049,70.8002,70.7049,70.8002,267300.0
2014-03-27 15:40:00,96.56,96.6,96.49,96.57,286000.0,70.8002,70.8296,70.7489,70.8076,286000.0
2014-03-27 15:50:00,96.57,96.66,96.37,96.49,441600.0,70.8076,70.8736,70.6609,70.7489,441600.0
2014-03-28 09:30:00,96.69,97.29,96.49,97.22,264500.0,70.8956,71.3355,70.7489,71.2842,264500.0
2014-03-28 09:40:00,97.19,97.25,96.64,96.98,141500.0,71.2622,71.3062,70.8589,71.1082,141500.0
2014-03-28 09:50:00,96.99,97.25,96.91,97.14,170300.0,71.1155,71.3062,71.0569,71.2255,170300.0
2014-03-28 10:00:00,97.19,97.44,97.19,97.33,152600.0,71.2622,71.4455,71.2622,71.3648,152600.0
2014-03-28 10:10:00,97.35,97.45,97.16,97.44,314300.0,71.3795,71.4528,71.2402,71.4455,314300.0
2014-03-28 10:20:00,97.44,97.55,97.38,97.43,200800.0,71.4455,71.5261,71.4015,71.4381,200800.0
2014-03-28 10:30:00,97.45,97.55,97.29,97.46,106400.0,71.4528,71.5261,71.3355,71.4601,106400.0
2014-03-28 10:40:00,97.46,97.5,97.38,97.5,75900.0,71.4601,71.4895,71.4015,71.4895,75900.0
2014-03-28 10:50:00,97.5,97.8,97.44,97.8,206700.0,71.4895,71.7094,71.4455,71.7094,206700.0
2014-03-28 11:00:00,97.8,97.83,97.68,97.83,241200.0,71.7094,71.7314,71.6215,71.7314,241200.0
2014-03-28 11:10:00,97.84,97.86,97.73,97.86,110700.0,71.7388,71.7534,71.6581,71.7534,110700.0
2014-03-28 11:20:00,97.84,97.96,97.78,97.92,104200.0,71.7388,71.8268,71.6948,71.7974,104200.0
2014-03-28 11:30:00,97.92,97.98,97.89,97.92,88400.0,71.7974,71.8414,71.7754,71.7974,88400.0
2014-03-28 11:40:00,97.92,97.96,97.79,97.88,135600.0,71.7974,71.8268,71.7021,71.7681,135600.0
2014-03-28 11:50:00,97.89,98.03,97.83,98.01,154900.0,71.7754,71.8781,71.7314,71.8634,154900.0
2014-03-28 12:00:00,98.01,98.14,97.88,98.12,134000.0,71.8634,71.9587,71.7681,71.9441,134000.0
2014-03-28 12:10:00,98.11,98.15,98.01,98.01,78700.0,71.9367,71.9661,71.8634,71.8634,78700.0
2014-03-28 12:20:00,98.01,98.01,97.83,97.84,145100.0,71.8634,71.8634,71.7314,71.7388,145100.0
2014-03-28 12:30:00,97.83,97.93,97.74,97.81,205300.0,71.7314,71.8048,71.6654,71.7168,205300.0
2014-03-28 12:40:00,97.81,97.96,97.8,97.92,92700.0,71.7168,71.8268,71.7094,71.7974,92700.0
2014-03-28 12:50:00,97.91,97.99,97.86,97.99,106400.0,71.7901,71.8488,71.7534,71.8488,106400.0
2014-03-28 13:00:00,97.99,98.03,97.87,97.98,104300.0,71.8488,71.8781,71.7608,71.8414,104300.0
2014-03-28 13:10:00,97.99,98.01,97.89,97.92,70700.0,71.8488,71.8634,71.7754,71.7974,70700.0
2014-03-28 13:20:00,97.91,97.98,97.84,97.92,148000.0,71.7901,71.8414,71.7388,71.7974,148000.0
2014-03-28 13:30:00,97.93,98.06,97.88,98.03,50900.0,71.8048,71.9001,71.7681,71.8781,50900.0
2014-03-28 13:40:00,98.03,98.33,98.03,98.32,202600.0,71.8781,72.0981,71.8781,72.0907,202600.0
2014-03-28 13:50:00,98.31,98.45,98.2,98.24,233800.0,72.0834,72.186,72.0027,72.0321,233800.0
2014-03-28 14:00:00,98.25,98.26,97.85,97.89,332800.0,72.0394,72.0467,71.7461,71.7754,332800.0
2014-03-28 14:10:00,97.89,97.97,97.71,97.87,150400.0,71.7754,71.8341,71.6435,71.7608,150400.0
2014-03-28 14:20:00,97.87,97.93,97.69,97.76,183800.0,71.7608,71.8048,71.6288,71.6801,183800.0
2014-03-28 14:30:00,97.76,97.76,97.69,97.7,131000.0,71.6801,71.6801,71.6288,71.6361,131000.0
2014-03-28 14:40:00,97.69,97.74,97.56,97.69,144700.0,71.6288,71.6654,71.5335,71.6288,144700.0
2014-03-28 14:50:00,97.69,97.81,97.65,97.78,127000.0,71.6288,71.7168,71.5995,71.6948,127000.0
2014-03-28 15:00:00,97.8,98.0,97.71,97.75,246700.0,71.7094,71.8561,71.6435,71.6728,246700.0
2014-03-28 15:10:00,97.75,97.87,97.7,97.86,118100.0,71.6728,71.7608,71.6361,71.7534,118100.0
2014-03-28 15:20:00,97.87,97.87,97.66,97.69,221500.0,71.7608,71.7608,71.6068,71.6288,221500.0
2014-03-28 15:30:00,97.69,97.81,97.66,97.67,267500.0,71.6288,71.7168,71.6068,71.6141,267500.0
2014-03-28 15:40:00,97.68,97.73,97.46,97.49,371300.0,71.6215,71.6581,71.4601,71.4821,371300.0
2014-03-28 15:50:00,97.5,97.59,97.46,97.55,645700.0,71.4895,71.5555,71.4601,71.5261,645700.0
2014-03-31 09:30:00,97.83,98.24,97.5,97.51,242200.0,71.7314,72.0321,71.4895,71.4968,242200.0
2014-03-31 09:40:00,97.52,97.72,97.27,97.57,180700.0,71.5041,71.6508,71.3208,71.5408,180700.0
2014-03-31 09:50:00,97.54,98.19,97.52,98.14,262800.0,71.5188,71.9954,71.5041,71.9587,262800.0
2014-03-31 10:00:00,98.14,98.28,97.9,97.96,143900.0,71.9587,72.0614,71.7828,71.8268,143900.0
2014-03-31 10:10:00,97.96,98.21,97.94,98.14,122500.0,71.8268,72.0101,71.8121,71.9587,122500.0
2014-03-31 10:20:00,98.12,98.19,97.86,97.93,101900.0,71.9441,71.9954,71.7534,71.8048,101900.0
2014-03-31 10:30:00,97.95,98.0,97.71,97.74,78400.0,71.8194,71.8561,71.6435,71.6654,78400.0
2014-03-31 10:40:00,97.76,97.81,97.59,97.61,108800.0,71.6801,71.7168,71.5555,71.5701,108800.0
2014-03-31 10:50:00,97.6,97.74,97.55,97.68,76000.0,71.5628,71.6654,71.5261,71.6215,76000.0
2014-03-31 11:00:00,97.68,97.69,97.45,97.57,69900.0,71.6215,71.6288,71.4528,71.5408,69900.0
2014-03-31 11:10:00,97.55,97.55,97.3,97.31,101600.0,71.5261,71.5261,71.3428,71.3502,101600.0
2014-03-31 11:20:00,97.33,97.41,97.29,97.38,111100.0,71.3648,71.4235,71.3355,71.4015,111100.0
2014-03-31 11:30:00,97.37,97.43,97.22,97.33,88400.0,71.3942,71.4381,71.2842,71.3648,88400.0
2014-03-31 11:40:00,97.31,97.45,97.31,97.42,63000.0,71.3502,71.4528,71.3502,71.4308,63000.0
2014-03-31 11:50:00,97.43,97.49,97.41,97.44,44200.0,71.4381,71.4821,71.4235,71.4455,44200.0
2014-03-31 12:00:00,97.45,97.56,97.44,97.56,57200.0,71.4528,71.5335,71.4455,71.5335,57200.0
2014-03-31 12:10:00,97.56,97.72,97.5,97.7,54500.0,71.5335,71.6508,71.4895,71.6361,54500.0
2014-03-31 12:20:00,97.72,97.88,97.72,97.88,44300.0,71.6508,71.7681,71.6508,71.7681,44300.0
2014-03-31 12:30:00,97.88,97.93,97.75,97.75,66400.0,71.7681,71.8048,71.6728,71.6728,66400.0
2014-03-31 12:40:00,97.75,97.84,97.7,97.83,72600.0,71.6728,71.7388,71.6361,71.7314,72600.0
2014-03-31 12:50:00,97.83,97.85,97.76,97.82,80700.0,71.7314,71.7461,71.6801,71.7241,80700.0
2014-03-31 13:00:00,97.82,97.95,97.82,97.91,48300.0,71.7241,71.8194,71.7241,71.7901,48300.0
2014-03-31 13:10:00,97.92,97.99,97.91,97.95,83900.0,71.7974,71.8488,71.7901,71.8194,83900.0
2014-03-31 13:20:00,97.96,97.98,97.86,97.9,59900.0,71.8268,71.8414,71.7534,71.7828,59900.0
2014-03-31 13:30:00,97.9,97.91,97.78,97.79,42900.0,71.7828,71.7901,71.6948,71.7021,42900.0
2014-03-31 13:40:00,97.78,97.86,97.77,97.77,41300.0,71.6948,71.7534,71.6874,71.6874,41300.0
2014-03-31 13:50:00,97.76,97.78,97.66,97.69,62400.0,71.6801,71.6948,71.6068,71.6288,62400.0
2014-03-31 14:00:00,97.69,97.8,97.69,97.79,61200.0,71.6288,71.7094,71.6288,71.7021,61200.0
2014-03-31 14:10:00,97.78,97.83,97.67,97.7,56800.0,71.6948,71.7314,71.6141,71.6361,56800.0
2014-03-31 14:20:00,97.69,97.71,97.62,97.66,66000.0,71.6288,71.6435,71.5775,71.6068,66000.0
2014-03-31 14:30:00,97.67,97.73,97.65,97.71,65900.0,71.6141,71.6581,71.5995,71.6435,65900.0
2014-03-31 14:40:00,97.72,97.76,97.64,97.74,59900.0,71.6508,71.6801,71.5921,71.6654,59900.0
2014-03-31 14:50:00,97.73,97.75,97.66,97.74,70600.0,71.6581,71.6728,71.6068,71.6654,70600.0
2014-03-31 15:00:00,97.73,97.73,97.59,97.61,100200.0,71.6581,71.6581,71.5555,71.5701,100200.0
2014-03-31 15:10:00,97.61,97.62,97.38,97.4,155700.0,71.5701,71.5775,71.4015,71.4162,155700.0
2014-03-31 15:20:00,97.4,97.6,97.39,97.54,110100.0,71.4162,71.5628,71.4088,71.5188,110100.0
2014-03-31 15:30:00,97.54,97.67,97.51,97.65,151300.0,71.5188,71.6141,71.4968,71.5995,151300.0
2014-03-31 15:40:00,97.65,97.7,97.5,97.51,258600.0,71.5995,71.6361,71.4895,71.4968,258600.0
2014-03-31 15:50:00,97.51,97.57,97.42,97.52,502100.0,71.4968,71.5408,71.4308,71.5041,502100.0
2014-04-01 09:30:00,97.19,97.93,97.19,97.79,130600.0,71.2622,71.8048,71.2622,71.7021,130600.0
2014-04-01 09:40:00,97.82,97.97,97.71,97.97,65400.0,71.7241,71.8341,71.6435,71.8341,65400.0
2014-04-01 09:50:00,97.97,98.16,97.74,97.81,107100.0,71.8341,71.9734,71.6654,71.7168,107100.0
2014-04-01 10:00:00,97.8,97.94,97.63,97.67,133300.0,71.7094,71.8121,71.5848,71.6141,133300.0
2014-04-01 10:10:00,97.68,97.75,97.5,97.61,82300.0,71.6215,71.6728,71.4895,71.5701,82300.0
2014-04-01 10:20:00,97.61,97.75,97.59,97.6,73500.0,71.5701,71.6728,71.5555,71.5628,73500.0
2014-04-01 10:30:00,97.6,97.61,97.42,97.45,98600.0,71.5628,71.5701,71.4308,71.4528,98600.0
2014-04-01 10:40:00,97.47,97.53,97.28,97.28,103900.0,71.4675,71.5115,71.3282,71.3282,103900.0
2014-04-01 10:50:00,97.27,97.33,97.18,97.22,87600.0,71.3208,71.3648,71.2548,71.2842,87600.0
2014-04-01 11:00:00,97.21,97.28,97.13,97.24,82400.0,71.2768,71.3282,71.2182,71.2988,82400.0
2014-04-01 11:10:00,97.23,97.32,97.2,97.31,57200.0,71.2915,71.3575,71.2695,71.3502,57200.0
2014-04-01 11:20:00,97.3,97.36,97.22,97.29,59200.0,71.3428,71.3868,71.2842,71.3355,59200.0
2014-04-01 11:30:00,97.29,97.38,97.23,97.33,61900.0,71.3355,71.4015,71.2915,71.3648,61900.0
2014-04-01 11:40:00,97.33,97.41,97.3,97.35,76000.0,71.3648,71.4235,71.3428,71.3795,76000.0
2014-04-01 11:50:00,97.34,97.5,97.32,97.48,110700.0,71.3722,71.4895,71.3575,71.4748,110700.0
2014-04-01 12:00:00,97.48,97.65,97.4,97.64,65600.0,71.4748,71.5995,71.4162,71.5921,65600.0
2014-04-01 12:10:00,97.64,97.64,97.44,97.52,65100.0,71.5921,71.5921,71.4455,71.5041,65100.0
2014-04-01 12:20:00,97.51,97.52,97.44,97.5,51400.0,71.4968,71.5041,71.4455,71.4895,51400.0
2014-04-01 12:30:00,97.51,97.62,97.5,97.56,57400.0,71.4968,71.5775,71.4895,71.5335,57400.0
2014-04-01 12:40:00,97.55,97.66,97.55,97.62,42300.0,71.5261,71.6068,71.5261,71.5775,42300.0
2014-04-01 12:50:00,97.61,97.67,97.6,97.67,40200.0,71.5701,71.6141,71.5628,71.6141,40200.0
2014-04-01 13:00:00,97.66,97.67,97.45,97.51,75900.0,71.6068,71.6141,71.4528,71.4968,75900.0
2014-04-01 13:10:00,97.5,97.54,97.48,97.53,74600.0,71.4895,71.5188,71.4748,71.5115,74600.0
2014-04-01 13:20:00,97.54,97.56,97.5,97.56,46700.0,71.5188,71.5335,71.4895,71.5335,46700.0
2014-04-01 13:30:00,97.55,97.63,97.53,97.63,77200.0,71.5261,71.5848,71.5115,71.5848,77200.0
2014-04-01 13:40:00,97.63,97.75,97.56,97.64,91300.0,71.5848,71.6728,71.5335,71.5921,91300.0
2014-04-01 13:50:00,97.65,97.78,97.61,97.75,86300.0,71.5995,71.6948,71.5701,71.6728,86300.0
2014-04-01 14:00:00,97.76,97.93,97.75,97.86,59400.0,71.6801,71.8048,71.6728,71.7534,59400.0
2014-04-01 14:10:00,97.85,97.85,97.67,97.76,53300.0,71.7461,71.7461,71.6141,71.6801,53300.0
2014-04-01 14:20:00,97.76,97.8,97.73,97.77,79600.0,71.6801,71.7094,71.6581,71.6874,79600.0
2014-04-01 14:30:00,97.77,97.77,97.7,97.74,65900.0,71.6874,71.6874,71.6361,71.6654,65900.0
2014-04-01 14:40:00,97.73,97.75,97.7,97.73,197400.0,71.6581,71.6728,71.6361,71.6581,197400.0
2014-04-01 14:50:00,97.72,97.75,97.7,97.71,96000.0,71.6508,71.6728,71.6361,71.6435,96000.0
2014-04-01 15:00:00,97.71,97.73,97.68,97.71,97100.0,71.6435,71.6581,71.6215,71.6435,97100.0
2014-04-01 15:10:00,97.72,97.86,97.71,97.86,72900.0,71.6508,71.7534,71.6435,71.7534,72900.0
2014-04-01 15:20:00,97.86,97.94,97.85,97.93,135600.0,71.7534,71.8121,71.7461,71.8048,135600.0
2014-04-01 15:30:00,97.93,97.93,97.77,97.82,125600.0,71.8048,71.8048,71.6874,71.7241,125600.0
2014-04-01 15:40:00,97.82,97.95,97.77,97.94,150500.0,71.7241,71.8194,71.6874,71.8121,150500.0
2014-04-01 15:50:00,97.93,98.0,97.9,97.93,282400.0,71.8048,71.8561,71.7828,71.8048,282400.0
2014-04-02 09:30:00,98.07,98.07,97.58,98.06,179500.0,71.9074,71.9074,71.5481,71.9001,179500.0
2014-04-02 09:40:00,98.06,98.1,97.75,98.07,109000.0,71.9001,71.9294,71.6728,71.9074,109000.0
2014-04-02 09:50:00,98.06,98.38,98.04,98.28,125300.0,71.9001,72.1347,71.8854,72.0614,125300.0
2014-04-02 10:00:00,98.28,98.41,98.17,98.26,121400.0,72.0614,72.1567,71.9807,72.0467,121400.0
2014-04-02 10:10:00,98.26,98.37,98.18,98.21,106700.0,72.0467,72.1274,71.9881,72.0101,106700.0
2014-04-02 10:20:00,98.19,98.35,98.15,98.25,81200.0,71.9954,72.1127,71.9661,72.0394,81200.0
2014-04-02 10:30:00,98.25,98.37,98.05,98.11,95100.0,72.0394,72.1274,71.8927,71.9367,95100.0
2014-04-02 10:40:00,98.09,98.3,98.04,98.14,118900.0,71.9221,72.0761,71.8854,71.9587,118900.0
2014-04-02 10:50:00,98.14,98.16,97.94,98.0,91500.0,71.9587,71.9734,71.8121,71.8561,91500.0
2014-04-02 11:00:00,98.0,98.13,97.96,98.11,90300.0,71.8561,71.9514,71.8268,71.9367,90300.0
2014-04-02 11:10:00,98.11,98.12,97.8,97.86,101000.0,71.9367,71.9441,71.7094,71.7534,101000.0
2014-04-02 11:20:00,97.85,97.94,97.83,97.88,83900.0,71.7461,71.8121,71.7314,71.7681,83900.0
2014-04-02 11:30:00,97.91,97.99,97.87,97.94,78300.0,71.7901,71.8488,71.7608,71.8121,78300.0
2014-04-02 11:40:00,97.93,97.93,97.78,97.81,70800.0,71.8048,71.8048,71.6948,71.7168,70800.0
2014-04-02 11:50:00,97.82,98.06,97.82,98.03,66900.0,71.7241,71.9001,71.7241,71.8781,66900.0
2014-04-02 12:00:00,98.03,98.05,97.93,97.99,74300.0,71.8781,71.8927,71.8048,71.8488,74300.0
2014-04-02 12:10:00,97.99,98.21,97.97,98.13,61600.0,71.8488,72.0101,71.8341,71.9514,61600.0
2014-04-02 12:20:00,98.12,98.21,98.1,98.21,53400.0,71.9441,72.0101,71.9294,72.0101,53400.0
2014-04-02 12:30:00,98.22,98.22,98.1,98.12,45600.0,72.0174,72.0174,71.9294,71.9441,45600.0
2014-04-02 12:40:00,98.12,98.14,97.89,97.89,66700.0,71.9441,71.9587,71.7754,71.7754,66700.0
2014-04-02 12:50:00,97.88,97.89,97.81,97.84,89900.0,71.7681,71.7754,71.7168,71.7388,89900.0
2014-04-02 13:00:00,97.85,97.94,97.79,97.87,60500.0,71.7461,71.8121,71.7021,71.7608,60500.0
2014-04-02 13:10:00,97.86,97.94,97.83,97.9,70400.0,71.7534,71.8121,71.7314,71.7828,70400.0
2014-04-02 13:20:00,97.89,97.98,97.87,97.91,147900.0,71.7754,71.8414,71.7608,71.7901,147900.0
2014-04-02 13:30:00,97.92,97.96,97.83,97.83,42700.0,71.7974,71.8268,71.7314,71.7314,42700.0
2014-04-02 13:40:00,97.83,97.89,97.78,97.82,67400.0,71.7314,71.7754,71.6948,71.7241,67400.0
2014-04-02 13:50:00,97.83,97.92,97.8,97.92,68900.0,71.7314,71.7974,71.7094,71.7974,68900.0
2014-04-02 14:00:00,97.91,97.98,97.88,97.89,74700.0,71.7901,71.8414,71.7681,71.7754,74700.0
2014-04-02 14:10:00,97.89,97.9,97.8,97.84,74400.0,71.7754,71.7828,71.7094,71.7388,74400.0
2014-04-02 14:20:00,97.83,97.89,97.76,97.78,70400.0,71.7314,71.7754,71.6801,71.6948,70400.0
2014-04-02 14:30:00,97.77,97.85,97.77,97.82,50800.0,71.6874,71.7461,71.6874,71.7241,50800.0
2014-04-02 14:40:00,97.82,97.9,97.82,97.89,61900.0,71.7241,71.7828,71.7241,71.7754,61900.0
2014-04-02 14:50:00,97.89,97.91,97.83,97.91,71300.0,71.7754,71.7901,71.7314,71.7901,71300.0
2014-04-02 15:00:00,97.91,97.92,97.85,97.86,80400.0,71.7901,71.7974,71.7461,71.7534,80400.0
2014-04-02 15:10:00,97.86,97.89,97.74,97.78,175400.0,71.7534,71.7754,71.6654,71.6948,175400.0
2014-04-02 15:20:00,97.78,97.94,97.75,97.93,150400.0,71.6948,71.8121,71.6728,71.8048,150400.0
2014-04-02 15:30:00,97.93,97.94,97.76,97.89,232100.0,71.8048,71.8121,71.6801,71.7754,232100.0
2014-04-02 15:40:00,97.9,97.98,97.79,97.79,249500.0,71.7828,71.8414,71.7021,71.7021,249500.0
2014-04-02 15:50:00,97.79,97.82,97.66,97.69,354900.0,71.7021,71.7241,71.6068,71.6288,354900.0
2014-04-03 09:30:00,97.98,98.33,97.98,98.16,199000.0,71.8414,72.0981,71.8414,71.9734,199000.0
2014-04-03 09:40:00,98.17,98.24,97.93,98.2,92800.0,71.9807,72.0321,71.8048,72.0027,92800.0
2014-04-03 09:50:00,98.18,98.2,97.97,98.19,86400.0,71.9881,72.0027,71.8341,71.9954,86400.0
2014-04-03 10:00:00,98.21,98.34,98.13,98.19,110500.0,72.0101,72.1054,71.9514,71.9954,110500.0
2014-04-03 10:10:00,98.18,98.3,98.16,98.24,64400.0,71.9881,72.0761,71.9734,72.0321,64400.0
2014-04-03 10:20:00,98.24,98.26,98.01,98.05,111700.0,72.0321,72.0467,71.8634,71.8927,111700.0
2014-04-03 10:30:00,98.05,98.09,97.79,97.82,110100.0,71.8927,71.9221,71.7021,71.7241,110100.0
2014-04-03 10:40:00,97.84,98.05,97.84,98.05,110100.0,71.7388,71.8927,71.7388,71.8927,110100.0
2014-04-03 10:50:00,98.04,98.49,98.04,98.41,170900.0,71.8854,72.2154,71.8854,72.1567,170900.0
2014-04-03 11:00:00,98.41,98.49,98.35,98.43,117700.0,72.1567,72.2154,72.1127,72.1714,117700.0
2014-04-03 11:10:00,98.45,98.71,98.44,98.65,210100.0,72.186,72.3767,72.1787,72.3327,210100.0
2014-04-03 11:20:00,98.64,98.69,98.49,98.49,92100.0,72.3254,72.362,72.2154,72.2154,92100.0
2014-04-03 11:30:00,98.5,98.55,98.37,98.5,105800.0,72.2227,72.2594,72.1274,72.2227,105800.0
2014-04-03 11:40:00,98.5,98.57,98.48,98.52,87600.0,72.2227,72.274,72.208,72.2374,87600.0
2014-04-03 11:50:00,98.52,98.57,98.41,98.42,60800.0,72.2374,72.274,72.1567,72.164,60800.0
2014-04-03 12:00:00,98.42,98.56,98.38,98.55,74200.0,72.164,72.2667,72.1347,72.2594,74200.0
2014-04-03 12:10:00,98.54,98.67,98.48,98.52,76500.0,72.252,72.3473,72.208,72.2374,76500.0
2014-04-03 12:20:00,98.51,98.67,98.51,98.65,73500.0,72.23,72.3473,72.23,72.3327,73500.0
2014-04-03 12:30:00,98.64,98.69,98.54,98.55,73200.0,72.3254,72.362,72.252,72.2594,73200.0
2014-04-03 12:40:00,98.55,98.63,98.46,98.49,53000.0,72.2594,72.318,72.1934,72.2154,53000.0
2014-04-03 12:50:00,98.49,98.58,98.47,98.47,39400.0,72.2154,72.2814,72.2007,72.2007,39400.0
2014-04-03 13:00:00,98.47,98.48,98.39,98.41,39000.0,72.2007,72.208,72.142,72.1567,39000.0
2014-04-03 13:10:00,98.42,98.44,98.34,98.42,35000.0,72.164,72.1787,72.1054,72.164,35000.0
2014-04-03 13:20:00,98.41,98.56,98.4,98.51,59700.0,72.1567,72.2667,72.1494,72.23,59700.0
2014-04-03 13:30:00,98.5,98.57,98.46,98.5,56100.0,72.2227,72.274,72.1934,72.2227,56100.0
2014-04-03 13:40:00,98.52,98.61,98.52,98.58,57300.0,72.2374,72.3034,72.2374,72.2814,57300.0
2014-04-03 13:50:00,98.59,98.62,98.39,98.4,50200.0,72.2887,72.3107,72.142,72.1494,50200.0
2014-04-03 14:00:00,98.38,98.46,98.31,98.43,63900.0,72.1347,72.1934,72.0834,72.1714,63900.0
2014-04-03 14:10:00,98.42,98.6,98.42,98.57,53600.0,72.164,72.296,72.164,72.274,53600.0
2014-04-03 14:20:00,98.57,98.58,98.43,98.46,54300.0,72.274,72.2814,72.1714,72.1934,54300.0
2014-04-03 14:30:00,98.46,98.46,98.18,98.19,74600.0,72.1934,72.1934,71.9881,71.9954,74600.0
2014-04-03 14:40:00,98.19,98.25,98.15,98.16,86200.0,71.9954,72.0394,71.9661,71.9734,86200.0
2014-04-03 14:50:00,98.16,98.24,98.1,98.21,118400.0,71.9734,72.0321,71.9294,72.0101,118400.0
2014-04-03 15:00:00,98.21,98.24,98.08,98.1,71300.0,72.0101,72.0321,71.9147,71.9294,71300.0
2014-04-03 15:10:00,98.11,98.13,97.97,97.97,81700.0,71.9367,71.9514,71.8341,71.8341,81700.0
2014-04-03 15:20:00,97.99,98.09,97.95,98.09,125100.0,71.8488,71.9221,71.8194,71.9221,125100.0
2014-04-03 15:30:00,98.09,98.19,98.09,98.19,123800.0,71.9221,71.9954,71.9221,71.9954,123800.0
2014-04-03 15:40:00,98.19,98.26,98.14,98.17,172000.0,71.9954,72.0467,71.9587,71.9807,172000.0
2014-04-03 15:50:00,98.16,98.16,98.02,98.02,312900.0,71.9734,71.9734,71.8708,71.8708,312900.0
2014-04-04 09:30:00,98.24,98.67,98.24,98.38,234400.0,72.0321,72.3473,72.0321,72.1347,234400.0
2014-04-04 09:40:00,98.38,98.64,98.32,98.59,136500.0,72.1347,72.3254,72.0907,72.2887,136500.0
2014-04-04 09:50:00,98.59,98.65,98.42,98.56,86300.0,72.2887,72.3327,72.164,72.2667,86300.0
2014-04-04 10:00:00,98.56,98.67,98.52,98.64,113000.0,72.2667,72.3473,72.2374,72.3254,113000.0
2014-04-04 10:10:00,98.65,99.23,98.65,99.2,503200.0,72.3327,72.758,72.3327,72.736,503200.0
2014-04-04 10:20:00,99.18,99.3,98.65,99.22,279200.0,72.7213,72.8093,72.3327,72.7506,279200.0
2014-04-04 10:30:00,99.23,99.45,99.23,99.37,167000.0,72.758,72.9193,72.758,72.8606,167000.0
2014-04-04 10:40:00,99.37,99.69,99.36,99.63,377200.0,72.8606,73.0952,72.8533,73.0512,377200.0
2014-04-04 10:50:00,99.63,99.66,99.36,99.38,209800.0,73.0512,73.0732,72.8533,72.8679,209800.0
2014-04-04 11:00:00,99.38,99.38,98.96,98.97,138800.0,72.8679,72.8679,72.56,72.5673,138800.0
2014-04-04 11:10:00,98.97,99.21,98.92,99.07,102000.0,72.5673,72.7433,72.5307,72.6406,102000.0
2014-04-04 11:20:00,99.07,99.22,99.02,99.11,90400.0,72.6406,72.7506,72.604,72.67,90400.0
2014-04-04 11:30:00,99.09,99.28,99.09,99.26,142100.0,72.6553,72.7946,72.6553,72.78,142100.0
2014-04-04 11:40:00,99.25,99.27,98.88,98.98,134300.0,72.7726,72.7873,72.5013,72.5746,134300.0
2014-04-04 11:50:00,98.98,99.02,98.73,98.88,88000.0,72.5746,72.604,72.3913,72.5013,88000.0
2014-04-04 12:00:00,98.86,98.92,98.31,98.39,122000.0,72.4867,72.5307,72.0834,72.142,122000.0
2014-04-04 12:10:00,98.41,98.55,98.15,98.51,183700.0,72.1567,72.2594,71.9661,72.23,183700.0
2014-04-04 12:20:00,98.51,98.75,98.5,98.6,98400.0,72.23,72.406,72.2227,72.296,98400.0
2014-04-04 12:30:00,98.6,98.82,98.59,98.8,67000.0,72.296,72.4573,72.2887,72.4427,67000.0
2014-04-04 12:40:00,98.81,98.84,98.68,98.75,111400.0,72.45,72.472,72.3547,72.406,111400.0
2014-04-04 12:50:00,98.75,98.81,98.61,98.64,100800.0,72.406,72.45,72.3034,72.3254,100800.0
2014-04-04 13:00:00,98.62,98.68,98.47,98.6,96700.0,72.3107,72.3547,72.2007,72.296,96700.0
2014-04-04 13:10:00,98.6,99.02,98.56,98.89,328200.0,72.296,72.604,72.2667,72.5087,328200.0
2014-04-04 13:20:00,98.86,98.91,98.7,98.72,47800.0,72.4867,72.5233,72.3693,72.384,47800.0
2014-04-04 13:30:00,98.72,98.72,98.52,98.6,74800.0,72.384,72.384,72.2374,72.296,74800.0
2014-04-04 13:40:00,98.58,98.69,98.49,98.66,850900.0,72.2814,72.362,72.2154,72.34,850900.0
2014-04-04 13:50:00,98.66,98.84,98.62,98.71,99700.0,72.34,72.472,72.3107,72.3767,99700.0
2014-04-04 14:00:00,98.69,98.85,98.6,98.62,136400.0,72.362,72.4793,72.296,72.3107,136400.0
2014-04-04 14:10:00,98.61,98.88,98.59,98.88,119900.0,72.3034,72.5013,72.2887,72.5013,119900.0
2014-04-04 14:20:00,98.88,98.95,98.72,98.78,120800.0,72.5013,72.5527,72.384,72.428,120800.0
2014-04-04 14:30:00,98.74,98.79,98.42,98.5,135500.0,72.3987,72.4353,72.164,72.2227,135500.0
2014-04-04 14:40:00,98.5,98.58,98.08,98.37,239200.0,72.2227,72.2814,71.9147,72.1274,239200.0
2014-04-04 14:50:00,98.37,98.54,98.36,98.48,139900.0,72.1274,72.252,72.12,72.208,139900.0
2014-04-04 15:00:00,98.48,98.48,98.13,98.19,145000.0,72.208,72.208,71.9514,71.9954,145000.0
2014-04-04 15:10:00,98.2,98.4,98.15,98.38,156000.0,72.0027,72.1494,71.9661,72.1347,156000.0
2014-04-04 15:20:00,98.39,98.43,98.27,98.32,148100.0,72.142,72.1714,72.0541,72.0907,148100.0
2014-04-04 15:30:00,98.33,98.33,97.94,97.97,251000.0,72.0981,72.0981,71.8121,71.8341,251000.0
2014-04-04 15:40:00,97.98,98.07,97.81,98.07,369500.0,71.8414,71.9074,71.7168,71.9074,369500.0
2014-04-04 15:50:00,98.07,98.18,97.97,98.04,484800.0,71.9074,71.9881,71.8341,71.8854,484800.0
2014-04-07 09:30:00,97.92,98.08,97.76,97.97,416900.0,71.7974,71.9147,71.6801,71.8341,416900.0
2014-04-07 09:40:00,98.0,98.13,97.85,98.03,285400.0,71.8561,71.9514,71.7461,71.8781,285400.0
2014-04-07 09:50:00,98.01,98.47,98.01,98.44,278400.0,71.8634,72.2007,71.8634,72.1787,278400.0
2014-04-07 10:00:00,98.44,98.53,98.02,98.09,160300.0,72.1787,72.2447,71.8708,71.9221,160300.0
2014-04-07 10:10:00,98.09,98.4,98.0,98.34,161900.0,71.9221,72.1494,71.8561,72.1054,161900.0
2014-04-07 10:20:00,98.34,98.42,98.3,98.36,131600.0,72.1054,72.164,72.0761,72.12,131600.0
2014-04-07 10:30:00,98.36,98.48,98.31,98.4,193400.0,72.12,72.208,72.0834,72.1494,193400.0
2014-04-07 10:40:00,98.39,98.43,98.25,98.29,120500.0,72.142,72.1714,72.0394,72.0687,120500.0
2014-04-07 10:50:00,98.28,98.32,98.17,98.22,87000.0,72.0614,72.0907,71.9807,72.0174,87000.0
2014-04-07 11:00:00,98.21,98.31,98.09,98.18,101800.0,72.0101,72.0834,71.9221,71.9881,101800.0
2014-04-07 11:10:00,98.18,98.25,98.11,98.18,104400.0,71.9881,72.0394,71.9367,71.9881,104400.0
2014-04-07 11:20:00,98.17,98.26,98.08,98.18,137300.0,71.9807,72.0467,71.9147,71.9881,137300.0
2014-04-07 11:30:00,98.17,98.4,98.12,98.27,90000.0,71.9807,72.1494,71.9441,72.0541,90000.0
2014-04-07 11:40:00,98.27,98.45,98.23,98.45,54300.0,72.0541,72.186,72.0247,72.186,54300.0
2014-04-07 11:50:00,98.45,98.46,98.21,98.21,195700.0,72.186,72.1934,72.0101,72.0101,195700.0
2014-04-07 12:00:00,98.23,98.25,98.15,98.15,84300.0,72.0247,72.0394,71.9661,71.9661,84300.0
2014-04-07 12:10:00,98.15,98.23,98.13,98.17,104200.0,71.9661,72.0247,71.9514,71.9807,104200.0
2014-04-07 12:20:00,98.17,98.29,98.16,98.16,158600.0,71.9807,72.0687,71.9734,71.9734,158600.0
2014-04-07 12:30:00,98.16,98.34,98.16,98.22,112800.0,71.9734,72.1054,71.9734,72.0174,112800.0
2014-04-07 12:40:00,98.22,98.27,98.2,98.25,71900.0,72.0174,72.0541,72.0027,72.0394,71900.0
2014-04-07 12:50:00,98.26,98.41,98.25,98.34,79400.0,72.0467,72.1567,72.0394,72.1054,79400.0
2014-04-07 13:00:00,98.32,98.36,98.23,98.25,70800.0,72.0907,72.12,72.0247,72.0394,70800.0
2014-04-07 13:10:00,98.26,98.39,98.17,98.36,107400.0,72.0467,72.142,71.9807,72.12,107400.0
2014-04-07 13:20:00,98.35,98.43,98.25,98.3,108600.0,72.1127,72.1714,72.0394,72.0761,108600.0
2014-04-07 13:30:00,98.3,98.3,98.0,98.0,276700.0,72.0761,72.0761,71.8561,71.8561,276700.0
2014-04-07 13:40:00,98.0,98.05,97.93,98.0,127400.0,71.8561,71.8927,71.8048,71.8561,127400.0
2014-04-07 13:50:00,98.0,98.06,97.92,98.0,68500.0,71.8561,71.9001,71.7974,71.8561,68500.0
2014-04-07 14:00:00,98.01,98.31,98.0,98.3,110500.0,71.8634,72.0834,71.8561,72.0761,110500.0
2014-04-07 14:10:00,98.31,98.37,98.2,98.21,111000.0,72.0834,72.1274,72.0027,72.0101,111000.0
2014-04-07 14:20:00,98.2,98.21,98.06,98.07,88400.0,72.0027,72.0101,71.9001,71.9074,88400.0
2014-04-07 14:30:00,98.07,98.09,97.97,98.01,115000.0,71.9074,71.9221,71.8341,71.8634,115000.0
2014-04-07 14:40:00,98.01,98.12,98.0,98.06,135100.0,71.8634,71.9441,71.8561,71.9001,135100.0
2014-04-07 14:50:00,98.06,98.23,98.03,98.17,140700.0,71.9001,72.0247,71.8781,71.9807,140700.0
2014-04-07 15:00:00,98.17,98.2,97.97,98.08,141000.0,71.9807,72.0027,71.8341,71.9147,141000.0
2014-04-07 15:10:00,98.09,98.21,98.02,98.15,143800.0,71.9221,72.0101,71.8708,71.9661,143800.0
2014-04-07 15:20:00,98.14,98.18,98.01,98.18,139700.0,71.9587,71.9881,71.8634,71.9881,139700.0
2014-04-07 15:30:00,98.18,98.19,98.05,98.11,177900.0,71.9881,71.9954,71.8927,71.9367,177900.0
2014-04-07 15:40:00,98.11,98.12,97.89,97.99,201000.0,71.9367,71.9441,71.7754,71.8488,201000.0
2014-04-07 15:50:00,97.98,97.99,97.55,97.61,780500.0,71.8414,71.8488,71.5261,71.5701,780500.0
2014-04-08 09:30:00,97.41,98.26,97.36,97.67,263900.0,71.4235,72.0467,71.3868,71.6141,263900.0
2014-04-08 09:40:00,97.69,98.21,97.64,98.16,276000.0,71.6288,72.0101,71.5921,71.9734,276000.0
2014-04-08 09:50:00,98.13,98.24,97.96,97.96,159300.0,71.9514,72.0321,71.8268,71.8268,159300.0
2014-04-08 10:00:00,97.95,98.25,97.93,98.03,194400.0,71.8194,72.0394,71.8048,71.8781,194400.0
2014-04-08 10:10:00,98.03,98.24,97.92,97.92,246800.0,71.8781,72.0321,71.7974,71.7974,246800.0
2014-04-08 10:20:00,97.91,98.0,97.8,97.8,357100.0,71.7901,71.8561,71.7094,71.7094,357100.0
2014-04-08 10:30:00,97.8,98.03,97.74,97.96,140700.0,71.7094,71.8781,71.6654,71.8268,140700.0
2014-04-08 10:40:00,97.97,98.3,97.93,98.3,217500.0,71.8341,72.0761,71.8048,72.0761,217500.0
2014-04-08 10:50:00,98.3,98.57,98.28,98.31,209900.0,72.0761,72.274,72.0614,72.0834,209900.0
2014-04-08 11:00:00,98.31,98.44,98.29,98.34,109500.0,72.0834,72.1787,72.0687,72.1054,109500.0
2014-04-08 11:10:00,98.34,98.42,98.2,98.35,108600.0,72.1054,72.164,72.0027,72.1127,108600.0
2014-04-08 11:20:00,98.34,98.39,98.25,98.29,70000.0,72.1054,72.142,72.0394,72.0687,70000.0
2014-04-08 11:30:00,98.3,98.36,98.11,98.16,77100.0,72.0761,72.12,71.9367,71.9734,77100.0
2014-04-08 11:40:00,98.16,98.16,97.99,98.1,68400.0,71.9734,71.9734,71.8488,71.9294,68400.0
2014-04-08 11:50:00,98.1,98.27,98.06,98.2,65800.0,71.9294,72.0541,71.9001,72.0027,65800.0
2014-04-08 12:00:00,98.2,98.23,98.06,98.23,79900.0,72.0027,72.0247,71.9001,72.0247,79900.0
2014-04-08 12:10:00,98.23,98.39,98.15,98.38,147100.0,72.0247,72.142,71.9661,72.1347,147100.0
2014-04-08 12:20:00,98.38,98.49,98.34,98.49,105800.0,72.1347,72.2154,72.1054,72.2154,105800.0
2014-04-08 12:30:00,98.5,98.52,98.42,98.48,50200.0,72.2227,72.2374,72.164,72.208,50200.0
2014-04-08 12:40:00,98.47,98.5,98.38,98.42,71000.0,72.2007,72.2227,72.1347,72.164,71000.0
2014-04-08 12:50:00,98.41,98.45,98.13,98.13,58500.0,72.1567,72.186,71.9514,71.9514,58500.0
2014-04-08 13:00:00,98.14,98.25,98.06,98.25,77400.0,71.9587,72.0394,71.9001,72.0394,77400.0
2014-04-08 13:10:00,98.26,98.53,98.25,98.49,68900.0,72.0467,72.2447,72.0394,72.2154,68900.0
2014-04-08 13:20:00,98.5,98.67,98.5,98.61,101900.0,72.2227,72.3473,72.2227,72.3034,101900.0
2014-04-08 13:30:00,98.61,98.69,98.58,98.65,76200.0,72.3034,72.362,72.2814,72.3327,76200.0
2014-04-08 13:40:00,98.66,98.67,98.34,98.37,93300.0,72.34,72.3473,72.1054,72.1274,93300.0
2014-04-08 13:50:00,98.38,98.5,98.34,98.49,69600.0,72.1347,72.2227,72.1054,72.2154,69600.0
2014-04-08 14:00:00,98.5,98.55,98.23,98.26,76000.0,72.2227,72.2594,72.0247,72.0467,76000.0
2014-04-08 14:10:00,98.27,98.33,98.1,98.19,68400.0,72.0541,72.0981,71.9294,71.9954,68400.0
2014-04-08 14:20:00,98.19,98.23,98.09,98.16,57800.0,71.9954,72.0247,71.9221,71.9734,57800.0
2014-04-08 14:30:00,98.16,98.29,98.09,98.11,77000.0,71.9734,72.0687,71.9221,71.9367,77000.0
2014-04-08 14:40:00,98.12,98.16,98.02,98.13,94300.0,71.9441,71.9734,71.8708,71.9514,94300.0
2014-04-08 14:50:00,98.12,98.31,98.1,98.31,91400.0,71.9441,72.0834,71.9294,72.0834,91400.0
2014-04-08 15:00:00,98.3,98.3,98.16,98.21,65400.0,72.0761,72.0761,71.9734,72.0101,65400.0
2014-04-08 15:10:00,98.22,98.3,98.14,98.25,101900.0,72.0174,72.0761,71.9587,72.0394,101900.0
2014-04-08 15:20:00,98.26,98.44,98.26,98.43,146000.0,72.0467,72.1787,72.0467,72.1714,146000.0
2014-04-08 15:30:00,98.43,98.56,98.41,98.53,134300.0,72.1714,72.2667,72.1567,72.2447,134300.0
2014-04-08 15:40:00,98.52,98.56,98.48,98.51,208600.0,72.2374,72.2667,72.208,72.23,208600.0
2014-04-08 15:50:00,98.51,98.53,98.4,98.44,367500.0,72.23,72.2447,72.1494,72.1787,367500.0
2014-04-09 09:30:00,98.56,98.75,98.4,98.63,256600.0,72.2667,72.406,72.1494,72.318,256600.0
2014-04-09 09:40:00,98.62,98.62,98.02,98.03,209000.0,72.3107,72.3107,71.8708,71.8781,209000.0
2014-04-09 09:50:00,98.03,98.13,97.86,97.86,239500.0,71.8781,71.9514,71.7534,71.7534,239500.0
2014-04-09 10:00:00,97.85,97.94,97.7,97.72,200100.0,71.7461,71.8121,71.6361,71.6508,200100.0
2014-04-09 10:10:00,97.73,97.88,97.56,97.88,171100.0,71.6581,71.7681,71.5335,71.7681,171100.0
2014-04-09 10:20:00,97.88,98.17,97.88,98.01,106500.0,71.7681,71.9807,71.7681,71.8634,106500.0
2014-04-09 10:30:00,98.01,98.07,97.96,98.03,165200.0,71.8634,71.9074,71.8268,71.8781,165200.0
2014-04-09 10:40:00,98.03,98.05,97.88,97.91,164300.0,71.8781,71.8927,71.7681,71.7901,164300.0
2014-04-09 10:50:00,97.91,97.98,97.82,97.89,112000.0,71.7901,71.8414,71.7241,71.7754,112000.0
2014-04-09 11:00:00,97.88,97.92,97.86,97.91,100600.0,71.7681,71.7974,71.7534,71.7901,100600.0
2014-04-09 11:10:00,97.91,98.17,97.9,98.17,175000.0,71.7901,71.9807,71.7828,71.9807,175000.0
2014-04-09 11:20:00,98.19,98.23,98.06,98.07,49900.0,71.9954,72.0247,71.9001,71.9074,49900.0
2014-04-09 11:30:00,98.07,98.28,98.07,98.25,53200.0,71.9074,72.0614,71.9074,72.0394,53200.0
2014-04-09 11:40:00,98.25,98.39,98.22,98.37,57600.0,72.0394,72.142,72.0174,72.1274,57600.0
2014-04-09 11:50:00,98.37,98.54,98.37,98.52,120800.0,72.1274,72.252,72.1274,72.2374,120800.0
2014-04-09 12:00:00,98.51,98.54,98.45,98.47,65700.0,72.23,72.252,72.186,72.2007,65700.0
2014-04-09 12:10:00,98.47,98.64,98.47,98.61,57400.0,72.2007,72.3254,72.2007,72.3034,57400.0
2014-04-09 12:20:00,98.61,98.68,98.57,98.66,109300.0,72.3034,72.3547,72.274,72.34,109300.0
2014-04-09 12:30:00,98.66,98.7,98.59,98.65,74400.0,72.34,72.3693,72.2887,72.3327,74400.0
2014-04-09 12:40:00,98.65,98.69,98.62,98.69,55100.0,72.3327,72.362,72.3107,72.362,55100.0
2014-04-09 12:50:00,98.69,98.69,98.58,98.58,40200.0,72.362,72.362,72.2814,72.2814,40200.0
2014-04-09 13:00:00,98.58,98.64,98.55,98.56,62000.0,72.2814,72.3254,72.2594,72.2667,62000.0
2014-04-09 13:10:00,98.56,98.56,98.41,98.49,51900.0,72.2667,72.2667,72.1567,72.2154,51900.0
2014-04-09 13:20:00,98.49,98.5,98.39,98.39,57400.0,72.2154,72.2227,72.142,72.142,57400.0
2014-04-09 13:30:00,98.38,98.47,98.31,98.46,40000.0,72.1347,72.2007,72.0834,72.1934,40000.0
2014-04-09 13:40:00,98.46,98.59,98.46,98.52,51000.0,72.1934,72.2887,72.1934,72.2374,51000.0
2014-04-09 13:50:00,98.53,98.61,98.53,98.6,43100.0,72.2447,72.3034,72.2447,72.296,43100.0
2014-04-09 14:00:00,98.6,98.94,98.6,98.88,123400.0,72.296,72.5453,72.296,72.5013,123400.0
2014-04-09 14:10:00,98.88,98.93,98.8,98.93,82900.0,72.5013,72.538,72.4427,72.538,82900.0
2014-04-09 14:20:00,98.94,99.13,98.94,99.0,117600.0,72.5453,72.6846,72.5453,72.5893,117600.0
2014-04-09 14:30:00,99.01,99.08,99.0,99.02,89400.0,72.5966,72.648,72.5893,72.604,89400.0
2014-04-09 14:40:00,99.01,99.03,98.99,99.0,72400.0,72.5966,72.6113,72.582,72.5893,72400.0
2014-04-09 14:50:00,99.0,99.0,98.75,98.8,77200.0,72.5893,72.5893,72.406,72.4427,77200.0
2014-04-09 15:00:00,98.79,98.98,98.79,98.94,90400.0,72.4353,72.5746,72.4353,72.5453,90400.0
2014-04-09 15:10:00,98.94,99.0,98.9,98.91,63600.0,72.5453,72.5893,72.516,72.5233,63600.0
2014-04-09 15:20:00,98.91,99.03,98.91,98.98,105700.0,72.5233,72.6113,72.5233,72.5746,105700.0
2014-04-09 15:30:00,98.98,99.15,98.97,99.08,124500.0,72.5746,72.6993,72.5673,72.648,124500.0
2014-04-09 15:40:00,99.08,99.16,99.06,99.14,162800.0,72.648,72.7066,72.6333,72.692,162800.0
2014-04-09 15:50:00,99.14,99.14,99.0,99.03,438300.0,72.692,72.692,72.5893,72.6113,438300.0
2014-04-10 09:30:00,98.89,99.19,98.67,99.19,235100.0,72.5087,72.7286,72.3473,72.7286,235100.0
2014-04-10 09:40:00,99.2,99.44,99.14,99.31,148000.0,72.736,72.9119,72.692,72.8166,148000.0
2014-04-10 09:50:00,99.31,99.36,99.04,99.36,83500.0,72.8166,72.8533,72.6186,72.8533,83500.0
2014-04-10 10:00:00,99.37,99.45,99.13,99.34,155300.0,72.8606,72.9193,72.6846,72.8386,155300.0
2014-04-10 10:10:00,99.33,99.43,98.99,98.99,378100.0,72.8313,72.9046,72.582,72.582,378100.0
2014-04-10 10:20:00,99.0,99.34,99.0,99.2,74800.0,72.5893,72.8386,72.5893,72.736,74800.0
2014-04-10 10:30:00,99.23,99.35,99.01,99.07,76500.0,72.758,72.8459,72.5966,72.6406,76500.0
2014-04-10 10:40:00,99.06,99.07,98.66,98.74,123600.0,72.6333,72.6406,72.34,72.3987,123600.0
2014-04-10 10:50:00,98.74,98.74,98.3,98.41,114700.0,72.3987,72.3987,72.0761,72.1567,114700.0
2014-04-10 11:00:00,98.39,98.43,98.11,98.14,132200.0,72.142,72.1714,71.9367,71.9587,132200.0
2014-04-10 11:10:00,98.14,98.48,98.03,98.41,96800.0,71.9587,72.208,71.8781,72.1567,96800.0
2014-04-10 11:20:00,98.39,98.44,98.05,98.08,48200.0,72.142,72.1787,71.8927,71.9147,48200.0
2014-04-10 11:30:00,98.08,98.34,98.04,98.29,88500.0,71.9147,72.1054,71.8854,72.0687,88500.0
2014-04-10 11:40:00,98.29,98.37,98.15,98.17,49300.0,72.0687,72.1274,71.9661,71.9807,49300.0
2014-04-10 11:50:00,98.17,98.28,98.1,98.17,42200.0,71.9807,72.0614,71.9294,71.9807,42200.0
2014-04-10 12:00:00,98.14,98.21,97.86,97.94,101900.0,71.9587,72.0101,71.7534,71.8121,101900.0
2014-04-10 12:10:00,97.94,98.26,97.82,98.22,73300.0,71.8121,72.0467,71.7241,72.0174,73300.0
2014-04-10 12:20:00,98.23,98.26,97.91,98.02,57800.0,72.0247,72.0467,71.7901,71.8708,57800.0
2014-04-10 12:30:00,98.02,98.15,97.96,97.98,73800.0,71.8708,71.9661,71.8268,71.8414,73800.0
2014-04-10 12:40:00,97.99,98.01,97.8,97.94,55100.0,71.8488,71.8634,71.7094,71.8121,55100.0
2014-04-10 12:50:00,97.93,97.97,97.74,97.76,62200.0,71.8048,71.8341,71.6654,71.6801,62200.0
2014-04-10 13:00:00,97.77,97.92,97.72,97.89,51600.0,71.6874,71.7974,71.6508,71.7754,51600.0
2014-04-10 13:10:00,97.88,97.95,97.57,97.6,86500.0,71.7681,71.8194,71.5408,71.5628,86500.0
2014-04-10 13:20:00,97.59,97.75,97.52,97.74,88400.0,71.5555,71.6728,71.5041,71.6654,88400.0
2014-04-10 13:30:00,97.74,97.81,97.67,97.71,98300.0,71.6654,71.7168,71.6141,71.6435,98300.0
2014-04-10 13:40:00,97.7,97.72,97.62,97.71,35200.0,71.6361,71.6508,71.5775,71.6435,35200.0
2014-04-10 13:50:00,97.71,97.84,97.6,97.83,80100.0,71.6435,71.7388,71.5628,71.7314,80100.0
2014-04-10 14:00:00,97.82,97.98,97.78,97.95,82200.0,71.7241,71.8414,71.6948,71.8194,82200.0
2014-04-10 14:10:00,97.93,98.06,97.92,97.96,80500.0,71.8048,71.9001,71.7974,71.8268,80500.0
2014-04-10 14:20:00,97.95,98.04,97.71,97.72,60100.0,71.8194,71.8854,71.6435,71.6508,60100.0
2014-04-10 14:30:00,97.72,97.79,97.64,97.7,69900.0,71.6508,71.7021,71.5921,71.6361,69900.0
2014-04-10 14:40:00,97.7,97.74,97.52,97.55,103100.0,71.6361,71.6654,71.5041,71.5261,103100.0
2014-04-10 14:50:00,97.56,97.61,97.48,97.52,130500.0,71.5335,71.5701,71.4748,71.5041,130500.0
2014-04-10 15:00:00,97.51,97.61,97.18,97.21,202200.0,71.4968,71.5701,71.2548,71.2768,202200.0
2014-04-10 15:10:00,97.22,97.61,97.16,97.61,135400.0,71.2842,71.5701,71.2402,71.5701,135400.0
2014-04-10 15:20:00,97.6,97.6,97.34,97.37,160200.0,71.5628,71.5628,71.3722,71.3942,160200.0
2014-04-10 15:30:00,97.36,97.58,97.3,97.51,178100.0,71.3868,71.5481,71.3428,71.4968,178100.0
2014-04-10 15:40:00,97.51,97.7,97.4,97.69,230300.0,71.4968,71.6361,71.4162,71.6288,230300.0
2014-04-10 15:50:00,97.68,97.69,97.32,97.32,433800.0,71.6215,71.6288,71.3575,71.3575,433800.0
2014-04-11 09:30:00,96.92,97.49,96.82,97.16,298500.0,71.0642,71.4821,70.9909,71.2402,298500.0
2014-04-11 09:40:00,97.17,97.33,96.84,96.97,173700.0,71.2475,71.3648,71.0055,71.1009,173700.0
2014-04-11 09:50:00,96.97,97.33,96.93,97.28,257400.0,71.1009,71.3648,71.0715,71.3282,257400.0
2014-04-11 10:00:00,97.27,97.29,97.07,97.1,172000.0,71.3208,71.3355,71.1742,71.1962,172000.0
2014-04-11 10:10:00,97.1,97.12,96.66,96.71,152600.0,71.1962,71.2108,70.8736,70.9102,152600.0
2014-04-11 10:20:00,96.71,96.98,96.69,96.96,112000.0,70.9102,71.1082,70.8956,71.0935,112000.0
2014-04-11 10:30:00,96.95,97.04,96.81,96.91,166500.0,71.0862,71.1522,70.9835,71.0569,166500.0
2014-04-11 10:40:00,96.9,97.02,96.85,96.95,118500.0,71.0495,71.1375,71.0129,71.0862,118500.0
2014-04-11 10:50:00,96.94,97.23,96.9,97.12,146600.0,71.0789,71.2915,71.0495,71.2108,146600.0
2014-04-11 11:00:00,97.12,97.15,96.9,97.11,149900.0,71.2108,71.2328,71.0495,71.2035,149900.0
2014-04-11 11:10:00,97.12,97.44,97.09,97.43,119900.0,71.2108,71.4455,71.1889,71.4381,119900.0
2014-04-11 11:20:00,97.43,97.47,97.22,97.27,92600.0,71.4381,71.4675,71.2842,71.3208,92600.0
2014-04-11 11:30:00,97.26,97.37,97.09,97.2,79600.0,71.3135,71.3942,71.1889,71.2695,79600.0
2014-04-11 11:40:00,97.22,97.36,97.12,97.15,66500.0,71.2842,71.3868,71.2108,71.2328,66500.0
2014-04-11 11:50:00,97.16,97.42,97.14,97.4,64900.0,71.2402,71.4308,71.2255,71.4162,64900.0
2014-04-11 12:00:00,97.4,97.5,97.31,97.38,55400.0,71.4162,71.4895,71.3502,71.4015,55400.0
2014-04-11 12:10:00,97.38,97.48,97.23,97.25,50300.0,71.4015,71.4748,71.2915,71.3062,50300.0
2014-04-11 12:20:00,97.24,97.32,97.09,97.22,69300.0,71.2988,71.3575,71.1889,71.2842,69300.0
2014-04-11 12:30:00,97.23,97.41,97.17,97.41,42500.0,71.2915,71.4235,71.2475,71.4235,42500.0
2014-04-11 12:40:00,97.41,97.48,97.34,97.36,55200.0,71.4235,71.4748,71.3722,71.3868,55200.0
2014-04-11 12:50:00,97.36,97.39,97.26,97.37,41300.0,71.3868,71.4088,71.3135,71.3942,41300.0
2014-04-11 13:00:00,97.37,97.39,97.11,97.21,60300.0,71.3942,71.4088,71.2035,71.2768,60300.0
2014-04-11 13:10:00,97.2,97.34,97.16,97.25,46600.0,71.2695,71.3722,71.2402,71.3062,46600.0
2014-04-11 13:20:00,97.24,97.37,97.17,97.27,59800.0,71.2988,71.3942,71.2475,71.3208,59800.0
2014-04-11 13:30:00,97.26,97.33,97.12,97.31,66900.0,71.3135,71.3648,71.2108,71.3502,66900.0
2014-04-11 13:40:00,97.31,97.36,97.21,97.31,86400.0,71.3502,71.3868,71.2768,71.3502,86400.0
2014-04-11 13:50:00,97.31,97.34,97.21,97.23,62700.0,71.3502,71.3722,71.2768,71.2915,62700.0
2014-04-11 14:00:00,97.24,97.42,97.2,97.4,68300.0,71.2988,71.4308,71.2695,71.4162,68300.0
2014-04-11 14:10:00,97.4,97.4,97.24,97.28,63500.0,71.4162,71.4162,71.2988,71.3282,63500.0
2014-04-11 14:20:00,97.27,97.34,97.16,97.25,99900.0,71.3208,71.3722,71.2402,71.3062,99900.0
2014-04-11 14:30:00,97.24,97.27,97.18,97.18,77300.0,71.2988,71.3208,71.2548,71.2548,77300.0
2014-04-11 14:40:00,97.18,97.26,97.0,97.03,116300.0,71.2548,71.3135,71.1229,71.1449,116300.0
2014-04-11 14:50:00,97.03,97.39,97.03,97.32,160600.0,71.1449,71.4088,71.1449,71.3575,160600.0
2014-04-11 15:00:00,97.31,97.43,97.23,97.41,118900.0,71.3502,71.4381,71.2915,71.4235,118900.0
2014-04-11 15:10:00,97.41,97.43,97.29,97.39,91200.0,71.4235,71.4381,71.3355,71.4088,91200.0
2014-04-11 15:20:00,97.38,97.54,97.38,97.42,124000.0,71.4015,71.5188,71.4015,71.4308,124000.0
2014-04-11 15:30:00,97.42,97.48,97.37,97.43,174500.0,71.4308,71.4748,71.3942,71.4381,174500.0
2014-04-11 15:40:00,97.43,97.54,97.28,97.34,243000.0,71.4381,71.5188,71.3282,71.3722,243000.0
2014-04-11 15:50:00,97.33,97.34,97.09,97.11,551700.0,71.3648,71.3722,71.1889,71.2035,551700.0
2014-04-14 09:30:00,97.85,98.1,97.71,98.09,333800.0,71.7461,71.9294,71.6435,71.9221,333800.0
2014-04-14 09:40:00,98.08,98.35,98.03,98.09,156300.0,71.9147,72.1127,71.8781,71.9221,156300.0
2014-04-14 09:50:00,98.1,98.55,98.1,98.48,215200.0,71.9294,72.2594,71.9294,72.208,215200.0
2014-04-14 10:00:00,98.5,98.69,98.4,98.67,167000.0,72.2227,72.362,72.1494,72.3473,167000.0
2014-04-14 10:10:00,98.66,98.93,98.55,98.83,153200.0,72.34,72.538,72.2594,72.4647,153200.0
2014-04-14 10:20:00,98.85,98.85,98.6,98.68,174100.0,72.4793,72.4793,72.296,72.3547,174100.0
2014-04-14 10:30:00,98.71,98.97,98.66,98.85,95300.0,72.3767,72.5673,72.34,72.4793,95300.0
2014-04-14 10:40:00,98.86,99.0,98.83,98.9,122000.0,72.4867,72.5893,72.4647,72.516,122000.0
2014-04-14 10:50:00,98.89,99.15,98.87,99.14,144200.0,72.5087,72.6993,72.494,72.692,144200.0
2014-04-14 11:00:00,99.15,99.17,98.94,98.94,106900.0,72.6993,72.714,72.5453,72.5453,106900.0
2014-04-14 11:10:00,98.96,99.07,98.85,99.04,85100.0,72.56,72.6406,72.4793,72.6186,85100.0
2014-04-14 11:20:00,99.04,99.04,98.94,98.97,71500.0,72.6186,72.6186,72.5453,72.5673,71500.0
2014-04-14 11:30:00,98.99,99.19,98.94,99.19,101800.0,72.582,72.7286,72.5453,72.7286,101800.0
2014-04-14 11:40:00,99.19,99.19,99.08,99.1,66000.0,72.7286,72.7286,72.648,72.6626,66000.0
2014-04-14 11:50:00,99.1,99.17,99.06,99.06,64800.0,72.6626,72.714,72.6333,72.6333,64800.0
2014-04-14 12:00:00,99.06,99.06,98.93,98.98,65900.0,72.6333,72.6333,72.538,72.5746,65900.0
2014-04-14 12:10:00,98.98,99.2,98.91,99.16,66200.0,72.5746,72.736,72.5233,72.7066,66200.0
2014-04-14 12:20:00,99.15,99.15,99.02,99.14,49000.0,72.6993,72.6993,72.604,72.692,49000.0
2014-04-14 12:30:00,99.15,99.32,99.1,99.29,109200.0,72.6993,72.8239,72.6626,72.8019,109200.0
2014-04-14 12:40:00,99.29,99.33,99.19,99.21,111200.0,72.8019,72.8313,72.7286,72.7433,111200.0
2014-04-14 12:50:00,99.22,99.29,99.15,99.26,70800.0,72.7506,72.8019,72.6993,72.78,70800.0
2014-04-14 13:00:00,99.27,99.3,99.15,99.28,62900.0,72.7873,72.8093,72.6993,72.7946,62900.0
2014-04-14 13:10:00,99.26,99.26,99.01,99.05,87900.0,72.78,72.78,72.5966,72.626,87900.0
2014-04-14 13:20:00,99.07,99.08,98.82,98.93,75800.0,72.6406,72.648,72.4573,72.538,75800.0
2014-04-14 13:30:00,98.93,99.08,98.88,99.05,53300.0,72.538,72.648,72.5013,72.626,53300.0
2014-04-14 13:40:00,99.07,99.08,98.8,98.81,52700.0,72.6406,72.648,72.4427,72.45,52700.0
2014-04-14 13:50:00,98.82,98.96,98.8,98.95,42900.0,72.4573,72.56,72.4427,72.5527,42900.0
2014-04-14 14:00:00,98.95,99.03,98.85,98.98,67000.0,72.5527,72.6113,72.4793,72.5746,67000.0
2014-04-14 14:10:00,98.97,99.07,98.96,98.98,83400.0,72.5673,72.6406,72.56,72.5746,83400.0
2014-04-14 14:20:00,98.97,99.02,98.86,98.88,119100.0,72.5673,72.604,72.4867,72.5013,119100.0
2014-04-14 14:30:00,98.87,98.88,98.74,98.87,75400.0,72.494,72.5013,72.3987,72.494,75400.0
2014-04-14 14:40:00,98.86,98.92,98.84,98.88,76800.0,72.4867,72.5307,72.472,72.5013,76800.0
2014-04-14 14:50:00,98.88,99.03,98.75,98.75,117700.0,72.5013,72.6113,72.406,72.406,117700.0
2014-04-14 15:00:00,98.75,98.76,98.61,98.62,223100.0,72.406,72.4133,72.3034,72.3107,223100.0
2014-04-14 15:10:00,98.62,98.66,98.37,98.41,148700.0,72.3107,72.34,72.1274,72.1567,148700.0
2014-04-14 15:20:00,98.42,98.47,98.31,98.35,218800.0,72.164,72.2007,72.0834,72.1127,218800.0
2014-04-14 15:30:00,98.34,98.59,98.34,98.57,242200.0,72.1054,72.2887,72.1054,72.274,242200.0
2014-04-14 15:40:00,98.58,98.63,98.43,98.56,364800.0,72.2814,72.318,72.1714,72.2667,364800.0
2014-04-14 15:50:00,98.56,98.68,98.37,98.46,752300.0,72.2667,72.3547,72.1274,72.1934,752300.0
2014-04-15 09:30:00,98.32,99.25,98.12,99.24,282600.0,72.0907,72.7726,71.9441,72.7653,282600.0
2014-04-15 09:40:00,99.22,99.62,99.13,99.58,340600.0,72.7506,73.0439,72.6846,73.0146,340600.0
2014-04-15 09:50:00,99.58,99.9,99.56,99.78,507700.0,73.0146,73.2492,72.9999,73.1612,507700.0
2014-04-15 10:00:00,99.79,100.0,99.75,99.84,259000.0,73.1686,73.3225,73.1392,73.2052,259000.0
2014-04-15 10:10:00,99.83,100.08,99.68,99.72,547400.0,73.1979,73.3812,73.0879,73.1172,547400.0
2014-04-15 10:20:00,99.73,99.76,99.42,99.45,160600.0,73.1246,73.1466,72.8973,72.9193,160600.0
2014-04-15 10:30:00,99.44,99.87,99.1,99.87,186800.0,72.9119,73.2272,72.6626,73.2272,186800.0
2014-04-15 10:40:00,99.88,100.15,99.84,99.91,163400.0,73.2346,73.4325,73.2052,73.2565,163400.0
2014-04-15 10:50:00,99.92,100.05,99.44,99.46,182200.0,73.2639,73.3592,72.9119,72.9266,182200.0
2014-04-15 11:00:00,99.45,99.68,99.13,99.49,173100.0,72.9193,73.0879,72.6846,72.9486,173100.0
2014-04-15 11:10:00,99.49,99.54,99.32,99.53,168100.0,72.9486,72.9853,72.8239,72.9779,168100.0
2014-04-15 11:20:00,99.54,99.91,99.51,99.63,161700.0,72.9853,73.2565,72.9633,73.0512,161700.0
2014-04-15 11:30:00,99.63,99.86,99.54,99.65,110100.0,73.0512,73.2199,72.9853,73.0659,110100.0
2014-04-15 11:40:00,99.63,99.64,99.25,99.27,166800.0,73.0512,73.0586,72.7726,72.7873,166800.0
2014-04-15 11:50:00,99.27,99.41,99.21,99.3,104100.0,72.7873,72.8899,72.7433,72.8093,104100.0
2014-04-15 12:00:00,99.3,99.3,98.9,99.01,122900.0,72.8093,72.8093,72.516,72.5966,122900.0
2014-04-15 12:10:00,99.03,99.27,99.01,99.14,92100.0,72.6113,72.7873,72.5966,72.692,92100.0
2014-04-15 12:20:00,99.14,99.28,98.88,99.27,64800.0,72.692,72.7946,72.5013,72.7873,64800.0
2014-04-15 12:30:00,99.27,99.31,99.08,99.09,96100.0,72.7873,72.8166,72.648,72.6553,96100.0
2014-04-15 12:40:00,99.09,99.3,98.94,98.95,94100.0,72.6553,72.8093,72.5453,72.5527,94100.0
2014-04-15 12:50:00,98.94,99.06,98.89,98.97,83700.0,72.5453,72.6333,72.5087,72.5673,83700.0
2014-04-15 13:00:00,98.97,98.97,98.75,98.95,103500.0,72.5673,72.5673,72.406,72.5527,103500.0
2014-04-15 13:10:00,98.95,99.24,98.91,99.04,148100.0,72.5527,72.7653,72.5233,72.6186,148100.0
2014-04-15 13:20:00,99.02,99.27,98.98,99.27,58800.0,72.604,72.7873,72.5746,72.7873,58800.0
2014-04-15 13:30:00,99.26,99.48,99.19,99.37,86400.0,72.78,72.9413,72.7286,72.8606,86400.0
2014-04-15 13:40:00,99.36,99.45,99.26,99.44,145700.0,72.8533,72.9193,72.78,72.9119,145700.0
2014-04-15 13:50:00,99.44,99.73,99.33,99.67,105600.0,72.9119,73.1246,72.8313,73.0806,105600.0
2014-04-15 14:00:00,99.69,100.03,99.69,99.96,165700.0,73.0952,73.3445,73.0952,73.2932,165700.0
2014-04-15 14:10:00,99.97,99.97,99.72,99.72,171300.0,73.3005,73.3005,73.1172,73.1172,171300.0
2014-04-15 14:20:00,99.72,100.04,99.65,100.02,130700.0,73.1172,73.3519,73.0659,73.3372,130700.0
2014-04-15 14:30:00,100.01,100.25,99.97,100.23,131800.0,73.3299,73.5058,73.3005,73.4912,131800.0
2014-04-15 14:40:00,100.24,100.28,100.11,100.15,158900.0,73.4985,73.5278,73.4032,73.4325,158900.0
2014-04-15 14:50:00,100.15,100.22,100.06,100.15,146400.0,73.4325,73.4838,73.3665,73.4325,146400.0
2014-04-15 15:00:00,100.15,100.25,100.0,100.06,173400.0,73.4325,73.5058,73.3225,73.3665,173400.0
2014-04-15 15:10:00,100.05,100.47,100.05,100.47,206100.0,73.3592,73.6672,73.3592,73.6672,206100.0
2014-04-15 15:20:00,100.47,100.5,100.14,100.41,216800.0,73.6672,73.6892,73.4252,73.6232,216800.0
2014-04-15 15:30:00,100.41,100.43,100.14,100.14,208500.0,73.6232,73.6378,73.4252,73.4252,208500.0
2014-04-15 15:40:00,100.14,100.26,100.07,100.21,283100.0,73.4252,73.5132,73.3739,73.4765,283100.0
2014-04-15 15:50:00,100.22,100.25,100.02,100.12,710700.0,73.4838,73.5058,73.3372,73.4105,710700.0
2014-04-16 09:30:00,100.52,100.97,100.4,100.6,530100.0,73.7038,74.0338,73.6158,73.7625,530100.0
2014-04-16 09:40:00,100.6,100.79,100.52,100.6,162700.0,73.7625,73.9018,73.7038,73.7625,162700.0
2014-04-16 09:50:00,100.58,100.6,100.36,100.47,156800.0,73.7478,73.7625,73.5865,73.6672,156800.0
2014-04-16 10:00:00,100.46,100.47,100.15,100.15,134400.0,73.6598,73.6672,73.4325,73.4325,134400.0
2014-04-16 10:10:00,100.16,100.3,100.07,100.24,119600.0,73.4399,73.5425,73.3739,73.4985,119600.0
2014-04-16 10:20:00,100.25,100.53,100.23,100.33,173300.0,73.5058,73.7111,73.4912,73.5645,173300.0
2014-04-16 10:30:00,100.34,100.44,100.25,100.31,150600.0,73.5718,73.6452,73.5058,73.5498,150600.0
2014-04-16 10:40:00,100.31,100.39,100.05,100.32,83300.0,73.5498,73.6085,73.3592,73.5572,83300.0
2014-04-16 10:50:00,100.31,100.32,100.14,100.24,84700.0,73.5498,73.5572,73.4252,73.4985,84700.0
2014-04-16 11:00:00,100.25,100.31,100.05,100.11,98800.0,73.5058,73.5498,73.3592,73.4032,98800.0
2014-04-16 11:10:00,100.1,100.43,100.09,100.31,114600.0,73.3959,73.6378,73.3885,73.5498,114600.0
2014-04-16 11:20:00,100.33,100.48,100.27,100.48,162200.0,73.5645,73.6745,73.5205,73.6745,162200.0
2014-04-16 11:30:00,100.47,100.9,100.47,100.85,137100.0,73.6672,73.9824,73.6672,73.9458,137100.0
2014-04-16 11:40:00,100.83,100.84,100.61,100.68,125600.0,73.9311,73.9384,73.7698,73.8211,125600.0
2014-04-16 11:50:00,100.67,100.78,100.56,100.58,104400.0,73.8138,73.8945,73.7331,73.7478,104400.0
2014-04-16 12:00:00,100.56,100.74,100.47,100.74,85100.0,73.7331,73.8651,73.6672,73.8651,85100.0
2014-04-16 12:10:00,100.75,100.8,100.55,100.63,119500.0,73.8725,73.9091,73.7258,73.7845,119500.0
2014-04-16 12:20:00,100.61,100.75,100.57,100.67,72900.0,73.7698,73.8725,73.7405,73.8138,72900.0
2014-04-16 12:30:00,100.7,100.79,100.63,100.68,78800.0,73.8358,73.9018,73.7845,73.8211,78800.0
2014-04-16 12:40:00,100.67,100.67,100.54,100.62,71400.0,73.8138,73.8138,73.7185,73.7771,71400.0
2014-04-16 12:50:00,100.6,100.68,100.5,100.51,81000.0,73.7625,73.8211,73.6892,73.6965,81000.0
2014-04-16 13:00:00,100.51,100.55,100.23,100.29,84700.0,73.6965,73.7258,73.4912,73.5352,84700.0
2014-04-16 13:10:00,100.28,100.39,100.18,100.31,78200.0,73.5278,73.6085,73.4545,73.5498,78200.0
2014-04-16 13:20:00,100.33,100.46,100.32,100.35,51800.0,73.5645,73.6598,73.5572,73.5792,51800.0
2014-04-16 13:30:00,100.35,100.36,100.22,100.34,59000.0,73.5792,73.5865,73.4838,73.5718,59000.0
2014-04-16 13:40:00,100.34,100.5,100.34,100.45,53500.0,73.5718,73.6892,73.5718,73.6525,53500.0
2014-04-16 13:50:00,100.46,100.57,100.4,100.57,61700.0,73.6598,73.7405,73.6158,73.7405,61700.0
2014-04-16 14:00:00,100.57,100.59,100.45,100.57,72800.0,73.7405,73.7551,73.6525,73.7405,72800.0
2014-04-16 14:10:00,100.56,100.71,100.46,100.59,71000.0,73.7331,73.8431,73.6598,73.7551,71000.0
2014-04-16 14:20:00,100.59,100.71,100.52,100.69,136300.0,73.7551,73.8431,73.7038,73.8285,136300.0
2014-04-16 14:30:00,100.7,100.83,100.67,100.75,124000.0,73.8358,73.9311,73.8138,73.8725,124000.0
2014-04-16 14:40:00,100.75,100.8,100.63,100.71,74900.0,73.8725,73.9091,73.7845,73.8431,74900.0
2014-04-16 14:50:00,100.72,100.9,100.7,100.83,89200.0,73.8505,73.9824,73.8358,73.9311,89200.0
2014-04-16 15:00:00,100.84,100.9,100.8,100.89,142400.0,73.9384,73.9824,73.9091,73.9751,142400.0
2014-04-16 15:10:00,100.88,100.92,100.86,100.88,109900.0,73.9678,73.9971,73.9531,73.9678,109900.0
2014-04-16 15:20:00,100.88,100.88,100.78,100.84,125000.0,73.9678,73.9678,73.8945,73.9384,125000.0
2014-04-16 15:30:00,100.85,100.95,100.81,100.95,184400.0,73.9458,74.0191,73.9165,74.0191,184400.0
2014-04-16 15:40:00,100.95,101.06,100.9,100.97,296600.0,74.0191,74.0998,73.9824,74.0338,296600.0
2014-04-16 15:50:00,100.97,101.01,100.86,100.95,552900.0,74.0338,74.0631,73.9531,74.0191,552900.0
2014-04-17 09:30:00,101.58,101.87,100.13,100.92,1252600.0,74.481,74.6937,73.4179,73.9971,1252600.0
2014-04-17 09:40:00,100.9,101.02,100.03,100.37,317400.0,73.9824,74.0704,73.3445,73.5938,317400.0
2014-04-17 09:50:00,100.34,100.37,99.5,99.85,331500.0,73.5718,73.5938,72.9559,73.2126,331500.0
2014-04-17 10:00:00,99.88,99.91,99.39,99.52,362200.0,73.2346,73.2565,72.8753,72.9706,362200.0
2014-04-17 10:10:00,99.53,99.73,99.29,99.72,315100.0,72.9779,73.1246,72.8019,73.1172,315100.0
2014-04-17 10:20:00,99.72,99.78,99.49,99.68,155300.0,73.1172,73.1612,72.9486,73.0879,155300.0
2014-04-17 10:30:00,99.71,100.47,99.57,100.45,203000.0,73.1099,73.6672,73.0073,73.6525,203000.0
2014-04-17 10:40:00,100.44,100.49,100.23,100.26,159900.0,73.6452,73.6818,73.4912,73.5132,159900.0
2014-04-17 10:50:00,100.25,100.4,100.09,100.33,160700.0,73.5058,73.6158,73.3885,73.5645,160700.0
2014-04-17 11:00:00,100.34,100.57,100.17,100.24,144800.0,73.5718,73.7405,73.4472,73.4985,144800.0
2014-04-17 11:10:00,100.22,100.43,100.15,100.16,108000.0,73.4838,73.6378,73.4325,73.4399,108000.0
2014-04-17 11:20:00,100.13,100.19,99.77,99.98,163900.0,73.4179,73.4619,73.1539,73.3079,163900.0
2014-04-17 11:30:00,99.99,100.02,99.79,99.82,68700.0,73.3152,73.3372,73.1686,73.1906,68700.0
2014-04-17 11:40:00,99.84,99.84,99.47,99.5,166000.0,73.2052,73.2052,72.9339,72.9559,166000.0
2014-04-17 11:50:00,99.47,99.69,99.22,99.57,192900.0,72.9339,73.0952,72.7506,73.0073,192900.0
2014-04-17 12:00:00,99.55,99.95,99.53,99.73,154900.0,72.9926,73.2859,72.9779,73.1246,154900.0
2014-04-17 12:10:00,99.75,99.79,99.56,99.64,209600.0,73.1392,73.1686,72.9999,73.0586,209600.0
2014-04-17 12:20:00,99.62,99.64,99.49,99.58,119900.0,73.0439,73.0586,72.9486,73.0146,119900.0
2014-04-17 12:30:00,99.59,99.64,99.47,99.5,113400.0,73.0219,73.0586,72.9339,72.9559,113400.0
2014-04-17 12:40:00,99.5,99.7,99.47,99.53,97800.0,72.9559,73.1026,72.9339,72.9779,97800.0
2014-04-17 12:50:00,99.54,99.65,99.47,99.56,148200.0,72.9853,73.0659,72.9339,72.9999,148200.0
2014-04-17 13:00:00,99.58,99.66,99.5,99.54,130200.0,73.0146,73.0732,72.9559,72.9853,130200.0
2014-04-17 13:10:00,99.54,99.59,99.37,99.4,126100.0,72.9853,73.0219,72.8606,72.8826,126100.0
2014-04-17 13:20:00,99.39,99.5,99.34,99.49,123500.0,72.8753,72.9559,72.8386,72.9486,123500.0
2014-04-17 13:30:00,99.49,99.62,99.46,99.57,106400.0,72.9486,73.0439,72.9266,73.0073,106400.0
2014-04-17 13:40:00,99.56,99.86,99.56,99.81,148000.0,72.9999,73.2199,72.9999,73.1832,148000.0
2014-04-17 13:50:00,99.8,99.83,99.65,99.73,158900.0,73.1759,73.1979,73.0659,73.1246,158900.0
2014-04-17 14:00:00,99.73,99.82,99.63,99.65,97500.0,73.1246,73.1906,73.0512,73.0659,97500.0
2014-04-17 14:10:00,99.64,99.76,99.6,99.76,131000.0,73.0586,73.1466,73.0292,73.1466,131000.0
2014-04-17 14:20:00,99.76,100.01,99.75,99.97,133800.0,73.1466,73.3299,73.1392,73.3005,133800.0
2014-04-17 14:30:00,99.97,99.97,99.77,99.85,142500.0,73.3005,73.3005,73.1539,73.2126,142500.0
2014-04-17 14:40:00,99.85,99.99,99.8,99.95,124200.0,73.2126,73.3152,73.1759,73.2859,124200.0
2014-04-17 14:50:00,99.95,100.03,99.9,99.93,156200.0,73.2859,73.3445,73.2492,73.2712,156200.0
2014-04-17 15:00:00,99.94,100.09,99.92,100.0,149500.0,73.2785,73.3885,73.2639,73.3225,149500.0
2014-04-17 15:10:00,100.0,100.39,99.95,100.38,221400.0,73.3225,73.6085,73.2859,73.6012,221400.0
2014-04-17 15:20:00,100.38,100.58,100.34,100.38,269100.0,73.6012,73.7478,73.5718,73.6012,269100.0
2014-04-17 15:30:00,100.37,100.38,100.13,100.16,322900.0,73.5938,73.6012,73.4179,73.4399,322900.0
2014-04-17 15:40:00,100.15,100.18,99.9,99.95,370500.0,73.4325,73.4545,73.2492,73.2859,370500.0
2014-04-17 15:50:00,99.96,100.03,99.86,99.9,975300.0,73.2932,73.3445,73.2199,73.2492,975300.0
2014-04-21 09:30:00,100.33,100.99,99.91,100.94,549900.0,73.5645,74.0484,73.2565,74.0118,549900.0
2014-04-21 09:40:00,100.95,101.97,100.9,101.73,385700.0,74.0191,74.767,73.9824,74.591,385700.0
2014-04-21 09:50:00,101.78,101.9,101.14,101.48,179700.0,74.6277,74.7157,74.1584,74.4077,179700.0
2014-04-21 10:00:00,101.51,101.69,101.25,101.66,221600.0,74.4297,74.5617,74.2391,74.5397,221600.0
2014-04-21 10:10:00,101.63,101.94,101.34,101.38,287800.0,74.5177,74.745,74.3051,74.3344,287800.0
2014-04-21 10:20:00,101.39,101.66,101.36,101.47,239700.0,74.3417,74.5397,74.3197,74.4004,239700.0
2014-04-21 10:30:00,101.47,101.5,101.1,101.21,179200.0,74.4004,74.4224,74.1291,74.2097,179200.0
2014-04-21 10:40:00,101.21,101.48,101.1,101.45,136000.0,74.2097,74.4077,74.1291,74.3857,136000.0
2014-04-21 10:50:00,101.48,101.5,101.2,101.45,117500.0,74.4077,74.4224,74.2024,74.3857,117500.0
2014-04-21 11:00:00,101.45,101.45,101.13,101.38,134000.0,74.3857,74.3857,74.1511,74.3344,134000.0
2014-04-21 11:10:00,101.37,101.73,101.33,101.67,94900.0,74.3271,74.591,74.2977,74.547,94900.0
2014-04-21 11:20:00,101.67,101.7,101.52,101.53,113600.0,74.547,74.569,74.437,74.4444,113600.0
2014-04-21 11:30:00,101.55,101.6,101.45,101.54,72800.0,74.459,74.4957,74.3857,74.4517,72800.0
2014-04-21 11:40:00,101.55,101.6,101.45,101.5,71000.0,74.459,74.4957,74.3857,74.4224,71000.0
2014-04-21 11:50:00,101.51,101.73,101.51,101.69,95900.0,74.4297,74.591,74.4297,74.5617,95900.0
2014-04-21 12:00:00,101.69,101.88,101.66,101.71,126200.0,74.5617,74.701,74.5397,74.5764,126200.0
2014-04-21 12:10:00,101.7,101.8,101.66,101.79,79900.0,74.569,74.6423,74.5397,74.635,79900.0
2014-04-21 12:20:00,101.79,101.8,101.68,101.75,179700.0,74.635,74.6423,74.5544,74.6057,179700.0
2014-04-21 12:30:00,101.75,101.79,101.73,101.79,62600.0,74.6057,74.635,74.591,74.635,62600.0
2014-04-21 12:40:00,101.8,102.03,101.75,101.82,128400.0,74.6423,74.811,74.6057,74.657,128400.0
2014-04-21 12:50:00,101.82,101.95,101.73,101.92,174100.0,74.657,74.7523,74.591,74.7303,174100.0
2014-04-21 13:00:00,101.92,101.95,101.78,101.85,87600.0,74.7303,74.7523,74.6277,74.679,87600.0
2014-04-21 13:10:00,101.84,101.96,101.82,101.95,57400.0,74.6717,74.7597,74.657,74.7523,57400.0
2014-04-21 13:20:00,101.94,102.02,101.9,101.97,93600.0,74.745,74.8037,74.7157,74.767,93600.0
2014-04-21 13:30:00,101.97,102.09,101.92,102.01,111700.0,74.767,74.855,74.7303,74.7963,111700.0
2014-04-21 13:40:00,102.01,102.03,101.92,101.99,77000.0,74.7963,74.811,74.7303,74.7817,77000.0
2014-04-21 13:50:00,101.99,102.03,101.87,102.03,95400.0,74.7817,74.811,74.6937,74.811,95400.0
2014-04-21 14:00:00,102.03,102.06,101.93,102.0,72200.0,74.811,74.833,74.7377,74.789,72200.0
2014-04-21 14:10:00,102.01,102.08,101.95,102.01,142800.0,74.7963,74.8476,74.7523,74.7963,142800.0
2014-04-21 14:20:00,102.01,102.02,101.88,101.98,66800.0,74.7963,74.8037,74.701,74.7743,66800.0
2014-04-21 14:30:00,101.99,102.08,101.98,102.0,83300.0,74.7817,74.8476,74.7743,74.789,83300.0
2014-04-21 14:40:00,102.0,102.01,101.84,101.93,83100.0,74.789,74.7963,74.6717,74.7377,83100.0
2014-04-21 14:50:00,101.94,102.02,101.87,101.89,111900.0,74.745,74.8037,74.6937,74.7083,111900.0
2014-04-21 15:00:00,101.89,101.9,101.75,101.8,106000.0,74.7083,74.7157,74.6057,74.6423,106000.0
2014-04-21 15:10:00,101.79,101.83,101.66,101.67,159700.0,74.635,74.6643,74.5397,74.547,159700.0
2014-04-21 15:20:00,101.67,101.82,101.64,101.73,167200.0,74.547,74.657,74.525,74.591,167200.0
2014-04-21 15:30:00,101.73,101.73,101.65,101.65,151100.0,74.591,74.591,74.5324,74.5324,151100.0
2014-04-21 15:40:00,101.66,101.76,101.62,101.75,232000.0,74.5397,74.613,74.5104,74.6057,232000.0
2014-04-21 15:50:00,101.75,101.86,101.74,101.8,489900.0,74.6057,74.6863,74.5984,74.6423,489900.0
2014-04-22 09:30:00,101.31,101.5,100.9,101.06,371600.0,74.2831,74.4224,73.9824,74.0998,371600.0
2014-04-22 09:40:00,101.07,101.37,101.01,101.29,243600.0,74.1071,74.3271,74.0631,74.2684,243600.0
2014-04-22 09:50:00,101.32,101.58,101.28,101.53,134400.0,74.2904,74.481,74.2611,74.4444,134400.0
2014-04-22 10:00:00,101.53,101.56,101.25,101.5,300600.0,74.4444,74.4664,74.2391,74.4224,300600.0
2014-04-22 10:10:00,101.49,101.8,101.48,101.57,126300.0,74.415,74.6423,74.4077,74.4737,126300.0
2014-04-22 10:20:00,101.56,101.65,101.48,101.53,128000.0,74.4664,74.5324,74.4077,74.4444,128000.0
2014-04-22 10:30:00,101.52,101.78,101.52,101.77,175400.0,74.437,74.6277,74.437,74.6203,175400.0
2014-04-22 10:40:00,101.77,101.91,101.69,101.85,217700.0,74.6203,74.723,74.5617,74.679,217700.0
2014-04-22 10:50:00,101.85,101.94,101.56,101.72,90900.0,74.679,74.745,74.4664,74.5837,90900.0
2014-04-22 11:00:00,101.73,101.86,101.7,101.74,131700.0,74.591,74.6863,74.569,74.5984,131700.0
2014-04-22 11:10:00,101.74,101.97,101.72,101.93,109100.0,74.5984,74.767,74.5837,74.7377,109100.0
2014-04-22 11:20:00,101.94,102.09,101.91,102.0,146500.0,74.745,74.855,74.723,74.789,146500.0
2014-04-22 11:30:00,102.0,102.04,101.77,101.83,104900.0,74.789,74.8183,74.6203,74.6643,104900.0
2014-04-22 11:40:00,101.85,102.05,101.84,102.0,105500.0,74.679,74.8257,74.6717,74.789,105500.0
2014-04-22 11:50:00,102.0,102.1,101.97,101.99,59900.0,74.789,74.8623,74.767,74.7817,59900.0
2014-04-22 12:00:00,101.98,102.01,101.84,101.89,87100.0,74.7743,74.7963,74.6717,74.7083,87100.0
2014-04-22 12:10:00,101.89,102.09,101.89,102.05,90400.0,74.7083,74.855,74.7083,74.8257,90400.0
2014-04-22 12:20:00,102.06,102.09,101.95,102.0,95800.0,74.833,74.855,74.7523,74.789,95800.0
2014-04-22 12:30:00,102.0,102.06,101.92,102.04,86900.0,74.789,74.833,74.7303,74.8183,86900.0
2014-04-22 12:40:00,102.05,102.07,101.99,102.07,63400.0,74.8257,74.8403,74.7817,74.8403,63400.0
2014-04-22 12:50:00,102.07,102.07,101.96,102.0,52900.0,74.8403,74.8403,74.7597,74.789,52900.0
2014-04-22 13:00:00,102.01,102.06,101.96,102.02,96200.0,74.7963,74.833,74.7597,74.8037,96200.0
2014-04-22 13:10:00,102.02,102.1,102.01,102.09,71100.0,74.8037,74.8623,74.7963,74.855,71100.0
2014-04-22 13:20:00,102.08,102.24,102.07,102.19,132700.0,74.8476,74.965,74.8403,74.9283,132700.0
2014-04-22 13:30:00,102.19,102.44,102.14,102.41,163100.0,74.9283,75.1116,74.8916,75.0896,163100.0
2014-04-22 13:40:00,102.41,102.55,102.39,102.5,170800.0,75.0896,75.1923,75.0749,75.1556,170800.0
2014-04-22 13:50:00,102.49,102.58,102.32,102.42,131900.0,75.1483,75.2143,75.0236,75.0969,131900.0
2014-04-22 14:00:00,102.4,102.41,102.2,102.34,133700.0,75.0823,75.0896,74.9356,75.0383,133700.0
2014-04-22 14:10:00,102.34,102.46,102.26,102.4,110900.0,75.0383,75.1263,74.9796,75.0823,110900.0
2014-04-22 14:20:00,102.41,102.5,102.38,102.5,140800.0,75.0896,75.1556,75.0676,75.1556,140800.0
2014-04-22 14:30:00,102.5,102.66,102.46,102.49,147900.0,75.1556,75.2729,75.1263,75.1483,147900.0
2014-04-22 14:40:00,102.48,102.55,102.43,102.52,72700.0,75.1409,75.1923,75.1043,75.1703,72700.0
2014-04-22 14:50:00,102.51,102.54,102.44,102.45,123900.0,75.1629,75.1849,75.1116,75.1189,123900.0
2014-04-22 15:00:00,102.44,102.5,102.34,102.44,121900.0,75.1116,75.1556,75.0383,75.1116,121900.0
2014-04-22 15:10:00,102.44,102.57,102.42,102.49,165300.0,75.1116,75.2069,75.0969,75.1483,165300.0
2014-04-22 15:20:00,102.5,102.53,102.34,102.38,167400.0,75.1556,75.1776,75.0383,75.0676,167400.0
2014-04-22 15:30:00,102.38,102.45,102.25,102.28,126800.0,75.0676,75.1189,74.9723,74.9943,126800.0
2014-04-22 15:40:00,102.28,102.35,102.26,102.32,273700.0,74.9943,75.0456,74.9796,75.0236,273700.0
2014-04-22 15:50:00,102.33,102.33,102.02,102.04,609900.0,75.031,75.031,74.8037,74.8183,609900.0
2014-04-23 09:30:00,102.02,102.63,101.77,102.49,326900.0,74.8037,75.2509,74.6203,75.1483,326900.0
2014-04-23 09:40:00,102.49,102.66,102.2,102.3,109400.0,75.1483,75.2729,74.9356,75.009,109400.0
2014-04-23 09:50:00,102.29,102.58,102.23,102.39,123800.0,75.0016,75.2143,74.9576,75.0749,123800.0
2014-04-23 10:00:00,102.39,102.44,102.21,102.31,139200.0,75.0749,75.1116,74.943,75.0163,139200.0
2014-04-23 10:10:00,102.3,102.59,102.29,102.56,165100.0,75.009,75.2216,75.0016,75.1996,165100.0
2014-04-23 10:20:00,102.57,102.74,102.55,102.68,174500.0,75.2069,75.3316,75.1923,75.2876,174500.0
2014-04-23 10:30:00,102.67,102.75,102.5,102.65,210100.0,75.2803,75.3389,75.1556,75.2656,210100.0
2014-04-23 10:40:00,102.66,102.67,102.49,102.52,193200.0,75.2729,75.2803,75.1483,75.1703,193200.0
2014-04-23 10:50:00,102.52,102.58,102.4,102.47,159500.0,75.1703,75.2143,75.0823,75.1336,159500.0
2014-04-23 11:00:00,102.46,102.54,102.41,102.47,90100.0,75.1263,75.1849,75.0896,75.1336,90100.0
2014-04-23 11:10:00,102.48,102.51,102.43,102.46,74700.0,75.1409,75.1629,75.1043,75.1263,74700.0
2014-04-23 11:20:00,102.45,102.58,102.4,102.56,79800.0,75.1189,75.2143,75.0823,75.1996,79800.0
2014-04-23 11:30:00,102.56,102.68,102.53,102.56,79000.0,75.1996,75.2876,75.1776,75.1996,79000.0
2014-04-23 11:40:00,102.57,102.63,102.5,102.53,78100.0,75.2069,75.2509,75.1556,75.1776,78100.0
2014-04-23 11:50:00,102.53,102.68,102.52,102.66,69900.0,75.1776,75.2876,75.1703,75.2729,69900.0
2014-04-23 12:00:00,102.66,102.69,102.5,102.51,98600.0,75.2729,75.2949,75.1556,75.1629,98600.0
2014-04-23 12:10:00,102.52,102.67,102.5,102.61,86400.0,75.1703,75.2803,75.1556,75.2363,86400.0
2014-04-23 12:20:00,102.61,102.65,102.52,102.62,95000.0,75.2363,75.2656,75.1703,75.2436,95000.0
2014-04-23 12:30:00,102.62,102.76,102.62,102.69,93800.0,75.2436,75.3462,75.2436,75.2949,93800.0
2014-04-23 12:40:00,102.69,102.78,102.65,102.75,82900.0,75.2949,75.3609,75.2656,75.3389,82900.0
2014-04-23 12:50:00,102.75,102.8,102.68,102.69,57700.0,75.3389,75.3756,75.2876,75.2949,57700.0
2014-04-23 13:00:00,102.69,102.8,102.6,102.61,82800.0,75.2949,75.3756,75.2289,75.2363,82800.0
2014-04-23 13:10:00,102.61,102.72,102.5,102.59,128600.0,75.2363,75.3169,75.1556,75.2216,128600.0
2014-04-23 13:20:00,102.59,102.7,102.58,102.67,67300.0,75.2216,75.3022,75.2143,75.2803,67300.0
2014-04-23 13:30:00,102.68,102.7,102.61,102.64,48900.0,75.2876,75.3022,75.2363,75.2583,48900.0
2014-04-23 13:40:00,102.65,102.7,102.56,102.57,81200.0,75.2656,75.3022,75.1996,75.2069,81200.0
2014-04-23 13:50:00,102.59,102.66,102.56,102.61,57100.0,75.2216,75.2729,75.1996,75.2363,57100.0
2014-04-23 14:00:00,102.59,102.64,102.55,102.61,98200.0,75.2216,75.2583,75.1923,75.2363,98200.0
2014-04-23 14:10:00,102.61,102.62,102.46,102.46,92500.0,75.2363,75.2436,75.1263,75.1263,92500.0
2014-04-23 14:20:00,102.46,102.54,102.45,102.51,93400.0,75.1263,75.1849,75.1189,75.1629,93400.0
2014-04-23 14:30:00,102.5,102.53,102.46,102.49,78200.0,75.1556,75.1776,75.1263,75.1483,78200.0
2014-04-23 14:40:00,102.5,102.57,102.48,102.53,78600.0,75.1556,75.2069,75.1409,75.1776,78600.0
2014-04-23 14:50:00,102.53,102.55,102.44,102.52,105000.0,75.1776,75.1923,75.1116,75.1703,105000.0
2014-04-23 15:00:00,102.52,102.54,102.47,102.51,114300.0,75.1703,75.1849,75.1336,75.1629,114300.0
2014-04-23 15:10:00,102.51,102.53,102.37,102.37,112400.0,75.1629,75.1776,75.0603,75.0603,112400.0
2014-04-23 15:20:00,102.37,102.5,102.31,102.32,116400.0,75.0603,75.1556,75.0163,75.0236,116400.0
2014-04-23 15:30:00,102.32,102.39,102.28,102.36,164900.0,75.0236,75.0749,74.9943,75.053,164900.0
2014-04-23 15:40:00,102.37,102.38,102.24,102.33,228400.0,75.0603,75.0676,74.965,75.031,228400.0
2014-04-23 15:50:00,102.34,102.34,102.21,102.22,388000.0,75.0383,75.0383,74.943,74.9503,388000.0
2014-04-24 09:30:00,102.06,102.44,101.88,102.44,229100.0,74.833,75.1116,74.701,75.1116,229100.0
2014-04-24 09:40:00,102.44,102.62,101.73,102.0,144200.0,75.1116,75.2436,74.591,74.789,144200.0
2014-04-24 09:50:00,101.99,102.39,101.93,102.3,122300.0,74.7817,75.0749,74.7377,75.009,122300.0
2014-04-24 10:00:00,102.31,102.38,101.79,101.99,187700.0,75.0163,75.0676,74.635,74.7817,187700.0
2014-04-24 10:10:00,101.99,102.28,101.85,102.23,114400.0,74.7817,74.9943,74.679,74.9576,114400.0
2014-04-24 10:20:00,102.24,102.46,102.01,102.27,172000.0,74.965,75.1263,74.7963,74.987,172000.0
2014-04-24 10:30:00,102.24,102.28,102.01,102.07,107600.0,74.965,74.9943,74.7963,74.8403,107600.0
2014-04-24 10:40:00,102.08,102.14,101.85,101.9,77600.0,74.8476,74.8916,74.679,74.7157,77600.0
2014-04-24 10:50:00,101.91,102.04,101.83,101.89,99300.0,74.723,74.8183,74.6643,74.7083,99300.0
2014-04-24 11:00:00,101.9,102.17,101.84,102.04,179700.0,74.7157,74.9136,74.6717,74.8183,179700.0
2014-04-24 11:10:00,102.04,102.1,101.99,102.05,78400.0,74.8183,74.8623,74.7817,74.8257,78400.0
2014-04-24 11:20:00,102.04,102.25,102.03,102.21,96300.0,74.8183,74.9723,74.811,74.943,96300.0
2014-04-24 11:30:00,102.22,102.31,102.13,102.19,87300.0,74.9503,75.0163,74.8843,74.9283,87300.0
2014-04-24 11:40:00,102.22,102.24,102.11,102.23,38800.0,74.9503,74.965,74.8696,74.9576,38800.0
2014-04-24 11:50:00,102.25,102.35,102.1,102.29,59900.0,74.9723,75.0456,74.8623,75.0016,59900.0
2014-04-24 12:00:00,102.3,102.34,102.22,102.25,69500.0,75.009,75.0383,74.9503,74.9723,69500.0
2014-04-24 12:10:00,102.25,102.29,102.14,102.17,49600.0,74.9723,75.0016,74.8916,74.9136,49600.0
2014-04-24 12:20:00,102.17,102.27,102.14,102.2,88600.0,74.9136,74.987,74.8916,74.9356,88600.0
2014-04-24 12:30:00,102.2,102.23,102.01,102.07,47500.0,74.9356,74.9576,74.7963,74.8403,47500.0
2014-04-24 12:40:00,102.08,102.15,101.87,101.9,60100.0,74.8476,74.899,74.6937,74.7157,60100.0
2014-04-24 12:50:00,101.9,102.06,101.84,102.01,38200.0,74.7157,74.833,74.6717,74.7963,38200.0
2014-04-24 13:00:00,102.0,102.02,101.84,101.91,43600.0,74.789,74.8037,74.6717,74.723,43600.0
2014-04-24 13:10:00,101.9,102.14,101.9,102.11,40400.0,74.7157,74.8916,74.7157,74.8696,40400.0
2014-04-24 13:20:00,102.11,102.19,102.04,102.07,43700.0,74.8696,74.9283,74.8183,74.8403,43700.0
2014-04-24 13:30:00,102.07,102.11,101.87,101.87,100600.0,74.8403,74.8696,74.6937,74.6937,100600.0
2014-04-24 13:40:00,101.87,102.01,101.81,101.85,121400.0,74.6937,74.7963,74.6497,74.679,121400.0
2014-04-24 13:50:00,101.86,101.9,101.63,101.71,112400.0,74.6863,74.7157,74.5177,74.5764,112400.0
2014-04-24 14:00:00,101.72,101.9,101.63,101.63,83900.0,74.5837,74.7157,74.5177,74.5177,83900.0
2014-04-24 14:10:00,101.64,101.76,101.59,101.71,94200.0,74.525,74.613,74.4884,74.5764,94200.0
2014-04-24 14:20:00,101.72,101.79,101.66,101.72,90600.0,74.5837,74.635,74.5397,74.5837,90600.0
2014-04-24 14:30:00,101.75,101.82,101.74,101.75,83600.0,74.6057,74.657,74.5984,74.6057,83600.0
2014-04-24 14:40:00,101.75,101.76,101.64,101.67,93600.0,74.6057,74.613,74.525,74.547,93600.0
2014-04-24 14:50:00,101.67,101.71,101.52,101.7,97000.0,74.547,74.5764,74.437,74.569,97000.0
2014-04-24 15:00:00,101.7,101.75,101.63,101.68,107000.0,74.569,74.6057,74.5177,74.5544,107000.0
2014-04-24 15:10:00,101.69,101.85,101.62,101.83,157200.0,74.5617,74.679,74.5104,74.6643,157200.0
2014-04-24 15:20:00,101.81,101.9,101.78,101.8,223100.0,74.6497,74.7157,74.6277,74.6423,223100.0
2014-04-24 15:30:00,101.79,101.88,101.78,101.86,149000.0,74.635,74.701,74.6277,74.6863,149000.0
2014-04-24 15:40:00,101.85,101.9,101.76,101.84,231700.0,74.679,74.7157,74.613,74.6717,231700.0
2014-04-24 15:50:00,101.84,101.87,101.73,101.81,417400.0,74.6717,74.6937,74.591,74.6497,417400.0
2014-04-25 09:30:00,101.57,101.73,101.15,101.2,210000.0,74.4737,74.591,74.1657,74.2024,210000.0
2014-04-25 09:40:00,101.2,101.57,101.15,101.41,242800.0,74.2024,74.4737,74.1657,74.3564,242800.0
2014-04-25 09:50:00,101.44,101.64,101.34,101.44,280900.0,74.3784,74.525,74.3051,74.3784,280900.0
2014-04-25 10:00:00,101.45,101.6,101.38,101.5,235100.0,74.3857,74.4957,74.3344,74.4224,235100.0
2014-04-25 10:10:00,101.52,102.05,101.52,102.01,173900.0,74.437,74.8257,74.437,74.7963,173900.0
2014-04-25 10:20:00,102.0,102.15,101.74,101.8,109500.0,74.789,74.899,74.5984,74.6423,109500.0
2014-04-25 10:30:00,101.78,101.91,101.62,101.83,136800.0,74.6277,74.723,74.5104,74.6643,136800.0
2014-04-25 10:40:00,101.82,101.86,101.59,101.63,118500.0,74.657,74.6863,74.4884,74.5177,118500.0
2014-04-25 10:50:00,101.63,101.69,101.56,101.57,104400.0,74.5177,74.5617,74.4664,74.4737,104400.0
2014-04-25 11:00:00,101.57,101.59,101.47,101.55,94400.0,74.4737,74.4884,74.4004,74.459,94400.0
2014-04-25 11:10:00,101.56,101.8,101.51,101.76,75800.0,74.4664,74.6423,74.4297,74.613,75800.0
2014-04-25 11:20:00,101.76,101.98,101.74,101.84,56100.0,74.613,74.7743,74.5984,74.6717,56100.0
2014-04-25 11:30:00,101.85,101.95,101.73,101.78,104400.0,74.679,74.7523,74.591,74.6277,104400.0
2014-04-25 11:40:00,101.78,101.83,101.68,101.77,105300.0,74.6277,74.6643,74.5544,74.6203,105300.0
2014-04-25 11:50:00,101.77,101.81,101.64,101.65,95300.0,74.6203,74.6497,74.525,74.5324,95300.0
2014-04-25 12:00:00,101.65,101.8,101.63,101.8,159200.0,74.5324,74.6423,74.5177,74.6423,159200.0
2014-04-25 12:10:00,101.8,101.95,101.77,101.78,85000.0,74.6423,74.7523,74.6203,74.6277,85000.0
2014-04-25 12:20:00,101.79,101.82,101.71,101.81,92400.0,74.635,74.657,74.5764,74.6497,92400.0
2014-04-25 12:30:00,101.81,101.88,101.72,101.75,54900.0,74.6497,74.701,74.5837,74.6057,54900.0
2014-04-25 12:40:00,101.76,101.81,101.52,101.55,79100.0,74.613,74.6497,74.437,74.459,79100.0
2014-04-25 12:50:00,101.55,101.55,101.4,101.43,76800.0,74.459,74.459,74.3491,74.3711,76800.0
2014-04-25 13:00:00,101.42,101.43,101.21,101.27,99700.0,74.3637,74.3711,74.2097,74.2537,99700.0
2014-04-25 13:10:00,101.28,101.31,101.19,101.28,89800.0,74.2611,74.2831,74.1951,74.2611,89800.0
2014-04-25 13:20:00,101.29,101.45,101.28,101.37,95400.0,74.2684,74.3857,74.2611,74.3271,95400.0
2014-04-25 13:30:00,101.36,101.47,101.3,101.34,114900.0,74.3197,74.4004,74.2757,74.3051,114900.0
2014-04-25 13:40:00,101.33,101.64,101.33,101.61,58500.0,74.2977,74.525,74.2977,74.503,58500.0
2014-04-25 13:50:00,101.62,101.7,101.57,101.62,120200.0,74.5104,74.569,74.4737,74.5104,120200.0
2014-04-25 14:00:00,101.61,101.63,101.51,101.55,194000.0,74.503,74.5177,74.4297,74.459,194000.0
2014-04-25 14:10:00,101.55,101.6,101.3,101.3,215600.0,74.459,74.4957,74.2757,74.2757,215600.0
2014-04-25 14:20:00,101.29,101.34,101.12,101.26,264900.0,74.2684,74.3051,74.1438,74.2464,264900.0
2014-04-25 14:30:00,101.25,101.54,101.19,101.45,321300.0,74.2391,74.4517,74.1951,74.3857,321300.0
2014-04-25 14:40:00,101.45,101.47,101.34,101.46,104100.0,74.3857,74.4004,74.3051,74.393,104100.0
2014-04-25 14:50:00,101.45,101.58,101.42,101.57,107700.0,74.3857,74.481,74.3637,74.4737,107700.0
2014-04-25 15:00:00,101.56,101.68,101.55,101.6,142100.0,74.4664,74.5544,74.459,74.4957,142100.0
2014-04-25 15:10:00,101.6,101.63,101.48,101.54,130900.0,74.4957,74.5177,74.4077,74.4517,130900.0
2014-04-25 15:20:00,101.53,101.74,101.52,101.65,122200.0,74.4444,74.5984,74.437,74.5324,122200.0
2014-04-25 15:30:00,101.63,101.74,101.62,101.63,174200.0,74.5177,74.5984,74.5104,74.5177,174200.0
2014-04-25 15:40:00,101.63,101.88,101.61,101.83,206700.0,74.5177,74.701,74.503,74.6643,206700.0
2014-04-25 15:50:00,101.83,101.9,101.72,101.77,655700.0,74.6643,74.7157,74.5837,74.6203,655700.0
2014-04-28 09:30:00,102.13,102.27,101.2,101.4,351200.0,74.8843,74.987,74.2024,74.3491,351200.0
2014-04-28 09:40:00,101.38,101.39,101.03,101.2,179200.0,74.3344,74.3417,74.0778,74.2024,179200.0
2014-04-28 09:50:00,101.22,101.55,101.22,101.46,105600.0,74.2171,74.459,74.2171,74.393,105600.0
2014-04-28 10:00:00,101.46,101.71,101.31,101.37,124100.0,74.393,74.5764,74.2831,74.3271,124100.0
2014-04-28 10:10:00,101.36,101.61,101.25,101.54,109800.0,74.3197,74.503,74.2391,74.4517,109800.0
2014-04-28 10:20:00,101.55,101.57,101.4,101.5,157300.0,74.459,74.4737,74.3491,74.4224,157300.0
2014-04-28 10:30:00,101.49,101.77,101.38,101.77,125500.0,74.415,74.6203,74.3344,74.6203,125500.0
2014-04-28 10:40:00,101.77,101.82,101.46,101.49,107900.0,74.6203,74.657,74.393,74.415,107900.0
2014-04-28 10:50:00,101.49,101.62,101.47,101.6,110800.0,74.415,74.5104,74.4004,74.4957,110800.0
2014-04-28 11:00:00,101.6,101.75,101.55,101.67,77900.0,74.4957,74.6057,74.459,74.547,77900.0
2014-04-28 11:10:00,101.68,101.68,101.48,101.57,69600.0,74.5544,74.5544,74.4077,74.4737,69600.0
2014-04-28 11:20:00,101.56,101.63,101.46,101.56,90500.0,74.4664,74.5177,74.393,74.4664,90500.0
2014-04-28 11:30:00,101.54,101.73,101.54,101.64,90000.0,74.4517,74.591,74.4517,74.525,90000.0
2014-04-28 11:40:00,101.64,101.85,101.64,101.7,53500.0,74.525,74.679,74.525,74.569,53500.0
2014-04-28 11:50:00,101.72,101.74,101.52,101.55,119800.0,74.5837,74.5984,74.437,74.459,119800.0
2014-04-28 12:00:00,101.55,101.65,101.54,101.59,89900.0,74.459,74.5324,74.4517,74.4884,89900.0
2014-04-28 12:10:00,101.59,101.7,101.59,101.62,78700.0,74.4884,74.569,74.4884,74.5104,78700.0
2014-04-28 12:20:00,101.61,101.65,101.48,101.58,112600.0,74.503,74.5324,74.4077,74.481,112600.0
2014-04-28 12:30:00,101.59,101.62,101.49,101.58,105300.0,74.4884,74.5104,74.415,74.481,105300.0
2014-04-28 12:40:00,101.59,101.6,101.43,101.52,78600.0,74.4884,74.4957,74.3711,74.437,78600.0
2014-04-28 12:50:00,101.51,101.54,101.27,101.29,68000.0,74.4297,74.4517,74.2537,74.2684,68000.0
2014-04-28 13:00:00,101.29,101.29,100.84,100.88,107500.0,74.2684,74.2684,73.9384,73.9678,107500.0
2014-04-28 13:10:00,100.88,100.92,100.83,100.91,132800.0,73.9678,73.9971,73.9311,73.9898,132800.0
2014-04-28 13:20:00,100.88,100.89,100.7,100.77,127400.0,73.9678,73.9751,73.8358,73.8871,127400.0
2014-04-28 13:30:00,100.77,100.81,100.61,100.68,139200.0,73.8871,73.9165,73.7698,73.8211,139200.0
2014-04-28 13:40:00,100.68,100.7,100.6,100.64,87600.0,73.8211,73.8358,73.7625,73.7918,87600.0
2014-04-28 13:50:00,100.65,100.77,100.58,100.59,141000.0,73.7991,73.8871,73.7478,73.7551,141000.0
2014-04-28 14:00:00,100.59,100.61,100.36,100.49,110100.0,73.7551,73.7698,73.5865,73.6818,110100.0
2014-04-28 14:10:00,100.51,100.73,100.48,100.69,75500.0,73.6965,73.8578,73.6745,73.8285,75500.0
2014-04-28 14:20:00,100.68,100.75,100.62,100.73,139000.0,73.8211,73.8725,73.7771,73.8578,139000.0
2014-04-28 14:30:00,100.73,100.78,100.65,100.71,86800.0,73.8578,73.8945,73.7991,73.8431,86800.0
2014-04-28 14:40:00,100.71,100.79,100.6,100.77,131900.0,73.8431,73.9018,73.7625,73.8871,131900.0
2014-04-28 14:50:00,100.76,100.84,100.71,100.73,78100.0,73.8798,73.9384,73.8431,73.8578,78100.0
2014-04-28 15:00:00,100.73,100.96,100.71,100.94,119300.0,73.8578,74.0264,73.8431,74.0118,119300.0
2014-04-28 15:10:00,100.94,101.14,100.87,101.13,180400.0,74.0118,74.1584,73.9604,74.1511,180400.0
2014-04-28 15:20:00,101.15,101.25,101.05,101.15,207400.0,74.1657,74.2391,74.0924,74.1657,207400.0
2014-04-28 15:30:00,101.15,101.34,101.15,101.33,184600.0,74.1657,74.3051,74.1657,74.2977,184600.0
2014-04-28 15:40:00,101.33,101.36,101.25,101.3,229800.0,74.2977,74.3197,74.2391,74.2757,229800.0
2014-04-28 15:50:00,101.3,101.38,101.27,101.3,613700.0,74.2757,74.3344,74.2537,74.2757,613700.0
2014-04-29 09:30:00,101.84,103.32,101.84,103.32,625200.0,74.6717,75.7568,74.6717,75.7568,625200.0
2014-04-29 09:40:00,103.32,103.49,103.1,103.38,158100.0,75.7568,75.8815,75.5955,75.8008,158100.0
2014-04-29 09:50:00,103.37,103.5,103.31,103.45,194900.0,75.7935,75.8888,75.7495,75.8522,194900.0
2014-04-29 10:00:00,103.45,103.58,103.36,103.43,254400.0,75.8522,75.9475,75.7862,75.8375,254400.0
2014-04-29 10:10:00,103.44,103.47,103.03,103.04,155900.0,75.8448,75.8668,75.5442,75.5515,155900.0
2014-04-29 10:20:00,103.04,103.1,102.76,102.84,145200.0,75.5515,75.5955,75.3462,75.4049,145200.0
2014-04-29 10:30:00,102.82,103.03,102.77,102.88,183200.0,75.3902,75.5442,75.3536,75.4342,183200.0
2014-04-29 10:40:00,102.88,102.97,102.6,102.64,97500.0,75.4342,75.5002,75.2289,75.2583,97500.0
2014-04-29 10:50:00,102.65,102.73,102.58,102.66,63100.0,75.2656,75.3242,75.2143,75.2729,63100.0
2014-04-29 11:00:00,102.65,102.92,102.63,102.82,74800.0,75.2656,75.4636,75.2509,75.3902,74800.0
2014-04-29 11:10:00,102.81,102.91,102.75,102.83,79600.0,75.3829,75.4562,75.3389,75.3976,79600.0
2014-04-29 11:20:00,102.83,102.94,102.83,102.89,98900.0,75.3976,75.4782,75.3976,75.4416,98900.0
2014-04-29 11:30:00,102.9,102.98,102.85,102.92,72000.0,75.4489,75.5076,75.4122,75.4636,72000.0
2014-04-29 11:40:00,102.92,102.96,102.77,102.86,79000.0,75.4636,75.4929,75.3536,75.4196,79000.0
2014-04-29 11:50:00,102.88,102.94,102.82,102.93,47000.0,75.4342,75.4782,75.3902,75.4709,47000.0
2014-04-29 12:00:00,102.93,102.93,102.6,102.65,93000.0,75.4709,75.4709,75.2289,75.2656,93000.0
2014-04-29 12:10:00,102.65,102.75,102.55,102.71,184100.0,75.2656,75.3389,75.1923,75.3096,184100.0
2014-04-29 12:20:00,102.72,102.93,102.69,102.9,166600.0,75.3169,75.4709,75.2949,75.4489,166600.0
2014-04-29 12:30:00,102.89,102.91,102.8,102.82,110300.0,75.4416,75.4562,75.3756,75.3902,110300.0
2014-04-29 12:40:00,102.83,103.05,102.83,103.04,97600.0,75.3976,75.5589,75.3976,75.5515,97600.0
2014-04-29 12:50:00,103.04,103.09,102.95,103.0,77100.0,75.5515,75.5882,75.4856,75.5222,77100.0
2014-04-29 13:00:00,102.99,103.0,102.76,102.78,111700.0,75.5149,75.5222,75.3462,75.3609,111700.0
2014-04-29 13:10:00,102.78,102.79,102.52,102.58,85900.0,75.3609,75.3682,75.1703,75.2143,85900.0
2014-04-29 13:20:00,102.58,102.62,102.36,102.44,98000.0,75.2143,75.2436,75.053,75.1116,98000.0
2014-04-29 13:30:00,102.43,102.48,102.21,102.43,127900.0,75.1043,75.1409,74.943,75.1043,127900.0
2014-04-29 13:40:00,102.42,102.42,102.11,102.25,115900.0,75.0969,75.0969,74.8696,74.9723,115900.0
2014-04-29 13:50:00,102.29,102.35,102.12,102.22,106600.0,75.0016,75.0456,74.877,74.9503,106600.0
2014-04-29 14:00:00,102.21,102.3,102.14,102.22,102200.0,74.943,75.009,74.8916,74.9503,102200.0
2014-04-29 14:10:00,102.21,102.25,101.98,102.04,111400.0,74.943,74.9723,74.7743,74.8183,111400.0
2014-04-29 14:20:00,102.04,102.2,102.02,102.05,76800.0,74.8183,74.9356,74.8037,74.8257,76800.0
2014-04-29 14:30:00,102.05,102.15,101.98,102.05,67800.0,74.8257,74.899,74.7743,74.8257,67800.0
2014-04-29 14:40:00,102.07,102.09,101.93,101.94,85900.0,74.8403,74.855,74.7377,74.745,85900.0
2014-04-29 14:50:00,101.93,102.02,101.79,101.8,164500.0,74.7377,74.8037,74.635,74.6423,164500.0
2014-04-29 15:00:00,101.8,101.92,101.8,101.9,144800.0,74.6423,74.7303,74.6423,74.7157,144800.0
2014-04-29 15:10:00,101.9,101.92,101.78,101.82,136600.0,74.7157,74.7303,74.6277,74.657,136600.0
2014-04-29 15:20:00,101.81,101.83,101.71,101.75,172800.0,74.6497,74.6643,74.5764,74.6057,172800.0
2014-04-29 15:30:00,101.75,101.77,101.53,101.55,291700.0,74.6057,74.6203,74.4444,74.459,291700.0
2014-04-29 15:40:00,101.55,101.59,101.44,101.48,264100.0,74.459,74.4884,74.3784,74.4077,264100.0
2014-04-29 15:50:00,101.49,101.52,101.34,101.36,733400.0,74.415,74.437,74.3051,74.3197,733400.0
2014-04-30 09:30:00,101.23,101.61,100.85,101.44,242500.0,74.2244,74.503,73.9458,74.3784,242500.0
2014-04-30 09:40:00,101.42,101.69,101.33,101.52,209800.0,74.3637,74.5617,74.2977,74.437,209800.0
2014-04-30 09:50:00,101.52,101.69,101.22,101.37,151900.0,74.437,74.5617,74.2171,74.3271,151900.0
2014-04-30 10:00:00,101.38,101.4,101.12,101.33,187100.0,74.3344,74.3491,74.1438,74.2977,187100.0
2014-04-30 10:10:00,101.32,101.41,101.21,101.36,132700.0,74.2904,74.3564,74.2097,74.3197,132700.0
2014-04-30 10:20:00,101.36,101.4,101.17,101.24,120700.0,74.3197,74.3491,74.1804,74.2317,120700.0
2014-04-30 10:30:00,101.25,101.38,101.25,101.33,122500.0,74.2391,74.3344,74.2391,74.2977,122500.0
2014-04-30 10:40:00,101.33,101.36,101.1,101.25,82200.0,74.2977,74.3197,74.1291,74.2391,82200.0
2014-04-30 10:50:00,101.25,101.39,101.25,101.29,95200.0,74.2391,74.3417,74.2391,74.2684,95200.0
2014-04-30 11:00:00,101.28,101.4,101.12,101.35,107500.0,74.2611,74.3491,74.1438,74.3124,107500.0
2014-04-30 11:10:00,101.33,101.33,101.08,101.21,103100.0,74.2977,74.2977,74.1144,74.2097,103100.0
2014-04-30 11:20:00,101.19,101.27,101.13,101.23,78100.0,74.1951,74.2537,74.1511,74.2244,78100.0
2014-04-30 11:30:00,101.23,101.34,101.22,101.31,63400.0,74.2244,74.3051,74.2171,74.2831,63400.0
2014-04-30 11:40:00,101.3,101.39,101.23,101.35,68000.0,74.2757,74.3417,74.2244,74.3124,68000.0
2014-04-30 11:50:00,101.34,101.42,101.3,101.35,101000.0,74.3051,74.3637,74.2757,74.3124,101000.0
2014-04-30 12:00:00,101.35,101.44,101.34,101.42,58700.0,74.3124,74.3784,74.3051,74.3637,58700.0
2014-04-30 12:10:00,101.43,101.56,101.41,101.42,93200.0,74.3711,74.4664,74.3564,74.3637,93200.0
2014-04-30 12:20:00,101.44,101.51,101.39,101.47,59500.0,74.3784,74.4297,74.3417,74.4004,59500.0
2014-04-30 12:30:00,101.49,101.57,101.45,101.47,53600.0,74.415,74.4737,74.3857,74.4004,53600.0
2014-04-30 12:40:00,101.47,101.55,101.46,101.53,54700.0,74.4004,74.459,74.393,74.4444,54700.0
2014-04-30 12:50:00,101.53,101.58,101.5,101.53,38800.0,74.4444,74.481,74.4224,74.4444,38800.0
2014-04-30 13:00:00,101.55,101.65,101.51,101.64,37300.0,74.459,74.5324,74.4297,74.525,37300.0
2014-04-30 13:10:00,101.64,101.71,101.56,101.57,40700.0,74.525,74.5764,74.4664,74.4737,40700.0
2014-04-30 13:20:00,101.56,101.67,101.48,101.63,30200.0,74.4664,74.547,74.4077,74.5177,30200.0
2014-04-30 13:30:00,101.62,101.74,101.61,101.64,32100.0,74.5104,74.5984,74.503,74.525,32100.0
2014-04-30 13:40:00,101.65,101.65,101.48,101.52,24500.0,74.5324,74.5324,74.4077,74.437,24500.0
2014-04-30 13:50:00,101.52,101.53,101.36,101.4,37900.0,74.437,74.4444,74.3197,74.3491,37900.0
2014-04-30 14:00:00,101.4,101.61,101.29,101.36,84100.0,74.3491,74.503,74.2684,74.3197,84100.0
2014-04-30 14:10:00,101.4,101.49,101.22,101.49,101100.0,74.3491,74.415,74.2171,74.415,101100.0
2014-04-30 14:20:00,101.49,101.72,101.47,101.67,93400.0,74.415,74.5837,74.4004,74.547,93400.0
2014-04-30 14:30:00,101.66,101.83,101.65,101.72,77800.0,74.5397,74.6643,74.5324,74.5837,77800.0
2014-04-30 14:40:00,101.71,101.91,101.69,101.85,98700.0,74.5764,74.723,74.5617,74.679,98700.0
2014-04-30 14:50:00,101.85,101.88,101.77,101.81,44200.0,74.679,74.701,74.6203,74.6497,44200.0
2014-04-30 15:00:00,101.82,101.84,101.58,101.58,71800.0,74.657,74.6717,74.481,74.481,71800.0
2014-04-30 15:10:00,101.58,101.71,101.45,101.54,61500.0,74.481,74.5764,74.3857,74.4517,61500.0
2014-04-30 15:20:00,101.55,101.62,101.48,101.55,76500.0,74.459,74.5104,74.4077,74.459,76500.0
2014-04-30 15:30:00,101.57,101.67,101.52,101.52,141300.0,74.4737,74.547,74.437,74.437,141300.0
2014-04-30 15:40:00,101.52,101.63,101.38,101.51,241400.0,74.437,74.5177,74.3344,74.4297,241400.0
2014-04-30 15:50:00,101.52,101.61,101.5,101.54,383100.0,74.437,74.503,74.4224,74.4517,383100.0
2014-05-01 09:30:00,101.58,101.78,101.03,101.27,172300.0,74.481,74.6277,74.0778,74.2537,172300.0
2014-05-01 09:40:00,101.23,101.53,101.18,101.39,93100.0,74.2244,74.4444,74.1877,74.3417,93100.0
2014-05-01 09:50:00,101.41,101.53,100.95,101.11,101600.0,74.3564,74.4444,74.0191,74.1364,101600.0
2014-05-01 10:00:00,101.1,101.24,100.96,101.0,115900.0,74.1291,74.2317,74.0264,74.0558,115900.0
2014-05-01 10:10:00,101.01,101.1,100.68,100.72,97900.0,74.0631,74.1291,73.8211,73.8505,97900.0
2014-05-01 10:20:00,100.7,100.94,100.63,100.93,63300.0,73.8358,74.0118,73.7845,74.0044,63300.0
2014-05-01 10:30:00,100.92,100.97,100.8,100.97,62000.0,73.9971,74.0338,73.9091,74.0338,62000.0
2014-05-01 10:40:00,100.98,101.23,100.94,101.22,54500.0,74.0411,74.2244,74.0118,74.2171,54500.0
2014-05-01 10:50:00,101.21,101.32,101.09,101.17,56000.0,74.2097,74.2904,74.1218,74.1804,56000.0
2014-05-01 11:00:00,101.17,101.23,101.01,101.1,61700.0,74.1804,74.2244,74.0631,74.1291,61700.0
2014-05-01 11:10:00,101.12,101.21,101.01,101.03,61400.0,74.1438,74.2097,74.0631,74.0778,61400.0
2014-05-01 11:20:00,101.02,101.12,100.98,101.01,54700.0,74.0704,74.1438,74.0411,74.0631,54700.0
2014-05-01 11:30:00,101.03,101.13,101.01,101.09,81300.0,74.0778,74.1511,74.0631,74.1218,81300.0
2014-05-01 11:40:00,101.08,101.22,101.05,101.16,50600.0,74.1144,74.2171,74.0924,74.1731,50600.0
2014-05-01 11:50:00,101.16,101.22,101.05,101.11,41800.0,74.1731,74.2171,74.0924,74.1364,41800.0
2014-05-01 12:00:00,101.12,101.12,100.96,101.02,32100.0,74.1438,74.1438,74.0264,74.0704,32100.0
2014-05-01 12:10:00,101.01,101.1,100.98,101.0,43700.0,74.0631,74.1291,74.0411,74.0558,43700.0
2014-05-01 12:20:00,101.0,101.11,100.97,101.09,33900.0,74.0558,74.1364,74.0338,74.1218,33900.0
2014-05-01 12:30:00,101.1,101.21,101.02,101.11,286000.0,74.1291,74.2097,74.0704,74.1364,286000.0
2014-05-01 12:40:00,101.1,101.13,100.92,100.94,37300.0,74.1291,74.1511,73.9971,74.0118,37300.0
2014-05-01 12:50:00,100.96,101.05,100.94,100.95,37200.0,74.0264,74.0924,74.0118,74.0191,37200.0
2014-05-01 13:00:00,100.96,101.04,100.89,101.04,54200.0,74.0264,74.0851,73.9751,74.0851,54200.0
2014-05-01 13:10:00,101.04,101.06,100.88,100.89,47400.0,74.0851,74.0998,73.9678,73.9751,47400.0
2014-05-01 13:20:00,100.89,100.97,100.86,100.93,62000.0,73.9751,74.0338,73.9531,74.0044,62000.0
2014-05-01 13:30:00,100.93,100.93,100.84,100.89,32100.0,74.0044,74.0044,73.9384,73.9751,32100.0
2014-05-01 13:40:00,100.89,100.94,100.75,100.79,38500.0,73.9751,74.0118,73.8725,73.9018,38500.0
2014-05-01 13:50:00,100.77,100.79,100.62,100.67,67900.0,73.8871,73.9018,73.7771,73.8138,67900.0
2014-05-01 14:00:00,100.71,100.87,100.7,100.78,64100.0,73.8431,73.9604,73.8358,73.8945,64100.0
2014-05-01 14:10:00,100.81,100.84,100.74,100.79,54300.0,73.9165,73.9384,73.8651,73.9018,54300.0
2014-05-01 14:20:00,100.79,100.85,100.74,100.81,72300.0,73.9018,73.9458,73.8651,73.9165,72300.0
2014-05-01 14:30:00,100.81,100.91,100.67,100.75,65500.0,73.9165,73.9898,73.8138,73.8725,65500.0
2014-05-01 14:40:00,100.77,100.79,100.57,100.75,163200.0,73.8871,73.9018,73.7405,73.8725,163200.0
2014-05-01 14:50:00,100.75,100.79,100.69,100.69,115200.0,73.8725,73.9018,73.8285,73.8285,115200.0
2014-05-01 15:00:00,100.67,100.73,100.62,100.72,58200.0,73.8138,73.8578,73.7771,73.8505,58200.0
2014-05-01 15:10:00,100.71,100.86,100.58,100.82,74500.0,73.8431,73.9531,73.7478,73.9238,74500.0
2014-05-01 15:20:00,100.81,100.83,100.69,100.7,112000.0,73.9165,73.9311,73.8285,73.8358,112000.0
2014-05-01 15:30:00,100.7,100.84,100.67,100.8,117000.0,73.8358,73.9384,73.8138,73.9091,117000.0
2014-05-01 15:40:00,100.81,100.87,100.73,100.81,193300.0,73.9165,73.9604,73.8578,73.9165,193300.0
2014-05-01 15:50:00,100.82,100.91,100.75,100.8,438400.0,73.9238,73.9898,73.8725,73.9091,438400.0
2014-05-02 09:30:00,101.39,101.4,100.71,101.39,115300.0,74.3417,74.3491,73.8431,74.3417,115300.0
2014-05-02 09:40:00,101.39,101.45,101.09,101.09,163100.0,74.3417,74.3857,74.1218,74.1218,163100.0
2014-05-02 09:50:00,101.09,101.44,101.07,101.27,79300.0,74.1218,74.3784,74.1071,74.2537,79300.0
2014-05-02 10:00:00,101.29,101.53,101.2,101.44,109200.0,74.2684,74.4444,74.2024,74.3784,109200.0
2014-05-02 10:10:00,101.45,101.7,101.36,101.7,200400.0,74.3857,74.569,74.3197,74.569,200400.0
2014-05-02 10:20:00,101.69,101.72,101.4,101.43,105200.0,74.5617,74.5837,74.3491,74.3711,105200.0
2014-05-02 10:30:00,101.47,101.59,101.39,101.49,55900.0,74.4004,74.4884,74.3417,74.415,55900.0
2014-05-02 10:40:00,101.49,101.59,101.06,101.08,85000.0,74.415,74.4884,74.0998,74.1144,85000.0
2014-05-02 10:50:00,101.06,101.39,101.01,101.24,97800.0,74.0998,74.3417,74.0631,74.2317,97800.0
2014-05-02 11:00:00,101.22,101.51,101.18,101.43,63300.0,74.2171,74.4297,74.1877,74.3711,63300.0
2014-05-02 11:10:00,101.4,101.43,101.2,101.42,101400.0,74.3491,74.3711,74.2024,74.3637,101400.0
2014-05-02 11:20:00,101.42,101.45,101.26,101.37,107800.0,74.3637,74.3857,74.2464,74.3271,107800.0
2014-05-02 11:30:00,101.37,101.56,101.36,101.46,94900.0,74.3271,74.4664,74.3197,74.393,94900.0
2014-05-02 11:40:00,101.45,101.49,101.38,101.42,94100.0,74.3857,74.415,74.3344,74.3637,94100.0
2014-05-02 11:50:00,101.42,101.43,101.33,101.39,71500.0,74.3637,74.3711,74.2977,74.3417,71500.0
2014-05-02 12:00:00,101.38,101.41,101.29,101.33,82900.0,74.3344,74.3564,74.2684,74.2977,82900.0
2014-05-02 12:10:00,101.31,101.41,101.28,101.39,53900.0,74.2831,74.3564,74.2611,74.3417,53900.0
2014-05-02 12:20:00,101.38,101.39,101.3,101.32,33900.0,74.3344,74.3417,74.2757,74.2904,33900.0
2014-05-02 12:30:00,101.32,101.38,101.26,101.33,30300.0,74.2904,74.3344,74.2464,74.2977,30300.0
2014-05-02 12:40:00,101.33,101.35,101.26,101.3,105700.0,74.2977,74.3124,74.2464,74.2757,105700.0
2014-05-02 12:50:00,101.3,101.35,101.25,101.33,34500.0,74.2757,74.3124,74.2391,74.2977,34500.0
2014-05-02 13:00:00,101.32,101.37,101.3,101.31,29300.0,74.2904,74.3271,74.2757,74.2831,29300.0
2014-05-02 13:10:00,101.3,101.34,101.26,101.28,37500.0,74.2757,74.3051,74.2464,74.2611,37500.0
2014-05-02 13:20:00,101.31,101.34,101.21,101.22,54800.0,74.2831,74.3051,74.2097,74.2171,54800.0
2014-05-02 13:30:00,101.22,101.28,101.09,101.2,93100.0,74.2171,74.2611,74.1218,74.2024,93100.0
2014-05-02 13:40:00,101.19,101.23,101.13,101.21,68300.0,74.1951,74.2244,74.1511,74.2097,68300.0
2014-05-02 13:50:00,101.22,101.25,100.99,100.99,68300.0,74.2171,74.2391,74.0484,74.0484,68300.0
2014-05-02 14:00:00,100.98,100.99,100.79,100.79,111000.0,74.0411,74.0484,73.9018,73.9018,111000.0
2014-05-02 14:10:00,100.8,101.07,100.8,101.06,119600.0,73.9091,74.1071,73.9091,74.0998,119600.0
2014-05-02 14:20:00,101.05,101.09,101.01,101.03,64500.0,74.0924,74.1218,74.0631,74.0778,64500.0
2014-05-02 14:30:00,101.05,101.17,101.01,101.11,79300.0,74.0924,74.1804,74.0631,74.1364,79300.0
2014-05-02 14:40:00,101.12,101.2,101.04,101.06,92800.0,74.1438,74.2024,74.0851,74.0998,92800.0
2014-05-02 14:50:00,101.07,101.14,101.0,101.1,83700.0,74.1071,74.1584,74.0558,74.1291,83700.0
2014-05-02 15:00:00,101.1,101.22,101.05,101.2,77700.0,74.1291,74.2171,74.0924,74.2024,77700.0
2014-05-02 15:10:00,101.2,101.25,101.09,101.14,66400.0,74.2024,74.2391,74.1218,74.1584,66400.0
2014-05-02 15:20:00,101.14,101.19,101.07,101.09,78700.0,74.1584,74.1951,74.1071,74.1218,78700.0
2014-05-02 15:30:00,101.1,101.11,100.96,100.96,128000.0,74.1291,74.1364,74.0264,74.0264,128000.0
2014-05-02 15:40:00,100.97,101.09,100.96,101.04,169500.0,74.0338,74.1218,74.0264,74.0851,169500.0
2014-05-02 15:50:00,101.04,101.19,100.99,101.0,454700.0,74.0851,74.1951,74.0484,74.0558,454700.0
2014-05-05 09:30:00,100.65,100.78,100.49,100.68,139300.0,73.7991,73.8945,73.6818,73.8211,139300.0
2014-05-05 09:40:00,100.68,101.07,100.64,100.77,113100.0,73.8211,74.1071,73.7918,73.8871,113100.0
2014-05-05 09:50:00,100.8,101.12,100.75,101.08,48300.0,73.9091,74.1438,73.8725,74.1144,48300.0
2014-05-05 10:00:00,101.11,101.17,100.86,100.87,49200.0,74.1364,74.1804,73.9531,73.9604,49200.0
2014-05-05 10:10:00,100.88,101.17,100.88,101.17,77600.0,73.9678,74.1804,73.9678,74.1804,77600.0
2014-05-05 10:20:00,101.18,101.32,101.16,101.17,59500.0,74.1877,74.2904,74.1731,74.1804,59500.0
2014-05-05 10:30:00,101.2,101.5,101.17,101.49,50300.0,74.2024,74.4224,74.1804,74.415,50300.0
2014-05-05 10:40:00,101.5,101.67,101.45,101.56,56700.0,74.4224,74.547,74.3857,74.4664,56700.0
2014-05-05 10:50:00,101.58,101.59,101.34,101.55,47800.0,74.481,74.4884,74.3051,74.459,47800.0
2014-05-05 11:00:00,101.56,101.56,101.29,101.31,30000.0,74.4664,74.4664,74.2684,74.2831,30000.0
2014-05-05 11:10:00,101.31,101.45,101.24,101.33,41600.0,74.2831,74.3857,74.2317,74.2977,41600.0
2014-05-05 11:20:00,101.32,101.48,101.31,101.37,61900.0,74.2904,74.4077,74.2831,74.3271,61900.0
2014-05-05 11:30:00,101.37,101.47,101.37,101.44,71800.0,74.3271,74.4004,74.3271,74.3784,71800.0
2014-05-05 11:40:00,101.44,101.6,101.44,101.45,66800.0,74.3784,74.4957,74.3784,74.3857,66800.0
2014-05-05 11:50:00,101.45,101.48,101.32,101.34,67300.0,74.3857,74.4077,74.2904,74.3051,67300.0
2014-05-05 12:00:00,101.33,101.45,101.28,101.38,66500.0,74.2977,74.3857,74.2611,74.3344,66500.0
2014-05-05 12:10:00,101.38,101.43,101.31,101.41,28700.0,74.3344,74.3711,74.2831,74.3564,28700.0
2014-05-05 12:20:00,101.4,101.43,101.33,101.41,21000.0,74.3491,74.3711,74.2977,74.3564,21000.0
2014-05-05 12:30:00,101.43,101.46,101.3,101.36,38100.0,74.3711,74.393,74.2757,74.3197,38100.0
2014-05-05 12:40:00,101.37,101.37,101.26,101.28,63400.0,74.3271,74.3271,74.2464,74.2611,63400.0
2014-05-05 12:50:00,101.27,101.33,101.18,101.19,129900.0,74.2537,74.2977,74.1877,74.1951,129900.0
2014-05-05 13:00:00,101.2,101.2,101.14,101.17,33500.0,74.2024,74.2024,74.1584,74.1804,33500.0
2014-05-05 13:10:00,101.16,101.2,101.08,101.16,36600.0,74.1731,74.2024,74.1144,74.1731,36600.0
2014-05-05 13:20:00,101.17,101.25,101.11,101.19,20600.0,74.1804,74.2391,74.1364,74.1951,20600.0
2014-05-05 13:30:00,101.17,101.23,101.13,101.15,30100.0,74.1804,74.2244,74.1511,74.1657,30100.0
2014-05-05 13:40:00,101.14,101.29,101.14,101.26,72100.0,74.1584,74.2684,74.1584,74.2464,72100.0
2014-05-05 13:50:00,101.26,101.37,101.24,101.35,29600.0,74.2464,74.3271,74.2317,74.3124,29600.0
2014-05-05 14:00:00,101.35,101.46,101.27,101.45,43600.0,74.3124,74.393,74.2537,74.3857,43600.0
2014-05-05 14:10:00,101.45,101.5,101.37,101.49,23400.0,74.3857,74.4224,74.3271,74.415,23400.0
2014-05-05 14:20:00,101.48,101.52,101.4,101.42,100800.0,74.4077,74.437,74.3491,74.3637,100800.0
2014-05-05 14:30:00,101.42,101.42,101.37,101.39,27800.0,74.3637,74.3637,74.3271,74.3417,27800.0
2014-05-05 14:40:00,101.38,101.45,101.34,101.41,61000.0,74.3344,74.3857,74.3051,74.3564,61000.0
2014-05-05 14:50:00,101.41,101.45,101.34,101.35,42200.0,74.3564,74.3857,74.3051,74.3124,42200.0
2014-05-05 15:00:00,101.34,101.38,101.3,101.38,38900.0,74.3051,74.3344,74.2757,74.3344,38900.0
2014-05-05 15:10:00,101.38,101.4,101.22,101.22,66200.0,74.3344,74.3491,74.2171,74.2171,66200.0
2014-05-05 15:20:00,101.22,101.25,101.17,101.23,86900.0,74.2171,74.2391,74.1804,74.2244,86900.0
2014-05-05 15:30:00,101.23,101.26,101.15,101.18,90800.0,74.2244,74.2464,74.1657,74.1877,90800.0
2014-05-05 15:40:00,101.17,101.24,101.12,101.19,143100.0,74.1804,74.2317,74.1438,74.1951,143100.0
2014-05-05 15:50:00,101.19,101.2,101.09,101.1,324700.0,74.1951,74.2024,74.1218,74.1291,324700.0
2014-05-06 09:30:00,101.05,101.27,100.7,100.72,203200.0,74.0924,74.2537,73.8358,73.8505,203200.0
2014-05-06 09:40:00,100.71,101.08,100.69,100.92,113300.0,73.8431,74.1144,73.8285,73.9971,113300.0
2014-05-06 09:50:00,100.92,100.99,100.71,100.8,162500.0,73.9971,74.0484,73.8431,73.9091,162500.0
2014-05-06 10:00:00,100.8,100.91,100.62,100.76,105200.0,73.9091,73.9898,73.7771,73.8798,105200.0
2014-05-06 10:10:00,100.76,100.97,100.75,100.85,227500.0,73.8798,74.0338,73.8725,73.9458,227500.0
2014-05-06 10:20:00,100.87,101.1,100.86,101.03,86500.0,73.9604,74.1291,73.9531,74.0778,86500.0
2014-05-06 10:30:00,101.04,101.14,100.98,101.12,119600.0,74.0851,74.1584,74.0411,74.1438,119600.0
2014-05-06 10:40:00,101.11,101.15,101.0,101.04,117000.0,74.1364,74.1657,74.0558,74.0851,117000.0
2014-05-06 10:50:00,101.05,101.1,100.79,100.81,90200.0,74.0924,74.1291,73.9018,73.9165,90200.0
2014-05-06 11:00:00,100.81,101.03,100.75,101.03,76300.0,73.9165,74.0778,73.8725,74.0778,76300.0
2014-05-06 11:10:00,101.03,101.18,101.02,101.07,86000.0,74.0778,74.1877,74.0704,74.1071,86000.0
2014-05-06 11:20:00,101.08,101.18,100.98,101.04,85800.0,74.1144,74.1877,74.0411,74.0851,85800.0
2014-05-06 11:30:00,101.05,101.14,101.03,101.05,58700.0,74.0924,74.1584,74.0778,74.0924,58700.0
2014-05-06 11:40:00,101.07,101.29,101.05,101.27,56000.0,74.1071,74.2684,74.0924,74.2537,56000.0
2014-05-06 11:50:00,101.27,101.34,101.17,101.2,70100.0,74.2537,74.3051,74.1804,74.2024,70100.0
2014-05-06 12:00:00,101.21,101.38,101.19,101.31,38800.0,74.2097,74.3344,74.1951,74.2831,38800.0
2014-05-06 12:10:00,101.32,101.42,101.25,101.29,61700.0,74.2904,74.3637,74.2391,74.2684,61700.0
2014-05-06 12:20:00,101.3,101.43,101.23,101.43,42100.0,74.2757,74.3711,74.2244,74.3711,42100.0
2014-05-06 12:30:00,101.41,101.5,101.35,101.45,63700.0,74.3564,74.4224,74.3124,74.3857,63700.0
2014-05-06 12:40:00,101.45,101.48,101.34,101.43,49000.0,74.3857,74.4077,74.3051,74.3711,49000.0
2014-05-06 12:50:00,101.42,101.47,101.32,101.46,30600.0,74.3637,74.4004,74.2904,74.393,30600.0
2014-05-06 13:00:00,101.43,101.5,101.35,101.38,49000.0,74.3711,74.4224,74.3124,74.3344,49000.0
2014-05-06 13:10:00,101.37,101.38,101.3,101.32,28800.0,74.3271,74.3344,74.2757,74.2904,28800.0
2014-05-06 13:20:00,101.3,101.38,101.15,101.17,29100.0,74.2757,74.3344,74.1657,74.1804,29100.0
2014-05-06 13:30:00,101.16,101.26,101.16,101.16,23800.0,74.1731,74.2464,74.1731,74.1731,23800.0
2014-05-06 13:40:00,101.15,101.17,100.98,101.02,60900.0,74.1657,74.1804,74.0411,74.0704,60900.0
2014-05-06 13:50:00,101.03,101.23,101.03,101.15,36200.0,74.0778,74.2244,74.0778,74.1657,36200.0
2014-05-06 14:00:00,101.13,101.13,100.9,101.0,62100.0,74.1511,74.1511,73.9824,74.0558,62100.0
2014-05-06 14:10:00,101.0,101.16,100.99,101.13,61800.0,74.0558,74.1731,74.0484,74.1511,61800.0
2014-05-06 14:20:00,101.13,101.13,100.93,100.99,50000.0,74.1511,74.1511,74.0044,74.0484,50000.0
2014-05-06 14:30:00,100.98,101.09,100.93,101.06,39500.0,74.0411,74.1218,74.0044,74.0998,39500.0
2014-05-06 14:40:00,101.06,101.18,101.01,101.01,53800.0,74.0998,74.1877,74.0631,74.0631,53800.0
2014-05-06 14:50:00,101.01,101.09,101.0,101.0,34600.0,74.0631,74.1218,74.0558,74.0558,34600.0
2014-05-06 15:00:00,101.0,101.01,100.89,100.94,57600.0,74.0558,74.0631,73.9751,74.0118,57600.0
2014-05-06 15:10:00,100.95,101.09,100.9,101.05,76600.0,74.0191,74.1218,73.9824,74.0924,76600.0
2014-05-06 15:20:00,101.04,101.15,101.0,101.02,59700.0,74.0851,74.1657,74.0558,74.0704,59700.0
2014-05-06 15:30:00,101.02,101.15,100.98,101.11,103600.0,74.0704,74.1657,74.0411,74.1364,103600.0
2014-05-06 15:40:00,101.1,101.12,101.02,101.12,138600.0,74.1291,74.1438,74.0704,74.1438,138600.0
2014-05-06 15:50:00,101.11,101.13,100.97,101.0,422300.0,74.1364,74.1511,74.0338,74.0558,422300.0
2014-05-07 09:30:00,101.28,101.8,101.27,101.66,166600.0,74.2611,74.6423,74.2537,74.5397,166600.0
2014-05-07 09:40:00,101.68,102.04,101.65,101.85,139300.0,74.5544,74.8183,74.5324,74.679,139300.0
2014-05-07 09:50:00,101.83,101.84,101.61,101.76,97200.0,74.6643,74.6717,74.503,74.613,97200.0
2014-05-07 10:00:00,101.75,101.83,101.09,101.09,121300.0,74.6057,74.6643,74.1218,74.1218,121300.0
2014-05-07 10:10:00,101.1,101.17,100.87,100.98,103100.0,74.1291,74.1804,73.9604,74.0411,103100.0
2014-05-07 10:20:00,100.99,101.11,100.81,101.11,120800.0,74.0484,74.1364,73.9165,74.1364,120800.0
2014-05-07 10:30:00,101.09,101.43,101.02,101.39,83100.0,74.1218,74.3711,74.0704,74.3417,83100.0
2014-05-07 10:40:00,101.4,101.45,101.2,101.36,55500.0,74.3491,74.3857,74.2024,74.3197,55500.0
2014-05-07 10:50:00,101.35,101.47,101.24,101.25,97700.0,74.3124,74.4004,74.2317,74.2391,97700.0
2014-05-07 11:00:00,101.26,101.36,101.2,101.34,63100.0,74.2464,74.3197,74.2024,74.3051,63100.0
2014-05-07 11:10:00,101.37,101.41,101.2,101.21,89900.0,74.3271,74.3564,74.2024,74.2097,89900.0
2014-05-07 11:20:00,101.2,101.27,101.16,101.27,48800.0,74.2024,74.2537,74.1731,74.2537,48800.0
2014-05-07 11:30:00,101.28,101.66,101.25,101.65,82900.0,74.2611,74.5397,74.2391,74.5324,82900.0
2014-05-07 11:40:00,101.66,102.08,101.66,101.88,121500.0,74.5397,74.8476,74.5397,74.701,121500.0
2014-05-07 11:50:00,101.88,102.01,101.85,101.9,65000.0,74.701,74.7963,74.679,74.7157,65000.0
2014-05-07 12:00:00,101.88,101.9,101.68,101.71,39900.0,74.701,74.7157,74.5544,74.5764,39900.0
2014-05-07 12:10:00,101.7,101.73,101.63,101.71,83800.0,74.569,74.591,74.5177,74.5764,83800.0
2014-05-07 12:20:00,101.71,101.84,101.61,101.64,43700.0,74.5764,74.6717,74.503,74.525,43700.0
2014-05-07 12:30:00,101.64,101.76,101.62,101.75,22900.0,74.525,74.613,74.5104,74.6057,22900.0
2014-05-07 12:40:00,101.74,101.75,101.59,101.65,22200.0,74.5984,74.6057,74.4884,74.5324,22200.0
2014-05-07 12:50:00,101.65,101.69,101.55,101.65,29100.0,74.5324,74.5617,74.459,74.5324,29100.0
2014-05-07 13:00:00,101.66,101.8,101.54,101.6,47000.0,74.5397,74.6423,74.4517,74.4957,47000.0
2014-05-07 13:10:00,101.6,101.85,101.6,101.83,62200.0,74.4957,74.679,74.4957,74.6643,62200.0
2014-05-07 13:20:00,101.82,101.88,101.72,101.77,57400.0,74.657,74.701,74.5837,74.6203,57400.0
2014-05-07 13:30:00,101.77,101.93,101.75,101.79,53700.0,74.6203,74.7377,74.6057,74.635,53700.0
2014-05-07 13:40:00,101.79,101.81,101.68,101.69,33200.0,74.635,74.6497,74.5544,74.5617,33200.0
2014-05-07 13:50:00,101.69,101.76,101.64,101.64,31000.0,74.5617,74.613,74.525,74.525,31000.0
2014-05-07 14:00:00,101.64,101.77,101.55,101.76,62900.0,74.525,74.6203,74.459,74.613,62900.0
2014-05-07 14:10:00,101.76,101.84,101.7,101.78,52900.0,74.613,74.6717,74.569,74.6277,52900.0
2014-05-07 14:20:00,101.77,101.89,101.75,101.89,53800.0,74.6203,74.7083,74.6057,74.7083,53800.0
2014-05-07 14:30:00,101.89,101.91,101.82,101.85,86700.0,74.7083,74.723,74.657,74.679,86700.0
2014-05-07 14:40:00,101.86,101.89,101.74,101.77,43100.0,74.6863,74.7083,74.5984,74.6203,43100.0
2014-05-07 14:50:00,101.75,101.86,101.65,101.82,50200.0,74.6057,74.6863,74.5324,74.657,50200.0
2014-05-07 15:00:00,101.82,101.84,101.69,101.76,66600.0,74.657,74.6717,74.5617,74.613,66600.0
2014-05-07 15:10:00,101.76,101.78,101.7,101.72,71900.0,74.613,74.6277,74.569,74.5837,71900.0
2014-05-07 15:20:00,101.72,101.73,101.57,101.69,115000.0,74.5837,74.591,74.4737,74.5617,115000.0
2014-05-07 15:30:00,101.69,101.8,101.69,101.78,79200.0,74.5617,74.6423,74.5617,74.6277,79200.0
2014-05-07 15:40:00,101.78,101.94,101.75,101.89,160400.0,74.6277,74.745,74.6057,74.7083,160400.0
2014-05-07 15:50:00,101.89,101.98,101.87,101.89,492500.0,74.7083,74.7743,74.6937,74.7083,492500.0
2014-05-08 09:30:00,101.84,102.06,101.68,101.93,174800.0,74.6717,74.833,74.5544,74.7377,174800.0
2014-05-08 09:40:00,101.91,102.12,101.69,101.69,79000.0,74.723,74.877,74.5617,74.5617,79000.0
2014-05-08 09:50:00,101.7,101.92,101.53,101.53,60600.0,74.569,74.7303,74.4444,74.4444,60600.0
2014-05-08 10:00:00,101.54,101.84,101.54,101.64,74100.0,74.4517,74.6717,74.4517,74.525,74100.0
2014-05-08 10:10:00,101.65,101.71,101.45,101.47,52600.0,74.5324,74.5764,74.3857,74.4004,52600.0
2014-05-08 10:20:00,101.47,101.58,101.3,101.31,59700.0,74.4004,74.481,74.2757,74.2831,59700.0
2014-05-08 10:30:00,101.32,101.32,101.09,101.11,80500.0,74.2904,74.2904,74.1218,74.1364,80500.0
2014-05-08 10:40:00,101.1,101.13,100.79,100.92,96100.0,74.1291,74.1511,73.9018,73.9971,96100.0
2014-05-08 10:50:00,100.92,101.01,100.89,100.96,128300.0,73.9971,74.0631,73.9751,74.0264,128300.0
2014-05-08 11:00:00,100.95,101.17,100.9,101.09,105400.0,74.0191,74.1804,73.9824,74.1218,105400.0
2014-05-08 11:10:00,101.1,101.15,101.02,101.03,128900.0,74.1291,74.1657,74.0704,74.0778,128900.0
2014-05-08 11:20:00,101.02,101.05,100.91,100.92,102300.0,74.0704,74.0924,73.9898,73.9971,102300.0
2014-05-08 11:30:00,100.91,101.13,100.91,101.06,92000.0,73.9898,74.1511,73.9898,74.0998,92000.0
2014-05-08 11:40:00,101.06,101.16,101.05,101.13,52300.0,74.0998,74.1731,74.0924,74.1511,52300.0
2014-05-08 11:50:00,101.14,101.19,101.04,101.06,130900.0,74.1584,74.1951,74.0851,74.0998,130900.0
2014-05-08 12:00:00,101.07,101.12,100.99,101.12,30600.0,74.1071,74.1438,74.0484,74.1438,30600.0
2014-05-08 12:10:00,101.11,101.12,100.99,101.0,41000.0,74.1364,74.1438,74.0484,74.0558,41000.0
2014-05-08 12:20:00,100.99,101.05,100.9,101.02,17600.0,74.0484,74.0924,73.9824,74.0704,17600.0
2014-05-08 12:30:00,101.01,101.1,100.97,101.03,25300.0,74.0631,74.1291,74.0338,74.0778,25300.0
2014-05-08 12:40:00,101.03,101.05,100.97,101.01,53900.0,74.0778,74.0924,74.0338,74.0631,53900.0
2014-05-08 12:50:00,101.0,101.03,100.9,100.95,47800.0,74.0558,74.0778,73.9824,74.0191,47800.0
2014-05-08 13:00:00,100.95,101.0,100.87,100.89,40500.0,74.0191,74.0558,73.9604,73.9751,40500.0
2014-05-08 13:10:00,100.9,100.9,100.64,100.68,66700.0,73.9824,73.9824,73.7918,73.8211,66700.0
2014-05-08 13:20:00,100.7,100.81,100.52,100.78,77600.0,73.8358,73.9165,73.7038,73.8945,77600.0
2014-05-08 13:30:00,100.79,100.8,100.69,100.75,36400.0,73.9018,73.9091,73.8285,73.8725,36400.0
2014-05-08 13:40:00,100.75,100.78,100.66,100.71,35900.0,73.8725,73.8945,73.8065,73.8431,35900.0
2014-05-08 13:50:00,100.68,100.76,100.64,100.75,56800.0,73.8211,73.8798,73.7918,73.8725,56800.0
2014-05-08 14:00:00,100.78,100.82,100.63,100.67,59800.0,73.8945,73.9238,73.7845,73.8138,59800.0
2014-05-08 14:10:00,100.66,100.7,100.54,100.7,84300.0,73.8065,73.8358,73.7185,73.8358,84300.0
2014-05-08 14:20:00,100.7,100.73,100.58,100.68,75500.0,73.8358,73.8578,73.7478,73.8211,75500.0
2014-05-08 14:30:00,100.68,100.81,100.66,100.72,103700.0,73.8211,73.9165,73.8065,73.8505,103700.0
2014-05-08 14:40:00,100.72,100.75,100.43,100.48,96700.0,73.8505,73.8725,73.6378,73.6745,96700.0
2014-05-08 14:50:00,100.49,100.62,100.42,100.6,95400.0,73.6818,73.7771,73.6305,73.7625,95400.0
2014-05-08 15:00:00,100.61,100.61,100.18,100.2,207500.0,73.7698,73.7698,73.4545,73.4692,207500.0
2014-05-08 15:10:00,100.19,100.53,100.17,100.45,85500.0,73.4619,73.7111,73.4472,73.6525,85500.0
2014-05-08 15:20:00,100.45,100.59,100.45,100.51,144600.0,73.6525,73.7551,73.6525,73.6965,144600.0
2014-05-08 15:30:00,100.53,100.54,100.38,100.41,152700.0,73.7111,73.7185,73.6012,73.6232,152700.0
2014-05-08 15:40:00,100.41,100.46,100.34,100.4,193800.0,73.6232,73.6598,73.5718,73.6158,193800.0
2014-05-08 15:50:00,100.41,100.41,100.22,100.28,386200.0,73.6232,73.6232,73.4838,73.5278,386200.0
2014-05-09 09:30:00,100.27,100.52,100.03,100.15,323500.0,73.5205,73.7038,73.3445,73.4325,323500.0
2014-05-09 09:40:00,100.15,100.22,99.68,100.18,274400.0,73.4325,73.4838,73.0879,73.4545,274400.0
2014-05-09 09:50:00,100.19,100.31,100.06,100.19,137200.0,73.4619,73.5498,73.3665,73.4619,137200.0
2014-05-09 10:00:00,100.17,100.2,99.76,99.95,140900.0,73.4472,73.4692,73.1466,73.2859,140900.0
2014-05-09 10:10:00,99.95,100.2,99.95,100.11,90900.0,73.2859,73.4692,73.2859,73.4032,90900.0
2014-05-09 10:20:00,100.11,100.22,100.05,100.08,103700.0,73.4032,73.4838,73.3592,73.3812,103700.0
2014-05-09 10:30:00,100.08,100.14,99.97,100.04,65900.0,73.3812,73.4252,73.3005,73.3519,65900.0
2014-05-09 10:40:00,100.05,100.1,100.0,100.1,88100.0,73.3592,73.3959,73.3225,73.3959,88100.0
2014-05-09 10:50:00,100.1,100.17,100.09,100.11,64500.0,73.3959,73.4472,73.3885,73.4032,64500.0
2014-05-09 11:00:00,100.11,100.13,99.96,99.97,50400.0,73.4032,73.4179,73.2932,73.3005,50400.0
2014-05-09 11:10:00,99.95,100.06,99.87,100.01,49500.0,73.2859,73.3665,73.2272,73.3299,49500.0
2014-05-09 11:20:00,100.01,100.07,99.89,100.0,57200.0,73.3299,73.3739,73.2419,73.3225,57200.0
2014-05-09 11:30:00,100.0,100.24,99.95,100.07,63800.0,73.3225,73.4985,73.2859,73.3739,63800.0
2014-05-09 11:40:00,100.07,100.16,99.95,100.15,45000.0,73.3739,73.4399,73.2859,73.4325,45000.0
2014-05-09 11:50:00,100.14,100.15,99.87,100.0,43700.0,73.4252,73.4325,73.2272,73.3225,43700.0
2014-05-09 12:00:00,100.01,100.01,99.86,99.98,85700.0,73.3299,73.3299,73.2199,73.3079,85700.0
2014-05-09 12:10:00,99.98,100.06,99.96,100.05,116400.0,73.3079,73.3665,73.2932,73.3592,116400.0
2014-05-09 12:20:00,100.06,100.13,100.03,100.1,125600.0,73.3665,73.4179,73.3445,73.3959,125600.0
2014-05-09 12:30:00,100.1,100.41,100.07,100.36,58400.0,73.3959,73.6232,73.3739,73.5865,58400.0
2014-05-09 12:40:00,100.36,100.41,100.2,100.21,103900.0,73.5865,73.6232,73.4692,73.4765,103900.0
2014-05-09 12:50:00,100.2,100.44,100.2,100.39,69900.0,73.4692,73.6452,73.4692,73.6085,69900.0
2014-05-09 13:00:00,100.4,100.46,100.33,100.35,68800.0,73.6158,73.6598,73.5645,73.5792,68800.0
2014-05-09 13:10:00,100.34,100.49,100.29,100.47,54200.0,73.5718,73.6818,73.5352,73.6672,54200.0
2014-05-09 13:20:00,100.46,100.49,100.27,100.27,45800.0,73.6598,73.6818,73.5205,73.5205,45800.0
2014-05-09 13:30:00,100.27,100.36,100.2,100.36,91300.0,73.5205,73.5865,73.4692,73.5865,91300.0
2014-05-09 13:40:00,100.35,100.36,100.22,100.34,72600.0,73.5792,73.5865,73.4838,73.5718,72600.0
2014-05-09 13:50:00,100.33,100.38,100.27,100.28,41800.0,73.5645,73.6012,73.5205,73.5278,41800.0
2014-05-09 14:00:00,100.28,100.32,100.14,100.14,118400.0,73.5278,73.5572,73.4252,73.4252,118400.0
2014-05-09 14:10:00,100.14,100.21,99.89,99.99,75600.0,73.4252,73.4765,73.2419,73.3152,75600.0
2014-05-09 14:20:00,100.0,100.09,99.93,99.95,132200.0,73.3225,73.3885,73.2712,73.2859,132200.0
2014-05-09 14:30:00,99.95,100.05,99.95,100.02,43700.0,73.2859,73.3592,73.2859,73.3372,43700.0
2014-05-09 14:40:00,100.02,100.04,99.97,100.0,63500.0,73.3372,73.3519,73.3005,73.3225,63500.0
2014-05-09 14:50:00,100.0,100.08,99.98,100.06,80700.0,73.3225,73.3812,73.3079,73.3665,80700.0
2014-05-09 15:00:00,100.06,100.09,100.03,100.06,69600.0,73.3665,73.3885,73.3445,73.3665,69600.0
2014-05-09 15:10:00,100.05,100.07,99.97,100.0,62800.0,73.3592,73.3739,73.3005,73.3225,62800.0
2014-05-09 15:20:00,100.0,100.09,99.93,100.08,179500.0,73.3225,73.3885,73.2712,73.3812,179500.0
2014-05-09 15:30:00,100.07,100.14,100.0,100.11,121700.0,73.3739,73.4252,73.3225,73.4032,121700.0
2014-05-09 15:40:00,100.12,100.17,100.1,100.12,119700.0,73.4105,73.4472,73.3959,73.4105,119700.0
2014-05-09 15:50:00,100.11,100.24,100.11,100.19,267100.0,73.4032,73.4985,73.4032,73.4619,267100.0
2014-05-12 09:30:00,100.65,100.68,100.09,100.29,200800.0,73.7991,73.8211,73.3885,73.5352,200800.0
2014-05-12 09:40:00,100.23,100.38,99.93,100.1,133900.0,73.4912,73.6012,73.2712,73.3959,133900.0
2014-05-12 09:50:00,100.1,100.3,100.05,100.12,165800.0,73.3959,73.5425,73.3592,73.4105,165800.0
2014-05-12 10:00:00,100.13,100.43,100.12,100.34,103400.0,73.4179,73.6378,73.4105,73.5718,103400.0
2014-05-12 10:10:00,100.33,100.77,100.28,100.66,119700.0,73.5645,73.8871,73.5278,73.8065,119700.0
2014-05-12 10:20:00,100.67,100.68,100.43,100.5,110200.0,73.8138,73.8211,73.6378,73.6892,110200.0
2014-05-12 10:30:00,100.51,100.73,100.47,100.65,68900.0,73.6965,73.8578,73.6672,73.7991,68900.0
2014-05-12 10:40:00,100.65,100.72,100.54,100.55,68100.0,73.7991,73.8505,73.7185,73.7258,68100.0
2014-05-12 10:50:00,100.57,100.6,100.36,100.41,50400.0,73.7405,73.7625,73.5865,73.6232,50400.0
2014-05-12 11:00:00,100.4,100.46,100.38,100.42,64900.0,73.6158,73.6598,73.6012,73.6305,64900.0
2014-05-12 11:10:00,100.41,100.49,100.32,100.47,41200.0,73.6232,73.6818,73.5572,73.6672,41200.0
2014-05-12 11:20:00,100.47,100.5,100.33,100.42,42700.0,73.6672,73.6892,73.5645,73.6305,42700.0
2014-05-12 11:30:00,100.42,100.59,100.42,100.51,48700.0,73.6305,73.7551,73.6305,73.6965,48700.0
2014-05-12 11:40:00,100.53,100.64,100.51,100.63,58900.0,73.7111,73.7918,73.6965,73.7845,58900.0
2014-05-12 11:50:00,100.63,100.69,100.52,100.6,67300.0,73.7845,73.8285,73.7038,73.7625,67300.0
2014-05-12 12:00:00,100.59,100.6,100.35,100.41,74200.0,73.7551,73.7625,73.5792,73.6232,74200.0
2014-05-12 12:10:00,100.41,100.47,100.37,100.45,59300.0,73.6232,73.6672,73.5938,73.6525,59300.0
2014-05-12 12:20:00,100.45,100.49,100.4,100.45,69800.0,73.6525,73.6818,73.6158,73.6525,69800.0
2014-05-12 12:30:00,100.46,100.51,100.4,100.49,47200.0,73.6598,73.6965,73.6158,73.6818,47200.0
2014-05-12 12:40:00,100.49,100.5,100.38,100.4,49800.0,73.6818,73.6892,73.6012,73.6158,49800.0
2014-05-12 12:50:00,100.4,100.44,100.33,100.34,49800.0,73.6158,73.6452,73.5645,73.5718,49800.0
2014-05-12 13:00:00,100.33,100.35,100.28,100.33,36600.0,73.5645,73.5792,73.5278,73.5645,36600.0
2014-05-12 13:10:00,100.32,100.34,100.27,100.28,30800.0,73.5572,73.5718,73.5205,73.5278,30800.0
2014-05-12 13:20:00,100.28,100.36,100.27,100.34,49900.0,73.5278,73.5865,73.5205,73.5718,49900.0
2014-05-12 13:30:00,100.33,100.35,100.3,100.32,59900.0,73.5645,73.5792,73.5425,73.5572,59900.0
2014-05-12 13:40:00,100.33,100.36,100.28,100.28,63300.0,73.5645,73.5865,73.5278,73.5278,63300.0
2014-05-12 13:50:00,100.3,100.39,100.25,100.25,73700.0,73.5425,73.6085,73.5058,73.5058,73700.0
2014-05-12 14:00:00,100.25,100.39,100.23,100.38,58100.0,73.5058,73.6085,73.4912,73.6012,58100.0
2014-05-12 14:10:00,100.39,100.39,100.28,100.3,96800.0,73.6085,73.6085,73.5278,73.5425,96800.0
2014-05-12 14:20:00,100.3,100.31,100.24,100.29,126900.0,73.5425,73.5498,73.4985,73.5352,126900.0
2014-05-12 14:30:00,100.3,100.32,100.22,100.29,66100.0,73.5425,73.5572,73.4838,73.5352,66100.0
2014-05-12 14:40:00,100.28,100.29,100.23,100.26,45500.0,73.5278,73.5352,73.4912,73.5132,45500.0
2014-05-12 14:50:00,100.25,100.32,100.24,100.3,79700.0,73.5058,73.5572,73.4985,73.5425,79700.0
2014-05-12 15:00:00,100.3,100.33,100.18,100.21,81300.0,73.5425,73.5645,73.4545,73.4765,81300.0
2014-05-12 15:10:00,100.21,100.28,100.2,100.27,112500.0,73.4765,73.5278,73.4692,73.5205,112500.0
2014-05-12 15:20:00,100.26,100.33,100.22,100.22,104000.0,73.5132,73.5645,73.4838,73.4838,104000.0
2014-05-12 15:30:00,100.22,100.31,100.2,100.27,151800.0,73.4838,73.5498,73.4692,73.5205,151800.0
2014-05-12 15:40:00,100.27,100.36,100.27,100.35,174400.0,73.5205,73.5865,73.5205,73.5792,174400.0
2014-05-12 15:50:00,100.36,100.38,100.26,100.26,335000.0,73.5865,73.6012,73.5132,73.5132,335000.0
2014-05-13 09:30:00,100.28,100.7,100.18,100.31,172000.0,73.5278,73.8358,73.4545,73.5498,172000.0
2014-05-13 09:40:00,100.34,100.82,100.16,100.7,326800.0,73.5718,73.9238,73.4399,73.8358,326800.0
2014-05-13 09:50:00,100.71,100.78,100.14,100.36,267300.0,73.8431,73.8945,73.4252,73.5865,267300.0
2014-05-13 10:00:00,100.4,100.51,100.33,100.41,96600.0,73.6158,73.6965,73.5645,73.6232,96600.0
2014-05-13 10:10:00,100.39,100.5,100.28,100.43,120400.0,73.6085,73.6892,73.5278,73.6378,120400.0
2014-05-13 10:20:00,100.42,100.5,100.25,100.36,106800.0,73.6305,73.6892,73.5058,73.5865,106800.0
2014-05-13 10:30:00,100.35,100.45,100.35,100.43,123000.0,73.5792,73.6525,73.5792,73.6378,123000.0
2014-05-13 10:40:00,100.44,100.44,100.27,100.31,78300.0,73.6452,73.6452,73.5205,73.5498,78300.0
2014-05-13 10:50:00,100.32,100.36,100.15,100.17,70700.0,73.5572,73.5865,73.4325,73.4472,70700.0
2014-05-13 11:00:00,100.17,100.21,99.95,100.03,91800.0,73.4472,73.4765,73.2859,73.3445,91800.0
2014-05-13 11:10:00,100.01,100.12,99.92,99.99,105200.0,73.3299,73.4105,73.2639,73.3152,105200.0
2014-05-13 11:20:00,99.98,100.0,99.89,99.92,106900.0,73.3079,73.3225,73.2419,73.2639,106900.0
2014-05-13 11:30:00,99.92,100.0,99.87,99.92,69000.0,73.2639,73.3225,73.2272,73.2639,69000.0
2014-05-13 11:40:00,99.92,100.0,99.76,99.96,130800.0,73.2639,73.3225,73.1466,73.2932,130800.0
2014-05-13 11:50:00,99.96,100.1,99.93,99.96,55600.0,73.2932,73.3959,73.2712,73.2932,55600.0
2014-05-13 12:00:00,99.95,100.08,99.92,100.02,51100.0,73.2859,73.3812,73.2639,73.3372,51100.0
2014-05-13 12:10:00,100.03,100.11,100.02,100.09,82400.0,73.3445,73.4032,73.3372,73.3885,82400.0
2014-05-13 12:20:00,100.08,100.2,100.07,100.19,47600.0,73.3812,73.4692,73.3739,73.4619,47600.0
2014-05-13 12:30:00,100.19,100.25,100.1,100.18,50100.0,73.4619,73.5058,73.3959,73.4545,50100.0
2014-05-13 12:40:00,100.18,100.28,100.14,100.21,67300.0,73.4545,73.5278,73.4252,73.4765,67300.0
2014-05-13 12:50:00,100.21,100.22,100.09,100.1,53100.0,73.4765,73.4838,73.3885,73.3959,53100.0
2014-05-13 13:00:00,100.1,100.2,100.09,100.2,93000.0,73.3959,73.4692,73.3885,73.4692,93000.0
2014-05-13 13:10:00,100.2,100.21,100.11,100.18,54700.0,73.4692,73.4765,73.4032,73.4545,54700.0
2014-05-13 13:20:00,100.18,100.31,100.12,100.31,55300.0,73.4545,73.5498,73.4105,73.5498,55300.0
2014-05-13 13:30:00,100.31,100.41,100.3,100.39,93800.0,73.5498,73.6232,73.5425,73.6085,93800.0
2014-05-13 13:40:00,100.39,100.42,100.34,100.41,52300.0,73.6085,73.6305,73.5718,73.6232,52300.0
2014-05-13 13:50:00,100.42,100.42,100.31,100.34,62200.0,73.6305,73.6305,73.5498,73.5718,62200.0
2014-05-13 14:00:00,100.35,100.36,100.29,100.29,66400.0,73.5792,73.5865,73.5352,73.5352,66400.0
2014-05-13 14:10:00,100.28,100.3,100.27,100.27,34600.0,73.5278,73.5425,73.5205,73.5205,34600.0
2014-05-13 14:20:00,100.27,100.32,100.22,100.24,57300.0,73.5205,73.5572,73.4838,73.4985,57300.0
2014-05-13 14:30:00,100.24,100.32,100.23,100.29,75400.0,73.4985,73.5572,73.4912,73.5352,75400.0
2014-05-13 14:40:00,100.29,100.33,100.26,100.28,56200.0,73.5352,73.5645,73.5132,73.5278,56200.0
2014-05-13 14:50:00,100.28,100.31,100.26,100.28,77200.0,73.5278,73.5498,73.5132,73.5278,77200.0
2014-05-13 15:00:00,100.28,100.31,100.24,100.28,70900.0,73.5278,73.5498,73.4985,73.5278,70900.0
2014-05-13 15:10:00,100.28,100.31,100.13,100.23,126600.0,73.5278,73.5498,73.4179,73.4912,126600.0
2014-05-13 15:20:00,100.23,100.31,100.17,100.3,106700.0,73.4912,73.5498,73.4472,73.5425,106700.0
2014-05-13 15:30:00,100.3,100.31,100.26,100.3,122700.0,73.5425,73.5498,73.5132,73.5425,122700.0
2014-05-13 15:40:00,100.3,100.36,100.29,100.29,157800.0,73.5425,73.5865,73.5352,73.5352,157800.0
2014-05-13 15:50:00,100.29,100.34,100.24,100.26,296100.0,73.5352,73.5718,73.4985,73.5132,296100.0
2014-05-14 09:30:00,100.26,100.86,100.26,100.84,215500.0,73.5132,73.9531,73.5132,73.9384,215500.0
2014-05-14 09:40:00,100.83,101.23,100.79,100.87,174700.0,73.9311,74.2244,73.9018,73.9604,174700.0
2014-05-14 09:50:00,100.89,101.08,100.85,101.02,267700.0,73.9751,74.1144,73.9458,74.0704,267700.0
2014-05-14 10:00:00,101.03,101.07,100.89,101.03,211300.0,74.0778,74.1071,73.9751,74.0778,211300.0
2014-05-14 10:10:00,101.04,101.04,100.86,100.89,153200.0,74.0851,74.0851,73.9531,73.9751,153200.0
2014-05-14 10:20:00,100.91,101.03,100.76,101.01,94200.0,73.9898,74.0778,73.8798,74.0631,94200.0
2014-05-14 10:30:00,101.01,101.02,100.81,100.84,92600.0,74.0631,74.0704,73.9165,73.9384,92600.0
2014-05-14 10:40:00,100.85,100.91,100.71,100.77,79300.0,73.9458,73.9898,73.8431,73.8871,79300.0
2014-05-14 10:50:00,100.76,100.84,100.63,100.72,82900.0,73.8798,73.9384,73.7845,73.8505,82900.0
2014-05-14 11:00:00,100.72,100.77,100.63,100.74,69000.0,73.8505,73.8871,73.7845,73.8651,69000.0
2014-05-14 11:10:00,100.74,100.91,100.69,100.88,72600.0,73.8651,73.9898,73.8285,73.9678,72600.0
2014-05-14 11:20:00,100.89,101.0,100.88,100.93,83500.0,73.9751,74.0558,73.9678,74.0044,83500.0
2014-05-14 11:30:00,100.94,101.03,100.86,100.99,49500.0,74.0118,74.0778,73.9531,74.0484,49500.0
2014-05-14 11:40:00,101.0,101.01,100.85,100.93,63500.0,74.0558,74.0631,73.9458,74.0044,63500.0
2014-05-14 11:50:00,100.93,101.03,100.9,100.96,62000.0,74.0044,74.0778,73.9824,74.0264,62000.0
2014-05-14 12:00:00,100.96,101.04,100.89,101.0,45800.0,74.0264,74.0851,73.9751,74.0558,45800.0
2014-05-14 12:10:00,101.01,101.02,100.9,100.92,89800.0,74.0631,74.0704,73.9824,73.9971,89800.0
2014-05-14 12:20:00,100.92,100.95,100.69,100.72,58300.0,73.9971,74.0191,73.8285,73.8505,58300.0
2014-05-14 12:30:00,100.72,100.82,100.67,100.82,43500.0,73.8505,73.9238,73.8138,73.9238,43500.0
2014-05-14 12:40:00,100.81,100.84,100.77,100.81,25800.0,73.9165,73.9384,73.8871,73.9165,25800.0
2014-05-14 12:50:00,100.82,100.84,100.74,100.74,62800.0,73.9238,73.9384,73.8651,73.8651,62800.0
2014-05-14 13:00:00,100.75,100.76,100.65,100.66,60600.0,73.8725,73.8798,73.7991,73.8065,60600.0
2014-05-14 13:10:00,100.65,100.7,100.64,100.67,49500.0,73.7991,73.8358,73.7918,73.8138,49500.0
2014-05-14 13:20:00,100.66,100.67,100.52,100.57,54700.0,73.8065,73.8138,73.7038,73.7405,54700.0
2014-05-14 13:30:00,100.57,100.62,100.55,100.56,55400.0,73.7405,73.7771,73.7258,73.7331,55400.0
2014-05-14 13:40:00,100.56,100.62,100.56,100.58,52000.0,73.7331,73.7771,73.7331,73.7478,52000.0
2014-05-14 13:50:00,100.59,100.65,100.59,100.63,51400.0,73.7551,73.7991,73.7551,73.7845,51400.0
2014-05-14 14:00:00,100.64,100.8,100.61,100.74,64600.0,73.7918,73.9091,73.7698,73.8651,64600.0
2014-05-14 14:10:00,100.75,100.87,100.74,100.87,61600.0,73.8725,73.9604,73.8651,73.9604,61600.0
2014-05-14 14:20:00,100.86,100.94,100.86,100.92,59400.0,73.9531,74.0118,73.9531,73.9971,59400.0
2014-05-14 14:30:00,100.93,100.95,100.81,100.82,55100.0,74.0044,74.0191,73.9165,73.9238,55100.0
2014-05-14 14:40:00,100.82,100.87,100.72,100.76,70100.0,73.9238,73.9604,73.8505,73.8798,70100.0
2014-05-14 14:50:00,100.76,100.84,100.74,100.75,70600.0,73.8798,73.9384,73.8651,73.8725,70600.0
2014-05-14 15:00:00,100.76,100.79,100.69,100.7,103500.0,73.8798,73.9018,73.8285,73.8358,103500.0
2014-05-14 15:10:00,100.71,100.79,100.69,100.77,74000.0,73.8431,73.9018,73.8285,73.8871,74000.0
2014-05-14 15:20:00,100.76,100.84,100.75,100.83,103500.0,73.8798,73.9384,73.8725,73.9311,103500.0
2014-05-14 15:30:00,100.83,100.83,100.63,100.66,139800.0,73.9311,73.9311,73.7845,73.8065,139800.0
2014-05-14 15:40:00,100.66,100.83,100.65,100.83,130100.0,73.8065,73.9311,73.7991,73.9311,130100.0
2014-05-14 15:50:00,100.83,100.84,100.73,100.74,330100.0,73.9311,73.9384,73.8578,73.8651,330100.0
2014-05-15 09:30:00,100.36,100.36,100.02,100.14,138600.0,73.5865,73.5865,73.3372,73.4252,138600.0
2014-05-15 09:40:00,100.14,100.22,99.73,99.73,176100.0,73.4252,73.4838,73.1246,73.1246,176100.0
2014-05-15 09:50:00,99.75,99.77,99.33,99.52,201100.0,73.1392,73.1539,72.8313,72.9706,201100.0
2014-05-15 10:00:00,99.49,99.61,98.79,98.99,294200.0,72.9486,73.0366,72.4353,72.582,294200.0
2014-05-15 10:10:00,98.99,99.16,98.88,98.97,291200.0,72.582,72.7066,72.5013,72.5673,291200.0
2014-05-15 10:20:00,98.95,99.14,98.91,98.97,160000.0,72.5527,72.692,72.5233,72.5673,160000.0
2014-05-15 10:30:00,98.96,99.43,98.96,99.06,148800.0,72.56,72.9046,72.56,72.6333,148800.0
2014-05-15 10:40:00,99.05,99.41,99.02,99.31,101800.0,72.626,72.8899,72.604,72.8166,101800.0
2014-05-15 10:50:00,99.31,99.46,99.27,99.32,94200.0,72.8166,72.9266,72.7873,72.8239,94200.0
2014-05-15 11:00:00,99.33,99.37,99.04,99.08,171500.0,72.8313,72.8606,72.6186,72.648,171500.0
2014-05-15 11:10:00,99.07,99.13,98.87,98.92,138800.0,72.6406,72.6846,72.494,72.5307,138800.0
2014-05-15 11:20:00,98.91,99.02,98.85,98.95,173700.0,72.5233,72.604,72.4793,72.5527,173700.0
2014-05-15 11:30:00,98.95,99.31,98.95,99.26,93600.0,72.5527,72.8166,72.5527,72.78,93600.0
2014-05-15 11:40:00,99.24,99.25,98.89,98.93,100700.0,72.7653,72.7726,72.5087,72.538,100700.0
2014-05-15 11:50:00,98.93,98.96,98.69,98.74,132100.0,72.538,72.56,72.362,72.3987,132100.0
2014-05-15 12:00:00,98.74,98.93,98.67,98.79,130600.0,72.3987,72.538,72.3473,72.4353,130600.0
2014-05-15 12:10:00,98.8,98.82,98.61,98.63,120800.0,72.4427,72.4573,72.3034,72.318,120800.0
2014-05-15 12:20:00,98.63,98.64,98.34,98.38,162000.0,72.318,72.3254,72.1054,72.1347,162000.0
2014-05-15 12:30:00,98.39,98.53,98.36,98.45,144400.0,72.142,72.2447,72.12,72.186,144400.0
2014-05-15 12:40:00,98.45,98.61,98.44,98.61,111400.0,72.186,72.3034,72.1787,72.3034,111400.0
2014-05-15 12:50:00,98.59,98.97,98.59,98.92,269300.0,72.2887,72.5673,72.2887,72.5307,269300.0
2014-05-15 13:00:00,98.93,98.94,98.75,98.79,95200.0,72.538,72.5453,72.406,72.4353,95200.0
2014-05-15 13:10:00,98.79,98.93,98.77,98.9,75500.0,72.4353,72.538,72.4207,72.516,75500.0
2014-05-15 13:20:00,98.9,99.1,98.87,99.08,160600.0,72.516,72.6626,72.494,72.648,160600.0
2014-05-15 13:30:00,99.07,99.27,99.06,99.07,94400.0,72.6406,72.7873,72.6333,72.6406,94400.0
2014-05-15 13:40:00,99.09,99.09,98.94,98.99,91300.0,72.6553,72.6553,72.5453,72.582,91300.0
2014-05-15 13:50:00,98.98,99.25,98.95,99.24,92300.0,72.5746,72.7726,72.5527,72.7653,92300.0
2014-05-15 14:00:00,99.23,99.43,99.21,99.42,114500.0,72.758,72.9046,72.7433,72.8973,114500.0
2014-05-15 14:10:00,99.42,99.46,99.08,99.16,107800.0,72.8973,72.9266,72.648,72.7066,107800.0
2014-05-15 14:20:00,99.15,99.43,99.07,99.43,95200.0,72.6993,72.9046,72.6406,72.9046,95200.0
2014-05-15 14:30:00,99.43,99.62,99.34,99.53,100600.0,72.9046,73.0439,72.8386,72.9779,100600.0
2014-05-15 14:40:00,99.54,99.56,99.43,99.55,71500.0,72.9853,72.9999,72.9046,72.9926,71500.0
2014-05-15 14:50:00,99.56,99.72,99.54,99.65,108200.0,72.9999,73.1172,72.9853,73.0659,108200.0
2014-05-15 15:00:00,99.64,99.73,99.55,99.66,95700.0,73.0586,73.1246,72.9926,73.0732,95700.0
2014-05-15 15:10:00,99.65,99.7,99.5,99.52,134600.0,73.0659,73.1026,72.9559,72.9706,134600.0
2014-05-15 15:20:00,99.52,99.55,99.37,99.47,134400.0,72.9706,72.9926,72.8606,72.9339,134400.0
2014-05-15 15:30:00,99.47,99.75,99.41,99.66,176100.0,72.9339,73.1392,72.8899,73.0732,176100.0
2014-05-15 15:40:00,99.66,99.7,99.48,99.48,235800.0,73.0732,73.1026,72.9413,72.9413,235800.0
2014-05-15 15:50:00,99.48,99.51,99.38,99.51,445700.0,72.9413,72.9633,72.8679,72.9633,445700.0
2014-05-16 09:30:00,99.2,99.42,98.59,98.86,636000.0,72.736,72.8973,72.2887,72.4867,636000.0
2014-05-16 09:40:00,98.81,99.17,98.5,98.98,220300.0,72.45,72.714,72.2227,72.5746,220300.0
2014-05-16 09:50:00,98.99,99.32,98.83,99.32,83200.0,72.582,72.8239,72.4647,72.8239,83200.0
2014-05-16 10:00:00,99.34,99.35,98.74,98.78,165300.0,72.8386,72.8459,72.3987,72.428,165300.0
2014-05-16 10:10:00,98.78,99.19,98.75,99.1,97000.0,72.428,72.7286,72.406,72.6626,97000.0
2014-05-16 10:20:00,99.12,99.24,98.96,99.1,113400.0,72.6773,72.7653,72.56,72.6626,113400.0
2014-05-16 10:30:00,99.11,99.55,99.1,99.55,127300.0,72.67,72.9926,72.6626,72.9926,127300.0
2014-05-16 10:40:00,99.55,99.62,99.38,99.6,83700.0,72.9926,73.0439,72.8679,73.0292,83700.0
2014-05-16 10:50:00,99.62,99.65,99.43,99.45,44400.0,73.0439,73.0659,72.9046,72.9193,44400.0
2014-05-16 11:00:00,99.45,99.54,99.42,99.53,40800.0,72.9193,72.9853,72.8973,72.9779,40800.0
2014-05-16 11:10:00,99.53,99.7,99.5,99.64,51000.0,72.9779,73.1026,72.9559,73.0586,51000.0
2014-05-16 11:20:00,99.66,99.68,99.52,99.68,84600.0,73.0732,73.0879,72.9706,73.0879,84600.0
2014-05-16 11:30:00,99.68,99.8,99.52,99.52,83900.0,73.0879,73.1759,72.9706,72.9706,83900.0
2014-05-16 11:40:00,99.54,99.58,99.47,99.49,32400.0,72.9853,73.0146,72.9339,72.9486,32400.0
2014-05-16 11:50:00,99.5,99.59,99.34,99.48,44000.0,72.9559,73.0219,72.8386,72.9413,44000.0
2014-05-16 12:00:00,99.48,99.57,99.4,99.5,35300.0,72.9413,73.0073,72.8826,72.9559,35300.0
2014-05-16 12:10:00,99.5,99.57,99.44,99.51,43100.0,72.9559,73.0073,72.9119,72.9633,43100.0
2014-05-16 12:20:00,99.51,99.66,99.48,99.65,49800.0,72.9633,73.0732,72.9413,73.0659,49800.0
2014-05-16 12:30:00,99.65,99.76,99.59,99.73,65700.0,73.0659,73.1466,73.0219,73.1246,65700.0
2014-05-16 12:40:00,99.74,99.74,99.58,99.69,50800.0,73.1319,73.1319,73.0146,73.0952,50800.0
2014-05-16 12:50:00,99.68,99.76,99.67,99.71,36900.0,73.0879,73.1466,73.0806,73.1099,36900.0
2014-05-16 13:00:00,99.71,99.79,99.65,99.74,55700.0,73.1099,73.1686,73.0659,73.1319,55700.0
2014-05-16 13:10:00,99.74,99.78,99.65,99.67,57200.0,73.1319,73.1612,73.0659,73.0806,57200.0
2014-05-16 13:20:00,99.66,99.69,99.6,99.64,45700.0,73.0732,73.0952,73.0292,73.0586,45700.0
2014-05-16 13:30:00,99.62,99.71,99.6,99.61,42300.0,73.0439,73.1099,73.0292,73.0366,42300.0
2014-05-16 13:40:00,99.61,99.72,99.53,99.56,76400.0,73.0366,73.1172,72.9779,72.9999,76400.0
2014-05-16 13:50:00,99.56,99.65,99.52,99.55,78900.0,72.9999,73.0659,72.9706,72.9926,78900.0
2014-05-16 14:00:00,99.55,99.55,99.42,99.52,49200.0,72.9926,72.9926,72.8973,72.9706,49200.0
2014-05-16 14:10:00,99.54,99.6,99.42,99.52,49000.0,72.9853,73.0292,72.8973,72.9706,49000.0
2014-05-16 14:20:00,99.53,99.61,99.45,99.57,53900.0,72.9779,73.0366,72.9193,73.0073,53900.0
2014-05-16 14:30:00,99.57,99.61,99.5,99.53,41900.0,73.0073,73.0366,72.9559,72.9779,41900.0
2014-05-16 14:40:00,99.54,99.71,99.53,99.67,52600.0,72.9853,73.1099,72.9779,73.0806,52600.0
2014-05-16 14:50:00,99.67,99.83,99.66,99.83,82600.0,73.0806,73.1979,73.0732,73.1979,82600.0
2014-05-16 15:00:00,99.83,99.83,99.63,99.71,74600.0,73.1979,73.1979,73.0512,73.1099,74600.0
2014-05-16 15:10:00,99.72,99.79,99.58,99.58,85300.0,73.1172,73.1686,73.0146,73.0146,85300.0
2014-05-16 15:20:00,99.59,99.61,99.44,99.58,93500.0,73.0219,73.0366,72.9119,73.0146,93500.0
2014-05-16 15:30:00,99.56,99.76,99.56,99.66,120600.0,72.9999,73.1466,72.9999,73.0732,120600.0
2014-05-16 15:40:00,99.66,99.67,99.6,99.61,165800.0,73.0732,73.0806,73.0292,73.0366,165800.0
2014-05-16 15:50:00,99.61,99.79,99.57,99.71,521100.0,73.0366,73.1686,73.0073,73.1099,521100.0
2014-05-19 09:30:00,99.37,99.68,99.26,99.54,189700.0,72.8606,73.0879,72.78,72.9853,189700.0
2014-05-19 09:40:00,99.54,100.18,99.54,100.08,113700.0,72.9853,73.4545,72.9853,73.3812,113700.0
2014-05-19 09:50:00,100.05,100.09,99.84,99.93,100200.0,73.3592,73.3885,73.2052,73.2712,100200.0
2014-05-19 10:00:00,99.92,100.0,99.71,99.84,241300.0,73.2639,73.3225,73.1099,73.2052,241300.0
2014-05-19 10:10:00,99.84,99.93,99.72,99.83,201400.0,73.2052,73.2712,73.1172,73.1979,201400.0
2014-05-19 10:20:00,99.83,99.98,99.79,99.85,150800.0,73.1979,73.3079,73.1686,73.2126,150800.0
2014-05-19 10:30:00,99.89,99.89,99.61,99.61,75100.0,73.2419,73.2419,73.0366,73.0366,75100.0
2014-05-19 10:40:00,99.6,99.82,99.59,99.59,76900.0,73.0292,73.1906,73.0219,73.0219,76900.0
2014-05-19 10:50:00,99.6,99.78,99.59,99.78,68700.0,73.0292,73.1612,73.0219,73.1612,68700.0
2014-05-19 11:00:00,99.77,99.9,99.68,99.83,112800.0,73.1539,73.2492,73.0879,73.1979,112800.0
2014-05-19 11:10:00,99.85,99.97,99.8,99.89,176400.0,73.2126,73.3005,73.1759,73.2419,176400.0
2014-05-19 11:20:00,99.9,99.91,99.81,99.84,64000.0,73.2492,73.2565,73.1832,73.2052,64000.0
2014-05-19 11:30:00,99.84,99.89,99.78,99.84,39000.0,73.2052,73.2419,73.1612,73.2052,39000.0
2014-05-19 11:40:00,99.84,99.9,99.78,99.9,68900.0,73.2052,73.2492,73.1612,73.2492,68900.0
2014-05-19 11:50:00,99.91,100.0,99.9,99.94,38000.0,73.2565,73.3225,73.2492,73.2785,38000.0
2014-05-19 12:00:00,99.95,100.13,99.94,100.07,45700.0,73.2859,73.4179,73.2785,73.3739,45700.0
2014-05-19 12:10:00,100.06,100.28,100.04,100.23,44800.0,73.3665,73.5278,73.3519,73.4912,44800.0
2014-05-19 12:20:00,100.24,100.3,100.22,100.22,49100.0,73.4985,73.5425,73.4838,73.4838,49100.0
2014-05-19 12:30:00,100.23,100.23,99.97,100.05,37800.0,73.4912,73.4912,73.3005,73.3592,37800.0
2014-05-19 12:40:00,100.03,100.15,99.98,100.08,34900.0,73.3445,73.4325,73.3079,73.3812,34900.0
2014-05-19 12:50:00,100.08,100.09,100.02,100.08,163500.0,73.3812,73.3885,73.3372,73.3812,163500.0
2014-05-19 13:00:00,100.1,100.11,99.95,100.08,63500.0,73.3959,73.4032,73.2859,73.3812,63500.0
2014-05-19 13:10:00,100.08,100.15,100.01,100.02,60900.0,73.3812,73.4325,73.3299,73.3372,60900.0
2014-05-19 13:20:00,100.0,100.05,99.89,99.97,42400.0,73.3225,73.3592,73.2419,73.3005,42400.0
2014-05-19 13:30:00,99.94,100.03,99.89,100.0,41000.0,73.2785,73.3445,73.2419,73.3225,41000.0
2014-05-19 13:40:00,100.0,100.07,99.92,100.01,42800.0,73.3225,73.3739,73.2639,73.3299,42800.0
2014-05-19 13:50:00,100.02,100.06,99.98,99.98,28600.0,73.3372,73.3665,73.3079,73.3079,28600.0
2014-05-19 14:00:00,99.99,100.09,99.99,100.05,43200.0,73.3152,73.3885,73.3152,73.3592,43200.0
2014-05-19 14:10:00,100.04,100.12,100.01,100.06,43800.0,73.3519,73.4105,73.3299,73.3665,43800.0
2014-05-19 14:20:00,100.04,100.17,100.03,100.13,73100.0,73.3519,73.4472,73.3445,73.4179,73100.0
2014-05-19 14:30:00,100.13,100.19,100.06,100.18,46600.0,73.4179,73.4619,73.3665,73.4545,46600.0
2014-05-19 14:40:00,100.18,100.27,100.15,100.27,42500.0,73.4545,73.5205,73.4325,73.5205,42500.0
2014-05-19 14:50:00,100.27,100.29,100.13,100.13,46100.0,73.5205,73.5352,73.4179,73.4179,46100.0
2014-05-19 15:00:00,100.14,100.18,100.09,100.15,56400.0,73.4252,73.4545,73.3885,73.4325,56400.0
2014-05-19 15:10:00,100.13,100.18,100.0,100.04,61700.0,73.4179,73.4545,73.3225,73.3519,61700.0
2014-05-19 15:20:00,100.05,100.21,100.04,100.18,67500.0,73.3592,73.4765,73.3519,73.4545,67500.0
2014-05-19 15:30:00,100.18,100.4,100.18,100.39,138800.0,73.4545,73.6158,73.4545,73.6085,138800.0
2014-05-19 15:40:00,100.39,100.44,100.29,100.34,185500.0,73.6085,73.6452,73.5352,73.5718,185500.0
2014-05-19 15:50:00,100.34,100.4,100.28,100.31,266000.0,73.5718,73.6158,73.5278,73.5498,266000.0
2014-05-20 09:30:00,100.03,100.29,99.97,100.1,132800.0,73.3445,73.5352,73.3005,73.3959,132800.0
2014-05-20 09:40:00,100.07,100.45,99.98,100.24,93800.0,73.3739,73.6525,73.3079,73.4985,93800.0
2014-05-20 09:50:00,100.27,100.32,100.17,100.24,106900.0,73.5205,73.5572,73.4472,73.4985,106900.0
2014-05-20 10:00:00,100.26,100.45,100.13,100.2,144900.0,73.5132,73.6525,73.4179,73.4692,144900.0
2014-05-20 10:10:00,100.2,100.26,100.08,100.17,104000.0,73.4692,73.5132,73.3812,73.4472,104000.0
2014-05-20 10:20:00,100.18,100.5,100.16,100.44,153500.0,73.4545,73.6892,73.4399,73.6452,153500.0
2014-05-20 10:30:00,100.45,100.57,100.38,100.55,74100.0,73.6525,73.7405,73.6012,73.7258,74100.0
2014-05-20 10:40:00,100.54,100.63,100.48,100.51,64300.0,73.7185,73.7845,73.6745,73.6965,64300.0
2014-05-20 10:50:00,100.5,100.77,100.48,100.77,47700.0,73.6892,73.8871,73.6745,73.8871,47700.0
2014-05-20 11:00:00,100.79,100.87,100.7,100.73,95500.0,73.9018,73.9604,73.8358,73.8578,95500.0
2014-05-20 11:10:00,100.73,100.86,100.7,100.74,52200.0,73.8578,73.9531,73.8358,73.8651,52200.0
2014-05-20 11:20:00,100.73,100.75,100.66,100.67,47100.0,73.8578,73.8725,73.8065,73.8138,47100.0
2014-05-20 11:30:00,100.66,100.75,100.63,100.67,61500.0,73.8065,73.8725,73.7845,73.8138,61500.0
2014-05-20 11:40:00,100.68,100.92,100.68,100.82,80900.0,73.8211,73.9971,73.8211,73.9238,80900.0
2014-05-20 11:50:00,100.82,100.84,100.64,100.68,82900.0,73.9238,73.9384,73.7918,73.8211,82900.0
2014-05-20 12:00:00,100.69,100.69,100.44,100.57,60800.0,73.8285,73.8285,73.6452,73.7405,60800.0
2014-05-20 12:10:00,100.58,100.6,100.34,100.48,60600.0,73.7478,73.7625,73.5718,73.6745,60600.0
2014-05-20 12:20:00,100.48,100.58,100.46,100.48,46000.0,73.6745,73.7478,73.6598,73.6745,46000.0
2014-05-20 12:30:00,100.48,100.58,100.44,100.53,56900.0,73.6745,73.7478,73.6452,73.7111,56900.0
2014-05-20 12:40:00,100.53,100.57,100.44,100.56,36100.0,73.7111,73.7405,73.6452,73.7331,36100.0
2014-05-20 12:50:00,100.55,100.7,100.52,100.66,28200.0,73.7258,73.8358,73.7038,73.8065,28200.0
2014-05-20 13:00:00,100.66,100.66,100.55,100.58,50800.0,73.8065,73.8065,73.7258,73.7478,50800.0
2014-05-20 13:10:00,100.59,100.59,100.33,100.34,118400.0,73.7551,73.7551,73.5645,73.5718,118400.0
2014-05-20 13:20:00,100.34,100.53,100.29,100.49,57400.0,73.5718,73.7111,73.5352,73.6818,57400.0
2014-05-20 13:30:00,100.49,100.57,100.46,100.48,103300.0,73.6818,73.7405,73.6598,73.6745,103300.0
2014-05-20 13:40:00,100.47,100.48,100.34,100.4,86300.0,73.6672,73.6745,73.5718,73.6158,86300.0
2014-05-20 13:50:00,100.4,100.45,100.23,100.23,79300.0,73.6158,73.6525,73.4912,73.4912,79300.0
2014-05-20 14:00:00,100.22,100.44,100.22,100.34,74800.0,73.4838,73.6452,73.4838,73.5718,74800.0
2014-05-20 14:10:00,100.34,100.41,100.25,100.38,58000.0,73.5718,73.6232,73.5058,73.6012,58000.0
2014-05-20 14:20:00,100.37,100.46,100.36,100.42,56300.0,73.5938,73.6598,73.5865,73.6305,56300.0
2014-05-20 14:30:00,100.44,100.46,100.37,100.39,65200.0,73.6452,73.6598,73.5938,73.6085,65200.0
2014-05-20 14:40:00,100.4,100.46,100.38,100.4,50400.0,73.6158,73.6598,73.6012,73.6158,50400.0
2014-05-20 14:50:00,100.4,100.42,100.35,100.39,90300.0,73.6158,73.6305,73.5792,73.6085,90300.0
2014-05-20 15:00:00,100.39,100.45,100.34,100.39,98900.0,73.6085,73.6525,73.5718,73.6085,98900.0
2014-05-20 15:10:00,100.39,100.46,100.3,100.46,66200.0,73.6085,73.6598,73.5425,73.6598,66200.0
2014-05-20 15:20:00,100.47,100.52,100.36,100.41,136200.0,73.6672,73.7038,73.5865,73.6232,136200.0
2014-05-20 15:30:00,100.4,100.69,100.4,100.62,109700.0,73.6158,73.8285,73.6158,73.7771,109700.0
2014-05-20 15:40:00,100.62,100.66,100.5,100.56,121900.0,73.7771,73.8065,73.6892,73.7331,121900.0
2014-05-20 15:50:00,100.57,100.58,100.37,100.4,227800.0,73.7405,73.7478,73.5938,73.6158,227800.0
2014-05-21 09:30:00,100.84,101.48,100.81,101.21,261600.0,73.9384,74.4077,73.9165,74.2097,261600.0
2014-05-21 09:40:00,101.23,101.4,101.17,101.31,129700.0,74.2244,74.3491,74.1804,74.2831,129700.0
2014-05-21 09:50:00,101.31,101.37,101.24,101.28,97600.0,74.2831,74.3271,74.2317,74.2611,97600.0
2014-05-21 10:00:00,101.28,101.57,101.28,101.53,155600.0,74.2611,74.4737,74.2611,74.4444,155600.0
2014-05-21 10:10:00,101.53,101.58,101.39,101.39,82400.0,74.4444,74.481,74.3417,74.3417,82400.0
2014-05-21 10:20:00,101.4,101.49,101.29,101.46,91800.0,74.3491,74.415,74.2684,74.393,91800.0
2014-05-21 10:30:00,101.46,101.6,101.45,101.53,76500.0,74.393,74.4957,74.3857,74.4444,76500.0
2014-05-21 10:40:00,101.53,101.64,101.48,101.61,124700.0,74.4444,74.525,74.4077,74.503,124700.0
2014-05-21 10:50:00,101.61,101.74,101.56,101.56,137500.0,74.503,74.5984,74.4664,74.4664,137500.0
2014-05-21 11:00:00,101.56,101.6,101.47,101.55,88900.0,74.4664,74.4957,74.4004,74.459,88900.0
2014-05-21 11:10:00,101.54,101.57,101.45,101.48,67600.0,74.4517,74.4737,74.3857,74.4077,67600.0
2014-05-21 11:20:00,101.49,101.51,101.4,101.47,60200.0,74.415,74.4297,74.3491,74.4004,60200.0
2014-05-21 11:30:00,101.47,101.52,101.4,101.4,78400.0,74.4004,74.437,74.3491,74.3491,78400.0
2014-05-21 11:40:00,101.4,101.41,101.17,101.19,85700.0,74.3491,74.3564,74.1804,74.1951,85700.0
2014-05-21 11:50:00,101.2,101.48,101.16,101.36,78600.0,74.2024,74.4077,74.1731,74.3197,78600.0
2014-05-21 12:00:00,101.36,101.5,101.32,101.32,62100.0,74.3197,74.4224,74.2904,74.2904,62100.0
2014-05-21 12:10:00,101.32,101.47,101.28,101.45,38500.0,74.2904,74.4004,74.2611,74.3857,38500.0
2014-05-21 12:20:00,101.47,101.6,101.39,101.39,84200.0,74.4004,74.4957,74.3417,74.3417,84200.0
2014-05-21 12:30:00,101.4,101.45,101.34,101.45,47300.0,74.3491,74.3857,74.3051,74.3857,47300.0
2014-05-21 12:40:00,101.46,101.6,101.38,101.45,61300.0,74.393,74.4957,74.3344,74.3857,61300.0
2014-05-21 12:50:00,101.44,101.54,101.4,101.4,61900.0,74.3784,74.4517,74.3491,74.3491,61900.0
2014-05-21 13:00:00,101.41,101.52,101.4,101.48,33600.0,74.3564,74.437,74.3491,74.4077,33600.0
2014-05-21 13:10:00,101.49,101.52,101.38,101.46,66100.0,74.415,74.437,74.3344,74.393,66100.0
2014-05-21 13:20:00,101.46,101.55,101.45,101.5,69300.0,74.393,74.459,74.3857,74.4224,69300.0
2014-05-21 13:30:00,101.5,101.53,101.38,101.4,48800.0,74.4224,74.4444,74.3344,74.3491,48800.0
2014-05-21 13:40:00,101.4,101.52,101.4,101.5,50000.0,74.3491,74.437,74.3491,74.4224,50000.0
2014-05-21 13:50:00,101.5,101.55,101.5,101.5,48200.0,74.4224,74.459,74.4224,74.4224,48200.0
2014-05-21 14:00:00,101.5,101.65,101.41,101.46,83100.0,74.4224,74.5324,74.3564,74.393,83100.0
2014-05-21 14:10:00,101.47,101.5,101.27,101.48,118600.0,74.4004,74.4224,74.2537,74.4077,118600.0
2014-05-21 14:20:00,101.48,101.61,101.45,101.59,71800.0,74.4077,74.503,74.3857,74.4884,71800.0
2014-05-21 14:30:00,101.62,101.71,101.57,101.6,87200.0,74.5104,74.5764,74.4737,74.4957,87200.0
2014-05-21 14:40:00,101.61,101.7,101.61,101.64,106100.0,74.503,74.569,74.503,74.525,106100.0
2014-05-21 14:50:00,101.67,101.68,101.54,101.55,62000.0,74.547,74.5544,74.4517,74.459,62000.0
2014-05-21 15:00:00,101.55,101.66,101.54,101.65,117100.0,74.459,74.5397,74.4517,74.5324,117100.0
2014-05-21 15:10:00,101.65,101.74,101.6,101.69,68000.0,74.5324,74.5984,74.4957,74.5617,68000.0
2014-05-21 15:20:00,101.68,101.73,101.63,101.7,82600.0,74.5544,74.591,74.5177,74.569,82600.0
2014-05-21 15:30:00,101.7,101.73,101.54,101.59,108600.0,74.569,74.591,74.4517,74.4884,108600.0
2014-05-21 15:40:00,101.6,101.65,101.52,101.54,99900.0,74.4957,74.5324,74.437,74.4517,99900.0
2014-05-21 15:50:00,101.54,101.61,101.49,101.58,224700.0,74.4517,74.503,74.415,74.481,224700.0
2014-05-22 09:30:00,101.45,101.58,101.21,101.41,216300.0,74.3857,74.481,74.2097,74.3564,216300.0
2014-05-22 09:40:00,101.41,101.69,101.38,101.57,82900.0,74.3564,74.5617,74.3344,74.4737,82900.0
2014-05-22 09:50:00,101.59,101.72,101.34,101.4,112800.0,74.4884,74.5837,74.3051,74.3491,112800.0
2014-05-22 10:00:00,101.38,101.61,101.29,101.39,104100.0,74.3344,74.503,74.2684,74.3417,104100.0
2014-05-22 10:10:00,101.38,101.54,101.31,101.47,59300.0,74.3344,74.4517,74.2831,74.4004,59300.0
2014-05-22 10:20:00,101.47,101.5,101.35,101.36,55200.0,74.4004,74.4224,74.3124,74.3197,55200.0
2014-05-22 10:30:00,101.37,101.45,101.35,101.44,47000.0,74.3271,74.3857,74.3124,74.3784,47000.0
2014-05-22 10:40:00,101.44,101.46,101.31,101.4,57800.0,74.3784,74.393,74.2831,74.3491,57800.0
2014-05-22 10:50:00,101.41,101.46,101.39,101.44,67300.0,74.3564,74.393,74.3417,74.3784,67300.0
2014-05-22 11:00:00,101.44,101.5,101.37,101.46,59000.0,74.3784,74.4224,74.3271,74.393,59000.0
2014-05-22 11:10:00,101.46,101.64,101.46,101.57,85100.0,74.393,74.525,74.393,74.4737,85100.0
2014-05-22 11:20:00,101.58,101.82,101.55,101.65,101400.0,74.481,74.657,74.459,74.5324,101400.0
2014-05-22 11:30:00,101.65,101.89,101.6,101.84,120800.0,74.5324,74.7083,74.4957,74.6717,120800.0
2014-05-22 11:40:00,101.84,101.93,101.84,101.87,41700.0,74.6717,74.7377,74.6717,74.6937,41700.0
2014-05-22 11:50:00,101.87,101.88,101.69,101.72,48900.0,74.6937,74.701,74.5617,74.5837,48900.0
2014-05-22 12:00:00,101.7,101.81,101.64,101.79,54700.0,74.569,74.6497,74.525,74.635,54700.0
2014-05-22 12:10:00,101.79,101.83,101.74,101.76,29100.0,74.635,74.6643,74.5984,74.613,29100.0
2014-05-22 12:20:00,101.76,101.81,101.67,101.81,39400.0,74.613,74.6497,74.547,74.6497,39400.0
2014-05-22 12:30:00,101.79,101.94,101.75,101.92,65200.0,74.635,74.745,74.6057,74.7303,65200.0
2014-05-22 12:40:00,101.91,101.95,101.82,101.84,40800.0,74.723,74.7523,74.657,74.6717,40800.0
2014-05-22 12:50:00,101.85,101.93,101.82,101.83,50700.0,74.679,74.7377,74.657,74.6643,50700.0
2014-05-22 13:00:00,101.83,101.93,101.78,101.8,80700.0,74.6643,74.7377,74.6277,74.6423,80700.0
2014-05-22 13:10:00,101.79,101.89,101.74,101.79,79800.0,74.635,74.7083,74.5984,74.635,79800.0
2014-05-22 13:20:00,101.79,101.85,101.76,101.83,50200.0,74.635,74.679,74.613,74.6643,50200.0
2014-05-22 13:30:00,101.82,101.84,101.77,101.83,87700.0,74.657,74.6717,74.6203,74.6643,87700.0
2014-05-22 13:40:00,101.83,101.85,101.75,101.85,66800.0,74.6643,74.679,74.6057,74.679,66800.0
2014-05-22 13:50:00,101.85,101.92,101.79,101.79,54300.0,74.679,74.7303,74.635,74.635,54300.0
2014-05-22 14:00:00,101.79,101.88,101.77,101.8,54600.0,74.635,74.701,74.6203,74.6423,54600.0
2014-05-22 14:10:00,101.81,101.85,101.77,101.83,81600.0,74.6497,74.679,74.6203,74.6643,81600.0
2014-05-22 14:20:00,101.83,101.86,101.79,101.82,25300.0,74.6643,74.6863,74.635,74.657,25300.0
2014-05-22 14:30:00,101.82,101.85,101.76,101.79,48700.0,74.657,74.679,74.613,74.635,48700.0
2014-05-22 14:40:00,101.79,101.89,101.78,101.89,52100.0,74.635,74.7083,74.6277,74.7083,52100.0
2014-05-22 14:50:00,101.9,101.96,101.86,101.94,75300.0,74.7157,74.7597,74.6863,74.745,75300.0
2014-05-22 15:00:00,101.94,101.95,101.78,101.81,80700.0,74.745,74.7523,74.6277,74.6497,80700.0
2014-05-22 15:10:00,101.81,101.81,101.66,101.78,93800.0,74.6497,74.6497,74.5397,74.6277,93800.0
2014-05-22 15:20:00,101.76,101.76,101.68,101.73,107600.0,74.613,74.613,74.5544,74.591,107600.0
2014-05-22 15:30:00,101.73,101.8,101.71,101.76,81800.0,74.591,74.6423,74.5764,74.613,81800.0
2014-05-22 15:40:00,101.76,101.78,101.66,101.72,118200.0,74.613,74.6277,74.5397,74.5837,118200.0
2014-05-22 15:50:00,101.72,101.74,101.6,101.61,239500.0,74.5837,74.5984,74.4957,74.503,239500.0
2014-05-23 09:30:00,101.6,101.63,101.17,101.33,216200.0,74.4957,74.5177,74.1804,74.2977,216200.0
2014-05-23 09:40:00,101.33,101.65,101.18,101.61,211300.0,74.2977,74.5324,74.1877,74.503,211300.0
2014-05-23 09:50:00,101.56,101.58,101.27,101.45,104900.0,74.4664,74.481,74.2537,74.3857,104900.0
2014-05-23 10:00:00,101.45,101.83,101.41,101.8,88300.0,74.3857,74.6643,74.3564,74.6423,88300.0
2014-05-23 10:10:00,101.81,101.85,101.56,101.56,70600.0,74.6497,74.679,74.4664,74.4664,70600.0
2014-05-23 10:20:00,101.56,101.73,101.5,101.72,61700.0,74.4664,74.591,74.4224,74.5837,61700.0
2014-05-23 10:30:00,101.72,101.73,101.54,101.72,67600.0,74.5837,74.591,74.4517,74.5837,67600.0
2014-05-23 10:40:00,101.71,101.73,101.57,101.59,50200.0,74.5764,74.591,74.4737,74.4884,50200.0
2014-05-23 10:50:00,101.61,101.74,101.51,101.73,34600.0,74.503,74.5984,74.4297,74.591,34600.0
2014-05-23 11:00:00,101.75,101.9,101.72,101.86,39300.0,74.6057,74.7157,74.5837,74.6863,39300.0
2014-05-23 11:10:00,101.87,101.9,101.75,101.76,53100.0,74.6937,74.7157,74.6057,74.613,53100.0
2014-05-23 11:20:00,101.75,101.75,101.59,101.59,51800.0,74.6057,74.6057,74.4884,74.4884,51800.0
2014-05-23 11:30:00,101.6,101.66,101.57,101.6,740400.0,74.4957,74.5397,74.4737,74.4957,740400.0
2014-05-23 11:40:00,101.6,101.63,101.36,101.43,86600.0,74.4957,74.5177,74.3197,74.3711,86600.0
2014-05-23 11:50:00,101.44,101.53,101.36,101.41,56800.0,74.3784,74.4444,74.3197,74.3564,56800.0
2014-05-23 12:00:00,101.41,101.45,101.34,101.34,47400.0,74.3564,74.3857,74.3051,74.3051,47400.0
2014-05-23 12:10:00,101.35,101.37,101.29,101.36,27900.0,74.3124,74.3271,74.2684,74.3197,27900.0
2014-05-23 12:20:00,101.37,101.4,101.32,101.34,50000.0,74.3271,74.3491,74.2904,74.3051,50000.0
2014-05-23 12:30:00,101.33,101.42,101.32,101.41,53300.0,74.2977,74.3637,74.2904,74.3564,53300.0
2014-05-23 12:40:00,101.42,101.46,101.36,101.43,53500.0,74.3637,74.393,74.3197,74.3711,53500.0
2014-05-23 12:50:00,101.43,101.49,101.41,101.46,68500.0,74.3711,74.415,74.3564,74.393,68500.0
2014-05-23 13:00:00,101.46,101.46,101.25,101.25,36100.0,74.393,74.393,74.2391,74.2391,36100.0
2014-05-23 13:10:00,101.26,101.32,101.18,101.22,38300.0,74.2464,74.2904,74.1877,74.2171,38300.0
2014-05-23 13:20:00,101.24,101.25,101.19,101.22,32600.0,74.2317,74.2391,74.1951,74.2171,32600.0
2014-05-23 13:30:00,101.22,101.27,101.2,101.25,52000.0,74.2171,74.2537,74.2024,74.2391,52000.0
2014-05-23 13:40:00,101.26,101.27,101.17,101.23,88500.0,74.2464,74.2537,74.1804,74.2244,88500.0
2014-05-23 13:50:00,101.23,101.28,101.2,101.21,83000.0,74.2244,74.2611,74.2024,74.2097,83000.0
2014-05-23 14:00:00,101.21,101.23,101.1,101.15,50000.0,74.2097,74.2244,74.1291,74.1657,50000.0
2014-05-23 14:10:00,101.16,101.18,101.09,101.12,46300.0,74.1731,74.1877,74.1218,74.1438,46300.0
2014-05-23 14:20:00,101.11,101.15,101.05,101.1,54900.0,74.1364,74.1657,74.0924,74.1291,54900.0
2014-05-23 14:30:00,101.1,101.17,101.1,101.14,43700.0,74.1291,74.1804,74.1291,74.1584,43700.0
2014-05-23 14:40:00,101.15,101.19,101.12,101.13,58200.0,74.1657,74.1951,74.1438,74.1511,58200.0
2014-05-23 14:50:00,101.13,101.25,101.13,101.22,40100.0,74.1511,74.2391,74.1511,74.2171,40100.0
2014-05-23 15:00:00,101.22,101.27,101.21,101.25,63200.0,74.2171,74.2537,74.2097,74.2391,63200.0
2014-05-23 15:10:00,101.25,101.35,101.25,101.28,103900.0,74.2391,74.3124,74.2391,74.2611,103900.0
2014-05-23 15:20:00,101.28,101.34,101.26,101.3,105300.0,74.2611,74.3051,74.2464,74.2757,105300.0
2014-05-23 15:30:00,101.29,101.39,101.26,101.36,182600.0,74.2684,74.3417,74.2464,74.3197,182600.0
2014-05-23 15:40:00,101.36,101.38,101.28,101.37,217300.0,74.3197,74.3344,74.2611,74.3271,217300.0
2014-05-23 15:50:00,101.37,101.41,101.3,101.4,287000.0,74.3271,74.3564,74.2757,74.3491,287000.0
2014-05-27 09:30:00,101.91,101.96,101.5,101.74,236500.0,74.723,74.7597,74.4224,74.5984,236500.0
2014-05-27 09:40:00,101.74,102.34,101.74,102.11,198800.0,74.5984,75.0383,74.5984,74.8696,198800.0
2014-05-27 09:50:00,102.1,102.23,102.05,102.1,101100.0,74.8623,74.9576,74.8257,74.8623,101100.0
2014-05-27 10:00:00,102.1,102.17,102.02,102.08,141200.0,74.8623,74.9136,74.8037,74.8476,141200.0
2014-05-27 10:10:00,102.07,102.15,101.98,102.15,95500.0,74.8403,74.899,74.7743,74.899,95500.0
2014-05-27 10:20:00,102.16,102.24,102.09,102.16,71800.0,74.9063,74.965,74.855,74.9063,71800.0
2014-05-27 10:30:00,102.16,102.19,102.04,102.13,69900.0,74.9063,74.9283,74.8183,74.8843,69900.0
2014-05-27 10:40:00,102.12,102.18,102.05,102.06,57300.0,74.877,74.921,74.8257,74.833,57300.0
2014-05-27 10:50:00,102.05,102.11,102.0,102.05,65700.0,74.8257,74.8696,74.789,74.8257,65700.0
2014-05-27 11:00:00,102.06,102.09,101.92,101.99,110000.0,74.833,74.855,74.7303,74.7817,110000.0
2014-05-27 11:10:00,101.98,102.09,101.95,101.99,98600.0,74.7743,74.855,74.7523,74.7817,98600.0
2014-05-27 11:20:00,101.99,102.03,101.95,102.0,135600.0,74.7817,74.811,74.7523,74.789,135600.0
2014-05-27 11:30:00,102.0,102.14,101.97,102.12,54200.0,74.789,74.8916,74.767,74.877,54200.0
2014-05-27 11:40:00,102.15,102.23,102.11,102.23,58800.0,74.899,74.9576,74.8696,74.9576,58800.0
2014-05-27 11:50:00,102.24,102.29,102.12,102.14,72300.0,74.965,75.0016,74.877,74.8916,72300.0
2014-05-27 12:00:00,102.15,102.17,101.99,102.06,47500.0,74.899,74.9136,74.7817,74.833,47500.0
2014-05-27 12:10:00,102.06,102.11,101.94,102.02,96500.0,74.833,74.8696,74.745,74.8037,96500.0
2014-05-27 12:20:00,102.02,102.05,101.96,102.0,46800.0,74.8037,74.8257,74.7597,74.789,46800.0
2014-05-27 12:30:00,101.99,102.19,101.99,102.18,52000.0,74.7817,74.9283,74.7817,74.921,52000.0
2014-05-27 12:40:00,102.19,102.25,102.14,102.24,20600.0,74.9283,74.9723,74.8916,74.965,20600.0
2014-05-27 12:50:00,102.25,102.25,102.17,102.21,46700.0,74.9723,74.9723,74.9136,74.943,46700.0
2014-05-27 13:00:00,102.2,102.2,102.09,102.14,38400.0,74.9356,74.9356,74.855,74.8916,38400.0
2014-05-27 13:10:00,102.14,102.16,102.04,102.16,27400.0,74.8916,74.9063,74.8183,74.9063,27400.0
2014-05-27 13:20:00,102.19,102.2,102.12,102.12,33400.0,74.9283,74.9356,74.877,74.877,33400.0
2014-05-27 13:30:00,102.14,102.23,102.12,102.21,36300.0,74.8916,74.9576,74.877,74.943,36300.0
2014-05-27 13:40:00,102.2,102.25,102.15,102.18,47800.0,74.9356,74.9723,74.899,74.921,47800.0
2014-05-27 13:50:00,102.17,102.23,102.14,102.21,31900.0,74.9136,74.9576,74.8916,74.943,31900.0
2014-05-27 14:00:00,102.21,102.22,102.13,102.16,23300.0,74.943,74.9503,74.8843,74.9063,23300.0
2014-05-27 14:10:00,102.17,102.21,102.13,102.2,27600.0,74.9136,74.943,74.8843,74.9356,27600.0
2014-05-27 14:20:00,102.2,102.3,102.18,102.28,62900.0,74.9356,75.009,74.921,74.9943,62900.0
2014-05-27 14:30:00,102.3,102.32,102.2,102.23,116400.0,75.009,75.0236,74.9356,74.9576,116400.0
2014-05-27 14:40:00,102.23,102.28,102.21,102.28,68300.0,74.9576,74.9943,74.943,74.9943,68300.0
2014-05-27 14:50:00,102.27,102.28,102.17,102.22,40000.0,74.987,74.9943,74.9136,74.9503,40000.0
2014-05-27 15:00:00,102.23,102.26,102.21,102.24,58000.0,74.9576,74.9796,74.943,74.965,58000.0
2014-05-27 15:10:00,102.24,102.34,102.24,102.24,35900.0,74.965,75.0383,74.965,74.965,35900.0
2014-05-27 15:20:00,102.25,102.31,102.24,102.28,70100.0,74.9723,75.0163,74.965,74.9943,70100.0
2014-05-27 15:30:00,102.28,102.28,102.18,102.23,126400.0,74.9943,74.9943,74.921,74.9576,126400.0
2014-05-27 15:40:00,102.23,102.32,102.23,102.28,106600.0,74.9576,75.0236,74.9576,74.9943,106600.0
2014-05-27 15:50:00,102.29,102.3,102.12,102.17,191700.0,75.0016,75.009,74.877,74.9136,191700.0
2014-05-28 09:30:00,102.4,102.51,101.88,101.99,168300.0,75.0823,75.1629,74.701,74.7817,168300.0
2014-05-28 09:40:00,101.97,102.19,101.79,101.92,68100.0,74.767,74.9283,74.635,74.7303,68100.0
2014-05-28 09:50:00,101.94,101.96,101.52,101.6,60000.0,74.745,74.7597,74.437,74.4957,60000.0
2014-05-28 10:00:00,101.58,101.58,101.29,101.38,117100.0,74.481,74.481,74.2684,74.3344,117100.0
2014-05-28 10:10:00,101.38,101.4,101.14,101.17,78900.0,74.3344,74.3491,74.1584,74.1804,78900.0
2014-05-28 10:20:00,101.17,101.43,101.02,101.4,122400.0,74.1804,74.3711,74.0704,74.3491,122400.0
2014-05-28 10:30:00,101.41,101.62,101.38,101.39,90500.0,74.3564,74.5104,74.3344,74.3417,90500.0
2014-05-28 10:40:00,101.4,101.43,101.24,101.3,69500.0,74.3491,74.3711,74.2317,74.2757,69500.0
2014-05-28 10:50:00,101.28,101.53,101.22,101.32,128600.0,74.2611,74.4444,74.2171,74.2904,128600.0
2014-05-28 11:00:00,101.32,101.74,101.32,101.74,76200.0,74.2904,74.5984,74.2904,74.5984,76200.0
2014-05-28 11:10:00,101.74,101.91,101.74,101.9,59600.0,74.5984,74.723,74.5984,74.7157,59600.0
2014-05-28 11:20:00,101.89,101.96,101.85,101.94,57900.0,74.7083,74.7597,74.679,74.745,57900.0
2014-05-28 11:30:00,101.91,102.1,101.9,102.1,54700.0,74.723,74.8623,74.7157,74.8623,54700.0
2014-05-28 11:40:00,102.1,102.13,102.04,102.06,47700.0,74.8623,74.8843,74.8183,74.833,47700.0
2014-05-28 11:50:00,102.08,102.09,101.99,102.04,26900.0,74.8476,74.855,74.7817,74.8183,26900.0
2014-05-28 12:00:00,102.05,102.21,102.03,102.19,53700.0,74.8257,74.943,74.811,74.9283,53700.0
2014-05-28 12:10:00,102.19,102.23,102.14,102.17,54600.0,74.9283,74.9576,74.8916,74.9136,54600.0
2014-05-28 12:20:00,102.17,102.17,102.01,102.11,29200.0,74.9136,74.9136,74.7963,74.8696,29200.0
2014-05-28 12:30:00,102.1,102.21,102.1,102.2,33500.0,74.8623,74.943,74.8623,74.9356,33500.0
2014-05-28 12:40:00,102.19,102.21,102.11,102.18,20300.0,74.9283,74.943,74.8696,74.921,20300.0
2014-05-28 12:50:00,102.15,102.21,102.11,102.18,110600.0,74.899,74.943,74.8696,74.921,110600.0
2014-05-28 13:00:00,102.16,102.26,102.12,102.24,31100.0,74.9063,74.9796,74.877,74.965,31100.0
2014-05-28 13:10:00,102.24,102.26,102.15,102.16,24200.0,74.965,74.9796,74.899,74.9063,24200.0
2014-05-28 13:20:00,102.16,102.22,102.13,102.15,32900.0,74.9063,74.9503,74.8843,74.899,32900.0
2014-05-28 13:30:00,102.16,102.25,102.16,102.19,44300.0,74.9063,74.9723,74.9063,74.9283,44300.0
2014-05-28 13:40:00,102.19,102.27,102.19,102.24,33800.0,74.9283,74.987,74.9283,74.965,33800.0
2014-05-28 13:50:00,102.25,102.37,102.2,102.34,48200.0,74.9723,75.0603,74.9356,75.0383,48200.0
2014-05-28 14:00:00,102.33,102.4,102.28,102.32,52700.0,75.031,75.0823,74.9943,75.0236,52700.0
2014-05-28 14:10:00,102.33,102.36,102.27,102.27,33700.0,75.031,75.053,74.987,74.987,33700.0
2014-05-28 14:20:00,102.28,102.32,102.19,102.23,35100.0,74.9943,75.0236,74.9283,74.9576,35100.0
2014-05-28 14:30:00,102.22,102.23,102.11,102.18,41100.0,74.9503,74.9576,74.8696,74.921,41100.0
2014-05-28 14:40:00,102.18,102.19,102.11,102.15,36100.0,74.921,74.9283,74.8696,74.899,36100.0
2014-05-28 14:50:00,102.17,102.19,102.06,102.08,40600.0,74.9136,74.9283,74.833,74.8476,40600.0
2014-05-28 15:00:00,102.08,102.18,102.06,102.09,61800.0,74.8476,74.921,74.833,74.855,61800.0
2014-05-28 15:10:00,102.1,102.19,102.09,102.15,51500.0,74.8623,74.9283,74.855,74.899,51500.0
2014-05-28 15:20:00,102.15,102.18,102.1,102.11,515200.0,74.899,74.921,74.8623,74.8696,515200.0
2014-05-28 15:30:00,102.12,102.21,102.12,102.16,68700.0,74.877,74.943,74.877,74.9063,68700.0
2014-05-28 15:40:00,102.16,102.17,102.02,102.04,90600.0,74.9063,74.9136,74.8037,74.8183,90600.0
2014-05-28 15:50:00,102.04,102.08,101.86,101.87,326700.0,74.8183,74.8476,74.6863,74.6937,326700.0
2014-05-29 09:30:00,102.34,102.85,102.34,102.65,232000.0,75.0383,75.4122,75.0383,75.2656,232000.0
2014-05-29 09:40:00,102.68,102.75,102.41,102.41,72400.0,75.2876,75.3389,75.0896,75.0896,72400.0
2014-05-29 09:50:00,102.43,102.65,102.34,102.61,78900.0,75.1043,75.2656,75.0383,75.2363,78900.0
2014-05-29 10:00:00,102.61,102.85,102.45,102.47,174700.0,75.2363,75.4122,75.1189,75.1336,174700.0
2014-05-29 10:10:00,102.47,102.65,102.3,102.63,80200.0,75.1336,75.2656,75.009,75.2509,80200.0
2014-05-29 10:20:00,102.58,102.62,102.44,102.47,74700.0,75.2143,75.2436,75.1116,75.1336,74700.0
2014-05-29 10:30:00,102.47,102.51,102.32,102.42,70300.0,75.1336,75.1629,75.0236,75.0969,70300.0
2014-05-29 10:40:00,102.4,102.74,102.35,102.71,69200.0,75.0823,75.3316,75.0456,75.3096,69200.0
2014-05-29 10:50:00,102.71,102.82,102.69,102.78,60300.0,75.3096,75.3902,75.2949,75.3609,60300.0
2014-05-29 11:00:00,102.78,102.81,102.65,102.8,96900.0,75.3609,75.3829,75.2656,75.3756,96900.0
2014-05-29 11:10:00,102.78,102.92,102.78,102.87,50400.0,75.3609,75.4636,75.3609,75.4269,50400.0
2014-05-29 11:20:00,102.87,102.91,102.78,102.84,92200.0,75.4269,75.4562,75.3609,75.4049,92200.0
2014-05-29 11:30:00,102.83,102.92,102.81,102.91,68600.0,75.3976,75.4636,75.3829,75.4562,68600.0
2014-05-29 11:40:00,102.91,102.95,102.87,102.93,92000.0,75.4562,75.4856,75.4269,75.4709,92000.0
2014-05-29 11:50:00,102.93,103.04,102.89,103.03,101900.0,75.4709,75.5515,75.4416,75.5442,101900.0
2014-05-29 12:00:00,103.03,103.18,103.03,103.17,57600.0,75.5442,75.6542,75.5442,75.6469,57600.0
2014-05-29 12:10:00,103.17,103.19,103.11,103.14,49100.0,75.6469,75.6615,75.6029,75.6249,49100.0
2014-05-29 12:20:00,103.13,103.15,103.05,103.09,70200.0,75.6175,75.6322,75.5589,75.5882,70200.0
2014-05-29 12:30:00,103.08,103.14,102.97,102.98,48600.0,75.5809,75.6249,75.5002,75.5076,48600.0
2014-05-29 12:40:00,102.98,103.15,102.97,103.1,42500.0,75.5076,75.6322,75.5002,75.5955,42500.0
2014-05-29 12:50:00,103.11,103.25,103.09,103.2,60300.0,75.6029,75.7055,75.5882,75.6689,60300.0
2014-05-29 13:00:00,103.21,103.28,103.16,103.27,40100.0,75.6762,75.7275,75.6395,75.7202,40100.0
2014-05-29 13:10:00,103.27,103.31,103.24,103.27,41800.0,75.7202,75.7495,75.6982,75.7202,41800.0
2014-05-29 13:20:00,103.27,103.33,103.24,103.24,56800.0,75.7202,75.7642,75.6982,75.6982,56800.0
2014-05-29 13:30:00,103.23,103.27,103.18,103.26,40400.0,75.6909,75.7202,75.6542,75.7129,40400.0
2014-05-29 13:40:00,103.27,103.34,103.26,103.31,63600.0,75.7202,75.7715,75.7129,75.7495,63600.0
2014-05-29 13:50:00,103.31,103.37,103.28,103.35,62300.0,75.7495,75.7935,75.7275,75.7788,62300.0
2014-05-29 14:00:00,103.35,103.42,103.32,103.36,58300.0,75.7788,75.8302,75.7568,75.7862,58300.0
2014-05-29 14:10:00,103.36,103.49,103.36,103.48,69100.0,75.7862,75.8815,75.7862,75.8742,69100.0
2014-05-29 14:20:00,103.48,103.62,103.48,103.62,167400.0,75.8742,75.9768,75.8742,75.9768,167400.0
2014-05-29 14:30:00,103.62,103.8,103.61,103.79,387200.0,75.9768,76.1088,75.9695,76.1015,387200.0
2014-05-29 14:40:00,103.79,103.92,103.76,103.9,124200.0,76.1015,76.1968,76.0795,76.1821,124200.0
2014-05-29 14:50:00,103.89,103.95,103.86,103.94,96400.0,76.1748,76.2188,76.1528,76.2114,96400.0
2014-05-29 15:00:00,103.93,104.07,103.92,104.04,193100.0,76.2041,76.3068,76.1968,76.2848,193100.0
2014-05-29 15:10:00,104.04,104.08,103.92,104.07,88900.0,76.2848,76.3141,76.1968,76.3068,88900.0
2014-05-29 15:20:00,104.07,104.12,104.02,104.05,123700.0,76.3068,76.3434,76.2701,76.2921,123700.0
2014-05-29 15:30:00,104.04,104.05,103.95,103.97,128300.0,76.2848,76.2921,76.2188,76.2334,128300.0
2014-05-29 15:40:00,103.96,103.97,103.85,103.87,196200.0,76.2261,76.2334,76.1455,76.1601,196200.0
2014-05-29 15:50:00,103.88,103.92,103.83,103.86,338400.0,76.1675,76.1968,76.1308,76.1528,338400.0
2014-05-30 09:30:00,103.69,103.91,103.2,103.38,140300.0,76.0281,76.1894,75.6689,75.8008,140300.0
2014-05-30 09:40:00,103.38,103.61,103.23,103.51,74300.0,75.8008,75.9695,75.6909,75.8962,74300.0
2014-05-30 09:50:00,103.51,103.79,103.51,103.79,65000.0,75.8962,76.1015,75.8962,76.1015,65000.0
2014-05-30 10:00:00,103.79,103.99,103.67,103.95,142000.0,76.1015,76.2481,76.0135,76.2188,142000.0
2014-05-30 10:10:00,103.95,104.21,103.92,103.99,98100.0,76.2188,76.4094,76.1968,76.2481,98100.0
2014-05-30 10:20:00,103.98,104.0,103.72,103.82,96100.0,76.2408,76.2554,76.0501,76.1235,96100.0
2014-05-30 10:30:00,103.82,103.98,103.75,103.79,164800.0,76.1235,76.2408,76.0721,76.1015,164800.0
2014-05-30 10:40:00,103.78,103.79,103.61,103.74,95200.0,76.0941,76.1015,75.9695,76.0648,95200.0
2014-05-30 10:50:00,103.75,103.9,103.7,103.87,69900.0,76.0721,76.1821,76.0355,76.1601,69900.0
2014-05-30 11:00:00,103.88,104.01,103.88,103.96,93600.0,76.1675,76.2628,76.1675,76.2261,93600.0
2014-05-30 11:10:00,103.98,104.05,103.93,104.02,66100.0,76.2408,76.2921,76.2041,76.2701,66100.0
2014-05-30 11:20:00,104.03,104.07,103.96,103.98,55800.0,76.2774,76.3068,76.2261,76.2408,55800.0
2014-05-30 11:30:00,103.98,104.14,103.97,104.03,69900.0,76.2408,76.3581,76.2334,76.2774,69900.0
2014-05-30 11:40:00,104.03,104.08,103.96,104.02,56600.0,76.2774,76.3141,76.2261,76.2701,56600.0
2014-05-30 11:50:00,104.02,104.04,103.94,103.99,68100.0,76.2701,76.2848,76.2114,76.2481,68100.0
2014-05-30 12:00:00,103.98,103.98,103.87,103.94,46700.0,76.2408,76.2408,76.1601,76.2114,46700.0
2014-05-30 12:10:00,103.93,103.93,103.84,103.9,51900.0,76.2041,76.2041,76.1381,76.1821,51900.0
2014-05-30 12:20:00,103.89,103.91,103.83,103.87,53600.0,76.1748,76.1894,76.1308,76.1601,53600.0
2014-05-30 12:30:00,103.87,103.9,103.73,103.8,52500.0,76.1601,76.1821,76.0575,76.1088,52500.0
2014-05-30 12:40:00,103.8,103.8,103.73,103.78,45700.0,76.1088,76.1088,76.0575,76.0941,45700.0
2014-05-30 12:50:00,103.78,103.78,103.62,103.68,70200.0,76.0941,76.0941,75.9768,76.0208,70200.0
2014-05-30 13:00:00,103.67,103.7,103.64,103.67,46900.0,76.0135,76.0355,75.9915,76.0135,46900.0
2014-05-30 13:10:00,103.65,103.7,103.62,103.68,65800.0,75.9988,76.0355,75.9768,76.0208,65800.0
2014-05-30 13:20:00,103.68,103.7,103.61,103.68,61200.0,76.0208,76.0355,75.9695,76.0208,61200.0
2014-05-30 13:30:00,103.67,103.67,103.54,103.64,57400.0,76.0135,76.0135,75.9182,75.9915,57400.0
2014-05-30 13:40:00,103.65,103.66,103.56,103.59,58700.0,75.9988,76.0061,75.9328,75.9548,58700.0
2014-05-30 13:50:00,103.6,103.76,103.59,103.75,45200.0,75.9621,76.0795,75.9548,76.0721,45200.0
2014-05-30 14:00:00,103.75,103.82,103.72,103.82,60500.0,76.0721,76.1235,76.0501,76.1235,60500.0
2014-05-30 14:10:00,103.82,103.91,103.81,103.91,60800.0,76.1235,76.1894,76.1161,76.1894,60800.0
2014-05-30 14:20:00,103.92,103.98,103.9,103.98,38700.0,76.1968,76.2408,76.1821,76.2408,38700.0
2014-05-30 14:30:00,103.98,103.98,103.86,103.91,45800.0,76.2408,76.2408,76.1528,76.1894,45800.0
2014-05-30 14:40:00,103.92,104.04,103.9,104.01,82000.0,76.1968,76.2848,76.1821,76.2628,82000.0
2014-05-30 14:50:00,104.01,104.04,103.89,103.9,67400.0,76.2628,76.2848,76.1748,76.1821,67400.0
2014-05-30 15:00:00,103.9,103.92,103.86,103.89,67200.0,76.1821,76.1968,76.1528,76.1748,67200.0
2014-05-30 15:10:00,103.89,103.89,103.81,103.86,86800.0,76.1748,76.1748,76.1161,76.1528,86800.0
2014-05-30 15:20:00,103.86,103.87,103.77,103.85,86600.0,76.1528,76.1601,76.0868,76.1455,86600.0
2014-05-30 15:30:00,103.85,103.95,103.82,103.87,195600.0,76.1455,76.2188,76.1235,76.1601,195600.0
2014-05-30 15:40:00,103.86,103.99,103.86,103.97,169000.0,76.1528,76.2481,76.1528,76.2334,169000.0
2014-05-30 15:50:00,103.96,104.08,103.93,104.04,346200.0,76.2261,76.3141,76.2041,76.2848,346200.0
2014-06-02 09:30:00,104.07,104.68,103.99,104.57,297900.0,76.6005,77.0495,76.5416,76.9685,297900.0
2014-06-02 09:40:00,104.58,104.61,103.8,103.84,116500.0,76.9759,76.998,76.4018,76.4312,116500.0
2014-06-02 09:50:00,103.83,103.9,103.71,103.73,87300.0,76.4239,76.4754,76.3355,76.3503,87300.0
2014-06-02 10:00:00,103.7,103.85,103.21,103.27,109500.0,76.3282,76.4386,75.9675,76.0117,109500.0
2014-06-02 10:10:00,103.26,103.89,103.26,103.83,95600.0,76.0043,76.468,76.0043,76.4239,95600.0
2014-06-02 10:20:00,103.85,103.87,103.59,103.74,70600.0,76.4386,76.4533,76.2472,76.3576,70600.0
2014-06-02 10:30:00,103.75,103.93,103.7,103.7,129800.0,76.365,76.4975,76.3282,76.3282,129800.0
2014-06-02 10:40:00,103.69,103.72,103.54,103.54,70200.0,76.3208,76.3429,76.2104,76.2104,70200.0
2014-06-02 10:50:00,103.56,103.81,103.55,103.81,52700.0,76.2251,76.4091,76.2178,76.4091,52700.0
2014-06-02 11:00:00,103.8,103.96,103.75,103.88,88100.0,76.4018,76.5195,76.365,76.4607,88100.0
2014-06-02 11:10:00,103.88,104.06,103.86,104.02,62900.0,76.4607,76.5931,76.4459,76.5637,62900.0
2014-06-02 11:20:00,104.0,104.21,103.96,104.13,101500.0,76.549,76.7036,76.5195,76.6447,101500.0
2014-06-02 11:30:00,104.15,104.15,103.94,104.01,61800.0,76.6594,76.6594,76.5048,76.5563,61800.0
2014-06-02 11:40:00,104.03,104.12,104.02,104.09,40800.0,76.5711,76.6373,76.5637,76.6152,40800.0
2014-06-02 11:50:00,104.1,104.16,104.02,104.09,43400.0,76.6226,76.6668,76.5637,76.6152,43400.0
2014-06-02 12:00:00,104.08,104.12,103.97,104.05,54000.0,76.6079,76.6373,76.5269,76.5858,54000.0
2014-06-02 12:10:00,104.05,104.16,103.98,104.01,43100.0,76.5858,76.6668,76.5343,76.5563,43100.0
2014-06-02 12:20:00,104.03,104.1,103.99,104.05,37200.0,76.5711,76.6226,76.5416,76.5858,37200.0
2014-06-02 12:30:00,104.05,104.05,103.86,103.98,66400.0,76.5858,76.5858,76.4459,76.5343,66400.0
2014-06-02 12:40:00,104.0,104.07,103.99,104.06,29700.0,76.549,76.6005,76.5416,76.5931,29700.0
2014-06-02 12:50:00,104.05,104.06,103.96,103.97,54300.0,76.5858,76.5931,76.5195,76.5269,54300.0
2014-06-02 13:00:00,103.96,104.01,103.9,104.01,30900.0,76.5195,76.5563,76.4754,76.5563,30900.0
2014-06-02 13:10:00,104.01,104.06,103.97,103.98,47400.0,76.5563,76.5931,76.5269,76.5343,47400.0
2014-06-02 13:20:00,104.0,104.14,103.99,104.14,84000.0,76.549,76.652,76.5416,76.652,84000.0
2014-06-02 13:30:00,104.14,104.15,104.05,104.05,49800.0,76.652,76.6594,76.5858,76.5858,49800.0
2014-06-02 13:40:00,104.05,104.1,104.0,104.06,58800.0,76.5858,76.6226,76.549,76.5931,58800.0
2014-06-02 13:50:00,104.04,104.04,103.97,103.99,32500.0,76.5784,76.5784,76.5269,76.5416,32500.0
2014-06-02 14:00:00,103.99,104.07,103.97,103.99,98200.0,76.5416,76.6005,76.5269,76.5416,98200.0
2014-06-02 14:10:00,104.0,104.03,103.94,104.02,57900.0,76.549,76.5711,76.5048,76.5637,57900.0
2014-06-02 14:20:00,104.03,104.1,104.01,104.07,61400.0,76.5711,76.6226,76.5563,76.6005,61400.0
2014-06-02 14:30:00,104.08,104.13,104.03,104.04,31100.0,76.6079,76.6447,76.5711,76.5784,31100.0
2014-06-02 14:40:00,104.04,104.08,104.01,104.05,46700.0,76.5784,76.6079,76.5563,76.5858,46700.0
2014-06-02 14:50:00,104.06,104.07,104.01,104.06,62600.0,76.5931,76.6005,76.5563,76.5931,62600.0
2014-06-02 15:00:00,104.05,104.06,103.99,104.02,78000.0,76.5858,76.5931,76.5416,76.5637,78000.0
2014-06-02 15:10:00,104.02,104.04,103.89,104.02,123200.0,76.5637,76.5784,76.468,76.5637,123200.0
2014-06-02 15:20:00,104.01,104.02,103.93,103.96,103000.0,76.5563,76.5637,76.4975,76.5195,103000.0
2014-06-02 15:30:00,103.95,104.05,103.92,103.96,164600.0,76.5122,76.5858,76.4901,76.5195,164600.0
2014-06-02 15:40:00,103.96,104.07,103.95,104.01,117700.0,76.5195,76.6005,76.5122,76.5563,117700.0
2014-06-02 15:50:00,104.02,104.02,103.9,103.92,209000.0,76.5637,76.5637,76.4754,76.4901,209000.0
2014-06-03 09:30:00,103.93,103.93,102.92,103.31,260900.0,76.4975,76.4975,75.7541,76.0411,260900.0
2014-06-03 09:40:00,103.34,103.45,103.23,103.4,66500.0,76.0632,76.1442,75.9822,76.1074,66500.0
2014-06-03 09:50:00,103.4,103.74,103.34,103.5,152900.0,76.1074,76.3576,76.0632,76.181,152900.0
2014-06-03 10:00:00,103.48,103.57,103.32,103.49,115500.0,76.1662,76.2325,76.0485,76.1736,115500.0
2014-06-03 10:10:00,103.49,103.49,103.37,103.45,67400.0,76.1736,76.1736,76.0853,76.1442,67400.0
2014-06-03 10:20:00,103.46,103.46,103.21,103.26,162000.0,76.1515,76.1515,75.9675,76.0043,162000.0
2014-06-03 10:30:00,103.26,103.44,103.24,103.39,64300.0,76.0043,76.1368,75.9896,76.1,64300.0
2014-06-03 10:40:00,103.4,103.46,103.18,103.32,104500.0,76.1074,76.1515,75.9454,76.0485,104500.0
2014-06-03 10:50:00,103.32,103.32,103.02,103.16,76600.0,76.0485,76.0485,75.8277,75.9307,76600.0
2014-06-03 11:00:00,103.15,103.16,103.06,103.11,136000.0,75.9233,75.9307,75.8571,75.8939,136000.0
2014-06-03 11:10:00,103.11,103.25,103.1,103.24,53400.0,75.8939,75.9969,75.8865,75.9896,53400.0
2014-06-03 11:20:00,103.25,103.35,103.16,103.3,70900.0,75.9969,76.0706,75.9307,76.0338,70900.0
2014-06-03 11:30:00,103.29,103.32,103.18,103.18,47700.0,76.0264,76.0485,75.9454,75.9454,47700.0
2014-06-03 11:40:00,103.17,103.18,103.09,103.14,61000.0,75.9381,75.9454,75.8792,75.916,61000.0
2014-06-03 11:50:00,103.13,103.3,103.12,103.3,50100.0,75.9086,76.0338,75.9013,76.0338,50100.0
2014-06-03 12:00:00,103.3,103.43,103.25,103.42,43700.0,76.0338,76.1294,75.9969,76.1221,43700.0
2014-06-03 12:10:00,103.43,103.51,103.4,103.43,60800.0,76.1294,76.1883,76.1074,76.1294,60800.0
2014-06-03 12:20:00,103.43,103.46,103.33,103.35,60300.0,76.1294,76.1515,76.0558,76.0706,60300.0
2014-06-03 12:30:00,103.34,103.36,103.25,103.28,95100.0,76.0632,76.0779,75.9969,76.019,95100.0
2014-06-03 12:40:00,103.28,103.39,103.28,103.38,45900.0,76.019,76.1,76.019,76.0926,45900.0
2014-06-03 12:50:00,103.38,103.4,103.32,103.4,43500.0,76.0926,76.1074,76.0485,76.1074,43500.0
2014-06-03 13:00:00,103.4,103.51,103.36,103.51,40600.0,76.1074,76.1883,76.0779,76.1883,40600.0
2014-06-03 13:10:00,103.51,103.56,103.47,103.53,45800.0,76.1883,76.2251,76.1589,76.203,45800.0
2014-06-03 13:20:00,103.52,103.6,103.48,103.6,39100.0,76.1957,76.2546,76.1662,76.2546,39100.0
2014-06-03 13:30:00,103.6,103.66,103.57,103.61,58000.0,76.2546,76.2987,76.2325,76.2619,58000.0
2014-06-03 13:40:00,103.62,103.78,103.59,103.77,63800.0,76.2693,76.3871,76.2472,76.3797,63800.0
2014-06-03 13:50:00,103.77,103.77,103.72,103.77,46100.0,76.3797,76.3797,76.3429,76.3797,46100.0
2014-06-03 14:00:00,103.77,103.82,103.76,103.82,37800.0,76.3797,76.4165,76.3723,76.4165,37800.0
2014-06-03 14:10:00,103.81,103.88,103.8,103.88,65400.0,76.4091,76.4607,76.4018,76.4607,65400.0
2014-06-03 14:20:00,103.89,103.94,103.89,103.92,50300.0,76.468,76.5048,76.468,76.4901,50300.0
2014-06-03 14:30:00,103.91,103.95,103.89,103.94,39800.0,76.4827,76.5122,76.468,76.5048,39800.0
2014-06-03 14:40:00,103.94,103.96,103.92,103.94,41400.0,76.5048,76.5195,76.4901,76.5048,41400.0
2014-06-03 14:50:00,103.93,103.94,103.89,103.9,36100.0,76.4975,76.5048,76.468,76.4754,36100.0
2014-06-03 15:00:00,103.9,103.9,103.75,103.77,66000.0,76.4754,76.4754,76.365,76.3797,66000.0
2014-06-03 15:10:00,103.78,103.84,103.76,103.8,50600.0,76.3871,76.4312,76.3723,76.4018,50600.0
2014-06-03 15:20:00,103.79,103.8,103.75,103.78,52400.0,76.3944,76.4018,76.365,76.3871,52400.0
2014-06-03 15:30:00,103.79,103.86,103.78,103.85,61400.0,76.3944,76.4459,76.3871,76.4386,61400.0
2014-06-03 15:40:00,103.84,103.88,103.83,103.83,87400.0,76.4312,76.4607,76.4239,76.4239,87400.0
2014-06-03 15:50:00,103.84,103.87,103.81,103.84,174400.0,76.4312,76.4533,76.4091,76.4312,174400.0
2014-06-04 09:30:00,103.52,103.67,102.91,103.3,258700.0,76.1957,76.3061,75.7467,76.0338,258700.0
2014-06-04 09:40:00,103.32,103.42,102.95,103.32,158900.0,76.0485,76.1221,75.7761,76.0485,158900.0
2014-06-04 09:50:00,103.35,103.39,103.1,103.2,207200.0,76.0706,76.1,75.8865,75.9601,207200.0
2014-06-04 10:00:00,103.23,103.38,102.95,103.0,209500.0,75.9822,76.0926,75.7761,75.8129,209500.0
2014-06-04 10:10:00,103.0,103.19,102.96,103.02,151100.0,75.8129,75.9528,75.7835,75.8277,151100.0
2014-06-04 10:20:00,103.02,103.24,102.92,103.19,153800.0,75.8277,75.9896,75.7541,75.9528,153800.0
2014-06-04 10:30:00,103.19,103.4,103.17,103.33,130300.0,75.9528,76.1074,75.9381,76.0558,130300.0
2014-06-04 10:40:00,103.33,103.47,103.3,103.35,78500.0,76.0558,76.1589,76.0338,76.0706,78500.0
2014-06-04 10:50:00,103.35,103.58,103.33,103.58,84900.0,76.0706,76.2398,76.0558,76.2398,84900.0
2014-06-04 11:00:00,103.59,103.62,103.35,103.49,90500.0,76.2472,76.2693,76.0706,76.1736,90500.0
2014-06-04 11:10:00,103.51,103.56,103.38,103.41,67500.0,76.1883,76.2251,76.0926,76.1147,67500.0
2014-06-04 11:20:00,103.42,103.57,103.42,103.52,70000.0,76.1221,76.2325,76.1221,76.1957,70000.0
2014-06-04 11:30:00,103.51,103.52,103.45,103.5,107000.0,76.1883,76.1957,76.1442,76.181,107000.0
2014-06-04 11:40:00,103.5,103.51,103.19,103.2,104800.0,76.181,76.1883,75.9528,75.9601,104800.0
2014-06-04 11:50:00,103.2,103.46,103.17,103.46,57700.0,75.9601,76.1515,75.9381,76.1515,57700.0
2014-06-04 12:00:00,103.44,103.56,103.44,103.52,67700.0,76.1368,76.2251,76.1368,76.1957,67700.0
2014-06-04 12:10:00,103.52,103.62,103.51,103.54,86800.0,76.1957,76.2693,76.1883,76.2104,86800.0
2014-06-04 12:20:00,103.54,103.66,103.54,103.66,59200.0,76.2104,76.2987,76.2104,76.2987,59200.0
2014-06-04 12:30:00,103.67,103.75,103.61,103.75,91500.0,76.3061,76.365,76.2619,76.365,91500.0
2014-06-04 12:40:00,103.74,103.8,103.68,103.74,119200.0,76.3576,76.4018,76.3134,76.3576,119200.0
2014-06-04 12:50:00,103.74,103.78,103.64,103.74,73400.0,76.3576,76.3871,76.284,76.3576,73400.0
2014-06-04 13:00:00,103.73,103.79,103.71,103.75,56200.0,76.3503,76.3944,76.3355,76.365,56200.0
2014-06-04 13:10:00,103.77,103.79,103.64,103.65,70900.0,76.3797,76.3944,76.284,76.2914,70900.0
2014-06-04 13:20:00,103.65,103.66,103.58,103.61,42100.0,76.2914,76.2987,76.2398,76.2619,42100.0
2014-06-04 13:30:00,103.61,103.72,103.6,103.7,55900.0,76.2619,76.3429,76.2546,76.3282,55900.0
2014-06-04 13:40:00,103.71,103.77,103.69,103.7,55600.0,76.3355,76.3797,76.3208,76.3282,55600.0
2014-06-04 13:50:00,103.7,103.8,103.67,103.78,45000.0,76.3282,76.4018,76.3061,76.3871,45000.0
2014-06-04 14:00:00,103.78,103.79,103.71,103.74,69400.0,76.3871,76.3944,76.3355,76.3576,69400.0
2014-06-04 14:10:00,103.75,103.77,103.68,103.75,72300.0,76.365,76.3797,76.3134,76.365,72300.0
2014-06-04 14:20:00,103.76,103.76,103.63,103.67,72800.0,76.3723,76.3723,76.2766,76.3061,72800.0
2014-06-04 14:30:00,103.69,103.69,103.64,103.64,75000.0,76.3208,76.3208,76.284,76.284,75000.0
2014-06-04 14:40:00,103.65,103.68,103.62,103.63,114400.0,76.2914,76.3134,76.2693,76.2766,114400.0
2014-06-04 14:50:00,103.64,103.73,103.64,103.73,89900.0,76.284,76.3503,76.284,76.3503,89900.0
2014-06-04 15:00:00,103.72,103.77,103.68,103.71,74400.0,76.3429,76.3797,76.3134,76.3355,74400.0
2014-06-04 15:10:00,103.72,103.78,103.68,103.7,96700.0,76.3429,76.3871,76.3134,76.3282,96700.0
2014-06-04 15:20:00,103.71,103.77,103.68,103.73,91500.0,76.3355,76.3797,76.3134,76.3503,91500.0
2014-06-04 15:30:00,103.73,103.73,103.66,103.68,139700.0,76.3503,76.3503,76.2987,76.3134,139700.0
2014-06-04 15:40:00,103.68,103.73,103.6,103.65,151300.0,76.3134,76.3503,76.2546,76.2914,151300.0
2014-06-04 15:50:00,103.65,103.8,103.65,103.73,358000.0,76.2914,76.4018,76.2914,76.3503,358000.0
2014-06-05 09:30:00,103.64,103.95,103.35,103.55,146000.0,76.284,76.5122,76.0706,76.2178,146000.0
2014-06-05 09:40:00,103.55,103.86,103.42,103.67,75400.0,76.2178,76.4459,76.1221,76.3061,75400.0
2014-06-05 09:50:00,103.68,103.71,103.43,103.59,54700.0,76.3134,76.3355,76.1294,76.2472,54700.0
2014-06-05 10:00:00,103.58,103.65,103.22,103.32,144700.0,76.2398,76.2914,75.9749,76.0485,144700.0
2014-06-05 10:10:00,103.32,103.44,103.16,103.33,120300.0,76.0485,76.1368,75.9307,76.0558,120300.0
2014-06-05 10:20:00,103.37,103.77,103.37,103.73,132400.0,76.0853,76.3797,76.0853,76.3503,132400.0
2014-06-05 10:30:00,103.72,103.73,103.48,103.51,74200.0,76.3429,76.3503,76.1662,76.1883,74200.0
2014-06-05 10:40:00,103.53,103.64,103.32,103.52,139000.0,76.203,76.284,76.0485,76.1957,139000.0
2014-06-05 10:50:00,103.52,103.67,103.46,103.58,66900.0,76.1957,76.3061,76.1515,76.2398,66900.0
2014-06-05 11:00:00,103.58,103.67,103.55,103.63,46100.0,76.2398,76.3061,76.2178,76.2766,46100.0
2014-06-05 11:10:00,103.64,103.82,103.62,103.81,79400.0,76.284,76.4165,76.2693,76.4091,79400.0
2014-06-05 11:20:00,103.81,103.94,103.77,103.92,103400.0,76.4091,76.5048,76.3797,76.4901,103400.0
2014-06-05 11:30:00,103.92,104.0,103.9,103.95,76500.0,76.4901,76.549,76.4754,76.5122,76500.0
2014-06-05 11:40:00,103.96,104.05,103.92,104.0,93300.0,76.5195,76.5858,76.4901,76.549,93300.0
2014-06-05 11:50:00,103.99,104.01,103.92,103.99,51500.0,76.5416,76.5563,76.4901,76.5416,51500.0
2014-06-05 12:00:00,103.97,104.1,103.97,104.04,37500.0,76.5269,76.6226,76.5269,76.5784,37500.0
2014-06-05 12:10:00,104.03,104.06,103.87,103.91,57700.0,76.5711,76.5931,76.4533,76.4827,57700.0
2014-06-05 12:20:00,103.91,104.03,103.91,104.03,35900.0,76.4827,76.5711,76.4827,76.5711,35900.0
2014-06-05 12:30:00,104.04,104.06,103.93,103.96,44500.0,76.5784,76.5931,76.4975,76.5195,44500.0
2014-06-05 12:40:00,103.96,104.03,103.88,103.88,40500.0,76.5195,76.5711,76.4607,76.4607,40500.0
2014-06-05 12:50:00,103.89,104.0,103.87,103.93,27000.0,76.468,76.549,76.4533,76.4975,27000.0
2014-06-05 13:00:00,103.93,103.97,103.89,103.92,50800.0,76.4975,76.5269,76.468,76.4901,50800.0
2014-06-05 13:10:00,103.91,103.94,103.81,103.84,40500.0,76.4827,76.5048,76.4091,76.4312,40500.0
2014-06-05 13:20:00,103.85,103.87,103.71,103.71,45600.0,76.4386,76.4533,76.3355,76.3355,45600.0
2014-06-05 13:30:00,103.71,103.79,103.69,103.79,45100.0,76.3355,76.3944,76.3208,76.3944,45100.0
2014-06-05 13:40:00,103.79,103.83,103.72,103.76,34400.0,76.3944,76.4239,76.3429,76.3723,34400.0
2014-06-05 13:50:00,103.77,103.85,103.75,103.83,40500.0,76.3797,76.4386,76.365,76.4239,40500.0
2014-06-05 14:00:00,103.83,103.84,103.69,103.8,64500.0,76.4239,76.4312,76.3208,76.4018,64500.0
2014-06-05 14:10:00,103.81,103.93,103.8,103.9,66600.0,76.4091,76.4975,76.4018,76.4754,66600.0
2014-06-05 14:20:00,103.9,103.91,103.74,103.77,71800.0,76.4754,76.4827,76.3576,76.3797,71800.0
2014-06-05 14:30:00,103.77,103.85,103.74,103.76,55200.0,76.3797,76.4386,76.3576,76.3723,55200.0
2014-06-05 14:40:00,103.77,103.87,103.75,103.79,61300.0,76.3797,76.4533,76.365,76.3944,61300.0
2014-06-05 14:50:00,103.79,103.81,103.58,103.61,66600.0,76.3944,76.4091,76.2398,76.2619,66600.0
2014-06-05 15:00:00,103.61,103.8,103.6,103.74,60200.0,76.2619,76.4018,76.2546,76.3576,60200.0
2014-06-05 15:10:00,103.72,103.77,103.67,103.72,66300.0,76.3429,76.3797,76.3061,76.3429,66300.0
2014-06-05 15:20:00,103.73,103.76,103.62,103.71,82700.0,76.3503,76.3723,76.2693,76.3355,82700.0
2014-06-05 15:30:00,103.71,103.75,103.67,103.73,109600.0,76.3355,76.365,76.3061,76.3503,109600.0
2014-06-05 15:40:00,103.74,103.81,103.68,103.81,150000.0,76.3576,76.4091,76.3134,76.4091,150000.0
2014-06-05 15:50:00,103.8,103.92,103.78,103.91,763600.0,76.4018,76.4901,76.3871,76.4827,763600.0
2014-06-06 09:30:00,104.46,105.21,104.14,104.85,545900.0,76.8876,77.4396,76.652,77.1746,545900.0
2014-06-06 09:40:00,104.88,105.02,104.74,105.0,87900.0,77.1967,77.2998,77.0937,77.285,87900.0
2014-06-06 09:50:00,105.0,105.07,104.85,104.98,111500.0,77.285,77.3366,77.1746,77.2703,111500.0
2014-06-06 10:00:00,104.99,105.06,104.87,105.0,88700.0,77.2777,77.3292,77.1893,77.285,88700.0
2014-06-06 10:10:00,105.02,105.05,104.88,105.01,83100.0,77.2998,77.3218,77.1967,77.2924,83100.0
2014-06-06 10:20:00,105.03,105.28,105.02,105.25,140000.0,77.3071,77.4911,77.2998,77.469,140000.0
2014-06-06 10:30:00,105.25,105.52,105.25,105.48,142600.0,77.469,77.6678,77.469,77.6383,142600.0
2014-06-06 10:40:00,105.49,105.59,105.45,105.51,80100.0,77.6457,77.7193,77.6163,77.6604,80100.0
2014-06-06 10:50:00,105.49,105.6,105.45,105.58,111100.0,77.6457,77.7267,77.6163,77.7119,111100.0
2014-06-06 11:00:00,105.57,105.62,105.47,105.56,129600.0,77.7046,77.7414,77.631,77.6972,129600.0
2014-06-06 11:10:00,105.56,105.64,105.47,105.49,133500.0,77.6972,77.7561,77.631,77.6457,133500.0
2014-06-06 11:20:00,105.49,105.57,105.38,105.4,134300.0,77.6457,77.7046,77.5647,77.5795,134300.0
2014-06-06 11:30:00,105.4,105.5,105.36,105.4,116800.0,77.5795,77.6531,77.55,77.5795,116800.0
2014-06-06 11:40:00,105.4,105.45,105.37,105.41,91900.0,77.5795,77.6163,77.5574,77.5868,91900.0
2014-06-06 11:50:00,105.41,105.45,105.38,105.41,105800.0,77.5868,77.6163,77.5647,77.5868,105800.0
2014-06-06 12:00:00,105.42,105.49,105.35,105.35,117000.0,77.5942,77.6457,77.5426,77.5426,117000.0
2014-06-06 12:10:00,105.37,105.41,105.32,105.4,157800.0,77.5574,77.5868,77.5206,77.5795,157800.0
2014-06-06 12:20:00,105.4,105.41,105.37,105.39,83000.0,77.5795,77.5868,77.5574,77.5721,83000.0
2014-06-06 12:30:00,105.39,105.52,105.37,105.5,94900.0,77.5721,77.6678,77.5574,77.6531,94900.0
2014-06-06 12:40:00,105.51,105.54,105.39,105.53,241900.0,77.6604,77.6825,77.5721,77.6751,241900.0
2014-06-06 12:50:00,105.54,105.58,105.43,105.46,70100.0,77.6825,77.7119,77.6015,77.6236,70100.0
2014-06-06 13:00:00,105.45,105.5,105.38,105.43,105200.0,77.6163,77.6531,77.5647,77.6015,105200.0
2014-06-06 13:10:00,105.42,105.44,105.29,105.43,111500.0,77.5942,77.6089,77.4985,77.6015,111500.0
2014-06-06 13:20:00,105.43,105.52,105.36,105.43,91800.0,77.6015,77.6678,77.55,77.6015,91800.0
2014-06-06 13:30:00,105.42,105.53,105.39,105.53,78700.0,77.5942,77.6751,77.5721,77.6751,78700.0
2014-06-06 13:40:00,105.53,105.62,105.5,105.61,78800.0,77.6751,77.7414,77.6531,77.734,78800.0
2014-06-06 13:50:00,105.63,105.68,105.51,105.63,66500.0,77.7487,77.7855,77.6604,77.7487,66500.0
2014-06-06 14:00:00,105.64,105.69,105.53,105.6,82300.0,77.7561,77.7929,77.6751,77.7267,82300.0
2014-06-06 14:10:00,105.6,105.65,105.59,105.61,50000.0,77.7267,77.7635,77.7193,77.734,50000.0
2014-06-06 14:20:00,105.62,105.67,105.59,105.66,44000.0,77.7414,77.7782,77.7193,77.7708,44000.0
2014-06-06 14:30:00,105.66,105.75,105.62,105.74,83500.0,77.7708,77.8371,77.7414,77.8297,83500.0
2014-06-06 14:40:00,105.74,105.8,105.67,105.71,95500.0,77.8297,77.8739,77.7782,77.8076,95500.0
2014-06-06 14:50:00,105.7,105.75,105.69,105.69,71200.0,77.8003,77.8371,77.7929,77.7929,71200.0
2014-06-06 15:00:00,105.69,105.8,105.69,105.77,80700.0,77.7929,77.8739,77.7929,77.8518,80700.0
2014-06-06 15:10:00,105.77,105.97,105.77,105.95,206100.0,77.8518,77.999,77.8518,77.9843,206100.0
2014-06-06 15:20:00,105.94,105.97,105.84,105.92,160200.0,77.9769,77.999,77.9033,77.9622,160200.0
2014-06-06 15:30:00,105.93,105.97,105.84,105.86,204100.0,77.9696,77.999,77.9033,77.918,204100.0
2014-06-06 15:40:00,105.87,105.91,105.78,105.87,229800.0,77.9254,77.9548,77.8591,77.9254,229800.0
2014-06-06 15:50:00,105.88,105.99,105.82,105.97,468200.0,77.9328,78.0137,77.8886,77.999,468200.0
2014-06-09 09:30:00,105.95,106.26,105.52,106.16,252500.0,77.9843,78.2125,77.6678,78.1388,252500.0
2014-06-09 09:40:00,106.16,106.39,105.97,106.17,174200.0,78.1388,78.3081,77.999,78.1462,174200.0
2014-06-09 09:50:00,106.17,106.43,105.99,106.41,104800.0,78.1462,78.3376,78.0137,78.3229,104800.0
2014-06-09 10:00:00,106.41,106.5,106.33,106.41,102500.0,78.3229,78.3891,78.264,78.3229,102500.0
2014-06-09 10:10:00,106.42,106.49,106.32,106.44,111300.0,78.3302,78.3817,78.2566,78.3449,111300.0
2014-06-09 10:20:00,106.44,106.46,106.32,106.41,62900.0,78.3449,78.3597,78.2566,78.3229,62900.0
2014-06-09 10:30:00,106.41,106.46,106.31,106.41,62700.0,78.3229,78.3597,78.2493,78.3229,62700.0
2014-06-09 10:40:00,106.41,106.47,106.36,106.42,68500.0,78.3229,78.367,78.2861,78.3302,68500.0
2014-06-09 10:50:00,106.43,106.62,106.36,106.58,84400.0,78.3376,78.4774,78.2861,78.448,84400.0
2014-06-09 11:00:00,106.59,106.62,106.42,106.44,118700.0,78.4553,78.4774,78.3302,78.3449,118700.0
2014-06-09 11:10:00,106.42,106.55,106.34,106.54,84600.0,78.3302,78.4259,78.2713,78.4185,84600.0
2014-06-09 11:20:00,106.53,106.8,106.53,106.78,102300.0,78.4112,78.6099,78.4112,78.5952,102300.0
2014-06-09 11:30:00,106.78,106.8,106.71,106.75,157500.0,78.5952,78.6099,78.5437,78.5731,157500.0
2014-06-09 11:40:00,106.75,106.8,106.64,106.79,69300.0,78.5731,78.6099,78.4922,78.6026,69300.0
2014-06-09 11:50:00,106.79,106.8,106.69,106.8,146100.0,78.6026,78.6099,78.529,78.6099,146100.0
2014-06-09 12:00:00,106.8,106.8,106.68,106.76,115400.0,78.6099,78.6099,78.5216,78.5805,115400.0
2014-06-09 12:10:00,106.75,106.94,106.72,106.94,129900.0,78.5731,78.713,78.551,78.713,129900.0
2014-06-09 12:20:00,106.94,106.95,106.81,106.84,111600.0,78.713,78.7203,78.6173,78.6394,111600.0
2014-06-09 12:30:00,106.83,106.92,106.8,106.82,89700.0,78.632,78.6982,78.6099,78.6246,89700.0
2014-06-09 12:40:00,106.83,106.89,106.73,106.77,62800.0,78.632,78.6762,78.5584,78.5878,62800.0
2014-06-09 12:50:00,106.77,106.78,106.62,106.68,92400.0,78.5878,78.5952,78.4774,78.5216,92400.0
2014-06-09 13:00:00,106.69,106.75,106.65,106.69,47500.0,78.529,78.5731,78.4995,78.529,47500.0
2014-06-09 13:10:00,106.69,106.71,106.63,106.68,76700.0,78.529,78.5437,78.4848,78.5216,76700.0
2014-06-09 13:20:00,106.68,106.69,106.5,106.52,71100.0,78.5216,78.529,78.3891,78.4038,71100.0
2014-06-09 13:30:00,106.54,106.57,106.33,106.4,77900.0,78.4185,78.4406,78.264,78.3155,77900.0
2014-06-09 13:40:00,106.4,106.44,106.33,106.38,55100.0,78.3155,78.3449,78.264,78.3008,55100.0
2014-06-09 13:50:00,106.39,106.51,106.36,106.37,69300.0,78.3081,78.3965,78.2861,78.2934,69300.0
2014-06-09 14:00:00,106.37,106.39,106.12,106.14,83500.0,78.2934,78.3081,78.1094,78.1241,83500.0
2014-06-09 14:10:00,106.14,106.14,105.89,106.04,98200.0,78.1241,78.1241,77.9401,78.0505,98200.0
2014-06-09 14:20:00,106.05,106.1,105.95,105.97,52900.0,78.0579,78.0947,77.9843,77.999,52900.0
2014-06-09 14:30:00,105.97,106.01,105.88,106.0,62000.0,77.999,78.0284,77.9328,78.0211,62000.0
2014-06-09 14:40:00,105.99,106.14,105.96,106.05,83500.0,78.0137,78.1241,77.9916,78.0579,83500.0
2014-06-09 14:50:00,106.04,106.07,105.98,106.0,92400.0,78.0505,78.0726,78.0064,78.0211,92400.0
2014-06-09 15:00:00,105.99,106.13,105.95,106.1,93700.0,78.0137,78.1168,77.9843,78.0947,93700.0
2014-06-09 15:10:00,106.1,106.28,106.08,106.28,122400.0,78.0947,78.2272,78.08,78.2272,122400.0
2014-06-09 15:20:00,106.28,106.35,106.16,106.3,245400.0,78.2272,78.2787,78.1388,78.2419,245400.0
2014-06-09 15:30:00,106.3,106.33,106.21,106.33,235700.0,78.2419,78.264,78.1757,78.264,235700.0
2014-06-09 15:40:00,106.32,106.63,106.31,106.55,425600.0,78.2566,78.4848,78.2493,78.4259,425600.0
2014-06-09 15:50:00,106.54,106.74,106.53,106.72,728700.0,78.4185,78.5658,78.4112,78.551,728700.0
2014-06-10 09:30:00,106.21,106.79,106.13,106.73,285000.0,78.1757,78.6026,78.1168,78.5584,285000.0
2014-06-10 09:40:00,106.74,106.86,106.44,106.8,142500.0,78.5658,78.6541,78.3449,78.6099,142500.0
2014-06-10 09:50:00,106.79,106.95,106.76,106.85,126900.0,78.6026,78.7203,78.5805,78.6467,126900.0
2014-06-10 10:00:00,106.85,106.89,106.74,106.8,203600.0,78.6467,78.6762,78.5658,78.6099,203600.0
2014-06-10 10:10:00,106.8,107.04,106.79,106.92,155800.0,78.6099,78.7866,78.6026,78.6982,155800.0
2014-06-10 10:20:00,106.92,107.1,106.84,106.98,144900.0,78.6982,78.8307,78.6394,78.7424,144900.0
2014-06-10 10:30:00,106.99,107.09,106.9,107.0,136200.0,78.7498,78.8234,78.6835,78.7571,136200.0
2014-06-10 10:40:00,106.99,107.12,106.92,107.11,85200.0,78.7498,78.8455,78.6982,78.8381,85200.0
2014-06-10 10:50:00,107.11,107.21,107.07,107.13,85700.0,78.8381,78.9117,78.8087,78.8528,85700.0
2014-06-10 11:00:00,107.14,107.17,107.02,107.03,75200.0,78.8602,78.8823,78.7718,78.7792,75200.0
2014-06-10 11:10:00,107.02,107.11,106.99,107.1,106400.0,78.7718,78.8381,78.7498,78.8307,106400.0
2014-06-10 11:20:00,107.08,107.1,106.92,106.92,51300.0,78.816,78.8307,78.6982,78.6982,51300.0
2014-06-10 11:30:00,106.93,106.95,106.78,106.89,51400.0,78.7056,78.7203,78.5952,78.6762,51400.0
2014-06-10 11:40:00,106.9,106.92,106.82,106.89,42800.0,78.6835,78.6982,78.6246,78.6762,42800.0
2014-06-10 11:50:00,106.89,106.91,106.84,106.89,40200.0,78.6762,78.6909,78.6394,78.6762,40200.0
2014-06-10 12:00:00,106.9,106.9,106.79,106.83,45600.0,78.6835,78.6835,78.6026,78.632,45600.0
2014-06-10 12:10:00,106.82,106.9,106.81,106.87,39000.0,78.6246,78.6835,78.6173,78.6614,39000.0
2014-06-10 12:20:00,106.87,106.89,106.81,106.88,49200.0,78.6614,78.6762,78.6173,78.6688,49200.0
2014-06-10 12:30:00,106.88,106.9,106.84,106.88,62100.0,78.6688,78.6835,78.6394,78.6688,62100.0
2014-06-10 12:40:00,106.88,106.89,106.81,106.86,64800.0,78.6688,78.6762,78.6173,78.6541,64800.0
2014-06-10 12:50:00,106.86,106.9,106.78,106.78,86200.0,78.6541,78.6835,78.5952,78.5952,86200.0
2014-06-10 13:00:00,106.79,106.8,106.63,106.64,53500.0,78.6026,78.6099,78.4848,78.4922,53500.0
2014-06-10 13:10:00,106.63,106.69,106.54,106.56,39100.0,78.4848,78.529,78.4185,78.4333,39100.0
2014-06-10 13:20:00,106.56,106.58,106.44,106.45,56800.0,78.4333,78.448,78.3449,78.3523,56800.0
2014-06-10 13:30:00,106.47,106.51,106.44,106.51,38800.0,78.367,78.3965,78.3449,78.3965,38800.0
2014-06-10 13:40:00,106.52,106.54,106.42,106.48,69200.0,78.4038,78.4185,78.3302,78.3744,69200.0
2014-06-10 13:50:00,106.48,106.59,106.46,106.58,32900.0,78.3744,78.4553,78.3597,78.448,32900.0
2014-06-10 14:00:00,106.58,106.58,106.53,106.56,24600.0,78.448,78.448,78.4112,78.4333,24600.0
2014-06-10 14:10:00,106.54,106.55,106.43,106.48,39600.0,78.4185,78.4259,78.3376,78.3744,39600.0
2014-06-10 14:20:00,106.48,106.65,106.48,106.62,43100.0,78.3744,78.4995,78.3744,78.4774,43100.0
2014-06-10 14:30:00,106.61,106.62,106.51,106.55,73400.0,78.4701,78.4774,78.3965,78.4259,73400.0
2014-06-10 14:40:00,106.54,106.56,106.45,106.46,35700.0,78.4185,78.4333,78.3523,78.3597,35700.0
2014-06-10 14:50:00,106.45,106.46,106.41,106.44,50400.0,78.3523,78.3597,78.3229,78.3449,50400.0
2014-06-10 15:00:00,106.45,106.54,106.41,106.53,43000.0,78.3523,78.4185,78.3229,78.4112,43000.0
2014-06-10 15:10:00,106.53,106.55,106.46,106.55,67700.0,78.4112,78.4259,78.3597,78.4259,67700.0
2014-06-10 15:20:00,106.55,106.6,106.53,106.56,73300.0,78.4259,78.4627,78.4112,78.4333,73300.0
2014-06-10 15:30:00,106.56,106.58,106.49,106.51,60200.0,78.4333,78.448,78.3817,78.3965,60200.0
2014-06-10 15:40:00,106.52,106.59,106.49,106.49,95300.0,78.4038,78.4553,78.3817,78.3817,95300.0
2014-06-10 15:50:00,106.5,106.54,106.47,106.53,256800.0,78.3891,78.4185,78.367,78.4112,256800.0
2014-06-11 09:30:00,106.26,106.39,106.0,106.27,173400.0,78.2125,78.3081,78.0211,78.2198,173400.0
2014-06-11 09:40:00,106.24,106.68,106.12,106.65,85600.0,78.1977,78.5216,78.1094,78.4995,85600.0
2014-06-11 09:50:00,106.61,106.63,106.29,106.48,57500.0,78.4701,78.4848,78.2345,78.3744,57500.0
2014-06-11 10:00:00,106.5,106.75,106.46,106.68,95000.0,78.3891,78.5731,78.3597,78.5216,95000.0
2014-06-11 10:10:00,106.67,106.78,106.62,106.73,63700.0,78.5142,78.5952,78.4774,78.5584,63700.0
2014-06-11 10:20:00,106.74,106.75,106.34,106.47,77100.0,78.5658,78.5731,78.2713,78.367,77100.0
2014-06-11 10:30:00,106.47,106.47,106.27,106.36,84300.0,78.367,78.367,78.2198,78.2861,84300.0
2014-06-11 10:40:00,106.38,106.64,106.37,106.63,39600.0,78.3008,78.4922,78.2934,78.4848,39600.0
2014-06-11 10:50:00,106.65,106.68,106.51,106.66,46900.0,78.4995,78.5216,78.3965,78.5069,46900.0
2014-06-11 11:00:00,106.65,106.92,106.65,106.84,77700.0,78.4995,78.6982,78.4995,78.6394,77700.0
2014-06-11 11:10:00,106.84,106.92,106.83,106.88,92700.0,78.6394,78.6982,78.632,78.6688,92700.0
2014-06-11 11:20:00,106.88,106.9,106.82,106.82,76600.0,78.6688,78.6835,78.6246,78.6246,76600.0
2014-06-11 11:30:00,106.81,106.89,106.74,106.75,76100.0,78.6173,78.6762,78.5658,78.5731,76100.0
2014-06-11 11:40:00,106.75,106.93,106.75,106.88,39800.0,78.5731,78.7056,78.5731,78.6688,39800.0
2014-06-11 11:50:00,106.89,107.01,106.89,107.0,58600.0,78.6762,78.7645,78.6762,78.7571,58600.0
2014-06-11 12:00:00,106.99,107.01,106.95,106.96,41200.0,78.7498,78.7645,78.7203,78.7277,41200.0
2014-06-11 12:10:00,106.95,107.01,106.9,106.93,44900.0,78.7203,78.7645,78.6835,78.7056,44900.0
2014-06-11 12:20:00,106.92,106.97,106.9,106.94,31100.0,78.6982,78.735,78.6835,78.713,31100.0
2014-06-11 12:30:00,106.94,107.0,106.93,106.97,30200.0,78.713,78.7571,78.7056,78.735,30200.0
2014-06-11 12:40:00,106.97,106.99,106.87,106.91,24800.0,78.735,78.7498,78.6614,78.6909,24800.0
2014-06-11 12:50:00,106.91,106.94,106.83,106.83,49700.0,78.6909,78.713,78.632,78.632,49700.0
2014-06-11 13:00:00,106.83,106.84,106.68,106.79,35100.0,78.632,78.6394,78.5216,78.6026,35100.0
2014-06-11 13:10:00,106.79,106.79,106.68,106.71,20300.0,78.6026,78.6026,78.5216,78.5437,20300.0
2014-06-11 13:20:00,106.71,106.72,106.64,106.67,36400.0,78.5437,78.551,78.4922,78.5142,36400.0
2014-06-11 13:30:00,106.66,106.68,106.59,106.62,35500.0,78.5069,78.5216,78.4553,78.4774,35500.0
2014-06-11 13:40:00,106.62,106.67,106.53,106.53,34300.0,78.4774,78.5142,78.4112,78.4112,34300.0
2014-06-11 13:50:00,106.52,106.52,106.38,106.4,39900.0,78.4038,78.4038,78.3008,78.3155,39900.0
2014-06-11 14:00:00,106.4,106.42,106.3,106.31,39300.0,78.3155,78.3302,78.2419,78.2493,39300.0
2014-06-11 14:10:00,106.31,106.35,106.25,106.32,50700.0,78.2493,78.2787,78.2051,78.2566,50700.0
2014-06-11 14:20:00,106.31,106.34,106.21,106.33,65700.0,78.2493,78.2713,78.1757,78.264,65700.0
2014-06-11 14:30:00,106.33,106.41,106.31,106.4,45800.0,78.264,78.3229,78.2493,78.3155,45800.0
2014-06-11 14:40:00,106.4,106.43,106.32,106.37,73000.0,78.3155,78.3376,78.2566,78.2934,73000.0
2014-06-11 14:50:00,106.37,106.48,106.29,106.48,57400.0,78.2934,78.3744,78.2345,78.3744,57400.0
2014-06-11 15:00:00,106.48,106.52,106.45,106.5,128500.0,78.3744,78.4038,78.3523,78.3891,128500.0
2014-06-11 15:10:00,106.51,106.56,106.49,106.55,51000.0,78.3965,78.4333,78.3817,78.4259,51000.0
2014-06-11 15:20:00,106.56,106.63,106.55,106.62,60300.0,78.4333,78.4848,78.4259,78.4774,60300.0
2014-06-11 15:30:00,106.62,106.67,106.61,106.67,88600.0,78.4774,78.5142,78.4701,78.5142,88600.0
2014-06-11 15:40:00,106.68,106.72,106.64,106.68,130900.0,78.5216,78.551,78.4922,78.5216,130900.0
2014-06-11 15:50:00,106.68,106.68,106.52,106.55,219400.0,78.5216,78.5216,78.4038,78.4259,219400.0
2014-06-12 09:30:00,106.84,107.44,106.64,107.44,240500.0,78.6394,79.081,78.4922,79.081,240500.0
2014-06-12 09:40:00,107.44,108.07,107.44,108.03,410400.0,79.081,79.5447,79.081,79.5153,410400.0
2014-06-12 09:50:00,108.02,108.03,107.81,107.89,146300.0,79.5079,79.5153,79.3533,79.4122,146300.0
2014-06-12 10:00:00,107.9,108.06,107.85,107.9,144300.0,79.4196,79.5373,79.3828,79.4196,144300.0
2014-06-12 10:10:00,107.92,108.08,107.78,107.84,117300.0,79.4343,79.5521,79.3312,79.3754,117300.0
2014-06-12 10:20:00,107.83,107.9,107.62,107.67,92500.0,79.368,79.4196,79.2135,79.2503,92500.0
2014-06-12 10:30:00,107.67,107.72,107.4,107.5,164800.0,79.2503,79.2871,79.0515,79.1252,164800.0
2014-06-12 10:40:00,107.52,107.52,107.12,107.23,127900.0,79.1399,79.1399,78.8455,78.9264,127900.0
2014-06-12 10:50:00,107.23,107.51,107.23,107.5,84400.0,78.9264,79.1325,78.9264,79.1252,84400.0
2014-06-12 11:00:00,107.51,107.54,107.47,107.52,82300.0,79.1325,79.1546,79.1031,79.1399,82300.0
2014-06-12 11:10:00,107.51,107.6,107.43,107.47,175400.0,79.1325,79.1988,79.0736,79.1031,175400.0
2014-06-12 11:20:00,107.47,107.55,107.37,107.49,74600.0,79.1031,79.162,79.0295,79.1178,74600.0
2014-06-12 11:30:00,107.49,107.51,107.21,107.22,77600.0,79.1178,79.1325,78.9117,78.9191,77600.0
2014-06-12 11:40:00,107.23,107.32,107.2,107.22,61900.0,78.9264,78.9927,78.9043,78.9191,61900.0
2014-06-12 11:50:00,107.22,107.23,107.12,107.13,133200.0,78.9191,78.9264,78.8455,78.8528,133200.0
2014-06-12 12:00:00,107.13,107.44,107.0,107.31,117300.0,78.8528,79.081,78.7571,78.9853,117300.0
2014-06-12 12:10:00,107.31,107.37,107.28,107.34,47200.0,78.9853,79.0295,78.9632,79.0074,47200.0
2014-06-12 12:20:00,107.34,107.5,107.34,107.47,50400.0,79.0074,79.1252,79.0074,79.1031,50400.0
2014-06-12 12:30:00,107.48,107.51,107.39,107.4,70600.0,79.1104,79.1325,79.0442,79.0515,70600.0
2014-06-12 12:40:00,107.39,107.39,107.23,107.24,73900.0,79.0442,79.0442,78.9264,78.9338,73900.0
2014-06-12 12:50:00,107.25,107.26,106.92,107.02,151200.0,78.9411,78.9485,78.6982,78.7718,151200.0
2014-06-12 13:00:00,107.02,107.03,106.9,107.02,94200.0,78.7718,78.7792,78.6835,78.7718,94200.0
2014-06-12 13:10:00,107.02,107.07,106.86,106.88,124300.0,78.7718,78.8087,78.6541,78.6688,124300.0
2014-06-12 13:20:00,106.88,106.94,106.8,106.82,69700.0,78.6688,78.713,78.6099,78.6246,69700.0
2014-06-12 13:30:00,106.82,106.83,106.64,106.67,102800.0,78.6246,78.632,78.4922,78.5142,102800.0
2014-06-12 13:40:00,106.67,106.75,106.45,106.48,151200.0,78.5142,78.5731,78.3523,78.3744,151200.0
2014-06-12 13:50:00,106.48,106.48,106.14,106.23,150100.0,78.3744,78.3744,78.1241,78.1904,150100.0
2014-06-12 14:00:00,106.22,106.44,106.18,106.4,125400.0,78.183,78.3449,78.1536,78.3155,125400.0
2014-06-12 14:10:00,106.41,106.62,106.4,106.61,104700.0,78.3229,78.4774,78.3155,78.4701,104700.0
2014-06-12 14:20:00,106.61,106.7,106.57,106.66,119900.0,78.4701,78.5363,78.4406,78.5069,119900.0
2014-06-12 14:30:00,106.66,106.68,106.5,106.53,80600.0,78.5069,78.5216,78.3891,78.4112,80600.0
2014-06-12 14:40:00,106.53,106.6,106.45,106.5,107100.0,78.4112,78.4627,78.3523,78.3891,107100.0
2014-06-12 14:50:00,106.5,106.5,106.38,106.4,88100.0,78.3891,78.3891,78.3008,78.3155,88100.0
2014-06-12 15:00:00,106.39,106.4,106.31,106.33,90800.0,78.3081,78.3155,78.2493,78.264,90800.0
2014-06-12 15:10:00,106.32,106.41,106.19,106.39,104300.0,78.2566,78.3229,78.1609,78.3081,104300.0
2014-06-12 15:20:00,106.39,106.57,106.34,106.43,98700.0,78.3081,78.4406,78.2713,78.3376,98700.0
2014-06-12 15:30:00,106.42,106.45,106.21,106.23,188600.0,78.3302,78.3523,78.1757,78.1904,188600.0
2014-06-12 15:40:00,106.23,106.47,106.23,106.35,240800.0,78.1904,78.367,78.1904,78.2787,240800.0
2014-06-12 15:50:00,106.35,106.5,106.28,106.33,434900.0,78.2787,78.3891,78.2272,78.264,434900.0
2014-06-13 09:30:00,106.9,106.91,106.02,106.1,157000.0,78.6835,78.6909,78.0358,78.0947,157000.0
2014-06-13 09:40:00,106.12,106.55,106.09,106.36,63600.0,78.1094,78.4259,78.0873,78.2861,63600.0
2014-06-13 09:50:00,106.35,106.55,106.08,106.18,82400.0,78.2787,78.4259,78.08,78.1536,82400.0
2014-06-13 10:00:00,106.18,106.27,106.03,106.13,87200.0,78.1536,78.2198,78.0432,78.1168,87200.0
2014-06-13 10:10:00,106.14,106.4,106.09,106.37,79100.0,78.1241,78.3155,78.0873,78.2934,79100.0
2014-06-13 10:20:00,106.39,106.46,106.24,106.42,69400.0,78.3081,78.3597,78.1977,78.3302,69400.0
2014-06-13 10:30:00,106.43,106.61,106.31,106.5,65600.0,78.3376,78.4701,78.2493,78.3891,65600.0
2014-06-13 10:40:00,106.49,106.7,106.48,106.64,57500.0,78.3817,78.5363,78.3744,78.4922,57500.0
2014-06-13 10:50:00,106.65,106.96,106.63,106.96,70700.0,78.4995,78.7277,78.4848,78.7277,70700.0
2014-06-13 11:00:00,106.97,107.1,106.91,107.01,68300.0,78.735,78.8307,78.6909,78.7645,68300.0
2014-06-13 11:10:00,107.01,107.14,106.95,107.07,59100.0,78.7645,78.8602,78.7203,78.8087,59100.0
2014-06-13 11:20:00,107.09,107.09,106.9,107.04,48400.0,78.8234,78.8234,78.6835,78.7866,48400.0
2014-06-13 11:30:00,107.05,107.15,107.0,107.04,75600.0,78.7939,78.8675,78.7571,78.7866,75600.0
2014-06-13 11:40:00,107.05,107.14,107.01,107.12,58600.0,78.7939,78.8602,78.7645,78.8455,58600.0
2014-06-13 11:50:00,107.12,107.12,106.82,106.84,167800.0,78.8455,78.8455,78.6246,78.6394,167800.0
2014-06-13 12:00:00,106.85,106.93,106.84,106.9,95500.0,78.6467,78.7056,78.6394,78.6835,95500.0
2014-06-13 12:10:00,106.91,107.06,106.89,107.05,54900.0,78.6909,78.8013,78.6762,78.7939,54900.0
2014-06-13 12:20:00,107.05,107.27,107.04,107.27,104500.0,78.7939,78.9559,78.7866,78.9559,104500.0
2014-06-13 12:30:00,107.27,107.29,107.21,107.24,45500.0,78.9559,78.9706,78.9117,78.9338,45500.0
2014-06-13 12:40:00,107.23,107.27,107.1,107.17,85100.0,78.9264,78.9559,78.8307,78.8823,85100.0
2014-06-13 12:50:00,107.17,107.41,107.17,107.37,70600.0,78.8823,79.0589,78.8823,79.0295,70600.0
2014-06-13 13:00:00,107.38,107.47,107.35,107.42,80700.0,79.0368,79.1031,79.0147,79.0663,80700.0
2014-06-13 13:10:00,107.44,107.48,107.35,107.47,47500.0,79.081,79.1104,79.0147,79.1031,47500.0
2014-06-13 13:20:00,107.48,107.52,107.25,107.38,62200.0,79.1104,79.1399,78.9411,79.0368,62200.0
2014-06-13 13:30:00,107.38,107.5,107.34,107.5,49900.0,79.0368,79.1252,79.0074,79.1252,49900.0
2014-06-13 13:40:00,107.5,107.52,107.45,107.49,65000.0,79.1252,79.1399,79.0883,79.1178,65000.0
2014-06-13 13:50:00,107.48,107.52,107.41,107.46,113100.0,79.1104,79.1399,79.0589,79.0957,113100.0
2014-06-13 14:00:00,107.47,107.55,107.45,107.54,49600.0,79.1031,79.162,79.0883,79.1546,49600.0
2014-06-13 14:10:00,107.53,107.7,107.5,107.7,53200.0,79.1472,79.2724,79.1252,79.2724,53200.0
2014-06-13 14:20:00,107.69,107.73,107.66,107.69,55000.0,79.265,79.2944,79.2429,79.265,55000.0
2014-06-13 14:30:00,107.72,107.79,107.64,107.75,65300.0,79.2871,79.3386,79.2282,79.3092,65300.0
2014-06-13 14:40:00,107.76,107.93,107.72,107.9,103100.0,79.3165,79.4417,79.2871,79.4196,103100.0
2014-06-13 14:50:00,107.9,107.96,107.85,107.87,96000.0,79.4196,79.4637,79.3828,79.3975,96000.0
2014-06-13 15:00:00,107.88,107.97,107.79,107.96,106400.0,79.4049,79.4711,79.3386,79.4637,106400.0
2014-06-13 15:10:00,107.96,108.03,107.96,107.99,133800.0,79.4637,79.5153,79.4637,79.4858,133800.0
2014-06-13 15:20:00,107.99,107.99,107.83,107.89,154600.0,79.4858,79.4858,79.368,79.4122,154600.0
2014-06-13 15:30:00,107.89,108.07,107.8,108.04,213200.0,79.4122,79.5447,79.346,79.5226,213200.0
2014-06-13 15:40:00,108.03,108.04,107.9,108.04,195800.0,79.5153,79.5226,79.4196,79.5226,195800.0
2014-06-13 15:50:00,108.03,108.27,108.02,108.25,663800.0,79.5153,79.6919,79.5079,79.6772,663800.0
2014-06-16 09:30:00,107.8,107.88,107.48,107.58,226300.0,79.346,79.4049,79.1104,79.184,226300.0
2014-06-16 09:40:00,107.62,107.77,107.37,107.37,119500.0,79.2135,79.3239,79.0295,79.0295,119500.0
2014-06-16 09:50:00,107.38,107.5,107.26,107.27,88900.0,79.0368,79.1252,78.9485,78.9559,88900.0
2014-06-16 10:00:00,107.25,107.5,107.13,107.48,108200.0,78.9411,79.1252,78.8528,79.1104,108200.0
2014-06-16 10:10:00,107.49,107.5,107.3,107.39,54700.0,79.1178,79.1252,78.9779,79.0442,54700.0
2014-06-16 10:20:00,107.39,107.41,107.29,107.33,73900.0,79.0442,79.0589,78.9706,79.0,73900.0
2014-06-16 10:30:00,107.33,107.44,107.27,107.34,69100.0,79.0,79.081,78.9559,79.0074,69100.0
2014-06-16 10:40:00,107.33,107.42,107.2,107.26,72700.0,79.0,79.0663,78.9043,78.9485,72700.0
2014-06-16 10:50:00,107.27,107.33,107.19,107.24,62900.0,78.9559,79.0,78.897,78.9338,62900.0
2014-06-16 11:00:00,107.24,107.29,106.93,106.97,100400.0,78.9338,78.9706,78.7056,78.735,100400.0
2014-06-16 11:10:00,106.96,106.97,106.7,106.75,120400.0,78.7277,78.735,78.5363,78.5731,120400.0
2014-06-16 11:20:00,106.76,106.94,106.71,106.9,61200.0,78.5805,78.713,78.5437,78.6835,61200.0
2014-06-16 11:30:00,106.89,106.9,106.67,106.73,78900.0,78.6762,78.6835,78.5142,78.5584,78900.0
2014-06-16 11:40:00,106.72,106.77,106.63,106.7,60300.0,78.551,78.5878,78.4848,78.5363,60300.0
2014-06-16 11:50:00,106.7,106.8,106.66,106.77,55600.0,78.5363,78.6099,78.5069,78.5878,55600.0
2014-06-16 12:00:00,106.77,106.83,106.7,106.8,84700.0,78.5878,78.632,78.5363,78.6099,84700.0
2014-06-16 12:10:00,106.81,107.03,106.77,106.96,101800.0,78.6173,78.7792,78.5878,78.7277,101800.0
2014-06-16 12:20:00,106.95,107.09,106.94,107.05,118500.0,78.7203,78.8234,78.713,78.7939,118500.0
2014-06-16 12:30:00,107.05,107.05,106.96,106.98,44600.0,78.7939,78.7939,78.7277,78.7424,44600.0
2014-06-16 12:40:00,106.98,107.01,106.95,106.97,60500.0,78.7424,78.7645,78.7203,78.735,60500.0
2014-06-16 12:50:00,106.97,107.19,106.97,107.19,53900.0,78.735,78.897,78.735,78.897,53900.0
2014-06-16 13:00:00,107.2,107.35,107.14,107.3,96900.0,78.9043,79.0147,78.8602,78.9779,96900.0
2014-06-16 13:10:00,107.3,107.3,107.15,107.16,34000.0,78.9779,78.9779,78.8675,78.8749,34000.0
2014-06-16 13:20:00,107.14,107.22,107.14,107.15,60200.0,78.8602,78.9191,78.8602,78.8675,60200.0
2014-06-16 13:30:00,107.15,107.34,107.15,107.21,46000.0,78.8675,79.0074,78.8675,78.9117,46000.0
2014-06-16 13:40:00,107.22,107.24,107.08,107.08,85200.0,78.9191,78.9338,78.816,78.816,85200.0
2014-06-16 13:50:00,107.09,107.15,106.92,106.94,63800.0,78.8234,78.8675,78.6982,78.713,63800.0
2014-06-16 14:00:00,106.95,107.07,106.94,106.96,54300.0,78.7203,78.8087,78.713,78.7277,54300.0
2014-06-16 14:10:00,106.98,107.01,106.92,106.92,45600.0,78.7424,78.7645,78.6982,78.6982,45600.0
2014-06-16 14:20:00,106.92,107.03,106.91,106.94,71400.0,78.6982,78.7792,78.6909,78.713,71400.0
2014-06-16 14:30:00,106.95,106.98,106.91,106.94,60000.0,78.7203,78.7424,78.6909,78.713,60000.0
2014-06-16 14:40:00,106.94,106.94,106.87,106.91,52300.0,78.713,78.713,78.6614,78.6909,52300.0
2014-06-16 14:50:00,106.92,106.92,106.78,106.81,60200.0,78.6982,78.6982,78.5952,78.6173,60200.0
2014-06-16 15:00:00,106.79,106.86,106.72,106.85,100300.0,78.6026,78.6541,78.551,78.6467,100300.0
2014-06-16 15:10:00,106.85,106.95,106.79,106.89,99400.0,78.6467,78.7203,78.6026,78.6762,99400.0
2014-06-16 15:20:00,106.88,106.96,106.82,106.9,83900.0,78.6688,78.7277,78.6246,78.6835,83900.0
2014-06-16 15:30:00,106.9,107.04,106.89,107.04,152400.0,78.6835,78.7866,78.6762,78.7866,152400.0
2014-06-16 15:40:00,107.05,107.08,106.98,107.01,116700.0,78.7939,78.816,78.7424,78.7645,116700.0
2014-06-16 15:50:00,107.01,107.09,106.98,107.04,271600.0,78.7645,78.8234,78.7424,78.7866,271600.0
2014-06-17 09:30:00,106.66,106.92,106.18,106.57,144100.0,78.5069,78.6982,78.1536,78.4406,144100.0
2014-06-17 09:40:00,106.6,106.88,106.58,106.58,83100.0,78.4627,78.6688,78.448,78.448,83100.0
2014-06-17 09:50:00,106.58,106.99,106.55,106.86,132100.0,78.448,78.7498,78.4259,78.6541,132100.0
2014-06-17 10:00:00,106.91,107.13,106.76,107.06,124800.0,78.6909,78.8528,78.5805,78.8013,124800.0
2014-06-17 10:10:00,107.09,107.19,106.85,106.89,107200.0,78.8234,78.897,78.6467,78.6762,107200.0
2014-06-17 10:20:00,106.89,107.08,106.89,107.05,40900.0,78.6762,78.816,78.6762,78.7939,40900.0
2014-06-17 10:30:00,107.03,107.13,106.83,106.83,63900.0,78.7792,78.8528,78.632,78.632,63900.0
2014-06-17 10:40:00,106.83,106.84,106.54,106.64,115400.0,78.632,78.6394,78.4185,78.4922,115400.0
2014-06-17 10:50:00,106.65,106.68,106.55,106.61,59000.0,78.4995,78.5216,78.4259,78.4701,59000.0
2014-06-17 11:00:00,106.61,106.7,106.51,106.52,85100.0,78.4701,78.5363,78.3965,78.4038,85100.0
2014-06-17 11:10:00,106.54,106.57,106.46,106.5,61000.0,78.4185,78.4406,78.3597,78.3891,61000.0
2014-06-17 11:20:00,106.51,106.58,106.48,106.57,52800.0,78.3965,78.448,78.3744,78.4406,52800.0
2014-06-17 11:30:00,106.58,106.68,106.49,106.5,62600.0,78.448,78.5216,78.3817,78.3891,62600.0
2014-06-17 11:40:00,106.5,106.59,106.44,106.58,71000.0,78.3891,78.4553,78.3449,78.448,71000.0
2014-06-17 11:50:00,106.58,106.61,106.46,106.5,58200.0,78.448,78.4701,78.3597,78.3891,58200.0
2014-06-17 12:00:00,106.51,106.53,106.46,106.52,59500.0,78.3965,78.4112,78.3597,78.4038,59500.0
2014-06-17 12:10:00,106.52,106.58,106.43,106.44,53400.0,78.4038,78.448,78.3376,78.3449,53400.0
2014-06-17 12:20:00,106.44,106.53,106.44,106.45,61600.0,78.3449,78.4112,78.3449,78.3523,61600.0
2014-06-17 12:30:00,106.45,106.51,106.45,106.49,35500.0,78.3523,78.3965,78.3523,78.3817,35500.0
2014-06-17 12:40:00,106.5,106.59,106.49,106.53,51500.0,78.3891,78.4553,78.3817,78.4112,51500.0
2014-06-17 12:50:00,106.53,106.55,106.42,106.42,47400.0,78.4112,78.4259,78.3302,78.3302,47400.0
2014-06-17 13:00:00,106.42,106.48,106.18,106.21,61600.0,78.3302,78.3744,78.1536,78.1757,61600.0
2014-06-17 13:10:00,106.2,106.2,106.12,106.15,57900.0,78.1683,78.1683,78.1094,78.1315,57900.0
2014-06-17 13:20:00,106.14,106.19,106.01,106.04,85100.0,78.1241,78.1609,78.0284,78.0505,85100.0
2014-06-17 13:30:00,106.03,106.21,106.02,106.18,68000.0,78.0432,78.1757,78.0358,78.1536,68000.0
2014-06-17 13:40:00,106.18,106.32,106.14,106.23,96200.0,78.1536,78.2566,78.1241,78.1904,96200.0
2014-06-17 13:50:00,106.25,106.41,106.22,106.4,50100.0,78.2051,78.3229,78.183,78.3155,50100.0
2014-06-17 14:00:00,106.4,106.4,106.21,106.25,54400.0,78.3155,78.3155,78.1757,78.2051,54400.0
2014-06-17 14:10:00,106.23,106.23,106.09,106.14,96100.0,78.1904,78.1904,78.0873,78.1241,96100.0
2014-06-17 14:20:00,106.14,106.25,106.11,106.23,95500.0,78.1241,78.2051,78.102,78.1904,95500.0
2014-06-17 14:30:00,106.23,106.26,106.14,106.15,53200.0,78.1904,78.2125,78.1241,78.1315,53200.0
2014-06-17 14:40:00,106.15,106.26,106.13,106.17,75800.0,78.1315,78.2125,78.1168,78.1462,75800.0
2014-06-17 14:50:00,106.16,106.32,106.14,106.31,48800.0,78.1388,78.2566,78.1241,78.2493,48800.0
2014-06-17 15:00:00,106.3,106.37,106.27,106.28,77300.0,78.2419,78.2934,78.2198,78.2272,77300.0
2014-06-17 15:10:00,106.28,106.31,106.15,106.17,92200.0,78.2272,78.2493,78.1315,78.1462,92200.0
2014-06-17 15:20:00,106.18,106.25,106.14,106.19,166000.0,78.1536,78.2051,78.1241,78.1609,166000.0
2014-06-17 15:30:00,106.19,106.3,106.11,106.12,208900.0,78.1609,78.2419,78.102,78.1094,208900.0
2014-06-17 15:40:00,106.13,106.24,106.1,106.14,246600.0,78.1168,78.1977,78.0947,78.1241,246600.0
2014-06-17 15:50:00,106.13,106.14,106.03,106.14,463200.0,78.1168,78.1241,78.0432,78.1241,463200.0
2014-06-18 09:30:00,106.09,106.45,105.6,106.45,275900.0,78.0873,78.3523,77.7267,78.3523,275900.0
2014-06-18 09:40:00,106.48,106.66,106.06,106.4,245500.0,78.3744,78.5069,78.0652,78.3155,245500.0
2014-06-18 09:50:00,106.39,106.81,106.18,106.7,127400.0,78.3081,78.6173,78.1536,78.5363,127400.0
2014-06-18 10:00:00,106.71,106.73,106.15,106.21,158200.0,78.5437,78.5584,78.1315,78.1757,158200.0
2014-06-18 10:10:00,106.22,106.48,106.21,106.29,171400.0,78.183,78.3744,78.1757,78.2345,171400.0
2014-06-18 10:20:00,106.31,106.31,106.1,106.12,79900.0,78.2493,78.2493,78.0947,78.1094,79900.0
2014-06-18 10:30:00,106.12,106.18,105.94,105.98,194600.0,78.1094,78.1536,77.9769,78.0064,194600.0
2014-06-18 10:40:00,105.99,106.13,105.92,106.03,142800.0,78.0137,78.1168,77.9622,78.0432,142800.0
2014-06-18 10:50:00,106.03,106.04,105.88,105.89,103200.0,78.0432,78.0505,77.9328,77.9401,103200.0
2014-06-18 11:00:00,105.88,105.88,105.67,105.67,86800.0,77.9328,77.9328,77.7782,77.7782,86800.0
2014-06-18 11:10:00,105.67,105.73,105.6,105.64,116600.0,77.7782,77.8223,77.7267,77.7561,116600.0
2014-06-18 11:20:00,105.65,105.68,105.61,105.67,77300.0,77.7635,77.7855,77.734,77.7782,77300.0
2014-06-18 11:30:00,105.67,105.7,105.64,105.65,104500.0,77.7782,77.8003,77.7561,77.7635,104500.0
2014-06-18 11:40:00,105.64,105.86,105.64,105.83,50300.0,77.7561,77.918,77.7561,77.896,50300.0
2014-06-18 11:50:00,105.83,105.83,105.76,105.81,46600.0,77.896,77.896,77.8444,77.8812,46600.0
2014-06-18 12:00:00,105.82,105.82,105.72,105.75,649500.0,77.8886,77.8886,77.815,77.8371,649500.0
2014-06-18 12:10:00,105.74,105.8,105.73,105.73,57400.0,77.8297,77.8739,77.8223,77.8223,57400.0
2014-06-18 12:20:00,105.73,105.79,105.59,105.59,52400.0,77.8223,77.8665,77.7193,77.7193,52400.0
2014-06-18 12:30:00,105.59,105.6,105.44,105.52,86800.0,77.7193,77.7267,77.6089,77.6678,86800.0
2014-06-18 12:40:00,105.52,105.72,105.5,105.68,78300.0,77.6678,77.815,77.6531,77.7855,78300.0
2014-06-18 12:50:00,105.69,105.74,105.67,105.73,51200.0,77.7929,77.8297,77.7782,77.8223,51200.0
2014-06-18 13:00:00,105.72,105.88,105.68,105.84,101300.0,77.815,77.9328,77.7855,77.9033,101300.0
2014-06-18 13:10:00,105.85,105.88,105.79,105.81,66800.0,77.9107,77.9328,77.8665,77.8812,66800.0
2014-06-18 13:20:00,105.79,106.0,105.79,105.82,79600.0,77.8665,78.0211,77.8665,77.8886,79600.0
2014-06-18 13:30:00,105.82,105.82,105.66,105.7,67300.0,77.8886,77.8886,77.7708,77.8003,67300.0
2014-06-18 13:40:00,105.7,105.75,105.62,105.69,47500.0,77.8003,77.8371,77.7414,77.7929,47500.0
2014-06-18 13:50:00,105.69,105.89,105.69,105.81,80900.0,77.7929,77.9401,77.7929,77.8812,80900.0
2014-06-18 14:00:00,105.78,105.97,105.67,105.91,186600.0,77.8591,77.999,77.7782,77.9548,186600.0
2014-06-18 14:10:00,105.93,106.16,105.9,106.09,102800.0,77.9696,78.1388,77.9475,78.0873,102800.0
2014-06-18 14:20:00,106.09,106.24,106.09,106.21,80200.0,78.0873,78.1977,78.0873,78.1757,80200.0
2014-06-18 14:30:00,106.22,106.43,106.22,106.31,115200.0,78.183,78.3376,78.183,78.2493,115200.0
2014-06-18 14:40:00,106.31,106.33,106.16,106.23,94700.0,78.2493,78.264,78.1388,78.1904,94700.0
2014-06-18 14:50:00,106.24,106.43,106.23,106.41,114800.0,78.1977,78.3376,78.1904,78.3229,114800.0
2014-06-18 15:00:00,106.4,106.62,106.39,106.53,139400.0,78.3155,78.4774,78.3081,78.4112,139400.0
2014-06-18 15:10:00,106.52,106.66,106.48,106.61,131800.0,78.4038,78.5069,78.3744,78.4701,131800.0
2014-06-18 15:20:00,106.62,106.65,106.53,106.64,153600.0,78.4774,78.4995,78.4112,78.4922,153600.0
2014-06-18 15:30:00,106.65,106.78,106.6,106.78,193500.0,78.4995,78.5952,78.4627,78.5952,193500.0
2014-06-18 15:40:00,106.78,107.09,106.76,107.04,246100.0,78.5952,78.8234,78.5805,78.7866,246100.0
2014-06-18 15:50:00,107.03,107.17,107.0,107.09,499800.0,78.7792,78.8823,78.7571,78.8234,499800.0
2014-06-19 09:30:00,106.77,107.2,106.77,107.07,279500.0,78.5878,78.9043,78.5878,78.8087,279500.0
2014-06-19 09:40:00,107.04,107.58,107.03,107.41,316500.0,78.7866,79.184,78.7792,79.0589,316500.0
2014-06-19 09:50:00,107.42,107.74,107.4,107.74,200900.0,79.0663,79.3018,79.0515,79.3018,200900.0
2014-06-19 10:00:00,107.74,107.99,107.67,107.82,290800.0,79.3018,79.4858,79.2503,79.3607,290800.0
2014-06-19 10:10:00,107.81,107.85,107.56,107.58,146900.0,79.3533,79.3828,79.1693,79.184,146900.0
2014-06-19 10:20:00,107.58,107.6,107.16,107.16,232100.0,79.184,79.1988,78.8749,78.8749,232100.0
2014-06-19 10:30:00,107.18,107.2,106.95,107.17,148900.0,78.8896,78.9043,78.7203,78.8823,148900.0
2014-06-19 10:40:00,107.16,107.23,107.09,107.23,184300.0,78.8749,78.9264,78.8234,78.9264,184300.0
2014-06-19 10:50:00,107.21,107.22,106.87,106.89,104700.0,78.9117,78.9191,78.6614,78.6762,104700.0
2014-06-19 11:00:00,106.89,106.97,106.77,106.96,143100.0,78.6762,78.735,78.5878,78.7277,143100.0
2014-06-19 11:10:00,106.96,107.03,106.87,106.97,77400.0,78.7277,78.7792,78.6614,78.735,77400.0
2014-06-19 11:20:00,106.97,107.09,106.89,107.0,114100.0,78.735,78.8234,78.6762,78.7571,114100.0
2014-06-19 11:30:00,107.0,107.01,106.92,106.99,110000.0,78.7571,78.7645,78.6982,78.7498,110000.0
2014-06-19 11:40:00,106.99,107.04,106.93,106.96,75000.0,78.7498,78.7866,78.7056,78.7277,75000.0
2014-06-19 11:50:00,106.96,106.99,106.86,106.9,65600.0,78.7277,78.7498,78.6541,78.6835,65600.0
2014-06-19 12:00:00,106.92,107.01,106.87,106.96,86000.0,78.6982,78.7645,78.6614,78.7277,86000.0
2014-06-19 12:10:00,106.97,107.15,106.95,107.14,44000.0,78.735,78.8675,78.7203,78.8602,44000.0
2014-06-19 12:20:00,107.14,107.18,107.06,107.06,61400.0,78.8602,78.8896,78.8013,78.8013,61400.0
2014-06-19 12:30:00,107.06,107.14,107.05,107.13,87400.0,78.8013,78.8602,78.7939,78.8528,87400.0
2014-06-19 12:40:00,107.11,107.32,107.11,107.32,45400.0,78.8381,78.9927,78.8381,78.9927,45400.0
2014-06-19 12:50:00,107.31,107.35,107.24,107.27,52300.0,78.9853,79.0147,78.9338,78.9559,52300.0
2014-06-19 13:00:00,107.28,107.39,107.24,107.38,88000.0,78.9632,79.0442,78.9338,79.0368,88000.0
2014-06-19 13:10:00,107.38,107.38,107.09,107.12,72200.0,79.0368,79.0368,78.8234,78.8455,72200.0
2014-06-19 13:20:00,107.1,107.12,107.04,107.1,67700.0,78.8307,78.8455,78.7866,78.8307,67700.0
2014-06-19 13:30:00,107.1,107.13,107.03,107.09,53500.0,78.8307,78.8528,78.7792,78.8234,53500.0
2014-06-19 13:40:00,107.09,107.11,106.95,106.98,104200.0,78.8234,78.8381,78.7203,78.7424,104200.0
2014-06-19 13:50:00,106.98,107.16,106.98,107.11,80800.0,78.7424,78.8749,78.7424,78.8381,80800.0
2014-06-19 14:00:00,107.12,107.26,107.09,107.11,106600.0,78.8455,78.9485,78.8234,78.8381,106600.0
2014-06-19 14:10:00,107.11,107.21,107.1,107.16,78300.0,78.8381,78.9117,78.8307,78.8749,78300.0
2014-06-19 14:20:00,107.16,107.2,107.12,107.13,97400.0,78.8749,78.9043,78.8455,78.8528,97400.0
2014-06-19 14:30:00,107.13,107.15,107.03,107.13,58400.0,78.8528,78.8675,78.7792,78.8528,58400.0
2014-06-19 14:40:00,107.12,107.21,107.11,107.21,75100.0,78.8455,78.9117,78.8381,78.9117,75100.0
2014-06-19 14:50:00,107.2,107.22,107.14,107.18,66800.0,78.9043,78.9191,78.8602,78.8896,66800.0
2014-06-19 15:00:00,107.18,107.4,107.16,107.4,95700.0,78.8896,79.0515,78.8749,79.0515,95700.0
2014-06-19 15:10:00,107.38,107.41,107.33,107.37,74300.0,79.0368,79.0589,79.0,79.0295,74300.0
2014-06-19 15:20:00,107.37,107.53,107.34,107.42,118300.0,79.0295,79.1472,79.0074,79.0663,118300.0
2014-06-19 15:30:00,107.42,107.53,107.42,107.51,136500.0,79.0663,79.1472,79.0663,79.1325,136500.0
2014-06-19 15:40:00,107.51,107.55,107.43,107.43,190100.0,79.1325,79.162,79.0736,79.0736,190100.0
2014-06-19 15:50:00,107.44,107.6,107.4,107.6,500800.0,79.081,79.1988,79.0515,79.1988,500800.0
2014-06-20 09:30:00,108.04,108.46,107.85,108.21,1542400.0,79.5226,79.8318,79.3828,79.6477,1542400.0
2014-06-20 09:40:00,108.24,108.4,107.94,108.4,236000.0,79.6698,79.7876,79.449,79.7876,236000.0
2014-06-20 09:50:00,108.41,108.63,108.3,108.34,146100.0,79.795,79.9569,79.714,79.7434,146100.0
2014-06-20 10:00:00,108.34,108.52,108.31,108.52,116500.0,79.7434,79.8759,79.7214,79.8759,116500.0
2014-06-20 10:10:00,108.51,108.86,108.49,108.83,244400.0,79.8686,80.1262,79.8538,80.1041,244400.0
2014-06-20 10:20:00,108.83,108.86,108.55,108.81,160600.0,80.1041,80.1262,79.898,80.0894,160600.0
2014-06-20 10:30:00,108.81,109.15,108.8,109.11,196500.0,80.0894,80.3396,80.082,80.3102,196500.0
2014-06-20 10:40:00,109.11,109.27,108.98,109.11,148700.0,80.3102,80.428,80.2145,80.3102,148700.0
2014-06-20 10:50:00,109.11,109.48,109.09,109.4,157900.0,80.3102,80.5825,80.2955,80.5236,157900.0
2014-06-20 11:00:00,109.4,109.55,109.32,109.55,160000.0,80.5236,80.6341,80.4648,80.6341,160000.0
2014-06-20 11:10:00,109.55,109.75,109.45,109.45,170900.0,80.6341,80.7813,80.5604,80.5604,170900.0
2014-06-20 11:20:00,109.44,109.47,109.27,109.27,78700.0,80.5531,80.5752,80.428,80.428,78700.0
2014-06-20 11:30:00,109.27,109.41,109.21,109.41,103000.0,80.428,80.531,80.3838,80.531,103000.0
2014-06-20 11:40:00,109.4,109.49,109.37,109.4,63900.0,80.5236,80.5899,80.5016,80.5236,63900.0
2014-06-20 11:50:00,109.41,109.42,109.33,109.4,97200.0,80.531,80.5384,80.4721,80.5236,97200.0
2014-06-20 12:00:00,109.41,109.45,109.35,109.38,85600.0,80.531,80.5604,80.4868,80.5089,85600.0
2014-06-20 12:10:00,109.38,109.5,109.36,109.49,74600.0,80.5089,80.5972,80.4942,80.5899,74600.0
2014-06-20 12:20:00,109.49,109.57,109.48,109.55,109700.0,80.5899,80.6488,80.5825,80.6341,109700.0
2014-06-20 12:30:00,109.55,109.57,109.46,109.51,75000.0,80.6341,80.6488,80.5678,80.6046,75000.0
2014-06-20 12:40:00,109.51,109.58,109.48,109.55,66100.0,80.6046,80.6561,80.5825,80.6341,66100.0
2014-06-20 12:50:00,109.55,109.59,109.41,109.49,139800.0,80.6341,80.6635,80.531,80.5899,139800.0
2014-06-20 13:00:00,109.49,109.6,109.47,109.59,88500.0,80.5899,80.6709,80.5752,80.6635,88500.0
2014-06-20 13:10:00,109.59,109.62,109.55,109.55,73100.0,80.6635,80.6856,80.6341,80.6341,73100.0
2014-06-20 13:20:00,109.56,109.6,109.46,109.49,120900.0,80.6414,80.6709,80.5678,80.5899,120900.0
2014-06-20 13:30:00,109.49,109.5,109.37,109.45,69900.0,80.5899,80.5972,80.5016,80.5604,69900.0
2014-06-20 13:40:00,109.45,109.53,109.39,109.49,124900.0,80.5604,80.6193,80.5163,80.5899,124900.0
2014-06-20 13:50:00,109.5,109.57,109.45,109.56,61700.0,80.5972,80.6488,80.5604,80.6414,61700.0
2014-06-20 14:00:00,109.56,109.58,109.44,109.55,88700.0,80.6414,80.6561,80.5531,80.6341,88700.0
2014-06-20 14:10:00,109.55,109.67,109.49,109.66,128600.0,80.6341,80.7224,80.5899,80.715,128600.0
2014-06-20 14:20:00,109.67,109.69,109.6,109.68,167500.0,80.7224,80.7371,80.6709,80.7297,167500.0
2014-06-20 14:30:00,109.67,109.67,109.5,109.53,164700.0,80.7224,80.7224,80.5972,80.6193,164700.0
2014-06-20 14:40:00,109.53,109.53,109.32,109.36,112500.0,80.6193,80.6193,80.4648,80.4942,112500.0
2014-06-20 14:50:00,109.36,109.38,109.28,109.29,67500.0,80.4942,80.5089,80.4353,80.4427,67500.0
2014-06-20 15:00:00,109.29,109.39,109.18,109.23,105600.0,80.4427,80.5163,80.3617,80.3985,105600.0
2014-06-20 15:10:00,109.23,109.27,109.11,109.12,118400.0,80.3985,80.428,80.3102,80.3175,118400.0
2014-06-20 15:20:00,109.12,109.25,109.09,109.1,142200.0,80.3175,80.4132,80.2955,80.3028,142200.0
2014-06-20 15:30:00,109.09,109.18,109.09,109.11,146700.0,80.2955,80.3617,80.2955,80.3102,146700.0
2014-06-20 15:40:00,109.12,109.13,108.95,108.97,250100.0,80.3175,80.3249,80.1924,80.2071,250100.0
2014-06-20 15:50:00,108.97,108.99,108.75,108.86,685400.0,80.2071,80.2219,80.0452,80.1262,685400.0
2014-06-23 09:30:00,109.29,109.42,108.8,108.96,236600.0,80.4427,80.5384,80.082,80.1998,236600.0
2014-06-23 09:40:00,108.95,109.01,108.74,108.8,112600.0,80.1924,80.2366,80.0379,80.082,112600.0
2014-06-23 09:50:00,108.81,109.08,108.73,108.83,92400.0,80.0894,80.2881,80.0305,80.1041,92400.0
2014-06-23 10:00:00,108.84,109.06,108.84,108.98,109100.0,80.1115,80.2734,80.1115,80.2145,109100.0
2014-06-23 10:10:00,108.98,109.01,108.71,108.8,104600.0,80.2145,80.2366,80.0158,80.082,104600.0
2014-06-23 10:20:00,108.8,108.82,108.67,108.77,124100.0,80.082,80.0967,79.9863,80.0599,124100.0
2014-06-23 10:30:00,108.78,108.94,108.76,108.84,79100.0,80.0673,80.1851,80.0526,80.1115,79100.0
2014-06-23 10:40:00,108.83,108.98,108.79,108.83,94500.0,80.1041,80.2145,80.0747,80.1041,94500.0
2014-06-23 10:50:00,108.83,108.85,108.73,108.73,83400.0,80.1041,80.1188,80.0305,80.0305,83400.0
2014-06-23 11:00:00,108.72,108.78,108.61,108.63,83300.0,80.0231,80.0673,79.9422,79.9569,83300.0
2014-06-23 11:10:00,108.63,108.72,108.57,108.65,71500.0,79.9569,80.0231,79.9127,79.9716,71500.0
2014-06-23 11:20:00,108.66,108.74,108.57,108.57,89700.0,79.979,80.0379,79.9127,79.9127,89700.0
2014-06-23 11:30:00,108.57,108.68,108.46,108.68,74100.0,79.9127,79.9937,79.8318,79.9937,74100.0
2014-06-23 11:40:00,108.67,108.76,108.59,108.61,58300.0,79.9863,80.0526,79.9274,79.9422,58300.0
2014-06-23 11:50:00,108.61,108.72,108.59,108.69,56500.0,79.9422,80.0231,79.9274,80.001,56500.0
2014-06-23 12:00:00,108.69,108.76,108.65,108.73,52500.0,80.001,80.0526,79.9716,80.0305,52500.0
2014-06-23 12:10:00,108.73,108.76,108.66,108.71,73500.0,80.0305,80.0526,79.979,80.0158,73500.0
2014-06-23 12:20:00,108.72,108.76,108.62,108.68,57300.0,80.0231,80.0526,79.9495,79.9937,57300.0
2014-06-23 12:30:00,108.69,108.78,108.69,108.73,54500.0,80.001,80.0673,80.001,80.0305,54500.0
2014-06-23 12:40:00,108.73,108.83,108.7,108.7,73600.0,80.0305,80.1041,80.0084,80.0084,73600.0
2014-06-23 12:50:00,108.7,108.83,108.67,108.81,63900.0,80.0084,80.1041,79.9863,80.0894,63900.0
2014-06-23 13:00:00,108.81,108.81,108.63,108.64,66000.0,80.0894,80.0894,79.9569,79.9642,66000.0
2014-06-23 13:10:00,108.64,108.72,108.59,108.6,61200.0,79.9642,80.0231,79.9274,79.9348,61200.0
2014-06-23 13:20:00,108.6,108.7,108.59,108.59,55700.0,79.9348,80.0084,79.9274,79.9274,55700.0
2014-06-23 13:30:00,108.6,108.63,108.53,108.61,60800.0,79.9348,79.9569,79.8833,79.9422,60800.0
2014-06-23 13:40:00,108.61,108.62,108.5,108.54,59600.0,79.9422,79.9495,79.8612,79.8906,59600.0
2014-06-23 13:50:00,108.55,108.65,108.53,108.59,59500.0,79.898,79.9716,79.8833,79.9274,59500.0
2014-06-23 14:00:00,108.59,108.6,108.5,108.52,59900.0,79.9274,79.9348,79.8612,79.8759,59900.0
2014-06-23 14:10:00,108.53,108.6,108.5,108.51,55800.0,79.8833,79.9348,79.8612,79.8686,55800.0
2014-06-23 14:20:00,108.51,108.58,108.44,108.48,80200.0,79.8686,79.9201,79.817,79.8465,80200.0
2014-06-23 14:30:00,108.48,108.55,108.45,108.49,70600.0,79.8465,79.898,79.8244,79.8538,70600.0
2014-06-23 14:40:00,108.5,108.56,108.47,108.47,88600.0,79.8612,79.9054,79.8391,79.8391,88600.0
2014-06-23 14:50:00,108.47,108.51,108.42,108.46,70200.0,79.8391,79.8686,79.8023,79.8318,70200.0
2014-06-23 15:00:00,108.47,108.51,108.44,108.46,83200.0,79.8391,79.8686,79.817,79.8318,83200.0
2014-06-23 15:10:00,108.45,108.5,108.45,108.5,78900.0,79.8244,79.8612,79.8244,79.8612,78900.0
2014-06-23 15:20:00,108.5,108.57,108.49,108.57,119600.0,79.8612,79.9127,79.8538,79.9127,119600.0
2014-06-23 15:30:00,108.57,108.77,108.56,108.75,132300.0,79.9127,80.0599,79.9054,80.0452,132300.0
2014-06-23 15:40:00,108.76,108.88,108.76,108.86,143800.0,80.0526,80.1409,80.0526,80.1262,143800.0
2014-06-23 15:50:00,108.86,108.91,108.82,108.89,236000.0,80.1262,80.163,80.0967,80.1483,236000.0
2014-06-24 09:30:00,108.85,109.26,108.75,109.18,138800.0,80.1188,80.4206,80.0452,80.3617,138800.0
2014-06-24 09:40:00,109.16,109.25,108.96,109.13,100100.0,80.347,80.4132,80.1998,80.3249,100100.0
2014-06-24 09:50:00,109.11,109.13,108.5,108.6,99100.0,80.3102,80.3249,79.8612,79.9348,99100.0
2014-06-24 10:00:00,108.62,109.12,108.62,109.12,149300.0,79.9495,80.3175,79.9495,80.3175,149300.0
2014-06-24 10:10:00,109.15,109.15,108.78,108.79,137900.0,80.3396,80.3396,80.0673,80.0747,137900.0
2014-06-24 10:20:00,108.79,108.9,108.74,108.81,95700.0,80.0747,80.1556,80.0379,80.0894,95700.0
2014-06-24 10:30:00,108.81,109.08,108.81,108.98,116700.0,80.0894,80.2881,80.0894,80.2145,116700.0
2014-06-24 10:40:00,108.96,109.09,108.95,109.0,131700.0,80.1998,80.2955,80.1924,80.2292,131700.0
2014-06-24 10:50:00,109.0,109.15,108.94,109.12,82500.0,80.2292,80.3396,80.1851,80.3175,82500.0
2014-06-24 11:00:00,109.12,109.4,109.12,109.14,113400.0,80.3175,80.5236,80.3175,80.3323,113400.0
2014-06-24 11:10:00,109.14,109.28,109.14,109.27,80000.0,80.3323,80.4353,80.3323,80.428,80000.0
2014-06-24 11:20:00,109.26,109.33,109.26,109.27,68000.0,80.4206,80.4721,80.4206,80.428,68000.0
2014-06-24 11:30:00,109.28,109.28,109.08,109.09,44000.0,80.4353,80.4353,80.2881,80.2955,44000.0
2014-06-24 11:40:00,109.09,109.15,109.0,109.03,38400.0,80.2955,80.3396,80.2292,80.2513,38400.0
2014-06-24 11:50:00,109.03,109.2,108.97,109.2,64000.0,80.2513,80.3764,80.2071,80.3764,64000.0
2014-06-24 12:00:00,109.19,109.28,109.12,109.14,74900.0,80.3691,80.4353,80.3175,80.3323,74900.0
2014-06-24 12:10:00,109.13,109.34,109.12,109.33,79300.0,80.3249,80.4795,80.3175,80.4721,79300.0
2014-06-24 12:20:00,109.31,109.5,109.31,109.37,84200.0,80.4574,80.5972,80.4574,80.5016,84200.0
2014-06-24 12:30:00,109.38,109.38,109.17,109.23,71000.0,80.5089,80.5089,80.3544,80.3985,71000.0
2014-06-24 12:40:00,109.21,109.23,108.92,108.93,124200.0,80.3838,80.3985,80.1703,80.1777,124200.0
2014-06-24 12:50:00,108.93,108.93,108.45,108.46,215200.0,80.1777,80.1777,79.8244,79.8318,215200.0
2014-06-24 13:00:00,108.46,108.47,108.26,108.38,118800.0,79.8318,79.8391,79.6845,79.7729,118800.0
2014-06-24 13:10:00,108.38,108.43,108.08,108.18,83300.0,79.7729,79.8097,79.5521,79.6257,83300.0
2014-06-24 13:20:00,108.16,108.2,107.97,108.2,140100.0,79.6109,79.6404,79.4711,79.6404,140100.0
2014-06-24 13:30:00,108.19,108.24,108.04,108.24,119400.0,79.633,79.6698,79.5226,79.6698,119400.0
2014-06-24 13:40:00,108.24,108.3,108.1,108.14,87900.0,79.6698,79.714,79.5668,79.5962,87900.0
2014-06-24 13:50:00,108.16,108.16,107.93,107.96,81600.0,79.6109,79.6109,79.4417,79.4637,81600.0
2014-06-24 14:00:00,107.95,108.02,107.85,107.9,83300.0,79.4564,79.5079,79.3828,79.4196,83300.0
2014-06-24 14:10:00,107.9,108.04,107.86,107.88,62700.0,79.4196,79.5226,79.3901,79.4049,62700.0
2014-06-24 14:20:00,107.89,107.92,107.61,107.63,89600.0,79.4122,79.4343,79.2061,79.2208,89600.0
2014-06-24 14:30:00,107.62,107.63,107.38,107.55,140900.0,79.2135,79.2208,79.0368,79.162,140900.0
2014-06-24 14:40:00,107.54,107.6,107.47,107.52,112200.0,79.1546,79.1988,79.1031,79.1399,112200.0
2014-06-24 14:50:00,107.51,107.64,107.38,107.53,139200.0,79.1325,79.2282,79.0368,79.1472,139200.0
2014-06-24 15:00:00,107.52,107.52,107.05,107.08,163800.0,79.1399,79.1399,78.7939,78.816,163800.0
2014-06-24 15:10:00,107.07,107.15,106.86,107.04,257100.0,78.8087,78.8675,78.6541,78.7866,257100.0
2014-06-24 15:20:00,107.04,107.04,106.8,106.92,232700.0,78.7866,78.7866,78.6099,78.6982,232700.0
2014-06-24 15:30:00,106.91,107.12,106.78,106.86,281600.0,78.6909,78.8455,78.5952,78.6541,281600.0
2014-06-24 15:40:00,106.87,107.22,106.86,107.16,235700.0,78.6614,78.9191,78.6541,78.8749,235700.0
2014-06-24 15:50:00,107.16,107.21,106.97,106.98,349800.0,78.8749,78.9117,78.735,78.7424,349800.0
2014-06-25 09:30:00,106.85,108.19,106.85,108.13,322600.0,78.6467,79.633,78.6467,79.5889,322600.0
2014-06-25 09:40:00,108.17,108.19,107.9,107.96,184000.0,79.6183,79.633,79.4196,79.4637,184000.0
2014-06-25 09:50:00,107.96,108.18,107.8,107.99,352300.0,79.4637,79.6257,79.346,79.4858,352300.0
2014-06-25 10:00:00,107.99,108.16,107.65,107.79,296100.0,79.4858,79.6109,79.2356,79.3386,296100.0
2014-06-25 10:10:00,107.81,108.06,107.69,107.93,237800.0,79.3533,79.5373,79.265,79.4417,237800.0
2014-06-25 10:20:00,107.94,108.01,107.57,107.8,214200.0,79.449,79.5005,79.1767,79.346,214200.0
2014-06-25 10:30:00,107.82,108.05,107.75,108.03,129000.0,79.3607,79.53,79.3092,79.5153,129000.0
2014-06-25 10:40:00,108.02,108.63,107.93,108.55,185400.0,79.5079,79.9569,79.4417,79.898,185400.0
2014-06-25 10:50:00,108.55,108.95,108.41,108.91,143700.0,79.898,80.1924,79.795,80.163,143700.0
2014-06-25 11:00:00,108.9,108.91,108.7,108.7,142700.0,80.1556,80.163,80.0084,80.0084,142700.0
2014-06-25 11:10:00,108.69,108.87,108.29,108.48,254500.0,80.001,80.1335,79.7066,79.8465,254500.0
2014-06-25 11:20:00,108.5,109.8,108.5,109.53,688500.0,79.8612,80.8181,79.8612,80.6193,688500.0
2014-06-25 11:30:00,109.54,109.81,109.41,109.77,574600.0,80.6267,80.8254,80.531,80.796,574600.0
2014-06-25 11:40:00,109.75,110.65,109.71,110.47,820300.0,80.7813,81.4437,80.7518,81.3112,820300.0
2014-06-25 11:50:00,110.46,111.96,110.44,111.95,930400.0,81.3039,82.4079,81.2891,82.4006,930400.0
2014-06-25 12:00:00,111.95,112.61,111.64,112.22,1009500.0,82.4006,82.8864,82.1724,82.5993,1009500.0
2014-06-25 12:10:00,112.22,112.34,111.9,111.99,551200.0,82.5993,82.6876,82.3638,82.43,551200.0
2014-06-25 12:20:00,112.0,112.26,111.71,111.98,612700.0,82.4374,82.6287,82.2239,82.4226,612700.0
2014-06-25 12:30:00,111.97,112.14,111.7,112.04,262600.0,82.4153,82.5404,82.2166,82.4668,262600.0
2014-06-25 12:40:00,112.04,112.13,111.94,112.02,204600.0,82.4668,82.5331,82.3932,82.4521,204600.0
2014-06-25 12:50:00,112.02,112.09,111.99,112.02,162200.0,82.4521,82.5036,82.43,82.4521,162200.0
2014-06-25 13:00:00,112.01,112.32,111.92,112.12,262600.0,82.4447,82.6729,82.3785,82.5257,262600.0
2014-06-25 13:10:00,112.13,112.21,112.06,112.14,149400.0,82.5331,82.5919,82.4815,82.5404,149400.0
2014-06-25 13:20:00,112.16,112.37,112.08,112.36,160200.0,82.5551,82.7097,82.4963,82.7023,160200.0
2014-06-25 13:30:00,112.35,112.8,112.35,112.8,314200.0,82.695,83.0262,82.695,83.0262,314200.0
2014-06-25 13:40:00,112.8,112.98,112.67,112.83,425300.0,83.0262,83.1587,82.9305,83.0483,425300.0
2014-06-25 13:50:00,112.82,113.25,112.66,113.16,259500.0,83.0409,83.3574,82.9232,83.2912,259500.0
2014-06-25 14:00:00,113.16,113.28,113.06,113.14,201700.0,83.2912,83.3795,83.2176,83.2765,201700.0
2014-06-25 14:10:00,113.15,113.43,113.04,113.26,195900.0,83.2838,83.4899,83.2029,83.3648,195900.0
2014-06-25 14:20:00,113.26,113.47,113.23,113.44,146700.0,83.3648,83.5194,83.3427,83.4973,146700.0
2014-06-25 14:30:00,113.44,113.8,113.27,113.7,388500.0,83.4973,83.7623,83.3721,83.6886,388500.0
2014-06-25 14:40:00,113.71,113.91,113.44,113.49,1084700.0,83.696,83.8432,83.4973,83.5341,1084700.0
2014-06-25 14:50:00,113.5,113.5,113.31,113.41,264900.0,83.5414,83.5414,83.4016,83.4752,264900.0
2014-06-25 15:00:00,113.43,113.49,113.32,113.33,259600.0,83.4899,83.5341,83.409,83.4163,259600.0
2014-06-25 15:10:00,113.33,113.5,113.22,113.33,301400.0,83.4163,83.5414,83.3353,83.4163,301400.0
2014-06-25 15:20:00,113.33,113.65,113.33,113.62,279500.0,83.4163,83.6518,83.4163,83.6298,279500.0
2014-06-25 15:30:00,113.62,114.35,113.59,114.35,490400.0,83.6298,84.1671,83.6077,84.1671,490400.0
2014-06-25 15:40:00,114.35,114.44,114.17,114.17,520800.0,84.1671,84.2333,84.0346,84.0346,520800.0
2014-06-25 15:50:00,114.18,114.2,113.79,113.85,894600.0,84.042,84.0567,83.7549,83.7991,894600.0
2014-06-26 09:30:00,114.92,115.47,114.7,115.2,1223000.0,84.5866,84.9915,84.4247,84.7927,1223000.0
2014-06-26 09:40:00,115.23,115.79,115.01,115.18,753800.0,84.8148,85.227,84.6529,84.778,753800.0
2014-06-26 09:50:00,115.21,116.82,115.19,116.78,869300.0,84.8001,85.9851,84.7854,85.9557,869300.0
2014-06-26 10:00:00,116.81,117.56,116.45,116.62,1016100.0,85.9778,86.5298,85.7128,85.8379,1016100.0
2014-06-26 10:10:00,116.62,116.67,116.11,116.52,460800.0,85.8379,85.8747,85.4625,85.7643,460800.0
2014-06-26 10:20:00,116.53,117.0,116.51,116.94,356400.0,85.7717,86.1176,85.7569,86.0734,356400.0
2014-06-26 10:30:00,116.92,116.95,116.56,116.63,386200.0,86.0587,86.0808,85.7937,85.8453,386200.0
2014-06-26 10:40:00,116.62,116.63,116.19,116.34,370100.0,85.8379,85.8453,85.5214,85.6318,370100.0
2014-06-26 10:50:00,116.3,116.44,116.16,116.25,201400.0,85.6024,85.7054,85.4993,85.5656,201400.0
2014-06-26 11:00:00,116.24,116.53,115.92,115.99,267100.0,85.5582,85.7717,85.3227,85.3742,267100.0
2014-06-26 11:10:00,115.99,116.0,115.82,115.92,209000.0,85.3742,85.3816,85.2491,85.3227,209000.0
2014-06-26 11:20:00,115.95,116.0,115.77,116.0,167700.0,85.3448,85.3816,85.2123,85.3816,167700.0
2014-06-26 11:30:00,115.99,116.22,115.76,116.02,222000.0,85.3742,85.5435,85.2049,85.3963,222000.0
2014-06-26 11:40:00,116.0,116.29,115.9,116.25,187200.0,85.3816,85.595,85.308,85.5656,187200.0
2014-06-26 11:50:00,116.25,116.68,116.19,116.48,284800.0,85.5656,85.8821,85.5214,85.7349,284800.0
2014-06-26 12:00:00,116.48,116.8,116.47,116.77,274800.0,85.7349,85.9704,85.7275,85.9483,274800.0
2014-06-26 12:10:00,116.77,116.77,116.36,116.4,200300.0,85.9483,85.9483,85.6465,85.676,200300.0
2014-06-26 12:20:00,116.4,116.48,116.06,116.13,138200.0,85.676,85.7349,85.4257,85.4772,138200.0
2014-06-26 12:30:00,116.13,116.78,116.07,116.44,476300.0,85.4772,85.9557,85.4331,85.7054,476300.0
2014-06-26 12:40:00,116.42,116.54,116.3,116.44,243000.0,85.6907,85.779,85.6024,85.7054,243000.0
2014-06-26 12:50:00,116.44,116.53,116.34,116.38,147400.0,85.7054,85.7717,85.6318,85.6613,147400.0
2014-06-26 13:00:00,116.39,116.49,116.25,116.27,156100.0,85.6686,85.7422,85.5656,85.5803,156100.0
2014-06-26 13:10:00,116.28,116.29,116.02,116.03,178800.0,85.5877,85.595,85.3963,85.4036,178800.0
2014-06-26 13:20:00,116.02,116.32,115.99,116.32,315000.0,85.3963,85.6171,85.3742,85.6171,315000.0
2014-06-26 13:30:00,116.32,116.37,116.2,116.26,192300.0,85.6171,85.6539,85.5288,85.5729,192300.0
2014-06-26 13:40:00,116.29,116.33,116.22,116.32,250400.0,85.595,85.6245,85.5435,85.6171,250400.0
2014-06-26 13:50:00,116.33,116.34,116.07,116.07,264400.0,85.6245,85.6318,85.4331,85.4331,264400.0
2014-06-26 14:00:00,116.1,116.2,115.97,115.98,117400.0,85.4552,85.5288,85.3595,85.3668,117400.0
2014-06-26 14:10:00,115.98,116.18,115.96,116.03,184900.0,85.3668,85.514,85.3521,85.4036,184900.0
2014-06-26 14:20:00,116.02,116.15,115.97,116.14,157300.0,85.3963,85.492,85.3595,85.4846,157300.0
2014-06-26 14:30:00,116.14,116.14,115.91,115.99,144200.0,85.4846,85.4846,85.3153,85.3742,144200.0
2014-06-26 14:40:00,115.99,116.02,115.76,115.86,162000.0,85.3742,85.3963,85.2049,85.2785,162000.0
2014-06-26 14:50:00,115.85,115.87,115.65,115.65,139200.0,85.2712,85.2859,85.1239,85.1239,139200.0
2014-06-26 15:00:00,115.66,116.0,115.66,115.94,190100.0,85.1313,85.3816,85.1313,85.3374,190100.0
2014-06-26 15:10:00,115.94,115.95,115.79,115.86,127400.0,85.3374,85.3448,85.227,85.2785,127400.0
2014-06-26 15:20:00,115.87,116.05,115.84,115.88,204500.0,85.2859,85.4184,85.2638,85.2932,204500.0
2014-06-26 15:30:00,115.87,116.05,115.78,115.99,241700.0,85.2859,85.4184,85.2196,85.3742,241700.0
2014-06-26 15:40:00,115.99,115.99,115.82,115.97,279000.0,85.3742,85.3742,85.2491,85.3595,279000.0
2014-06-26 15:50:00,115.96,116.13,115.84,116.11,659500.0,85.3521,85.4772,85.2638,85.4625,659500.0
2014-06-27 09:30:00,115.94,116.1,115.25,115.57,231900.0,85.3374,85.4552,84.8295,85.0651,231900.0
2014-06-27 09:40:00,115.53,116.76,115.28,116.55,251400.0,85.0356,85.941,84.8516,85.7864,251400.0
2014-06-27 09:50:00,116.62,116.63,115.95,116.0,147200.0,85.8379,85.8453,85.3448,85.3816,147200.0
2014-06-27 10:00:00,116.02,116.1,115.74,115.83,186400.0,85.3963,85.4552,85.1902,85.2564,186400.0
2014-06-27 10:10:00,115.83,116.17,115.65,116.0,122000.0,85.2564,85.5067,85.1239,85.3816,122000.0
2014-06-27 10:20:00,116.0,116.32,115.99,116.29,100500.0,85.3816,85.6171,85.3742,85.595,100500.0
2014-06-27 10:30:00,116.3,116.47,116.22,116.36,112600.0,85.6024,85.7275,85.5435,85.6465,112600.0
2014-06-27 10:40:00,116.36,116.42,116.26,116.32,94600.0,85.6465,85.6907,85.5729,85.6171,94600.0
2014-06-27 10:50:00,116.31,116.34,116.18,116.25,119200.0,85.6097,85.6318,85.514,85.5656,119200.0
2014-06-27 11:00:00,116.25,116.52,116.19,116.52,142600.0,85.5656,85.7643,85.5214,85.7643,142600.0
2014-06-27 11:10:00,116.52,116.78,116.52,116.75,160500.0,85.7643,85.9557,85.7643,85.9336,160500.0
2014-06-27 11:20:00,116.76,117.14,116.74,117.0,235300.0,85.941,86.2207,85.9262,86.1176,235300.0
2014-06-27 11:30:00,117.01,117.03,116.76,116.89,121200.0,86.125,86.1397,85.941,86.0366,121200.0
2014-06-27 11:40:00,116.89,116.98,116.84,116.92,110300.0,86.0366,86.1029,85.9998,86.0587,110300.0
2014-06-27 11:50:00,116.94,117.3,116.89,117.21,154700.0,86.0734,86.3384,86.0366,86.2722,154700.0
2014-06-27 12:00:00,117.22,117.45,117.15,117.34,123500.0,86.2795,86.4488,86.228,86.3679,123500.0
2014-06-27 12:10:00,117.35,117.6,117.27,117.52,128100.0,86.3752,86.5592,86.3163,86.5004,128100.0
2014-06-27 12:20:00,117.52,117.7,117.4,117.59,142900.0,86.5004,86.6328,86.412,86.5519,142900.0
2014-06-27 12:30:00,117.59,117.61,117.46,117.56,69600.0,86.5519,86.5666,86.4562,86.5298,69600.0
2014-06-27 12:40:00,117.57,117.58,117.38,117.41,78300.0,86.5372,86.5445,86.3973,86.4194,78300.0
2014-06-27 12:50:00,117.41,117.46,117.37,117.41,54600.0,86.4194,86.4562,86.3899,86.4194,54600.0
2014-06-27 13:00:00,117.41,117.43,117.24,117.25,84200.0,86.4194,86.4341,86.2943,86.3016,84200.0
2014-06-27 13:10:00,117.25,117.49,117.21,117.24,104300.0,86.3016,86.4783,86.2722,86.2943,104300.0
2014-06-27 13:20:00,117.23,117.4,117.22,117.3,113100.0,86.2869,86.412,86.2795,86.3384,113100.0
2014-06-27 13:30:00,117.3,117.36,117.23,117.29,89900.0,86.3384,86.3826,86.2869,86.3311,89900.0
2014-06-27 13:40:00,117.29,117.33,117.0,117.04,171100.0,86.3311,86.3605,86.1176,86.147,171100.0
2014-06-27 13:50:00,117.05,117.1,116.94,117.1,135000.0,86.1544,86.1912,86.0734,86.1912,135000.0
2014-06-27 14:00:00,117.11,117.34,117.09,117.21,91800.0,86.1986,86.3679,86.1839,86.2722,91800.0
2014-06-27 14:10:00,117.2,117.22,116.96,117.2,107900.0,86.2648,86.2795,86.0882,86.2648,107900.0
2014-06-27 14:20:00,117.2,117.25,117.14,117.18,90800.0,86.2648,86.3016,86.2207,86.2501,90800.0
2014-06-27 14:30:00,117.18,117.32,117.1,117.32,74900.0,86.2501,86.3531,86.1912,86.3531,74900.0
2014-06-27 14:40:00,117.32,117.45,117.24,117.44,100700.0,86.3531,86.4488,86.2943,86.4415,100700.0
2014-06-27 14:50:00,117.44,117.45,117.18,117.19,129900.0,86.4415,86.4488,86.2501,86.2575,129900.0
2014-06-27 15:00:00,117.19,117.27,117.18,117.26,115100.0,86.2575,86.3163,86.2501,86.309,115100.0
2014-06-27 15:10:00,117.26,117.3,117.17,117.26,110400.0,86.309,86.3384,86.2427,86.309,110400.0
2014-06-27 15:20:00,117.26,117.38,117.25,117.3,164000.0,86.309,86.3973,86.3016,86.3384,164000.0
2014-06-27 15:30:00,117.31,117.51,117.31,117.41,216900.0,86.3458,86.493,86.3458,86.4194,216900.0
2014-06-27 15:40:00,117.4,117.7,117.4,117.69,253500.0,86.412,86.6328,86.412,86.6255,253500.0
2014-06-27 15:50:00,117.69,117.75,117.63,117.73,536800.0,86.6255,86.6696,86.5813,86.6549,536800.0
2014-06-30 09:30:00,117.49,117.79,117.06,117.57,279700.0,86.4783,86.6991,86.1618,86.5372,279700.0
2014-06-30 09:40:00,117.58,117.8,117.32,117.58,155500.0,86.5445,86.7064,86.3531,86.5445,155500.0
2014-06-30 09:50:00,117.57,117.75,117.33,117.51,95100.0,86.5372,86.6696,86.3605,86.493,95100.0
2014-06-30 10:00:00,117.55,117.72,117.34,117.52,173200.0,86.5224,86.6476,86.3679,86.5004,173200.0
2014-06-30 10:10:00,117.52,117.58,117.18,117.34,136600.0,86.5004,86.5445,86.2501,86.3679,136600.0
2014-06-30 10:20:00,117.35,117.4,117.15,117.36,80200.0,86.3752,86.412,86.228,86.3826,80200.0
2014-06-30 10:30:00,117.36,117.54,117.33,117.43,141400.0,86.3826,86.5151,86.3605,86.4341,141400.0
2014-06-30 10:40:00,117.42,117.45,117.25,117.26,114500.0,86.4267,86.4488,86.3016,86.309,114500.0
2014-06-30 10:50:00,117.27,117.33,117.16,117.21,153200.0,86.3163,86.3605,86.2354,86.2722,153200.0
2014-06-30 11:00:00,117.21,117.34,117.14,117.2,93600.0,86.2722,86.3679,86.2207,86.2648,93600.0
2014-06-30 11:10:00,117.23,117.32,117.12,117.26,72800.0,86.2869,86.3531,86.2059,86.309,72800.0
2014-06-30 11:20:00,117.26,117.46,117.22,117.44,83700.0,86.309,86.4562,86.2795,86.4415,83700.0
2014-06-30 11:30:00,117.44,117.5,117.17,117.21,83000.0,86.4415,86.4856,86.2427,86.2722,83000.0
2014-06-30 11:40:00,117.23,117.26,117.06,117.06,72000.0,86.2869,86.309,86.1618,86.1618,72000.0
2014-06-30 11:50:00,117.06,117.21,117.03,117.17,67100.0,86.1618,86.2722,86.1397,86.2427,67100.0
2014-06-30 12:00:00,117.17,117.35,117.12,117.33,78000.0,86.2427,86.3752,86.2059,86.3605,78000.0
2014-06-30 12:10:00,117.34,117.4,117.26,117.39,50900.0,86.3679,86.412,86.309,86.4047,50900.0
2014-06-30 12:20:00,117.4,117.42,117.26,117.32,133100.0,86.412,86.4267,86.309,86.3531,133100.0
2014-06-30 12:30:00,117.32,117.32,117.14,117.28,132700.0,86.3531,86.3531,86.2207,86.3237,132700.0
2014-06-30 12:40:00,117.3,117.35,117.18,117.21,114000.0,86.3384,86.3752,86.2501,86.2722,114000.0
2014-06-30 12:50:00,117.2,117.3,117.19,117.22,42400.0,86.2648,86.3384,86.2575,86.2795,42400.0
2014-06-30 13:00:00,117.22,117.35,117.22,117.34,106800.0,86.2795,86.3752,86.2795,86.3679,106800.0
2014-06-30 13:10:00,117.34,117.57,117.34,117.53,71600.0,86.3679,86.5372,86.3679,86.5077,71600.0
2014-06-30 13:20:00,117.55,117.57,117.34,117.49,63500.0,86.5224,86.5372,86.3679,86.4783,63500.0
2014-06-30 13:30:00,117.5,117.59,117.46,117.52,42700.0,86.4856,86.5519,86.4562,86.5004,42700.0
2014-06-30 13:40:00,117.51,117.53,117.45,117.51,60300.0,86.493,86.5077,86.4488,86.493,60300.0
2014-06-30 13:50:00,117.51,117.53,117.42,117.51,52400.0,86.493,86.5077,86.4267,86.493,52400.0
2014-06-30 14:00:00,117.52,117.69,117.52,117.66,141700.0,86.5004,86.6255,86.5004,86.6034,141700.0
2014-06-30 14:10:00,117.66,117.77,117.61,117.72,103600.0,86.6034,86.6844,86.5666,86.6476,103600.0
2014-06-30 14:20:00,117.72,117.78,117.58,117.63,132600.0,86.6476,86.6917,86.5445,86.5813,132600.0
2014-06-30 14:30:00,117.63,117.75,117.61,117.69,89400.0,86.5813,86.6696,86.5666,86.6255,89400.0
2014-06-30 14:40:00,117.7,117.78,117.65,117.69,77500.0,86.6328,86.6917,86.596,86.6255,77500.0
2014-06-30 14:50:00,117.69,117.8,117.69,117.74,87700.0,86.6255,86.7064,86.6255,86.6623,87700.0
2014-06-30 15:00:00,117.73,117.77,117.63,117.76,103400.0,86.6549,86.6844,86.5813,86.677,103400.0
2014-06-30 15:10:00,117.77,117.94,117.7,117.92,195400.0,86.6844,86.8095,86.6328,86.7948,195400.0
2014-06-30 15:20:00,117.92,117.96,117.81,117.96,126800.0,86.7948,86.8242,86.7138,86.8242,126800.0
2014-06-30 15:30:00,117.94,117.97,117.82,117.89,135000.0,86.8095,86.8316,86.7212,86.7727,135000.0
2014-06-30 15:40:00,117.9,117.99,117.76,117.97,291500.0,86.7801,86.8463,86.677,86.8316,291500.0
2014-06-30 15:50:00,117.98,118.13,117.93,117.96,665900.0,86.8389,86.9493,86.8021,86.8242,665900.0
2014-07-01 09:30:00,118.3,118.76,117.75,118.07,276700.0,87.0745,87.4131,86.6696,86.9052,276700.0
2014-07-01 09:40:00,118.06,118.15,117.35,117.68,211300.0,86.8978,86.9641,86.3752,86.6181,211300.0
2014-07-01 09:50:00,117.72,117.97,117.58,117.95,177200.0,86.6476,86.8316,86.5445,86.8169,177200.0
2014-07-01 10:00:00,117.92,118.19,117.65,117.97,357300.0,86.7948,86.9935,86.596,86.8316,357300.0
2014-07-01 10:10:00,117.97,118.4,117.97,118.23,210300.0,86.8316,87.1481,86.8316,87.0229,210300.0
2014-07-01 10:20:00,118.23,118.32,117.98,118.02,146700.0,87.0229,87.0892,86.8389,86.8684,146700.0
2014-07-01 10:30:00,118.03,118.2,117.96,117.98,153900.0,86.8757,87.0009,86.8242,86.8389,153900.0
2014-07-01 10:40:00,117.98,118.16,117.94,118.12,143800.0,86.8389,86.9714,86.8095,86.942,143800.0
2014-07-01 10:50:00,118.11,118.28,118.07,118.16,106900.0,86.9346,87.0597,86.9052,86.9714,106900.0
2014-07-01 11:00:00,118.16,118.26,118.05,118.2,128300.0,86.9714,87.045,86.8905,87.0009,128300.0
2014-07-01 11:10:00,118.18,118.55,118.18,118.53,198100.0,86.9861,87.2585,86.9861,87.2438,198100.0
2014-07-01 11:20:00,118.54,118.57,118.25,118.26,78400.0,87.2511,87.2732,87.0377,87.045,78400.0
2014-07-01 11:30:00,118.26,118.29,118.08,118.08,101800.0,87.045,87.0671,86.9125,86.9125,101800.0
2014-07-01 11:40:00,118.09,118.09,117.78,117.9,135200.0,86.9199,86.9199,86.6917,86.7801,135200.0
2014-07-01 11:50:00,117.89,117.95,117.62,117.68,163000.0,86.7727,86.8169,86.574,86.6181,163000.0
2014-07-01 12:00:00,117.68,117.91,117.58,117.89,143100.0,86.6181,86.7874,86.5445,86.7727,143100.0
2014-07-01 12:10:00,117.88,117.95,117.84,117.9,77500.0,86.7653,86.8169,86.7359,86.7801,77500.0
2014-07-01 12:20:00,117.91,117.99,117.77,117.82,109600.0,86.7874,86.8463,86.6844,86.7212,109600.0
2014-07-01 12:30:00,117.82,118.08,117.78,118.06,96300.0,86.7212,86.9125,86.6917,86.8978,96300.0
2014-07-01 12:40:00,118.08,118.09,117.86,117.94,79000.0,86.9125,86.9199,86.7506,86.8095,79000.0
2014-07-01 12:50:00,117.98,118.11,117.95,118.01,77500.0,86.8389,86.9346,86.8169,86.861,77500.0
2014-07-01 13:00:00,118.0,118.11,117.97,118.04,93300.0,86.8537,86.9346,86.8316,86.8831,93300.0
2014-07-01 13:10:00,118.03,118.14,118.01,118.09,92800.0,86.8757,86.9567,86.861,86.9199,92800.0
2014-07-01 13:20:00,118.1,118.21,118.1,118.17,79900.0,86.9273,87.0082,86.9273,86.9788,79900.0
2014-07-01 13:30:00,118.17,118.44,118.15,118.4,168100.0,86.9788,87.1775,86.9641,87.1481,168100.0
2014-07-01 13:40:00,118.41,118.41,118.2,118.23,69600.0,87.1554,87.1554,87.0009,87.0229,69600.0
2014-07-01 13:50:00,118.22,118.35,118.18,118.27,112200.0,87.0156,87.1113,86.9861,87.0524,112200.0
2014-07-01 14:00:00,118.27,118.36,118.19,118.31,133400.0,87.0524,87.1186,86.9935,87.0818,133400.0
2014-07-01 14:10:00,118.31,118.38,118.24,118.33,107600.0,87.0818,87.1334,87.0303,87.0966,107600.0
2014-07-01 14:20:00,118.34,118.39,118.17,118.21,125700.0,87.1039,87.1407,86.9788,87.0082,125700.0
2014-07-01 14:30:00,118.19,118.33,118.14,118.3,117500.0,86.9935,87.0966,86.9567,87.0745,117500.0
2014-07-01 14:40:00,118.3,118.32,118.1,118.17,85400.0,87.0745,87.0892,86.9273,86.9788,85400.0
2014-07-01 14:50:00,118.17,118.34,118.15,118.29,127000.0,86.9788,87.1039,86.9641,87.0671,127000.0
2014-07-01 15:00:00,118.3,118.31,118.19,118.24,75100.0,87.0745,87.0818,86.9935,87.0303,75100.0
2014-07-01 15:10:00,118.24,118.25,117.96,118.2,125900.0,87.0303,87.0377,86.8242,87.0009,125900.0
2014-07-01 15:20:00,118.2,118.25,118.12,118.18,128800.0,87.0009,87.0377,86.942,86.9861,128800.0
2014-07-01 15:30:00,118.18,118.33,118.15,118.29,129500.0,86.9861,87.0966,86.9641,87.0671,129500.0
2014-07-01 15:40:00,118.28,118.28,118.03,118.05,173600.0,87.0597,87.0597,86.8757,86.8905,173600.0
2014-07-01 15:50:00,118.05,118.12,117.8,117.84,362900.0,86.8905,86.942,86.7064,86.7359,362900.0
2014-07-02 09:30:00,117.98,118.25,117.82,117.92,202900.0,86.8389,87.0377,86.7212,86.7948,202900.0
2014-07-02 09:40:00,117.87,117.93,117.76,117.83,90300.0,86.758,86.8021,86.677,86.7285,90300.0
2014-07-02 09:50:00,117.83,117.85,117.47,117.56,122900.0,86.7285,86.7432,86.4635,86.5298,122900.0
2014-07-02 10:00:00,117.55,117.77,117.23,117.26,190700.0,86.5224,86.6844,86.2869,86.309,190700.0
2014-07-02 10:10:00,117.29,117.36,117.19,117.28,112800.0,86.3311,86.3826,86.2575,86.3237,112800.0
2014-07-02 10:20:00,117.3,117.57,117.19,117.47,142800.0,86.3384,86.5372,86.2575,86.4635,142800.0
2014-07-02 10:30:00,117.48,117.76,117.48,117.75,178100.0,86.4709,86.677,86.4709,86.6696,178100.0
2014-07-02 10:40:00,117.74,117.9,117.7,117.75,107000.0,86.6623,86.7801,86.6328,86.6696,107000.0
2014-07-02 10:50:00,117.75,117.78,117.52,117.6,51300.0,86.6696,86.6917,86.5004,86.5592,51300.0
2014-07-02 11:00:00,117.6,117.94,117.6,117.68,65300.0,86.5592,86.8095,86.5592,86.6181,65300.0
2014-07-02 11:10:00,117.7,117.77,117.63,117.73,46500.0,86.6328,86.6844,86.5813,86.6549,46500.0
2014-07-02 11:20:00,117.73,117.8,117.63,117.64,62200.0,86.6549,86.7064,86.5813,86.5887,62200.0
2014-07-02 11:30:00,117.63,117.87,117.63,117.87,45900.0,86.5813,86.758,86.5813,86.758,45900.0
2014-07-02 11:40:00,117.87,117.87,117.69,117.72,31100.0,86.758,86.758,86.6255,86.6476,31100.0
2014-07-02 11:50:00,117.72,117.81,117.68,117.71,35700.0,86.6476,86.7138,86.6181,86.6402,35700.0
2014-07-02 12:00:00,117.71,117.75,117.64,117.68,43300.0,86.6402,86.6696,86.5887,86.6181,43300.0
2014-07-02 12:10:00,117.67,117.7,117.61,117.62,32600.0,86.6108,86.6328,86.5666,86.574,32600.0
2014-07-02 12:20:00,117.62,117.64,117.33,117.45,48000.0,86.574,86.5887,86.3605,86.4488,48000.0
2014-07-02 12:30:00,117.45,117.54,117.42,117.47,42500.0,86.4488,86.5151,86.4267,86.4635,42500.0
2014-07-02 12:40:00,117.45,117.48,117.39,117.44,37400.0,86.4488,86.4709,86.4047,86.4415,37400.0
2014-07-02 12:50:00,117.44,117.59,117.38,117.59,50300.0,86.4415,86.5519,86.3973,86.5519,50300.0
2014-07-02 13:00:00,117.59,117.73,117.58,117.73,75100.0,86.5519,86.6549,86.5445,86.6549,75100.0
2014-07-02 13:10:00,117.73,117.85,117.72,117.83,56000.0,86.6549,86.7432,86.6476,86.7285,56000.0
2014-07-02 13:20:00,117.83,117.92,117.83,117.89,70000.0,86.7285,86.7948,86.7285,86.7727,70000.0
2014-07-02 13:30:00,117.9,118.0,117.87,117.96,86000.0,86.7801,86.8537,86.758,86.8242,86000.0
2014-07-02 13:40:00,117.95,117.95,117.87,117.88,62800.0,86.8169,86.8169,86.758,86.7653,62800.0
2014-07-02 13:50:00,117.89,117.99,117.85,117.87,112600.0,86.7727,86.8463,86.7432,86.758,112600.0
2014-07-02 14:00:00,117.87,117.93,117.82,117.83,79000.0,86.758,86.8021,86.7212,86.7285,79000.0
2014-07-02 14:10:00,117.83,117.89,117.72,117.73,54800.0,86.7285,86.7727,86.6476,86.6549,54800.0
2014-07-02 14:20:00,117.72,117.78,117.7,117.75,62800.0,86.6476,86.6917,86.6328,86.6696,62800.0
2014-07-02 14:30:00,117.75,117.88,117.72,117.79,80500.0,86.6696,86.7653,86.6476,86.6991,80500.0
2014-07-02 14:40:00,117.78,117.78,117.67,117.67,43900.0,86.6917,86.6917,86.6108,86.6108,43900.0
2014-07-02 14:50:00,117.66,117.72,117.49,117.6,85800.0,86.6034,86.6476,86.4783,86.5592,85800.0
2014-07-02 15:00:00,117.59,117.6,117.35,117.35,137200.0,86.5519,86.5592,86.3752,86.3752,137200.0
2014-07-02 15:10:00,117.36,117.4,117.28,117.4,142900.0,86.3826,86.412,86.3237,86.412,142900.0
2014-07-02 15:20:00,117.39,117.5,117.35,117.37,116600.0,86.4047,86.4856,86.3752,86.3899,116600.0
2014-07-02 15:30:00,117.38,117.57,117.37,117.54,103400.0,86.3973,86.5372,86.3899,86.5151,103400.0
2014-07-02 15:40:00,117.54,117.66,117.48,117.51,158000.0,86.5151,86.6034,86.4709,86.493,158000.0
2014-07-02 15:50:00,117.52,117.73,117.52,117.72,341400.0,86.5004,86.6549,86.5004,86.6476,341400.0
2014-07-03 09:30:00,117.65,117.94,116.98,116.99,222900.0,86.596,86.8095,86.1029,86.1102,222900.0
2014-07-03 09:40:00,116.99,117.22,116.72,116.81,141100.0,86.1102,86.2795,85.9115,85.9778,141100.0
2014-07-03 09:50:00,116.81,117.01,116.73,116.92,170500.0,85.9778,86.125,85.9189,86.0587,170500.0
2014-07-03 10:00:00,116.95,117.05,116.83,117.0,132100.0,86.0808,86.1544,85.9925,86.1176,132100.0
2014-07-03 10:10:00,117.01,117.16,116.84,116.86,125000.0,86.125,86.2354,85.9998,86.0146,125000.0
2014-07-03 10:20:00,116.86,116.9,116.38,116.58,264800.0,86.0146,86.044,85.6613,85.8085,264800.0
2014-07-03 10:30:00,116.58,116.82,116.5,116.82,153100.0,85.8085,85.9851,85.7496,85.9851,153100.0
2014-07-03 10:40:00,116.82,117.02,116.8,116.95,94500.0,85.9851,86.1323,85.9704,86.0808,94500.0
2014-07-03 10:50:00,116.95,117.1,116.95,117.1,67800.0,86.0808,86.1912,86.0808,86.1912,67800.0
2014-07-03 11:00:00,117.1,117.37,117.09,117.3,68600.0,86.1912,86.3899,86.1839,86.3384,68600.0
2014-07-03 11:10:00,117.31,117.35,116.96,116.97,136400.0,86.3458,86.3752,86.0882,86.0955,136400.0
2014-07-03 11:20:00,116.97,117.18,116.89,117.12,68400.0,86.0955,86.2501,86.0366,86.2059,68400.0
2014-07-03 11:30:00,117.12,117.28,117.11,117.21,49400.0,86.2059,86.3237,86.1986,86.2722,49400.0
2014-07-03 11:40:00,117.2,117.22,116.97,117.01,81900.0,86.2648,86.2795,86.0955,86.125,81900.0
2014-07-03 11:50:00,117.02,117.11,116.95,116.95,56400.0,86.1323,86.1986,86.0808,86.0808,56400.0
2014-07-03 12:00:00,116.97,117.25,116.96,117.11,94800.0,86.0955,86.3016,86.0882,86.1986,94800.0
2014-07-03 12:10:00,117.11,117.33,117.1,117.25,98600.0,86.1986,86.3605,86.1912,86.3016,98600.0
2014-07-03 12:20:00,117.25,117.35,117.22,117.27,78000.0,86.3016,86.3752,86.2795,86.3163,78000.0
2014-07-03 12:30:00,117.27,117.44,117.26,117.35,101200.0,86.3163,86.4415,86.309,86.3752,101200.0
2014-07-03 12:40:00,117.35,117.42,117.21,117.25,133100.0,86.3752,86.4267,86.2722,86.3016,133100.0
2014-07-03 12:50:00,117.24,117.45,117.18,117.39,354700.0,86.2943,86.4488,86.2501,86.4047,354700.0
2014-07-07 09:30:00,117.34,117.35,116.83,117.04,269400.0,86.3679,86.3752,85.9925,86.147,269400.0
2014-07-07 09:40:00,117.06,117.09,116.86,116.98,136800.0,86.1618,86.1839,86.0146,86.1029,136800.0
2014-07-07 09:50:00,116.99,117.14,116.89,116.94,112100.0,86.1102,86.2207,86.0366,86.0734,112100.0
2014-07-07 10:00:00,116.96,116.96,116.71,116.84,85900.0,86.0882,86.0882,85.9042,85.9998,85900.0
2014-07-07 10:10:00,116.85,117.04,116.85,116.91,86600.0,86.0072,86.147,86.0072,86.0514,86600.0
2014-07-07 10:20:00,116.92,117.08,116.91,116.96,90700.0,86.0587,86.1765,86.0514,86.0882,90700.0
2014-07-07 10:30:00,116.96,117.06,116.95,117.02,75900.0,86.0882,86.1618,86.0808,86.1323,75900.0
2014-07-07 10:40:00,117.02,117.24,117.01,117.06,84500.0,86.1323,86.2943,86.125,86.1618,84500.0
2014-07-07 10:50:00,117.06,117.19,116.87,116.95,62300.0,86.1618,86.2575,86.0219,86.0808,62300.0
2014-07-07 11:00:00,116.95,117.09,116.84,116.85,70200.0,86.0808,86.1839,85.9998,86.0072,70200.0
2014-07-07 11:10:00,116.85,117.08,116.85,116.96,59300.0,86.0072,86.1765,86.0072,86.0882,59300.0
2014-07-07 11:20:00,116.95,117.04,116.89,116.95,61600.0,86.0808,86.147,86.0366,86.0808,61600.0
2014-07-07 11:30:00,116.94,117.02,116.87,116.95,69900.0,86.0734,86.1323,86.0219,86.0808,69900.0
2014-07-07 11:40:00,116.95,117.0,116.82,116.85,95100.0,86.0808,86.1176,85.9851,86.0072,95100.0
2014-07-07 11:50:00,116.86,116.96,116.85,116.93,36200.0,86.0146,86.0882,86.0072,86.0661,36200.0
2014-07-07 12:00:00,116.94,117.05,116.92,116.94,54600.0,86.0734,86.1544,86.0587,86.0734,54600.0
2014-07-07 12:10:00,116.94,117.08,116.92,117.06,91300.0,86.0734,86.1765,86.0587,86.1618,91300.0
2014-07-07 12:20:00,117.07,117.19,117.04,117.06,48100.0,86.1691,86.2575,86.147,86.1618,48100.0
2014-07-07 12:30:00,117.07,117.07,116.92,116.96,55800.0,86.1691,86.1691,86.0587,86.0882,55800.0
2014-07-07 12:40:00,116.95,117.02,116.9,116.9,43900.0,86.0808,86.1323,86.044,86.044,43900.0
2014-07-07 12:50:00,116.89,117.01,116.87,116.98,90800.0,86.0366,86.125,86.0219,86.1029,90800.0
2014-07-07 13:00:00,116.99,117.18,116.99,117.15,69800.0,86.1102,86.2501,86.1102,86.228,69800.0
2014-07-07 13:10:00,117.15,117.25,117.13,117.24,82300.0,86.228,86.3016,86.2133,86.2943,82300.0
2014-07-07 13:20:00,117.25,117.31,117.17,117.31,73000.0,86.3016,86.3458,86.2427,86.3458,73000.0
2014-07-07 13:30:00,117.3,117.34,117.21,117.23,56700.0,86.3384,86.3679,86.2722,86.2869,56700.0
2014-07-07 13:40:00,117.24,117.34,117.2,117.34,97000.0,86.2943,86.3679,86.2648,86.3679,97000.0
2014-07-07 13:50:00,117.34,117.43,117.31,117.4,95800.0,86.3679,86.4341,86.3458,86.412,95800.0
2014-07-07 14:00:00,117.41,117.48,117.38,117.44,62000.0,86.4194,86.4709,86.3973,86.4415,62000.0
2014-07-07 14:10:00,117.44,117.59,117.39,117.53,95500.0,86.4415,86.5519,86.4047,86.5077,95500.0
2014-07-07 14:20:00,117.53,117.63,117.42,117.54,112000.0,86.5077,86.5813,86.4267,86.5151,112000.0
2014-07-07 14:30:00,117.54,117.55,117.19,117.19,113600.0,86.5151,86.5224,86.2575,86.2575,113600.0
2014-07-07 14:40:00,117.18,117.35,117.18,117.26,105400.0,86.2501,86.3752,86.2501,86.309,105400.0
2014-07-07 14:50:00,117.26,117.45,117.25,117.41,117700.0,86.309,86.4488,86.3016,86.4194,117700.0
2014-07-07 15:00:00,117.4,117.51,117.37,117.5,116800.0,86.412,86.493,86.3899,86.4856,116800.0
2014-07-07 15:10:00,117.5,117.55,117.34,117.41,111900.0,86.4856,86.5224,86.3679,86.4194,111900.0
2014-07-07 15:20:00,117.41,117.45,117.28,117.35,164300.0,86.4194,86.4488,86.3237,86.3752,164300.0
2014-07-07 15:30:00,117.35,117.4,117.21,117.3,187800.0,86.3752,86.412,86.2722,86.3384,187800.0
2014-07-07 15:40:00,117.3,117.36,117.23,117.31,153600.0,86.3384,86.3826,86.2869,86.3458,153600.0
2014-07-07 15:50:00,117.32,117.46,117.28,117.38,397200.0,86.3531,86.4562,86.3237,86.3973,397200.0
2014-07-08 09:30:00,117.05,117.05,116.38,116.93,189800.0,86.1544,86.1544,85.6613,86.0661,189800.0
2014-07-08 09:40:00,116.92,117.35,116.74,116.89,135900.0,86.0587,86.3752,85.9262,86.0366,135900.0
2014-07-08 09:50:00,116.87,116.91,116.64,116.86,156100.0,86.0219,86.0514,85.8526,86.0146,156100.0
2014-07-08 10:00:00,116.86,117.0,116.67,116.93,164700.0,86.0146,86.1176,85.8747,86.0661,164700.0
2014-07-08 10:10:00,116.95,117.08,116.81,116.96,163800.0,86.0808,86.1765,85.9778,86.0882,163800.0
2014-07-08 10:20:00,116.96,117.01,116.74,116.86,113500.0,86.0882,86.125,85.9262,86.0146,113500.0
2014-07-08 10:30:00,116.84,116.9,116.66,116.9,172900.0,85.9998,86.044,85.8674,86.044,172900.0
2014-07-08 10:40:00,116.93,116.99,116.81,116.95,107500.0,86.0661,86.1102,85.9778,86.0808,107500.0
2014-07-08 10:50:00,116.95,117.06,116.9,117.01,281600.0,86.0808,86.1618,86.044,86.125,281600.0
2014-07-08 11:00:00,117.02,117.2,116.89,117.16,392400.0,86.1323,86.2648,86.0366,86.2354,392400.0
2014-07-08 11:10:00,117.16,117.19,116.79,116.81,276500.0,86.2354,86.2575,85.963,85.9778,276500.0
2014-07-08 11:20:00,116.8,116.92,116.55,116.55,133000.0,85.9704,86.0587,85.7864,85.7864,133000.0
2014-07-08 11:30:00,116.53,116.72,116.53,116.61,129700.0,85.7717,85.9115,85.7717,85.8305,129700.0
2014-07-08 11:40:00,116.61,116.7,116.57,116.67,106200.0,85.8305,85.8968,85.8011,85.8747,106200.0
2014-07-08 11:50:00,116.67,116.68,116.47,116.5,153900.0,85.8747,85.8821,85.7275,85.7496,153900.0
2014-07-08 12:00:00,116.51,116.58,116.43,116.43,98100.0,85.7569,85.8085,85.6981,85.6981,98100.0
2014-07-08 12:10:00,116.44,116.48,116.24,116.38,162500.0,85.7054,85.7349,85.5582,85.6613,162500.0
2014-07-08 12:20:00,116.4,116.78,116.34,116.65,129000.0,85.676,85.9557,85.6318,85.86,129000.0
2014-07-08 12:30:00,116.64,116.69,116.54,116.54,81700.0,85.8526,85.8894,85.779,85.779,81700.0
2014-07-08 12:40:00,116.55,116.72,116.54,116.62,65200.0,85.7864,85.9115,85.779,85.8379,65200.0
2014-07-08 12:50:00,116.63,116.83,116.6,116.78,74900.0,85.8453,85.9925,85.8232,85.9557,74900.0
2014-07-08 13:00:00,116.78,116.79,116.65,116.76,37100.0,85.9557,85.963,85.86,85.941,37100.0
2014-07-08 13:10:00,116.76,117.06,116.74,117.03,58200.0,85.941,86.1618,85.9262,86.1397,58200.0
2014-07-08 13:20:00,117.03,117.07,116.88,116.93,118200.0,86.1397,86.1691,86.0293,86.0661,118200.0
2014-07-08 13:30:00,116.94,117.21,116.93,117.19,137100.0,86.0734,86.2722,86.0661,86.2575,137100.0
2014-07-08 13:40:00,117.2,117.29,117.16,117.26,85200.0,86.2648,86.3311,86.2354,86.309,85200.0
2014-07-08 13:50:00,117.28,117.3,117.04,117.04,96100.0,86.3237,86.3384,86.147,86.147,96100.0
2014-07-08 14:00:00,117.05,117.08,116.93,117.0,94400.0,86.1544,86.1765,86.0661,86.1176,94400.0
2014-07-08 14:10:00,117.01,117.14,116.97,117.1,76000.0,86.125,86.2207,86.0955,86.1912,76000.0
2014-07-08 14:20:00,117.1,117.18,117.06,117.18,94700.0,86.1912,86.2501,86.1618,86.2501,94700.0
2014-07-08 14:30:00,117.18,117.23,116.99,116.99,93600.0,86.2501,86.2869,86.1102,86.1102,93600.0
2014-07-08 14:40:00,117.0,117.09,116.93,116.94,72200.0,86.1176,86.1839,86.0661,86.0734,72200.0
2014-07-08 14:50:00,116.95,117.04,116.9,116.97,95800.0,86.0808,86.147,86.044,86.0955,95800.0
2014-07-08 15:00:00,116.98,116.98,116.74,116.75,131300.0,86.1029,86.1029,85.9262,85.9336,131300.0
2014-07-08 15:10:00,116.76,116.83,116.71,116.75,107500.0,85.941,85.9925,85.9042,85.9336,107500.0
2014-07-08 15:20:00,116.74,116.94,116.72,116.82,93700.0,85.9262,86.0734,85.9115,85.9851,93700.0
2014-07-08 15:30:00,116.81,116.9,116.78,116.84,113900.0,85.9778,86.044,85.9557,85.9998,113900.0
2014-07-08 15:40:00,116.85,116.85,116.73,116.75,137500.0,86.0072,86.0072,85.9189,85.9336,137500.0
2014-07-08 15:50:00,116.75,116.78,116.67,116.76,419300.0,85.9336,85.9557,85.8747,85.941,419300.0
2014-07-09 09:30:00,117.27,117.3,116.51,116.66,396900.0,86.3163,86.3384,85.7569,85.8674,396900.0
2014-07-09 09:40:00,116.64,116.87,116.25,116.73,373300.0,85.8526,86.0219,85.5656,85.9189,373300.0
2014-07-09 09:50:00,116.72,117.22,116.51,117.05,226900.0,85.9115,86.2795,85.7569,86.1544,226900.0
2014-07-09 10:00:00,117.06,117.32,116.88,117.28,294100.0,86.1618,86.3531,86.0293,86.3237,294100.0
2014-07-09 10:10:00,117.27,117.31,116.82,116.96,147900.0,86.3163,86.3458,85.9851,86.0882,147900.0
2014-07-09 10:20:00,117.0,117.19,116.94,117.13,88400.0,86.1176,86.2575,86.0734,86.2133,88400.0
2014-07-09 10:30:00,117.17,117.26,117.08,117.23,95800.0,86.2427,86.309,86.1765,86.2869,95800.0
2014-07-09 10:40:00,117.23,117.26,117.13,117.14,121600.0,86.2869,86.309,86.2133,86.2207,121600.0
2014-07-09 10:50:00,117.15,117.16,116.93,116.99,104200.0,86.228,86.2354,86.0661,86.1102,104200.0
2014-07-09 11:00:00,116.98,117.09,116.93,116.96,80500.0,86.1029,86.1839,86.0661,86.0882,80500.0
2014-07-09 11:10:00,116.97,116.97,116.57,116.63,112700.0,86.0955,86.0955,85.8011,85.8453,112700.0
2014-07-09 11:20:00,116.62,116.67,116.49,116.67,95000.0,85.8379,85.8747,85.7422,85.8747,95000.0
2014-07-09 11:30:00,116.68,116.86,116.57,116.7,70400.0,85.8821,86.0146,85.8011,85.8968,70400.0
2014-07-09 11:40:00,116.7,116.92,116.69,116.84,47700.0,85.8968,86.0587,85.8894,85.9998,47700.0
2014-07-09 11:50:00,116.83,116.83,116.71,116.75,54300.0,85.9925,85.9925,85.9042,85.9336,54300.0
2014-07-09 12:00:00,116.75,116.79,116.55,116.57,88400.0,85.9336,85.963,85.7864,85.8011,88400.0
2014-07-09 12:10:00,116.58,116.61,116.38,116.41,121400.0,85.8085,85.8305,85.6613,85.6833,121400.0
2014-07-09 12:20:00,116.42,116.43,116.26,116.42,113700.0,85.6907,85.6981,85.5729,85.6907,113700.0
2014-07-09 12:30:00,116.43,116.46,116.37,116.42,109800.0,85.6981,85.7201,85.6539,85.6907,109800.0
2014-07-09 12:40:00,116.41,116.58,116.38,116.41,87500.0,85.6833,85.8085,85.6613,85.6833,87500.0
2014-07-09 12:50:00,116.41,116.78,116.38,116.77,56600.0,85.6833,85.9557,85.6613,85.9483,56600.0
2014-07-09 13:00:00,116.77,116.77,116.66,116.68,60600.0,85.9483,85.9483,85.8674,85.8821,60600.0
2014-07-09 13:10:00,116.66,116.67,116.58,116.58,61500.0,85.8674,85.8747,85.8085,85.8085,61500.0
2014-07-09 13:20:00,116.58,116.62,116.5,116.52,73400.0,85.8085,85.8379,85.7496,85.7643,73400.0
2014-07-09 13:30:00,116.52,116.64,116.44,116.63,78000.0,85.7643,85.8526,85.7054,85.8453,78000.0
2014-07-09 13:40:00,116.64,116.67,116.56,116.59,63900.0,85.8526,85.8747,85.7937,85.8158,63900.0
2014-07-09 13:50:00,116.59,116.61,116.46,116.47,80800.0,85.8158,85.8305,85.7201,85.7275,80800.0
2014-07-09 14:00:00,116.48,116.49,116.14,116.35,155700.0,85.7349,85.7422,85.4846,85.6392,155700.0
2014-07-09 14:10:00,116.34,116.52,116.28,116.45,179300.0,85.6318,85.7643,85.5877,85.7128,179300.0
2014-07-09 14:20:00,116.47,116.66,116.45,116.63,114300.0,85.7275,85.8674,85.7128,85.8453,114300.0
2014-07-09 14:30:00,116.63,116.75,116.58,116.73,162700.0,85.8453,85.9336,85.8085,85.9189,162700.0
2014-07-09 14:40:00,116.73,116.79,116.7,116.73,118500.0,85.9189,85.963,85.8968,85.9189,118500.0
2014-07-09 14:50:00,116.73,116.77,116.67,116.72,102600.0,85.9189,85.9483,85.8747,85.9115,102600.0
2014-07-09 15:00:00,116.72,116.83,116.69,116.8,143300.0,85.9115,85.9925,85.8894,85.9704,143300.0
2014-07-09 15:10:00,116.8,116.9,116.73,116.8,185700.0,85.9704,86.044,85.9189,85.9704,185700.0
2014-07-09 15:20:00,116.8,116.96,116.79,116.95,175400.0,85.9704,86.0882,85.963,86.0808,175400.0
2014-07-09 15:30:00,116.95,117.02,116.85,116.95,245600.0,86.0808,86.1323,86.0072,86.0808,245600.0
2014-07-09 15:40:00,116.95,117.09,116.92,116.98,248100.0,86.0808,86.1839,86.0587,86.1029,248100.0
2014-07-09 15:50:00,116.99,117.06,116.91,116.97,537400.0,86.1102,86.1618,86.0514,86.0955,537400.0
2014-07-10 09:30:00,115.84,116.1,114.8,115.7,374500.0,85.2638,85.4552,84.4983,85.1607,374500.0
2014-07-10 09:40:00,115.7,115.82,115.2,115.34,290900.0,85.1607,85.2491,84.7927,84.8958,290900.0
2014-07-10 09:50:00,115.3,115.69,115.14,115.51,217700.0,84.8663,85.1534,84.7486,85.0209,217700.0
2014-07-10 10:00:00,115.55,115.69,115.31,115.38,174600.0,85.0503,85.1534,84.8737,84.9252,174600.0
2014-07-10 10:10:00,115.38,115.6,115.35,115.5,217700.0,84.9252,85.0871,84.9031,85.0135,217700.0
2014-07-10 10:20:00,115.49,115.56,115.35,115.4,130600.0,85.0062,85.0577,84.9031,84.9399,130600.0
2014-07-10 10:30:00,115.39,115.61,115.37,115.48,82200.0,84.9326,85.0945,84.9178,84.9988,82200.0
2014-07-10 10:40:00,115.49,115.7,115.43,115.62,131900.0,85.0062,85.1607,84.962,85.1019,131900.0
2014-07-10 10:50:00,115.62,115.81,115.51,115.8,75200.0,85.1019,85.2417,85.0209,85.2343,75200.0
2014-07-10 11:00:00,115.78,115.97,115.71,115.75,126400.0,85.2196,85.3595,85.1681,85.1975,126400.0
2014-07-10 11:10:00,115.76,116.2,115.76,116.05,111100.0,85.2049,85.5288,85.2049,85.4184,111100.0
2014-07-10 11:20:00,116.03,116.21,115.95,115.96,87600.0,85.4036,85.5361,85.3448,85.3521,87600.0
2014-07-10 11:30:00,115.97,116.15,115.86,116.11,122300.0,85.3595,85.492,85.2785,85.4625,122300.0
2014-07-10 11:40:00,116.1,116.11,115.96,116.02,51600.0,85.4552,85.4625,85.3521,85.3963,51600.0
2014-07-10 11:50:00,116.02,116.38,116.01,116.31,64000.0,85.3963,85.6613,85.3889,85.6097,64000.0
2014-07-10 12:00:00,116.3,116.36,116.0,116.02,63100.0,85.6024,85.6465,85.3816,85.3963,63100.0
2014-07-10 12:10:00,116.03,116.14,115.97,115.98,36400.0,85.4036,85.4846,85.3595,85.3668,36400.0
2014-07-10 12:20:00,115.98,116.14,115.97,116.02,54400.0,85.3668,85.4846,85.3595,85.3963,54400.0
2014-07-10 12:30:00,116.01,116.02,115.81,115.81,64200.0,85.3889,85.3963,85.2417,85.2417,64200.0
2014-07-10 12:40:00,115.81,115.94,115.8,115.86,52200.0,85.2417,85.3374,85.2343,85.2785,52200.0
2014-07-10 12:50:00,115.87,115.89,115.76,115.81,42000.0,85.2859,85.3006,85.2049,85.2417,42000.0
2014-07-10 13:00:00,115.85,115.87,115.8,115.81,48700.0,85.2712,85.2859,85.2343,85.2417,48700.0
2014-07-10 13:10:00,115.81,115.87,115.77,115.87,45200.0,85.2417,85.2859,85.2123,85.2859,45200.0
2014-07-10 13:20:00,115.87,116.07,115.84,116.02,51800.0,85.2859,85.4331,85.2638,85.3963,51800.0
2014-07-10 13:30:00,116.03,116.23,115.99,116.18,45200.0,85.4036,85.5509,85.3742,85.514,45200.0
2014-07-10 13:40:00,116.19,116.23,116.03,116.09,76300.0,85.5214,85.5509,85.4036,85.4478,76300.0
2014-07-10 13:50:00,116.09,116.23,116.04,116.08,53800.0,85.4478,85.5509,85.411,85.4404,53800.0
2014-07-10 14:00:00,116.08,116.24,116.05,116.12,61300.0,85.4404,85.5582,85.4184,85.4699,61300.0
2014-07-10 14:10:00,116.14,116.17,115.97,116.0,58000.0,85.4846,85.5067,85.3595,85.3816,58000.0
2014-07-10 14:20:00,116.0,116.22,115.99,116.22,65500.0,85.3816,85.5435,85.3742,85.5435,65500.0
2014-07-10 14:30:00,116.23,116.27,115.86,115.88,87200.0,85.5509,85.5803,85.2785,85.2932,87200.0
2014-07-10 14:40:00,115.88,115.9,115.65,115.69,100400.0,85.2932,85.308,85.1239,85.1534,100400.0
2014-07-10 14:50:00,115.69,115.76,115.58,115.59,97800.0,85.1534,85.2049,85.0724,85.0798,97800.0
2014-07-10 15:00:00,115.59,115.64,115.49,115.53,103300.0,85.0798,85.1166,85.0062,85.0356,103300.0
2014-07-10 15:10:00,115.53,115.58,115.46,115.5,89600.0,85.0356,85.0724,84.9841,85.0135,89600.0
2014-07-10 15:20:00,115.51,115.6,115.45,115.57,89300.0,85.0209,85.0871,84.9767,85.0651,89300.0
2014-07-10 15:30:00,115.58,115.58,115.46,115.46,113500.0,85.0724,85.0724,84.9841,84.9841,113500.0
2014-07-10 15:40:00,115.46,115.54,115.36,115.38,180500.0,84.9841,85.043,84.9105,84.9252,180500.0
2014-07-10 15:50:00,115.38,115.47,115.3,115.4,374600.0,84.9252,84.9915,84.8663,84.9399,374600.0
2014-07-11 09:30:00,115.31,115.46,114.3,114.4,300100.0,84.8737,84.9841,84.1303,84.2039,300100.0
2014-07-11 09:40:00,114.42,114.87,114.4,114.75,152100.0,84.2186,84.5498,84.2039,84.4615,152100.0
2014-07-11 09:50:00,114.74,114.84,114.57,114.6,182700.0,84.4541,84.5277,84.329,84.3511,182700.0
2014-07-11 10:00:00,114.62,114.69,114.41,114.51,187500.0,84.3658,84.4173,84.2112,84.2848,187500.0
2014-07-11 10:10:00,114.52,114.59,114.4,114.58,187400.0,84.2922,84.3437,84.2039,84.3364,187400.0
2014-07-11 10:20:00,114.59,114.77,114.51,114.6,140800.0,84.3437,84.4762,84.2848,84.3511,140800.0
2014-07-11 10:30:00,114.6,114.62,114.42,114.46,129500.0,84.3511,84.3658,84.2186,84.248,129500.0
2014-07-11 10:40:00,114.47,114.71,114.44,114.7,143400.0,84.2554,84.4321,84.2333,84.4247,143400.0
2014-07-11 10:50:00,114.71,114.81,114.59,114.61,118400.0,84.4321,84.5057,84.3437,84.3585,118400.0
2014-07-11 11:00:00,114.62,114.68,114.45,114.52,142000.0,84.3658,84.41,84.2407,84.2922,142000.0
2014-07-11 11:10:00,114.5,114.57,114.37,114.41,89200.0,84.2775,84.329,84.1818,84.2112,89200.0
2014-07-11 11:20:00,114.4,114.56,114.4,114.52,70900.0,84.2039,84.3217,84.2039,84.2922,70900.0
2014-07-11 11:30:00,114.53,114.68,114.52,114.55,77000.0,84.2996,84.41,84.2922,84.3143,77000.0
2014-07-11 11:40:00,114.56,114.63,114.52,114.52,48700.0,84.3217,84.3732,84.2922,84.2922,48700.0
2014-07-11 11:50:00,114.51,114.58,114.44,114.44,52200.0,84.2848,84.3364,84.2333,84.2333,52200.0
2014-07-11 12:00:00,114.45,114.48,114.17,114.22,101000.0,84.2407,84.2628,84.0346,84.0714,101000.0
2014-07-11 12:10:00,114.21,114.28,114.14,114.28,78600.0,84.064,84.1156,84.0125,84.1156,78600.0
2014-07-11 12:20:00,114.27,114.31,114.13,114.21,80900.0,84.1082,84.1376,84.0051,84.064,80900.0
2014-07-11 12:30:00,114.2,114.26,114.16,114.21,54500.0,84.0567,84.1008,84.0272,84.064,54500.0
2014-07-11 12:40:00,114.2,114.34,114.2,114.3,50800.0,84.0567,84.1597,84.0567,84.1303,50800.0
2014-07-11 12:50:00,114.29,114.35,114.24,114.34,49200.0,84.1229,84.1671,84.0861,84.1597,49200.0
2014-07-11 13:00:00,114.35,114.49,114.35,114.49,50100.0,84.1671,84.2701,84.1671,84.2701,50100.0
2014-07-11 13:10:00,114.49,114.58,114.49,114.51,51800.0,84.2701,84.3364,84.2701,84.2848,51800.0
2014-07-11 13:20:00,114.51,114.63,114.51,114.61,53900.0,84.2848,84.3732,84.2848,84.3585,53900.0
2014-07-11 13:30:00,114.61,114.62,114.16,114.33,238800.0,84.3585,84.3658,84.0272,84.1524,238800.0
2014-07-11 13:40:00,114.32,114.42,114.3,114.4,37000.0,84.145,84.2186,84.1303,84.2039,37000.0
2014-07-11 13:50:00,114.4,114.49,114.37,114.45,60000.0,84.2039,84.2701,84.1818,84.2407,60000.0
2014-07-11 14:00:00,114.46,114.62,114.46,114.6,53200.0,84.248,84.3658,84.248,84.3511,53200.0
2014-07-11 14:10:00,114.59,114.67,114.58,114.62,41300.0,84.3437,84.4026,84.3364,84.3658,41300.0
2014-07-11 14:20:00,114.62,114.76,114.61,114.74,49200.0,84.3658,84.4689,84.3585,84.4541,49200.0
2014-07-11 14:30:00,114.73,114.75,114.68,114.69,53600.0,84.4468,84.4615,84.41,84.4173,53600.0
2014-07-11 14:40:00,114.69,114.78,114.69,114.7,56200.0,84.4173,84.4836,84.4173,84.4247,56200.0
2014-07-11 14:50:00,114.7,114.8,114.7,114.77,53500.0,84.4247,84.4983,84.4247,84.4762,53500.0
2014-07-11 15:00:00,114.77,114.8,114.67,114.75,62200.0,84.4762,84.4983,84.4026,84.4615,62200.0
2014-07-11 15:10:00,114.75,114.78,114.64,114.78,67700.0,84.4615,84.4836,84.3805,84.4836,67700.0
2014-07-11 15:20:00,114.78,114.8,114.71,114.78,89500.0,84.4836,84.4983,84.4321,84.4836,89500.0
2014-07-11 15:30:00,114.79,114.98,114.76,114.95,133300.0,84.4909,84.6308,84.4689,84.6087,133300.0
2014-07-11 15:40:00,114.95,114.96,114.82,114.86,102500.0,84.6087,84.6161,84.513,84.5425,102500.0
2014-07-11 15:50:00,114.86,114.9,114.66,114.7,346400.0,84.5425,84.5719,84.3953,84.4247,346400.0
2014-07-14 09:30:00,114.82,115.75,114.73,115.62,198300.0,84.513,85.1975,84.4468,85.1019,198300.0
2014-07-14 09:40:00,115.65,115.89,115.54,115.75,140000.0,85.1239,85.3006,85.043,85.1975,140000.0
2014-07-14 09:50:00,115.77,115.83,115.55,115.62,110200.0,85.2123,85.2564,85.0503,85.1019,110200.0
2014-07-14 10:00:00,115.64,115.85,115.59,115.62,185700.0,85.1166,85.2712,85.0798,85.1019,185700.0
2014-07-14 10:10:00,115.62,115.66,115.17,115.25,254400.0,85.1019,85.1313,84.7706,84.8295,254400.0
2014-07-14 10:20:00,115.25,115.53,115.25,115.48,82400.0,84.8295,85.0356,84.8295,84.9988,82400.0
2014-07-14 10:30:00,115.49,115.64,115.43,115.43,108900.0,85.0062,85.1166,84.962,84.962,108900.0
2014-07-14 10:40:00,115.44,115.62,115.42,115.53,112200.0,84.9694,85.1019,84.9547,85.0356,112200.0
2014-07-14 10:50:00,115.53,115.57,115.42,115.42,105800.0,85.0356,85.0651,84.9547,84.9547,105800.0
2014-07-14 11:00:00,115.42,115.57,115.4,115.52,77800.0,84.9547,85.0651,84.9399,85.0283,77800.0
2014-07-14 11:10:00,115.52,115.69,115.51,115.55,70700.0,85.0283,85.1534,85.0209,85.0503,70700.0
2014-07-14 11:20:00,115.56,115.65,115.53,115.54,71000.0,85.0577,85.1239,85.0356,85.043,71000.0
2014-07-14 11:30:00,115.55,115.63,115.44,115.48,82600.0,85.0503,85.1092,84.9694,84.9988,82600.0
2014-07-14 11:40:00,115.48,115.61,115.45,115.51,98500.0,84.9988,85.0945,84.9767,85.0209,98500.0
2014-07-14 11:50:00,115.5,115.62,115.49,115.51,150500.0,85.0135,85.1019,85.0062,85.0209,150500.0
2014-07-14 12:00:00,115.51,115.59,115.48,115.55,56800.0,85.0209,85.0798,84.9988,85.0503,56800.0
2014-07-14 12:10:00,115.56,115.71,115.46,115.67,73300.0,85.0577,85.1681,84.9841,85.1387,73300.0
2014-07-14 12:20:00,115.67,115.74,115.63,115.68,44200.0,85.1387,85.1902,85.1092,85.146,44200.0
2014-07-14 12:30:00,115.69,115.76,115.62,115.65,81100.0,85.1534,85.2049,85.1019,85.1239,81100.0
2014-07-14 12:40:00,115.65,115.74,115.65,115.7,34200.0,85.1239,85.1902,85.1239,85.1607,34200.0
2014-07-14 12:50:00,115.69,115.69,115.5,115.52,45800.0,85.1534,85.1534,85.0135,85.0283,45800.0
2014-07-14 13:00:00,115.51,115.59,115.46,115.53,36700.0,85.0209,85.0798,84.9841,85.0356,36700.0
2014-07-14 13:10:00,115.53,115.53,115.43,115.43,47100.0,85.0356,85.0356,84.962,84.962,47100.0
2014-07-14 13:20:00,115.45,115.53,115.42,115.45,49000.0,84.9767,85.0356,84.9547,84.9767,49000.0
2014-07-14 13:30:00,115.45,115.48,115.37,115.45,34700.0,84.9767,84.9988,84.9178,84.9767,34700.0
2014-07-14 13:40:00,115.45,115.51,115.35,115.37,52800.0,84.9767,85.0209,84.9031,84.9178,52800.0
2014-07-14 13:50:00,115.36,115.5,115.34,115.45,43100.0,84.9105,85.0135,84.8958,84.9767,43100.0
2014-07-14 14:00:00,115.46,115.62,115.41,115.61,54700.0,84.9841,85.1019,84.9473,85.0945,54700.0
2014-07-14 14:10:00,115.59,115.71,115.58,115.71,58700.0,85.0798,85.1681,85.0724,85.1681,58700.0
2014-07-14 14:20:00,115.7,115.85,115.68,115.83,78100.0,85.1607,85.2712,85.146,85.2564,78100.0
2014-07-14 14:30:00,115.81,115.86,115.79,115.81,80600.0,85.2417,85.2785,85.227,85.2417,80600.0
2014-07-14 14:40:00,115.8,115.84,115.78,115.78,53600.0,85.2343,85.2638,85.2196,85.2196,53600.0
2014-07-14 14:50:00,115.79,115.83,115.76,115.83,114900.0,85.227,85.2564,85.2049,85.2564,114900.0
2014-07-14 15:00:00,115.83,115.97,115.8,115.96,161200.0,85.2564,85.3595,85.2343,85.3521,161200.0
2014-07-14 15:10:00,115.95,116.0,115.83,115.88,155600.0,85.3448,85.3816,85.2564,85.2932,155600.0
2014-07-14 15:20:00,115.87,116.03,115.87,116.02,144700.0,85.2859,85.4036,85.2859,85.3963,144700.0
2014-07-14 15:30:00,116.01,116.03,115.92,116.01,153900.0,85.3889,85.4036,85.3227,85.3889,153900.0
2014-07-14 15:40:00,116.02,116.06,115.91,115.96,190300.0,85.3963,85.4257,85.3153,85.3521,190300.0
2014-07-14 15:50:00,115.97,116.0,115.92,115.94,349100.0,85.3595,85.3816,85.3227,85.3374,349100.0
2014-07-15 09:30:00,114.45,115.38,114.36,115.34,397500.0,84.2407,84.9252,84.1744,84.8958,397500.0
2014-07-15 09:40:00,115.38,115.76,115.27,115.41,210100.0,84.9252,85.2049,84.8442,84.9473,210100.0
2014-07-15 09:50:00,115.38,115.47,114.73,115.1,184800.0,84.9252,84.9915,84.4468,84.7191,184800.0
2014-07-15 10:00:00,115.1,115.3,114.94,115.22,167800.0,84.7191,84.8663,84.6013,84.8074,167800.0
2014-07-15 10:10:00,115.2,115.3,114.8,114.86,163600.0,84.7927,84.8663,84.4983,84.5425,163600.0
2014-07-15 10:20:00,114.87,115.01,114.86,114.92,90000.0,84.5498,84.6529,84.5425,84.5866,90000.0
2014-07-15 10:30:00,114.93,115.05,114.73,114.73,126000.0,84.594,84.6823,84.4468,84.4468,126000.0
2014-07-15 10:40:00,114.73,114.75,114.47,114.49,190900.0,84.4468,84.4615,84.2554,84.2701,190900.0
2014-07-15 10:50:00,114.49,114.64,114.27,114.48,222000.0,84.2701,84.3805,84.1082,84.2628,222000.0
2014-07-15 11:00:00,114.48,114.56,114.32,114.48,72400.0,84.2628,84.3217,84.145,84.2628,72400.0
2014-07-15 11:10:00,114.49,114.67,114.48,114.58,94500.0,84.2701,84.4026,84.2628,84.3364,94500.0
2014-07-15 11:20:00,114.54,114.65,114.53,114.53,50900.0,84.3069,84.3879,84.2996,84.2996,50900.0
2014-07-15 11:30:00,114.52,114.57,114.44,114.5,55300.0,84.2922,84.329,84.2333,84.2775,55300.0
2014-07-15 11:40:00,114.49,114.53,114.25,114.27,66600.0,84.2701,84.2996,84.0935,84.1082,66600.0
2014-07-15 11:50:00,114.27,114.29,113.68,113.7,264800.0,84.1082,84.1229,83.6739,83.6886,264800.0
2014-07-15 12:00:00,113.71,113.96,113.55,113.95,192600.0,83.696,83.88,83.5782,83.8727,192600.0
2014-07-15 12:10:00,113.93,114.04,113.87,114.0,116100.0,83.8579,83.9389,83.8138,83.9095,116100.0
2014-07-15 12:20:00,114.0,114.09,113.88,114.04,131500.0,83.9095,83.9757,83.8211,83.9389,131500.0
2014-07-15 12:30:00,114.05,114.16,114.03,114.14,80600.0,83.9463,84.0272,83.9315,84.0125,80600.0
2014-07-15 12:40:00,114.14,114.38,114.14,114.37,128500.0,84.0125,84.1892,84.0125,84.1818,128500.0
2014-07-15 12:50:00,114.36,114.38,114.2,114.25,118900.0,84.1744,84.1892,84.0567,84.0935,118900.0
2014-07-15 13:00:00,114.26,114.5,114.25,114.48,58200.0,84.1008,84.2775,84.0935,84.2628,58200.0
2014-07-15 13:10:00,114.48,114.98,114.48,114.86,61300.0,84.2628,84.6308,84.2628,84.5425,61300.0
2014-07-15 13:20:00,114.88,114.92,114.61,114.65,60000.0,84.5572,84.5866,84.3585,84.3879,60000.0
2014-07-15 13:30:00,114.65,114.81,114.65,114.66,76700.0,84.3879,84.5057,84.3879,84.3953,76700.0
2014-07-15 13:40:00,114.67,114.76,114.67,114.71,53700.0,84.4026,84.4689,84.4026,84.4321,53700.0
2014-07-15 13:50:00,114.7,114.75,114.42,114.46,84000.0,84.4247,84.4615,84.2186,84.248,84000.0
2014-07-15 14:00:00,114.46,114.51,114.39,114.47,122200.0,84.248,84.2848,84.1965,84.2554,122200.0
2014-07-15 14:10:00,114.48,114.66,114.46,114.59,114300.0,84.2628,84.3953,84.248,84.3437,114300.0
2014-07-15 14:20:00,114.58,114.73,114.56,114.66,89500.0,84.3364,84.4468,84.3217,84.3953,89500.0
2014-07-15 14:30:00,114.66,114.69,114.47,114.56,108500.0,84.3953,84.4173,84.2554,84.3217,108500.0
2014-07-15 14:40:00,114.56,114.62,114.52,114.61,67200.0,84.3217,84.3658,84.2922,84.3585,67200.0
2014-07-15 14:50:00,114.6,114.89,114.6,114.85,64700.0,84.3511,84.5645,84.3511,84.5351,64700.0
2014-07-15 15:00:00,114.87,114.88,114.51,114.52,82000.0,84.5498,84.5572,84.2848,84.2922,82000.0
2014-07-15 15:10:00,114.52,114.73,114.45,114.62,116200.0,84.2922,84.4468,84.2407,84.3658,116200.0
2014-07-15 15:20:00,114.63,114.73,114.61,114.71,81600.0,84.3732,84.4468,84.3585,84.4321,81600.0
2014-07-15 15:30:00,114.71,114.78,114.64,114.71,113800.0,84.4321,84.4836,84.3805,84.4321,113800.0
2014-07-15 15:40:00,114.71,114.74,114.49,114.51,212800.0,84.4321,84.4541,84.2701,84.2848,212800.0
2014-07-15 15:50:00,114.51,114.58,114.45,114.5,382800.0,84.2848,84.3364,84.2407,84.2775,382800.0
2014-07-16 09:30:00,115.0,115.24,114.65,114.94,302300.0,84.6455,84.8222,84.3879,84.6013,302300.0
2014-07-16 09:40:00,114.94,115.06,114.31,114.31,150600.0,84.6013,84.6897,84.1376,84.1376,150600.0
2014-07-16 09:50:00,114.35,114.79,114.34,114.67,147200.0,84.1671,84.4909,84.1597,84.4026,147200.0
2014-07-16 10:00:00,114.69,115.01,114.65,114.92,123500.0,84.4173,84.6529,84.3879,84.5866,123500.0
2014-07-16 10:10:00,114.91,115.09,114.91,115.04,124500.0,84.5793,84.7118,84.5793,84.675,124500.0
2014-07-16 10:20:00,115.04,115.07,114.74,114.81,129900.0,84.675,84.697,84.4541,84.5057,129900.0
2014-07-16 10:30:00,114.81,114.98,114.77,114.81,110900.0,84.5057,84.6308,84.4762,84.5057,110900.0
2014-07-16 10:40:00,114.81,114.97,114.52,114.67,146900.0,84.5057,84.6234,84.2922,84.4026,146900.0
2014-07-16 10:50:00,114.68,114.98,114.65,114.87,82500.0,84.41,84.6308,84.3879,84.5498,82500.0
2014-07-16 11:00:00,114.86,115.01,114.72,114.95,86800.0,84.5425,84.6529,84.4394,84.6087,86800.0
2014-07-16 11:10:00,114.95,115.03,114.82,114.85,72600.0,84.6087,84.6676,84.513,84.5351,72600.0
2014-07-16 11:20:00,114.86,114.89,114.7,114.79,64900.0,84.5425,84.5645,84.4247,84.4909,64900.0
2014-07-16 11:30:00,114.79,114.95,114.64,114.64,82400.0,84.4909,84.6087,84.3805,84.3805,82400.0
2014-07-16 11:40:00,114.62,114.87,114.6,114.87,76300.0,84.3658,84.5498,84.3511,84.5498,76300.0
2014-07-16 11:50:00,114.87,114.91,114.79,114.85,49900.0,84.5498,84.5793,84.4909,84.5351,49900.0
2014-07-16 12:00:00,114.87,115.02,114.82,115.01,73500.0,84.5498,84.6602,84.513,84.6529,73500.0
2014-07-16 12:10:00,115.0,115.18,114.96,115.09,78800.0,84.6455,84.778,84.6161,84.7118,78800.0
2014-07-16 12:20:00,115.11,115.23,115.1,115.19,61600.0,84.7265,84.8148,84.7191,84.7854,61600.0
2014-07-16 12:30:00,115.2,115.35,115.2,115.21,74200.0,84.7927,84.9031,84.7927,84.8001,74200.0
2014-07-16 12:40:00,115.22,115.37,115.21,115.24,73200.0,84.8074,84.9178,84.8001,84.8222,73200.0
2014-07-16 12:50:00,115.24,115.33,115.2,115.28,62200.0,84.8222,84.8884,84.7927,84.8516,62200.0
2014-07-16 13:00:00,115.29,115.39,115.25,115.31,54600.0,84.859,84.9326,84.8295,84.8737,54600.0
2014-07-16 13:10:00,115.31,115.42,115.3,115.35,61400.0,84.8737,84.9547,84.8663,84.9031,61400.0
2014-07-16 13:20:00,115.36,115.48,115.32,115.48,91900.0,84.9105,84.9988,84.881,84.9988,91900.0
2014-07-16 13:30:00,115.48,115.48,115.38,115.38,72300.0,84.9988,84.9988,84.9252,84.9252,72300.0
2014-07-16 13:40:00,115.38,115.48,115.38,115.48,55800.0,84.9252,84.9988,84.9252,84.9988,55800.0
2014-07-16 13:50:00,115.48,115.64,115.47,115.59,104400.0,84.9988,85.1166,84.9915,85.0798,104400.0
2014-07-16 14:00:00,115.58,115.7,115.54,115.65,105100.0,85.0724,85.1607,85.043,85.1239,105100.0
2014-07-16 14:10:00,115.66,115.72,115.59,115.72,63800.0,85.1313,85.1755,85.0798,85.1755,63800.0
2014-07-16 14:20:00,115.72,115.81,115.65,115.79,82100.0,85.1755,85.2417,85.1239,85.227,82100.0
2014-07-16 14:30:00,115.79,115.9,115.78,115.87,74600.0,85.227,85.308,85.2196,85.2859,74600.0
2014-07-16 14:40:00,115.87,115.87,115.71,115.72,63300.0,85.2859,85.2859,85.1681,85.1755,63300.0
2014-07-16 14:50:00,115.72,115.83,115.7,115.78,55500.0,85.1755,85.2564,85.1607,85.2196,55500.0
2014-07-16 15:00:00,115.78,115.8,115.69,115.77,70500.0,85.2196,85.2343,85.1534,85.2123,70500.0
2014-07-16 15:10:00,115.77,115.79,115.68,115.78,102900.0,85.2123,85.227,85.146,85.2196,102900.0
2014-07-16 15:20:00,115.79,115.79,115.62,115.75,120500.0,85.227,85.227,85.1019,85.1975,120500.0
2014-07-16 15:30:00,115.76,115.87,115.71,115.86,175200.0,85.2049,85.2859,85.1681,85.2785,175200.0
2014-07-16 15:40:00,115.86,115.9,115.72,115.77,245800.0,85.2785,85.308,85.1755,85.2123,245800.0
2014-07-16 15:50:00,115.78,115.85,115.71,115.84,420400.0,85.2196,85.2712,85.1681,85.2638,420400.0
2014-07-17 09:30:00,115.65,115.65,114.21,114.83,336500.0,85.1239,85.1239,84.064,84.5204,336500.0
2014-07-17 09:40:00,114.86,115.09,114.65,114.78,99500.0,84.5425,84.7118,84.3879,84.4836,99500.0
2014-07-17 09:50:00,114.78,115.33,114.73,115.23,238100.0,84.4836,84.8884,84.4468,84.8148,238100.0
2014-07-17 10:00:00,115.24,115.46,114.96,115.18,211500.0,84.8222,84.9841,84.6161,84.778,211500.0
2014-07-17 10:10:00,115.16,115.36,115.04,115.11,133500.0,84.7633,84.9105,84.675,84.7265,133500.0
2014-07-17 10:20:00,115.12,115.4,115.12,115.4,71500.0,84.7338,84.9399,84.7338,84.9399,71500.0
2014-07-17 10:30:00,115.38,115.48,115.25,115.26,86800.0,84.9252,84.9988,84.8295,84.8369,86800.0
2014-07-17 10:40:00,115.27,115.38,115.0,115.03,149600.0,84.8442,84.9252,84.6455,84.6676,149600.0
2014-07-17 10:50:00,115.01,115.08,114.71,115.01,98500.0,84.6529,84.7044,84.4321,84.6529,98500.0
2014-07-17 11:00:00,115.03,115.08,114.37,114.56,135300.0,84.6676,84.7044,84.1818,84.3217,135300.0
2014-07-17 11:10:00,114.51,114.6,114.24,114.51,97600.0,84.2848,84.3511,84.0861,84.2848,97600.0
2014-07-17 11:20:00,114.48,114.5,114.17,114.22,113600.0,84.2628,84.2775,84.0346,84.0714,113600.0
2014-07-17 11:30:00,114.22,114.54,114.07,114.53,72700.0,84.0714,84.3069,83.961,84.2996,72700.0
2014-07-17 11:40:00,114.54,114.59,114.42,114.5,105000.0,84.3069,84.3437,84.2186,84.2775,105000.0
2014-07-17 11:50:00,114.51,114.53,114.23,114.32,69100.0,84.2848,84.2996,84.0788,84.145,69100.0
2014-07-17 12:00:00,114.32,114.34,114.0,114.12,72400.0,84.145,84.1597,83.9095,83.9978,72400.0
2014-07-17 12:10:00,114.12,114.57,114.12,114.56,63300.0,83.9978,84.329,83.9978,84.3217,63300.0
2014-07-17 12:20:00,114.56,114.56,114.39,114.47,51500.0,84.3217,84.3217,84.1965,84.2554,51500.0
2014-07-17 12:30:00,114.47,114.66,114.42,114.65,64000.0,84.2554,84.3953,84.2186,84.3879,64000.0
2014-07-17 12:40:00,114.65,114.71,114.61,114.68,57100.0,84.3879,84.4321,84.3585,84.41,57100.0
2014-07-17 12:50:00,114.69,114.88,114.67,114.85,34800.0,84.4173,84.5572,84.4026,84.5351,34800.0
2014-07-17 13:00:00,114.88,115.22,114.84,115.17,110100.0,84.5572,84.8074,84.5277,84.7706,110100.0
2014-07-17 13:10:00,115.15,115.55,115.15,115.48,116000.0,84.7559,85.0503,84.7559,84.9988,116000.0
2014-07-17 13:20:00,115.47,115.5,114.93,115.05,141800.0,84.9915,85.0135,84.594,84.6823,141800.0
2014-07-17 13:30:00,115.05,115.14,114.95,115.01,40700.0,84.6823,84.7486,84.6087,84.6529,40700.0
2014-07-17 13:40:00,115.0,115.14,114.85,114.86,91200.0,84.6455,84.7486,84.5351,84.5425,91200.0
2014-07-17 13:50:00,114.86,115.11,114.84,115.06,71900.0,84.5425,84.7265,84.5277,84.6897,71900.0
2014-07-17 14:00:00,115.06,115.2,114.89,114.96,145800.0,84.6897,84.7927,84.5645,84.6161,145800.0
2014-07-17 14:10:00,114.95,115.37,114.95,115.16,83600.0,84.6087,84.9178,84.6087,84.7633,83600.0
2014-07-17 14:20:00,115.18,115.2,114.94,115.0,63200.0,84.778,84.7927,84.6013,84.6455,63200.0
2014-07-17 14:30:00,115.0,115.25,115.0,115.22,52300.0,84.6455,84.8295,84.6455,84.8074,52300.0
2014-07-17 14:40:00,115.24,115.42,115.23,115.28,70800.0,84.8222,84.9547,84.8148,84.8516,70800.0
2014-07-17 14:50:00,115.27,115.3,115.16,115.25,67300.0,84.8442,84.8663,84.7633,84.8295,67300.0
2014-07-17 15:00:00,115.24,115.34,115.19,115.21,90600.0,84.8222,84.8958,84.7854,84.8001,90600.0
2014-07-17 15:10:00,115.22,115.28,114.81,114.84,138300.0,84.8074,84.8516,84.5057,84.5277,138300.0
2014-07-17 15:20:00,114.83,115.01,114.75,114.82,166600.0,84.5204,84.6529,84.4615,84.513,166600.0
2014-07-17 15:30:00,114.83,114.88,114.67,114.78,143700.0,84.5204,84.5572,84.4026,84.4836,143700.0
2014-07-17 15:40:00,114.78,114.87,114.5,114.86,222400.0,84.4836,84.5498,84.2775,84.5425,222400.0
2014-07-17 15:50:00,114.86,114.87,114.64,114.65,362800.0,84.5425,84.5498,84.3805,84.3879,362800.0
2014-07-18 09:30:00,113.5,113.53,110.77,111.61,1414400.0,83.5414,83.5635,81.532,82.1503,1414400.0
2014-07-18 09:40:00,111.6,112.64,111.54,112.5,527600.0,82.1429,82.9084,82.0988,82.8054,527600.0
2014-07-18 09:50:00,112.5,113.65,112.45,113.34,475500.0,82.8054,83.6518,82.7686,83.4237,475500.0
2014-07-18 10:00:00,113.37,113.48,113.19,113.35,361200.0,83.4458,83.5267,83.3133,83.431,361200.0
2014-07-18 10:10:00,113.34,113.34,112.54,112.88,237900.0,83.4237,83.4237,82.8348,83.0851,237900.0
2014-07-18 10:20:00,112.88,113.38,112.73,113.35,209700.0,83.0851,83.4531,82.9747,83.431,209700.0
2014-07-18 10:30:00,113.36,113.41,113.0,113.04,214900.0,83.4384,83.4752,83.1734,83.2029,214900.0
2014-07-18 10:40:00,113.04,113.09,112.78,112.92,143300.0,83.2029,83.2397,83.0115,83.1145,143300.0
2014-07-18 10:50:00,112.92,113.32,112.84,113.27,161900.0,83.1145,83.409,83.0556,83.3721,161900.0
2014-07-18 11:00:00,113.25,113.3,113.01,113.01,135800.0,83.3574,83.3942,83.1808,83.1808,135800.0
2014-07-18 11:10:00,113.02,113.1,112.77,112.94,141200.0,83.1881,83.247,83.0041,83.1293,141200.0
2014-07-18 11:20:00,112.94,113.16,112.9,112.98,172900.0,83.1293,83.2912,83.0998,83.1587,172900.0
2014-07-18 11:30:00,112.98,113.11,112.89,113.05,166300.0,83.1587,83.2544,83.0925,83.2102,166300.0
2014-07-18 11:40:00,113.04,113.19,112.77,113.04,211000.0,83.2029,83.3133,83.0041,83.2029,211000.0
2014-07-18 11:50:00,113.03,113.03,112.59,112.59,143100.0,83.1955,83.1955,82.8716,82.8716,143100.0
2014-07-18 12:00:00,112.59,113.0,112.59,112.85,117800.0,82.8716,83.1734,82.8716,83.063,117800.0
2014-07-18 12:10:00,112.84,113.03,112.82,112.87,100900.0,83.0556,83.1955,83.0409,83.0777,100900.0
2014-07-18 12:20:00,112.87,113.1,112.84,113.09,125000.0,83.0777,83.247,83.0556,83.2397,125000.0
2014-07-18 12:30:00,113.09,113.11,112.96,113.0,61900.0,83.2397,83.2544,83.144,83.1734,61900.0
2014-07-18 12:40:00,113.01,113.01,112.67,112.8,94900.0,83.1808,83.1808,82.9305,83.0262,94900.0
2014-07-18 12:50:00,112.8,113.02,112.73,112.93,89000.0,83.0262,83.1881,82.9747,83.1219,89000.0
2014-07-18 13:00:00,112.93,113.05,112.89,113.04,93700.0,83.1219,83.2102,83.0925,83.2029,93700.0
2014-07-18 13:10:00,113.05,113.14,112.93,112.94,70100.0,83.2102,83.2765,83.1219,83.1293,70100.0
2014-07-18 13:20:00,112.94,113.01,112.74,112.84,83700.0,83.1293,83.1808,82.982,83.0556,83700.0
2014-07-18 13:30:00,112.85,112.99,112.82,112.9,184100.0,83.063,83.1661,83.0409,83.0998,184100.0
2014-07-18 13:40:00,112.89,112.91,112.69,112.75,75300.0,83.0925,83.1072,82.9452,82.9894,75300.0
2014-07-18 13:50:00,112.75,112.78,112.45,112.6,108400.0,82.9894,83.0115,82.7686,82.879,108400.0
2014-07-18 14:00:00,112.61,112.8,112.54,112.72,71700.0,82.8864,83.0262,82.8348,82.9673,71700.0
2014-07-18 14:10:00,112.72,112.74,112.63,112.68,93900.0,82.9673,82.982,82.9011,82.9379,93900.0
2014-07-18 14:20:00,112.68,112.73,112.61,112.7,110100.0,82.9379,82.9747,82.8864,82.9526,110100.0
2014-07-18 14:30:00,112.73,112.79,112.65,112.66,87700.0,82.9747,83.0188,82.9158,82.9232,87700.0
2014-07-18 14:40:00,112.66,112.76,112.64,112.71,120600.0,82.9232,82.9968,82.9084,82.96,120600.0
2014-07-18 14:50:00,112.7,112.83,112.66,112.83,104800.0,82.9526,83.0483,82.9232,83.0483,104800.0
2014-07-18 15:00:00,112.82,112.88,112.71,112.87,75800.0,83.0409,83.0851,82.96,83.0777,75800.0
2014-07-18 15:10:00,112.9,112.91,112.82,112.88,86800.0,83.0998,83.1072,83.0409,83.0851,86800.0
2014-07-18 15:20:00,112.88,112.94,112.62,112.62,171500.0,83.0851,83.1293,82.8937,82.8937,171500.0
2014-07-18 15:30:00,112.62,112.73,112.54,112.65,147600.0,82.8937,82.9747,82.8348,82.9158,147600.0
2014-07-18 15:40:00,112.67,112.68,112.41,112.46,258700.0,82.9305,82.9379,82.7391,82.7759,258700.0
2014-07-18 15:50:00,112.46,112.49,112.13,112.39,667500.0,82.7759,82.798,82.5331,82.7244,667500.0
2014-07-21 09:30:00,112.38,113.18,112.36,113.09,251300.0,82.7171,83.3059,82.7023,83.2397,251300.0
2014-07-21 09:40:00,113.07,113.97,113.01,113.87,306700.0,83.2249,83.8874,83.1808,83.8138,306700.0
2014-07-21 09:50:00,113.81,113.87,113.51,113.64,145100.0,83.7696,83.8138,83.5488,83.6445,145100.0
2014-07-21 10:00:00,113.69,113.95,113.56,113.62,192600.0,83.6813,83.8727,83.5856,83.6298,192600.0
2014-07-21 10:10:00,113.61,113.83,113.37,113.64,127300.0,83.6224,83.7843,83.4458,83.6445,127300.0
2014-07-21 10:20:00,113.63,113.85,113.51,113.85,106700.0,83.6371,83.7991,83.5488,83.7991,106700.0
2014-07-21 10:30:00,113.84,113.84,113.51,113.52,89200.0,83.7917,83.7917,83.5488,83.5562,89200.0
2014-07-21 10:40:00,113.51,113.56,112.98,113.07,158600.0,83.5488,83.5856,83.1587,83.2249,158600.0
2014-07-21 10:50:00,113.07,113.45,113.06,113.38,101300.0,83.2249,83.5046,83.2176,83.4531,101300.0
2014-07-21 11:00:00,113.38,113.57,113.21,113.49,77100.0,83.4531,83.593,83.328,83.5341,77100.0
2014-07-21 11:10:00,113.47,113.53,113.38,113.48,78300.0,83.5194,83.5635,83.4531,83.5267,78300.0
2014-07-21 11:20:00,113.47,113.5,113.23,113.32,61600.0,83.5194,83.5414,83.3427,83.409,61600.0
2014-07-21 11:30:00,113.33,113.41,113.26,113.34,46800.0,83.4163,83.4752,83.3648,83.4237,46800.0
2014-07-21 11:40:00,113.34,113.44,113.23,113.31,51600.0,83.4237,83.4973,83.3427,83.4016,51600.0
2014-07-21 11:50:00,113.32,113.47,113.32,113.46,76300.0,83.409,83.5194,83.409,83.512,76300.0
2014-07-21 12:00:00,113.47,113.48,113.21,113.21,74600.0,83.5194,83.5267,83.328,83.328,74600.0
2014-07-21 12:10:00,113.2,113.38,113.14,113.33,37800.0,83.3206,83.4531,83.2765,83.4163,37800.0
2014-07-21 12:20:00,113.34,113.37,113.11,113.15,40300.0,83.4237,83.4458,83.2544,83.2838,40300.0
2014-07-21 12:30:00,113.15,113.2,113.06,113.18,43500.0,83.2838,83.3206,83.2176,83.3059,43500.0
2014-07-21 12:40:00,113.18,113.2,113.05,113.06,63300.0,83.3059,83.3206,83.2102,83.2176,63300.0
2014-07-21 12:50:00,113.06,113.16,113.01,113.16,41400.0,83.2176,83.2912,83.1808,83.2912,41400.0
2014-07-21 13:00:00,113.15,113.21,113.08,113.21,68400.0,83.2838,83.328,83.2323,83.328,68400.0
2014-07-21 13:10:00,113.22,113.22,113.11,113.2,46400.0,83.3353,83.3353,83.2544,83.3206,46400.0
2014-07-21 13:20:00,113.21,113.37,113.19,113.29,63800.0,83.328,83.4458,83.3133,83.3869,63800.0
2014-07-21 13:30:00,113.28,113.3,113.15,113.15,62800.0,83.3795,83.3942,83.2838,83.2838,62800.0
2014-07-21 13:40:00,113.16,113.41,113.16,113.29,80600.0,83.2912,83.4752,83.2912,83.3869,80600.0
2014-07-21 13:50:00,113.31,113.35,113.25,113.27,76200.0,83.4016,83.431,83.3574,83.3721,76200.0
2014-07-21 14:00:00,113.28,113.32,113.2,113.29,73300.0,83.3795,83.409,83.3206,83.3869,73300.0
2014-07-21 14:10:00,113.3,113.34,113.11,113.17,48000.0,83.3942,83.4237,83.2544,83.2985,48000.0
2014-07-21 14:20:00,113.17,113.19,113.07,113.09,50700.0,83.2985,83.3133,83.2249,83.2397,50700.0
2014-07-21 14:30:00,113.1,113.17,112.98,113.08,63200.0,83.247,83.2985,83.1587,83.2323,63200.0
2014-07-21 14:40:00,113.07,113.22,113.02,113.21,50000.0,83.2249,83.3353,83.1881,83.328,50000.0
2014-07-21 14:50:00,113.21,113.35,113.21,113.25,66900.0,83.328,83.431,83.328,83.3574,66900.0
2014-07-21 15:00:00,113.25,113.34,113.14,113.17,49600.0,83.3574,83.4237,83.2765,83.2985,49600.0
2014-07-21 15:10:00,113.18,113.34,113.13,113.31,67600.0,83.3059,83.4237,83.2691,83.4016,67600.0
2014-07-21 15:20:00,113.29,113.42,113.28,113.42,97700.0,83.3869,83.4826,83.3795,83.4826,97700.0
2014-07-21 15:30:00,113.43,113.43,113.17,113.25,109100.0,83.4899,83.4899,83.2985,83.3574,109100.0
2014-07-21 15:40:00,113.25,113.26,113.09,113.11,197900.0,83.3574,83.3648,83.2397,83.2544,197900.0
2014-07-21 15:50:00,113.12,113.15,113.02,113.04,313400.0,83.2617,83.2838,83.1881,83.2029,313400.0
2014-07-22 09:30:00,113.74,114.0,113.45,113.99,170800.0,83.7181,83.9095,83.5046,83.9021,170800.0
2014-07-22 09:40:00,113.98,114.0,113.44,113.81,120700.0,83.8947,83.9095,83.4973,83.7696,120700.0
2014-07-22 09:50:00,113.84,114.0,113.78,113.94,70800.0,83.7917,83.9095,83.7475,83.8653,70800.0
2014-07-22 10:00:00,113.93,114.1,113.91,114.05,131400.0,83.8579,83.9831,83.8432,83.9463,131400.0
2014-07-22 10:10:00,114.05,114.15,113.84,113.99,88900.0,83.9463,84.0199,83.7917,83.9021,88900.0
2014-07-22 10:20:00,113.97,113.97,113.75,113.79,53200.0,83.8874,83.8874,83.7255,83.7549,53200.0
2014-07-22 10:30:00,113.79,113.93,113.75,113.76,59600.0,83.7549,83.8579,83.7255,83.7328,59600.0
2014-07-22 10:40:00,113.77,113.77,113.45,113.55,100300.0,83.7402,83.7402,83.5046,83.5782,100300.0
2014-07-22 10:50:00,113.55,113.63,113.46,113.62,47200.0,83.5782,83.6371,83.512,83.6298,47200.0
2014-07-22 11:00:00,113.61,113.93,113.58,113.77,76200.0,83.6224,83.8579,83.6003,83.7402,76200.0
2014-07-22 11:10:00,113.79,113.82,113.64,113.75,48800.0,83.7549,83.777,83.6445,83.7255,48800.0
2014-07-22 11:20:00,113.75,113.79,113.62,113.65,31100.0,83.7255,83.7549,83.6298,83.6518,31100.0
2014-07-22 11:30:00,113.65,113.65,113.36,113.39,98000.0,83.6518,83.6518,83.4384,83.4605,98000.0
2014-07-22 11:40:00,113.41,113.53,113.34,113.36,39800.0,83.4752,83.5635,83.4237,83.4384,39800.0
2014-07-22 11:50:00,113.36,113.51,113.36,113.44,42100.0,83.4384,83.5488,83.4384,83.4973,42100.0
2014-07-22 12:00:00,113.45,113.62,113.41,113.55,39600.0,83.5046,83.6298,83.4752,83.5782,39600.0
2014-07-22 12:10:00,113.55,113.6,113.51,113.55,31100.0,83.5782,83.615,83.5488,83.5782,31100.0
2014-07-22 12:20:00,113.56,113.61,113.47,113.6,40500.0,83.5856,83.6224,83.5194,83.615,40500.0
2014-07-22 12:30:00,113.61,113.68,113.57,113.62,40200.0,83.6224,83.6739,83.593,83.6298,40200.0
2014-07-22 12:40:00,113.62,113.66,113.58,113.62,47000.0,83.6298,83.6592,83.6003,83.6298,47000.0
2014-07-22 12:50:00,113.62,113.63,113.51,113.52,56100.0,83.6298,83.6371,83.5488,83.5562,56100.0
2014-07-22 13:00:00,113.52,113.62,113.51,113.59,25000.0,83.5562,83.6298,83.5488,83.6077,25000.0
2014-07-22 13:10:00,113.6,113.67,113.58,113.64,25200.0,83.615,83.6666,83.6003,83.6445,25200.0
2014-07-22 13:20:00,113.66,113.67,113.56,113.58,44000.0,83.6592,83.6666,83.5856,83.6003,44000.0
2014-07-22 13:30:00,113.59,113.65,113.56,113.62,31000.0,83.6077,83.6518,83.5856,83.6298,31000.0
2014-07-22 13:40:00,113.61,113.64,113.54,113.64,44800.0,83.6224,83.6445,83.5709,83.6445,44800.0
2014-07-22 13:50:00,113.64,113.64,113.5,113.54,72300.0,83.6445,83.6445,83.5414,83.5709,72300.0
2014-07-22 14:00:00,113.54,113.56,113.44,113.55,100000.0,83.5709,83.5856,83.4973,83.5782,100000.0
2014-07-22 14:10:00,113.55,113.55,113.42,113.42,55100.0,83.5782,83.5782,83.4826,83.4826,55100.0
2014-07-22 14:20:00,113.42,113.57,113.4,113.52,82300.0,83.4826,83.593,83.4678,83.5562,82300.0
2014-07-22 14:30:00,113.52,113.53,113.45,113.53,97700.0,83.5562,83.5635,83.5046,83.5635,97700.0
2014-07-22 14:40:00,113.52,113.56,113.41,113.47,83300.0,83.5562,83.5856,83.4752,83.5194,83300.0
2014-07-22 14:50:00,113.47,113.59,113.41,113.58,79200.0,83.5194,83.6077,83.4752,83.6003,79200.0
2014-07-22 15:00:00,113.58,113.6,113.38,113.41,142600.0,83.6003,83.615,83.4531,83.4752,142600.0
2014-07-22 15:10:00,113.4,113.41,113.27,113.31,252700.0,83.4678,83.4752,83.3721,83.4016,252700.0
2014-07-22 15:20:00,113.31,113.33,113.26,113.31,101400.0,83.4016,83.4163,83.3648,83.4016,101400.0
2014-07-22 15:30:00,113.29,113.49,113.26,113.43,181600.0,83.3869,83.5341,83.3648,83.4899,181600.0
2014-07-22 15:40:00,113.43,113.5,113.41,113.47,143400.0,83.4899,83.5414,83.4752,83.5194,143400.0
2014-07-22 15:50:00,113.47,113.5,113.38,113.39,245200.0,83.5194,83.5414,83.4531,83.4605,245200.0
2014-07-23 09:30:00,113.59,113.59,112.4,112.4,148700.0,83.6077,83.6077,82.7318,82.7318,148700.0
2014-07-23 09:40:00,112.4,112.88,112.4,112.81,70300.0,82.7318,83.0851,82.7318,83.0336,70300.0
2014-07-23 09:50:00,112.81,112.9,112.67,112.74,38300.0,83.0336,83.0998,82.9305,82.982,38300.0
2014-07-23 10:00:00,112.74,112.84,112.7,112.8,77000.0,82.982,83.0556,82.9526,83.0262,77000.0
2014-07-23 10:10:00,112.78,113.01,112.77,112.96,50100.0,83.0115,83.1808,83.0041,83.144,50100.0
2014-07-23 10:20:00,112.95,112.95,112.73,112.85,59300.0,83.1366,83.1366,82.9747,83.063,59300.0
2014-07-23 10:30:00,112.88,113.11,112.77,113.11,95100.0,83.0851,83.2544,83.0041,83.2544,95100.0
2014-07-23 10:40:00,113.08,113.15,112.89,112.93,65500.0,83.2323,83.2838,83.0925,83.1219,65500.0
2014-07-23 10:50:00,112.95,112.99,112.83,112.89,82500.0,83.1366,83.1661,83.0483,83.0925,82500.0
2014-07-23 11:00:00,112.89,113.18,112.85,113.17,85400.0,83.0925,83.3059,83.063,83.2985,85400.0
2014-07-23 11:10:00,113.18,113.43,113.17,113.38,91800.0,83.3059,83.4899,83.2985,83.4531,91800.0
2014-07-23 11:20:00,113.36,113.43,113.13,113.16,94700.0,83.4384,83.4899,83.2691,83.2912,94700.0
2014-07-23 11:30:00,113.16,113.16,112.99,113.01,74000.0,83.2912,83.2912,83.1661,83.1808,74000.0
2014-07-23 11:40:00,113.02,113.04,112.89,112.9,63700.0,83.1881,83.2029,83.0925,83.0998,63700.0
2014-07-23 11:50:00,112.89,113.05,112.85,112.85,106000.0,83.0925,83.2102,83.063,83.063,106000.0
2014-07-23 12:00:00,112.87,113.0,112.75,112.81,143100.0,83.0777,83.1734,82.9894,83.0336,143100.0
2014-07-23 12:10:00,112.81,112.96,112.79,112.89,55900.0,83.0336,83.144,83.0188,83.0925,55900.0
2014-07-23 12:20:00,112.91,113.01,112.88,112.95,89900.0,83.1072,83.1808,83.0851,83.1366,89900.0
2014-07-23 12:30:00,112.94,112.96,112.82,112.86,55100.0,83.1293,83.144,83.0409,83.0704,55100.0
2014-07-23 12:40:00,112.88,113.01,112.87,112.97,43100.0,83.0851,83.1808,83.0777,83.1513,43100.0
2014-07-23 12:50:00,112.97,113.08,112.97,113.0,54300.0,83.1513,83.2323,83.1513,83.1734,54300.0
2014-07-23 13:00:00,112.99,113.03,112.87,112.91,31900.0,83.1661,83.1955,83.0777,83.1072,31900.0
2014-07-23 13:10:00,112.88,112.93,112.79,112.84,64300.0,83.0851,83.1219,83.0188,83.0556,64300.0
2014-07-23 13:20:00,112.84,112.85,112.74,112.8,43300.0,83.0556,83.063,82.982,83.0262,43300.0
2014-07-23 13:30:00,112.78,112.83,112.71,112.71,35700.0,83.0115,83.0483,82.96,82.96,35700.0
2014-07-23 13:40:00,112.71,112.86,112.66,112.85,103900.0,82.96,83.0704,82.9232,83.063,103900.0
2014-07-23 13:50:00,112.86,112.88,112.76,112.8,42600.0,83.0704,83.0851,82.9968,83.0262,42600.0
2014-07-23 14:00:00,112.8,112.87,112.71,112.72,51300.0,83.0262,83.0777,82.96,82.9673,51300.0
2014-07-23 14:10:00,112.73,112.83,112.73,112.77,106900.0,82.9747,83.0483,82.9747,83.0041,106900.0
2014-07-23 14:20:00,112.77,112.79,112.62,112.63,73200.0,83.0041,83.0188,82.8937,82.9011,73200.0
2014-07-23 14:30:00,112.62,112.68,112.46,112.47,151700.0,82.8937,82.9379,82.7759,82.7833,151700.0
2014-07-23 14:40:00,112.46,112.48,112.31,112.32,174400.0,82.7759,82.7907,82.6655,82.6729,174400.0
2014-07-23 14:50:00,112.33,112.42,112.31,112.39,96700.0,82.6803,82.7465,82.6655,82.7244,96700.0
2014-07-23 15:00:00,112.4,112.42,112.33,112.35,81800.0,82.7318,82.7465,82.6803,82.695,81800.0
2014-07-23 15:10:00,112.34,112.4,112.2,112.23,153500.0,82.6876,82.7318,82.5846,82.6067,153500.0
2014-07-23 15:20:00,112.23,112.27,112.11,112.11,150800.0,82.6067,82.6361,82.5183,82.5183,150800.0
2014-07-23 15:30:00,112.12,112.12,111.93,112.0,256100.0,82.5257,82.5257,82.3858,82.4374,256100.0
2014-07-23 15:40:00,112.0,112.25,112.0,112.22,303500.0,82.4374,82.6214,82.4374,82.5993,303500.0
2014-07-23 15:50:00,112.22,112.24,112.04,112.12,498000.0,82.5993,82.614,82.4668,82.5257,498000.0
2014-07-24 09:30:00,112.3,112.69,112.3,112.61,243800.0,82.6582,82.9452,82.6582,82.8864,243800.0
2014-07-24 09:40:00,112.61,112.65,112.22,112.55,202900.0,82.8864,82.9158,82.5993,82.8422,202900.0
2014-07-24 09:50:00,112.53,112.57,112.33,112.48,140500.0,82.8275,82.8569,82.6803,82.7907,140500.0
2014-07-24 10:00:00,112.51,112.8,112.28,112.78,123600.0,82.8128,83.0262,82.6435,83.0115,123600.0
2014-07-24 10:10:00,112.77,112.79,112.55,112.61,171000.0,83.0041,83.0188,82.8422,82.8864,171000.0
2014-07-24 10:20:00,112.6,112.6,112.43,112.45,159100.0,82.879,82.879,82.7539,82.7686,159100.0
2014-07-24 10:30:00,112.47,112.56,112.4,112.53,83200.0,82.7833,82.8496,82.7318,82.8275,83200.0
2014-07-24 10:40:00,112.51,112.86,112.51,112.83,152000.0,82.8128,83.0704,82.8128,83.0483,152000.0
2014-07-24 10:50:00,112.82,113.08,112.75,113.05,118400.0,83.0409,83.2323,82.9894,83.2102,118400.0
2014-07-24 11:00:00,113.05,113.24,113.02,113.13,87600.0,83.2102,83.3501,83.1881,83.2691,87600.0
2014-07-24 11:10:00,113.12,113.18,113.01,113.11,132200.0,83.2617,83.3059,83.1808,83.2544,132200.0
2014-07-24 11:20:00,113.09,113.16,113.02,113.12,99200.0,83.2397,83.2912,83.1881,83.2617,99200.0
2014-07-24 11:30:00,113.12,113.25,113.08,113.09,71600.0,83.2617,83.3574,83.2323,83.2397,71600.0
2014-07-24 11:40:00,113.08,113.08,112.91,112.99,69600.0,83.2323,83.2323,83.1072,83.1661,69600.0
2014-07-24 11:50:00,113.0,113.15,112.98,113.12,74500.0,83.1734,83.2838,83.1587,83.2617,74500.0
2014-07-24 12:00:00,113.11,113.19,113.06,113.06,53000.0,83.2544,83.3133,83.2176,83.2176,53000.0
2014-07-24 12:10:00,113.09,113.13,113.04,113.12,31900.0,83.2397,83.2691,83.2029,83.2617,31900.0
2014-07-24 12:20:00,113.12,113.15,113.0,113.1,34200.0,83.2617,83.2838,83.1734,83.247,34200.0
2014-07-24 12:30:00,113.09,113.19,113.09,113.14,22000.0,83.2397,83.3133,83.2397,83.2765,22000.0
2014-07-24 12:40:00,113.12,113.15,113.08,113.12,25200.0,83.2617,83.2838,83.2323,83.2617,25200.0
2014-07-24 12:50:00,113.12,113.17,113.09,113.17,27500.0,83.2617,83.2985,83.2397,83.2985,27500.0
2014-07-24 13:00:00,113.18,113.2,112.99,113.0,95200.0,83.3059,83.3206,83.1661,83.1734,95200.0
2014-07-24 13:10:00,113.0,113.17,112.98,113.16,32300.0,83.1734,83.2985,83.1587,83.2912,32300.0
2014-07-24 13:20:00,113.16,113.26,113.13,113.14,38500.0,83.2912,83.3648,83.2691,83.2765,38500.0
2014-07-24 13:30:00,113.16,113.2,113.1,113.2,41300.0,83.2912,83.3206,83.247,83.3206,41300.0
2014-07-24 13:40:00,113.19,113.22,113.07,113.13,38800.0,83.3133,83.3353,83.2249,83.2691,38800.0
2014-07-24 13:50:00,113.13,113.29,113.12,113.23,47800.0,83.2691,83.3869,83.2617,83.3427,47800.0
2014-07-24 14:00:00,113.23,113.24,113.12,113.16,39300.0,83.3427,83.3501,83.2617,83.2912,39300.0
2014-07-24 14:10:00,113.16,113.23,113.15,113.2,70000.0,83.2912,83.3427,83.2838,83.3206,70000.0
2014-07-24 14:20:00,113.2,113.29,113.17,113.2,46300.0,83.3206,83.3869,83.2985,83.3206,46300.0
2014-07-24 14:30:00,113.2,113.2,113.0,113.01,75400.0,83.3206,83.3206,83.1734,83.1808,75400.0
2014-07-24 14:40:00,113.0,113.09,112.97,113.08,82000.0,83.1734,83.2397,83.1513,83.2323,82000.0
2014-07-24 14:50:00,113.08,113.1,112.95,113.0,54000.0,83.2323,83.247,83.1366,83.1734,54000.0
2014-07-24 15:00:00,113.01,113.02,112.88,112.95,86600.0,83.1808,83.1881,83.0851,83.1366,86600.0
2014-07-24 15:10:00,112.94,113.0,112.87,112.99,123600.0,83.1293,83.1734,83.0777,83.1661,123600.0
2014-07-24 15:20:00,112.99,112.99,112.92,112.94,146100.0,83.1661,83.1661,83.1145,83.1293,146100.0
2014-07-24 15:30:00,112.95,113.12,112.94,113.09,140300.0,83.1366,83.2617,83.1293,83.2397,140300.0
2014-07-24 15:40:00,113.09,113.2,113.08,113.11,151400.0,83.2397,83.3206,83.2323,83.2544,151400.0
2014-07-24 15:50:00,113.11,113.16,113.07,113.1,280600.0,83.2544,83.2912,83.2249,83.247,280600.0
2014-07-25 09:30:00,112.75,112.9,112.07,112.47,298000.0,82.9894,83.0998,82.4889,82.7833,298000.0
2014-07-25 09:40:00,112.45,112.67,112.27,112.54,151800.0,82.7686,82.9305,82.6361,82.8348,151800.0
2014-07-25 09:50:00,112.53,112.68,112.45,112.61,121300.0,82.8275,82.9379,82.7686,82.8864,121300.0
2014-07-25 10:00:00,112.62,112.67,112.42,112.45,125500.0,82.8937,82.9305,82.7465,82.7686,125500.0
2014-07-25 10:10:00,112.43,112.56,112.36,112.48,108400.0,82.7539,82.8496,82.7023,82.7907,108400.0
2014-07-25 10:20:00,112.47,112.58,112.41,112.53,66400.0,82.7833,82.8643,82.7391,82.8275,66400.0
2014-07-25 10:30:00,112.53,112.69,112.48,112.59,62700.0,82.8275,82.9452,82.7907,82.8716,62700.0
2014-07-25 10:40:00,112.58,112.74,112.58,112.65,116200.0,82.8643,82.982,82.8643,82.9158,116200.0
2014-07-25 10:50:00,112.66,112.74,112.34,112.36,119500.0,82.9232,82.982,82.6876,82.7023,119500.0
2014-07-25 11:00:00,112.36,112.37,112.08,112.09,167500.0,82.7023,82.7097,82.4963,82.5036,167500.0
2014-07-25 11:10:00,112.09,112.24,112.01,112.04,143000.0,82.5036,82.614,82.4447,82.4668,143000.0
2014-07-25 11:20:00,112.03,112.06,111.81,111.87,162300.0,82.4594,82.4815,82.2975,82.3417,162300.0
2014-07-25 11:30:00,111.87,112.0,111.87,111.95,80200.0,82.3417,82.4374,82.3417,82.4006,80200.0
2014-07-25 11:40:00,111.96,112.12,111.96,112.1,76500.0,82.4079,82.5257,82.4079,82.511,76500.0
2014-07-25 11:50:00,112.1,112.31,112.09,112.28,94300.0,82.511,82.6655,82.5036,82.6435,94300.0
2014-07-25 12:00:00,112.28,112.34,112.21,112.27,59000.0,82.6435,82.6876,82.5919,82.6361,59000.0
2014-07-25 12:10:00,112.25,112.32,112.13,112.19,68700.0,82.6214,82.6729,82.5331,82.5772,68700.0
2014-07-25 12:20:00,112.2,112.25,112.07,112.08,44000.0,82.5846,82.6214,82.4889,82.4963,44000.0
2014-07-25 12:30:00,112.08,112.23,112.06,112.2,56300.0,82.4963,82.6067,82.4815,82.5846,56300.0
2014-07-25 12:40:00,112.2,112.25,112.14,112.16,33800.0,82.5846,82.6214,82.5404,82.5551,33800.0
2014-07-25 12:50:00,112.17,112.2,112.09,112.14,52100.0,82.5625,82.5846,82.5036,82.5404,52100.0
2014-07-25 13:00:00,112.14,112.14,111.94,112.01,81200.0,82.5404,82.5404,82.3932,82.4447,81200.0
2014-07-25 13:10:00,112.01,112.14,111.95,112.12,69900.0,82.4447,82.5404,82.4006,82.5257,69900.0
2014-07-25 13:20:00,112.11,112.12,111.94,111.98,55100.0,82.5183,82.5257,82.3932,82.4226,55100.0
2014-07-25 13:30:00,111.97,111.97,111.8,111.93,81200.0,82.4153,82.4153,82.2902,82.3858,81200.0
2014-07-25 13:40:00,111.95,112.03,111.88,112.0,51500.0,82.4006,82.4594,82.349,82.4374,51500.0
2014-07-25 13:50:00,112.01,112.01,111.92,111.94,62200.0,82.4447,82.4447,82.3785,82.3932,62200.0
2014-07-25 14:00:00,111.94,111.95,111.86,111.95,67800.0,82.3932,82.4006,82.3343,82.4006,67800.0
2014-07-25 14:10:00,111.94,112.0,111.85,111.85,62400.0,82.3932,82.4374,82.327,82.327,62400.0
2014-07-25 14:20:00,111.84,111.89,111.8,111.86,58100.0,82.3196,82.3564,82.2902,82.3343,58100.0
2014-07-25 14:30:00,111.86,111.94,111.84,111.93,101300.0,82.3343,82.3932,82.3196,82.3858,101300.0
2014-07-25 14:40:00,111.94,112.06,111.93,112.03,78800.0,82.3932,82.4815,82.3858,82.4594,78800.0
2014-07-25 14:50:00,112.05,112.05,111.89,111.93,82900.0,82.4742,82.4742,82.3564,82.3858,82900.0
2014-07-25 15:00:00,111.92,111.93,111.82,111.83,103800.0,82.3785,82.3858,82.3049,82.3122,103800.0
2014-07-25 15:10:00,111.84,111.89,111.77,111.85,92800.0,82.3196,82.3564,82.2681,82.327,92800.0
2014-07-25 15:20:00,111.85,111.91,111.79,111.79,123700.0,82.327,82.3711,82.2828,82.2828,123700.0
2014-07-25 15:30:00,111.78,111.79,111.7,111.7,138800.0,82.2754,82.2828,82.2166,82.2166,138800.0
2014-07-25 15:40:00,111.69,111.78,111.67,111.77,226500.0,82.2092,82.2754,82.1945,82.2681,226500.0
2014-07-25 15:50:00,111.77,111.83,111.7,111.79,377900.0,82.2681,82.3122,82.2166,82.2828,377900.0
2014-07-28 09:30:00,111.93,112.05,111.5,111.56,172900.0,82.3858,82.4742,82.0693,82.1135,172900.0
2014-07-28 09:40:00,111.5,111.7,111.13,111.14,127600.0,82.0693,82.2166,81.797,81.8044,127600.0
2014-07-28 09:50:00,111.15,111.48,111.02,111.37,108600.0,81.8117,82.0546,81.716,81.9737,108600.0
2014-07-28 10:00:00,111.35,111.39,111.1,111.18,196900.0,81.9589,81.9884,81.7749,81.8338,196900.0
2014-07-28 10:10:00,111.18,111.24,110.9,111.1,235200.0,81.8338,81.878,81.6277,81.7749,235200.0
2014-07-28 10:20:00,111.07,111.35,110.99,111.22,79800.0,81.7528,81.9589,81.694,81.8633,79800.0
2014-07-28 10:30:00,111.23,111.44,111.21,111.39,174500.0,81.8706,82.0252,81.8559,81.9884,174500.0
2014-07-28 10:40:00,111.39,111.55,111.28,111.55,120000.0,81.9884,82.1061,81.9074,82.1061,120000.0
2014-07-28 10:50:00,111.55,111.61,111.4,111.46,132300.0,82.1061,82.1503,81.9957,82.0399,132300.0
2014-07-28 11:00:00,111.45,111.57,111.37,111.56,83100.0,82.0325,82.1209,81.9737,82.1135,83100.0
2014-07-28 11:10:00,111.58,111.75,111.58,111.68,175100.0,82.1282,82.2534,82.1282,82.2018,175100.0
2014-07-28 11:20:00,111.68,111.94,111.61,111.93,86100.0,82.2018,82.3932,82.1503,82.3858,86100.0
2014-07-28 11:30:00,111.92,111.94,111.77,111.84,94700.0,82.3785,82.3932,82.2681,82.3196,94700.0
2014-07-28 11:40:00,111.86,111.87,111.64,111.71,115600.0,82.3343,82.3417,82.1724,82.2239,115600.0
2014-07-28 11:50:00,111.7,111.78,111.58,111.62,59500.0,82.2166,82.2754,82.1282,82.1577,59500.0
2014-07-28 12:00:00,111.63,111.77,111.58,111.76,64100.0,82.165,82.2681,82.1282,82.2607,64100.0
2014-07-28 12:10:00,111.76,111.76,111.59,111.59,63400.0,82.2607,82.2607,82.1356,82.1356,63400.0
2014-07-28 12:20:00,111.59,111.62,111.54,111.56,38300.0,82.1356,82.1577,82.0988,82.1135,38300.0
2014-07-28 12:30:00,111.56,111.56,111.44,111.47,40600.0,82.1135,82.1135,82.0252,82.0473,40600.0
2014-07-28 12:40:00,111.46,111.67,111.45,111.61,49900.0,82.0399,82.1945,82.0325,82.1503,49900.0
2014-07-28 12:50:00,111.62,111.62,111.46,111.5,68300.0,82.1577,82.1577,82.0399,82.0693,68300.0
2014-07-28 13:00:00,111.49,111.5,111.45,111.46,36000.0,82.062,82.0693,82.0325,82.0399,36000.0
2014-07-28 13:10:00,111.47,111.51,111.44,111.5,62000.0,82.0473,82.0767,82.0252,82.0693,62000.0
2014-07-28 13:20:00,111.49,111.62,111.47,111.62,62800.0,82.062,82.1577,82.0473,82.1577,62800.0
2014-07-28 13:30:00,111.61,112.01,111.61,111.98,90700.0,82.1503,82.4447,82.1503,82.4226,90700.0
2014-07-28 13:40:00,112.0,112.03,111.81,111.82,78000.0,82.4374,82.4594,82.2975,82.3049,78000.0
2014-07-28 13:50:00,111.82,111.85,111.75,111.75,49000.0,82.3049,82.327,82.2534,82.2534,49000.0
2014-07-28 14:00:00,111.76,111.82,111.69,111.8,77800.0,82.2607,82.3049,82.2092,82.2902,77800.0
2014-07-28 14:10:00,111.79,111.83,111.61,111.62,55400.0,82.2828,82.3122,82.1503,82.1577,55400.0
2014-07-28 14:20:00,111.63,111.65,111.59,111.62,48000.0,82.165,82.1798,82.1356,82.1577,48000.0
2014-07-28 14:30:00,111.62,111.65,111.51,111.61,65400.0,82.1577,82.1798,82.0767,82.1503,65400.0
2014-07-28 14:40:00,111.61,112.19,111.53,112.11,300800.0,82.1503,82.5772,82.0914,82.5183,300800.0
2014-07-28 14:50:00,112.1,112.27,111.96,112.15,170700.0,82.511,82.6361,82.4079,82.5478,170700.0
2014-07-28 15:00:00,112.15,112.15,111.94,112.08,88100.0,82.5478,82.5478,82.3932,82.4963,88100.0
2014-07-28 15:10:00,112.09,112.09,111.96,112.02,90200.0,82.5036,82.5036,82.4079,82.4521,90200.0
2014-07-28 15:20:00,112.02,112.03,111.9,111.92,84600.0,82.4521,82.4594,82.3638,82.3785,84600.0
2014-07-28 15:30:00,111.92,112.0,111.89,111.93,106200.0,82.3785,82.4374,82.3564,82.3858,106200.0
2014-07-28 15:40:00,111.93,111.96,111.83,111.86,131400.0,82.3858,82.4079,82.3122,82.3343,131400.0
2014-07-28 15:50:00,111.86,111.93,111.79,111.89,216200.0,82.3343,82.3858,82.2828,82.3564,216200.0
2014-07-29 09:30:00,112.2,112.56,111.84,111.9,229800.0,82.5846,82.8496,82.3196,82.3638,229800.0
2014-07-29 09:40:00,111.89,112.26,111.85,112.25,98500.0,82.3564,82.6287,82.327,82.6214,98500.0
2014-07-29 09:50:00,112.22,112.61,112.13,112.2,115400.0,82.5993,82.8864,82.5331,82.5846,115400.0
2014-07-29 10:00:00,112.24,112.52,112.07,112.49,95500.0,82.614,82.8201,82.4889,82.798,95500.0
2014-07-29 10:10:00,112.48,112.54,112.11,112.22,96500.0,82.7907,82.8348,82.5183,82.5993,96500.0
2014-07-29 10:20:00,112.22,112.22,111.94,112.11,119800.0,82.5993,82.5993,82.3932,82.5183,119800.0
2014-07-29 10:30:00,112.1,112.42,112.05,112.3,102800.0,82.511,82.7465,82.4742,82.6582,102800.0
2014-07-29 10:40:00,112.32,112.34,112.1,112.11,55900.0,82.6729,82.6876,82.511,82.5183,55900.0
2014-07-29 10:50:00,112.11,112.14,111.99,112.05,55500.0,82.5183,82.5404,82.43,82.4742,55500.0
2014-07-29 11:00:00,112.03,112.26,111.99,112.01,106800.0,82.4594,82.6287,82.43,82.4447,106800.0
2014-07-29 11:10:00,112.02,112.08,111.81,112.06,68800.0,82.4521,82.4963,82.2975,82.4815,68800.0
2014-07-29 11:20:00,112.03,112.06,111.91,112.05,69100.0,82.4594,82.4815,82.3711,82.4742,69100.0
2014-07-29 11:30:00,112.06,112.23,111.72,111.74,106100.0,82.4815,82.6067,82.2313,82.246,106100.0
2014-07-29 11:40:00,111.75,112.05,111.71,112.05,51800.0,82.2534,82.4742,82.2239,82.4742,51800.0
2014-07-29 11:50:00,112.06,112.23,111.97,112.22,45200.0,82.4815,82.6067,82.4153,82.5993,45200.0
2014-07-29 12:00:00,112.22,112.22,111.99,112.03,26300.0,82.5993,82.5993,82.43,82.4594,26300.0
2014-07-29 12:10:00,112.03,112.15,111.89,111.89,51700.0,82.4594,82.5478,82.3564,82.3564,51700.0
2014-07-29 12:20:00,111.9,112.1,111.88,112.04,29400.0,82.3638,82.511,82.349,82.4668,29400.0
2014-07-29 12:30:00,112.04,112.19,112.0,112.09,77200.0,82.4668,82.5772,82.4374,82.5036,77200.0
2014-07-29 12:40:00,112.09,112.18,112.05,112.08,20100.0,82.5036,82.5699,82.4742,82.4963,20100.0
2014-07-29 12:50:00,112.08,112.14,112.05,112.13,17700.0,82.4963,82.5404,82.4742,82.5331,17700.0
2014-07-29 13:00:00,112.14,112.14,111.99,112.06,38000.0,82.5404,82.5404,82.43,82.4815,38000.0
2014-07-29 13:10:00,112.06,112.06,111.89,111.98,66600.0,82.4815,82.4815,82.3564,82.4226,66600.0
2014-07-29 13:20:00,111.98,112.08,111.89,111.9,32700.0,82.4226,82.4963,82.3564,82.3638,32700.0
2014-07-29 13:30:00,111.91,111.95,111.81,111.82,21800.0,82.3711,82.4006,82.2975,82.3049,21800.0
2014-07-29 13:40:00,111.82,111.87,111.81,111.82,35000.0,82.3049,82.3417,82.2975,82.3049,35000.0
2014-07-29 13:50:00,111.82,111.92,111.8,111.92,21000.0,82.3049,82.3785,82.2902,82.3785,21000.0
2014-07-29 14:00:00,111.92,111.97,111.89,111.96,30300.0,82.3785,82.4153,82.3564,82.4079,30300.0
2014-07-29 14:10:00,111.96,112.07,111.92,111.92,28900.0,82.4079,82.4889,82.3785,82.3785,28900.0
2014-07-29 14:20:00,111.92,111.95,111.55,111.75,72000.0,82.3785,82.4006,82.1061,82.2534,72000.0
2014-07-29 14:30:00,111.73,111.77,111.6,111.7,83100.0,82.2386,82.2681,82.1429,82.2166,83100.0
2014-07-29 14:40:00,111.69,111.79,111.64,111.78,111500.0,82.2092,82.2828,82.1724,82.2754,111500.0
2014-07-29 14:50:00,111.79,111.8,111.66,111.68,57700.0,82.2828,82.2902,82.1871,82.2018,57700.0
2014-07-29 15:00:00,111.67,111.67,111.51,111.58,98700.0,82.1945,82.1945,82.0767,82.1282,98700.0
2014-07-29 15:10:00,111.58,111.59,111.45,111.51,71800.0,82.1282,82.1356,82.0325,82.0767,71800.0
2014-07-29 15:20:00,111.52,111.58,111.43,111.47,122300.0,82.0841,82.1282,82.0178,82.0473,122300.0
2014-07-29 15:30:00,111.47,111.48,111.34,111.39,113400.0,82.0473,82.0546,81.9516,81.9884,113400.0
2014-07-29 15:40:00,111.38,111.42,111.13,111.33,205300.0,81.981,82.0105,81.797,81.9442,205300.0
2014-07-29 15:50:00,111.33,111.39,111.12,111.13,349800.0,81.9442,81.9884,81.7896,81.797,349800.0
2014-07-30 09:30:00,111.53,111.97,111.35,111.35,201500.0,82.0914,82.4153,81.9589,81.9589,201500.0
2014-07-30 09:40:00,111.37,111.7,111.25,111.25,57700.0,81.9737,82.2166,81.8853,81.8853,57700.0
2014-07-30 09:50:00,111.25,111.41,111.07,111.11,67400.0,81.8853,82.0031,81.7528,81.7823,67400.0
2014-07-30 10:00:00,111.1,111.25,110.83,111.23,188400.0,81.7749,81.8853,81.5762,81.8706,188400.0
2014-07-30 10:10:00,111.23,111.38,111.05,111.28,75100.0,81.8706,81.981,81.7381,81.9074,75100.0
2014-07-30 10:20:00,111.28,111.37,111.2,111.22,84200.0,81.9074,81.9737,81.8485,81.8633,84200.0
2014-07-30 10:30:00,111.2,111.32,110.97,111.05,91700.0,81.8485,81.9369,81.6792,81.7381,91700.0
2014-07-30 10:40:00,111.06,111.17,110.83,110.97,104800.0,81.7455,81.8264,81.5762,81.6792,104800.0
2014-07-30 10:50:00,110.96,111.07,110.91,110.98,191900.0,81.6719,81.7528,81.6351,81.6866,191900.0
2014-07-30 11:00:00,110.97,110.98,110.14,110.54,273100.0,81.6792,81.6866,81.0683,81.3627,273100.0
2014-07-30 11:10:00,110.54,110.72,110.47,110.7,78900.0,81.3627,81.4952,81.3112,81.4805,78900.0
2014-07-30 11:20:00,110.72,110.81,110.55,110.78,86700.0,81.4952,81.5615,81.3701,81.5394,86700.0
2014-07-30 11:30:00,110.76,110.8,110.61,110.66,48300.0,81.5247,81.5541,81.4143,81.4511,48300.0
2014-07-30 11:40:00,110.65,110.69,110.37,110.41,73700.0,81.4437,81.4731,81.2376,81.2671,73700.0
2014-07-30 11:50:00,110.43,110.49,110.27,110.36,99500.0,81.2818,81.3259,81.164,81.2302,99500.0
2014-07-30 12:00:00,110.37,110.46,110.18,110.24,60300.0,81.2376,81.3039,81.0978,81.1419,60300.0
2014-07-30 12:10:00,110.25,110.51,110.21,110.35,66300.0,81.1493,81.3407,81.1198,81.2229,66300.0
2014-07-30 12:20:00,110.35,110.61,110.33,110.5,37800.0,81.2229,81.4143,81.2082,81.3333,37800.0
2014-07-30 12:30:00,110.52,110.65,110.38,110.57,43300.0,81.348,81.4437,81.245,81.3848,43300.0
2014-07-30 12:40:00,110.56,110.67,110.51,110.51,33700.0,81.3775,81.4584,81.3407,81.3407,33700.0
2014-07-30 12:50:00,110.51,110.52,110.34,110.35,45600.0,81.3407,81.348,81.2155,81.2229,45600.0
2014-07-30 13:00:00,110.34,110.38,110.2,110.2,64800.0,81.2155,81.245,81.1125,81.1125,64800.0
2014-07-30 13:10:00,110.21,110.23,110.01,110.05,71200.0,81.1198,81.1346,80.9726,81.0021,71200.0
2014-07-30 13:20:00,110.04,110.12,109.86,109.93,192100.0,80.9947,81.0536,80.8622,80.9137,192100.0
2014-07-30 13:30:00,109.93,110.27,109.92,110.09,58400.0,80.9137,81.164,80.9064,81.0315,58400.0
2014-07-30 13:40:00,110.06,110.21,110.04,110.2,46100.0,81.0094,81.1198,80.9947,81.1125,46100.0
2014-07-30 13:50:00,110.18,110.43,110.18,110.4,46700.0,81.0978,81.2818,81.0978,81.2597,46700.0
2014-07-30 14:00:00,110.44,111.16,110.33,111.13,209900.0,81.2891,81.8191,81.2082,81.797,209900.0
2014-07-30 14:10:00,111.14,111.49,111.07,111.15,176100.0,81.8044,82.062,81.7528,81.8117,176100.0
2014-07-30 14:20:00,111.16,111.18,110.78,110.91,129900.0,81.8191,81.8338,81.5394,81.6351,129900.0
2014-07-30 14:30:00,110.89,110.95,110.63,110.63,93400.0,81.6204,81.6645,81.429,81.429,93400.0
2014-07-30 14:40:00,110.62,110.72,110.27,110.37,156400.0,81.4216,81.4952,81.164,81.2376,156400.0
2014-07-30 14:50:00,110.36,110.53,110.32,110.52,68700.0,81.2302,81.3554,81.2008,81.348,68700.0
2014-07-30 15:00:00,110.52,110.58,110.27,110.42,71500.0,81.348,81.3922,81.164,81.2744,71500.0
2014-07-30 15:10:00,110.43,110.56,110.27,110.51,87000.0,81.2818,81.3775,81.164,81.3407,87000.0
2014-07-30 15:20:00,110.51,110.57,110.43,110.52,310600.0,81.3407,81.3848,81.2818,81.348,310600.0
2014-07-30 15:30:00,110.53,110.7,110.5,110.6,170500.0,81.3554,81.4805,81.3333,81.4069,170500.0
2014-07-30 15:40:00,110.61,110.79,110.48,110.5,189300.0,81.4143,81.5467,81.3186,81.3333,189300.0
2014-07-30 15:50:00,110.5,110.57,110.27,110.32,490200.0,81.3333,81.3848,81.164,81.2008,490200.0
2014-07-31 09:30:00,109.58,109.74,108.55,108.98,330000.0,80.6561,80.7739,79.898,80.2145,330000.0
2014-07-31 09:40:00,108.99,109.25,108.94,109.19,247700.0,80.2219,80.4132,80.1851,80.3691,247700.0
2014-07-31 09:50:00,109.22,109.34,108.98,109.04,160200.0,80.3912,80.4795,80.2145,80.2587,160200.0
2014-07-31 10:00:00,109.03,109.14,108.79,109.01,214300.0,80.2513,80.3323,80.0747,80.2366,214300.0
2014-07-31 10:10:00,108.99,109.4,108.85,109.29,153800.0,80.2219,80.5236,80.1188,80.4427,153800.0
2014-07-31 10:20:00,109.29,109.37,108.74,108.74,136700.0,80.4427,80.5016,80.0379,80.0379,136700.0
2014-07-31 10:30:00,108.74,108.81,108.41,108.6,124900.0,80.0379,80.0894,79.795,79.9348,124900.0
2014-07-31 10:40:00,108.61,108.71,108.43,108.51,95200.0,79.9422,80.0158,79.8097,79.8686,95200.0
2014-07-31 10:50:00,108.52,108.55,107.94,107.94,238600.0,79.8759,79.898,79.449,79.449,238600.0
2014-07-31 11:00:00,107.96,108.31,107.94,108.15,110600.0,79.4637,79.7214,79.449,79.6036,110600.0
2014-07-31 11:10:00,108.15,108.25,108.02,108.11,97000.0,79.6036,79.6772,79.5079,79.5741,97000.0
2014-07-31 11:20:00,108.12,108.57,108.08,108.43,192300.0,79.5815,79.9127,79.5521,79.8097,192300.0
2014-07-31 11:30:00,108.44,108.59,108.28,108.59,153500.0,79.817,79.9274,79.6993,79.9274,153500.0
2014-07-31 11:40:00,108.59,109.1,108.56,109.06,229800.0,79.9274,80.3028,79.9054,80.2734,229800.0
2014-07-31 11:50:00,109.06,109.07,108.74,108.85,174300.0,80.2734,80.2807,80.0379,80.1188,174300.0
2014-07-31 12:00:00,108.85,109.17,108.74,109.15,144200.0,80.1188,80.3544,80.0379,80.3396,144200.0
2014-07-31 12:10:00,109.14,109.25,109.03,109.22,123500.0,80.3323,80.4132,80.2513,80.3912,123500.0
2014-07-31 12:20:00,109.22,109.34,109.16,109.26,92900.0,80.3912,80.4795,80.347,80.4206,92900.0
2014-07-31 12:30:00,109.25,109.4,109.19,109.29,89800.0,80.4132,80.5236,80.3691,80.4427,89800.0
2014-07-31 12:40:00,109.29,109.89,109.29,109.89,132800.0,80.4427,80.8843,80.4427,80.8843,132800.0
2014-07-31 12:50:00,109.89,109.93,109.54,109.63,92100.0,80.8843,80.9137,80.6267,80.6929,92100.0
2014-07-31 13:00:00,109.63,109.64,109.22,109.27,55600.0,80.6929,80.7003,80.3912,80.428,55600.0
2014-07-31 13:10:00,109.25,109.26,108.87,109.05,75200.0,80.4132,80.4206,80.1335,80.266,75200.0
2014-07-31 13:20:00,109.06,109.07,108.79,108.99,66600.0,80.2734,80.2807,80.0747,80.2219,66600.0
2014-07-31 13:30:00,108.99,109.44,108.98,109.34,58600.0,80.2219,80.5531,80.2145,80.4795,58600.0
2014-07-31 13:40:00,109.35,109.35,109.16,109.32,85100.0,80.4868,80.4868,80.347,80.4648,85100.0
2014-07-31 13:50:00,109.31,109.5,109.28,109.47,85600.0,80.4574,80.5972,80.4353,80.5752,85600.0
2014-07-31 14:00:00,109.46,109.75,109.44,109.54,66600.0,80.5678,80.7813,80.5531,80.6267,66600.0
2014-07-31 14:10:00,109.54,109.6,109.39,109.48,103000.0,80.6267,80.6709,80.5163,80.5825,103000.0
2014-07-31 14:20:00,109.45,109.62,109.43,109.62,63400.0,80.5604,80.6856,80.5457,80.6856,63400.0
2014-07-31 14:30:00,109.62,109.62,109.26,109.35,134900.0,80.6856,80.6856,80.4206,80.4868,134900.0
2014-07-31 14:40:00,109.37,109.37,108.86,108.96,113500.0,80.5016,80.5016,80.1262,80.1998,113500.0
2014-07-31 14:50:00,108.95,109.14,108.89,108.92,149900.0,80.1924,80.3323,80.1483,80.1703,149900.0
2014-07-31 15:00:00,108.92,109.13,108.88,108.97,102400.0,80.1703,80.3249,80.1409,80.2071,102400.0
2014-07-31 15:10:00,108.97,108.97,108.6,108.7,145800.0,80.2071,80.2071,79.9348,80.0084,145800.0
2014-07-31 15:20:00,108.7,108.7,108.35,108.48,157000.0,80.0084,80.0084,79.7508,79.8465,157000.0
2014-07-31 15:30:00,108.48,108.74,108.44,108.7,166800.0,79.8465,80.0379,79.817,80.0084,166800.0
2014-07-31 15:40:00,108.71,108.81,108.6,108.74,391500.0,80.0158,80.0894,79.9348,80.0379,391500.0
2014-07-31 15:50:00,108.74,108.74,108.39,108.41,611200.0,80.0379,80.0379,79.7802,79.795,611200.0
2014-08-01 09:30:00,107.45,108.5,107.03,108.48,351100.0,79.0883,79.8612,78.7792,79.8465,351100.0
2014-08-01 09:40:00,108.5,108.76,108.3,108.37,294300.0,79.8612,80.0526,79.714,79.7655,294300.0
2014-08-01 09:50:00,108.37,108.72,108.19,108.63,280300.0,79.7655,80.0231,79.633,79.9569,280300.0
2014-08-01 10:00:00,108.66,109.09,108.57,108.83,236900.0,79.979,80.2955,79.9127,80.1041,236900.0
2014-08-01 10:10:00,108.85,109.0,108.14,108.23,160600.0,80.1188,80.2292,79.5962,79.6625,160600.0
2014-08-01 10:20:00,108.23,108.59,108.22,108.38,124200.0,79.6625,79.9274,79.6551,79.7729,124200.0
2014-08-01 10:30:00,108.38,108.52,108.16,108.42,119900.0,79.7729,79.8759,79.6109,79.8023,119900.0
2014-08-01 10:40:00,108.42,108.55,108.19,108.2,98500.0,79.8023,79.898,79.633,79.6404,98500.0
2014-08-01 10:50:00,108.2,108.39,107.95,108.01,127100.0,79.6404,79.7802,79.4564,79.5005,127100.0
2014-08-01 11:00:00,108.0,108.11,107.6,107.63,107700.0,79.4932,79.5741,79.1988,79.2208,107700.0
2014-08-01 11:10:00,107.62,107.81,107.43,107.61,112400.0,79.2135,79.3533,79.0736,79.2061,112400.0
2014-08-01 11:20:00,107.61,107.92,107.59,107.68,87100.0,79.2061,79.4343,79.1914,79.2576,87100.0
2014-08-01 11:30:00,107.72,107.85,107.45,107.56,77500.0,79.2871,79.3828,79.0883,79.1693,77500.0
2014-08-01 11:40:00,107.5,107.53,107.26,107.34,64800.0,79.1252,79.1472,78.9485,79.0074,64800.0
2014-08-01 11:50:00,107.33,107.34,106.84,106.96,176100.0,79.0,79.0074,78.6394,78.7277,176100.0
2014-08-01 12:00:00,106.98,107.09,106.89,107.05,159300.0,78.7424,78.8234,78.6762,78.7939,159300.0
2014-08-01 12:10:00,107.06,107.4,107.03,107.25,124400.0,78.8013,79.0515,78.7792,78.9411,124400.0
2014-08-01 12:20:00,107.25,107.49,107.13,107.28,62600.0,78.9411,79.1178,78.8528,78.9632,62600.0
2014-08-01 12:30:00,107.26,107.31,106.97,106.97,83600.0,78.9485,78.9853,78.735,78.735,83600.0
2014-08-01 12:40:00,106.96,107.05,106.85,106.86,60200.0,78.7277,78.7939,78.6467,78.6541,60200.0
2014-08-01 12:50:00,106.9,107.19,106.84,107.1,89100.0,78.6835,78.897,78.6394,78.8307,89100.0
2014-08-01 13:00:00,107.1,107.16,106.91,107.15,71300.0,78.8307,78.8749,78.6909,78.8675,71300.0
2014-08-01 13:10:00,107.15,107.38,107.12,107.36,66200.0,78.8675,79.0368,78.8455,79.0221,66200.0
2014-08-01 13:20:00,107.38,107.91,107.34,107.91,103000.0,79.0368,79.4269,79.0074,79.4269,103000.0
2014-08-01 13:30:00,107.91,108.09,107.67,108.05,119400.0,79.4269,79.5594,79.2503,79.53,119400.0
2014-08-01 13:40:00,108.07,108.2,107.87,108.14,79600.0,79.5447,79.6404,79.3975,79.5962,79600.0
2014-08-01 13:50:00,108.13,108.41,107.99,108.35,80700.0,79.5889,79.795,79.4858,79.7508,80700.0
2014-08-01 14:00:00,108.35,108.52,108.21,108.42,75000.0,79.7508,79.8759,79.6477,79.8023,75000.0
2014-08-01 14:10:00,108.41,108.46,108.23,108.35,51000.0,79.795,79.8318,79.6625,79.7508,51000.0
2014-08-01 14:20:00,108.34,108.42,108.21,108.22,87900.0,79.7434,79.8023,79.6477,79.6551,87900.0
2014-08-01 14:30:00,108.22,108.5,108.22,108.49,54500.0,79.6551,79.8612,79.6551,79.8538,54500.0
2014-08-01 14:40:00,108.51,108.64,108.31,108.31,83400.0,79.8686,79.9642,79.7214,79.7214,83400.0
2014-08-01 14:50:00,108.31,108.37,108.09,108.36,86000.0,79.7214,79.7655,79.5594,79.7582,86000.0
2014-08-01 15:00:00,108.37,108.51,108.32,108.38,111200.0,79.7655,79.8686,79.7287,79.7729,111200.0
2014-08-01 15:10:00,108.38,108.54,108.33,108.47,104200.0,79.7729,79.8906,79.7361,79.8391,104200.0
2014-08-01 15:20:00,108.48,108.57,108.32,108.33,86700.0,79.8465,79.9127,79.7287,79.7361,86700.0
2014-08-01 15:30:00,108.33,108.45,108.25,108.36,132600.0,79.7361,79.8244,79.6772,79.7582,132600.0
2014-08-01 15:40:00,108.35,108.4,108.09,108.14,186600.0,79.7508,79.7876,79.5594,79.5962,186600.0
2014-08-01 15:50:00,108.14,108.15,107.91,107.95,466800.0,79.5962,79.6036,79.4269,79.4564,466800.0
2014-08-04 09:30:00,108.04,108.41,107.79,108.02,196300.0,79.5226,79.795,79.3386,79.5079,196300.0
2014-08-04 09:40:00,108.03,108.39,108.01,108.31,223900.0,79.5153,79.7802,79.5005,79.7214,223900.0
2014-08-04 09:50:00,108.3,108.81,108.25,108.6,113400.0,79.714,80.0894,79.6772,79.9348,113400.0
2014-08-04 10:00:00,108.6,108.64,108.18,108.34,123800.0,79.9348,79.9642,79.6257,79.7434,123800.0
2014-08-04 10:10:00,108.35,108.41,107.99,108.01,155600.0,79.7508,79.795,79.4858,79.5005,155600.0
2014-08-04 10:20:00,108.01,108.46,107.99,108.23,90800.0,79.5005,79.8318,79.4858,79.6625,90800.0
2014-08-04 10:30:00,108.24,108.37,108.05,108.14,89000.0,79.6698,79.7655,79.53,79.5962,89000.0
2014-08-04 10:40:00,108.14,108.25,107.99,108.06,111200.0,79.5962,79.6772,79.4858,79.5373,111200.0
2014-08-04 10:50:00,108.04,108.16,107.58,107.6,132100.0,79.5226,79.6109,79.184,79.1988,132100.0
2014-08-04 11:00:00,107.57,107.77,107.52,107.7,135100.0,79.1767,79.3239,79.1399,79.2724,135100.0
2014-08-04 11:10:00,107.7,107.93,107.62,107.71,56800.0,79.2724,79.4417,79.2135,79.2797,56800.0
2014-08-04 11:20:00,107.7,107.77,107.61,107.62,94400.0,79.2724,79.3239,79.2061,79.2135,94400.0
2014-08-04 11:30:00,107.62,107.9,107.55,107.89,115800.0,79.2135,79.4196,79.162,79.4122,115800.0
2014-08-04 11:40:00,107.89,108.09,107.74,108.06,81200.0,79.4122,79.5594,79.3018,79.5373,81200.0
2014-08-04 11:50:00,108.04,108.1,107.87,108.06,64800.0,79.5226,79.5668,79.3975,79.5373,64800.0
2014-08-04 12:00:00,108.08,108.15,107.98,108.14,52700.0,79.5521,79.6036,79.4785,79.5962,52700.0
2014-08-04 12:10:00,108.15,108.27,108.05,108.26,54800.0,79.6036,79.6919,79.53,79.6845,54800.0
2014-08-04 12:20:00,108.27,108.53,108.21,108.52,62500.0,79.6919,79.8833,79.6477,79.8759,62500.0
2014-08-04 12:30:00,108.49,108.53,108.4,108.47,97300.0,79.8538,79.8833,79.7876,79.8391,97300.0
2014-08-04 12:40:00,108.48,108.58,108.42,108.45,51100.0,79.8465,79.9201,79.8023,79.8244,51100.0
2014-08-04 12:50:00,108.46,108.51,108.44,108.45,32700.0,79.8318,79.8686,79.817,79.8244,32700.0
2014-08-04 13:00:00,108.46,108.5,108.4,108.46,52000.0,79.8318,79.8612,79.7876,79.8318,52000.0
2014-08-04 13:10:00,108.48,108.48,108.09,108.22,159000.0,79.8465,79.8465,79.5594,79.6551,159000.0
2014-08-04 13:20:00,108.23,108.41,108.22,108.36,101100.0,79.6625,79.795,79.6551,79.7582,101100.0
2014-08-04 13:30:00,108.35,108.77,108.35,108.77,71000.0,79.7508,80.0599,79.7508,80.0599,71000.0
2014-08-04 13:40:00,108.77,109.21,108.76,109.11,134800.0,80.0599,80.3838,80.0526,80.3102,134800.0
2014-08-04 13:50:00,109.1,109.18,108.96,109.09,85600.0,80.3028,80.3617,80.1998,80.2955,85600.0
2014-08-04 14:00:00,109.09,109.41,109.09,109.22,139700.0,80.2955,80.531,80.2955,80.3912,139700.0
2014-08-04 14:10:00,109.23,109.43,109.18,109.41,148800.0,80.3985,80.5457,80.3617,80.531,148800.0
2014-08-04 14:20:00,109.42,109.62,109.4,109.53,142900.0,80.5384,80.6856,80.5236,80.6193,142900.0
2014-08-04 14:30:00,109.52,109.72,109.45,109.65,101100.0,80.612,80.7592,80.5604,80.7077,101100.0
2014-08-04 14:40:00,109.67,109.73,109.51,109.7,67200.0,80.7224,80.7665,80.6046,80.7445,67200.0
2014-08-04 14:50:00,109.71,109.83,109.49,109.5,251900.0,80.7518,80.8401,80.5899,80.5972,251900.0
2014-08-04 15:00:00,109.49,109.67,109.47,109.63,109200.0,80.5899,80.7224,80.5752,80.6929,109200.0
2014-08-04 15:10:00,109.64,109.83,109.62,109.82,102800.0,80.7003,80.8401,80.6856,80.8328,102800.0
2014-08-04 15:20:00,109.83,109.87,109.72,109.83,100900.0,80.8401,80.8696,80.7592,80.8401,100900.0
2014-08-04 15:30:00,109.83,110.0,109.83,109.98,148600.0,80.8401,80.9653,80.8401,80.9506,148600.0
2014-08-04 15:40:00,109.99,110.05,109.79,109.83,240400.0,80.9579,81.0021,80.8107,80.8401,240400.0
2014-08-04 15:50:00,109.83,109.91,109.67,109.68,381800.0,80.8401,80.899,80.7224,80.7297,381800.0
2014-08-05 09:30:00,108.89,108.97,108.27,108.64,243600.0,80.1483,80.2071,79.6919,79.9642,243600.0
2014-08-05 09:40:00,108.58,108.7,108.18,108.25,154700.0,79.9201,80.0084,79.6257,79.6772,154700.0
2014-08-05 09:50:00,108.23,108.3,107.97,108.09,370600.0,79.6625,79.714,79.4711,79.5594,370600.0
2014-08-05 10:00:00,108.1,108.24,107.99,108.13,248200.0,79.5668,79.6698,79.4858,79.5889,248200.0
2014-08-05 10:10:00,108.11,108.29,108.09,108.16,174200.0,79.5741,79.7066,79.5594,79.6109,174200.0
2014-08-05 10:20:00,108.16,108.33,108.1,108.32,98200.0,79.6109,79.7361,79.5668,79.7287,98200.0
2014-08-05 10:30:00,108.28,108.59,108.21,108.4,110800.0,79.6993,79.9274,79.6477,79.7876,110800.0
2014-08-05 10:40:00,108.39,108.42,108.19,108.33,124400.0,79.7802,79.8023,79.633,79.7361,124400.0
2014-08-05 10:50:00,108.32,108.35,108.07,108.18,82000.0,79.7287,79.7508,79.5447,79.6257,82000.0
2014-08-05 11:00:00,108.18,108.19,107.85,107.91,182600.0,79.6257,79.633,79.3828,79.4269,182600.0
2014-08-05 11:10:00,107.91,108.27,107.86,108.15,93100.0,79.4269,79.6919,79.3901,79.6036,93100.0
2014-08-05 11:20:00,108.14,108.34,108.01,108.12,79100.0,79.5962,79.7434,79.5005,79.5815,79100.0
2014-08-05 11:30:00,108.11,108.11,107.76,107.8,74700.0,79.5741,79.5741,79.3165,79.346,74700.0
2014-08-05 11:40:00,107.78,107.78,107.12,107.14,156400.0,79.3312,79.3312,78.8455,78.8602,156400.0
2014-08-05 11:50:00,107.14,107.33,107.01,107.05,111000.0,78.8602,79.0,78.7645,78.7939,111000.0
2014-08-05 12:00:00,107.04,107.28,107.03,107.15,213400.0,78.7866,78.9632,78.7792,78.8675,213400.0
2014-08-05 12:10:00,107.15,107.4,107.12,107.35,98100.0,78.8675,79.0515,78.8455,79.0147,98100.0
2014-08-05 12:20:00,107.35,107.43,107.15,107.22,117500.0,79.0147,79.0736,78.8675,78.9191,117500.0
2014-08-05 12:30:00,107.21,107.25,107.1,107.17,113600.0,78.9117,78.9411,78.8307,78.8823,113600.0
2014-08-05 12:40:00,107.15,107.25,107.1,107.15,51300.0,78.8675,78.9411,78.8307,78.8675,51300.0
2014-08-05 12:50:00,107.16,107.28,107.09,107.25,99600.0,78.8749,78.9632,78.8234,78.9411,99600.0
2014-08-05 13:00:00,107.25,107.28,107.11,107.15,99400.0,78.9411,78.9632,78.8381,78.8675,99400.0
2014-08-05 13:10:00,107.16,107.22,107.11,107.2,84800.0,78.8749,78.9191,78.8381,78.9043,84800.0
2014-08-05 13:20:00,107.23,107.48,107.22,107.47,76800.0,78.9264,79.1104,78.9191,79.1031,76800.0
2014-08-05 13:30:00,107.47,107.49,106.64,106.68,149000.0,79.1031,79.1178,78.4922,78.5216,149000.0
2014-08-05 13:40:00,106.65,106.94,106.44,106.8,245800.0,78.4995,78.713,78.3449,78.6099,245800.0
2014-08-05 13:50:00,106.8,107.09,106.66,106.86,158800.0,78.6099,78.8234,78.5069,78.6541,158800.0
2014-08-05 14:00:00,106.84,106.92,106.44,106.51,219700.0,78.6394,78.6982,78.3449,78.3965,219700.0
2014-08-05 14:10:00,106.51,106.82,106.51,106.72,185100.0,78.3965,78.6246,78.3965,78.551,185100.0
2014-08-05 14:20:00,106.71,107.01,106.71,106.97,104100.0,78.5437,78.7645,78.5437,78.735,104100.0
2014-08-05 14:30:00,106.98,107.14,106.89,106.9,94800.0,78.7424,78.8602,78.6762,78.6835,94800.0
2014-08-05 14:40:00,106.89,107.03,106.8,106.94,99400.0,78.6762,78.7792,78.6099,78.713,99400.0
2014-08-05 14:50:00,106.95,106.97,106.76,106.78,68900.0,78.7203,78.735,78.5805,78.5952,68900.0
2014-08-05 15:00:00,106.76,106.83,106.49,106.55,102600.0,78.5805,78.632,78.3817,78.4259,102600.0
2014-08-05 15:10:00,106.55,106.71,106.35,106.69,174200.0,78.4259,78.5437,78.2787,78.529,174200.0
2014-08-05 15:20:00,106.7,106.89,106.65,106.66,219500.0,78.5363,78.6762,78.4995,78.5069,219500.0
2014-08-05 15:30:00,106.67,107.18,106.66,107.1,170200.0,78.5142,78.8896,78.5069,78.8307,170200.0
2014-08-05 15:40:00,107.09,107.28,107.01,107.18,186500.0,78.8234,78.9632,78.7645,78.8896,186500.0
2014-08-05 15:50:00,107.17,107.21,107.03,107.06,453200.0,78.8823,78.9117,78.7792,78.8013,453200.0
2014-08-06 09:30:00,106.44,107.26,106.3,107.03,211800.0,78.3449,78.9485,78.2419,78.7792,211800.0
2014-08-06 09:40:00,107.07,107.98,107.04,107.77,329600.0,78.8087,79.4785,78.7866,79.3239,329600.0
2014-08-06 09:50:00,107.74,108.23,107.63,107.72,307000.0,79.3018,79.6625,79.2208,79.2871,307000.0
2014-08-06 10:00:00,107.73,108.25,107.68,108.13,200300.0,79.2944,79.6772,79.2576,79.5889,200300.0
2014-08-06 10:10:00,108.14,108.2,107.83,108.04,112300.0,79.5962,79.6404,79.368,79.5226,112300.0
2014-08-06 10:20:00,108.04,108.69,107.99,108.69,131000.0,79.5226,80.001,79.4858,80.001,131000.0
2014-08-06 10:30:00,108.7,108.9,108.67,108.75,170700.0,80.0084,80.1556,79.9863,80.0452,170700.0
2014-08-06 10:40:00,108.75,108.76,108.45,108.49,118500.0,80.0452,80.0526,79.8244,79.8538,118500.0
2014-08-06 10:50:00,108.49,108.9,108.47,108.87,224500.0,79.8538,80.1556,79.8391,80.1335,224500.0
2014-08-06 11:00:00,108.87,108.9,108.63,108.72,246300.0,80.1335,80.1556,79.9569,80.0231,246300.0
2014-08-06 11:10:00,108.72,108.74,108.44,108.62,199000.0,80.0231,80.0379,79.817,79.9495,199000.0
2014-08-06 11:20:00,108.63,108.68,108.34,108.41,107700.0,79.9569,79.9937,79.7434,79.795,107700.0
2014-08-06 11:30:00,108.41,108.59,108.33,108.36,74000.0,79.795,79.9274,79.7361,79.7582,74000.0
2014-08-06 11:40:00,108.35,108.42,108.19,108.28,76800.0,79.7508,79.8023,79.633,79.6993,76800.0
2014-08-06 11:50:00,108.28,108.39,108.12,108.22,73900.0,79.6993,79.7802,79.5815,79.6551,73900.0
2014-08-06 12:00:00,108.2,108.29,108.08,108.13,100300.0,79.6404,79.7066,79.5521,79.5889,100300.0
2014-08-06 12:10:00,108.13,108.18,107.78,107.78,111000.0,79.5889,79.6257,79.3312,79.3312,111000.0
2014-08-06 12:20:00,107.78,108.24,107.75,108.02,75100.0,79.3312,79.6698,79.3092,79.5079,75100.0
2014-08-06 12:30:00,108.02,108.36,108.0,108.34,66600.0,79.5079,79.7582,79.4932,79.7434,66600.0
2014-08-06 12:40:00,108.3,108.38,108.07,108.1,37400.0,79.714,79.7729,79.5447,79.5668,37400.0
2014-08-06 12:50:00,108.1,108.28,107.99,108.04,62200.0,79.5668,79.6993,79.4858,79.5226,62200.0
2014-08-06 13:00:00,108.04,108.25,107.97,108.01,45600.0,79.5226,79.6772,79.4711,79.5005,45600.0
2014-08-06 13:10:00,108.03,108.24,108.02,108.18,40900.0,79.5153,79.6698,79.5079,79.6257,40900.0
2014-08-06 13:20:00,108.19,108.32,108.14,108.14,34500.0,79.633,79.7287,79.5962,79.5962,34500.0
2014-08-06 13:30:00,108.14,108.29,108.06,108.22,42000.0,79.5962,79.7066,79.5373,79.6551,42000.0
2014-08-06 13:40:00,108.24,108.24,107.98,108.03,59100.0,79.6698,79.6698,79.4785,79.5153,59100.0
2014-08-06 13:50:00,108.03,108.04,107.8,107.83,73300.0,79.5153,79.5226,79.346,79.368,73300.0
2014-08-06 14:00:00,107.82,107.88,107.69,107.8,72100.0,79.3607,79.4049,79.265,79.346,72100.0
2014-08-06 14:10:00,107.81,107.88,107.62,107.86,89400.0,79.3533,79.4049,79.2135,79.3901,89400.0
2014-08-06 14:20:00,107.86,107.98,107.82,107.97,58600.0,79.3901,79.4785,79.3607,79.4711,58600.0
2014-08-06 14:30:00,107.97,107.98,107.65,107.76,74000.0,79.4711,79.4785,79.2356,79.3165,74000.0
2014-08-06 14:40:00,107.75,107.99,107.71,107.99,51500.0,79.3092,79.4858,79.2797,79.4858,51500.0
2014-08-06 14:50:00,107.99,108.09,107.97,107.99,67100.0,79.4858,79.5594,79.4711,79.4858,67100.0
2014-08-06 15:00:00,107.99,108.11,107.91,108.0,65000.0,79.4858,79.5741,79.4269,79.4932,65000.0
2014-08-06 15:10:00,107.99,107.99,107.8,107.9,83300.0,79.4858,79.4858,79.346,79.4196,83300.0
2014-08-06 15:20:00,107.89,108.0,107.82,107.88,61700.0,79.4122,79.4932,79.3607,79.4049,61700.0
2014-08-06 15:30:00,107.87,107.87,107.61,107.64,89100.0,79.3975,79.3975,79.2061,79.2282,89100.0
2014-08-06 15:40:00,107.64,107.69,107.53,107.54,143200.0,79.2282,79.265,79.1472,79.1546,143200.0
2014-08-06 15:50:00,107.55,107.62,107.49,107.57,291200.0,79.162,79.2135,79.1178,79.1767,291200.0
2014-08-07 09:30:00,107.97,108.62,107.92,108.0,168400.0,79.4711,79.9495,79.4343,79.4932,168400.0
2014-08-07 09:40:00,108.03,108.18,107.65,107.84,86800.0,79.5153,79.6257,79.2356,79.3754,86800.0
2014-08-07 09:50:00,107.84,108.21,107.75,108.15,67700.0,79.3754,79.6477,79.3092,79.6036,67700.0
2014-08-07 10:00:00,108.16,108.44,108.0,108.36,132600.0,79.6109,79.817,79.4932,79.7582,132600.0
2014-08-07 10:10:00,108.36,108.41,108.1,108.1,107900.0,79.7582,79.795,79.5668,79.5668,107900.0
2014-08-07 10:20:00,108.11,108.42,108.11,108.27,77000.0,79.5741,79.8023,79.5741,79.6919,77000.0
2014-08-07 10:30:00,108.29,108.49,108.23,108.42,92600.0,79.7066,79.8538,79.6625,79.8023,92600.0
2014-08-07 10:40:00,108.43,108.47,108.01,108.01,139800.0,79.8097,79.8391,79.5005,79.5005,139800.0
2014-08-07 10:50:00,108.02,108.15,107.63,108.05,74600.0,79.5079,79.6036,79.2208,79.53,74600.0
2014-08-07 11:00:00,108.04,108.04,107.63,107.88,93800.0,79.5226,79.5226,79.2208,79.4049,93800.0
2014-08-07 11:10:00,107.88,107.92,107.56,107.89,71500.0,79.4049,79.4343,79.1693,79.4122,71500.0
2014-08-07 11:20:00,107.89,108.01,107.73,107.73,53000.0,79.4122,79.5005,79.2944,79.2944,53000.0
2014-08-07 11:30:00,107.74,107.93,107.67,107.83,41300.0,79.3018,79.4417,79.2503,79.368,41300.0
2014-08-07 11:40:00,107.82,107.82,107.44,107.57,59300.0,79.3607,79.3607,79.081,79.1767,59300.0
2014-08-07 11:50:00,107.56,107.68,107.32,107.66,61200.0,79.1693,79.2576,78.9927,79.2429,61200.0
2014-08-07 12:00:00,107.64,107.64,107.32,107.45,63500.0,79.2282,79.2282,78.9927,79.0883,63500.0
2014-08-07 12:10:00,107.45,107.45,106.84,106.92,130100.0,79.0883,79.0883,78.6394,78.6982,130100.0
2014-08-07 12:20:00,106.93,107.18,106.85,106.98,112100.0,78.7056,78.8896,78.6467,78.7424,112100.0
2014-08-07 12:30:00,106.97,107.02,106.6,106.75,91700.0,78.735,78.7718,78.4627,78.5731,91700.0
2014-08-07 12:40:00,106.77,107.17,106.72,107.16,50700.0,78.5878,78.8823,78.551,78.8749,50700.0
2014-08-07 12:50:00,107.18,107.18,106.97,106.97,79000.0,78.8896,78.8896,78.735,78.735,79000.0
2014-08-07 13:00:00,106.98,107.22,106.94,107.2,126700.0,78.7424,78.9191,78.713,78.9043,126700.0
2014-08-07 13:10:00,107.21,107.28,107.11,107.25,75500.0,78.9117,78.9632,78.8381,78.9411,75500.0
2014-08-07 13:20:00,107.24,107.31,107.07,107.19,51600.0,78.9338,78.9853,78.8087,78.897,51600.0
2014-08-07 13:30:00,107.21,107.45,107.13,107.45,89000.0,78.9117,79.0883,78.8528,79.0883,89000.0
2014-08-07 13:40:00,107.45,107.51,107.29,107.38,62000.0,79.0883,79.1325,78.9706,79.0368,62000.0
2014-08-07 13:50:00,107.4,107.45,107.23,107.45,58600.0,79.0515,79.0883,78.9264,79.0883,58600.0
2014-08-07 14:00:00,107.43,107.43,107.15,107.21,79800.0,79.0736,79.0736,78.8675,78.9117,79800.0
2014-08-07 14:10:00,107.21,107.24,106.94,107.04,75100.0,78.9117,78.9338,78.713,78.7866,75100.0
2014-08-07 14:20:00,107.03,107.11,106.93,107.03,71500.0,78.7792,78.8381,78.7056,78.7792,71500.0
2014-08-07 14:30:00,107.02,107.09,106.95,107.01,73800.0,78.7718,78.8234,78.7203,78.7645,73800.0
2014-08-07 14:40:00,107.02,107.19,107.02,107.17,54200.0,78.7718,78.897,78.7718,78.8823,54200.0
2014-08-07 14:50:00,107.18,107.28,106.86,106.92,99500.0,78.8896,78.9632,78.6541,78.6982,99500.0
2014-08-07 15:00:00,106.92,107.05,106.7,106.78,146000.0,78.6982,78.7939,78.5363,78.5952,146000.0
2014-08-07 15:10:00,106.8,106.95,106.64,106.88,95500.0,78.6099,78.7203,78.4922,78.6688,95500.0
2014-08-07 15:20:00,106.86,106.86,106.66,106.82,87700.0,78.6541,78.6541,78.5069,78.6246,87700.0
2014-08-07 15:30:00,106.81,106.95,106.68,106.88,140000.0,78.6173,78.7203,78.5216,78.6688,140000.0
2014-08-07 15:40:00,106.89,107.01,106.86,107.0,158600.0,78.6762,78.7645,78.6541,78.7571,158600.0
2014-08-07 15:50:00,106.99,107.18,106.98,107.0,334100.0,78.7498,78.8896,78.7424,78.7571,334100.0
2014-08-08 09:30:00,107.25,108.17,107.2,108.06,163900.0,78.9411,79.6183,78.9043,79.5373,163900.0
2014-08-08 09:40:00,108.04,108.04,107.35,107.83,96700.0,79.5226,79.5226,79.0147,79.368,96700.0
2014-08-08 09:50:00,107.84,108.12,107.74,107.87,86700.0,79.3754,79.5815,79.3018,79.3975,86700.0
2014-08-08 10:00:00,107.83,108.16,107.68,108.1,144800.0,79.368,79.6109,79.2576,79.5668,144800.0
2014-08-08 10:10:00,108.1,108.11,107.66,107.67,119600.0,79.5668,79.5741,79.2429,79.2503,119600.0
2014-08-08 10:20:00,107.68,107.75,107.36,107.5,96100.0,79.2576,79.3092,79.0221,79.1252,96100.0
2014-08-08 10:30:00,107.48,107.71,107.41,107.62,57600.0,79.1104,79.2797,79.0589,79.2135,57600.0
2014-08-08 10:40:00,107.62,107.94,107.62,107.71,79500.0,79.2135,79.449,79.2135,79.2797,79500.0
2014-08-08 10:50:00,107.71,107.77,107.55,107.61,62600.0,79.2797,79.3239,79.162,79.2061,62600.0
2014-08-08 11:00:00,107.61,107.87,107.49,107.78,78400.0,79.2061,79.3975,79.1178,79.3312,78400.0
2014-08-08 11:10:00,107.79,107.92,107.71,107.77,52400.0,79.3386,79.4343,79.2797,79.3239,52400.0
2014-08-08 11:20:00,107.75,107.86,107.63,107.78,68100.0,79.3092,79.3901,79.2208,79.3312,68100.0
2014-08-08 11:30:00,107.79,107.83,107.59,107.68,47000.0,79.3386,79.368,79.1914,79.2576,47000.0
2014-08-08 11:40:00,107.7,107.73,107.56,107.66,50300.0,79.2724,79.2944,79.1693,79.2429,50300.0
2014-08-08 11:50:00,107.68,107.8,107.6,107.71,34300.0,79.2576,79.346,79.1988,79.2797,34300.0
2014-08-08 12:00:00,107.73,107.81,107.61,107.66,28000.0,79.2944,79.3533,79.2061,79.2429,28000.0
2014-08-08 12:10:00,107.66,107.79,107.6,107.65,30300.0,79.2429,79.3386,79.1988,79.2356,30300.0
2014-08-08 12:20:00,107.65,107.7,107.51,107.54,66600.0,79.2356,79.2724,79.1325,79.1546,66600.0
2014-08-08 12:30:00,107.55,107.67,107.49,107.67,87500.0,79.162,79.2503,79.1178,79.2503,87500.0
2014-08-08 12:40:00,107.66,107.67,107.54,107.54,76600.0,79.2429,79.2503,79.1546,79.1546,76600.0
2014-08-08 12:50:00,107.57,107.67,107.56,107.59,31600.0,79.1767,79.2503,79.1693,79.1914,31600.0
2014-08-08 13:00:00,107.59,107.67,107.48,107.56,69900.0,79.1914,79.2503,79.1104,79.1693,69900.0
2014-08-08 13:10:00,107.59,108.09,107.51,108.09,160600.0,79.1914,79.5594,79.1325,79.5594,160600.0
2014-08-08 13:20:00,108.1,108.4,108.05,108.29,107100.0,79.5668,79.7876,79.53,79.7066,107100.0
2014-08-08 13:30:00,108.3,108.37,108.22,108.29,58800.0,79.714,79.7655,79.6551,79.7066,58800.0
2014-08-08 13:40:00,108.29,108.47,108.25,108.28,70600.0,79.7066,79.8391,79.6772,79.6993,70600.0
2014-08-08 13:50:00,108.3,108.35,108.14,108.27,58800.0,79.714,79.7508,79.5962,79.6919,58800.0
2014-08-08 14:00:00,108.29,108.41,108.22,108.33,47300.0,79.7066,79.795,79.6551,79.7361,47300.0
2014-08-08 14:10:00,108.34,108.35,108.14,108.23,54200.0,79.7434,79.7508,79.5962,79.6625,54200.0
2014-08-08 14:20:00,108.23,108.27,108.14,108.24,55700.0,79.6625,79.6919,79.5962,79.6698,55700.0
2014-08-08 14:30:00,108.22,108.28,108.16,108.25,93700.0,79.6551,79.6993,79.6109,79.6772,93700.0
2014-08-08 14:40:00,108.26,108.26,108.13,108.24,71000.0,79.6845,79.6845,79.5889,79.6698,71000.0
2014-08-08 14:50:00,108.23,108.24,108.12,108.18,89800.0,79.6625,79.6698,79.5815,79.6257,89800.0
2014-08-08 15:00:00,108.17,108.18,108.09,108.12,92800.0,79.6183,79.6257,79.5594,79.5815,92800.0
2014-08-08 15:10:00,108.13,108.25,108.03,108.23,76500.0,79.5889,79.6772,79.5153,79.6625,76500.0
2014-08-08 15:20:00,108.23,108.47,108.19,108.44,72200.0,79.6625,79.8391,79.633,79.817,72200.0
2014-08-08 15:30:00,108.44,108.47,108.31,108.35,111700.0,79.817,79.8391,79.7214,79.7508,111700.0
2014-08-08 15:40:00,108.35,108.4,108.26,108.3,184900.0,79.7508,79.7876,79.6845,79.714,184900.0
2014-08-08 15:50:00,108.3,108.48,108.29,108.37,313400.0,79.714,79.8465,79.7066,79.7655,313400.0
2014-08-11 09:30:00,108.97,109.14,108.52,109.0,236700.0,80.2071,80.3323,79.8759,80.2292,236700.0
2014-08-11 09:40:00,108.99,109.09,108.81,108.98,150700.0,80.2219,80.2955,80.0894,80.2145,150700.0
2014-08-11 09:50:00,109.0,109.4,109.0,109.23,121900.0,80.2292,80.5236,80.2292,80.3985,121900.0
2014-08-11 10:00:00,109.24,109.47,109.05,109.45,135000.0,80.4059,80.5752,80.266,80.5604,135000.0
2014-08-11 10:10:00,109.45,109.66,109.41,109.61,159200.0,80.5604,80.715,80.531,80.6782,159200.0
2014-08-11 10:20:00,109.6,109.82,109.57,109.66,142300.0,80.6709,80.8328,80.6488,80.715,142300.0
2014-08-11 10:30:00,109.65,109.9,109.53,109.88,88000.0,80.7077,80.8917,80.6193,80.8769,88000.0
2014-08-11 10:40:00,109.87,110.06,109.73,110.06,146900.0,80.8696,81.0094,80.7665,81.0094,146900.0
2014-08-11 10:50:00,110.04,110.14,109.9,110.03,145000.0,80.9947,81.0683,80.8917,80.9874,145000.0
2014-08-11 11:00:00,110.01,110.12,109.98,110.09,165200.0,80.9726,81.0536,80.9506,81.0315,165200.0
2014-08-11 11:10:00,110.08,110.23,109.98,110.22,150600.0,81.0242,81.1346,80.9506,81.1272,150600.0
2014-08-11 11:20:00,110.21,110.34,110.09,110.25,239600.0,81.1198,81.2155,81.0315,81.1493,239600.0
2014-08-11 11:30:00,110.26,110.35,109.93,109.93,168300.0,81.1566,81.2229,80.9137,80.9137,168300.0
2014-08-11 11:40:00,109.95,110.12,109.93,110.07,166000.0,80.9285,81.0536,80.9137,81.0168,166000.0
2014-08-11 11:50:00,110.08,110.11,109.87,109.92,87200.0,81.0242,81.0462,80.8696,80.9064,87200.0
2014-08-11 12:00:00,109.92,109.95,109.7,109.71,83800.0,80.9064,80.9285,80.7445,80.7518,83800.0
2014-08-11 12:10:00,109.71,109.89,109.67,109.79,50400.0,80.7518,80.8843,80.7224,80.8107,50400.0
2014-08-11 12:20:00,109.8,109.89,109.75,109.75,34300.0,80.8181,80.8843,80.7813,80.7813,34300.0
2014-08-11 12:30:00,109.74,109.86,109.69,109.76,43400.0,80.7739,80.8622,80.7371,80.7886,43400.0
2014-08-11 12:40:00,109.76,109.92,109.74,109.83,45800.0,80.7886,80.9064,80.7739,80.8401,45800.0
2014-08-11 12:50:00,109.83,109.86,109.72,109.74,37500.0,80.8401,80.8622,80.7592,80.7739,37500.0
2014-08-11 13:00:00,109.73,110.0,109.71,109.94,54300.0,80.7665,80.9653,80.7518,80.9211,54300.0
2014-08-11 13:10:00,109.95,110.01,109.82,109.89,37400.0,80.9285,80.9726,80.8328,80.8843,37400.0
2014-08-11 13:20:00,109.89,109.89,109.63,109.65,108300.0,80.8843,80.8843,80.6929,80.7077,108300.0
2014-08-11 13:30:00,109.64,109.83,109.64,109.76,78500.0,80.7003,80.8401,80.7003,80.7886,78500.0
2014-08-11 13:40:00,109.75,109.87,109.63,109.85,75200.0,80.7813,80.8696,80.6929,80.8549,75200.0
2014-08-11 13:50:00,109.86,109.91,109.48,109.63,121700.0,80.8622,80.899,80.5825,80.6929,121700.0
2014-08-11 14:00:00,109.63,109.64,109.38,109.57,143100.0,80.6929,80.7003,80.5089,80.6488,143100.0
2014-08-11 14:10:00,109.57,109.65,109.45,109.6,70400.0,80.6488,80.7077,80.5604,80.6709,70400.0
2014-08-11 14:20:00,109.58,109.61,109.41,109.41,70400.0,80.6561,80.6782,80.531,80.531,70400.0
2014-08-11 14:30:00,109.41,109.43,109.21,109.28,98200.0,80.531,80.5457,80.3838,80.4353,98200.0
2014-08-11 14:40:00,109.27,109.39,109.23,109.37,89500.0,80.428,80.5163,80.3985,80.5016,89500.0
2014-08-11 14:50:00,109.38,109.43,109.26,109.39,81500.0,80.5089,80.5457,80.4206,80.5163,81500.0
2014-08-11 15:00:00,109.39,109.54,109.38,109.44,90400.0,80.5163,80.6267,80.5089,80.5531,90400.0
2014-08-11 15:10:00,109.45,109.56,109.35,109.38,82100.0,80.5604,80.6414,80.4868,80.5089,82100.0
2014-08-11 15:20:00,109.37,109.38,109.25,109.25,66200.0,80.5016,80.5089,80.4132,80.4132,66200.0
2014-08-11 15:30:00,109.25,109.34,109.23,109.26,97700.0,80.4132,80.4795,80.3985,80.4206,97700.0
2014-08-11 15:40:00,109.26,109.27,109.13,109.18,175900.0,80.4206,80.428,80.3249,80.3617,175900.0
2014-08-11 15:50:00,109.17,109.31,109.15,109.19,271900.0,80.3544,80.4574,80.3396,80.3691,271900.0
2014-08-12 09:30:00,108.95,109.08,108.26,109.0,201500.0,80.1924,80.2881,79.6845,80.2292,201500.0
2014-08-12 09:40:00,109.0,109.23,108.73,108.99,79400.0,80.2292,80.3985,80.0305,80.2219,79400.0
2014-08-12 09:50:00,109.05,109.31,108.77,109.02,105000.0,80.266,80.4574,80.0599,80.2439,105000.0
2014-08-12 10:00:00,109.02,109.04,108.42,108.44,104100.0,80.2439,80.2587,79.8023,79.817,104100.0
2014-08-12 10:10:00,108.45,108.66,108.33,108.57,135700.0,79.8244,79.979,79.7361,79.9127,135700.0
2014-08-12 10:20:00,108.57,108.7,108.51,108.69,77000.0,79.9127,80.0084,79.8686,80.001,77000.0
2014-08-12 10:30:00,108.69,108.7,108.49,108.61,89900.0,80.001,80.0084,79.8538,79.9422,89900.0
2014-08-12 10:40:00,108.58,108.75,108.38,108.38,165000.0,79.9201,80.0452,79.7729,79.7729,165000.0
2014-08-12 10:50:00,108.39,108.41,108.2,108.28,91100.0,79.7802,79.795,79.6404,79.6993,91100.0
2014-08-12 11:00:00,108.26,108.31,107.99,108.11,105700.0,79.6845,79.7214,79.4858,79.5741,105700.0
2014-08-12 11:10:00,108.1,108.24,108.02,108.23,74300.0,79.5668,79.6698,79.5079,79.6625,74300.0
2014-08-12 11:20:00,108.21,108.25,108.02,108.11,68800.0,79.6477,79.6772,79.5079,79.5741,68800.0
2014-08-12 11:30:00,108.1,108.29,108.07,108.22,66500.0,79.5668,79.7066,79.5447,79.6551,66500.0
2014-08-12 11:40:00,108.22,108.29,108.06,108.18,39500.0,79.6551,79.7066,79.5373,79.6257,39500.0
2014-08-12 11:50:00,108.17,108.22,108.09,108.14,38200.0,79.6183,79.6551,79.5594,79.5962,38200.0
2014-08-12 12:00:00,108.15,108.15,107.99,108.09,75200.0,79.6036,79.6036,79.4858,79.5594,75200.0
2014-08-12 12:10:00,108.09,108.29,108.09,108.16,121300.0,79.5594,79.7066,79.5594,79.6109,121300.0
2014-08-12 12:20:00,108.16,108.2,108.0,108.07,70900.0,79.6109,79.6404,79.4932,79.5447,70900.0
2014-08-12 12:30:00,108.08,108.36,108.07,108.35,32900.0,79.5521,79.7582,79.5447,79.7508,32900.0
2014-08-12 12:40:00,108.35,108.42,108.29,108.34,45600.0,79.7508,79.8023,79.7066,79.7434,45600.0
2014-08-12 12:50:00,108.34,108.36,108.16,108.17,45000.0,79.7434,79.7582,79.6109,79.6183,45000.0
2014-08-12 13:00:00,108.18,108.42,108.18,108.4,79500.0,79.6257,79.8023,79.6257,79.7876,79500.0
2014-08-12 13:10:00,108.39,108.42,108.25,108.27,70900.0,79.7802,79.8023,79.6772,79.6919,70900.0
2014-08-12 13:20:00,108.28,108.28,108.07,108.17,87500.0,79.6993,79.6993,79.5447,79.6183,87500.0
2014-08-12 13:30:00,108.15,108.17,107.97,108.0,67100.0,79.6036,79.6183,79.4711,79.4932,67100.0
2014-08-12 13:40:00,108.0,108.09,107.93,108.04,42800.0,79.4932,79.5594,79.4417,79.5226,42800.0
2014-08-12 13:50:00,108.04,108.09,108.02,108.06,51300.0,79.5226,79.5594,79.5079,79.5373,51300.0
2014-08-12 14:00:00,108.08,108.1,107.64,107.64,81300.0,79.5521,79.5668,79.2282,79.2282,81300.0
2014-08-12 14:10:00,107.65,107.75,107.55,107.65,143800.0,79.2356,79.3092,79.162,79.2356,143800.0
2014-08-12 14:20:00,107.66,107.7,107.52,107.62,75500.0,79.2429,79.2724,79.1399,79.2135,75500.0
2014-08-12 14:30:00,107.62,107.78,107.52,107.77,125000.0,79.2135,79.3312,79.1399,79.3239,125000.0
2014-08-12 14:40:00,107.77,107.82,107.71,107.77,63400.0,79.3239,79.3607,79.2797,79.3239,63400.0
2014-08-12 14:50:00,107.77,107.83,107.71,107.72,51700.0,79.3239,79.368,79.2797,79.2871,51700.0
2014-08-12 15:00:00,107.73,107.86,107.69,107.86,52200.0,79.2944,79.3901,79.265,79.3901,52200.0
2014-08-12 15:10:00,107.86,107.9,107.77,107.8,60300.0,79.3901,79.4196,79.3239,79.346,60300.0
2014-08-12 15:20:00,107.8,107.85,107.72,107.79,167200.0,79.346,79.3828,79.2871,79.3386,167200.0
2014-08-12 15:30:00,107.78,107.91,107.77,107.9,108700.0,79.3312,79.4269,79.3239,79.4196,108700.0
2014-08-12 15:40:00,107.9,107.98,107.83,107.89,186600.0,79.4196,79.4785,79.368,79.4122,186600.0
2014-08-12 15:50:00,107.89,107.95,107.82,107.85,316300.0,79.4122,79.4564,79.3607,79.3828,316300.0
2014-08-13 09:30:00,108.69,109.24,108.57,108.7,137700.0,80.001,80.4059,79.9127,80.0084,137700.0
2014-08-13 09:40:00,108.72,108.74,108.18,108.24,72100.0,80.0231,80.0379,79.6257,79.6698,72100.0
2014-08-13 09:50:00,108.25,108.3,107.99,108.06,49500.0,79.6772,79.714,79.4858,79.5373,49500.0
2014-08-13 10:00:00,108.06,108.3,108.02,108.15,61100.0,79.5373,79.714,79.5079,79.6036,61100.0
2014-08-13 10:10:00,108.14,108.17,107.93,108.06,75300.0,79.5962,79.6183,79.4417,79.5373,75300.0
2014-08-13 10:20:00,108.03,108.27,108.01,108.2,61500.0,79.5153,79.6919,79.5005,79.6404,61500.0
2014-08-13 10:30:00,108.2,108.24,107.85,108.02,151100.0,79.6404,79.6698,79.3828,79.5079,151100.0
2014-08-13 10:40:00,108.02,108.06,107.8,107.88,60700.0,79.5079,79.5373,79.346,79.4049,60700.0
2014-08-13 10:50:00,107.9,107.92,107.74,107.8,55400.0,79.4196,79.4343,79.3018,79.346,55400.0
2014-08-13 11:00:00,107.81,108.2,107.76,108.19,125100.0,79.3533,79.6404,79.3165,79.633,125100.0
2014-08-13 11:10:00,108.21,108.34,108.18,108.32,95900.0,79.6477,79.7434,79.6257,79.7287,95900.0
2014-08-13 11:20:00,108.34,108.39,108.14,108.17,63200.0,79.7434,79.7802,79.5962,79.6183,63200.0
2014-08-13 11:30:00,108.19,108.38,108.15,108.15,86700.0,79.633,79.7729,79.6036,79.6036,86700.0
2014-08-13 11:40:00,108.15,108.29,108.03,108.03,81100.0,79.6036,79.7066,79.5153,79.5153,81100.0
2014-08-13 11:50:00,108.04,108.09,107.98,108.03,52800.0,79.5226,79.5594,79.4785,79.5153,52800.0
2014-08-13 12:00:00,108.02,108.06,107.79,107.81,70700.0,79.5079,79.5373,79.3386,79.3533,70700.0
2014-08-13 12:10:00,107.8,107.88,107.72,107.79,132400.0,79.346,79.4049,79.2871,79.3386,132400.0
2014-08-13 12:20:00,107.79,107.8,107.73,107.77,88900.0,79.3386,79.346,79.2944,79.3239,88900.0
2014-08-13 12:30:00,107.75,108.01,107.75,107.92,120400.0,79.3092,79.5005,79.3092,79.4343,120400.0
2014-08-13 12:40:00,107.91,108.11,107.91,108.07,39500.0,79.4269,79.5741,79.4269,79.5447,39500.0
2014-08-13 12:50:00,108.09,108.1,107.93,108.04,51000.0,79.5594,79.5668,79.4417,79.5226,51000.0
2014-08-13 13:00:00,108.05,108.05,107.99,108.04,29900.0,79.53,79.53,79.4858,79.5226,29900.0
2014-08-13 13:10:00,108.04,108.06,107.9,107.92,44200.0,79.5226,79.5373,79.4196,79.4343,44200.0
2014-08-13 13:20:00,107.91,108.02,107.91,107.97,31300.0,79.4269,79.5079,79.4269,79.4711,31300.0
2014-08-13 13:30:00,107.98,108.05,107.95,108.05,24700.0,79.4785,79.53,79.4564,79.53,24700.0
2014-08-13 13:40:00,108.05,108.06,107.9,107.9,43900.0,79.53,79.5373,79.4196,79.4196,43900.0
2014-08-13 13:50:00,107.9,107.92,107.77,107.78,51000.0,79.4196,79.4343,79.3239,79.3312,51000.0
2014-08-13 14:00:00,107.79,107.8,107.63,107.67,71300.0,79.3386,79.346,79.2208,79.2503,71300.0
2014-08-13 14:10:00,107.67,107.81,107.65,107.78,44100.0,79.2503,79.3533,79.2356,79.3312,44100.0
2014-08-13 14:20:00,107.76,107.76,107.65,107.69,50400.0,79.3165,79.3165,79.2356,79.265,50400.0
2014-08-13 14:30:00,107.7,107.76,107.69,107.71,84000.0,79.2724,79.3165,79.265,79.2797,84000.0
2014-08-13 14:40:00,107.71,107.72,107.6,107.61,65000.0,79.2797,79.2871,79.1988,79.2061,65000.0
2014-08-13 14:50:00,107.62,107.62,107.42,107.45,152400.0,79.2135,79.2135,79.0663,79.0883,152400.0
2014-08-13 15:00:00,107.45,107.56,107.43,107.49,152600.0,79.0883,79.1693,79.0736,79.1178,152600.0
2014-08-13 15:10:00,107.5,107.58,107.46,107.56,84500.0,79.1252,79.184,79.0957,79.1693,84500.0
2014-08-13 15:20:00,107.57,107.65,107.46,107.46,95900.0,79.1767,79.2356,79.0957,79.0957,95900.0
2014-08-13 15:30:00,107.46,107.5,107.42,107.43,139600.0,79.0957,79.1252,79.0663,79.0736,139600.0
2014-08-13 15:40:00,107.43,107.73,107.42,107.73,172100.0,79.0736,79.2944,79.0663,79.2944,172100.0
2014-08-13 15:50:00,107.73,107.73,107.53,107.62,321400.0,79.2944,79.2944,79.1472,79.2135,321400.0
2014-08-14 09:30:00,107.96,108.05,107.34,107.61,151600.0,79.4637,79.53,79.0074,79.2061,151600.0
2014-08-14 09:40:00,107.55,107.84,107.41,107.56,125800.0,79.162,79.3754,79.0589,79.1693,125800.0
2014-08-14 09:50:00,107.56,107.7,107.47,107.63,91200.0,79.1693,79.2724,79.1031,79.2208,91200.0
2014-08-14 10:00:00,107.63,107.65,107.41,107.51,123100.0,79.2208,79.2356,79.0589,79.1325,123100.0
2014-08-14 10:10:00,107.51,107.77,107.5,107.73,56700.0,79.1325,79.3239,79.1252,79.2944,56700.0
2014-08-14 10:20:00,107.73,107.86,107.66,107.8,90100.0,79.2944,79.3901,79.2429,79.346,90100.0
2014-08-14 10:30:00,107.82,108.11,107.81,108.1,125200.0,79.3607,79.5741,79.3533,79.5668,125200.0
2014-08-14 10:40:00,108.1,108.41,108.09,108.23,106000.0,79.5668,79.795,79.5594,79.6625,106000.0
2014-08-14 10:50:00,108.21,108.21,107.73,107.85,123500.0,79.6477,79.6477,79.2944,79.3828,123500.0
2014-08-14 11:00:00,107.84,108.04,107.83,108.04,103500.0,79.3754,79.5226,79.368,79.5226,103500.0
2014-08-14 11:10:00,108.04,108.06,107.97,107.97,108000.0,79.5226,79.5373,79.4711,79.4711,108000.0
2014-08-14 11:20:00,107.98,108.01,107.86,107.89,84300.0,79.4785,79.5005,79.3901,79.4122,84300.0
2014-08-14 11:30:00,107.91,107.96,107.3,107.37,125700.0,79.4269,79.4637,78.9779,79.0295,125700.0
2014-08-14 11:40:00,107.36,107.37,107.08,107.13,108200.0,79.0221,79.0295,78.816,78.8528,108200.0
2014-08-14 11:50:00,107.13,107.17,106.9,107.17,169300.0,78.8528,78.8823,78.6835,78.8823,169300.0
2014-08-14 12:00:00,107.16,107.19,107.0,107.09,86100.0,78.8749,78.897,78.7571,78.8234,86100.0
2014-08-14 12:10:00,107.08,107.12,107.03,107.08,51000.0,78.816,78.8455,78.7792,78.816,51000.0
2014-08-14 12:20:00,107.07,107.11,106.97,107.06,53600.0,78.8087,78.8381,78.735,78.8013,53600.0
2014-08-14 12:30:00,107.07,107.13,106.99,107.08,51000.0,78.8087,78.8528,78.7498,78.816,51000.0
2014-08-14 12:40:00,107.08,107.15,107.04,107.14,54300.0,78.816,78.8675,78.7866,78.8602,54300.0
2014-08-14 12:50:00,107.14,107.2,107.12,107.14,50200.0,78.8602,78.9043,78.8455,78.8602,50200.0
2014-08-14 13:00:00,107.14,107.2,107.02,107.03,42500.0,78.8602,78.9043,78.7718,78.7792,42500.0
2014-08-14 13:10:00,107.02,107.13,107.0,107.1,54900.0,78.7718,78.8528,78.7571,78.8307,54900.0
2014-08-14 13:20:00,107.1,107.14,106.97,106.97,81400.0,78.8307,78.8602,78.735,78.735,81400.0
2014-08-14 13:30:00,106.94,106.96,106.8,106.84,56600.0,78.713,78.7277,78.6099,78.6394,56600.0
2014-08-14 13:40:00,106.82,106.83,106.5,106.5,98400.0,78.6246,78.632,78.3891,78.3891,98400.0
2014-08-14 13:50:00,106.5,106.64,106.46,106.52,116400.0,78.3891,78.4922,78.3597,78.4038,116400.0
2014-08-14 14:00:00,106.52,106.61,106.5,106.59,121000.0,78.4038,78.4701,78.3891,78.4553,121000.0
2014-08-14 14:10:00,106.58,106.61,106.33,106.34,223800.0,78.448,78.4701,78.264,78.2713,223800.0
2014-08-14 14:20:00,106.35,106.39,106.26,106.35,133100.0,78.2787,78.3081,78.2125,78.2787,133100.0
2014-08-14 14:30:00,106.36,106.39,106.24,106.25,125700.0,78.2861,78.3081,78.1977,78.2051,125700.0
2014-08-14 14:40:00,106.24,106.27,106.02,106.05,125900.0,78.1977,78.2198,78.0358,78.0579,125900.0
2014-08-14 14:50:00,106.04,106.08,105.89,105.89,154900.0,78.0505,78.08,77.9401,77.9401,154900.0
2014-08-14 15:00:00,105.9,105.97,105.78,105.92,191900.0,77.9475,77.999,77.8591,77.9622,191900.0
2014-08-14 15:10:00,105.92,105.94,105.79,105.84,114600.0,77.9622,77.9769,77.8665,77.9033,114600.0
2014-08-14 15:20:00,105.83,105.9,105.73,105.81,212900.0,77.896,77.9475,77.8223,77.8812,212900.0
2014-08-14 15:30:00,105.81,105.86,105.55,105.7,224400.0,77.8812,77.918,77.6899,77.8003,224400.0
2014-08-14 15:40:00,105.7,105.82,105.68,105.75,186000.0,77.8003,77.8886,77.7855,77.8371,186000.0
2014-08-14 15:50:00,105.76,105.88,105.63,105.88,644500.0,77.8444,77.9328,77.7487,77.9328,644500.0
2014-08-15 09:30:00,106.3,106.88,106.23,106.57,559900.0,78.2419,78.6688,78.1904,78.4406,559900.0
2014-08-15 09:40:00,106.55,106.69,106.16,106.21,103200.0,78.4259,78.529,78.1388,78.1757,103200.0
2014-08-15 09:50:00,106.19,106.26,106.09,106.12,104600.0,78.1609,78.2125,78.0873,78.1094,104600.0
2014-08-15 10:00:00,106.12,106.59,106.09,106.54,166000.0,78.1094,78.4553,78.0873,78.4185,166000.0
2014-08-15 10:10:00,106.54,106.6,106.38,106.39,118000.0,78.4185,78.4627,78.3008,78.3081,118000.0
2014-08-15 10:20:00,106.38,106.4,106.21,106.37,100600.0,78.3008,78.3155,78.1757,78.2934,100600.0
2014-08-15 10:30:00,106.37,106.62,106.36,106.55,111700.0,78.2934,78.4774,78.2861,78.4259,111700.0
2014-08-15 10:40:00,106.55,106.56,106.0,106.08,174100.0,78.4259,78.4333,78.0211,78.08,174100.0
2014-08-15 10:50:00,106.07,106.09,105.39,105.93,291100.0,78.0726,78.0873,77.5721,77.9696,291100.0
2014-08-15 11:00:00,105.95,106.13,105.84,106.04,157600.0,77.9843,78.1168,77.9033,78.0505,157600.0
2014-08-15 11:10:00,106.07,106.42,106.07,106.21,111000.0,78.0726,78.3302,78.0726,78.1757,111000.0
2014-08-15 11:20:00,106.21,106.24,105.95,106.06,114100.0,78.1757,78.1977,77.9843,78.0652,114100.0
2014-08-15 11:30:00,106.07,106.4,105.92,106.4,99800.0,78.0726,78.3155,77.9622,78.3155,99800.0
2014-08-15 11:40:00,106.4,106.41,106.03,106.05,90600.0,78.3155,78.3229,78.0432,78.0579,90600.0
2014-08-15 11:50:00,106.03,106.04,105.56,105.85,98400.0,78.0432,78.0505,77.6972,77.9107,98400.0
2014-08-15 12:00:00,105.83,105.95,105.63,105.89,122400.0,77.896,77.9843,77.7487,77.9401,122400.0
2014-08-15 12:10:00,105.88,105.97,105.8,105.93,89600.0,77.9328,77.999,77.8739,77.9696,89600.0
2014-08-15 12:20:00,105.93,106.21,105.78,106.21,67100.0,77.9696,78.1757,77.8591,78.1757,67100.0
2014-08-15 12:30:00,106.22,106.22,105.94,106.2,64400.0,78.183,78.183,77.9769,78.1683,64400.0
2014-08-15 12:40:00,106.2,106.36,106.17,106.25,63400.0,78.1683,78.2861,78.1462,78.2051,63400.0
2014-08-15 12:50:00,106.27,106.34,106.16,106.18,42900.0,78.2198,78.2713,78.1388,78.1536,42900.0
2014-08-15 13:00:00,106.17,106.36,106.01,106.29,50200.0,78.1462,78.2861,78.0284,78.2345,50200.0
2014-08-15 13:10:00,106.29,106.37,106.25,106.32,86000.0,78.2345,78.2934,78.2051,78.2566,86000.0
2014-08-15 13:20:00,106.32,106.32,106.21,106.24,41200.0,78.2566,78.2566,78.1757,78.1977,41200.0
2014-08-15 13:30:00,106.25,106.25,106.03,106.1,49100.0,78.2051,78.2051,78.0432,78.0947,49100.0
2014-08-15 13:40:00,106.1,106.27,106.05,106.05,56800.0,78.0947,78.2198,78.0579,78.0579,56800.0
2014-08-15 13:50:00,106.06,106.16,105.93,106.08,78500.0,78.0652,78.1388,77.9696,78.08,78500.0
2014-08-15 14:00:00,106.08,106.22,106.05,106.2,65100.0,78.08,78.183,78.0579,78.1683,65100.0
2014-08-15 14:10:00,106.2,106.26,106.14,106.24,54400.0,78.1683,78.2125,78.1241,78.1977,54400.0
2014-08-15 14:20:00,106.24,106.48,106.23,106.47,68000.0,78.1977,78.3744,78.1904,78.367,68000.0
2014-08-15 14:30:00,106.45,106.52,106.39,106.46,74100.0,78.3523,78.4038,78.3081,78.3597,74100.0
2014-08-15 14:40:00,106.46,106.54,106.39,106.4,82400.0,78.3597,78.4185,78.3081,78.3155,82400.0
2014-08-15 14:50:00,106.4,106.41,106.24,106.27,80100.0,78.3155,78.3229,78.1977,78.2198,80100.0
2014-08-15 15:00:00,106.28,106.4,106.25,106.38,60600.0,78.2272,78.3155,78.2051,78.3008,60600.0
2014-08-15 15:10:00,106.37,106.39,106.26,106.27,139400.0,78.2934,78.3081,78.2125,78.2198,139400.0
2014-08-15 15:20:00,106.27,106.31,106.16,106.28,79500.0,78.2198,78.2493,78.1388,78.2272,79500.0
2014-08-15 15:30:00,106.29,106.45,106.27,106.34,93700.0,78.2345,78.3523,78.2198,78.2713,93700.0
2014-08-15 15:40:00,106.34,106.41,106.29,106.36,127600.0,78.2713,78.3229,78.2345,78.2861,127600.0
2014-08-15 15:50:00,106.36,106.64,106.35,106.55,354200.0,78.2861,78.4922,78.2787,78.4259,354200.0
2014-08-18 09:30:00,109.39,109.49,108.35,108.46,737700.0,80.5163,80.5899,79.7508,79.8318,737700.0
2014-08-18 09:40:00,108.45,108.48,107.9,108.18,279300.0,79.8244,79.8465,79.4196,79.6257,279300.0
2014-08-18 09:50:00,108.18,108.3,107.85,107.9,259700.0,79.6257,79.714,79.3828,79.4196,259700.0
2014-08-18 10:00:00,107.93,108.05,107.7,107.73,151500.0,79.4417,79.53,79.2724,79.2944,151500.0
2014-08-18 10:10:00,107.73,107.8,107.54,107.71,151000.0,79.2944,79.346,79.1546,79.2797,151000.0
2014-08-18 10:20:00,107.71,107.82,107.6,107.71,177700.0,79.2797,79.3607,79.1988,79.2797,177700.0
2014-08-18 10:30:00,107.71,107.91,107.65,107.91,135200.0,79.2797,79.4269,79.2356,79.4269,135200.0
2014-08-18 10:40:00,107.91,107.97,107.83,107.96,125600.0,79.4269,79.4711,79.368,79.4637,125600.0
2014-08-18 10:50:00,107.95,108.07,107.89,107.94,160500.0,79.4564,79.5447,79.4122,79.449,160500.0
2014-08-18 11:00:00,107.94,107.95,107.75,107.88,150200.0,79.449,79.4564,79.3092,79.4049,150200.0
2014-08-18 11:10:00,107.88,108.06,107.88,108.01,144000.0,79.4049,79.5373,79.4049,79.5005,144000.0
2014-08-18 11:20:00,108.01,108.05,107.92,108.01,129600.0,79.5005,79.53,79.4343,79.5005,129600.0
2014-08-18 11:30:00,108.01,108.12,107.81,107.81,243300.0,79.5005,79.5815,79.3533,79.3533,243300.0
2014-08-18 11:40:00,107.8,108.05,107.78,108.01,243100.0,79.346,79.53,79.3312,79.5005,243100.0
2014-08-18 11:50:00,108.01,108.09,107.98,108.0,150000.0,79.5005,79.5594,79.4785,79.4932,150000.0
2014-08-18 12:00:00,108.0,108.19,107.98,108.17,148000.0,79.4932,79.633,79.4785,79.6183,148000.0
2014-08-18 12:10:00,108.17,108.17,107.99,108.1,138900.0,79.6183,79.6183,79.4858,79.5668,138900.0
2014-08-18 12:20:00,108.11,108.17,108.06,108.07,220800.0,79.5741,79.6183,79.5373,79.5447,220800.0
2014-08-18 12:30:00,108.09,108.12,108.03,108.11,186800.0,79.5594,79.5815,79.5153,79.5741,186800.0
2014-08-18 12:40:00,108.11,108.14,108.05,108.11,126600.0,79.5741,79.5962,79.53,79.5741,126600.0
2014-08-18 12:50:00,108.12,108.14,108.06,108.07,66200.0,79.5815,79.5962,79.5373,79.5447,66200.0
2014-08-18 13:00:00,108.06,108.22,108.06,108.21,90100.0,79.5373,79.6551,79.5373,79.6477,90100.0
2014-08-18 13:10:00,108.21,108.27,108.12,108.26,89200.0,79.6477,79.6919,79.5815,79.6845,89200.0
2014-08-18 13:20:00,108.27,108.39,108.24,108.31,112300.0,79.6919,79.7802,79.6698,79.7214,112300.0
2014-08-18 13:30:00,108.3,108.37,108.23,108.26,91300.0,79.714,79.7655,79.6625,79.6845,91300.0
2014-08-18 13:40:00,108.26,108.28,108.1,108.26,226300.0,79.6845,79.6993,79.5668,79.6845,226300.0
2014-08-18 13:50:00,108.26,108.32,108.19,108.24,120800.0,79.6845,79.7287,79.633,79.6698,120800.0
2014-08-18 14:00:00,108.25,108.26,108.16,108.23,97900.0,79.6772,79.6845,79.6109,79.6625,97900.0
2014-08-18 14:10:00,108.21,108.27,108.12,108.24,107300.0,79.6477,79.6919,79.5815,79.6698,107300.0
2014-08-18 14:20:00,108.23,108.36,108.12,108.14,136300.0,79.6625,79.7582,79.5815,79.5962,136300.0
2014-08-18 14:30:00,108.14,108.15,108.01,108.02,104200.0,79.5962,79.6036,79.5005,79.5079,104200.0
2014-08-18 14:40:00,108.03,108.05,107.97,108.0,200000.0,79.5153,79.53,79.4711,79.4932,200000.0
2014-08-18 14:50:00,108.0,108.07,108.0,108.02,81600.0,79.4932,79.5447,79.4932,79.5079,81600.0
2014-08-18 15:00:00,108.02,108.1,107.99,108.02,85400.0,79.5079,79.5668,79.4858,79.5079,85400.0
2014-08-18 15:10:00,108.01,108.07,107.99,108.04,105600.0,79.5005,79.5447,79.4858,79.5226,105600.0
2014-08-18 15:20:00,108.03,108.09,108.0,108.05,135900.0,79.5153,79.5594,79.4932,79.53,135900.0
2014-08-18 15:30:00,108.04,108.05,107.98,108.0,176100.0,79.5226,79.53,79.4785,79.4932,176100.0
2014-08-18 15:40:00,108.01,108.07,108.0,108.06,196200.0,79.5005,79.5447,79.4932,79.5373,196200.0
2014-08-18 15:50:00,108.06,108.16,108.02,108.13,344300.0,79.5373,79.6109,79.5079,79.5889,344300.0
2014-08-19 09:30:00,109.07,109.07,108.37,108.71,333100.0,80.2807,80.2807,79.7655,80.0158,333100.0
2014-08-19 09:40:00,108.7,108.89,108.48,108.88,154600.0,80.0084,80.1483,79.8465,80.1409,154600.0
2014-08-19 09:50:00,108.89,109.31,108.86,109.13,156400.0,80.1483,80.4574,80.1262,80.3249,156400.0
2014-08-19 10:00:00,109.17,109.33,109.07,109.25,164000.0,80.3544,80.4721,80.2807,80.4132,164000.0
2014-08-19 10:10:00,109.26,109.35,109.07,109.18,115000.0,80.4206,80.4868,80.2807,80.3617,115000.0
2014-08-19 10:20:00,109.18,109.42,109.17,109.31,168200.0,80.3617,80.5384,80.3544,80.4574,168200.0
2014-08-19 10:30:00,109.31,109.35,109.23,109.29,91100.0,80.4574,80.4868,80.3985,80.4427,91100.0
2014-08-19 10:40:00,109.28,109.39,109.27,109.32,141300.0,80.4353,80.5163,80.428,80.4648,141300.0
2014-08-19 10:50:00,109.32,109.55,109.29,109.48,180900.0,80.4648,80.6341,80.4427,80.5825,180900.0
2014-08-19 11:00:00,109.49,109.64,109.39,109.4,74600.0,80.5899,80.7003,80.5163,80.5236,74600.0
2014-08-19 11:10:00,109.41,109.41,109.28,109.33,85300.0,80.531,80.531,80.4353,80.4721,85300.0
2014-08-19 11:20:00,109.32,109.4,109.32,109.35,76300.0,80.4648,80.5236,80.4648,80.4868,76300.0
2014-08-19 11:30:00,109.35,109.37,109.17,109.19,100300.0,80.4868,80.5016,80.3544,80.3691,100300.0
2014-08-19 11:40:00,109.19,109.41,109.17,109.38,56800.0,80.3691,80.531,80.3544,80.5089,56800.0
2014-08-19 11:50:00,109.39,109.48,109.36,109.37,74300.0,80.5163,80.5825,80.4942,80.5016,74300.0
2014-08-19 12:00:00,109.37,109.54,109.34,109.48,80900.0,80.5016,80.6267,80.4795,80.5825,80900.0
2014-08-19 12:10:00,109.47,109.53,109.36,109.43,81200.0,80.5752,80.6193,80.4942,80.5457,81200.0
2014-08-19 12:20:00,109.44,109.6,109.42,109.59,63700.0,80.5531,80.6709,80.5384,80.6635,63700.0
2014-08-19 12:30:00,109.59,109.63,109.55,109.58,159700.0,80.6635,80.6929,80.6341,80.6561,159700.0
2014-08-19 12:40:00,109.58,109.65,109.55,109.65,150300.0,80.6561,80.7077,80.6341,80.7077,150300.0
2014-08-19 12:50:00,109.65,109.65,109.4,109.42,166300.0,80.7077,80.7077,80.5236,80.5384,166300.0
2014-08-19 13:00:00,109.43,109.43,109.33,109.35,43000.0,80.5457,80.5457,80.4721,80.4868,43000.0
2014-08-19 13:10:00,109.34,109.42,109.31,109.37,64500.0,80.4795,80.5384,80.4574,80.5016,64500.0
2014-08-19 13:20:00,109.37,109.37,109.28,109.35,62000.0,80.5016,80.5016,80.4353,80.4868,62000.0
2014-08-19 13:30:00,109.35,109.38,109.23,109.24,60700.0,80.4868,80.5089,80.3985,80.4059,60700.0
2014-08-19 13:40:00,109.24,109.37,109.24,109.29,83900.0,80.4059,80.5016,80.4059,80.4427,83900.0
2014-08-19 13:50:00,109.3,109.31,109.16,109.22,96600.0,80.45,80.4574,80.347,80.3912,96600.0
2014-08-19 14:00:00,109.22,109.34,109.14,109.32,67700.0,80.3912,80.4795,80.3323,80.4648,67700.0
2014-08-19 14:10:00,109.32,109.37,109.29,109.35,92100.0,80.4648,80.5016,80.4427,80.4868,92100.0
2014-08-19 14:20:00,109.34,109.37,109.3,109.3,86900.0,80.4795,80.5016,80.45,80.45,86900.0
2014-08-19 14:30:00,109.3,109.38,109.29,109.37,122100.0,80.45,80.5089,80.4427,80.5016,122100.0
2014-08-19 14:40:00,109.38,109.47,109.38,109.46,88400.0,80.5089,80.5752,80.5089,80.5678,88400.0
2014-08-19 14:50:00,109.46,109.46,109.32,109.32,102800.0,80.5678,80.5678,80.4648,80.4648,102800.0
2014-08-19 15:00:00,109.32,109.36,109.26,109.34,80100.0,80.4648,80.4942,80.4206,80.4795,80100.0
2014-08-19 15:10:00,109.35,109.47,109.32,109.43,152300.0,80.4868,80.5752,80.4648,80.5457,152300.0
2014-08-19 15:20:00,109.42,109.5,109.37,109.5,133000.0,80.5384,80.5972,80.5016,80.5972,133000.0
2014-08-19 15:30:00,109.49,109.51,109.38,109.39,139100.0,80.5899,80.6046,80.5089,80.5163,139100.0
2014-08-19 15:40:00,109.39,109.4,109.33,109.36,191200.0,80.5163,80.5236,80.4721,80.4942,191200.0
2014-08-19 15:50:00,109.35,109.43,109.3,109.4,383400.0,80.4868,80.5457,80.45,80.5236,383400.0
2014-08-20 09:30:00,109.86,109.9,108.99,109.23,413200.0,80.8622,80.8917,80.2219,80.3985,413200.0
2014-08-20 09:40:00,109.3,109.32,108.71,108.98,177600.0,80.45,80.4648,80.0158,80.2145,177600.0
2014-08-20 09:50:00,108.99,109.4,108.97,109.32,137600.0,80.2219,80.5236,80.2071,80.4648,137600.0
2014-08-20 10:00:00,109.32,109.4,109.21,109.28,90500.0,80.4648,80.5236,80.3838,80.4353,90500.0
2014-08-20 10:10:00,109.28,109.3,109.07,109.16,79700.0,80.4353,80.45,80.2807,80.347,79700.0
2014-08-20 10:20:00,109.16,109.4,109.1,109.36,112400.0,80.347,80.5236,80.3028,80.4942,112400.0
2014-08-20 10:30:00,109.36,109.61,109.3,109.48,257400.0,80.4942,80.6782,80.45,80.5825,257400.0
2014-08-20 10:40:00,109.48,109.61,109.32,109.61,92000.0,80.5825,80.6782,80.4648,80.6782,92000.0
2014-08-20 10:50:00,109.61,109.78,109.52,109.78,89100.0,80.6782,80.8033,80.612,80.8033,89100.0
2014-08-20 11:00:00,109.78,109.8,109.69,109.77,66900.0,80.8033,80.8181,80.7371,80.796,66900.0
2014-08-20 11:10:00,109.77,109.91,109.7,109.7,71900.0,80.796,80.899,80.7445,80.7445,71900.0
2014-08-20 11:20:00,109.68,109.74,109.51,109.63,82000.0,80.7297,80.7739,80.6046,80.6929,82000.0
2014-08-20 11:30:00,109.63,109.74,109.59,109.68,45600.0,80.6929,80.7739,80.6635,80.7297,45600.0
2014-08-20 11:40:00,109.68,109.75,109.58,109.75,40300.0,80.7297,80.7813,80.6561,80.7813,40300.0
2014-08-20 11:50:00,109.75,109.77,109.54,109.55,38400.0,80.7813,80.796,80.6267,80.6341,38400.0
2014-08-20 12:00:00,109.55,109.59,109.43,109.5,40800.0,80.6341,80.6635,80.5457,80.5972,40800.0
2014-08-20 12:10:00,109.5,109.5,109.37,109.4,45900.0,80.5972,80.5972,80.5016,80.5236,45900.0
2014-08-20 12:20:00,109.4,109.45,109.32,109.44,48700.0,80.5236,80.5604,80.4648,80.5531,48700.0
2014-08-20 12:30:00,109.43,109.43,109.34,109.38,33300.0,80.5457,80.5457,80.4795,80.5089,33300.0
2014-08-20 12:40:00,109.37,109.45,109.36,109.4,53000.0,80.5016,80.5604,80.4942,80.5236,53000.0
2014-08-20 12:50:00,109.4,109.59,109.4,109.54,48400.0,80.5236,80.6635,80.5236,80.6267,48400.0
2014-08-20 13:00:00,109.55,109.68,109.55,109.68,51900.0,80.6341,80.7297,80.6341,80.7297,51900.0
2014-08-20 13:10:00,109.68,109.82,109.67,109.82,41700.0,80.7297,80.8328,80.7224,80.8328,41700.0
2014-08-20 13:20:00,109.81,109.82,109.67,109.7,45500.0,80.8254,80.8328,80.7224,80.7445,45500.0
2014-08-20 13:30:00,109.7,109.79,109.63,109.67,47700.0,80.7445,80.8107,80.6929,80.7224,47700.0
2014-08-20 13:40:00,109.69,109.81,109.67,109.73,55100.0,80.7371,80.8254,80.7224,80.7665,55100.0
2014-08-20 13:50:00,109.74,109.9,109.7,109.9,46200.0,80.7739,80.8917,80.7445,80.8917,46200.0
2014-08-20 14:00:00,109.87,109.88,109.49,109.68,173500.0,80.8696,80.8769,80.5899,80.7297,173500.0
2014-08-20 14:10:00,109.68,109.83,109.52,109.6,81700.0,80.7297,80.8401,80.612,80.6709,81700.0
2014-08-20 14:20:00,109.59,109.74,109.52,109.59,61400.0,80.6635,80.7739,80.612,80.6635,61400.0
2014-08-20 14:30:00,109.58,109.73,109.54,109.71,63100.0,80.6561,80.7665,80.6267,80.7518,63100.0
2014-08-20 14:40:00,109.71,109.76,109.55,109.74,70600.0,80.7518,80.7886,80.6341,80.7739,70600.0
2014-08-20 14:50:00,109.74,109.83,109.67,109.78,61900.0,80.7739,80.8401,80.7224,80.8033,61900.0
2014-08-20 15:00:00,109.78,109.91,109.75,109.86,67700.0,80.8033,80.899,80.7813,80.8622,67700.0
2014-08-20 15:10:00,109.86,109.93,109.77,109.88,68600.0,80.8622,80.9137,80.796,80.8769,68600.0
2014-08-20 15:20:00,109.88,109.91,109.82,109.87,112400.0,80.8769,80.899,80.8328,80.8696,112400.0
2014-08-20 15:30:00,109.87,109.94,109.83,109.93,122900.0,80.8696,80.9211,80.8401,80.9137,122900.0
2014-08-20 15:40:00,109.91,110.03,109.9,109.98,263600.0,80.899,80.9874,80.8917,80.9506,263600.0
2014-08-20 15:50:00,109.99,110.01,109.84,109.85,393900.0,80.9579,80.9726,80.8475,80.8549,393900.0
2014-08-21 09:30:00,109.96,109.99,109.59,109.59,207800.0,80.9358,80.9579,80.6635,80.6635,207800.0
2014-08-21 09:40:00,109.62,109.75,109.47,109.53,126600.0,80.6856,80.7813,80.5752,80.6193,126600.0
2014-08-21 09:50:00,109.54,109.68,109.47,109.63,150700.0,80.6267,80.7297,80.5752,80.6929,150700.0
2014-08-21 10:00:00,109.65,109.66,109.24,109.27,212600.0,80.7077,80.715,80.4059,80.428,212600.0
2014-08-21 10:10:00,109.29,109.33,109.07,109.24,104000.0,80.4427,80.4721,80.2807,80.4059,104000.0
2014-08-21 10:20:00,109.26,109.44,109.21,109.4,98000.0,80.4206,80.5531,80.3838,80.5236,98000.0
2014-08-21 10:30:00,109.41,109.46,109.33,109.4,110400.0,80.531,80.5678,80.4721,80.5236,110400.0
2014-08-21 10:40:00,109.41,109.46,108.97,108.98,121300.0,80.531,80.5678,80.2071,80.2145,121300.0
2014-08-21 10:50:00,108.98,109.11,108.9,109.07,138800.0,80.2145,80.3102,80.1556,80.2807,138800.0
2014-08-21 11:00:00,109.06,109.14,109.02,109.13,104600.0,80.2734,80.3323,80.2439,80.3249,104600.0
2014-08-21 11:10:00,109.13,109.32,109.11,109.27,152000.0,80.3249,80.4648,80.3102,80.428,152000.0
2014-08-21 11:20:00,109.26,109.26,109.15,109.25,96900.0,80.4206,80.4206,80.3396,80.4132,96900.0
2014-08-21 11:30:00,109.26,109.33,109.17,109.2,61000.0,80.4206,80.4721,80.3544,80.3764,61000.0
2014-08-21 11:40:00,109.2,109.28,109.1,109.12,63100.0,80.3764,80.4353,80.3028,80.3175,63100.0
2014-08-21 11:50:00,109.12,109.21,109.1,109.18,65200.0,80.3175,80.3838,80.3028,80.3617,65200.0
2014-08-21 12:00:00,109.18,109.36,109.14,109.36,60500.0,80.3617,80.4942,80.3323,80.4942,60500.0
2014-08-21 12:10:00,109.36,109.61,109.36,109.58,53100.0,80.4942,80.6782,80.4942,80.6561,53100.0
2014-08-21 12:20:00,109.59,109.78,109.59,109.74,63600.0,80.6635,80.8033,80.6635,80.7739,63600.0
2014-08-21 12:30:00,109.75,109.84,109.72,109.79,139000.0,80.7813,80.8475,80.7592,80.8107,139000.0
2014-08-21 12:40:00,109.8,109.89,109.7,109.7,45500.0,80.8181,80.8843,80.7445,80.7445,45500.0
2014-08-21 12:50:00,109.71,109.76,109.61,109.64,44800.0,80.7518,80.7886,80.6782,80.7003,44800.0
2014-08-21 13:00:00,109.65,109.7,109.47,109.47,84700.0,80.7077,80.7445,80.5752,80.5752,84700.0
2014-08-21 13:10:00,109.47,109.7,109.46,109.7,65600.0,80.5752,80.7445,80.5678,80.7445,65600.0
2014-08-21 13:20:00,109.7,109.7,109.55,109.6,39300.0,80.7445,80.7445,80.6341,80.6709,39300.0
2014-08-21 13:30:00,109.61,109.69,109.57,109.67,59300.0,80.6782,80.7371,80.6488,80.7224,59300.0
2014-08-21 13:40:00,109.68,109.79,109.64,109.64,96100.0,80.7297,80.8107,80.7003,80.7003,96100.0
2014-08-21 13:50:00,109.63,109.64,109.56,109.6,32600.0,80.6929,80.7003,80.6414,80.6709,32600.0
2014-08-21 14:00:00,109.61,109.63,109.53,109.53,34700.0,80.6782,80.6929,80.6193,80.6193,34700.0
2014-08-21 14:10:00,109.53,109.57,109.5,109.56,99000.0,80.6193,80.6488,80.5972,80.6414,99000.0
2014-08-21 14:20:00,109.56,109.67,109.55,109.63,38400.0,80.6414,80.7224,80.6341,80.6929,38400.0
2014-08-21 14:30:00,109.64,109.64,109.55,109.58,36300.0,80.7003,80.7003,80.6341,80.6561,36300.0
2014-08-21 14:40:00,109.59,109.59,109.48,109.49,70400.0,80.6635,80.6635,80.5825,80.5899,70400.0
2014-08-21 14:50:00,109.5,109.69,109.5,109.67,62300.0,80.5972,80.7371,80.5972,80.7224,62300.0
2014-08-21 15:00:00,109.67,109.68,109.54,109.55,65700.0,80.7224,80.7297,80.6267,80.6341,65700.0
2014-08-21 15:10:00,109.56,109.65,109.53,109.53,61900.0,80.6414,80.7077,80.6193,80.6193,61900.0
2014-08-21 15:20:00,109.53,109.61,109.53,109.55,78000.0,80.6193,80.6782,80.6193,80.6341,78000.0
2014-08-21 15:30:00,109.55,109.56,109.45,109.49,155900.0,80.6341,80.6414,80.5604,80.5899,155900.0
2014-08-21 15:40:00,109.49,109.59,109.47,109.56,148300.0,80.5899,80.6635,80.5752,80.6414,148300.0
2014-08-21 15:50:00,109.55,109.56,109.42,109.44,297100.0,80.6341,80.6414,80.5384,80.5531,297100.0
2014-08-22 09:30:00,109.52,109.71,108.39,108.47,250000.0,80.612,80.7518,79.7802,79.8391,250000.0
2014-08-22 09:40:00,108.52,108.54,108.16,108.18,198800.0,79.8759,79.8906,79.6109,79.6257,198800.0
2014-08-22 09:50:00,108.2,108.32,108.06,108.31,129600.0,79.6404,79.7287,79.5373,79.7214,129600.0
2014-08-22 10:00:00,108.3,108.71,108.12,108.65,242700.0,79.714,80.0158,79.5815,79.9716,242700.0
2014-08-22 10:10:00,108.64,108.79,108.51,108.64,120800.0,79.9642,80.0747,79.8686,79.9642,120800.0
2014-08-22 10:20:00,108.61,108.87,108.61,108.86,77600.0,79.9422,80.1335,79.9422,80.1262,77600.0
2014-08-22 10:30:00,108.88,108.96,108.67,108.71,64900.0,80.1409,80.1998,79.9863,80.0158,64900.0
2014-08-22 10:40:00,108.72,108.89,108.61,108.85,62400.0,80.0231,80.1483,79.9422,80.1188,62400.0
2014-08-22 10:50:00,108.86,108.91,108.51,108.67,81000.0,80.1262,80.163,79.8686,79.9863,81000.0
2014-08-22 11:00:00,108.63,108.98,108.55,108.88,108300.0,79.9569,80.2145,79.898,80.1409,108300.0
2014-08-22 11:10:00,108.89,109.0,108.81,108.95,55000.0,80.1483,80.2292,80.0894,80.1924,55000.0
2014-08-22 11:20:00,108.96,109.06,108.89,109.02,67500.0,80.1998,80.2734,80.1483,80.2439,67500.0
2014-08-22 11:30:00,109.06,109.1,108.71,108.73,45000.0,80.2734,80.3028,80.0158,80.0305,45000.0
2014-08-22 11:40:00,108.73,108.86,108.66,108.81,65900.0,80.0305,80.1262,79.979,80.0894,65900.0
2014-08-22 11:50:00,108.82,108.94,108.62,108.66,77800.0,80.0967,80.1851,79.9495,79.979,77800.0
2014-08-22 12:00:00,108.67,108.7,108.5,108.58,55400.0,79.9863,80.0084,79.8612,79.9201,55400.0
2014-08-22 12:10:00,108.59,108.61,108.5,108.54,51900.0,79.9274,79.9422,79.8612,79.8906,51900.0
2014-08-22 12:20:00,108.54,108.77,108.54,108.64,61100.0,79.8906,80.0599,79.8906,79.9642,61100.0
2014-08-22 12:30:00,108.64,108.77,108.64,108.65,37100.0,79.9642,80.0599,79.9642,79.9716,37100.0
2014-08-22 12:40:00,108.65,108.66,108.57,108.63,37200.0,79.9716,79.979,79.9127,79.9569,37200.0
2014-08-22 12:50:00,108.64,108.8,108.64,108.69,36800.0,79.9642,80.082,79.9642,80.001,36800.0
2014-08-22 13:00:00,108.68,108.71,108.58,108.61,42100.0,79.9937,80.0158,79.9201,79.9422,42100.0
2014-08-22 13:10:00,108.63,108.74,108.61,108.73,42000.0,79.9569,80.0379,79.9422,80.0305,42000.0
2014-08-22 13:20:00,108.72,108.88,108.72,108.81,45100.0,80.0231,80.1409,80.0231,80.0894,45100.0
2014-08-22 13:30:00,108.81,108.91,108.74,108.8,31200.0,80.0894,80.163,80.0379,80.082,31200.0
2014-08-22 13:40:00,108.81,108.86,108.69,108.84,52000.0,80.0894,80.1262,80.001,80.1115,52000.0
2014-08-22 13:50:00,108.86,108.87,108.75,108.85,64400.0,80.1262,80.1335,80.0452,80.1188,64400.0
2014-08-22 14:00:00,108.85,108.86,108.73,108.83,52700.0,80.1188,80.1262,80.0305,80.1041,52700.0
2014-08-22 14:10:00,108.84,108.96,108.77,108.84,55000.0,80.1115,80.1998,80.0599,80.1115,55000.0
2014-08-22 14:20:00,108.85,108.85,108.77,108.77,38600.0,80.1188,80.1188,80.0599,80.0599,38600.0
2014-08-22 14:30:00,108.75,108.84,108.62,108.73,62500.0,80.0452,80.1115,79.9495,80.0305,62500.0
2014-08-22 14:40:00,108.71,108.85,108.68,108.76,47200.0,80.0158,80.1188,79.9937,80.0526,47200.0
2014-08-22 14:50:00,108.75,108.96,108.75,108.9,65800.0,80.0452,80.1998,80.0452,80.1556,65800.0
2014-08-22 15:00:00,108.91,109.07,108.89,109.06,82900.0,80.163,80.2807,80.1483,80.2734,82900.0
2014-08-22 15:10:00,109.05,109.26,108.99,109.16,112600.0,80.266,80.4206,80.2219,80.347,112600.0
2014-08-22 15:20:00,109.16,109.18,109.04,109.07,79700.0,80.347,80.3617,80.2587,80.2807,79700.0
2014-08-22 15:30:00,109.07,109.11,108.96,109.1,132300.0,80.2807,80.3102,80.1998,80.3028,132300.0
2014-08-22 15:40:00,109.09,109.11,108.95,109.01,210900.0,80.2955,80.3102,80.1924,80.2366,210900.0
2014-08-22 15:50:00,109.01,109.07,108.98,109.04,222200.0,80.2366,80.2807,80.2145,80.2587,222200.0
2014-08-25 09:30:00,109.67,109.95,109.33,109.35,154200.0,80.7224,80.9285,80.4721,80.4868,154200.0
2014-08-25 09:40:00,109.45,109.55,109.38,109.47,83100.0,80.5604,80.6341,80.5089,80.5752,83100.0
2014-08-25 09:50:00,109.44,109.65,109.42,109.52,179800.0,80.5531,80.7077,80.5384,80.612,179800.0
2014-08-25 10:00:00,109.49,109.82,109.49,109.81,115300.0,80.5899,80.8328,80.5899,80.8254,115300.0
2014-08-25 10:10:00,109.79,109.91,109.76,109.89,116100.0,80.8107,80.899,80.7886,80.8843,116100.0
2014-08-25 10:20:00,109.89,109.96,109.82,109.84,120000.0,80.8843,80.9358,80.8328,80.8475,120000.0
2014-08-25 10:30:00,109.84,110.07,109.81,110.05,220300.0,80.8475,81.0168,80.8254,81.0021,220300.0
2014-08-25 10:40:00,110.06,110.13,109.97,109.98,159000.0,81.0094,81.061,80.9432,80.9506,159000.0
2014-08-25 10:50:00,109.97,110.18,109.96,110.06,80300.0,80.9432,81.0978,80.9358,81.0094,80300.0
2014-08-25 11:00:00,110.06,110.14,109.94,110.01,114700.0,81.0094,81.0683,80.9211,80.9726,114700.0
2014-08-25 11:10:00,110.01,110.06,109.93,109.98,107300.0,80.9726,81.0094,80.9137,80.9506,107300.0
2014-08-25 11:20:00,109.97,109.99,109.8,109.99,66000.0,80.9432,80.9579,80.8181,80.9579,66000.0
2014-08-25 11:30:00,109.98,110.24,109.97,110.21,97000.0,80.9506,81.1419,80.9432,81.1198,97000.0
2014-08-25 11:40:00,110.21,110.39,110.16,110.34,148800.0,81.1198,81.2523,81.083,81.2155,148800.0
2014-08-25 11:50:00,110.34,110.43,110.29,110.37,89200.0,81.2155,81.2818,81.1787,81.2376,89200.0
2014-08-25 12:00:00,110.37,110.5,110.21,110.35,151200.0,81.2376,81.3333,81.1198,81.2229,151200.0
2014-08-25 12:10:00,110.35,110.43,110.24,110.34,87800.0,81.2229,81.2818,81.1419,81.2155,87800.0
2014-08-25 12:20:00,110.32,110.33,110.15,110.17,68800.0,81.2008,81.2082,81.0757,81.0904,68800.0
2014-08-25 12:30:00,110.16,110.17,110.04,110.13,73400.0,81.083,81.0904,80.9947,81.061,73400.0
2014-08-25 12:40:00,110.13,110.2,110.08,110.17,63900.0,81.061,81.1125,81.0242,81.0904,63900.0
2014-08-25 12:50:00,110.16,110.19,110.03,110.04,57600.0,81.083,81.1051,80.9874,80.9947,57600.0
2014-08-25 13:00:00,110.02,110.05,109.97,110.0,94800.0,80.98,81.0021,80.9432,80.9653,94800.0
2014-08-25 13:10:00,110.0,110.02,109.94,109.96,63400.0,80.9653,80.98,80.9211,80.9358,63400.0
2014-08-25 13:20:00,109.96,110.12,109.96,110.11,66200.0,80.9358,81.0536,80.9358,81.0462,66200.0
2014-08-25 13:30:00,110.11,110.13,109.97,110.0,54000.0,81.0462,81.061,80.9432,80.9653,54000.0
2014-08-25 13:40:00,110.01,110.04,109.89,109.93,56600.0,80.9726,80.9947,80.8843,80.9137,56600.0
2014-08-25 13:50:00,109.92,110.11,109.91,110.07,53400.0,80.9064,81.0462,80.899,81.0168,53400.0
2014-08-25 14:00:00,110.08,110.19,110.04,110.18,57000.0,81.0242,81.1051,80.9947,81.0978,57000.0
2014-08-25 14:10:00,110.18,110.3,110.15,110.23,61100.0,81.0978,81.1861,81.0757,81.1346,61100.0
2014-08-25 14:20:00,110.22,110.36,110.15,110.17,74800.0,81.1272,81.2302,81.0757,81.0904,74800.0
2014-08-25 14:30:00,110.17,110.18,110.07,110.16,45500.0,81.0904,81.0978,81.0168,81.083,45500.0
2014-08-25 14:40:00,110.15,110.19,110.07,110.09,35900.0,81.0757,81.1051,81.0168,81.0315,35900.0
2014-08-25 14:50:00,110.09,110.25,110.09,110.23,53100.0,81.0315,81.1493,81.0315,81.1346,53100.0
2014-08-25 15:00:00,110.24,110.3,110.2,110.26,65000.0,81.1419,81.1861,81.1125,81.1566,65000.0
2014-08-25 15:10:00,110.26,110.33,110.17,110.26,57400.0,81.1566,81.2082,81.0904,81.1566,57400.0
2014-08-25 15:20:00,110.28,110.32,110.15,110.26,71200.0,81.1714,81.2008,81.0757,81.1566,71200.0
2014-08-25 15:30:00,110.25,110.35,110.19,110.32,74800.0,81.1493,81.2229,81.1051,81.2008,74800.0
2014-08-25 15:40:00,110.33,110.35,110.27,110.35,102500.0,81.2082,81.2229,81.164,81.2229,102500.0
2014-08-25 15:50:00,110.34,110.37,110.23,110.25,301900.0,81.2155,81.2376,81.1346,81.1493,301900.0
2014-08-26 09:30:00,110.75,111.48,110.68,111.13,359200.0,81.5173,82.0546,81.4658,81.797,359200.0
2014-08-26 09:40:00,111.13,111.4,110.91,111.4,121500.0,81.797,81.9957,81.6351,81.9957,121500.0
2014-08-26 09:50:00,111.4,111.57,111.18,111.29,171800.0,81.9957,82.1209,81.8338,81.9148,171800.0
2014-08-26 10:00:00,111.24,111.44,110.96,111.01,148000.0,81.878,82.0252,81.6719,81.7087,148000.0
2014-08-26 10:10:00,111.01,111.12,110.88,111.1,163200.0,81.7087,81.7896,81.613,81.7749,163200.0
2014-08-26 10:20:00,111.11,111.13,110.92,111.1,109300.0,81.7823,81.797,81.6424,81.7749,109300.0
2014-08-26 10:30:00,111.11,111.42,111.07,111.41,144400.0,81.7823,82.0105,81.7528,82.0031,144400.0
2014-08-26 10:40:00,111.4,111.64,111.34,111.53,125800.0,81.9957,82.1724,81.9516,82.0914,125800.0
2014-08-26 10:50:00,111.54,111.78,111.51,111.74,155000.0,82.0988,82.2754,82.0767,82.246,155000.0
2014-08-26 11:00:00,111.75,111.88,111.7,111.72,131200.0,82.2534,82.349,82.2166,82.2313,131200.0
2014-08-26 11:10:00,111.71,111.81,111.62,111.71,87600.0,82.2239,82.2975,82.1577,82.2239,87600.0
2014-08-26 11:20:00,111.69,111.87,111.62,111.84,88200.0,82.2092,82.3417,82.1577,82.3196,88200.0
2014-08-26 11:30:00,111.85,111.85,111.68,111.7,68300.0,82.327,82.327,82.2018,82.2166,68300.0
2014-08-26 11:40:00,111.68,111.68,111.5,111.56,59200.0,82.2018,82.2018,82.0693,82.1135,59200.0
2014-08-26 11:50:00,111.58,111.58,111.37,111.4,58100.0,82.1282,82.1282,81.9737,81.9957,58100.0
2014-08-26 12:00:00,111.4,111.4,111.21,111.37,68900.0,81.9957,81.9957,81.8559,81.9737,68900.0
2014-08-26 12:10:00,111.38,111.41,111.26,111.27,59100.0,81.981,82.0031,81.8927,81.9001,59100.0
2014-08-26 12:20:00,111.26,111.33,111.21,111.24,111800.0,81.8927,81.9442,81.8559,81.878,111800.0
2014-08-26 12:30:00,111.23,111.25,111.11,111.23,39600.0,81.8706,81.8853,81.7823,81.8706,39600.0
2014-08-26 12:40:00,111.23,111.26,111.05,111.23,73800.0,81.8706,81.8927,81.7381,81.8706,73800.0
2014-08-26 12:50:00,111.24,111.32,111.22,111.31,40700.0,81.878,81.9369,81.8633,81.9295,40700.0
2014-08-26 13:00:00,111.31,111.39,111.2,111.26,62400.0,81.9295,81.9884,81.8485,81.8927,62400.0
2014-08-26 13:10:00,111.26,111.41,111.18,111.4,107400.0,81.8927,82.0031,81.8338,81.9957,107400.0
2014-08-26 13:20:00,111.4,111.47,111.31,111.47,53000.0,81.9957,82.0473,81.9295,82.0473,53000.0
2014-08-26 13:30:00,111.48,111.5,111.28,111.31,95300.0,82.0546,82.0693,81.9074,81.9295,95300.0
2014-08-26 13:40:00,111.32,111.34,111.19,111.2,51700.0,81.9369,81.9516,81.8412,81.8485,51700.0
2014-08-26 13:50:00,111.2,111.35,111.2,111.31,78100.0,81.8485,81.9589,81.8485,81.9295,78100.0
2014-08-26 14:00:00,111.32,111.43,111.31,111.33,43500.0,81.9369,82.0178,81.9295,81.9442,43500.0
2014-08-26 14:10:00,111.32,111.33,111.24,111.27,50700.0,81.9369,81.9442,81.878,81.9001,50700.0
2014-08-26 14:20:00,111.28,111.31,111.21,111.27,50100.0,81.9074,81.9295,81.8559,81.9001,50100.0
2014-08-26 14:30:00,111.27,111.31,111.27,111.3,52300.0,81.9001,81.9295,81.9001,81.9221,52300.0
2014-08-26 14:40:00,111.3,111.33,111.26,111.27,84200.0,81.9221,81.9442,81.8927,81.9001,84200.0
2014-08-26 14:50:00,111.27,111.32,111.21,111.25,77200.0,81.9001,81.9369,81.8559,81.8853,77200.0
2014-08-26 15:00:00,111.25,111.3,111.2,111.2,80900.0,81.8853,81.9221,81.8485,81.8485,80900.0
2014-08-26 15:10:00,111.2,111.23,111.09,111.09,85700.0,81.8485,81.8706,81.7676,81.7676,85700.0
2014-08-26 15:20:00,111.11,111.16,110.99,111.01,156600.0,81.7823,81.8191,81.694,81.7087,156600.0
2014-08-26 15:30:00,111.0,111.11,110.95,110.96,100000.0,81.7013,81.7823,81.6645,81.6719,100000.0
2014-08-26 15:40:00,110.96,111.16,110.95,111.14,173000.0,81.6719,81.8191,81.6645,81.8044,173000.0
2014-08-26 15:50:00,111.14,111.16,110.97,111.02,253400.0,81.8044,81.8191,81.6792,81.716,253400.0
2014-08-27 09:30:00,111.48,111.78,110.75,110.8,270700.0,82.0546,82.2754,81.5173,81.5541,270700.0
2014-08-27 09:40:00,110.83,111.0,110.52,110.54,190900.0,81.5762,81.7013,81.348,81.3627,190900.0
2014-08-27 09:50:00,110.59,110.97,110.52,110.97,125900.0,81.3995,81.6792,81.348,81.6792,125900.0
2014-08-27 10:00:00,110.96,111.13,110.81,111.12,138800.0,81.6719,81.797,81.5615,81.7896,138800.0
2014-08-27 10:10:00,111.12,111.21,110.67,110.72,182200.0,81.7896,81.8559,81.4584,81.4952,182200.0
2014-08-27 10:20:00,110.72,111.1,110.7,110.88,107800.0,81.4952,81.7749,81.4805,81.613,107800.0
2014-08-27 10:30:00,110.92,111.15,110.91,111.1,90300.0,81.6424,81.8117,81.6351,81.7749,90300.0
2014-08-27 10:40:00,111.11,111.47,111.09,111.47,91800.0,81.7823,82.0473,81.7676,82.0473,91800.0
2014-08-27 10:50:00,111.47,111.63,111.4,111.63,112800.0,82.0473,82.165,81.9957,82.165,112800.0
2014-08-27 11:00:00,111.63,111.87,111.6,111.83,137700.0,82.165,82.3417,82.1429,82.3122,137700.0
2014-08-27 11:10:00,111.82,111.97,111.74,111.95,98300.0,82.3049,82.4153,82.246,82.4006,98300.0
2014-08-27 11:20:00,111.94,112.0,111.72,111.72,252900.0,82.3932,82.4374,82.2313,82.2313,252900.0
2014-08-27 11:30:00,111.71,111.71,111.34,111.44,102700.0,82.2239,82.2239,81.9516,82.0252,102700.0
2014-08-27 11:40:00,111.43,111.53,111.35,111.46,48600.0,82.0178,82.0914,81.9589,82.0399,48600.0
2014-08-27 11:50:00,111.46,111.52,111.4,111.48,30100.0,82.0399,82.0841,81.9957,82.0546,30100.0
2014-08-27 12:00:00,111.5,111.5,111.18,111.18,43200.0,82.0693,82.0693,81.8338,81.8338,43200.0
2014-08-27 12:10:00,111.2,111.24,111.08,111.11,54200.0,81.8485,81.878,81.7602,81.7823,54200.0
2014-08-27 12:20:00,111.11,111.15,111.03,111.06,46300.0,81.7823,81.8117,81.7234,81.7455,46300.0
2014-08-27 12:30:00,111.06,111.16,111.05,111.11,31500.0,81.7455,81.8191,81.7381,81.7823,31500.0
2014-08-27 12:40:00,111.12,111.21,111.11,111.16,48500.0,81.7896,81.8559,81.7823,81.8191,48500.0
2014-08-27 12:50:00,111.14,111.16,111.1,111.11,35700.0,81.8044,81.8191,81.7749,81.7823,35700.0
2014-08-27 13:00:00,111.11,111.12,110.94,111.02,87800.0,81.7823,81.7896,81.6572,81.716,87800.0
2014-08-27 13:10:00,111.02,111.08,110.92,110.92,50900.0,81.716,81.7602,81.6424,81.6424,50900.0
2014-08-27 13:20:00,110.93,110.96,110.83,110.9,33500.0,81.6498,81.6719,81.5762,81.6277,33500.0
2014-08-27 13:30:00,110.91,111.01,110.9,110.97,63600.0,81.6351,81.7087,81.6277,81.6792,63600.0
2014-08-27 13:40:00,110.97,110.99,110.9,110.92,53600.0,81.6792,81.694,81.6277,81.6424,53600.0
2014-08-27 13:50:00,110.91,110.92,110.82,110.87,44800.0,81.6351,81.6424,81.5688,81.6056,44800.0
2014-08-27 14:00:00,110.88,110.92,110.78,110.82,56600.0,81.613,81.6424,81.5394,81.5688,56600.0
2014-08-27 14:10:00,110.82,111.02,110.81,110.99,74400.0,81.5688,81.716,81.5615,81.694,74400.0
2014-08-27 14:20:00,111.0,111.05,110.92,111.01,61900.0,81.7013,81.7381,81.6424,81.7087,61900.0
2014-08-27 14:30:00,111.01,111.03,110.96,110.97,61700.0,81.7087,81.7234,81.6719,81.6792,61700.0
2014-08-27 14:40:00,110.97,110.98,110.87,110.91,79200.0,81.6792,81.6866,81.6056,81.6351,79200.0
2014-08-27 14:50:00,110.9,111.01,110.79,110.8,107700.0,81.6277,81.7087,81.5467,81.5541,107700.0
2014-08-27 15:00:00,110.8,110.86,110.73,110.8,94500.0,81.5541,81.5983,81.5026,81.5541,94500.0
2014-08-27 15:10:00,110.79,111.02,110.78,111.01,75200.0,81.5467,81.716,81.5394,81.7087,75200.0
2014-08-27 15:20:00,111.02,111.1,111.02,111.08,79100.0,81.716,81.7749,81.716,81.7602,79100.0
2014-08-27 15:30:00,111.06,111.07,110.98,111.0,104500.0,81.7455,81.7528,81.6866,81.7013,104500.0
2014-08-27 15:40:00,111.01,111.05,110.94,110.99,152700.0,81.7087,81.7381,81.6572,81.694,152700.0
2014-08-27 15:50:00,110.99,111.08,110.99,111.03,171000.0,81.694,81.7602,81.694,81.7234,171000.0
2014-08-28 09:30:00,110.84,110.84,110.01,110.34,190800.0,81.5836,81.5836,80.9726,81.2155,190800.0
2014-08-28 09:40:00,110.3,110.42,110.12,110.19,55800.0,81.1861,81.2744,81.0536,81.1051,55800.0
2014-08-28 09:50:00,110.22,110.62,110.21,110.31,94300.0,81.1272,81.4216,81.1198,81.1934,94300.0
2014-08-28 10:00:00,110.34,110.52,110.26,110.43,74700.0,81.2155,81.348,81.1566,81.2818,74700.0
2014-08-28 10:10:00,110.43,110.45,110.06,110.22,94900.0,81.2818,81.2965,81.0094,81.1272,94900.0
2014-08-28 10:20:00,110.18,110.39,110.12,110.16,84500.0,81.0978,81.2523,81.0536,81.083,84500.0
2014-08-28 10:30:00,110.17,110.32,110.17,110.24,87900.0,81.0904,81.2008,81.0904,81.1419,87900.0
2014-08-28 10:40:00,110.23,110.4,110.17,110.29,86800.0,81.1346,81.2597,81.0904,81.1787,86800.0
2014-08-28 10:50:00,110.3,110.37,110.22,110.3,82200.0,81.1861,81.2376,81.1272,81.1861,82200.0
2014-08-28 11:00:00,110.31,110.43,110.29,110.36,61200.0,81.1934,81.2818,81.1787,81.2302,61200.0
2014-08-28 11:10:00,110.37,110.46,110.22,110.3,79900.0,81.2376,81.3039,81.1272,81.1861,79900.0
2014-08-28 11:20:00,110.3,110.41,110.28,110.33,82900.0,81.1861,81.2671,81.1714,81.2082,82900.0
2014-08-28 11:30:00,110.34,110.55,110.34,110.49,66600.0,81.2155,81.3701,81.2155,81.3259,66600.0
2014-08-28 11:40:00,110.48,110.56,110.31,110.35,83900.0,81.3186,81.3775,81.1934,81.2229,83900.0
2014-08-28 11:50:00,110.33,110.37,110.26,110.31,89700.0,81.2082,81.2376,81.1566,81.1934,89700.0
2014-08-28 12:00:00,110.32,110.32,110.17,110.18,74000.0,81.2008,81.2008,81.0904,81.0978,74000.0
2014-08-28 12:10:00,110.18,110.34,110.18,110.31,50700.0,81.0978,81.2155,81.0978,81.1934,50700.0
2014-08-28 12:20:00,110.32,110.5,110.28,110.45,42400.0,81.2008,81.3333,81.1714,81.2965,42400.0
2014-08-28 12:30:00,110.45,110.49,110.39,110.43,34700.0,81.2965,81.3259,81.2523,81.2818,34700.0
2014-08-28 12:40:00,110.43,110.46,110.35,110.35,65200.0,81.2818,81.3039,81.2229,81.2229,65200.0
2014-08-28 12:50:00,110.35,110.37,110.23,110.23,35100.0,81.2229,81.2376,81.1346,81.1346,35100.0
2014-08-28 13:00:00,110.24,110.3,110.2,110.3,123100.0,81.1419,81.1861,81.1125,81.1861,123100.0
2014-08-28 13:10:00,110.29,110.42,110.24,110.26,54800.0,81.1787,81.2744,81.1419,81.1566,54800.0
2014-08-28 13:20:00,110.24,110.27,110.18,110.23,38400.0,81.1419,81.164,81.0978,81.1346,38400.0
2014-08-28 13:30:00,110.24,110.37,110.23,110.29,44900.0,81.1419,81.2376,81.1346,81.1787,44900.0
2014-08-28 13:40:00,110.3,110.41,110.3,110.36,43800.0,81.1861,81.2671,81.1861,81.2302,43800.0
2014-08-28 13:50:00,110.35,110.39,110.24,110.26,36000.0,81.2229,81.2523,81.1419,81.1566,36000.0
2014-08-28 14:00:00,110.26,110.26,110.15,110.16,42900.0,81.1566,81.1566,81.0757,81.083,42900.0
2014-08-28 14:10:00,110.16,110.25,110.15,110.2,45300.0,81.083,81.1493,81.0757,81.1125,45300.0
2014-08-28 14:20:00,110.21,110.24,110.15,110.21,42200.0,81.1198,81.1419,81.0757,81.1198,42200.0
2014-08-28 14:30:00,110.21,110.26,110.16,110.21,52900.0,81.1198,81.1566,81.083,81.1198,52900.0
2014-08-28 14:40:00,110.2,110.22,110.13,110.14,44400.0,81.1125,81.1272,81.061,81.0683,44400.0
2014-08-28 14:50:00,110.14,110.21,110.12,110.16,57900.0,81.0683,81.1198,81.0536,81.083,57900.0
2014-08-28 15:00:00,110.16,110.37,110.16,110.32,71500.0,81.083,81.2376,81.083,81.2008,71500.0
2014-08-28 15:10:00,110.32,110.39,110.26,110.35,110800.0,81.2008,81.2523,81.1566,81.2229,110800.0
2014-08-28 15:20:00,110.33,110.39,110.23,110.25,83200.0,81.2082,81.2523,81.1346,81.1493,83200.0
2014-08-28 15:30:00,110.25,110.34,110.25,110.3,77100.0,81.1493,81.2155,81.1493,81.1861,77100.0
2014-08-28 15:40:00,110.3,110.31,110.15,110.18,114400.0,81.1861,81.1934,81.0757,81.0978,114400.0
2014-08-28 15:50:00,110.18,110.21,110.04,110.21,267800.0,81.0978,81.1198,80.9947,81.1198,267800.0
2014-08-29 09:30:00,110.29,110.38,109.61,110.09,145500.0,81.4749,81.5414,80.9726,81.3271,145500.0
2014-08-29 09:40:00,110.1,110.32,109.65,109.69,112200.0,81.3345,81.4971,81.0021,81.0317,112200.0
2014-08-29 09:50:00,109.71,109.88,109.41,109.87,172000.0,81.0464,81.172,80.8248,81.1646,172000.0
2014-08-29 10:00:00,109.86,109.89,109.26,109.37,191100.0,81.1572,81.1794,80.714,80.7953,191100.0
2014-08-29 10:10:00,109.37,109.57,109.22,109.46,130300.0,80.7953,80.943,80.6844,80.8617,130300.0
2014-08-29 10:20:00,109.46,109.51,109.26,109.4,104100.0,80.8617,80.8987,80.714,80.8174,104100.0
2014-08-29 10:30:00,109.39,109.48,109.26,109.42,57100.0,80.81,80.8765,80.714,80.8322,57100.0
2014-08-29 10:40:00,109.41,109.54,109.4,109.52,57500.0,80.8248,80.9208,80.8174,80.9061,57500.0
2014-08-29 10:50:00,109.54,109.54,109.42,109.43,66300.0,80.9208,80.9208,80.8322,80.8396,66300.0
2014-08-29 11:00:00,109.44,109.47,109.22,109.27,93100.0,80.847,80.8691,80.6844,80.7214,93100.0
2014-08-29 11:10:00,109.27,109.39,109.17,109.3,96300.0,80.7214,80.81,80.6475,80.7435,96300.0
2014-08-29 11:20:00,109.3,109.41,109.29,109.41,74600.0,80.7435,80.8248,80.7362,80.8248,74600.0
2014-08-29 11:30:00,109.42,109.51,109.37,109.44,106400.0,80.8322,80.8987,80.7953,80.847,106400.0
2014-08-29 11:40:00,109.45,109.5,109.36,109.4,52600.0,80.8544,80.8913,80.7879,80.8174,52600.0
2014-08-29 11:50:00,109.41,109.5,109.36,109.49,101300.0,80.8248,80.8913,80.7879,80.8839,101300.0
2014-08-29 12:00:00,109.5,109.65,109.5,109.58,58300.0,80.8913,81.0021,80.8913,80.9504,58300.0
2014-08-29 12:10:00,109.58,109.61,109.37,109.39,50600.0,80.9504,80.9726,80.7953,80.81,50600.0
2014-08-29 12:20:00,109.39,109.45,109.36,109.45,42000.0,80.81,80.8544,80.7879,80.8544,42000.0
2014-08-29 12:30:00,109.44,109.44,109.34,109.37,45600.0,80.847,80.847,80.7731,80.7953,45600.0
2014-08-29 12:40:00,109.37,109.42,109.37,109.39,48800.0,80.7953,80.8322,80.7953,80.81,48800.0
2014-08-29 12:50:00,109.38,109.51,109.38,109.5,31000.0,80.8026,80.8987,80.8026,80.8913,31000.0
2014-08-29 13:00:00,109.5,109.55,109.48,109.55,41000.0,80.8913,80.9282,80.8765,80.9282,41000.0
2014-08-29 13:10:00,109.54,109.55,109.45,109.55,45900.0,80.9208,80.9282,80.8544,80.9282,45900.0
2014-08-29 13:20:00,109.55,109.63,109.54,109.6,63200.0,80.9282,80.9873,80.9208,80.9652,63200.0
2014-08-29 13:30:00,109.6,109.61,109.47,109.51,40700.0,80.9652,80.9726,80.8691,80.8987,40700.0
2014-08-29 13:40:00,109.53,109.56,109.49,109.5,39800.0,80.9135,80.9356,80.8839,80.8913,39800.0
2014-08-29 13:50:00,109.49,109.53,109.45,109.5,42700.0,80.8839,80.9135,80.8544,80.8913,42700.0
2014-08-29 14:00:00,109.5,109.73,109.5,109.73,53500.0,80.8913,81.0612,80.8913,81.0612,53500.0
2014-08-29 14:10:00,109.72,109.8,109.61,109.63,109700.0,81.0538,81.1129,80.9726,80.9873,109700.0
2014-08-29 14:20:00,109.62,109.65,109.56,109.65,58300.0,80.9799,81.0021,80.9356,81.0021,58300.0
2014-08-29 14:30:00,109.65,109.66,109.53,109.55,59100.0,81.0021,81.0095,80.9135,80.9282,59100.0
2014-08-29 14:40:00,109.56,109.58,109.53,109.54,39900.0,80.9356,80.9504,80.9135,80.9208,39900.0
2014-08-29 14:50:00,109.54,109.6,109.51,109.58,47300.0,80.9208,80.9652,80.8987,80.9504,47300.0
2014-08-29 15:00:00,109.58,109.63,109.5,109.52,74800.0,80.9504,80.9873,80.8913,80.9061,74800.0
2014-08-29 15:10:00,109.52,109.64,109.5,109.64,65500.0,80.9061,80.9947,80.8913,80.9947,65500.0
2014-08-29 15:20:00,109.64,109.64,109.48,109.49,97400.0,80.9947,80.9947,80.8765,80.8839,97400.0
2014-08-29 15:30:00,109.49,109.67,109.46,109.6,136300.0,80.8839,81.0169,80.8617,80.9652,136300.0
2014-08-29 15:40:00,109.61,109.67,109.6,109.67,143200.0,80.9726,81.0169,80.9652,81.0169,143200.0
2014-08-29 15:50:00,109.67,109.77,109.6,109.64,382100.0,81.0169,81.0907,80.9652,80.9947,382100.0
2014-09-02 09:30:00,109.63,109.66,109.01,109.11,307100.0,80.9873,81.0095,80.5293,80.6032,307100.0
2014-09-02 09:40:00,109.04,109.53,109.01,109.44,136400.0,80.5515,80.9135,80.5293,80.847,136400.0
2014-09-02 09:50:00,109.4,109.41,109.1,109.21,113100.0,80.8174,80.8248,80.5958,80.6771,113100.0
2014-09-02 10:00:00,109.21,109.35,108.85,108.94,200500.0,80.6771,80.7805,80.4111,80.4776,200500.0
2014-09-02 10:10:00,108.95,109.16,108.88,109.05,122000.0,80.485,80.6401,80.4333,80.5589,122000.0
2014-09-02 10:20:00,109.04,109.05,108.91,108.96,114500.0,80.5515,80.5589,80.4554,80.4924,114500.0
2014-09-02 10:30:00,108.98,109.03,108.73,108.74,118200.0,80.5071,80.5441,80.3225,80.3299,118200.0
2014-09-02 10:40:00,108.75,108.9,108.74,108.86,95900.0,80.3372,80.4481,80.3299,80.4185,95900.0
2014-09-02 10:50:00,108.86,108.87,108.41,108.49,230600.0,80.4185,80.4259,80.0861,80.1452,230600.0
2014-09-02 11:00:00,108.49,108.64,108.43,108.54,100000.0,80.1452,80.256,80.1008,80.1821,100000.0
2014-09-02 11:10:00,108.55,108.6,108.03,108.1,178200.0,80.1895,80.2264,79.8054,79.8571,178200.0
2014-09-02 11:20:00,108.11,108.2,108.01,108.1,227900.0,79.8645,79.9309,79.7906,79.8571,227900.0
2014-09-02 11:30:00,108.11,108.27,108.08,108.26,147100.0,79.8645,79.9826,79.8423,79.9753,147100.0
2014-09-02 11:40:00,108.25,108.27,108.04,108.06,177900.0,79.9679,79.9826,79.8127,79.8275,177900.0
2014-09-02 11:50:00,108.04,108.22,107.9,108.22,132500.0,79.8127,79.9457,79.7093,79.9457,132500.0
2014-09-02 12:00:00,108.2,108.3,108.04,108.26,89400.0,79.9309,80.0048,79.8127,79.9753,89400.0
2014-09-02 12:10:00,108.26,108.33,108.22,108.26,119000.0,79.9753,80.027,79.9457,79.9753,119000.0
2014-09-02 12:20:00,108.26,108.31,108.13,108.28,59100.0,79.9753,80.0122,79.8792,79.99,59100.0
2014-09-02 12:30:00,108.28,108.28,107.66,107.79,143100.0,79.99,79.99,79.532,79.6281,143100.0
2014-09-02 12:40:00,107.78,107.89,107.61,107.77,104800.0,79.6207,79.7019,79.4951,79.6133,104800.0
2014-09-02 12:50:00,107.77,107.77,107.62,107.67,72800.0,79.6133,79.6133,79.5025,79.5394,72800.0
2014-09-02 13:00:00,107.68,107.68,107.52,107.64,106300.0,79.5468,79.5468,79.4286,79.5172,106300.0
2014-09-02 13:10:00,107.65,107.79,107.61,107.72,58000.0,79.5246,79.6281,79.4951,79.5763,58000.0
2014-09-02 13:20:00,107.71,107.87,107.7,107.84,89200.0,79.569,79.6872,79.5616,79.665,89200.0
2014-09-02 13:30:00,107.84,107.96,107.83,107.93,80600.0,79.665,79.7536,79.6576,79.7315,80600.0
2014-09-02 13:40:00,107.95,108.18,107.92,108.13,123400.0,79.7463,79.9162,79.7241,79.8792,123400.0
2014-09-02 13:50:00,108.13,108.14,107.98,108.12,86800.0,79.8792,79.8866,79.7684,79.8718,86800.0
2014-09-02 14:00:00,108.13,108.13,108.0,108.07,104300.0,79.8792,79.8792,79.7832,79.8349,104300.0
2014-09-02 14:10:00,108.06,108.19,107.98,108.04,146200.0,79.8275,79.9236,79.7684,79.8127,146200.0
2014-09-02 14:20:00,108.03,108.08,107.94,107.95,119000.0,79.8054,79.8423,79.7389,79.7463,119000.0
2014-09-02 14:30:00,107.96,108.09,107.93,107.97,84300.0,79.7536,79.8497,79.7315,79.761,84300.0
2014-09-02 14:40:00,107.97,108.03,107.94,108.03,89100.0,79.761,79.8054,79.7389,79.8054,89100.0
2014-09-02 14:50:00,108.03,108.24,108.02,108.17,95900.0,79.8054,79.9605,79.798,79.9088,95900.0
2014-09-02 15:00:00,108.17,108.27,108.13,108.15,86400.0,79.9088,79.9826,79.8792,79.894,86400.0
2014-09-02 15:10:00,108.15,108.19,108.09,108.11,112300.0,79.894,79.9236,79.8497,79.8645,112300.0
2014-09-02 15:20:00,108.11,108.13,108.01,108.06,130600.0,79.8645,79.8792,79.7906,79.8275,130600.0
2014-09-02 15:30:00,108.08,108.08,107.93,107.99,155300.0,79.8423,79.8423,79.7315,79.7758,155300.0
2014-09-02 15:40:00,108.0,108.13,107.98,108.02,170600.0,79.7832,79.8792,79.7684,79.798,170600.0
2014-09-02 15:50:00,108.03,108.06,107.94,108.05,292900.0,79.8054,79.8275,79.7389,79.8201,292900.0
2014-09-03 09:30:00,109.25,109.93,108.66,108.75,294600.0,80.7066,81.2089,80.2708,80.3372,294600.0
2014-09-03 09:40:00,108.82,109.2,108.79,109.18,73500.0,80.389,80.6697,80.3668,80.6549,73500.0
2014-09-03 09:50:00,109.15,109.16,108.82,109.01,60100.0,80.6327,80.6401,80.389,80.5293,60100.0
2014-09-03 10:00:00,109.04,109.14,108.81,108.83,85300.0,80.5515,80.6253,80.3816,80.3963,85300.0
2014-09-03 10:10:00,108.83,108.96,108.75,108.76,69700.0,80.3963,80.4924,80.3372,80.3446,69700.0
2014-09-03 10:20:00,108.78,108.82,108.53,108.6,89600.0,80.3594,80.389,80.1747,80.2264,89600.0
2014-09-03 10:30:00,108.6,108.84,108.51,108.81,102800.0,80.2264,80.4037,80.1599,80.3816,102800.0
2014-09-03 10:40:00,108.81,108.94,108.79,108.92,92800.0,80.3816,80.4776,80.3668,80.4628,92800.0
2014-09-03 10:50:00,108.92,108.93,108.72,108.85,80900.0,80.4628,80.4702,80.3151,80.4111,80900.0
2014-09-03 11:00:00,108.86,109.01,108.86,108.92,60300.0,80.4185,80.5293,80.4185,80.4628,60300.0
2014-09-03 11:10:00,108.93,108.97,108.71,108.82,57900.0,80.4702,80.4998,80.3077,80.389,57900.0
2014-09-03 11:20:00,108.82,108.91,108.57,108.6,78000.0,80.389,80.4554,80.2043,80.2264,78000.0
2014-09-03 11:30:00,108.61,108.83,108.55,108.72,52100.0,80.2338,80.3963,80.1895,80.3151,52100.0
2014-09-03 11:40:00,108.72,108.78,108.54,108.65,79900.0,80.3151,80.3594,80.1821,80.2634,79900.0
2014-09-03 11:50:00,108.65,108.7,108.4,108.4,115600.0,80.2634,80.3003,80.0787,80.0787,115600.0
2014-09-03 12:00:00,108.41,108.64,108.34,108.55,116600.0,80.0861,80.256,80.0344,80.1895,116600.0
2014-09-03 12:10:00,108.54,108.65,108.5,108.63,81100.0,80.1821,80.2634,80.1526,80.2486,81100.0
2014-09-03 12:20:00,108.64,108.76,108.64,108.71,63500.0,80.256,80.3446,80.256,80.3077,63500.0
2014-09-03 12:30:00,108.7,108.76,108.66,108.75,60400.0,80.3003,80.3446,80.2708,80.3372,60400.0
2014-09-03 12:40:00,108.75,108.76,108.58,108.6,75900.0,80.3372,80.3446,80.2117,80.2264,75900.0
2014-09-03 12:50:00,108.6,108.63,108.54,108.55,38400.0,80.2264,80.2486,80.1821,80.1895,38400.0
2014-09-03 13:00:00,108.56,108.71,108.49,108.69,49400.0,80.1969,80.3077,80.1452,80.2929,49400.0
2014-09-03 13:10:00,108.69,108.86,108.67,108.81,47200.0,80.2929,80.4185,80.2781,80.3816,47200.0
2014-09-03 13:20:00,108.82,108.87,108.77,108.84,49700.0,80.389,80.4259,80.352,80.4037,49700.0
2014-09-03 13:30:00,108.85,108.91,108.8,108.83,45000.0,80.4111,80.4554,80.3742,80.3963,45000.0
2014-09-03 13:40:00,108.84,108.86,108.69,108.75,31700.0,80.4037,80.4185,80.2929,80.3372,31700.0
2014-09-03 13:50:00,108.75,108.76,108.64,108.74,32200.0,80.3372,80.3446,80.256,80.3299,32200.0
2014-09-03 14:00:00,108.75,108.78,108.67,108.72,38800.0,80.3372,80.3594,80.2781,80.3151,38800.0
2014-09-03 14:10:00,108.73,108.73,108.59,108.69,52800.0,80.3225,80.3225,80.219,80.2929,52800.0
2014-09-03 14:20:00,108.68,108.68,108.48,108.55,96800.0,80.2855,80.2855,80.1378,80.1895,96800.0
2014-09-03 14:30:00,108.56,108.69,108.56,108.62,44600.0,80.1969,80.2929,80.1969,80.2412,44600.0
2014-09-03 14:40:00,108.63,108.64,108.43,108.43,49500.0,80.2486,80.256,80.1008,80.1008,49500.0
2014-09-03 14:50:00,108.45,108.45,108.35,108.35,71000.0,80.1156,80.1156,80.0417,80.0417,71000.0
2014-09-03 15:00:00,108.34,108.39,108.26,108.38,96500.0,80.0344,80.0713,79.9753,80.0639,96500.0
2014-09-03 15:10:00,108.39,108.41,108.27,108.35,98900.0,80.0713,80.0861,79.9826,80.0417,98900.0
2014-09-03 15:20:00,108.35,108.38,108.22,108.28,82800.0,80.0417,80.0639,79.9457,79.99,82800.0
2014-09-03 15:30:00,108.28,108.3,108.19,108.2,104500.0,79.99,80.0048,79.9236,79.9309,104500.0
2014-09-03 15:40:00,108.2,108.26,108.11,108.25,285000.0,79.9309,79.9753,79.8645,79.9679,285000.0
2014-09-03 15:50:00,108.25,108.31,108.16,108.18,323900.0,79.9679,80.0122,79.9014,79.9162,323900.0
2014-09-04 09:30:00,108.24,108.27,106.75,107.17,424800.0,79.9605,79.9826,78.8598,79.17,424800.0
2014-09-04 09:40:00,107.2,107.37,107.13,107.18,165500.0,79.1922,79.3178,79.1405,79.1774,165500.0
2014-09-04 09:50:00,107.18,107.39,107.0,107.0,111000.0,79.1774,79.3326,79.0445,79.0445,111000.0
2014-09-04 10:00:00,107.02,107.14,106.92,106.94,198800.0,79.0592,79.1479,78.9854,79.0001,198800.0
2014-09-04 10:10:00,106.94,107.44,106.9,106.99,150900.0,79.0001,79.3695,78.9706,79.0371,150900.0
2014-09-04 10:20:00,106.99,107.36,106.86,107.23,184400.0,79.0371,79.3104,78.941,79.2144,184400.0
2014-09-04 10:30:00,107.2,107.42,107.15,107.38,136600.0,79.1922,79.3547,79.1553,79.3252,136600.0
2014-09-04 10:40:00,107.4,107.59,107.32,107.49,135100.0,79.34,79.4803,79.2809,79.4064,135100.0
2014-09-04 10:50:00,107.48,107.69,107.48,107.63,134400.0,79.399,79.5542,79.399,79.5099,134400.0
2014-09-04 11:00:00,107.62,107.84,107.37,107.39,133700.0,79.5025,79.665,79.3178,79.3326,133700.0
2014-09-04 11:10:00,107.41,107.44,107.15,107.25,98300.0,79.3473,79.3695,79.1553,79.2291,98300.0
2014-09-04 11:20:00,107.24,107.25,106.99,107.0,102600.0,79.2218,79.2291,79.0371,79.0445,102600.0
2014-09-04 11:30:00,107.0,107.04,106.6,106.65,178200.0,79.0445,79.074,78.749,78.7859,178200.0
2014-09-04 11:40:00,106.65,106.81,106.51,106.56,162800.0,78.7859,78.9041,78.6825,78.7194,162800.0
2014-09-04 11:50:00,106.56,106.76,106.55,106.6,70600.0,78.7194,78.8672,78.712,78.749,70600.0
2014-09-04 12:00:00,106.59,106.64,106.45,106.51,91900.0,78.7416,78.7785,78.6382,78.6825,91900.0
2014-09-04 12:10:00,106.5,106.6,106.46,106.46,58200.0,78.6751,78.749,78.6455,78.6455,58200.0
2014-09-04 12:20:00,106.47,106.51,106.34,106.4,90500.0,78.6529,78.6825,78.5569,78.6012,90500.0
2014-09-04 12:30:00,106.4,106.43,106.27,106.41,94500.0,78.6012,78.6234,78.5052,78.6086,94500.0
2014-09-04 12:40:00,106.41,106.54,106.32,106.47,91600.0,78.6086,78.7046,78.5421,78.6529,91600.0
2014-09-04 12:50:00,106.47,106.6,106.39,106.39,60400.0,78.6529,78.749,78.5938,78.5938,60400.0
2014-09-04 13:00:00,106.4,106.48,106.37,106.43,73500.0,78.6012,78.6603,78.5791,78.6234,73500.0
2014-09-04 13:10:00,106.43,106.44,106.34,106.37,41200.0,78.6234,78.6308,78.5569,78.5791,41200.0
2014-09-04 13:20:00,106.37,106.49,106.35,106.36,56500.0,78.5791,78.6677,78.5643,78.5717,56500.0
2014-09-04 13:30:00,106.36,106.37,106.09,106.15,128600.0,78.5717,78.5791,78.3722,78.4165,128600.0
2014-09-04 13:40:00,106.15,106.29,106.11,106.15,134600.0,78.4165,78.52,78.387,78.4165,134600.0
2014-09-04 13:50:00,106.14,106.21,106.06,106.08,95500.0,78.4091,78.4609,78.35,78.3648,95500.0
2014-09-04 14:00:00,106.09,106.14,106.02,106.03,99200.0,78.3722,78.4091,78.3205,78.3279,99200.0
2014-09-04 14:10:00,106.03,106.11,106.01,106.08,83100.0,78.3279,78.387,78.3131,78.3648,83100.0
2014-09-04 14:20:00,106.07,106.09,105.98,106.03,133100.0,78.3574,78.3722,78.291,78.3279,133100.0
2014-09-04 14:30:00,106.02,106.02,105.86,105.89,132200.0,78.3205,78.3205,78.2023,78.2245,132200.0
2014-09-04 14:40:00,105.89,105.99,105.78,105.8,108100.0,78.2245,78.2983,78.1432,78.158,108100.0
2014-09-04 14:50:00,105.82,105.89,105.5,105.51,191900.0,78.1728,78.2245,77.9364,77.9437,191900.0
2014-09-04 15:00:00,105.52,105.6,105.24,105.31,209200.0,77.9511,78.0102,77.7443,77.796,209200.0
2014-09-04 15:10:00,105.31,105.36,105.09,105.17,212400.0,77.796,77.8329,77.6335,77.6926,212400.0
2014-09-04 15:20:00,105.17,105.34,105.16,105.27,251600.0,77.6926,77.8182,77.6852,77.7664,251600.0
2014-09-04 15:30:00,105.27,105.32,105.14,105.17,208100.0,77.7664,77.8034,77.6704,77.6926,208100.0
2014-09-04 15:40:00,105.16,105.3,105.09,105.25,361300.0,77.6852,77.7886,77.6335,77.7517,361300.0
2014-09-04 15:50:00,105.25,105.67,105.24,105.64,670300.0,77.7517,78.0619,77.7443,78.0398,670300.0
2014-09-05 09:30:00,106.03,106.25,105.64,105.81,240800.0,78.3279,78.4904,78.0398,78.1654,240800.0
2014-09-05 09:40:00,105.78,105.78,105.38,105.58,234700.0,78.1432,78.1432,77.8477,77.9955,234700.0
2014-09-05 09:50:00,105.56,105.6,105.45,105.52,96300.0,77.9807,78.0102,77.8994,77.9511,96300.0
2014-09-05 10:00:00,105.55,105.66,105.39,105.59,133600.0,77.9733,78.0546,77.8551,78.0028,133600.0
2014-09-05 10:10:00,105.62,105.63,104.89,104.9,278600.0,78.025,78.0324,77.4857,77.4931,278600.0
2014-09-05 10:20:00,104.92,105.24,104.9,105.23,188400.0,77.5079,77.7443,77.4931,77.7369,188400.0
2014-09-05 10:30:00,105.25,105.35,105.05,105.05,125400.0,77.7517,77.8255,77.6039,77.6039,125400.0
2014-09-05 10:40:00,105.03,105.17,104.92,104.99,139900.0,77.5892,77.6926,77.5079,77.5596,139900.0
2014-09-05 10:50:00,104.99,105.33,104.97,105.12,110900.0,77.5596,77.8108,77.5448,77.6556,110900.0
2014-09-05 11:00:00,105.13,105.29,105.04,105.17,106300.0,77.663,77.7812,77.5965,77.6926,106300.0
2014-09-05 11:10:00,105.17,105.27,105.1,105.25,75300.0,77.6926,77.7664,77.6409,77.7517,75300.0
2014-09-05 11:20:00,105.26,105.44,105.21,105.4,77100.0,77.7591,77.892,77.7221,77.8625,77100.0
2014-09-05 11:30:00,105.42,105.56,105.38,105.38,111100.0,77.8773,77.9807,77.8477,77.8477,111100.0
2014-09-05 11:40:00,105.39,105.62,105.39,105.62,69800.0,77.8551,78.025,77.8551,78.025,69800.0
2014-09-05 11:50:00,105.62,105.98,105.62,105.78,150100.0,78.025,78.291,78.025,78.1432,150100.0
2014-09-05 12:00:00,105.79,105.85,105.73,105.8,126000.0,78.1506,78.1949,78.1063,78.158,126000.0
2014-09-05 12:10:00,105.8,105.84,105.72,105.82,73100.0,78.158,78.1875,78.0989,78.1728,73100.0
2014-09-05 12:20:00,105.83,105.98,105.78,105.93,47500.0,78.1801,78.291,78.1432,78.254,47500.0
2014-09-05 12:30:00,105.93,106.02,105.84,105.92,83600.0,78.254,78.3205,78.1875,78.2466,83600.0
2014-09-05 12:40:00,105.93,106.42,105.92,106.42,136200.0,78.254,78.616,78.2466,78.616,136200.0
2014-09-05 12:50:00,106.43,106.45,106.12,106.27,153700.0,78.6234,78.6382,78.3944,78.5052,153700.0
2014-09-05 13:00:00,106.28,106.67,106.2,106.51,110000.0,78.5126,78.8007,78.4535,78.6825,110000.0
2014-09-05 13:10:00,106.51,106.64,106.4,106.53,120500.0,78.6825,78.7785,78.6012,78.6973,120500.0
2014-09-05 13:20:00,106.53,106.55,106.27,106.4,64000.0,78.6973,78.712,78.5052,78.6012,64000.0
2014-09-05 13:30:00,106.41,106.41,106.26,106.3,53700.0,78.6086,78.6086,78.4978,78.5273,53700.0
2014-09-05 13:40:00,106.34,106.49,106.32,106.33,57500.0,78.5569,78.6677,78.5421,78.5495,57500.0
2014-09-05 13:50:00,106.33,106.33,106.2,106.27,133200.0,78.5495,78.5495,78.4535,78.5052,133200.0
2014-09-05 14:00:00,106.27,106.36,106.15,106.21,115300.0,78.5052,78.5717,78.4165,78.4609,115300.0
2014-09-05 14:10:00,106.2,106.23,106.11,106.12,134700.0,78.4535,78.4756,78.387,78.3944,134700.0
2014-09-05 14:20:00,106.11,106.28,106.11,106.23,91600.0,78.387,78.5126,78.387,78.4756,91600.0
2014-09-05 14:30:00,106.25,106.3,106.17,106.26,82500.0,78.4904,78.5273,78.4313,78.4978,82500.0
2014-09-05 14:40:00,106.27,106.47,106.27,106.44,98900.0,78.5052,78.6529,78.5052,78.6308,98900.0
2014-09-05 14:50:00,106.44,106.45,106.35,106.43,125000.0,78.6308,78.6382,78.5643,78.6234,125000.0
2014-09-05 15:00:00,106.43,106.64,106.38,106.64,101100.0,78.6234,78.7785,78.5864,78.7785,101100.0
2014-09-05 15:10:00,106.65,106.78,106.62,106.67,140400.0,78.7859,78.8819,78.7637,78.8007,140400.0
2014-09-05 15:20:00,106.68,106.73,106.62,106.63,119500.0,78.8081,78.845,78.7637,78.7711,119500.0
2014-09-05 15:30:00,106.63,106.73,106.55,106.72,162100.0,78.7711,78.845,78.712,78.8376,162100.0
2014-09-05 15:40:00,106.73,106.79,106.63,106.65,237800.0,78.845,78.8893,78.7711,78.7859,237800.0
2014-09-05 15:50:00,106.65,106.78,106.64,106.74,300900.0,78.7859,78.8819,78.7785,78.8524,300900.0
2014-09-08 09:30:00,105.92,105.99,105.15,105.16,307300.0,78.2466,78.2983,77.6778,77.6852,307300.0
2014-09-08 09:40:00,105.18,105.2,103.93,104.73,504200.0,77.7,77.7147,76.7765,77.3675,504200.0
2014-09-08 09:50:00,104.73,105.1,104.71,104.96,206100.0,77.3675,77.6409,77.3528,77.5374,206100.0
2014-09-08 10:00:00,104.98,105.09,104.82,104.88,182400.0,77.5522,77.6335,77.434,77.4783,182400.0
2014-09-08 10:10:00,104.87,104.99,104.65,104.65,214500.0,77.471,77.5596,77.3084,77.3084,214500.0
2014-09-08 10:20:00,104.65,104.79,104.58,104.65,172000.0,77.3084,77.4119,77.2567,77.3084,172000.0
2014-09-08 10:30:00,104.65,104.67,104.4,104.41,190200.0,77.3084,77.3232,77.1238,77.1311,190200.0
2014-09-08 10:40:00,104.42,104.69,104.42,104.63,185500.0,77.1385,77.338,77.1385,77.2937,185500.0
2014-09-08 10:50:00,104.63,104.86,104.58,104.83,109400.0,77.2937,77.4636,77.2567,77.4414,109400.0
2014-09-08 11:00:00,104.81,104.83,104.61,104.72,107400.0,77.4266,77.4414,77.2789,77.3601,107400.0
2014-09-08 11:10:00,104.73,104.8,104.61,104.77,98500.0,77.3675,77.4192,77.2789,77.3971,98500.0
2014-09-08 11:20:00,104.78,105.03,104.77,104.92,130400.0,77.4045,77.5892,77.3971,77.5079,130400.0
2014-09-08 11:30:00,104.92,104.99,104.82,104.85,175900.0,77.5079,77.5596,77.434,77.4562,175900.0
2014-09-08 11:40:00,104.84,104.85,104.61,104.69,194300.0,77.4488,77.4562,77.2789,77.338,194300.0
2014-09-08 11:50:00,104.67,104.7,104.35,104.44,213500.0,77.3232,77.3454,77.0868,77.1533,213500.0
2014-09-08 12:00:00,104.46,104.61,104.44,104.6,83600.0,77.1681,77.2789,77.1533,77.2715,83600.0
2014-09-08 12:10:00,104.62,104.62,104.44,104.52,112500.0,77.2863,77.2863,77.1533,77.2124,112500.0
2014-09-08 12:20:00,104.52,104.71,104.49,104.69,55900.0,77.2124,77.3528,77.1902,77.338,55900.0
2014-09-08 12:30:00,104.7,104.71,104.52,104.52,63000.0,77.3454,77.3528,77.2124,77.2124,63000.0
2014-09-08 12:40:00,104.52,104.66,104.51,104.54,55800.0,77.2124,77.3158,77.205,77.2272,55800.0
2014-09-08 12:50:00,104.54,104.66,104.51,104.58,54100.0,77.2272,77.3158,77.205,77.2567,54100.0
2014-09-08 13:00:00,104.59,104.62,104.41,104.53,90400.0,77.2641,77.2863,77.1311,77.2198,90400.0
2014-09-08 13:10:00,104.53,104.55,104.38,104.38,93100.0,77.2198,77.2346,77.109,77.109,93100.0
2014-09-08 13:20:00,104.38,104.48,104.09,104.12,255200.0,77.109,77.1829,76.8947,76.9169,255200.0
2014-09-08 13:30:00,104.11,104.12,103.94,104.02,202100.0,76.9095,76.9169,76.7839,76.843,202100.0
2014-09-08 13:40:00,104.01,104.05,103.82,103.86,158200.0,76.8356,76.8652,76.6953,76.7248,158200.0
2014-09-08 13:50:00,103.86,103.93,103.77,103.89,100900.0,76.7248,76.7765,76.6583,76.747,100900.0
2014-09-08 14:00:00,103.89,104.16,103.86,104.14,100200.0,76.747,76.9465,76.7248,76.9317,100200.0
2014-09-08 14:10:00,104.16,104.39,104.05,104.35,87100.0,76.9465,77.1164,76.8652,77.0868,87100.0
2014-09-08 14:20:00,104.34,104.35,104.21,104.23,84100.0,77.0794,77.0868,76.9834,76.9982,84100.0
2014-09-08 14:30:00,104.22,104.33,104.21,104.29,69200.0,76.9908,77.072,76.9834,77.0425,69200.0
2014-09-08 14:40:00,104.3,104.35,104.28,104.31,68200.0,77.0499,77.0868,77.0351,77.0573,68200.0
2014-09-08 14:50:00,104.31,104.36,104.31,104.33,62800.0,77.0573,77.0942,77.0573,77.072,62800.0
2014-09-08 15:00:00,104.34,104.51,104.32,104.43,128700.0,77.0794,77.205,77.0647,77.1459,128700.0
2014-09-08 15:10:00,104.44,104.57,104.4,104.5,142900.0,77.1533,77.2493,77.1238,77.1976,142900.0
2014-09-08 15:20:00,104.51,104.52,104.42,104.46,132300.0,77.205,77.2124,77.1385,77.1681,132300.0
2014-09-08 15:30:00,104.47,104.6,104.46,104.56,130300.0,77.1755,77.2715,77.1681,77.2419,130300.0
2014-09-08 15:40:00,104.56,104.6,104.44,104.57,346400.0,77.2419,77.2715,77.1533,77.2493,346400.0
2014-09-08 15:50:00,104.56,104.6,104.41,104.45,411400.0,77.2419,77.2715,77.1311,77.1607,411400.0
2014-09-09 09:30:00,104.67,104.67,104.2,104.31,196600.0,77.3232,77.3232,76.976,77.0573,196600.0
2014-09-09 09:40:00,104.31,104.59,104.26,104.54,278100.0,77.0573,77.2641,77.0203,77.2272,278100.0
2014-09-09 09:50:00,104.56,104.78,104.4,104.7,255800.0,77.2419,77.4045,77.1238,77.3454,255800.0
2014-09-09 10:00:00,104.68,104.83,104.4,104.79,199000.0,77.3306,77.4414,77.1238,77.4119,199000.0
2014-09-09 10:10:00,104.81,105.14,104.69,104.7,252300.0,77.4266,77.6704,77.338,77.3454,252300.0
2014-09-09 10:20:00,104.67,104.77,104.42,104.69,151200.0,77.3232,77.3971,77.1385,77.338,151200.0
2014-09-09 10:30:00,104.7,104.84,104.57,104.78,109500.0,77.3454,77.4488,77.2493,77.4045,109500.0
2014-09-09 10:40:00,104.78,104.8,104.66,104.69,148500.0,77.4045,77.4192,77.3158,77.338,148500.0
2014-09-09 10:50:00,104.69,105.07,104.69,105.07,116200.0,77.338,77.6187,77.338,77.6187,116200.0
2014-09-09 11:00:00,105.07,105.26,105.04,105.26,137000.0,77.6187,77.7591,77.5965,77.7591,137000.0
2014-09-09 11:10:00,105.26,105.42,105.24,105.25,98300.0,77.7591,77.8773,77.7443,77.7517,98300.0
2014-09-09 11:20:00,105.25,105.29,105.14,105.26,79900.0,77.7517,77.7812,77.6704,77.7591,79900.0
2014-09-09 11:30:00,105.25,105.31,105.16,105.17,116800.0,77.7517,77.796,77.6852,77.6926,116800.0
2014-09-09 11:40:00,105.17,105.25,105.06,105.24,73500.0,77.6926,77.7517,77.6113,77.7443,73500.0
2014-09-09 11:50:00,105.24,105.25,104.92,104.94,73200.0,77.7443,77.7517,77.5079,77.5227,73200.0
2014-09-09 12:00:00,104.94,104.94,104.77,104.83,59600.0,77.5227,77.5227,77.3971,77.4414,59600.0
2014-09-09 12:10:00,104.83,104.84,104.56,104.61,115000.0,77.4414,77.4488,77.2419,77.2789,115000.0
2014-09-09 12:20:00,104.61,104.77,104.6,104.76,87600.0,77.2789,77.3971,77.2715,77.3897,87600.0
2014-09-09 12:30:00,104.77,104.82,104.58,104.6,66300.0,77.3971,77.434,77.2567,77.2715,66300.0
2014-09-09 12:40:00,104.6,104.69,104.55,104.55,52300.0,77.2715,77.338,77.2346,77.2346,52300.0
2014-09-09 12:50:00,104.56,104.6,104.48,104.57,125200.0,77.2419,77.2715,77.1829,77.2493,125200.0
2014-09-09 13:00:00,104.57,104.57,104.42,104.43,71400.0,77.2493,77.2493,77.1385,77.1459,71400.0
2014-09-09 13:10:00,104.44,104.53,104.41,104.48,101000.0,77.1533,77.2198,77.1311,77.1829,101000.0
2014-09-09 13:20:00,104.48,104.53,104.35,104.47,104200.0,77.1829,77.2198,77.0868,77.1755,104200.0
2014-09-09 13:30:00,104.48,104.69,104.46,104.66,122700.0,77.1829,77.338,77.1681,77.3158,122700.0
2014-09-09 13:40:00,104.68,104.77,104.55,104.77,122200.0,77.3306,77.3971,77.2346,77.3971,122200.0
2014-09-09 13:50:00,104.77,104.85,104.54,104.56,76000.0,77.3971,77.4562,77.2272,77.2419,76000.0
2014-09-09 14:00:00,104.57,104.6,104.41,104.42,83500.0,77.2493,77.2715,77.1311,77.1385,83500.0
2014-09-09 14:10:00,104.43,104.43,104.25,104.27,87500.0,77.1459,77.1459,77.0129,77.0277,87500.0
2014-09-09 14:20:00,104.26,104.28,104.02,104.07,103900.0,77.0203,77.0351,76.843,76.88,103900.0
2014-09-09 14:30:00,104.08,104.18,103.88,104.08,149100.0,76.8874,76.9612,76.7396,76.8874,149100.0
2014-09-09 14:40:00,104.08,104.14,103.83,103.85,111800.0,76.8874,76.9317,76.7027,76.7174,111800.0
2014-09-09 14:50:00,103.86,104.05,103.86,103.95,119100.0,76.7248,76.8652,76.7248,76.7913,119100.0
2014-09-09 15:00:00,103.95,103.99,103.61,103.62,175400.0,76.7913,76.8209,76.5402,76.5475,175400.0
2014-09-09 15:10:00,103.63,103.7,103.4,103.44,221000.0,76.5549,76.6066,76.385,76.4146,221000.0
2014-09-09 15:20:00,103.43,103.7,103.26,103.65,238000.0,76.4072,76.6066,76.2816,76.5697,238000.0
2014-09-09 15:30:00,103.66,103.86,103.66,103.78,168700.0,76.5771,76.7248,76.5771,76.6657,168700.0
2014-09-09 15:40:00,103.79,103.95,103.79,103.92,224600.0,76.6731,76.7913,76.6731,76.7692,224600.0
2014-09-09 15:50:00,103.91,104.01,103.78,103.96,277400.0,76.7618,76.8356,76.6657,76.7987,277400.0
2014-09-10 09:30:00,104.07,104.17,103.08,103.18,255600.0,76.88,76.9538,76.1486,76.2225,255600.0
2014-09-10 09:40:00,103.15,103.39,102.82,103.01,250000.0,76.2003,76.3776,75.9566,76.0969,250000.0
2014-09-10 09:50:00,103.02,103.24,103.0,103.17,128000.0,76.1043,76.2668,76.0895,76.2151,128000.0
2014-09-10 10:00:00,103.18,103.25,102.92,103.18,133700.0,76.2225,76.2742,76.0304,76.2225,133700.0
2014-09-10 10:10:00,103.18,103.25,103.07,103.16,166400.0,76.2225,76.2742,76.1412,76.2077,166400.0
2014-09-10 10:20:00,103.17,103.33,103.06,103.19,100400.0,76.2151,76.3333,76.1338,76.2299,100400.0
2014-09-10 10:30:00,103.18,103.21,102.75,102.9,149600.0,76.2225,76.2447,75.9048,76.0157,149600.0
2014-09-10 10:40:00,102.88,103.22,102.85,103.13,87100.0,76.0009,76.252,75.9787,76.1856,87100.0
2014-09-10 10:50:00,103.13,103.2,102.92,102.99,95300.0,76.1856,76.2373,76.0304,76.0821,95300.0
2014-09-10 11:00:00,102.99,103.13,102.92,103.08,81000.0,76.0821,76.1856,76.0304,76.1486,81000.0
2014-09-10 11:10:00,103.09,103.51,103.03,103.5,142900.0,76.156,76.4663,76.1117,76.4589,142900.0
2014-09-10 11:20:00,103.5,103.51,103.25,103.3,97200.0,76.4589,76.4663,76.2742,76.3111,97200.0
2014-09-10 11:30:00,103.3,103.73,103.3,103.67,172200.0,76.3111,76.6288,76.3111,76.5845,172200.0
2014-09-10 11:40:00,103.67,103.7,103.46,103.7,111200.0,76.5845,76.6066,76.4293,76.6066,111200.0
2014-09-10 11:50:00,103.71,103.93,103.65,103.84,118300.0,76.614,76.7765,76.5697,76.7101,118300.0
2014-09-10 12:00:00,103.84,103.9,103.72,103.78,54600.0,76.7101,76.7544,76.6214,76.6657,54600.0
2014-09-10 12:10:00,103.79,103.99,103.76,103.99,68800.0,76.6731,76.8209,76.651,76.8209,68800.0
2014-09-10 12:20:00,103.98,104.4,103.97,104.19,200000.0,76.8135,77.1238,76.8061,76.9686,200000.0
2014-09-10 12:30:00,104.2,104.39,104.13,104.13,151300.0,76.976,77.1164,76.9243,76.9243,151300.0
2014-09-10 12:40:00,104.12,104.14,103.85,103.96,137000.0,76.9169,76.9317,76.7174,76.7987,137000.0
2014-09-10 12:50:00,103.98,104.09,103.8,103.88,58400.0,76.8135,76.8947,76.6805,76.7396,58400.0
2014-09-10 13:00:00,103.87,104.24,103.81,104.18,103700.0,76.7322,77.0056,76.6879,76.9612,103700.0
2014-09-10 13:10:00,104.16,104.4,104.07,104.07,124900.0,76.9465,77.1238,76.88,76.88,124900.0
2014-09-10 13:20:00,104.07,104.14,103.96,104.1,56400.0,76.88,76.9317,76.7987,76.9021,56400.0
2014-09-10 13:30:00,104.09,104.15,103.89,103.91,51500.0,76.8947,76.9391,76.747,76.7618,51500.0
2014-09-10 13:40:00,103.92,104.14,103.86,104.13,62500.0,76.7692,76.9317,76.7248,76.9243,62500.0
2014-09-10 13:50:00,104.12,104.13,103.96,103.96,57400.0,76.9169,76.9243,76.7987,76.7987,57400.0
2014-09-10 14:00:00,103.96,104.11,103.91,103.91,49500.0,76.7987,76.9095,76.7618,76.7618,49500.0
2014-09-10 14:10:00,103.91,104.18,103.9,104.16,146200.0,76.7618,76.9612,76.7544,76.9465,146200.0
2014-09-10 14:20:00,104.17,104.17,104.01,104.09,72200.0,76.9538,76.9538,76.8356,76.8947,72200.0
2014-09-10 14:30:00,104.09,104.17,104.05,104.06,75100.0,76.8947,76.9538,76.8652,76.8726,75100.0
2014-09-10 14:40:00,104.05,104.19,104.05,104.13,71300.0,76.8652,76.9686,76.8652,76.9243,71300.0
2014-09-10 14:50:00,104.14,104.29,104.06,104.11,78400.0,76.9317,77.0425,76.8726,76.9095,78400.0
2014-09-10 15:00:00,104.13,104.4,104.11,104.4,112000.0,76.9243,77.1238,76.9095,77.1238,112000.0
2014-09-10 15:10:00,104.4,104.4,104.2,104.24,103500.0,77.1238,77.1238,76.976,77.0056,103500.0
2014-09-10 15:20:00,104.24,104.34,104.22,104.3,112300.0,77.0056,77.0794,76.9908,77.0499,112300.0
2014-09-10 15:30:00,104.31,104.43,104.27,104.36,159100.0,77.0573,77.1459,77.0277,77.0942,159100.0
2014-09-10 15:40:00,104.35,104.43,104.27,104.28,260300.0,77.0868,77.1459,77.0277,77.0351,260300.0
2014-09-10 15:50:00,104.29,104.33,104.23,104.28,365300.0,77.0425,77.072,76.9982,77.0351,365300.0
2014-09-11 09:30:00,103.22,103.57,103.0,103.19,270000.0,76.252,76.5106,76.0895,76.2299,270000.0
2014-09-11 09:40:00,103.18,103.91,103.18,103.86,149100.0,76.2225,76.7618,76.2225,76.7248,149100.0
2014-09-11 09:50:00,103.86,103.96,103.37,103.55,182800.0,76.7248,76.7987,76.3629,76.4958,182800.0
2014-09-11 10:00:00,103.55,103.71,103.5,103.58,176200.0,76.4958,76.614,76.4589,76.518,176200.0
2014-09-11 10:10:00,103.58,103.7,103.52,103.66,83300.0,76.518,76.6066,76.4737,76.5771,83300.0
2014-09-11 10:20:00,103.65,103.83,103.32,103.35,141200.0,76.5697,76.7027,76.3259,76.3481,141200.0
2014-09-11 10:30:00,103.35,103.35,103.06,103.11,174600.0,76.3481,76.3481,76.1338,76.1708,174600.0
2014-09-11 10:40:00,103.1,103.32,103.03,103.24,181800.0,76.1634,76.3259,76.1117,76.2668,181800.0
2014-09-11 10:50:00,103.24,103.44,103.04,103.42,149400.0,76.2668,76.4146,76.1191,76.3998,149400.0
2014-09-11 11:00:00,103.43,104.06,103.43,103.82,255100.0,76.4072,76.8726,76.4072,76.6953,255100.0
2014-09-11 11:10:00,103.82,104.03,103.67,103.92,145000.0,76.6953,76.8504,76.5845,76.7692,145000.0
2014-09-11 11:20:00,103.9,104.06,103.61,103.64,119400.0,76.7544,76.8726,76.5402,76.5623,119400.0
2014-09-11 11:30:00,103.64,103.8,103.59,103.71,128800.0,76.5623,76.6805,76.5254,76.614,128800.0
2014-09-11 11:40:00,103.7,103.78,103.63,103.77,105800.0,76.6066,76.6657,76.5549,76.6583,105800.0
2014-09-11 11:50:00,103.77,103.78,103.65,103.73,67900.0,76.6583,76.6657,76.5697,76.6288,67900.0
2014-09-11 12:00:00,103.72,104.01,103.72,103.81,93300.0,76.6214,76.8356,76.6214,76.6879,93300.0
2014-09-11 12:10:00,103.83,103.97,103.8,103.89,54600.0,76.7027,76.8061,76.6805,76.747,54600.0
2014-09-11 12:20:00,103.9,104.07,103.78,104.05,80300.0,76.7544,76.88,76.6657,76.8652,80300.0
2014-09-11 12:30:00,104.07,104.16,104.0,104.1,103100.0,76.88,76.9465,76.8283,76.9021,103100.0
2014-09-11 12:40:00,104.09,104.09,103.96,104.0,56700.0,76.8947,76.8947,76.7987,76.8283,56700.0
2014-09-11 12:50:00,103.98,104.0,103.8,103.95,60800.0,76.8135,76.8283,76.6805,76.7913,60800.0
2014-09-11 13:00:00,103.96,104.12,103.93,104.08,112000.0,76.7987,76.9169,76.7765,76.8874,112000.0
2014-09-11 13:10:00,104.07,104.26,104.07,104.18,88200.0,76.88,77.0203,76.88,76.9612,88200.0
2014-09-11 13:20:00,104.17,104.2,103.75,103.9,64400.0,76.9538,76.976,76.6436,76.7544,64400.0
2014-09-11 13:30:00,103.91,103.98,103.8,103.89,84600.0,76.7618,76.8135,76.6805,76.747,84600.0
2014-09-11 13:40:00,103.89,104.1,103.84,104.09,77700.0,76.747,76.9021,76.7101,76.8947,77700.0
2014-09-11 13:50:00,104.08,104.12,103.95,104.0,78200.0,76.8874,76.9169,76.7913,76.8283,78200.0
2014-09-11 14:00:00,103.99,104.23,103.96,104.22,70800.0,76.8209,76.9982,76.7987,76.9908,70800.0
2014-09-11 14:10:00,104.21,104.46,104.16,104.4,82100.0,76.9834,77.1681,76.9465,77.1238,82100.0
2014-09-11 14:20:00,104.41,104.68,104.37,104.67,117900.0,77.1311,77.3306,77.1016,77.3232,117900.0
2014-09-11 14:30:00,104.68,104.9,104.62,104.62,156800.0,77.3306,77.4931,77.2863,77.2863,156800.0
2014-09-11 14:40:00,104.64,104.77,104.62,104.68,99600.0,77.301,77.3971,77.2863,77.3306,99600.0
2014-09-11 14:50:00,104.67,104.78,104.66,104.72,54300.0,77.3232,77.4045,77.3158,77.3601,54300.0
2014-09-11 15:00:00,104.72,104.76,104.44,104.46,117200.0,77.3601,77.3897,77.1533,77.1681,117200.0
2014-09-11 15:10:00,104.46,104.64,104.45,104.61,81000.0,77.1681,77.301,77.1607,77.2789,81000.0
2014-09-11 15:20:00,104.61,104.75,104.61,104.68,120400.0,77.2789,77.3823,77.2789,77.3306,120400.0
2014-09-11 15:30:00,104.68,104.71,104.59,104.62,128600.0,77.3306,77.3528,77.2641,77.2863,128600.0
2014-09-11 15:40:00,104.62,104.65,104.47,104.48,192700.0,77.2863,77.3084,77.1755,77.1829,192700.0
2014-09-11 15:50:00,104.49,104.52,104.37,104.39,379300.0,77.1902,77.2124,77.1016,77.1164,379300.0
2014-09-12 09:30:00,103.73,104.08,103.25,103.26,301900.0,76.6288,76.8874,76.2742,76.2816,301900.0
2014-09-12 09:40:00,103.26,103.4,103.09,103.19,189200.0,76.2816,76.385,76.156,76.2299,189200.0
2014-09-12 09:50:00,103.18,103.36,103.06,103.07,222300.0,76.2225,76.3555,76.1338,76.1412,222300.0
2014-09-12 10:00:00,103.09,103.29,102.72,102.98,259000.0,76.156,76.3038,75.8827,76.0748,259000.0
2014-09-12 10:10:00,103.02,103.16,102.9,102.91,143500.0,76.1043,76.2077,76.0157,76.023,143500.0
2014-09-12 10:20:00,102.91,103.07,102.8,103.07,224600.0,76.023,76.1412,75.9418,76.1412,224600.0
2014-09-12 10:30:00,103.06,103.22,102.99,103.03,219100.0,76.1338,76.252,76.0821,76.1117,219100.0
2014-09-12 10:40:00,103.03,103.17,103.02,103.07,143000.0,76.1117,76.2151,76.1043,76.1412,143000.0
2014-09-12 10:50:00,103.06,103.08,102.76,102.83,251900.0,76.1338,76.1486,75.9122,75.9639,251900.0
2014-09-12 11:00:00,102.84,103.09,102.77,103.07,113100.0,75.9713,76.156,75.9196,76.1412,113100.0
2014-09-12 11:10:00,103.1,103.15,102.8,102.96,120800.0,76.1634,76.2003,75.9418,76.06,120800.0
2014-09-12 11:20:00,102.96,102.99,102.71,102.71,129700.0,76.06,76.0821,75.8753,75.8753,129700.0
2014-09-12 11:30:00,102.71,102.71,102.46,102.61,139300.0,75.8753,75.8753,75.6906,75.8014,139300.0
2014-09-12 11:40:00,102.61,102.85,102.6,102.68,73700.0,75.8014,75.9787,75.794,75.8531,73700.0
2014-09-12 11:50:00,102.63,102.8,102.55,102.74,136900.0,75.8162,75.9418,75.7571,75.8975,136900.0
2014-09-12 12:00:00,102.74,102.97,102.62,102.96,161900.0,75.8975,76.0674,75.8088,76.06,161900.0
2014-09-12 12:10:00,102.96,102.98,102.84,102.9,72500.0,76.06,76.0748,75.9713,76.0157,72500.0
2014-09-12 12:20:00,102.89,102.94,102.84,102.86,75900.0,76.0083,76.0452,75.9713,75.9861,75900.0
2014-09-12 12:30:00,102.88,102.89,102.51,102.54,111800.0,76.0009,76.0083,75.7275,75.7497,111800.0
2014-09-12 12:40:00,102.54,102.75,102.5,102.7,129100.0,75.7497,75.9048,75.7202,75.8679,129100.0
2014-09-12 12:50:00,102.69,102.75,102.54,102.68,52800.0,75.8605,75.9048,75.7497,75.8531,52800.0
2014-09-12 13:00:00,102.69,102.75,102.61,102.7,47100.0,75.8605,75.9048,75.8014,75.8679,47100.0
2014-09-12 13:10:00,102.69,102.73,102.51,102.53,66800.0,75.8605,75.8901,75.7275,75.7423,66800.0
2014-09-12 13:20:00,102.52,102.57,102.35,102.55,124900.0,75.7349,75.7719,75.6093,75.7571,124900.0
2014-09-12 13:30:00,102.56,102.59,102.41,102.42,138900.0,75.7645,75.7866,75.6537,75.6611,138900.0
2014-09-12 13:40:00,102.41,102.49,102.29,102.36,76300.0,75.6537,75.7128,75.565,75.6167,76300.0
2014-09-12 13:50:00,102.36,102.46,102.29,102.32,91600.0,75.6167,75.6906,75.565,75.5872,91600.0
2014-09-12 14:00:00,102.31,102.31,102.17,102.31,96500.0,75.5798,75.5798,75.4764,75.5798,96500.0
2014-09-12 14:10:00,102.32,102.5,102.32,102.5,65700.0,75.5872,75.7202,75.5872,75.7202,65700.0
2014-09-12 14:20:00,102.5,102.64,102.49,102.51,95700.0,75.7202,75.8236,75.7128,75.7275,95700.0
2014-09-12 14:30:00,102.51,102.62,102.45,102.45,115400.0,75.7275,75.8088,75.6832,75.6832,115400.0
2014-09-12 14:40:00,102.45,102.5,102.4,102.45,115200.0,75.6832,75.7202,75.6463,75.6832,115200.0
2014-09-12 14:50:00,102.46,102.49,102.33,102.44,89700.0,75.6906,75.7128,75.5946,75.6758,89700.0
2014-09-12 15:00:00,102.46,102.53,102.35,102.44,147800.0,75.6906,75.7423,75.6093,75.6758,147800.0
2014-09-12 15:10:00,102.44,102.56,102.37,102.55,172100.0,75.6758,75.7645,75.6241,75.7571,172100.0
2014-09-12 15:20:00,102.56,102.62,102.39,102.43,167200.0,75.7645,75.8088,75.6389,75.6684,167200.0
2014-09-12 15:30:00,102.43,102.52,102.37,102.37,198400.0,75.6684,75.7349,75.6241,75.6241,198400.0
2014-09-12 15:40:00,102.38,102.38,102.19,102.28,308600.0,75.6315,75.6315,75.4912,75.5576,308600.0
2014-09-12 15:50:00,102.29,102.32,102.09,102.23,570400.0,75.565,75.5872,75.4173,75.5207,570400.0
2014-09-15 09:30:00,102.03,102.54,101.85,102.42,362500.0,75.373,75.7497,75.24,75.6611,362500.0
2014-09-15 09:40:00,102.39,102.45,102.06,102.12,138700.0,75.6389,75.6832,75.3951,75.4394,138700.0
2014-09-15 09:50:00,102.12,102.84,102.08,102.77,140100.0,75.4394,75.9713,75.4099,75.9196,140100.0
2014-09-15 10:00:00,102.75,103.14,102.53,102.99,243700.0,75.9048,76.1929,75.7423,76.0821,243700.0
2014-09-15 10:10:00,102.97,103.18,102.88,102.97,238300.0,76.0674,76.2225,76.0009,76.0674,238300.0
2014-09-15 10:20:00,102.98,103.2,102.91,103.12,180100.0,76.0748,76.2373,76.023,76.1782,180100.0
2014-09-15 10:30:00,103.13,103.14,102.74,102.95,145000.0,76.1856,76.1929,75.8975,76.0526,145000.0
2014-09-15 10:40:00,102.96,103.1,102.71,102.79,79900.0,76.06,76.1634,75.8753,75.9344,79900.0
2014-09-15 10:50:00,102.74,103.09,102.69,103.02,114300.0,75.8975,76.156,75.8605,76.1043,114300.0
2014-09-15 11:00:00,103.01,103.02,102.74,102.85,89200.0,76.0969,76.1043,75.8975,75.9787,89200.0
2014-09-15 11:10:00,102.84,103.01,102.68,102.68,72900.0,75.9713,76.0969,75.8531,75.8531,72900.0
2014-09-15 11:20:00,102.7,102.74,102.49,102.58,87200.0,75.8679,75.8975,75.7128,75.7793,87200.0
2014-09-15 11:30:00,102.57,102.83,102.55,102.63,57600.0,75.7719,75.9639,75.7571,75.8162,57600.0
2014-09-15 11:40:00,102.65,102.73,102.47,102.6,92500.0,75.831,75.8901,75.698,75.794,92500.0
2014-09-15 11:50:00,102.58,102.62,102.47,102.5,56300.0,75.7793,75.8088,75.698,75.7202,56300.0
2014-09-15 12:00:00,102.52,102.59,102.34,102.54,70400.0,75.7349,75.7866,75.602,75.7497,70400.0
2014-09-15 12:10:00,102.53,102.62,102.47,102.53,45000.0,75.7423,75.8088,75.698,75.7423,45000.0
2014-09-15 12:20:00,102.54,102.93,102.53,102.78,60100.0,75.7497,76.0378,75.7423,75.927,60100.0
2014-09-15 12:30:00,102.78,102.86,102.67,102.84,98900.0,75.927,75.9861,75.8457,75.9713,98900.0
2014-09-15 12:40:00,102.85,103.07,102.76,103.05,58800.0,75.9787,76.1412,75.9122,76.1265,58800.0
2014-09-15 12:50:00,103.04,103.13,103.01,103.11,61400.0,76.1191,76.1856,76.0969,76.1708,61400.0
2014-09-15 13:00:00,103.11,103.14,102.98,103.06,67700.0,76.1708,76.1929,76.0748,76.1338,67700.0
2014-09-15 13:10:00,103.07,103.26,103.03,103.25,110800.0,76.1412,76.2816,76.1117,76.2742,110800.0
2014-09-15 13:20:00,103.24,103.32,103.11,103.12,113100.0,76.2668,76.3259,76.1708,76.1782,113100.0
2014-09-15 13:30:00,103.13,103.27,103.1,103.21,63200.0,76.1856,76.289,76.1634,76.2447,63200.0
2014-09-15 13:40:00,103.2,103.39,103.13,103.26,61100.0,76.2373,76.3776,76.1856,76.2816,61100.0
2014-09-15 13:50:00,103.26,103.26,102.9,102.95,77800.0,76.2816,76.2816,76.0157,76.0526,77800.0
2014-09-15 14:00:00,102.94,103.07,102.88,103.01,94900.0,76.0452,76.1412,76.0009,76.0969,94900.0
2014-09-15 14:10:00,103.01,103.23,102.97,103.23,91700.0,76.0969,76.2594,76.0674,76.2594,91700.0
2014-09-15 14:20:00,103.22,103.59,103.21,103.56,82400.0,76.252,76.5254,76.2447,76.5032,82400.0
2014-09-15 14:30:00,103.56,103.6,103.31,103.47,130400.0,76.5032,76.5328,76.3185,76.4367,130400.0
2014-09-15 14:40:00,103.48,103.54,103.26,103.28,106500.0,76.4441,76.4884,76.2816,76.2964,106500.0
2014-09-15 14:50:00,103.28,103.34,103.13,103.27,78600.0,76.2964,76.3407,76.1856,76.289,78600.0
2014-09-15 15:00:00,103.25,103.37,103.25,103.25,54200.0,76.2742,76.3629,76.2742,76.2742,54200.0
2014-09-15 15:10:00,103.24,103.26,103.11,103.14,61300.0,76.2668,76.2816,76.1708,76.1929,61300.0
2014-09-15 15:20:00,103.16,103.26,103.15,103.21,75900.0,76.2077,76.2816,76.2003,76.2447,75900.0
2014-09-15 15:30:00,103.21,103.31,103.14,103.25,158100.0,76.2447,76.3185,76.1929,76.2742,158100.0
2014-09-15 15:40:00,103.25,103.26,103.07,103.09,205500.0,76.2742,76.2816,76.1412,76.156,205500.0
2014-09-15 15:50:00,103.09,103.17,103.01,103.09,300800.0,76.156,76.2151,76.0969,76.156,300800.0
2014-09-16 09:30:00,102.87,103.88,102.86,103.86,281700.0,75.9935,76.7396,75.9861,76.7248,281700.0
2014-09-16 09:40:00,103.86,104.16,103.85,104.1,298100.0,76.7248,76.9465,76.7174,76.9021,298100.0
2014-09-16 09:50:00,104.11,104.49,103.99,104.0,206100.0,76.9095,77.1902,76.8209,76.8283,206100.0
2014-09-16 10:00:00,104.01,104.29,104.01,104.15,158000.0,76.8356,77.0425,76.8356,76.9391,158000.0
2014-09-16 10:10:00,104.14,104.44,104.1,104.29,165700.0,76.9317,77.1533,76.9021,77.0425,165700.0
2014-09-16 10:20:00,104.28,104.29,104.0,104.03,87600.0,77.0351,77.0425,76.8283,76.8504,87600.0
2014-09-16 10:30:00,104.04,104.18,103.64,103.85,240100.0,76.8578,76.9612,76.5623,76.7174,240100.0
2014-09-16 10:40:00,103.82,104.33,103.77,104.33,184500.0,76.6953,77.072,76.6583,77.072,184500.0
2014-09-16 10:50:00,104.32,104.48,104.2,104.26,105100.0,77.0647,77.1829,76.976,77.0203,105100.0
2014-09-16 11:00:00,104.24,104.32,104.08,104.17,82200.0,77.0056,77.0647,76.8874,76.9538,82200.0
2014-09-16 11:10:00,104.16,104.41,104.15,104.29,89900.0,76.9465,77.1311,76.9391,77.0425,89900.0
2014-09-16 11:20:00,104.3,104.83,104.3,104.75,130600.0,77.0499,77.4414,77.0499,77.3823,130600.0
2014-09-16 11:30:00,104.76,105.12,104.7,105.04,202700.0,77.3897,77.6556,77.3454,77.5965,202700.0
2014-09-16 11:40:00,105.04,105.12,104.85,105.0,201500.0,77.5965,77.6556,77.4562,77.567,201500.0
2014-09-16 11:50:00,105.01,105.54,105.0,105.47,245000.0,77.5744,77.9659,77.567,77.9142,245000.0
2014-09-16 12:00:00,105.44,105.52,105.34,105.37,202000.0,77.892,77.9511,77.8182,77.8403,202000.0
2014-09-16 12:10:00,105.37,105.74,105.37,105.72,129600.0,77.8403,78.1137,77.8403,78.0989,129600.0
2014-09-16 12:20:00,105.72,105.84,105.62,105.78,179400.0,78.0989,78.1875,78.025,78.1432,179400.0
2014-09-16 12:30:00,105.78,105.85,105.51,105.54,134800.0,78.1432,78.1949,77.9437,77.9659,134800.0
2014-09-16 12:40:00,105.54,105.59,105.35,105.4,120900.0,77.9659,78.0028,77.8255,77.8625,120900.0
2014-09-16 12:50:00,105.4,105.62,105.32,105.6,104600.0,77.8625,78.025,77.8034,78.0102,104600.0
2014-09-16 13:00:00,105.61,105.77,105.57,105.61,118600.0,78.0176,78.1358,77.9881,78.0176,118600.0
2014-09-16 13:10:00,105.61,105.7,105.52,105.68,110100.0,78.0176,78.0841,77.9511,78.0693,110100.0
2014-09-16 13:20:00,105.66,105.81,105.62,105.75,73000.0,78.0546,78.1654,78.025,78.121,73000.0
2014-09-16 13:30:00,105.73,105.81,105.57,105.69,105800.0,78.1063,78.1654,77.9881,78.0767,105800.0
2014-09-16 13:40:00,105.69,105.81,105.6,105.6,100500.0,78.0767,78.1654,78.0102,78.0102,100500.0
2014-09-16 13:50:00,105.62,105.67,105.54,105.66,75500.0,78.025,78.0619,77.9659,78.0546,75500.0
2014-09-16 14:00:00,105.66,105.71,105.43,105.43,84000.0,78.0546,78.0915,77.8846,77.8846,84000.0
2014-09-16 14:10:00,105.45,105.57,105.44,105.51,81600.0,77.8994,77.9881,77.892,77.9437,81600.0
2014-09-16 14:20:00,105.54,105.56,105.47,105.53,89900.0,77.9659,77.9807,77.9142,77.9585,89900.0
2014-09-16 14:30:00,105.53,105.61,105.49,105.57,71100.0,77.9585,78.0176,77.929,77.9881,71100.0
2014-09-16 14:40:00,105.56,105.6,105.47,105.5,89100.0,77.9807,78.0102,77.9142,77.9364,89100.0
2014-09-16 14:50:00,105.49,105.49,105.31,105.43,67300.0,77.929,77.929,77.796,77.8846,67300.0
2014-09-16 15:00:00,105.44,105.5,105.31,105.45,93400.0,77.892,77.9364,77.796,77.8994,93400.0
2014-09-16 15:10:00,105.46,105.47,105.22,105.27,80400.0,77.9068,77.9142,77.7295,77.7664,80400.0
2014-09-16 15:20:00,105.26,105.27,105.02,105.05,137000.0,77.7591,77.7664,77.5818,77.6039,137000.0
2014-09-16 15:30:00,105.05,105.11,105.0,105.01,152600.0,77.6039,77.6483,77.567,77.5744,152600.0
2014-09-16 15:40:00,105.02,105.12,105.0,105.07,169100.0,77.5818,77.6556,77.567,77.6187,169100.0
2014-09-16 15:50:00,105.06,105.06,104.93,104.96,328000.0,77.6113,77.6113,77.5153,77.5374,328000.0
2014-09-17 09:30:00,105.41,105.61,104.69,104.91,289400.0,77.8699,78.0176,77.338,77.5005,289400.0
2014-09-17 09:40:00,104.91,105.74,104.88,105.64,167200.0,77.5005,78.1137,77.4783,78.0398,167200.0
2014-09-17 09:50:00,105.66,105.82,105.26,105.33,190600.0,78.0546,78.1728,77.7591,77.8108,190600.0
2014-09-17 10:00:00,105.31,105.46,105.05,105.12,204600.0,77.796,77.9068,77.6039,77.6556,204600.0
2014-09-17 10:10:00,105.12,105.2,104.91,104.96,254800.0,77.6556,77.7147,77.5005,77.5374,254800.0
2014-09-17 10:20:00,104.95,105.19,104.87,105.07,117600.0,77.5301,77.7074,77.471,77.6187,117600.0
2014-09-17 10:30:00,105.07,105.07,104.74,104.77,146900.0,77.6187,77.6187,77.3749,77.3971,146900.0
2014-09-17 10:40:00,104.77,104.89,104.53,104.78,173900.0,77.3971,77.4857,77.2198,77.4045,173900.0
2014-09-17 10:50:00,104.77,104.79,104.43,104.62,171300.0,77.3971,77.4119,77.1459,77.2863,171300.0
2014-09-17 11:00:00,104.6,104.81,104.59,104.59,110200.0,77.2715,77.4266,77.2641,77.2641,110200.0
2014-09-17 11:10:00,104.61,104.8,104.5,104.73,63200.0,77.2789,77.4192,77.1976,77.3675,63200.0
2014-09-17 11:20:00,104.71,104.77,104.57,104.73,80600.0,77.3528,77.3971,77.2493,77.3675,80600.0
2014-09-17 11:30:00,104.73,104.77,104.45,104.57,59800.0,77.3675,77.3971,77.1607,77.2493,59800.0
2014-09-17 11:40:00,104.58,104.65,104.42,104.43,64800.0,77.2567,77.3084,77.1385,77.1459,64800.0
2014-09-17 11:50:00,104.43,104.43,104.0,104.07,215000.0,77.1459,77.1459,76.8283,76.88,215000.0
2014-09-17 12:00:00,104.07,104.16,103.86,104.03,209700.0,76.88,76.9465,76.7248,76.8504,209700.0
2014-09-17 12:10:00,104.03,104.11,103.88,104.11,122500.0,76.8504,76.9095,76.7396,76.9095,122500.0
2014-09-17 12:20:00,104.11,104.16,103.68,103.72,211800.0,76.9095,76.9465,76.5919,76.6214,211800.0
2014-09-17 12:30:00,103.71,103.81,103.58,103.77,169200.0,76.614,76.6879,76.518,76.6583,169200.0
2014-09-17 12:40:00,103.79,103.83,103.6,103.62,78800.0,76.6731,76.7027,76.5328,76.5475,78800.0
2014-09-17 12:50:00,103.62,103.75,103.53,103.6,75400.0,76.5475,76.6436,76.4811,76.5328,75400.0
2014-09-17 13:00:00,103.6,103.69,103.46,103.5,91100.0,76.5328,76.5993,76.4293,76.4589,91100.0
2014-09-17 13:10:00,103.48,103.6,103.46,103.54,79100.0,76.4441,76.5328,76.4293,76.4884,79100.0
2014-09-17 13:20:00,103.53,103.54,103.21,103.25,147100.0,76.4811,76.4884,76.2447,76.2742,147100.0
2014-09-17 13:30:00,103.25,103.55,103.23,103.5,131500.0,76.2742,76.4958,76.2594,76.4589,131500.0
2014-09-17 13:40:00,103.51,103.77,103.45,103.75,94900.0,76.4663,76.6583,76.422,76.6436,94900.0
2014-09-17 13:50:00,103.75,104.05,103.72,103.95,106800.0,76.6436,76.8652,76.6214,76.7913,106800.0
2014-09-17 14:00:00,103.96,104.29,103.13,103.9,211200.0,76.7987,77.0425,76.1856,76.7544,211200.0
2014-09-17 14:10:00,103.94,104.19,103.88,104.0,270800.0,76.7839,76.9686,76.7396,76.8283,270800.0
2014-09-17 14:20:00,104.0,104.35,103.94,104.33,284300.0,76.8283,77.0868,76.7839,77.072,284300.0
2014-09-17 14:30:00,104.33,104.37,104.01,104.04,147200.0,77.072,77.1016,76.8356,76.8578,147200.0
2014-09-17 14:40:00,104.04,104.08,103.61,103.91,168300.0,76.8578,76.8874,76.5402,76.7618,168300.0
2014-09-17 14:50:00,103.88,103.96,103.77,103.83,125600.0,76.7396,76.7987,76.6583,76.7027,125600.0
2014-09-17 15:00:00,103.83,104.04,103.78,103.98,200700.0,76.7027,76.8578,76.6657,76.8135,200700.0
2014-09-17 15:10:00,103.98,104.05,103.88,103.89,161900.0,76.8135,76.8652,76.7396,76.747,161900.0
2014-09-17 15:20:00,103.88,103.88,103.44,103.57,246300.0,76.7396,76.7396,76.4146,76.5106,246300.0
2014-09-17 15:30:00,103.55,103.59,103.19,103.2,245600.0,76.4958,76.5254,76.2299,76.2373,245600.0
2014-09-17 15:40:00,103.21,103.35,103.1,103.11,412500.0,76.2447,76.3481,76.1634,76.1708,412500.0
2014-09-17 15:50:00,103.12,103.39,103.1,103.32,508300.0,76.1782,76.3776,76.1634,76.3259,508300.0
2014-09-18 09:30:00,103.78,103.98,103.32,103.65,210500.0,76.6657,76.8135,76.3259,76.5697,210500.0
2014-09-18 09:40:00,103.68,103.91,103.33,103.71,113300.0,76.5919,76.7618,76.3333,76.614,113300.0
2014-09-18 09:50:00,103.71,104.3,103.7,104.25,102600.0,76.614,77.0499,76.6066,77.0129,102600.0
2014-09-18 10:00:00,104.25,104.49,104.2,104.36,128700.0,77.0129,77.1902,76.976,77.0942,128700.0
2014-09-18 10:10:00,104.38,104.39,103.9,104.0,181400.0,77.109,77.1164,76.7544,76.8283,181400.0
2014-09-18 10:20:00,104.01,104.1,103.61,103.62,149100.0,76.8356,76.9021,76.5402,76.5475,149100.0
2014-09-18 10:30:00,103.61,104.27,103.57,104.26,189800.0,76.5402,77.0277,76.5106,77.0203,189800.0
2014-09-18 10:40:00,104.28,104.62,104.18,104.59,233700.0,77.0351,77.2863,76.9612,77.2641,233700.0
2014-09-18 10:50:00,104.59,104.68,104.28,104.43,166000.0,77.2641,77.3306,77.0351,77.1459,166000.0
2014-09-18 11:00:00,104.43,104.5,104.32,104.46,171700.0,77.1459,77.1976,77.0647,77.1681,171700.0
2014-09-18 11:10:00,104.47,104.51,104.36,104.36,83400.0,77.1755,77.205,77.0942,77.0942,83400.0
2014-09-18 11:20:00,104.38,104.42,104.3,104.36,71600.0,77.109,77.1385,77.0499,77.0942,71600.0
2014-09-18 11:30:00,104.36,104.94,104.26,104.54,317100.0,77.0942,77.5227,77.0203,77.2272,317100.0
2014-09-18 11:40:00,104.54,104.68,104.29,104.38,239800.0,77.2272,77.3306,77.0425,77.109,239800.0
2014-09-18 11:50:00,104.4,104.47,104.27,104.44,217300.0,77.1238,77.1755,77.0277,77.1533,217300.0
2014-09-18 12:00:00,104.47,104.77,104.47,104.59,179200.0,77.1755,77.3971,77.1755,77.2641,179200.0
2014-09-18 12:10:00,104.58,104.73,104.58,104.67,63700.0,77.2567,77.3675,77.2567,77.3232,63700.0
2014-09-18 12:20:00,104.67,104.71,104.6,104.67,98000.0,77.3232,77.3528,77.2715,77.3232,98000.0
2014-09-18 12:30:00,104.65,104.89,104.58,104.87,103800.0,77.3084,77.4857,77.2567,77.471,103800.0
2014-09-18 12:40:00,104.86,104.87,104.71,104.84,93300.0,77.4636,77.471,77.3528,77.4488,93300.0
2014-09-18 12:50:00,104.84,104.84,104.59,104.74,98500.0,77.4488,77.4488,77.2641,77.3749,98500.0
2014-09-18 13:00:00,104.74,104.79,104.66,104.72,164600.0,77.3749,77.4119,77.3158,77.3601,164600.0
2014-09-18 13:10:00,104.73,104.86,104.63,104.63,90800.0,77.3675,77.4636,77.2937,77.2937,90800.0
2014-09-18 13:20:00,104.63,104.64,104.5,104.56,72600.0,77.2937,77.301,77.1976,77.2419,72600.0
2014-09-18 13:30:00,104.55,104.56,104.44,104.54,56400.0,77.2346,77.2419,77.1533,77.2272,56400.0
2014-09-18 13:40:00,104.54,104.57,104.48,104.53,40300.0,77.2272,77.2493,77.1829,77.2198,40300.0
2014-09-18 13:50:00,104.52,104.59,104.4,104.5,70700.0,77.2124,77.2641,77.1238,77.1976,70700.0
2014-09-18 14:00:00,104.5,104.61,104.49,104.57,89000.0,77.1976,77.2789,77.1902,77.2493,89000.0
2014-09-18 14:10:00,104.57,104.6,104.41,104.41,56800.0,77.2493,77.2715,77.1311,77.1311,56800.0
2014-09-18 14:20:00,104.41,104.69,104.23,104.62,258100.0,77.1311,77.338,76.9982,77.2863,258100.0
2014-09-18 14:30:00,104.62,104.67,104.51,104.57,106100.0,77.2863,77.3232,77.205,77.2493,106100.0
2014-09-18 14:40:00,104.57,104.6,104.43,104.48,151200.0,77.2493,77.2715,77.1459,77.1829,151200.0
2014-09-18 14:50:00,104.48,104.49,104.35,104.36,72300.0,77.1829,77.1902,77.0868,77.0942,72300.0
2014-09-18 15:00:00,104.37,104.47,104.31,104.34,101300.0,77.1016,77.1755,77.0573,77.0794,101300.0
2014-09-18 15:10:00,104.33,104.57,104.33,104.55,80800.0,77.072,77.2493,77.072,77.2346,80800.0
2014-09-18 15:20:00,104.56,104.56,104.45,104.52,79700.0,77.2419,77.2419,77.1607,77.2124,79700.0
2014-09-18 15:30:00,104.51,104.68,104.49,104.68,138000.0,77.205,77.3306,77.1902,77.3306,138000.0
2014-09-18 15:40:00,104.69,104.71,104.52,104.63,214100.0,77.338,77.3528,77.2124,77.2937,214100.0
2014-09-18 15:50:00,104.63,104.64,104.41,104.47,325500.0,77.2937,77.301,77.1311,77.1755,325500.0
2014-09-19 09:30:00,104.57,105.18,103.86,104.12,1397400.0,77.2493,77.7,76.7248,76.9169,1397400.0
2014-09-19 09:40:00,104.12,104.19,103.77,103.9,182700.0,76.9169,76.9686,76.6583,76.7544,182700.0
2014-09-19 09:50:00,103.91,104.32,103.88,104.28,165400.0,76.7618,77.0647,76.7396,77.0351,165400.0
2014-09-19 10:00:00,104.27,104.43,103.79,103.85,136000.0,77.0277,77.1459,76.6731,76.7174,136000.0
2014-09-19 10:10:00,103.86,104.07,103.81,103.91,141700.0,76.7248,76.88,76.6879,76.7618,141700.0
2014-09-19 10:20:00,103.91,104.14,103.78,104.09,132500.0,76.7618,76.9317,76.6657,76.8947,132500.0
2014-09-19 10:30:00,104.09,104.35,103.92,104.3,173000.0,76.8947,77.0868,76.7692,77.0499,173000.0
2014-09-19 10:40:00,104.31,104.4,104.09,104.13,181800.0,77.0573,77.1238,76.8947,76.9243,181800.0
2014-09-19 10:50:00,104.12,104.17,103.86,103.92,142900.0,76.9169,76.9538,76.7248,76.7692,142900.0
2014-09-19 11:00:00,103.95,104.23,103.94,103.98,129200.0,76.7913,76.9982,76.7839,76.8135,129200.0
2014-09-19 11:10:00,103.98,103.98,103.71,103.72,134200.0,76.8135,76.8135,76.614,76.6214,134200.0
2014-09-19 11:20:00,103.73,103.77,103.52,103.66,148000.0,76.6288,76.6583,76.4737,76.5771,148000.0
2014-09-19 11:30:00,103.65,103.85,103.59,103.84,100600.0,76.5697,76.7174,76.5254,76.7101,100600.0
2014-09-19 11:40:00,103.85,104.07,103.83,103.86,67000.0,76.7174,76.88,76.7027,76.7248,67000.0
2014-09-19 11:50:00,103.87,103.95,103.81,103.94,63200.0,76.7322,76.7913,76.6879,76.7839,63200.0
2014-09-19 12:00:00,103.94,103.97,103.73,103.78,63900.0,76.7839,76.8061,76.6288,76.6657,63900.0
2014-09-19 12:10:00,103.79,103.92,103.64,103.66,48300.0,76.6731,76.7692,76.5623,76.5771,48300.0
2014-09-19 12:20:00,103.65,103.77,103.6,103.75,84400.0,76.5697,76.6583,76.5328,76.6436,84400.0
2014-09-19 12:30:00,103.76,104.04,103.7,104.01,78000.0,76.651,76.8578,76.6066,76.8356,78000.0
2014-09-19 12:40:00,104.02,104.02,103.78,103.79,42800.0,76.843,76.843,76.6657,76.6731,42800.0
2014-09-19 12:50:00,103.78,103.89,103.7,103.74,45400.0,76.6657,76.747,76.6066,76.6362,45400.0
2014-09-19 13:00:00,103.75,103.77,103.61,103.67,56600.0,76.6436,76.6583,76.5402,76.5845,56600.0
2014-09-19 13:10:00,103.67,103.67,103.47,103.47,86900.0,76.5845,76.5845,76.4367,76.4367,86900.0
2014-09-19 13:20:00,103.47,103.59,103.41,103.52,68100.0,76.4367,76.5254,76.3924,76.4737,68100.0
2014-09-19 13:30:00,103.52,103.6,103.43,103.45,54600.0,76.4737,76.5328,76.4072,76.422,54600.0
2014-09-19 13:40:00,103.44,103.45,103.32,103.38,70600.0,76.4146,76.422,76.3259,76.3702,70600.0
2014-09-19 13:50:00,103.38,103.45,103.33,103.38,92900.0,76.3702,76.422,76.3333,76.3702,92900.0
2014-09-19 14:00:00,103.39,103.51,103.39,103.49,65200.0,76.3776,76.4663,76.3776,76.4515,65200.0
2014-09-19 14:10:00,103.48,103.55,103.45,103.52,75100.0,76.4441,76.4958,76.422,76.4737,75100.0
2014-09-19 14:20:00,103.52,103.62,103.44,103.53,60400.0,76.4737,76.5475,76.4146,76.4811,60400.0
2014-09-19 14:30:00,103.53,103.66,103.44,103.65,125100.0,76.4811,76.5771,76.4146,76.5697,125100.0
2014-09-19 14:40:00,103.64,103.8,103.59,103.77,104300.0,76.5623,76.6805,76.5254,76.6583,104300.0
2014-09-19 14:50:00,103.77,103.77,103.64,103.65,116900.0,76.6583,76.6583,76.5623,76.5697,116900.0
2014-09-19 15:00:00,103.65,103.78,103.65,103.71,77400.0,76.5697,76.6657,76.5697,76.614,77400.0
2014-09-19 15:10:00,103.71,103.71,103.51,103.54,181300.0,76.614,76.614,76.4663,76.4884,181300.0
2014-09-19 15:20:00,103.54,103.55,103.35,103.36,139900.0,76.4884,76.4958,76.3481,76.3555,139900.0
2014-09-19 15:30:00,103.35,103.48,103.29,103.46,184900.0,76.3481,76.4441,76.3038,76.4293,184900.0
2014-09-19 15:40:00,103.45,103.5,103.4,103.45,276500.0,76.422,76.4589,76.385,76.422,276500.0
2014-09-19 15:50:00,103.46,103.48,103.22,103.25,675500.0,76.4293,76.4441,76.252,76.2742,675500.0
2014-09-22 09:30:00,103.24,103.24,102.16,102.26,239200.0,76.2668,76.2668,75.469,75.5429,239200.0
2014-09-22 09:40:00,102.23,102.58,102.1,102.48,146400.0,75.5207,75.7793,75.4247,75.7054,146400.0
2014-09-22 09:50:00,102.46,102.47,102.31,102.36,116800.0,75.6906,75.698,75.5798,75.6167,116800.0
2014-09-22 10:00:00,102.34,102.42,102.05,102.32,129400.0,75.602,75.6611,75.3877,75.5872,129400.0
2014-09-22 10:10:00,102.33,102.57,102.23,102.32,117700.0,75.5946,75.7719,75.5207,75.5872,117700.0
2014-09-22 10:20:00,102.28,102.28,101.92,102.06,88600.0,75.5576,75.5576,75.2917,75.3951,88600.0
2014-09-22 10:30:00,102.06,102.24,101.94,101.96,181100.0,75.3951,75.5281,75.3065,75.3212,181100.0
2014-09-22 10:40:00,101.96,102.09,101.75,101.8,172900.0,75.3212,75.4173,75.1661,75.203,172900.0
2014-09-22 10:50:00,101.82,101.92,101.5,101.55,195900.0,75.2178,75.2917,74.9814,75.0184,195900.0
2014-09-22 11:00:00,101.56,101.9,101.54,101.71,126400.0,75.0257,75.2769,75.011,75.1366,126400.0
2014-09-22 11:10:00,101.7,101.87,101.67,101.8,93600.0,75.1292,75.2548,75.107,75.203,93600.0
2014-09-22 11:20:00,101.78,101.87,101.75,101.75,102800.0,75.1883,75.2548,75.1661,75.1661,102800.0
2014-09-22 11:30:00,101.75,101.8,101.61,101.67,63100.0,75.1661,75.203,75.0627,75.107,63100.0
2014-09-22 11:40:00,101.67,101.82,101.55,101.6,70400.0,75.107,75.2178,75.0184,75.0553,70400.0
2014-09-22 11:50:00,101.6,101.63,101.31,101.34,97100.0,75.0553,75.0775,74.8411,74.8632,97100.0
2014-09-22 12:00:00,101.33,101.47,101.24,101.39,113900.0,74.8558,74.9593,74.7894,74.9002,113900.0
2014-09-22 12:10:00,101.38,101.57,101.37,101.45,107900.0,74.8928,75.0331,74.8854,74.9445,107900.0
2014-09-22 12:20:00,101.44,101.59,101.39,101.52,92700.0,74.9371,75.0479,74.9002,74.9962,92700.0
2014-09-22 12:30:00,101.52,101.7,101.47,101.52,94500.0,74.9962,75.1292,74.9593,74.9962,94500.0
2014-09-22 12:40:00,101.51,101.97,101.47,101.94,81900.0,74.9888,75.3286,74.9593,75.3065,81900.0
2014-09-22 12:50:00,101.95,102.0,101.77,101.87,57900.0,75.3139,75.3508,75.1809,75.2548,57900.0
2014-09-22 13:00:00,101.85,101.93,101.77,101.77,76000.0,75.24,75.2991,75.1809,75.1809,76000.0
2014-09-22 13:10:00,101.77,101.99,101.66,101.96,69100.0,75.1809,75.3434,75.0996,75.3212,69100.0
2014-09-22 13:20:00,101.95,102.16,101.78,102.05,93500.0,75.3139,75.469,75.1883,75.3877,93500.0
2014-09-22 13:30:00,102.05,102.23,101.97,102.06,97200.0,75.3877,75.5207,75.3286,75.3951,97200.0
2014-09-22 13:40:00,102.05,102.08,101.87,101.93,60400.0,75.3877,75.4099,75.2548,75.2991,60400.0
2014-09-22 13:50:00,101.94,102.01,101.79,101.79,41200.0,75.3065,75.3582,75.1957,75.1957,41200.0
2014-09-22 14:00:00,101.79,102.01,101.74,101.99,54600.0,75.1957,75.3582,75.1587,75.3434,54600.0
2014-09-22 14:10:00,101.98,102.02,101.88,101.98,62200.0,75.336,75.3656,75.2621,75.336,62200.0
2014-09-22 14:20:00,102.0,102.02,101.67,101.72,94600.0,75.3508,75.3656,75.107,75.1439,94600.0
2014-09-22 14:30:00,101.72,101.83,101.67,101.8,92800.0,75.1439,75.2252,75.107,75.203,92800.0
2014-09-22 14:40:00,101.8,101.94,101.75,101.85,71600.0,75.203,75.3065,75.1661,75.24,71600.0
2014-09-22 14:50:00,101.85,101.87,101.71,101.74,99100.0,75.24,75.2548,75.1366,75.1587,99100.0
2014-09-22 15:00:00,101.74,101.82,101.57,101.63,150200.0,75.1587,75.2178,75.0331,75.0775,150200.0
2014-09-22 15:10:00,101.64,101.7,101.48,101.69,217400.0,75.0848,75.1292,74.9667,75.1218,217400.0
2014-09-22 15:20:00,101.7,101.77,101.68,101.71,137400.0,75.1292,75.1809,75.1144,75.1366,137400.0
2014-09-22 15:30:00,101.71,101.79,101.68,101.71,157400.0,75.1366,75.1957,75.1144,75.1366,157400.0
2014-09-22 15:40:00,101.7,101.86,101.68,101.71,222500.0,75.1292,75.2474,75.1144,75.1366,222500.0
2014-09-22 15:50:00,101.71,101.76,101.7,101.73,447400.0,75.1366,75.1735,75.1292,75.1513,447400.0
2014-09-23 09:30:00,101.81,102.68,101.25,102.31,230900.0,75.2104,75.8531,74.7967,75.5798,230900.0
2014-09-23 09:40:00,102.29,102.45,101.98,102.35,124700.0,75.565,75.6832,75.336,75.6093,124700.0
2014-09-23 09:50:00,102.39,102.65,102.39,102.57,114000.0,75.6389,75.831,75.6389,75.7719,114000.0
2014-09-23 10:00:00,102.61,102.92,102.55,102.8,108100.0,75.8014,76.0304,75.7571,75.9418,108100.0
2014-09-23 10:10:00,102.8,102.89,102.67,102.84,94400.0,75.9418,76.0083,75.8457,75.9713,94400.0
2014-09-23 10:20:00,102.85,103.07,102.83,102.97,128800.0,75.9787,76.1412,75.9639,76.0674,128800.0
2014-09-23 10:30:00,102.96,103.0,102.45,102.47,156000.0,76.06,76.0895,75.6832,75.698,156000.0
2014-09-23 10:40:00,102.47,102.8,102.41,102.72,91300.0,75.698,75.9418,75.6537,75.8827,91300.0
2014-09-23 10:50:00,102.75,102.95,102.54,102.64,109000.0,75.9048,76.0526,75.7497,75.8236,109000.0
2014-09-23 11:00:00,102.64,102.77,102.44,102.49,74400.0,75.8236,75.9196,75.6758,75.7128,74400.0
2014-09-23 11:10:00,102.46,102.54,102.23,102.5,72100.0,75.6906,75.7497,75.5207,75.7202,72100.0
2014-09-23 11:20:00,102.49,102.66,102.38,102.39,96300.0,75.7128,75.8384,75.6315,75.6389,96300.0
2014-09-23 11:30:00,102.37,102.77,102.37,102.74,70300.0,75.6241,75.9196,75.6241,75.8975,70300.0
2014-09-23 11:40:00,102.75,102.78,102.53,102.66,83400.0,75.9048,75.927,75.7423,75.8384,83400.0
2014-09-23 11:50:00,102.64,102.91,102.62,102.67,114600.0,75.8236,76.023,75.8088,75.8457,114600.0
2014-09-23 12:00:00,102.66,102.73,102.52,102.57,90500.0,75.8384,75.8901,75.7349,75.7719,90500.0
2014-09-23 12:10:00,102.58,102.63,102.44,102.44,75900.0,75.7793,75.8162,75.6758,75.6758,75900.0
2014-09-23 12:20:00,102.43,102.6,102.41,102.57,90800.0,75.6684,75.794,75.6537,75.7719,90800.0
2014-09-23 12:30:00,102.57,102.67,102.56,102.61,74700.0,75.7719,75.8457,75.7645,75.8014,74700.0
2014-09-23 12:40:00,102.61,102.73,102.5,102.51,75100.0,75.8014,75.8901,75.7202,75.7275,75100.0
2014-09-23 12:50:00,102.51,102.54,102.38,102.48,56600.0,75.7275,75.7497,75.6315,75.7054,56600.0
2014-09-23 13:00:00,102.48,102.56,102.4,102.45,65600.0,75.7054,75.7645,75.6463,75.6832,65600.0
2014-09-23 13:10:00,102.45,102.57,102.39,102.54,99900.0,75.6832,75.7719,75.6389,75.7497,99900.0
2014-09-23 13:20:00,102.55,102.75,102.55,102.74,102700.0,75.7571,75.9048,75.7571,75.8975,102700.0
2014-09-23 13:30:00,102.75,102.91,102.66,102.75,89900.0,75.9048,76.023,75.8384,75.9048,89900.0
2014-09-23 13:40:00,102.74,102.79,102.47,102.5,46000.0,75.8975,75.9344,75.698,75.7202,46000.0
2014-09-23 13:50:00,102.49,102.58,102.38,102.42,85100.0,75.7128,75.7793,75.6315,75.6611,85100.0
2014-09-23 14:00:00,102.42,102.54,102.31,102.45,53600.0,75.6611,75.7497,75.5798,75.6832,53600.0
2014-09-23 14:10:00,102.46,102.51,102.32,102.47,83300.0,75.6906,75.7275,75.5872,75.698,83300.0
2014-09-23 14:20:00,102.46,102.5,102.18,102.28,93800.0,75.6906,75.7202,75.4838,75.5576,93800.0
2014-09-23 14:30:00,102.28,102.38,102.17,102.2,79100.0,75.5576,75.6315,75.4764,75.4985,79100.0
2014-09-23 14:40:00,102.21,102.25,102.06,102.11,76600.0,75.5059,75.5355,75.3951,75.4321,76600.0
2014-09-23 14:50:00,102.09,102.32,102.05,102.31,81900.0,75.4173,75.5872,75.3877,75.5798,81900.0
2014-09-23 15:00:00,102.3,102.38,102.24,102.31,74100.0,75.5724,75.6315,75.5281,75.5798,74100.0
2014-09-23 15:10:00,102.3,102.43,102.3,102.34,81000.0,75.5724,75.6684,75.5724,75.602,81000.0
2014-09-23 15:20:00,102.34,102.47,102.28,102.45,123700.0,75.602,75.698,75.5576,75.6832,123700.0
2014-09-23 15:30:00,102.47,102.53,102.35,102.49,136500.0,75.698,75.7423,75.6093,75.7128,136500.0
2014-09-23 15:40:00,102.49,102.55,102.35,102.36,150300.0,75.7128,75.7571,75.6093,75.6167,150300.0
2014-09-23 15:50:00,102.36,102.39,102.07,102.1,304100.0,75.6167,75.6389,75.4025,75.4247,304100.0
2014-09-24 09:30:00,102.21,102.3,100.76,101.4,361100.0,75.5059,75.5724,74.4348,74.9076,361100.0
2014-09-24 09:40:00,101.29,101.29,100.5,100.68,196100.0,74.8263,74.8263,74.2427,74.3757,196100.0
2014-09-24 09:50:00,100.71,101.19,100.58,100.86,137100.0,74.3978,74.7524,74.3018,74.5086,137100.0
2014-09-24 10:00:00,100.94,101.02,100.47,100.59,227000.0,74.5677,74.6268,74.2205,74.3092,227000.0
2014-09-24 10:10:00,100.56,100.57,100.3,100.4,197400.0,74.287,74.2944,74.0949,74.1688,197400.0
2014-09-24 10:20:00,100.41,101.0,100.31,100.9,209100.0,74.1762,74.6121,74.1023,74.5382,209100.0
2014-09-24 10:30:00,100.88,101.2,100.86,101.19,295600.0,74.5234,74.7598,74.5086,74.7524,295600.0
2014-09-24 10:40:00,101.19,101.38,101.08,101.36,136400.0,74.7524,74.8928,74.6712,74.878,136400.0
2014-09-24 10:50:00,101.36,101.44,100.9,100.92,232100.0,74.878,74.9371,74.5382,74.553,232100.0
2014-09-24 11:00:00,100.93,101.18,100.9,101.02,172100.0,74.5603,74.745,74.5382,74.6268,172100.0
2014-09-24 11:10:00,101.03,101.12,100.91,101.01,141500.0,74.6342,74.7007,74.5456,74.6194,141500.0
2014-09-24 11:20:00,101.01,101.44,100.98,101.42,125000.0,74.6194,74.9371,74.5973,74.9223,125000.0
2014-09-24 11:30:00,101.4,101.57,101.23,101.33,92700.0,74.9076,75.0331,74.782,74.8558,92700.0
2014-09-24 11:40:00,101.29,101.29,101.0,101.02,82800.0,74.8263,74.8263,74.6121,74.6268,82800.0
2014-09-24 11:50:00,101.03,101.27,101.02,101.25,77900.0,74.6342,74.8115,74.6268,74.7967,77900.0
2014-09-24 12:00:00,101.25,101.36,101.21,101.35,99200.0,74.7967,74.878,74.7672,74.8706,99200.0
2014-09-24 12:10:00,101.35,101.4,101.22,101.24,146200.0,74.8706,74.9076,74.7746,74.7894,146200.0
2014-09-24 12:20:00,101.24,101.33,101.18,101.22,139100.0,74.7894,74.8558,74.745,74.7746,139100.0
2014-09-24 12:30:00,101.22,101.37,101.2,101.24,130300.0,74.7746,74.8854,74.7598,74.7894,130300.0
2014-09-24 12:40:00,101.21,101.31,101.17,101.2,137400.0,74.7672,74.8411,74.7376,74.7598,137400.0
2014-09-24 12:50:00,101.2,101.21,101.03,101.18,84800.0,74.7598,74.7672,74.6342,74.745,84800.0
2014-09-24 13:00:00,101.18,101.35,101.18,101.32,107800.0,74.745,74.8706,74.745,74.8485,107800.0
2014-09-24 13:10:00,101.31,101.49,101.27,101.42,69100.0,74.8411,74.974,74.8115,74.9223,69100.0
2014-09-24 13:20:00,101.43,101.46,101.37,101.45,98700.0,74.9297,74.9519,74.8854,74.9445,98700.0
2014-09-24 13:30:00,101.44,101.69,101.44,101.59,97300.0,74.9371,75.1218,74.9371,75.0479,97300.0
2014-09-24 13:40:00,101.59,101.68,101.54,101.55,52300.0,75.0479,75.1144,75.011,75.0184,52300.0
2014-09-24 13:50:00,101.56,101.85,101.56,101.71,89100.0,75.0257,75.24,75.0257,75.1366,89100.0
2014-09-24 14:00:00,101.7,101.74,101.57,101.74,96600.0,75.1292,75.1587,75.0331,75.1587,96600.0
2014-09-24 14:10:00,101.73,101.8,101.7,101.8,64700.0,75.1513,75.203,75.1292,75.203,64700.0
2014-09-24 14:20:00,101.8,102.16,101.72,102.15,114200.0,75.203,75.469,75.1439,75.4616,114200.0
2014-09-24 14:30:00,102.14,102.34,102.08,102.3,123300.0,75.4542,75.602,75.4099,75.5724,123300.0
2014-09-24 14:40:00,102.3,102.4,102.24,102.32,108500.0,75.5724,75.6463,75.5281,75.5872,108500.0
2014-09-24 14:50:00,102.33,102.76,102.27,102.74,150300.0,75.5946,75.9122,75.5502,75.8975,150300.0
2014-09-24 15:00:00,102.74,102.78,102.47,102.47,176800.0,75.8975,75.927,75.698,75.698,176800.0
2014-09-24 15:10:00,102.47,102.54,102.2,102.22,99800.0,75.698,75.7497,75.4985,75.5133,99800.0
2014-09-24 15:20:00,102.24,102.42,102.23,102.3,117500.0,75.5281,75.6611,75.5207,75.5724,117500.0
2014-09-24 15:30:00,102.29,102.37,102.05,102.18,274100.0,75.565,75.6241,75.3877,75.4838,274100.0
2014-09-24 15:40:00,102.16,102.18,102.02,102.05,152700.0,75.469,75.4838,75.3656,75.3877,152700.0
2014-09-24 15:50:00,102.05,102.15,102.01,102.08,320200.0,75.3877,75.4616,75.3582,75.4099,320200.0
2014-09-25 09:30:00,103.28,103.43,101.64,101.7,281100.0,76.2964,76.4072,75.0848,75.1292,281100.0
2014-09-25 09:40:00,101.7,102.06,101.65,101.76,118900.0,75.1292,75.3951,75.0922,75.1735,118900.0
2014-09-25 09:50:00,101.71,101.71,101.11,101.11,273600.0,75.1366,75.1366,74.6933,74.6933,273600.0
2014-09-25 10:00:00,101.11,101.68,100.94,101.54,189400.0,74.6933,75.1144,74.5677,75.011,189400.0
2014-09-25 10:10:00,101.53,101.59,101.15,101.25,85100.0,75.0036,75.0479,74.7229,74.7967,85100.0
2014-09-25 10:20:00,101.26,101.41,100.85,101.25,170500.0,74.8041,74.9149,74.5012,74.7967,170500.0
2014-09-25 10:30:00,101.23,101.23,100.63,100.79,205800.0,74.782,74.782,74.3387,74.4569,205800.0
2014-09-25 10:40:00,100.78,100.85,100.37,100.58,229200.0,74.4495,74.5012,74.1467,74.3018,229200.0
2014-09-25 10:50:00,100.58,100.79,100.44,100.67,148800.0,74.3018,74.4569,74.1984,74.3683,148800.0
2014-09-25 11:00:00,100.69,100.88,100.4,100.86,159900.0,74.3831,74.5234,74.1688,74.5086,159900.0
2014-09-25 11:10:00,100.87,100.88,100.63,100.71,86900.0,74.516,74.5234,74.3387,74.3978,86900.0
2014-09-25 11:20:00,100.67,101.06,100.49,101.06,91000.0,74.3683,74.6564,74.2353,74.6564,91000.0
2014-09-25 11:30:00,101.04,101.3,100.71,101.2,137200.0,74.6416,74.8337,74.3978,74.7598,137200.0
2014-09-25 11:40:00,101.2,101.24,100.99,100.99,91400.0,74.7598,74.7894,74.6047,74.6047,91400.0
2014-09-25 11:50:00,100.99,101.03,100.66,100.73,131800.0,74.6047,74.6342,74.3609,74.4126,131800.0
2014-09-25 12:00:00,100.72,101.05,100.68,100.99,97300.0,74.4052,74.649,74.3757,74.6047,97300.0
2014-09-25 12:10:00,101.02,101.02,100.64,100.7,86800.0,74.6268,74.6268,74.3461,74.3904,86800.0
2014-09-25 12:20:00,100.71,100.75,100.46,100.53,144900.0,74.3978,74.4274,74.2131,74.2649,144900.0
2014-09-25 12:30:00,100.53,100.82,100.47,100.77,127000.0,74.2649,74.4791,74.2205,74.4421,127000.0
2014-09-25 12:40:00,100.79,100.86,100.63,100.69,74000.0,74.4569,74.5086,74.3387,74.3831,74000.0
2014-09-25 12:50:00,100.7,100.85,100.63,100.82,99700.0,74.3904,74.5012,74.3387,74.4791,99700.0
2014-09-25 13:00:00,100.81,100.98,100.72,100.86,128000.0,74.4717,74.5973,74.4052,74.5086,128000.0
2014-09-25 13:10:00,100.87,101.24,100.87,101.15,97400.0,74.516,74.7894,74.516,74.7229,97400.0
2014-09-25 13:20:00,101.14,101.5,101.09,101.49,137700.0,74.7155,74.9814,74.6785,74.974,137700.0
2014-09-25 13:30:00,101.49,101.56,101.34,101.4,119800.0,74.974,75.0257,74.8632,74.9076,119800.0
2014-09-25 13:40:00,101.4,101.57,101.35,101.47,151700.0,74.9076,75.0331,74.8706,74.9593,151700.0
2014-09-25 13:50:00,101.47,101.51,101.23,101.34,148500.0,74.9593,74.9888,74.782,74.8632,148500.0
2014-09-25 14:00:00,101.32,101.37,101.16,101.26,117900.0,74.8485,74.8854,74.7303,74.8041,117900.0
2014-09-25 14:10:00,101.25,101.41,101.22,101.39,110700.0,74.7967,74.9149,74.7746,74.9002,110700.0
2014-09-25 14:20:00,101.38,101.4,101.2,101.3,74900.0,74.8928,74.9076,74.7598,74.8337,74900.0
2014-09-25 14:30:00,101.3,101.39,101.22,101.34,90600.0,74.8337,74.9002,74.7746,74.8632,90600.0
2014-09-25 14:40:00,101.34,101.5,101.19,101.5,112000.0,74.8632,74.9814,74.7524,74.9814,112000.0
2014-09-25 14:50:00,101.49,101.51,101.31,101.34,118500.0,74.974,74.9888,74.8411,74.8632,118500.0
2014-09-25 15:00:00,101.35,101.46,101.32,101.38,142100.0,74.8706,74.9519,74.8485,74.8928,142100.0
2014-09-25 15:10:00,101.37,101.47,101.26,101.36,150700.0,74.8854,74.9593,74.8041,74.878,150700.0
2014-09-25 15:20:00,101.36,101.41,101.27,101.32,138400.0,74.878,74.9149,74.8115,74.8485,138400.0
2014-09-25 15:30:00,101.31,101.43,101.23,101.43,188400.0,74.8411,74.9297,74.782,74.9297,188400.0
2014-09-25 15:40:00,101.44,101.49,101.23,101.24,369300.0,74.9371,74.974,74.782,74.7894,369300.0
2014-09-25 15:50:00,101.24,101.28,101.0,101.02,432900.0,74.7894,74.8189,74.6121,74.6268,432900.0
2014-09-26 09:30:00,101.35,101.84,101.06,101.25,193000.0,74.8706,75.2326,74.6564,74.7967,193000.0
2014-09-26 09:40:00,101.33,101.35,100.85,101.32,78100.0,74.8558,74.8706,74.5012,74.8485,78100.0
2014-09-26 09:50:00,101.32,101.43,101.06,101.32,114000.0,74.8485,74.9297,74.6564,74.8485,114000.0
2014-09-26 10:00:00,101.31,102.16,101.27,101.87,232200.0,74.8411,75.469,74.8115,75.2548,232200.0
2014-09-26 10:10:00,101.88,101.96,101.69,101.96,174800.0,75.2621,75.3212,75.1218,75.3212,174800.0
2014-09-26 10:20:00,101.98,102.23,101.68,102.06,158100.0,75.336,75.5207,75.1144,75.3951,158100.0
2014-09-26 10:30:00,102.05,102.46,101.81,102.22,176000.0,75.3877,75.6906,75.2104,75.5133,176000.0
2014-09-26 10:40:00,102.25,102.63,102.23,102.54,125700.0,75.5355,75.8162,75.5207,75.7497,125700.0
2014-09-26 10:50:00,102.52,102.77,102.33,102.68,111600.0,75.7349,75.9196,75.5946,75.8531,111600.0
2014-09-26 11:00:00,102.7,102.81,102.52,102.64,114400.0,75.8679,75.9492,75.7349,75.8236,114400.0
2014-09-26 11:10:00,102.63,102.64,102.25,102.29,68900.0,75.8162,75.8236,75.5355,75.565,68900.0
2014-09-26 11:20:00,102.28,102.36,102.03,102.29,74900.0,75.5576,75.6167,75.373,75.565,74900.0
2014-09-26 11:30:00,102.32,102.53,102.21,102.45,118200.0,75.5872,75.7423,75.5059,75.6832,118200.0
2014-09-26 11:40:00,102.46,102.46,102.2,102.45,95600.0,75.6906,75.6906,75.4985,75.6832,95600.0
2014-09-26 11:50:00,102.44,102.54,102.17,102.17,80800.0,75.6758,75.7497,75.4764,75.4764,80800.0
2014-09-26 12:00:00,102.17,102.43,102.16,102.43,124800.0,75.4764,75.6684,75.469,75.6684,124800.0
2014-09-26 12:10:00,102.41,102.43,102.15,102.3,79700.0,75.6537,75.6684,75.4616,75.5724,79700.0
2014-09-26 12:20:00,102.32,102.44,102.31,102.41,83500.0,75.5872,75.6758,75.5798,75.6537,83500.0
2014-09-26 12:30:00,102.41,102.55,102.38,102.48,81200.0,75.6537,75.7571,75.6315,75.7054,81200.0
2014-09-26 12:40:00,102.49,102.51,102.29,102.3,75800.0,75.7128,75.7275,75.565,75.5724,75800.0
2014-09-26 12:50:00,102.3,102.47,102.27,102.46,63800.0,75.5724,75.698,75.5502,75.6906,63800.0
2014-09-26 13:00:00,102.45,102.68,102.44,102.51,93300.0,75.6832,75.8531,75.6758,75.7275,93300.0
2014-09-26 13:10:00,102.5,102.62,102.38,102.59,74600.0,75.7202,75.8088,75.6315,75.7866,74600.0
2014-09-26 13:20:00,102.59,102.66,102.43,102.52,81300.0,75.7866,75.8384,75.6684,75.7349,81300.0
2014-09-26 13:30:00,102.52,102.57,102.41,102.5,73700.0,75.7349,75.7719,75.6537,75.7202,73700.0
2014-09-26 13:40:00,102.5,102.5,102.36,102.5,55400.0,75.7202,75.7202,75.6167,75.7202,55400.0
2014-09-26 13:50:00,102.49,102.84,102.46,102.81,91700.0,75.7128,75.9713,75.6906,75.9492,91700.0
2014-09-26 14:00:00,102.81,103.04,102.78,102.95,129100.0,75.9492,76.1191,75.927,76.0526,129100.0
2014-09-26 14:10:00,102.96,103.01,102.75,102.96,70000.0,76.06,76.0969,75.9048,76.06,70000.0
2014-09-26 14:20:00,102.98,103.19,102.85,103.06,159700.0,76.0748,76.2299,75.9787,76.1338,159700.0
2014-09-26 14:30:00,103.06,103.51,103.05,103.5,166700.0,76.1338,76.4663,76.1265,76.4589,166700.0
2014-09-26 14:40:00,103.52,103.56,103.35,103.53,122300.0,76.4737,76.5032,76.3481,76.4811,122300.0
2014-09-26 14:50:00,103.53,103.53,103.31,103.32,128300.0,76.4811,76.4811,76.3185,76.3259,128300.0
2014-09-26 15:00:00,103.32,103.47,103.26,103.44,170300.0,76.3259,76.4367,76.2816,76.4146,170300.0
2014-09-26 15:10:00,103.45,103.49,103.21,103.25,107100.0,76.422,76.4515,76.2447,76.2742,107100.0
2014-09-26 15:20:00,103.24,103.44,103.23,103.41,190900.0,76.2668,76.4146,76.2594,76.3924,190900.0
2014-09-26 15:30:00,103.42,103.52,103.29,103.39,169000.0,76.3998,76.4737,76.3038,76.3776,169000.0
2014-09-26 15:40:00,103.4,103.45,103.17,103.3,267700.0,76.385,76.422,76.2151,76.3111,267700.0
2014-09-26 15:50:00,103.3,103.62,103.28,103.45,729100.0,76.3111,76.5475,76.2964,76.422,729100.0
2014-09-29 09:30:00,102.25,102.98,101.62,102.34,360300.0,75.5355,76.0748,75.0701,75.602,360300.0
2014-09-29 09:40:00,102.3,102.32,101.91,101.92,165500.0,75.5724,75.5872,75.2843,75.2917,165500.0
2014-09-29 09:50:00,101.91,102.28,101.85,102.03,223900.0,75.2843,75.5576,75.24,75.373,223900.0
2014-09-29 10:00:00,102.0,102.34,102.0,102.21,206400.0,75.3508,75.602,75.3508,75.5059,206400.0
2014-09-29 10:10:00,102.19,102.6,101.97,102.58,205600.0,75.4912,75.794,75.3286,75.7793,205600.0
2014-09-29 10:20:00,102.6,102.73,102.42,102.55,141600.0,75.794,75.8901,75.6611,75.7571,141600.0
2014-09-29 10:30:00,102.53,102.84,102.42,102.8,161200.0,75.7423,75.9713,75.6611,75.9418,161200.0
2014-09-29 10:40:00,102.78,103.22,102.74,102.76,153100.0,75.927,76.252,75.8975,75.9122,153100.0
2014-09-29 10:50:00,102.77,102.89,102.65,102.77,134500.0,75.9196,76.0083,75.831,75.9196,134500.0
2014-09-29 11:00:00,102.76,102.92,102.63,102.81,109900.0,75.9122,76.0304,75.8162,75.9492,109900.0
2014-09-29 11:10:00,102.81,103.29,102.76,103.15,317100.0,75.9492,76.3038,75.9122,76.2003,317100.0
2014-09-29 11:20:00,103.14,103.25,102.7,102.79,195300.0,76.1929,76.2742,75.8679,75.9344,195300.0
2014-09-29 11:30:00,102.78,103.11,102.76,103.04,127700.0,75.927,76.1708,75.9122,76.1191,127700.0
2014-09-29 11:40:00,103.05,103.35,102.95,103.35,80200.0,76.1265,76.3481,76.0526,76.3481,80200.0
2014-09-29 11:50:00,103.35,103.38,103.17,103.35,120400.0,76.3481,76.3702,76.2151,76.3481,120400.0
2014-09-29 12:00:00,103.37,103.39,103.22,103.23,94500.0,76.3629,76.3776,76.252,76.2594,94500.0
2014-09-29 12:10:00,103.22,103.23,102.9,103.03,145800.0,76.252,76.2594,76.0157,76.1117,145800.0
2014-09-29 12:20:00,103.03,103.07,102.78,102.85,106800.0,76.1117,76.1412,75.927,75.9787,106800.0
2014-09-29 12:30:00,102.84,102.91,102.78,102.89,71200.0,75.9713,76.023,75.927,76.0083,71200.0
2014-09-29 12:40:00,102.91,103.09,102.88,103.04,69500.0,76.023,76.156,76.0009,76.1191,69500.0
2014-09-29 12:50:00,103.04,103.39,103.04,103.3,138300.0,76.1191,76.3776,76.1191,76.3111,138300.0
2014-09-29 13:00:00,103.3,103.34,103.0,103.12,96400.0,76.3111,76.3407,76.0895,76.1782,96400.0
2014-09-29 13:10:00,103.12,103.36,103.06,103.3,83200.0,76.1782,76.3555,76.1338,76.3111,83200.0
2014-09-29 13:20:00,103.3,103.4,103.19,103.39,73800.0,76.3111,76.385,76.2299,76.3776,73800.0
2014-09-29 13:30:00,103.4,103.64,103.22,103.27,144400.0,76.385,76.5623,76.252,76.289,144400.0
2014-09-29 13:40:00,103.27,103.31,103.04,103.21,119900.0,76.289,76.3185,76.1191,76.2447,119900.0
2014-09-29 13:50:00,103.23,103.41,103.16,103.17,108000.0,76.2594,76.3924,76.2077,76.2151,108000.0
2014-09-29 14:00:00,103.16,103.36,103.01,103.04,115400.0,76.2077,76.3555,76.0969,76.1191,115400.0
2014-09-29 14:10:00,103.02,103.17,102.84,102.9,97900.0,76.1043,76.2151,75.9713,76.0157,97900.0
2014-09-29 14:20:00,102.9,103.03,102.72,102.93,171400.0,76.0157,76.1117,75.8827,76.0378,171400.0
2014-09-29 14:30:00,102.92,103.15,102.87,102.96,125800.0,76.0304,76.2003,75.9935,76.06,125800.0
2014-09-29 14:40:00,102.95,103.03,102.8,102.95,102700.0,76.0526,76.1117,75.9418,76.0526,102700.0
2014-09-29 14:50:00,102.96,103.06,102.8,102.96,165500.0,76.06,76.1338,75.9418,76.06,165500.0
2014-09-29 15:00:00,102.96,103.2,102.96,103.03,112600.0,76.06,76.2373,76.06,76.1117,112600.0
2014-09-29 15:10:00,103.03,103.37,102.99,103.32,135700.0,76.1117,76.3629,76.0821,76.3259,135700.0
2014-09-29 15:20:00,103.33,103.55,103.3,103.52,158000.0,76.3333,76.4958,76.3111,76.4737,158000.0
2014-09-29 15:30:00,103.51,103.53,103.34,103.48,222900.0,76.4663,76.4811,76.3407,76.4441,222900.0
2014-09-29 15:40:00,103.48,103.48,103.16,103.32,242200.0,76.4441,76.4441,76.2077,76.3259,242200.0
2014-09-29 15:50:00,103.31,103.35,103.22,103.29,365100.0,76.3185,76.3481,76.252,76.3038,365100.0
2014-09-30 09:30:00,103.63,104.38,102.34,102.52,321200.0,76.5549,77.109,75.602,75.7349,321200.0
2014-09-30 09:40:00,102.51,102.52,102.23,102.36,303800.0,75.7275,75.7349,75.5207,75.6167,303800.0
2014-09-30 09:50:00,102.35,102.66,102.27,102.6,117000.0,75.6093,75.8384,75.5502,75.794,117000.0
2014-09-30 10:00:00,102.6,102.62,102.24,102.35,223300.0,75.794,75.8088,75.5281,75.6093,223300.0
2014-09-30 10:10:00,102.36,102.78,102.36,102.49,102000.0,75.6167,75.927,75.6167,75.7128,102000.0
2014-09-30 10:20:00,102.5,102.7,102.48,102.53,81500.0,75.7202,75.8679,75.7054,75.7423,81500.0
2014-09-30 10:30:00,102.56,102.95,102.55,102.85,89400.0,75.7645,76.0526,75.7571,75.9787,89400.0
2014-09-30 10:40:00,102.84,103.29,102.84,103.2,94900.0,75.9713,76.3038,75.9713,76.2373,94900.0
2014-09-30 10:50:00,103.2,103.21,102.93,103.09,68500.0,76.2373,76.2447,76.0378,76.156,68500.0
2014-09-30 11:00:00,103.07,103.29,102.95,103.1,106300.0,76.1412,76.3038,76.0526,76.1634,106300.0
2014-09-30 11:10:00,103.11,103.28,103.08,103.18,84700.0,76.1708,76.2964,76.1486,76.2225,84700.0
2014-09-30 11:20:00,103.17,103.42,103.07,103.25,130300.0,76.2151,76.3998,76.1412,76.2742,130300.0
2014-09-30 11:30:00,103.26,103.4,102.59,102.61,228700.0,76.2816,76.385,75.7866,75.8014,228700.0
2014-09-30 11:40:00,102.59,102.66,102.27,102.43,286000.0,75.7866,75.8384,75.5502,75.6684,286000.0
2014-09-30 11:50:00,102.42,102.6,102.42,102.55,190600.0,75.6611,75.794,75.6611,75.7571,190600.0
2014-09-30 12:00:00,102.53,102.55,102.31,102.34,131000.0,75.7423,75.7571,75.5798,75.602,131000.0
2014-09-30 12:10:00,102.34,102.35,102.01,102.09,188300.0,75.602,75.6093,75.3582,75.4173,188300.0
2014-09-30 12:20:00,102.1,102.13,101.66,102.01,274800.0,75.4247,75.4468,75.0996,75.3582,274800.0
2014-09-30 12:30:00,102.0,102.35,101.93,101.97,233400.0,75.3508,75.6093,75.2991,75.3286,233400.0
2014-09-30 12:40:00,101.94,102.18,101.87,102.13,164600.0,75.3065,75.4838,75.2548,75.4468,164600.0
2014-09-30 12:50:00,102.13,102.21,101.94,101.99,91900.0,75.4468,75.5059,75.3065,75.3434,91900.0
2014-09-30 13:00:00,101.97,102.32,101.97,102.08,86600.0,75.3286,75.5872,75.3286,75.4099,86600.0
2014-09-30 13:10:00,102.08,102.29,102.07,102.1,103900.0,75.4099,75.565,75.4025,75.4247,103900.0
2014-09-30 13:20:00,102.12,102.13,101.93,102.0,175600.0,75.4394,75.4468,75.2991,75.3508,175600.0
2014-09-30 13:30:00,102.0,102.16,101.94,102.12,193000.0,75.3508,75.469,75.3065,75.4394,193000.0
2014-09-30 13:40:00,102.11,102.12,101.74,101.79,142400.0,75.4321,75.4394,75.1587,75.1957,142400.0
2014-09-30 13:50:00,101.78,101.97,101.67,101.95,184300.0,75.1883,75.3286,75.107,75.3139,184300.0
2014-09-30 14:00:00,101.96,101.99,101.71,101.77,108300.0,75.3212,75.3434,75.1366,75.1809,108300.0
2014-09-30 14:10:00,101.79,101.81,101.44,101.6,154800.0,75.1957,75.2104,74.9371,75.0553,154800.0
2014-09-30 14:20:00,101.59,101.65,101.32,101.6,187000.0,75.0479,75.0922,74.8485,75.0553,187000.0
2014-09-30 14:30:00,101.6,101.77,101.58,101.66,106200.0,75.0553,75.1809,75.0405,75.0996,106200.0
2014-09-30 14:40:00,101.65,101.93,101.56,101.92,95600.0,75.0922,75.2991,75.0257,75.2917,95600.0
2014-09-30 14:50:00,101.93,102.05,101.8,101.83,74900.0,75.2991,75.3877,75.203,75.2252,74900.0
2014-09-30 15:00:00,101.83,101.85,101.54,101.66,107700.0,75.2252,75.24,75.011,75.0996,107700.0
2014-09-30 15:10:00,101.65,101.75,101.54,101.72,91500.0,75.0922,75.1661,75.011,75.1439,91500.0
2014-09-30 15:20:00,101.72,101.97,101.71,101.84,129100.0,75.1439,75.3286,75.1366,75.2326,129100.0
2014-09-30 15:30:00,101.85,102.02,101.75,101.89,184600.0,75.24,75.3656,75.1661,75.2695,184600.0
2014-09-30 15:40:00,101.91,102.03,101.76,101.88,284100.0,75.2843,75.373,75.1735,75.2621,284100.0
2014-09-30 15:50:00,101.87,101.95,101.7,101.72,491900.0,75.2548,75.3139,75.1292,75.1439,491900.0
2014-10-01 09:30:00,101.41,102.4,100.58,100.64,324400.0,74.9149,75.6463,74.3018,74.3461,324400.0
2014-10-01 09:40:00,100.64,100.91,100.52,100.6,173500.0,74.3461,74.5456,74.2575,74.3166,173500.0
2014-10-01 09:50:00,100.55,101.08,100.44,100.87,125700.0,74.2796,74.6712,74.1984,74.516,125700.0
2014-10-01 10:00:00,100.83,100.87,100.32,100.49,211300.0,74.4865,74.516,74.1097,74.2353,211300.0
2014-10-01 10:10:00,100.5,101.26,100.4,101.26,248000.0,74.2427,74.8041,74.1688,74.8041,248000.0
2014-10-01 10:20:00,101.26,101.43,100.98,101.28,187800.0,74.8041,74.9297,74.5973,74.8189,187800.0
2014-10-01 10:30:00,101.28,101.4,101.11,101.2,161500.0,74.8189,74.9076,74.6933,74.7598,161500.0
2014-10-01 10:40:00,101.22,101.36,101.02,101.03,194700.0,74.7746,74.878,74.6268,74.6342,194700.0
2014-10-01 10:50:00,101.04,101.57,101.04,101.56,128400.0,74.6416,75.0331,74.6416,75.0257,128400.0
2014-10-01 11:00:00,101.56,101.94,101.53,101.72,195000.0,75.0257,75.3065,75.0036,75.1439,195000.0
2014-10-01 11:10:00,101.72,101.78,101.5,101.63,163800.0,75.1439,75.1883,74.9814,75.0775,163800.0
2014-10-01 11:20:00,101.64,101.67,101.14,101.33,144800.0,75.0848,75.107,74.7155,74.8558,144800.0
2014-10-01 11:30:00,101.32,101.54,101.14,101.45,107000.0,74.8485,75.011,74.7155,74.9445,107000.0
2014-10-01 11:40:00,101.45,101.47,101.1,101.17,120000.0,74.9445,74.9593,74.6859,74.7376,120000.0
2014-10-01 11:50:00,101.17,101.44,101.17,101.34,67000.0,74.7376,74.9371,74.7376,74.8632,67000.0
2014-10-01 12:00:00,101.33,101.35,101.08,101.27,109800.0,74.8558,74.8706,74.6712,74.8115,109800.0
2014-10-01 12:10:00,101.27,101.27,100.96,101.13,84100.0,74.8115,74.8115,74.5825,74.7081,84100.0
2014-10-01 12:20:00,101.12,101.24,101.03,101.19,76000.0,74.7007,74.7894,74.6342,74.7524,76000.0
2014-10-01 12:30:00,101.17,101.17,100.68,100.68,99800.0,74.7376,74.7376,74.3757,74.3757,99800.0
2014-10-01 12:40:00,100.68,100.74,100.5,100.52,138300.0,74.3757,74.42,74.2427,74.2575,138300.0
2014-10-01 12:50:00,100.52,100.79,100.48,100.77,116400.0,74.2575,74.4569,74.2279,74.4421,116400.0
2014-10-01 13:00:00,100.77,100.81,100.51,100.53,113000.0,74.4421,74.4717,74.2501,74.2649,113000.0
2014-10-01 13:10:00,100.54,100.65,100.44,100.48,96300.0,74.2722,74.3535,74.1984,74.2279,96300.0
2014-10-01 13:20:00,100.48,100.49,100.33,100.45,147600.0,74.2279,74.2353,74.1171,74.2058,147600.0
2014-10-01 13:30:00,100.43,100.46,100.06,100.12,147400.0,74.191,74.2131,73.9176,73.962,147400.0
2014-10-01 13:40:00,100.13,100.13,99.85,99.93,219500.0,73.9694,73.9694,73.7625,73.8216,219500.0
2014-10-01 13:50:00,99.94,100.0,99.5,99.55,192800.0,73.829,73.8733,73.504,73.5409,192800.0
2014-10-01 14:00:00,99.56,99.76,99.47,99.71,112300.0,73.5483,73.696,73.4818,73.6591,112300.0
2014-10-01 14:10:00,99.72,99.83,99.42,99.54,108100.0,73.6665,73.7477,73.4449,73.5335,108100.0
2014-10-01 14:20:00,99.52,99.6,99.37,99.49,150900.0,73.5187,73.5778,73.4079,73.4966,150900.0
2014-10-01 14:30:00,99.5,99.68,99.48,99.6,87400.0,73.504,73.6369,73.4892,73.5778,87400.0
2014-10-01 14:40:00,99.59,99.63,99.43,99.56,89800.0,73.5704,73.6,73.4522,73.5483,89800.0
2014-10-01 14:50:00,99.55,99.56,98.93,98.93,170900.0,73.5409,73.5483,73.0829,73.0829,170900.0
2014-10-01 15:00:00,98.93,98.99,98.46,98.48,326400.0,73.0829,73.1272,72.7357,72.7505,326400.0
2014-10-01 15:10:00,98.48,98.94,98.38,98.88,286000.0,72.7505,73.0903,72.6766,73.0459,286000.0
2014-10-01 15:20:00,98.88,98.93,98.58,98.66,345900.0,73.0459,73.0829,72.8243,72.8834,345900.0
2014-10-01 15:30:00,98.66,98.95,98.66,98.93,287500.0,72.8834,73.0977,72.8834,73.0829,287500.0
2014-10-01 15:40:00,98.92,99.41,98.91,99.31,438300.0,73.0755,73.4375,73.0681,73.3636,438300.0
2014-10-01 15:50:00,99.3,99.31,98.84,98.85,789100.0,73.3562,73.3636,73.0164,73.0238,789100.0
2014-10-02 09:30:00,98.14,98.45,97.55,98.32,424600.0,72.4993,72.7283,72.0634,72.6323,424600.0
2014-10-02 09:40:00,98.29,98.29,97.82,98.0,333500.0,72.6101,72.6101,72.2629,72.3959,333500.0
2014-10-02 09:50:00,98.0,98.45,97.96,98.05,202800.0,72.3959,72.7283,72.3663,72.4328,202800.0
2014-10-02 10:00:00,98.05,98.27,97.96,98.09,367400.0,72.4328,72.5953,72.3663,72.4623,367400.0
2014-10-02 10:10:00,98.07,98.12,97.28,97.42,413700.0,72.4476,72.4845,71.864,71.9674,413700.0
2014-10-02 10:20:00,97.41,98.27,97.38,98.27,308900.0,71.96,72.5953,71.9378,72.5953,308900.0
2014-10-02 10:30:00,98.26,98.27,97.56,97.86,225700.0,72.5879,72.5953,72.0708,72.2924,225700.0
2014-10-02 10:40:00,97.88,97.89,97.57,97.79,169700.0,72.3072,72.3146,72.0782,72.2407,169700.0
2014-10-02 10:50:00,97.78,97.82,97.54,97.56,256900.0,72.2333,72.2629,72.056,72.0708,256900.0
2014-10-02 11:00:00,97.54,97.83,97.28,97.71,289000.0,72.056,72.2703,71.864,72.1816,289000.0
2014-10-02 11:10:00,97.72,97.97,97.64,97.78,192700.0,72.189,72.3737,72.1299,72.2333,192700.0
2014-10-02 11:20:00,97.78,97.83,97.47,97.53,203600.0,72.2333,72.2703,72.0043,72.0487,203600.0
2014-10-02 11:30:00,97.52,97.56,97.01,97.24,354400.0,72.0413,72.0708,71.6645,71.8344,354400.0
2014-10-02 11:40:00,97.27,97.41,96.8,97.04,307100.0,71.8566,71.96,71.5094,71.6867,307100.0
2014-10-02 11:50:00,97.04,97.52,97.04,97.47,282700.0,71.6867,72.0413,71.6867,72.0043,282700.0
2014-10-02 12:00:00,97.47,97.63,97.29,97.45,156900.0,72.0043,72.1225,71.8714,71.9896,156900.0
2014-10-02 12:10:00,97.45,97.64,97.35,97.42,119000.0,71.9896,72.1299,71.9157,71.9674,119000.0
2014-10-02 12:20:00,97.44,97.5,97.15,97.19,110600.0,71.9822,72.0265,71.7679,71.7975,110600.0
2014-10-02 12:30:00,97.21,97.56,97.21,97.36,113800.0,71.8123,72.0708,71.8123,71.9231,113800.0
2014-10-02 12:40:00,97.36,97.57,97.22,97.35,198000.0,71.9231,72.0782,71.8196,71.9157,198000.0
2014-10-02 12:50:00,97.36,97.98,97.35,97.96,202800.0,71.9231,72.3811,71.9157,72.3663,202800.0
2014-10-02 13:00:00,97.94,97.98,97.64,97.68,161900.0,72.3515,72.3811,72.1299,72.1595,161900.0
2014-10-02 13:10:00,97.68,98.06,97.65,97.96,161100.0,72.1595,72.4402,72.1373,72.3663,161100.0
2014-10-02 13:20:00,97.93,97.96,97.63,97.7,183900.0,72.3441,72.3663,72.1225,72.1742,183900.0
2014-10-02 13:30:00,97.71,97.88,97.55,97.55,152100.0,72.1816,72.3072,72.0634,72.0634,152100.0
2014-10-02 13:40:00,97.54,97.54,97.19,97.28,193500.0,72.056,72.056,71.7975,71.864,193500.0
2014-10-02 13:50:00,97.3,97.48,97.27,97.36,157600.0,71.8787,72.0117,71.8566,71.9231,157600.0
2014-10-02 14:00:00,97.37,98.28,97.36,98.04,357600.0,71.9305,72.6027,71.9231,72.4254,357600.0
2014-10-02 14:10:00,98.02,98.2,97.78,97.78,231400.0,72.4106,72.5436,72.2333,72.2333,231400.0
2014-10-02 14:20:00,97.78,98.07,97.64,98.01,193100.0,72.2333,72.4476,72.1299,72.4032,193100.0
2014-10-02 14:30:00,98.0,98.11,97.76,97.83,228600.0,72.3959,72.4771,72.2186,72.2703,228600.0
2014-10-02 14:40:00,97.83,98.21,97.75,98.07,296500.0,72.2703,72.551,72.2112,72.4476,296500.0
2014-10-02 14:50:00,98.08,98.3,97.98,98.07,181000.0,72.455,72.6175,72.3811,72.4476,181000.0
2014-10-02 15:00:00,98.06,98.11,97.84,97.93,208900.0,72.4402,72.4771,72.2777,72.3441,208900.0
2014-10-02 15:10:00,97.92,98.01,97.6,97.67,194200.0,72.3368,72.4032,72.1004,72.1521,194200.0
2014-10-02 15:20:00,97.7,97.95,97.61,97.61,196100.0,72.1742,72.3589,72.1078,72.1078,196100.0
2014-10-02 15:30:00,97.61,97.67,97.45,97.67,310300.0,72.1078,72.1521,71.9896,72.1521,310300.0
2014-10-02 15:40:00,97.67,97.74,97.46,97.72,398800.0,72.1521,72.2038,71.9969,72.189,398800.0
2014-10-02 15:50:00,97.72,98.05,97.69,97.77,573800.0,72.189,72.4328,72.1669,72.226,573800.0
2014-10-03 09:30:00,98.24,98.38,97.1,97.11,296100.0,72.5732,72.6766,71.731,71.7384,296100.0
2014-10-03 09:40:00,97.11,98.1,97.02,97.79,157100.0,71.7384,72.4697,71.6719,72.2407,157100.0
2014-10-03 09:50:00,97.82,97.94,97.55,97.66,84200.0,72.2629,72.3515,72.0634,72.1447,84200.0
2014-10-03 10:00:00,97.68,98.16,97.65,98.04,174300.0,72.1595,72.5141,72.1373,72.4254,174300.0
2014-10-03 10:10:00,98.03,98.03,97.57,97.62,145500.0,72.418,72.418,72.0782,72.1151,145500.0
2014-10-03 10:20:00,97.62,97.76,97.22,97.22,126200.0,72.1151,72.2186,71.8196,71.8196,126200.0
2014-10-03 10:30:00,97.2,97.24,96.83,96.93,275600.0,71.8049,71.8344,71.5315,71.6054,275600.0
2014-10-03 10:40:00,96.93,97.28,96.55,97.28,164400.0,71.6054,71.864,71.3247,71.864,164400.0
2014-10-03 10:50:00,97.29,97.32,97.02,97.08,130400.0,71.8714,71.8935,71.6719,71.7162,130400.0
2014-10-03 11:00:00,97.06,97.25,97.05,97.15,120000.0,71.7014,71.8418,71.6941,71.7679,120000.0
2014-10-03 11:10:00,97.15,97.26,97.01,97.06,143500.0,71.7679,71.8492,71.6645,71.7014,143500.0
2014-10-03 11:20:00,97.05,97.47,97.03,97.38,106100.0,71.6941,72.0043,71.6793,71.9378,106100.0
2014-10-03 11:30:00,97.39,97.73,97.31,97.73,166300.0,71.9452,72.1964,71.8861,72.1964,166300.0
2014-10-03 11:40:00,97.73,97.73,97.38,97.58,115300.0,72.1964,72.1964,71.9378,72.0856,115300.0
2014-10-03 11:50:00,97.57,97.75,97.49,97.68,129500.0,72.0782,72.2112,72.0191,72.1595,129500.0
2014-10-03 12:00:00,97.67,97.97,97.55,97.91,88300.0,72.1521,72.3737,72.0634,72.3294,88300.0
2014-10-03 12:10:00,97.89,97.99,97.87,97.96,110900.0,72.3146,72.3885,72.2998,72.3663,110900.0
2014-10-03 12:20:00,97.95,98.03,97.79,97.85,131500.0,72.3589,72.418,72.2407,72.285,131500.0
2014-10-03 12:30:00,97.87,97.98,97.87,97.91,116400.0,72.2998,72.3811,72.2998,72.3294,116400.0
2014-10-03 12:40:00,97.91,98.4,97.87,98.34,198000.0,72.3294,72.6914,72.2998,72.647,198000.0
2014-10-03 12:50:00,98.34,98.45,98.28,98.3,88100.0,72.647,72.7283,72.6027,72.6175,88100.0
2014-10-03 13:00:00,98.28,98.28,98.0,98.07,92100.0,72.6027,72.6027,72.3959,72.4476,92100.0
2014-10-03 13:10:00,98.08,98.27,97.95,97.98,70100.0,72.455,72.5953,72.3589,72.3811,70100.0
2014-10-03 13:20:00,98.0,98.22,97.98,98.2,68200.0,72.3959,72.5584,72.3811,72.5436,68200.0
2014-10-03 13:30:00,98.2,98.2,97.74,97.83,130000.0,72.5436,72.5436,72.2038,72.2703,130000.0
2014-10-03 13:40:00,97.83,97.89,97.81,97.84,54300.0,72.2703,72.3146,72.2555,72.2777,54300.0
2014-10-03 13:50:00,97.86,97.94,97.78,97.85,109300.0,72.2924,72.3515,72.2333,72.285,109300.0
2014-10-03 14:00:00,97.87,98.27,97.87,98.11,165000.0,72.2998,72.5953,72.2998,72.4771,165000.0
2014-10-03 14:10:00,98.12,98.29,97.92,98.0,97000.0,72.4845,72.6101,72.3368,72.3959,97000.0
2014-10-03 14:20:00,97.98,98.36,97.95,98.31,96900.0,72.3811,72.6618,72.3589,72.6249,96900.0
2014-10-03 14:30:00,98.31,98.35,98.09,98.18,127300.0,72.6249,72.6544,72.4623,72.5288,127300.0
2014-10-03 14:40:00,98.18,98.31,98.04,98.17,68400.0,72.5288,72.6249,72.4254,72.5214,68400.0
2014-10-03 14:50:00,98.18,98.25,98.13,98.13,91500.0,72.5288,72.5805,72.4919,72.4919,91500.0
2014-10-03 15:00:00,98.14,98.14,97.83,97.83,162800.0,72.4993,72.4993,72.2703,72.2703,162800.0
2014-10-03 15:10:00,97.83,97.98,97.81,97.97,149000.0,72.2703,72.3811,72.2555,72.3737,149000.0
2014-10-03 15:20:00,97.97,97.97,97.8,97.81,176700.0,72.3737,72.3737,72.2481,72.2555,176700.0
2014-10-03 15:30:00,97.82,97.91,97.7,97.82,165400.0,72.2629,72.3294,72.1742,72.2629,165400.0
2014-10-03 15:40:00,97.82,98.02,97.73,98.0,267400.0,72.2629,72.4106,72.1964,72.3959,267400.0
2014-10-03 15:50:00,98.0,98.05,97.89,97.89,432700.0,72.3959,72.4328,72.3146,72.3146,432700.0
2014-10-06 09:30:00,98.38,98.81,98.16,98.75,205300.0,72.6766,72.9942,72.5141,72.9499,205300.0
2014-10-06 09:40:00,98.8,99.82,98.8,99.51,186000.0,72.9868,73.7404,72.9868,73.5113,186000.0
2014-10-06 09:50:00,99.51,99.61,99.24,99.36,174400.0,73.5113,73.5852,73.3119,73.4005,174400.0
2014-10-06 10:00:00,99.39,99.61,99.11,99.12,192900.0,73.4227,73.5852,73.2159,73.2232,192900.0
2014-10-06 10:10:00,99.12,99.3,98.95,98.95,197900.0,73.2232,73.3562,73.0977,73.0977,197900.0
2014-10-06 10:20:00,98.94,99.01,98.31,98.41,205600.0,73.0903,73.142,72.6249,72.6987,205600.0
2014-10-06 10:30:00,98.4,98.67,98.06,98.22,173900.0,72.6914,72.8908,72.4402,72.5584,173900.0
2014-10-06 10:40:00,98.23,98.55,98.23,98.32,154600.0,72.5658,72.8022,72.5658,72.6323,154600.0
2014-10-06 10:50:00,98.33,98.35,97.9,97.92,178300.0,72.6396,72.6544,72.322,72.3368,178300.0
2014-10-06 11:00:00,97.92,98.16,97.84,98.16,119000.0,72.3368,72.5141,72.2777,72.5141,119000.0
2014-10-06 11:10:00,98.14,98.39,98.08,98.37,117200.0,72.4993,72.684,72.455,72.6692,117200.0
2014-10-06 11:20:00,98.37,98.4,98.02,98.1,93100.0,72.6692,72.6914,72.4106,72.4697,93100.0
2014-10-06 11:30:00,98.12,98.54,98.11,98.13,112200.0,72.4845,72.7948,72.4771,72.4919,112200.0
2014-10-06 11:40:00,98.14,98.21,97.75,97.83,148700.0,72.4993,72.551,72.2112,72.2703,148700.0
2014-10-06 11:50:00,97.86,97.99,97.63,97.9,98700.0,72.2924,72.3885,72.1225,72.322,98700.0
2014-10-06 12:00:00,97.91,98.13,97.88,97.91,83500.0,72.3294,72.4919,72.3072,72.3294,83500.0
2014-10-06 12:10:00,97.93,98.17,97.82,98.1,58900.0,72.3441,72.5214,72.2629,72.4697,58900.0
2014-10-06 12:20:00,98.09,98.18,97.8,97.99,62000.0,72.4623,72.5288,72.2481,72.3885,62000.0
2014-10-06 12:30:00,98.02,98.2,97.81,97.97,62900.0,72.4106,72.5436,72.2555,72.3737,62900.0
2014-10-06 12:40:00,97.96,98.0,97.63,97.77,74000.0,72.3663,72.3959,72.1225,72.226,74000.0
2014-10-06 12:50:00,97.77,97.98,97.72,97.9,67900.0,72.226,72.3811,72.189,72.322,67900.0
2014-10-06 13:00:00,97.91,98.16,97.82,97.9,73000.0,72.3294,72.5141,72.2629,72.322,73000.0
2014-10-06 13:10:00,97.9,98.34,97.9,98.25,76900.0,72.322,72.647,72.322,72.5805,76900.0
2014-10-06 13:20:00,98.25,98.61,98.24,98.5,124600.0,72.5805,72.8465,72.5732,72.7652,124600.0
2014-10-06 13:30:00,98.49,98.86,98.44,98.82,114000.0,72.7578,73.0312,72.7209,73.0016,114000.0
2014-10-06 13:40:00,98.83,98.83,98.6,98.61,117400.0,73.009,73.009,72.8391,72.8465,117400.0
2014-10-06 13:50:00,98.58,98.88,98.57,98.76,94900.0,72.8243,73.0459,72.8169,72.9573,94900.0
2014-10-06 14:00:00,98.75,98.78,98.5,98.56,166600.0,72.9499,72.9721,72.7652,72.8095,166600.0
2014-10-06 14:10:00,98.55,98.86,98.49,98.83,82800.0,72.8022,73.0312,72.7578,73.009,82800.0
2014-10-06 14:20:00,98.84,99.0,98.79,98.93,149100.0,73.0164,73.1346,72.9795,73.0829,149100.0
2014-10-06 14:30:00,98.94,99.06,98.83,98.95,138600.0,73.0903,73.1789,73.009,73.0977,138600.0
2014-10-06 14:40:00,98.94,98.95,98.73,98.77,87100.0,73.0903,73.0977,72.9351,72.9647,87100.0
2014-10-06 14:50:00,98.77,98.79,98.65,98.67,66000.0,72.9647,72.9795,72.876,72.8908,66000.0
2014-10-06 15:00:00,98.67,98.7,98.53,98.55,127400.0,72.8908,72.913,72.7874,72.8022,127400.0
2014-10-06 15:10:00,98.54,98.72,98.5,98.63,76700.0,72.7948,72.9277,72.7652,72.8613,76700.0
2014-10-06 15:20:00,98.62,98.8,98.53,98.56,116900.0,72.8539,72.9868,72.7874,72.8095,116900.0
2014-10-06 15:30:00,98.55,98.63,98.49,98.59,148000.0,72.8022,72.8613,72.7578,72.8317,148000.0
2014-10-06 15:40:00,98.6,98.6,98.47,98.59,206300.0,72.8391,72.8391,72.7431,72.8317,206300.0
2014-10-06 15:50:00,98.57,98.79,98.53,98.56,474100.0,72.8169,72.9795,72.7874,72.8095,474100.0
2014-10-07 09:30:00,98.18,98.5,97.59,98.19,269500.0,72.5288,72.7652,72.093,72.5362,269500.0
2014-10-07 09:40:00,98.14,98.23,97.55,98.08,232900.0,72.4993,72.5658,72.0634,72.455,232900.0
2014-10-07 09:50:00,98.1,98.6,97.99,98.6,141900.0,72.4697,72.8391,72.3885,72.8391,141900.0
2014-10-07 10:00:00,98.6,99.01,98.39,98.97,286700.0,72.8391,73.142,72.684,73.1124,286700.0
2014-10-07 10:10:00,98.97,99.05,98.7,98.91,255300.0,73.1124,73.1715,72.913,73.0681,255300.0
2014-10-07 10:20:00,98.93,99.15,98.69,98.91,189900.0,73.0829,73.2454,72.9056,73.0681,189900.0
2014-10-07 10:30:00,98.93,99.28,98.87,99.03,210600.0,73.0829,73.3414,73.0386,73.1568,210600.0
2014-10-07 10:40:00,99.0,99.42,98.96,99.33,176300.0,73.1346,73.4449,73.105,73.3784,176300.0
2014-10-07 10:50:00,99.33,99.55,99.27,99.29,168500.0,73.3784,73.5409,73.334,73.3488,168500.0
2014-10-07 11:00:00,99.31,99.49,99.19,99.41,173800.0,73.3636,73.4966,73.275,73.4375,173800.0
2014-10-07 11:10:00,99.42,99.62,99.34,99.6,259400.0,73.4449,73.5926,73.3858,73.5778,259400.0
2014-10-07 11:20:00,99.61,99.79,99.45,99.58,167100.0,73.5852,73.7182,73.467,73.5631,167100.0
2014-10-07 11:30:00,99.57,99.74,99.46,99.51,142800.0,73.5557,73.6813,73.4744,73.5113,142800.0
2014-10-07 11:40:00,99.51,100.02,99.5,99.91,125800.0,73.5113,73.8881,73.504,73.8068,125800.0
2014-10-07 11:50:00,99.91,100.13,99.78,99.97,147500.0,73.8068,73.9694,73.7108,73.8512,147500.0
2014-10-07 12:00:00,99.97,100.15,99.94,100.01,863300.0,73.8512,73.9841,73.829,73.8807,863300.0
2014-10-07 12:10:00,100.01,100.18,100.0,100.05,104500.0,73.8807,74.0063,73.8733,73.9103,104500.0
2014-10-07 12:20:00,100.05,100.16,99.95,100.04,111700.0,73.9103,73.9915,73.8364,73.9029,111700.0
2014-10-07 12:30:00,100.04,100.12,99.78,99.84,104000.0,73.9029,73.962,73.7108,73.7551,104000.0
2014-10-07 12:40:00,99.85,99.87,99.57,99.62,96200.0,73.7625,73.7773,73.5557,73.5926,96200.0
2014-10-07 12:50:00,99.6,99.66,99.42,99.5,104100.0,73.5778,73.6222,73.4449,73.504,104100.0
2014-10-07 13:00:00,99.5,99.55,99.34,99.45,94800.0,73.504,73.5409,73.3858,73.467,94800.0
2014-10-07 13:10:00,99.46,99.59,99.44,99.46,84300.0,73.4744,73.5704,73.4596,73.4744,84300.0
2014-10-07 13:20:00,99.47,99.64,99.46,99.6,81300.0,73.4818,73.6074,73.4744,73.5778,81300.0
2014-10-07 13:30:00,99.59,99.64,99.55,99.57,213200.0,73.5704,73.6074,73.5409,73.5557,213200.0
2014-10-07 13:40:00,99.57,99.61,99.37,99.47,133600.0,73.5557,73.5852,73.4079,73.4818,133600.0
2014-10-07 13:50:00,99.47,99.61,99.42,99.49,168200.0,73.4818,73.5852,73.4449,73.4966,168200.0
2014-10-07 14:00:00,99.49,99.54,99.34,99.4,194100.0,73.4966,73.5335,73.3858,73.4301,194100.0
2014-10-07 14:10:00,99.39,99.57,99.29,99.42,97400.0,73.4227,73.5557,73.3488,73.4449,97400.0
2014-10-07 14:20:00,99.42,99.42,99.12,99.14,284900.0,73.4449,73.4449,73.2232,73.238,284900.0
2014-10-07 14:30:00,99.13,99.23,99.06,99.13,197800.0,73.2306,73.3045,73.1789,73.2306,197800.0
2014-10-07 14:40:00,99.11,99.17,99.01,99.07,279100.0,73.2159,73.2602,73.142,73.1863,279100.0
2014-10-07 14:50:00,99.06,99.11,98.78,98.89,220500.0,73.1789,73.2159,72.9721,73.0533,220500.0
2014-10-07 15:00:00,98.89,98.98,98.62,98.62,319800.0,73.0533,73.1198,72.8539,72.8539,319800.0
2014-10-07 15:10:00,98.62,98.67,98.51,98.53,249400.0,72.8539,72.8908,72.7726,72.7874,249400.0
2014-10-07 15:20:00,98.53,98.57,98.4,98.54,253700.0,72.7874,72.8169,72.6914,72.7948,253700.0
2014-10-07 15:30:00,98.55,98.72,98.44,98.44,247800.0,72.8022,72.9277,72.7209,72.7209,247800.0
2014-10-07 15:40:00,98.44,98.59,98.42,98.42,276500.0,72.7209,72.8317,72.7061,72.7061,276500.0
2014-10-07 15:50:00,98.43,98.47,98.2,98.22,666800.0,72.7135,72.7431,72.5436,72.5584,666800.0
2014-10-08 09:30:00,97.7,98.0,97.07,97.74,416900.0,72.1742,72.3959,71.7088,72.2038,416900.0
2014-10-08 09:40:00,97.77,97.9,97.39,97.53,149300.0,72.226,72.322,71.9452,72.0487,149300.0
2014-10-08 09:50:00,97.57,97.6,96.78,97.15,283000.0,72.0782,72.1004,71.4946,71.7679,283000.0
2014-10-08 10:00:00,97.11,97.32,96.9,97.21,236000.0,71.7384,71.8935,71.5833,71.8123,236000.0
2014-10-08 10:10:00,97.24,97.47,97.01,97.13,203600.0,71.8344,72.0043,71.6645,71.7532,203600.0
2014-10-08 10:20:00,97.13,97.13,96.54,96.66,283100.0,71.7532,71.7532,71.3173,71.406,283100.0
2014-10-08 10:30:00,96.64,96.71,96.2,96.43,374300.0,71.3912,71.4429,71.0661,71.236,374300.0
2014-10-08 10:40:00,96.45,96.54,96.06,96.28,449800.0,71.2508,71.3173,70.9627,71.1252,449800.0
2014-10-08 10:50:00,96.26,96.42,96.07,96.31,240300.0,71.1105,71.2287,70.9701,71.1474,240300.0
2014-10-08 11:00:00,96.3,96.34,96.07,96.33,227700.0,71.14,71.1696,70.9701,71.1622,227700.0
2014-10-08 11:10:00,96.32,96.41,96.04,96.22,239400.0,71.1548,71.2213,70.9479,71.0809,239400.0
2014-10-08 11:20:00,96.23,96.51,96.14,96.43,345300.0,71.0883,71.2951,71.0218,71.236,345300.0
2014-10-08 11:30:00,96.4,96.61,96.12,96.12,236300.0,71.2139,71.369,71.007,71.007,236300.0
2014-10-08 11:40:00,96.11,96.4,95.86,95.94,381400.0,70.9997,71.2139,70.815,70.8741,381400.0
2014-10-08 11:50:00,95.94,96.47,95.8,96.47,195900.0,70.8741,71.2656,70.7706,71.2656,195900.0
2014-10-08 12:00:00,96.49,96.75,96.35,96.39,153200.0,71.2804,71.4724,71.1769,71.2065,153200.0
2014-10-08 12:10:00,96.38,96.56,96.26,96.34,90100.0,71.1991,71.3321,71.1105,71.1696,90100.0
2014-10-08 12:20:00,96.34,96.34,96.0,96.01,109500.0,71.1696,71.1696,70.9184,70.9258,109500.0
2014-10-08 12:30:00,96.01,96.19,95.75,96.0,135500.0,70.9258,71.0588,70.7337,70.9184,135500.0
2014-10-08 12:40:00,96.01,96.04,95.79,96.0,125300.0,70.9258,70.9479,70.7633,70.9184,125300.0
2014-10-08 12:50:00,95.99,96.08,95.83,96.05,111000.0,70.911,70.9775,70.7928,70.9553,111000.0
2014-10-08 13:00:00,96.05,96.43,96.04,96.34,99100.0,70.9553,71.236,70.9479,71.1696,99100.0
2014-10-08 13:10:00,96.33,96.56,96.27,96.47,80300.0,71.1622,71.3321,71.1179,71.2656,80300.0
2014-10-08 13:20:00,96.47,96.6,96.34,96.38,99700.0,71.2656,71.3616,71.1696,71.1991,99700.0
2014-10-08 13:30:00,96.38,96.68,96.38,96.61,92300.0,71.1991,71.4207,71.1991,71.369,92300.0
2014-10-08 13:40:00,96.61,96.95,96.38,96.93,80000.0,71.369,71.6202,71.1991,71.6054,80000.0
2014-10-08 13:50:00,96.93,97.06,96.75,96.82,124500.0,71.6054,71.7014,71.4724,71.5242,124500.0
2014-10-08 14:00:00,96.82,97.58,96.82,97.48,255700.0,71.5242,72.0856,71.5242,72.0117,255700.0
2014-10-08 14:10:00,97.48,97.71,97.18,97.25,239600.0,72.0117,72.1816,71.7901,71.8418,239600.0
2014-10-08 14:20:00,97.25,97.48,97.22,97.34,258600.0,71.8418,72.0117,71.8196,71.9083,258600.0
2014-10-08 14:30:00,97.37,98.42,97.37,98.32,245900.0,71.9305,72.7061,71.9305,72.6323,245900.0
2014-10-08 14:40:00,98.28,98.46,97.55,97.56,327600.0,72.6027,72.7357,72.0634,72.0708,327600.0
2014-10-08 14:50:00,97.58,97.7,97.36,97.52,255400.0,72.0856,72.1742,71.9231,72.0413,255400.0
2014-10-08 15:00:00,97.52,97.83,97.51,97.66,293800.0,72.0413,72.2703,72.0339,72.1447,293800.0
2014-10-08 15:10:00,97.67,97.75,97.55,97.66,202800.0,72.1521,72.2112,72.0634,72.1447,202800.0
2014-10-08 15:20:00,97.64,98.05,97.57,98.01,203200.0,72.1299,72.4328,72.0782,72.4032,203200.0
2014-10-08 15:30:00,98.01,98.22,97.92,98.2,195800.0,72.4032,72.5584,72.3368,72.5436,195800.0
2014-10-08 15:40:00,98.2,98.53,98.2,98.47,296900.0,72.5436,72.7874,72.5436,72.7431,296900.0
2014-10-08 15:50:00,98.49,98.51,98.31,98.42,555100.0,72.7578,72.7726,72.6249,72.7061,555100.0
2014-10-09 09:30:00,97.96,97.97,97.07,97.2,314900.0,72.3663,72.3737,71.7088,71.8049,314900.0
2014-10-09 09:40:00,97.17,97.3,96.79,97.09,318000.0,71.7827,71.8787,71.502,71.7236,318000.0
2014-10-09 09:50:00,97.1,97.1,96.0,96.06,327900.0,71.731,71.731,70.9184,70.9627,327900.0
2014-10-09 10:00:00,96.09,96.46,95.95,95.98,342600.0,70.9849,71.2582,70.8815,70.9036,342600.0
2014-10-09 10:10:00,96.03,96.47,95.85,96.36,256600.0,70.9406,71.2656,70.8076,71.1843,256600.0
2014-10-09 10:20:00,96.36,96.46,96.13,96.26,156100.0,71.1843,71.2582,71.0144,71.1105,156100.0
2014-10-09 10:30:00,96.28,96.28,95.83,96.1,205100.0,71.1252,71.1252,70.7928,70.9923,205100.0
2014-10-09 10:40:00,96.09,96.29,96.0,96.04,152000.0,70.9849,71.1326,70.9184,70.9479,152000.0
2014-10-09 10:50:00,96.03,96.29,95.91,96.28,225700.0,70.9406,71.1326,70.8519,71.1252,225700.0
2014-10-09 11:00:00,96.27,96.33,95.74,95.93,275300.0,71.1179,71.1622,70.7263,70.8667,275300.0
2014-10-09 11:10:00,95.93,96.24,95.73,96.03,194100.0,70.8667,71.0957,70.7189,70.9406,194100.0
2014-10-09 11:20:00,96.02,96.15,95.81,95.84,215500.0,70.9332,71.0292,70.778,70.8002,215500.0
2014-10-09 11:30:00,95.87,96.2,95.78,95.97,656700.0,70.8224,71.0661,70.7559,70.8962,656700.0
2014-10-09 11:40:00,95.99,96.11,95.49,95.85,710600.0,70.911,70.9997,70.5416,70.8076,710600.0
2014-10-09 11:50:00,95.84,95.98,95.66,95.72,466300.0,70.8002,70.9036,70.6672,70.7115,466300.0
2014-10-09 12:00:00,95.68,95.76,95.38,95.4,397300.0,70.682,70.7411,70.4604,70.4752,397300.0
2014-10-09 12:10:00,95.37,95.51,95.06,95.29,337300.0,70.453,70.5564,70.224,70.3939,337300.0
2014-10-09 12:20:00,95.3,95.32,94.74,94.87,624100.0,70.4013,70.4161,69.9876,70.0836,624100.0
2014-10-09 12:30:00,94.87,95.06,94.79,95.02,440700.0,70.0836,70.224,70.0245,70.1944,440700.0
2014-10-09 12:40:00,95.02,95.54,94.93,95.48,267300.0,70.1944,70.5786,70.1279,70.5343,267300.0
2014-10-09 12:50:00,95.5,95.79,95.3,95.54,161200.0,70.549,70.7633,70.4013,70.5786,161200.0
2014-10-09 13:00:00,95.55,95.57,94.95,95.01,255000.0,70.586,70.6007,70.1427,70.187,255000.0
2014-10-09 13:10:00,94.98,95.4,94.7,95.34,228400.0,70.1649,70.4752,69.958,70.4308,228400.0
2014-10-09 13:20:00,95.35,95.57,95.14,95.26,285900.0,70.4382,70.6007,70.2831,70.3717,285900.0
2014-10-09 13:30:00,95.24,96.0,95.23,95.83,183800.0,70.357,70.9184,70.3496,70.7928,183800.0
2014-10-09 13:40:00,95.85,95.9,95.51,95.84,343500.0,70.8076,70.8445,70.5564,70.8002,343500.0
2014-10-09 13:50:00,95.84,95.9,95.43,95.67,208800.0,70.8002,70.8445,70.4973,70.6746,208800.0
2014-10-09 14:00:00,95.67,95.71,95.51,95.61,297800.0,70.6746,70.7042,70.5564,70.6303,297800.0
2014-10-09 14:10:00,95.58,95.6,95.2,95.31,212800.0,70.6081,70.6229,70.3274,70.4087,212800.0
2014-10-09 14:20:00,95.32,95.36,94.99,95.16,209600.0,70.4161,70.4456,70.1723,70.2979,209600.0
2014-10-09 14:30:00,95.16,95.59,95.06,95.45,255300.0,70.2979,70.6155,70.224,70.5121,255300.0
2014-10-09 14:40:00,95.45,95.5,94.97,95.26,250300.0,70.5121,70.549,70.1575,70.3717,250300.0
2014-10-09 14:50:00,95.25,95.46,94.83,94.85,248000.0,70.3643,70.5195,70.0541,70.0688,248000.0
2014-10-09 15:00:00,94.85,95.05,94.74,94.77,433400.0,70.0688,70.2166,69.9876,70.0098,433400.0
2014-10-09 15:10:00,94.8,95.39,94.79,95.15,402600.0,70.0319,70.4678,70.0245,70.2905,402600.0
2014-10-09 15:20:00,95.15,95.22,94.89,95.11,351400.0,70.2905,70.3422,70.0984,70.2609,351400.0
2014-10-09 15:30:00,95.13,95.47,95.11,95.23,297000.0,70.2757,70.5269,70.2609,70.3496,297000.0
2014-10-09 15:40:00,95.23,95.28,94.95,95.06,627800.0,70.3496,70.3865,70.1427,70.224,627800.0
2014-10-09 15:50:00,95.05,95.23,94.88,94.95,769000.0,70.2166,70.3496,70.091,70.1427,769000.0
2014-10-10 09:30:00,94.1,94.31,93.02,94.1,782600.0,69.5148,69.6699,68.717,69.5148,782600.0
2014-10-10 09:40:00,94.17,94.53,93.54,94.32,409200.0,69.5665,69.8325,69.1011,69.6773,409200.0
2014-10-10 09:50:00,94.28,94.97,93.66,94.13,353200.0,69.6478,70.1575,69.1898,69.537,353200.0
2014-10-10 10:00:00,94.19,94.39,93.17,93.32,547200.0,69.5813,69.729,68.8278,68.9386,547200.0
2014-10-10 10:10:00,93.31,93.52,93.07,93.23,442500.0,68.9312,69.0863,68.7539,68.8721,442500.0
2014-10-10 10:20:00,93.21,93.28,92.13,92.25,564800.0,68.8573,68.909,68.0595,68.1481,564800.0
2014-10-10 10:30:00,92.23,92.8,92.07,92.54,424100.0,68.1334,68.5544,68.0152,68.3624,424100.0
2014-10-10 10:40:00,92.56,93.03,92.44,92.97,327100.0,68.3771,68.7244,68.2885,68.68,327100.0
2014-10-10 10:50:00,92.99,93.39,92.48,92.6,230200.0,68.6948,68.9903,68.3181,68.4067,230200.0
2014-10-10 11:00:00,92.57,93.32,92.57,92.95,336100.0,68.3845,68.9386,68.3845,68.6653,336100.0
2014-10-10 11:10:00,92.92,93.04,92.37,92.53,240600.0,68.6431,68.7317,68.2368,68.355,240600.0
2014-10-10 11:20:00,92.56,92.73,92.1,92.25,364100.0,68.3771,68.5027,68.0373,68.1481,364100.0
2014-10-10 11:30:00,92.24,92.73,92.18,92.47,247600.0,68.1408,68.5027,68.0964,68.3107,247600.0
2014-10-10 11:40:00,92.46,92.94,92.09,92.87,348700.0,68.3033,68.6579,68.0299,68.6062,348700.0
2014-10-10 11:50:00,92.94,93.36,92.83,92.88,315500.0,68.6579,68.9681,68.5766,68.6135,315500.0
2014-10-10 12:00:00,92.91,93.84,92.85,93.61,371700.0,68.6357,69.3227,68.5914,69.1528,371700.0
2014-10-10 12:10:00,93.6,94.36,93.46,93.54,755000.0,69.1454,69.7069,69.042,69.1011,755000.0
2014-10-10 12:20:00,93.5,93.89,93.2,93.39,534200.0,69.0716,69.3597,68.8499,68.9903,534200.0
2014-10-10 12:30:00,93.42,94.35,93.42,93.75,241900.0,69.0125,69.6995,69.0125,69.2562,241900.0
2014-10-10 12:40:00,93.7,94.2,93.69,94.2,239000.0,69.2193,69.5887,69.2119,69.5887,239000.0
2014-10-10 12:50:00,94.25,94.4,93.88,94.11,152200.0,69.6256,69.7364,69.3523,69.5222,152200.0
2014-10-10 13:00:00,94.15,94.33,93.86,94.05,191900.0,69.5517,69.6847,69.3375,69.4779,191900.0
2014-10-10 13:10:00,94.05,94.07,93.46,93.46,231700.0,69.4779,69.4926,69.042,69.042,231700.0
2014-10-10 13:20:00,93.49,93.7,93.41,93.6,136100.0,69.0642,69.2193,69.0051,69.1454,136100.0
2014-10-10 13:30:00,93.62,94.21,93.45,94.03,114400.0,69.1602,69.5961,69.0346,69.4631,114400.0
2014-10-10 13:40:00,94.03,94.35,93.85,94.05,130800.0,69.4631,69.6995,69.3301,69.4779,130800.0
2014-10-10 13:50:00,94.07,94.37,94.03,94.14,159700.0,69.4926,69.7143,69.4631,69.5443,159700.0
2014-10-10 14:00:00,94.18,94.41,93.98,94.05,95900.0,69.5739,69.7438,69.4262,69.4779,95900.0
2014-10-10 14:10:00,94.05,94.09,93.75,93.85,141700.0,69.4779,69.5074,69.2562,69.3301,141700.0
2014-10-10 14:20:00,93.85,94.11,93.84,94.08,226700.0,69.3301,69.5222,69.3227,69.5,226700.0
2014-10-10 14:30:00,94.07,94.16,93.85,93.91,164300.0,69.4926,69.5591,69.3301,69.3744,164300.0
2014-10-10 14:40:00,93.91,94.07,93.82,93.83,207300.0,69.3744,69.4926,69.308,69.3153,207300.0
2014-10-10 14:50:00,93.83,94.07,93.81,93.84,127000.0,69.3153,69.4926,69.3006,69.3227,127000.0
2014-10-10 15:00:00,93.84,93.84,93.28,93.46,142500.0,69.3227,69.3227,68.909,69.042,142500.0
2014-10-10 15:10:00,93.44,93.65,93.08,93.25,244300.0,69.0272,69.1824,68.7613,68.8869,244300.0
2014-10-10 15:20:00,93.24,93.35,93.12,93.32,168700.0,68.8795,68.9607,68.7908,68.9386,168700.0
2014-10-10 15:30:00,93.29,93.46,93.16,93.44,318700.0,68.9164,69.042,68.8204,69.0272,318700.0
2014-10-10 15:40:00,93.43,93.44,93.0,93.04,490100.0,69.0198,69.0272,68.7022,68.7317,490100.0
2014-10-10 15:50:00,93.04,93.24,93.0,93.05,712400.0,68.7317,68.8795,68.7022,68.7391,712400.0
2014-10-13 09:30:00,92.83,94.23,92.52,93.8,441000.0,68.5766,69.6108,68.3476,69.2932,441000.0
2014-10-13 09:40:00,93.85,93.9,92.47,92.56,362600.0,69.3301,69.3671,68.3107,68.3771,362600.0
2014-10-13 09:50:00,92.56,92.95,92.47,92.56,303900.0,68.3771,68.6653,68.3107,68.3771,303900.0
2014-10-13 10:00:00,92.6,93.07,92.3,92.43,302800.0,68.4067,68.7539,68.1851,68.2811,302800.0
2014-10-13 10:10:00,92.39,92.8,92.05,92.05,260200.0,68.2516,68.5544,68.0004,68.0004,260200.0
2014-10-13 10:20:00,92.06,92.44,92.05,92.15,174600.0,68.0078,68.2885,68.0004,68.0743,174600.0
2014-10-13 10:30:00,92.16,92.74,92.07,92.73,413300.0,68.0817,68.5101,68.0152,68.5027,413300.0
2014-10-13 10:40:00,92.69,92.76,92.09,92.18,569200.0,68.4732,68.5249,68.0299,68.0964,569200.0
2014-10-13 10:50:00,92.13,92.73,92.13,92.56,333000.0,68.0595,68.5027,68.0595,68.3771,333000.0
2014-10-13 11:00:00,92.52,93.0,92.39,92.84,349800.0,68.3476,68.7022,68.2516,68.584,349800.0
2014-10-13 11:10:00,92.83,93.0,92.28,92.32,273800.0,68.5766,68.7022,68.1703,68.1999,273800.0
2014-10-13 11:20:00,92.28,92.54,92.24,92.31,456000.0,68.1703,68.3624,68.1408,68.1925,456000.0
2014-10-13 11:30:00,92.28,92.81,92.28,92.54,232500.0,68.1703,68.5618,68.1703,68.3624,232500.0
2014-10-13 11:40:00,92.52,93.0,92.52,92.81,234000.0,68.3476,68.7022,68.3476,68.5618,234000.0
2014-10-13 11:50:00,92.8,93.0,92.31,92.39,252000.0,68.5544,68.7022,68.1925,68.2516,252000.0
2014-10-13 12:00:00,92.38,92.7,92.19,92.4,246300.0,68.2442,68.4806,68.1038,68.259,246300.0
2014-10-13 12:10:00,92.43,92.65,92.3,92.58,280000.0,68.2811,68.4436,68.1851,68.3919,280000.0
2014-10-13 12:20:00,92.56,92.87,92.41,92.86,167100.0,68.3771,68.6062,68.2663,68.5988,167100.0
2014-10-13 12:30:00,92.85,92.93,92.57,92.7,102800.0,68.5914,68.6505,68.3845,68.4806,102800.0
2014-10-13 12:40:00,92.72,92.99,92.66,92.75,128500.0,68.4953,68.6948,68.451,68.5175,128500.0
2014-10-13 12:50:00,92.75,92.75,92.41,92.47,133100.0,68.5175,68.5175,68.2663,68.3107,133100.0
2014-10-13 13:00:00,92.48,92.84,92.47,92.77,308400.0,68.3181,68.584,68.3107,68.5323,308400.0
2014-10-13 13:10:00,92.78,92.8,92.27,92.56,349200.0,68.5397,68.5544,68.1629,68.3771,349200.0
2014-10-13 13:20:00,92.56,92.87,92.53,92.86,288300.0,68.3771,68.6062,68.355,68.5988,288300.0
2014-10-13 13:30:00,92.83,93.25,92.69,93.04,266100.0,68.5766,68.8869,68.4732,68.7317,266100.0
2014-10-13 13:40:00,93.04,93.13,92.68,92.79,155200.0,68.7317,68.7982,68.4658,68.5471,155200.0
2014-10-13 13:50:00,92.79,92.93,92.35,92.64,107800.0,68.5471,68.6505,68.222,68.4362,107800.0
2014-10-13 14:00:00,92.66,92.66,92.28,92.54,131600.0,68.451,68.451,68.1703,68.3624,131600.0
2014-10-13 14:10:00,92.56,92.7,92.39,92.49,152100.0,68.3771,68.4806,68.2516,68.3254,152100.0
2014-10-13 14:20:00,92.48,92.96,92.44,92.83,115400.0,68.3181,68.6726,68.2885,68.5766,115400.0
2014-10-13 14:30:00,92.83,92.84,92.49,92.6,183700.0,68.5766,68.584,68.3254,68.4067,183700.0
2014-10-13 14:40:00,92.59,92.72,92.37,92.37,322500.0,68.3993,68.4953,68.2368,68.2368,322500.0
2014-10-13 14:50:00,92.36,92.52,92.02,92.26,192200.0,68.2294,68.3476,67.9782,68.1555,192200.0
2014-10-13 15:00:00,92.26,92.39,92.19,92.2,248600.0,68.1555,68.2516,68.1038,68.1112,248600.0
2014-10-13 15:10:00,92.19,92.47,92.14,92.19,332100.0,68.1038,68.3107,68.0669,68.1038,332100.0
2014-10-13 15:20:00,92.19,92.31,91.86,92.1,442700.0,68.1038,68.1925,67.86,68.0373,442700.0
2014-10-13 15:30:00,92.08,92.08,91.2,91.32,613100.0,68.0226,68.0226,67.3725,67.4611,613100.0
2014-10-13 15:40:00,91.32,91.57,90.9,90.92,732300.0,67.4611,67.6458,67.1509,67.1656,732300.0
2014-10-13 15:50:00,90.93,91.32,90.74,90.92,1186600.0,67.173,67.4611,67.0327,67.1656,1186600.0
2014-10-14 09:30:00,91.1,91.46,90.9,91.22,524900.0,67.2986,67.5645,67.1509,67.3872,524900.0
2014-10-14 09:40:00,91.26,91.89,91.05,91.14,465700.0,67.4168,67.8822,67.2617,67.3281,465700.0
2014-10-14 09:50:00,91.09,91.58,90.45,90.46,322200.0,67.2912,67.6532,66.8184,66.8258,322200.0
2014-10-14 10:00:00,90.5,91.33,90.45,91.01,434500.0,66.8554,67.4685,66.8184,67.2321,434500.0
2014-10-14 10:10:00,90.99,91.03,90.11,90.16,235800.0,67.2173,67.2469,66.5673,66.6042,235800.0
2014-10-14 10:20:00,90.15,90.84,90.14,90.61,241400.0,66.5968,67.1065,66.5894,66.9366,241400.0
2014-10-14 10:30:00,90.62,90.63,90.12,90.21,288700.0,66.944,66.9514,66.5746,66.6411,288700.0
2014-10-14 10:40:00,90.18,90.94,90.05,90.94,250900.0,66.619,67.1804,66.5229,67.1804,250900.0
2014-10-14 10:50:00,90.95,91.48,90.88,91.13,254500.0,67.1878,67.5793,67.1361,67.3208,254500.0
2014-10-14 11:00:00,91.14,91.42,90.77,91.02,248700.0,67.3281,67.535,67.0548,67.2395,248700.0
2014-10-14 11:10:00,91.01,91.69,90.97,91.32,248200.0,67.2321,67.7345,67.2026,67.4611,248200.0
2014-10-14 11:20:00,91.3,91.62,91.15,91.37,363400.0,67.4463,67.6827,67.3355,67.4981,363400.0
2014-10-14 11:30:00,91.36,91.75,91.07,91.56,281700.0,67.4907,67.7788,67.2764,67.6384,281700.0
2014-10-14 11:40:00,91.54,92.09,91.54,91.69,433000.0,67.6236,68.0299,67.6236,67.7345,433000.0
2014-10-14 11:50:00,91.69,92.39,91.65,92.12,297800.0,67.7345,68.2516,67.7049,68.0521,297800.0
2014-10-14 12:00:00,92.13,92.52,91.63,92.4,220200.0,68.0595,68.3476,67.6901,68.259,220200.0
2014-10-14 12:10:00,92.37,92.38,91.71,91.71,158900.0,68.2368,68.2442,67.7492,67.7492,158900.0
2014-10-14 12:20:00,91.7,91.78,91.29,91.38,147700.0,67.7418,67.8009,67.439,67.5054,147700.0
2014-10-14 12:30:00,91.39,91.68,91.16,91.21,220800.0,67.5128,67.7271,67.3429,67.3799,220800.0
2014-10-14 12:40:00,91.2,91.6,91.07,91.55,158000.0,67.3725,67.668,67.2764,67.631,158000.0
2014-10-14 12:50:00,91.55,91.55,91.03,91.08,149500.0,67.631,67.631,67.2469,67.2838,149500.0
2014-10-14 13:00:00,91.09,91.67,91.09,91.56,173100.0,67.2912,67.7197,67.2912,67.6384,173100.0
2014-10-14 13:10:00,91.54,92.05,91.41,91.69,224100.0,67.6236,68.0004,67.5276,67.7345,224100.0
2014-10-14 13:20:00,91.67,91.69,91.18,91.35,180800.0,67.7197,67.7345,67.3577,67.4833,180800.0
2014-10-14 13:30:00,91.35,91.47,91.17,91.27,278900.0,67.4833,67.5719,67.3503,67.4242,278900.0
2014-10-14 13:40:00,91.28,91.32,90.88,90.94,167700.0,67.4316,67.4611,67.1361,67.1804,167700.0
2014-10-14 13:50:00,90.95,91.14,90.71,90.98,238200.0,67.1878,67.3281,67.0105,67.21,238200.0
2014-10-14 14:00:00,90.96,91.05,90.67,90.79,217600.0,67.1952,67.2617,66.9809,67.0696,217600.0
2014-10-14 14:10:00,90.76,90.99,90.64,90.73,159800.0,67.0474,67.2173,66.9588,67.0253,159800.0
2014-10-14 14:20:00,90.76,90.8,90.17,90.22,199200.0,67.0474,67.077,66.6116,66.6485,199200.0
2014-10-14 14:30:00,90.22,90.3,89.75,90.0,492800.0,66.6485,66.7076,66.3013,66.486,492800.0
2014-10-14 14:40:00,90.03,90.51,89.73,90.43,339700.0,66.5082,66.8627,66.2865,66.8036,339700.0
2014-10-14 14:50:00,90.43,90.48,89.67,89.88,272000.0,66.8036,66.8406,66.2422,66.3973,272000.0
2014-10-14 15:00:00,89.87,89.97,88.92,89.01,555100.0,66.39,66.4638,65.6882,65.7546,555100.0
2014-10-14 15:10:00,89.02,89.07,88.77,88.81,385800.0,65.762,65.799,65.5774,65.6069,385800.0
2014-10-14 15:20:00,88.8,88.97,88.21,88.96,477700.0,65.5995,65.7251,65.1637,65.7177,477700.0
2014-10-14 15:30:00,88.94,88.98,88.53,88.96,434600.0,65.7029,65.7325,65.4001,65.7177,434600.0
2014-10-14 15:40:00,88.98,89.03,88.67,88.76,690400.0,65.7325,65.7694,65.5035,65.57,690400.0
2014-10-14 15:50:00,88.79,89.03,88.76,88.95,954700.0,65.5921,65.7694,65.57,65.7103,954700.0
2014-10-15 09:30:00,87.9,88.3,86.83,86.99,621500.0,64.9347,65.2301,64.1442,64.2624,621500.0
2014-10-15 09:40:00,86.96,87.07,86.2,87.0,867600.0,64.2402,64.3215,63.6788,64.2698,867600.0
2014-10-15 09:50:00,86.98,88.42,86.65,88.14,843500.0,64.255,65.3188,64.0112,65.1119,843500.0
2014-10-15 10:00:00,88.2,88.5,87.68,88.37,720300.0,65.1563,65.3779,64.7721,65.2819,720300.0
2014-10-15 10:10:00,88.37,88.96,88.1,88.2,562100.0,65.2819,65.7177,65.0824,65.1563,562100.0
2014-10-15 10:20:00,88.23,88.34,87.72,87.79,525900.0,65.1784,65.2597,64.8017,64.8534,525900.0
2014-10-15 10:30:00,87.8,87.81,86.81,87.52,607100.0,64.8608,64.8682,64.1294,64.6539,607100.0
2014-10-15 10:40:00,87.48,87.66,86.8,87.2,320800.0,64.6244,64.7574,64.122,64.4175,320800.0
2014-10-15 10:50:00,87.23,87.84,87.2,87.79,233000.0,64.4397,64.8903,64.4175,64.8534,233000.0
2014-10-15 11:00:00,87.78,87.94,87.19,87.66,266000.0,64.846,64.9642,64.4102,64.7574,266000.0
2014-10-15 11:10:00,87.65,87.84,87.37,87.8,406000.0,64.75,64.8903,64.5431,64.8608,406000.0
2014-10-15 11:20:00,87.8,87.8,87.18,87.34,260000.0,64.8608,64.8608,64.4028,64.521,260000.0
2014-10-15 11:30:00,87.34,87.8,87.06,87.67,379400.0,64.521,64.8608,64.3141,64.7647,379400.0
2014-10-15 11:40:00,87.67,87.96,87.16,87.24,274200.0,64.7647,64.979,64.388,64.4471,274200.0
2014-10-15 11:50:00,87.24,87.59,87.0,87.49,278700.0,64.4471,64.7056,64.2698,64.6318,278700.0
2014-10-15 12:00:00,87.5,87.63,87.15,87.32,165700.0,64.6392,64.7352,64.3806,64.5062,165700.0
2014-10-15 12:10:00,87.33,87.33,86.68,86.8,208600.0,64.5136,64.5136,64.0334,64.122,208600.0
2014-10-15 12:20:00,86.81,87.42,86.81,87.23,206800.0,64.1294,64.5801,64.1294,64.4397,206800.0
2014-10-15 12:30:00,87.23,87.37,86.97,87.09,161300.0,64.4397,64.5431,64.2476,64.3363,161300.0
2014-10-15 12:40:00,87.08,87.1,86.64,86.96,206100.0,64.3289,64.3437,64.0038,64.2402,206100.0
2014-10-15 12:50:00,86.94,87.08,86.68,86.99,237100.0,64.2255,64.3289,64.0334,64.2624,237100.0
2014-10-15 13:00:00,86.95,87.32,86.84,87.2,227800.0,64.2329,64.5062,64.1516,64.4175,227800.0
2014-10-15 13:10:00,87.22,87.24,86.65,86.86,261300.0,64.4323,64.4471,64.0112,64.1664,261300.0
2014-10-15 13:20:00,86.86,86.88,86.39,86.61,211500.0,64.1664,64.1811,63.8192,63.9817,211500.0
2014-10-15 13:30:00,86.61,86.97,86.4,86.6,241900.0,63.9817,64.2476,63.8266,63.9743,241900.0
2014-10-15 13:40:00,86.58,87.34,86.5,87.32,190200.0,63.9595,64.521,63.9004,64.5062,190200.0
2014-10-15 13:50:00,87.34,87.44,86.79,86.79,200100.0,64.521,64.5948,64.1147,64.1147,200100.0
2014-10-15 14:00:00,86.85,87.48,86.61,87.25,323800.0,64.159,64.6244,63.9817,64.4545,323800.0
2014-10-15 14:10:00,87.24,87.85,87.21,87.55,286800.0,64.4471,64.8977,64.4249,64.6761,286800.0
2014-10-15 14:20:00,87.52,87.7,87.3,87.6,183700.0,64.6539,64.7869,64.4914,64.713,183700.0
2014-10-15 14:30:00,87.63,88.14,87.39,88.13,217100.0,64.7352,65.1119,64.5579,65.1046,217100.0
2014-10-15 14:40:00,88.11,88.22,87.43,87.74,231100.0,65.0898,65.171,64.5874,64.8165,231100.0
2014-10-15 14:50:00,87.73,88.46,87.72,88.13,366900.0,64.8091,65.3483,64.8017,65.1046,366900.0
2014-10-15 15:00:00,88.17,88.65,87.97,88.56,344500.0,65.1341,65.4887,64.9864,65.4222,344500.0
2014-10-15 15:10:00,88.53,89.26,88.48,88.62,627600.0,65.4001,65.9393,65.3631,65.4665,627600.0
2014-10-15 15:20:00,88.63,89.53,88.37,89.51,474000.0,65.4739,66.1388,65.2819,66.124,474000.0
2014-10-15 15:30:00,89.49,89.68,89.09,89.42,663900.0,66.1092,66.2496,65.8137,66.0575,663900.0
2014-10-15 15:40:00,89.41,89.78,89.18,89.28,855800.0,66.0501,66.3235,65.8802,65.9541,855800.0
2014-10-15 15:50:00,89.28,89.57,88.87,89.21,1286300.0,65.9541,66.1683,65.6512,65.9024,1286300.0
2014-10-16 09:30:00,86.75,88.05,86.0,87.87,1082200.0,64.0851,65.0455,63.5311,64.9125,1082200.0
2014-10-16 09:40:00,87.82,88.43,87.36,88.09,609100.0,64.8756,65.3262,64.5357,65.075,609100.0
2014-10-16 09:50:00,88.1,88.79,87.75,88.02,443700.0,65.0824,65.5921,64.8238,65.0233,443700.0
2014-10-16 10:00:00,88.02,88.21,87.69,88.13,477800.0,65.0233,65.1637,64.7795,65.1046,477800.0
2014-10-16 10:10:00,88.2,88.38,87.32,87.67,435700.0,65.1563,65.2892,64.5062,64.7647,435700.0
2014-10-16 10:20:00,87.67,88.5,87.55,88.02,451500.0,64.7647,65.3779,64.6761,65.0233,451500.0
2014-10-16 10:30:00,88.02,88.5,87.83,88.31,357500.0,65.0233,65.3779,64.8829,65.2375,357500.0
2014-10-16 10:40:00,88.3,88.73,88.0,88.62,402100.0,65.2301,65.5478,65.0085,65.4665,402100.0
2014-10-16 10:50:00,88.68,88.86,88.36,88.66,453300.0,65.5109,65.6438,65.2745,65.4961,453300.0
2014-10-16 11:00:00,88.68,88.75,88.2,88.49,373200.0,65.5109,65.5626,65.1563,65.3705,373200.0
2014-10-16 11:10:00,88.49,89.15,88.35,89.01,233300.0,65.3705,65.8581,65.2671,65.7546,233300.0
2014-10-16 11:20:00,88.99,89.63,88.94,89.56,401000.0,65.7399,66.2127,65.7029,66.161,401000.0
2014-10-16 11:30:00,89.56,89.75,89.1,89.13,304000.0,66.161,66.3013,65.8211,65.8433,304000.0
2014-10-16 11:40:00,89.12,89.76,88.92,89.48,234500.0,65.8359,66.3087,65.6882,66.1019,234500.0
2014-10-16 11:50:00,89.4,89.56,89.02,89.41,167300.0,66.0428,66.161,65.762,66.0501,167300.0
2014-10-16 12:00:00,89.44,89.44,88.99,89.22,131800.0,66.0723,66.0723,65.7399,65.9098,131800.0
2014-10-16 12:10:00,89.23,89.85,89.18,89.8,200400.0,65.9172,66.3752,65.8802,66.3382,200400.0
2014-10-16 12:20:00,89.81,89.88,89.33,89.4,170300.0,66.3456,66.3973,65.991,66.0428,170300.0
2014-10-16 12:30:00,89.4,89.74,89.37,89.66,160500.0,66.0428,66.2939,66.0206,66.2348,160500.0
2014-10-16 12:40:00,89.67,90.22,89.54,90.22,181000.0,66.2422,66.6485,66.1462,66.6485,181000.0
2014-10-16 12:50:00,90.19,90.42,90.16,90.35,350100.0,66.6264,66.7963,66.6042,66.7445,350100.0
2014-10-16 13:00:00,90.33,91.22,90.31,91.05,443800.0,66.7298,67.3872,66.715,67.2617,443800.0
2014-10-16 13:10:00,91.04,91.12,90.7,90.82,314700.0,67.2543,67.3134,67.0031,67.0918,314700.0
2014-10-16 13:20:00,90.85,90.85,90.43,90.45,319500.0,67.1139,67.1139,66.8036,66.8184,319500.0
2014-10-16 13:30:00,90.45,90.97,90.24,90.84,323800.0,66.8184,67.2026,66.6633,67.1065,323800.0
2014-10-16 13:40:00,90.84,91.09,90.79,90.99,226700.0,67.1065,67.2912,67.0696,67.2173,226700.0
2014-10-16 13:50:00,90.96,90.96,90.39,90.49,213300.0,67.1952,67.1952,66.7741,66.848,213300.0
2014-10-16 14:00:00,90.49,90.98,90.32,90.93,212400.0,66.848,67.21,66.7224,67.173,212400.0
2014-10-16 14:10:00,90.94,90.97,90.16,90.23,222800.0,67.1804,67.2026,66.6042,66.6559,222800.0
2014-10-16 14:20:00,90.23,90.7,89.97,90.7,233700.0,66.6559,67.0031,66.4638,67.0031,233700.0
2014-10-16 14:30:00,90.7,90.76,90.42,90.71,123400.0,67.0031,67.0474,66.7963,67.0105,123400.0
2014-10-16 14:40:00,90.7,90.73,89.96,90.08,169700.0,67.0031,67.0253,66.4564,66.5451,169700.0
2014-10-16 14:50:00,90.09,90.55,90.02,90.21,184900.0,66.5525,66.8923,66.5008,66.6411,184900.0
2014-10-16 15:00:00,90.21,90.52,90.02,90.3,229400.0,66.6411,66.8701,66.5008,66.7076,229400.0
2014-10-16 15:10:00,90.32,90.87,90.23,90.49,214700.0,66.7224,67.1287,66.6559,66.848,214700.0
2014-10-16 15:20:00,90.49,90.74,90.44,90.7,233200.0,66.848,67.0327,66.811,67.0031,233200.0
2014-10-16 15:30:00,90.71,90.76,90.2,90.27,336400.0,67.0105,67.0474,66.6337,66.6855,336400.0
2014-10-16 15:40:00,90.26,90.8,90.24,90.76,368100.0,66.6781,67.077,66.6633,67.0474,368100.0
2014-10-16 15:50:00,90.77,91.08,90.43,90.56,756900.0,67.0548,67.2838,66.8036,66.8997,756900.0
2014-10-17 09:30:00,97.31,98.44,96.5,97.49,2732200.0,71.8861,72.7209,71.2878,72.0191,2732200.0
2014-10-17 09:40:00,97.44,97.69,96.85,96.98,1351500.0,71.9822,72.1669,71.5463,71.6424,1351500.0
2014-10-17 09:50:00,96.96,97.45,96.67,97.3,746400.0,71.6276,71.9896,71.4133,71.8787,746400.0
2014-10-17 10:00:00,97.3,98.32,97.19,97.26,662100.0,71.8787,72.6323,71.7975,71.8492,662100.0
2014-10-17 10:10:00,97.31,97.41,96.4,97.11,408100.0,71.8861,71.96,71.2139,71.7384,408100.0
2014-10-17 10:20:00,97.11,97.16,96.32,96.84,421300.0,71.7384,71.7753,71.1548,71.5389,421300.0
2014-10-17 10:30:00,96.88,97.1,95.8,96.0,368200.0,71.5685,71.731,70.7706,70.9184,368200.0
2014-10-17 10:40:00,96.0,96.25,95.5,95.74,411000.0,70.9184,71.1031,70.549,70.7263,411000.0
2014-10-17 10:50:00,95.78,96.09,95.41,95.91,381600.0,70.7559,70.9849,70.4825,70.8519,381600.0
2014-10-17 11:00:00,95.9,96.31,95.62,95.7,346400.0,70.8445,71.1474,70.6377,70.6968,346400.0
2014-10-17 11:10:00,95.69,96.24,95.67,95.9,325300.0,70.6894,71.0957,70.6746,70.8445,325300.0
2014-10-17 11:20:00,95.88,95.94,95.64,95.77,258100.0,70.8297,70.8741,70.6524,70.7485,258100.0
2014-10-17 11:30:00,95.77,96.11,95.56,95.83,269500.0,70.7485,70.9997,70.5933,70.7928,269500.0
2014-10-17 11:40:00,95.82,96.0,95.58,95.84,181800.0,70.7854,70.9184,70.6081,70.8002,181800.0
2014-10-17 11:50:00,95.86,95.94,95.4,95.55,166200.0,70.815,70.8741,70.4752,70.586,166200.0
2014-10-17 12:00:00,95.54,95.74,95.25,95.4,206800.0,70.5786,70.7263,70.3643,70.4752,206800.0
2014-10-17 12:10:00,95.38,95.39,94.79,94.79,418100.0,70.4604,70.4678,70.0245,70.0245,418100.0
2014-10-17 12:20:00,94.8,94.81,94.25,94.55,251700.0,70.0319,70.0393,69.6256,69.8472,251700.0
2014-10-17 12:30:00,94.57,94.7,94.24,94.33,160000.0,69.862,69.958,69.6182,69.6847,160000.0
2014-10-17 12:40:00,94.32,94.63,94.2,94.44,173500.0,69.6773,69.9063,69.5887,69.766,173500.0
2014-10-17 12:50:00,94.42,94.76,94.11,94.58,187200.0,69.7512,70.0024,69.5222,69.8694,187200.0
2014-10-17 13:00:00,94.62,95.13,94.37,94.37,228200.0,69.8989,70.2757,69.7143,69.7143,228200.0
2014-10-17 13:10:00,94.36,94.49,94.1,94.13,163500.0,69.7069,69.8029,69.5148,69.537,163500.0
2014-10-17 13:20:00,94.15,94.25,93.83,94.03,200900.0,69.5517,69.6256,69.3153,69.4631,200900.0
2014-10-17 13:30:00,94.04,94.52,93.97,94.47,216100.0,69.4705,69.8251,69.4188,69.7881,216100.0
2014-10-17 13:40:00,94.46,94.65,94.05,94.1,297300.0,69.7807,69.9211,69.4779,69.5148,297300.0
2014-10-17 13:50:00,94.11,94.27,93.67,93.9,270100.0,69.5222,69.6404,69.1971,69.3671,270100.0
2014-10-17 14:00:00,93.91,93.91,93.08,93.25,251600.0,69.3744,69.3744,68.7613,68.8869,251600.0
2014-10-17 14:10:00,93.25,93.57,93.08,93.14,223600.0,68.8869,69.1233,68.7613,68.8056,223600.0
2014-10-17 14:20:00,93.14,93.71,93.09,93.66,251900.0,68.8056,69.2267,68.7687,69.1898,251900.0
2014-10-17 14:30:00,93.64,94.2,93.53,94.0,312700.0,69.175,69.5887,69.0937,69.4409,312700.0
2014-10-17 14:40:00,94.0,94.49,93.89,94.32,300100.0,69.4409,69.8029,69.3597,69.6773,300100.0
2014-10-17 14:50:00,94.37,94.5,94.12,94.47,324100.0,69.7143,69.8103,69.5296,69.7881,324100.0
2014-10-17 15:00:00,94.45,94.47,93.68,93.99,312100.0,69.7734,69.7881,69.2045,69.4335,312100.0
2014-10-17 15:10:00,94.02,94.38,93.98,94.23,174600.0,69.4557,69.7216,69.4262,69.6108,174600.0
2014-10-17 15:20:00,94.21,94.22,93.69,94.04,278000.0,69.5961,69.6034,69.2119,69.4705,278000.0
2014-10-17 15:30:00,94.06,94.21,93.95,94.0,292100.0,69.4852,69.5961,69.404,69.4409,292100.0
2014-10-17 15:40:00,93.99,94.26,93.97,94.05,451800.0,69.4335,69.633,69.4188,69.4779,451800.0
2014-10-17 15:50:00,94.04,94.21,93.95,93.98,807300.0,69.4705,69.5961,69.404,69.4262,807300.0
2014-10-20 09:30:00,94.52,94.82,93.93,94.73,446700.0,69.8251,70.0467,69.3892,69.9802,446700.0
2014-10-20 09:40:00,94.73,94.9,93.87,94.05,485800.0,69.9802,70.1058,69.3449,69.4779,485800.0
2014-10-20 09:50:00,94.03,94.48,93.75,94.09,210700.0,69.4631,69.7955,69.2562,69.5074,210700.0
2014-10-20 10:00:00,94.11,94.29,93.95,93.98,284200.0,69.5222,69.6552,69.404,69.4262,284200.0
2014-10-20 10:10:00,93.98,94.16,93.79,93.86,244300.0,69.4262,69.5591,69.2858,69.3375,244300.0
2014-10-20 10:20:00,93.8,94.63,93.79,94.2,201800.0,69.2932,69.9063,69.2858,69.5887,201800.0
2014-10-20 10:30:00,94.21,94.43,93.97,94.12,132900.0,69.5961,69.7586,69.4188,69.5296,132900.0
2014-10-20 10:40:00,94.15,94.88,94.1,94.63,168500.0,69.5517,70.091,69.5148,69.9063,168500.0
2014-10-20 10:50:00,94.63,94.63,94.23,94.24,100900.0,69.9063,69.9063,69.6108,69.6182,100900.0
2014-10-20 11:00:00,94.25,94.48,94.03,94.45,137500.0,69.6256,69.7955,69.4631,69.7734,137500.0
2014-10-20 11:10:00,94.44,94.61,94.17,94.27,151100.0,69.766,69.8916,69.5665,69.6404,151100.0
2014-10-20 11:20:00,94.28,94.41,94.01,94.19,204600.0,69.6478,69.7438,69.4483,69.5813,204600.0
2014-10-20 11:30:00,94.16,94.3,93.98,94.15,144900.0,69.5591,69.6625,69.4262,69.5517,144900.0
2014-10-20 11:40:00,94.15,94.27,94.03,94.17,102500.0,69.5517,69.6404,69.4631,69.5665,102500.0
2014-10-20 11:50:00,94.2,94.4,94.03,94.35,120600.0,69.5887,69.7364,69.4631,69.6995,120600.0
2014-10-20 12:00:00,94.34,94.34,93.89,93.95,195200.0,69.6921,69.6921,69.3597,69.404,195200.0
2014-10-20 12:10:00,93.95,94.24,93.92,94.15,82800.0,69.404,69.6182,69.3818,69.5517,82800.0
2014-10-20 12:20:00,94.16,94.41,94.11,94.19,67100.0,69.5591,69.7438,69.5222,69.5813,67100.0
2014-10-20 12:30:00,94.18,94.33,93.92,94.25,87800.0,69.5739,69.6847,69.3818,69.6256,87800.0
2014-10-20 12:40:00,94.22,94.42,94.01,94.19,104400.0,69.6034,69.7512,69.4483,69.5813,104400.0
2014-10-20 12:50:00,94.2,94.36,93.97,93.98,78000.0,69.5887,69.7069,69.4188,69.4262,78000.0
2014-10-20 13:00:00,93.97,94.24,93.94,94.22,88200.0,69.4188,69.6182,69.3966,69.6034,88200.0
2014-10-20 13:10:00,94.24,94.27,93.98,94.14,83700.0,69.6182,69.6404,69.4262,69.5443,83700.0
2014-10-20 13:20:00,94.15,94.3,93.99,94.25,73600.0,69.5517,69.6625,69.4335,69.6256,73600.0
2014-10-20 13:30:00,94.21,94.26,94.08,94.18,88700.0,69.5961,69.633,69.5,69.5739,88700.0
2014-10-20 13:40:00,94.19,94.31,94.06,94.11,75900.0,69.5813,69.6699,69.4852,69.5222,75900.0
2014-10-20 13:50:00,94.1,94.32,94.05,94.22,73600.0,69.5148,69.6773,69.4779,69.6034,73600.0
2014-10-20 14:00:00,94.21,94.56,94.17,94.28,145500.0,69.5961,69.8546,69.5665,69.6478,145500.0
2014-10-20 14:10:00,94.3,94.6,94.29,94.31,93400.0,69.6625,69.8842,69.6552,69.6699,93400.0
2014-10-20 14:20:00,94.32,94.49,94.25,94.49,103500.0,69.6773,69.8029,69.6256,69.8029,103500.0
2014-10-20 14:30:00,94.49,94.55,94.29,94.49,81900.0,69.8029,69.8472,69.6552,69.8029,81900.0
2014-10-20 14:40:00,94.48,94.54,94.32,94.46,87700.0,69.7955,69.8398,69.6773,69.7807,87700.0
2014-10-20 14:50:00,94.49,94.58,94.41,94.45,120800.0,69.8029,69.8694,69.7438,69.7734,120800.0
2014-10-20 15:00:00,94.46,94.6,94.43,94.54,130900.0,69.7807,69.8842,69.7586,69.8398,130900.0
2014-10-20 15:10:00,94.55,94.68,94.5,94.5,134200.0,69.8472,69.9433,69.8103,69.8103,134200.0
2014-10-20 15:20:00,94.5,94.6,94.42,94.48,141500.0,69.8103,69.8842,69.7512,69.7955,141500.0
2014-10-20 15:30:00,94.5,94.63,94.45,94.5,249800.0,69.8103,69.9063,69.7734,69.8103,249800.0
2014-10-20 15:40:00,94.5,94.79,94.5,94.7,288800.0,69.8103,70.0245,69.8103,69.958,288800.0
2014-10-20 15:50:00,94.7,94.94,94.59,94.59,546600.0,69.958,70.1353,69.8768,69.8768,546600.0
2014-10-21 09:30:00,96.96,96.96,95.67,96.02,374000.0,71.6276,71.6276,70.6746,70.9332,374000.0
2014-10-21 09:40:00,96.06,97.04,95.95,96.83,413800.0,70.9627,71.6867,70.8815,71.5315,413800.0
2014-10-21 09:50:00,96.89,97.49,96.85,97.33,320400.0,71.5759,72.0191,71.5463,71.9009,320400.0
2014-10-21 10:00:00,97.32,97.36,96.66,96.74,278900.0,71.8935,71.9231,71.406,71.4651,278900.0
2014-10-21 10:10:00,96.7,96.82,96.29,96.57,288300.0,71.4355,71.5242,71.1326,71.3395,288300.0
2014-10-21 10:20:00,96.59,96.75,96.32,96.61,125500.0,71.3542,71.4724,71.1548,71.369,125500.0
2014-10-21 10:30:00,96.59,96.75,96.42,96.7,115300.0,71.3542,71.4724,71.2287,71.4355,115300.0
2014-10-21 10:40:00,96.71,96.89,96.48,96.89,176700.0,71.4429,71.5759,71.273,71.5759,176700.0
2014-10-21 10:50:00,96.85,96.88,96.47,96.47,133200.0,71.5463,71.5685,71.2656,71.2656,133200.0
2014-10-21 11:00:00,96.47,96.79,96.46,96.64,121300.0,71.2656,71.502,71.2582,71.3912,121300.0
2014-10-21 11:10:00,96.64,96.65,96.2,96.25,193700.0,71.3912,71.3986,71.0661,71.1031,193700.0
2014-10-21 11:20:00,96.24,96.63,96.19,96.62,132200.0,71.0957,71.3838,71.0588,71.3764,132200.0
2014-10-21 11:30:00,96.61,96.62,96.26,96.42,133700.0,71.369,71.3764,71.1105,71.2287,133700.0
2014-10-21 11:40:00,96.43,96.8,96.41,96.71,168300.0,71.236,71.5094,71.2213,71.4429,168300.0
2014-10-21 11:50:00,96.73,96.99,96.66,96.94,155000.0,71.4577,71.6497,71.406,71.6128,155000.0
2014-10-21 12:00:00,96.95,97.15,96.89,97.09,184100.0,71.6202,71.7679,71.5759,71.7236,184100.0
2014-10-21 12:10:00,97.09,97.15,96.83,96.94,104000.0,71.7236,71.7679,71.5315,71.6128,104000.0
2014-10-21 12:20:00,96.95,97.09,96.9,97.07,100500.0,71.6202,71.7236,71.5833,71.7088,100500.0
2014-10-21 12:30:00,97.05,97.24,97.02,97.05,113300.0,71.6941,71.8344,71.6719,71.6941,113300.0
2014-10-21 12:40:00,97.04,97.13,96.81,96.87,158900.0,71.6867,71.7532,71.5168,71.5611,158900.0
2014-10-21 12:50:00,96.88,96.96,96.7,96.95,118800.0,71.5685,71.6276,71.4355,71.6202,118800.0
2014-10-21 13:00:00,96.94,96.95,96.81,96.9,120700.0,71.6128,71.6202,71.5168,71.5833,120700.0
2014-10-21 13:10:00,96.89,96.9,96.6,96.64,161200.0,71.5759,71.5833,71.3616,71.3912,161200.0
2014-10-21 13:20:00,96.64,96.89,96.45,96.83,138100.0,71.3912,71.5759,71.2508,71.5315,138100.0
2014-10-21 13:30:00,96.83,97.18,96.83,97.05,145100.0,71.5315,71.7901,71.5315,71.6941,145100.0
2014-10-21 13:40:00,97.04,97.25,96.97,97.18,139400.0,71.6867,71.8418,71.635,71.7901,139400.0
2014-10-21 13:50:00,97.2,97.31,97.16,97.27,130000.0,71.8049,71.8861,71.7753,71.8566,130000.0
2014-10-21 14:00:00,97.27,97.39,96.97,97.36,182200.0,71.8566,71.9452,71.635,71.9231,182200.0
2014-10-21 14:10:00,97.35,97.48,97.34,97.42,156600.0,71.9157,72.0117,71.9083,71.9674,156600.0
2014-10-21 14:20:00,97.42,97.52,97.42,97.45,266000.0,71.9674,72.0413,71.9674,71.9896,266000.0
2014-10-21 14:30:00,97.45,97.52,97.39,97.48,202200.0,71.9896,72.0413,71.9452,72.0117,202200.0
2014-10-21 14:40:00,97.49,97.53,97.28,97.34,150000.0,72.0191,72.0487,71.864,71.9083,150000.0
2014-10-21 14:50:00,97.34,97.37,97.13,97.27,100800.0,71.9083,71.9305,71.7532,71.8566,100800.0
2014-10-21 15:00:00,97.27,97.51,97.18,97.5,116100.0,71.8566,72.0339,71.7901,72.0265,116100.0
2014-10-21 15:10:00,97.51,97.74,97.48,97.49,226000.0,72.0339,72.2038,72.0117,72.0191,226000.0
2014-10-21 15:20:00,97.5,97.75,97.49,97.68,204400.0,72.0265,72.2112,72.0191,72.1595,204400.0
2014-10-21 15:30:00,97.68,97.69,97.5,97.57,207300.0,72.1595,72.1669,72.0265,72.0782,207300.0
2014-10-21 15:40:00,97.59,97.7,97.46,97.56,310200.0,72.093,72.1742,71.9969,72.0708,310200.0
2014-10-21 15:50:00,97.56,97.73,97.49,97.7,461600.0,72.0708,72.1964,72.0191,72.1742,461600.0
2014-10-22 09:30:00,98.18,98.27,97.32,97.35,326800.0,72.5288,72.5953,71.8935,71.9157,326800.0
2014-10-22 09:40:00,97.34,98.1,97.29,97.69,201800.0,71.9083,72.4697,71.8714,72.1669,201800.0
2014-10-22 09:50:00,97.71,98.46,97.67,98.42,188700.0,72.1816,72.7357,72.1521,72.7061,188700.0
2014-10-22 10:00:00,98.46,98.65,98.17,98.27,266300.0,72.7357,72.876,72.5214,72.5953,266300.0
2014-10-22 10:10:00,98.27,98.46,98.05,98.45,177600.0,72.5953,72.7357,72.4328,72.7283,177600.0
2014-10-22 10:20:00,98.45,98.66,98.2,98.31,196200.0,72.7283,72.8834,72.5436,72.6249,196200.0
2014-10-22 10:30:00,98.29,98.29,97.79,97.99,307600.0,72.6101,72.6101,72.2407,72.3885,307600.0
2014-10-22 10:40:00,97.98,98.32,97.83,98.32,286800.0,72.3811,72.6323,72.2703,72.6323,286800.0
2014-10-22 10:50:00,98.33,98.42,98.06,98.22,154300.0,72.6396,72.7061,72.4402,72.5584,154300.0
2014-10-22 11:00:00,98.21,98.34,98.04,98.17,174200.0,72.551,72.647,72.4254,72.5214,174200.0
2014-10-22 11:10:00,98.15,98.55,98.12,98.15,159500.0,72.5067,72.8022,72.4845,72.5067,159500.0
2014-10-22 11:20:00,98.14,98.14,97.95,98.03,188300.0,72.4993,72.4993,72.3589,72.418,188300.0
2014-10-22 11:30:00,98.04,98.3,97.86,97.94,242500.0,72.4254,72.6175,72.2924,72.3515,242500.0
2014-10-22 11:40:00,97.97,98.16,97.89,97.93,159800.0,72.3737,72.5141,72.3146,72.3441,159800.0
2014-10-22 11:50:00,97.96,98.04,97.65,97.66,106400.0,72.3663,72.4254,72.1373,72.1447,106400.0
2014-10-22 12:00:00,97.65,97.8,97.33,97.66,133200.0,72.1373,72.2481,71.9009,72.1447,133200.0
2014-10-22 12:10:00,97.67,97.8,97.14,97.18,151900.0,72.1521,72.2481,71.7605,71.7901,151900.0
2014-10-22 12:20:00,97.16,97.57,97.07,97.38,249600.0,71.7753,72.0782,71.7088,71.9378,249600.0
2014-10-22 12:30:00,97.38,97.38,96.7,96.73,149300.0,71.9378,71.9378,71.4355,71.4577,149300.0
2014-10-22 12:40:00,96.74,96.92,96.52,96.72,167800.0,71.4651,71.598,71.3025,71.4503,167800.0
2014-10-22 12:50:00,96.72,97.13,96.6,97.06,134600.0,71.4503,71.7532,71.3616,71.7014,134600.0
2014-10-22 13:00:00,97.08,97.42,97.03,97.38,115500.0,71.7162,71.9674,71.6793,71.9378,115500.0
2014-10-22 13:10:00,97.39,97.4,97.01,97.08,95600.0,71.9452,71.9526,71.6645,71.7162,95600.0
2014-10-22 13:20:00,97.08,97.13,96.54,96.64,102700.0,71.7162,71.7532,71.3173,71.3912,102700.0
2014-10-22 13:30:00,96.64,96.86,96.5,96.8,106400.0,71.3912,71.5537,71.2878,71.5094,106400.0
2014-10-22 13:40:00,96.81,97.08,96.68,96.71,134200.0,71.5168,71.7162,71.4207,71.4429,134200.0
2014-10-22 13:50:00,96.71,96.83,96.46,96.47,208400.0,71.4429,71.5315,71.2582,71.2656,208400.0
2014-10-22 14:00:00,96.48,96.88,96.34,96.87,142100.0,71.273,71.5685,71.1696,71.5611,142100.0
2014-10-22 14:10:00,96.88,97.02,96.74,96.76,90900.0,71.5685,71.6719,71.4651,71.4798,90900.0
2014-10-22 14:20:00,96.77,96.89,96.46,96.63,111600.0,71.4872,71.5759,71.2582,71.3838,111600.0
2014-10-22 14:30:00,96.6,96.7,96.31,96.36,192900.0,71.3616,71.4355,71.1474,71.1843,192900.0
2014-10-22 14:40:00,96.38,96.73,96.36,96.6,197900.0,71.1991,71.4577,71.1843,71.3616,197900.0
2014-10-22 14:50:00,96.62,96.73,96.33,96.71,126300.0,71.3764,71.4577,71.1622,71.4429,126300.0
2014-10-22 15:00:00,96.71,96.78,96.51,96.56,120800.0,71.4429,71.4946,71.2951,71.3321,120800.0
2014-10-22 15:10:00,96.54,96.61,96.37,96.39,127800.0,71.3173,71.369,71.1917,71.2065,127800.0
2014-10-22 15:20:00,96.39,96.44,96.22,96.34,182600.0,71.2065,71.2434,71.0809,71.1696,182600.0
2014-10-22 15:30:00,96.35,96.35,96.13,96.27,223800.0,71.1769,71.1769,71.0144,71.1179,223800.0
2014-10-22 15:40:00,96.29,96.29,95.93,95.96,306100.0,71.1326,71.1326,70.8667,70.8888,306100.0
2014-10-22 15:50:00,95.95,96.11,95.95,96.02,371300.0,70.8815,70.9997,70.8815,70.9332,371300.0
2014-10-23 09:30:00,98.21,98.47,97.8,98.05,514400.0,72.551,72.7431,72.2481,72.4328,514400.0
2014-10-23 09:40:00,98.05,98.11,97.07,97.51,323800.0,72.4328,72.4771,71.7088,72.0339,323800.0
2014-10-23 09:50:00,97.46,97.68,97.11,97.39,145600.0,71.9969,72.1595,71.7384,71.9452,145600.0
2014-10-23 10:00:00,97.41,98.26,97.4,98.1,296400.0,71.96,72.5879,71.9526,72.4697,296400.0
2014-10-23 10:10:00,98.08,98.42,97.85,98.42,230200.0,72.455,72.7061,72.285,72.7061,230200.0
2014-10-23 10:20:00,98.38,98.4,97.96,98.0,155200.0,72.6766,72.6914,72.3663,72.3959,155200.0
2014-10-23 10:30:00,97.98,98.29,97.97,98.16,146900.0,72.3811,72.6101,72.3737,72.5141,146900.0
2014-10-23 10:40:00,98.15,98.72,98.09,98.68,170900.0,72.5067,72.9277,72.4623,72.8982,170900.0
2014-10-23 10:50:00,98.68,99.07,98.6,98.95,237200.0,72.8982,73.1863,72.8391,73.0977,237200.0
2014-10-23 11:00:00,98.95,99.4,98.83,99.32,186600.0,73.0977,73.4301,73.009,73.371,186600.0
2014-10-23 11:10:00,99.35,99.4,99.01,99.07,214500.0,73.3931,73.4301,73.142,73.1863,214500.0
2014-10-23 11:20:00,99.05,99.27,98.81,98.98,167800.0,73.1715,73.334,72.9942,73.1198,167800.0
2014-10-23 11:30:00,98.98,99.05,98.32,98.39,189400.0,73.1198,73.1715,72.6323,72.684,189400.0
2014-10-23 11:40:00,98.36,98.53,98.06,98.14,147800.0,72.6618,72.7874,72.4402,72.4993,147800.0
2014-10-23 11:50:00,98.15,98.37,98.07,98.19,173000.0,72.5067,72.6692,72.4476,72.5362,173000.0
2014-10-23 12:00:00,98.2,98.52,98.11,98.44,83800.0,72.5436,72.78,72.4771,72.7209,83800.0
2014-10-23 12:10:00,98.43,98.62,98.39,98.48,149600.0,72.7135,72.8539,72.684,72.7505,149600.0
2014-10-23 12:20:00,98.48,98.62,98.32,98.61,90100.0,72.7505,72.8539,72.6323,72.8465,90100.0
2014-10-23 12:30:00,98.6,98.6,98.15,98.15,290100.0,72.8391,72.8391,72.5067,72.5067,290100.0
2014-10-23 12:40:00,98.16,98.4,98.07,98.28,60800.0,72.5141,72.6914,72.4476,72.6027,60800.0
2014-10-23 12:50:00,98.29,98.47,98.19,98.37,58500.0,72.6101,72.7431,72.5362,72.6692,58500.0
2014-10-23 13:00:00,98.38,98.56,98.3,98.41,84500.0,72.6766,72.8095,72.6175,72.6987,84500.0
2014-10-23 13:10:00,98.44,98.71,98.36,98.43,94400.0,72.7209,72.9204,72.6618,72.7135,94400.0
2014-10-23 13:20:00,98.45,98.54,98.27,98.51,75700.0,72.7283,72.7948,72.5953,72.7726,75700.0
2014-10-23 13:30:00,98.55,98.62,98.41,98.51,83900.0,72.8022,72.8539,72.6987,72.7726,83900.0
2014-10-23 13:40:00,98.5,98.56,98.31,98.52,99100.0,72.7652,72.8095,72.6249,72.78,99100.0
2014-10-23 13:50:00,98.52,98.6,98.42,98.48,89900.0,72.78,72.8391,72.7061,72.7505,89900.0
2014-10-23 14:00:00,98.48,98.81,98.47,98.67,128900.0,72.7505,72.9942,72.7431,72.8908,128900.0
2014-10-23 14:10:00,98.66,98.92,98.66,98.9,100400.0,72.8834,73.0755,72.8834,73.0607,100400.0
2014-10-23 14:20:00,98.89,99.12,98.82,98.95,118200.0,73.0533,73.2232,73.0016,73.0977,118200.0
2014-10-23 14:30:00,98.95,98.96,98.58,98.68,117700.0,73.0977,73.105,72.8243,72.8982,117700.0
2014-10-23 14:40:00,98.68,98.85,98.56,98.68,125300.0,72.8982,73.0238,72.8095,72.8982,125300.0
2014-10-23 14:50:00,98.69,98.69,98.01,98.46,159400.0,72.9056,72.9056,72.4032,72.7357,159400.0
2014-10-23 15:00:00,98.47,98.47,97.94,98.14,175700.0,72.7431,72.7431,72.3515,72.4993,175700.0
2014-10-23 15:10:00,98.11,98.45,98.06,98.26,126000.0,72.4771,72.7283,72.4402,72.5879,126000.0
2014-10-23 15:20:00,98.25,98.5,98.18,98.42,156800.0,72.5805,72.7652,72.5288,72.7061,156800.0
2014-10-23 15:30:00,98.41,98.88,98.34,98.55,160200.0,72.6987,73.0459,72.647,72.8022,160200.0
2014-10-23 15:40:00,98.57,98.6,98.3,98.46,244300.0,72.8169,72.8391,72.6175,72.7357,244300.0
2014-10-23 15:50:00,98.46,98.54,98.18,98.25,412500.0,72.7357,72.7948,72.5288,72.5805,412500.0
2014-10-24 09:30:00,98.2,98.2,96.64,97.65,323900.0,72.5436,72.5436,71.3912,72.1373,323900.0
2014-10-24 09:40:00,97.66,97.92,97.44,97.5,145300.0,72.1447,72.3368,71.9822,72.0265,145300.0
2014-10-24 09:50:00,97.51,97.53,96.94,97.03,211500.0,72.0339,72.0487,71.6128,71.6793,211500.0
2014-10-24 10:00:00,97.04,97.18,96.28,96.64,252800.0,71.6867,71.7901,71.1252,71.3912,252800.0
2014-10-24 10:10:00,96.64,97.13,96.56,96.95,182000.0,71.3912,71.7532,71.3321,71.6202,182000.0
2014-10-24 10:20:00,96.96,96.98,96.48,96.9,170700.0,71.6276,71.6424,71.273,71.5833,170700.0
2014-10-24 10:30:00,96.91,97.08,96.51,96.55,181900.0,71.5906,71.7162,71.2951,71.3247,181900.0
2014-10-24 10:40:00,96.57,96.66,96.32,96.44,163200.0,71.3395,71.406,71.1548,71.2434,163200.0
2014-10-24 10:50:00,96.43,96.78,96.3,96.76,126200.0,71.236,71.4946,71.14,71.4798,126200.0
2014-10-24 11:00:00,96.76,96.9,96.48,96.5,157700.0,71.4798,71.5833,71.273,71.2878,157700.0
2014-10-24 11:10:00,96.52,96.72,96.52,96.63,116600.0,71.3025,71.4503,71.3025,71.3838,116600.0
2014-10-24 11:20:00,96.63,97.14,96.63,97.03,128500.0,71.3838,71.7605,71.3838,71.6793,128500.0
2014-10-24 11:30:00,97.05,97.31,96.85,97.17,156700.0,71.6941,71.8861,71.5463,71.7827,156700.0
2014-10-24 11:40:00,97.21,97.42,97.13,97.18,277300.0,71.8123,71.9674,71.7532,71.7901,277300.0
2014-10-24 11:50:00,97.17,97.19,96.91,96.99,128400.0,71.7827,71.7975,71.5906,71.6497,128400.0
2014-10-24 12:00:00,96.98,97.0,96.68,96.76,113000.0,71.6424,71.6571,71.4207,71.4798,113000.0
2014-10-24 12:10:00,96.75,97.38,96.71,97.17,136200.0,71.4724,71.9378,71.4429,71.7827,136200.0
2014-10-24 12:20:00,97.15,97.16,96.93,97.02,113300.0,71.7679,71.7753,71.6054,71.6719,113300.0
2014-10-24 12:30:00,97.03,97.31,96.95,97.03,72800.0,71.6793,71.8861,71.6202,71.6793,72800.0
2014-10-24 12:40:00,97.02,97.18,96.98,97.01,88700.0,71.6719,71.7901,71.6424,71.6645,88700.0
2014-10-24 12:50:00,97.01,97.04,96.81,96.89,166700.0,71.6645,71.6867,71.5168,71.5759,166700.0
2014-10-24 13:00:00,96.89,97.09,96.81,96.84,118400.0,71.5759,71.7236,71.5168,71.5389,118400.0
2014-10-24 13:10:00,96.83,97.04,96.66,96.73,78900.0,71.5315,71.6867,71.406,71.4577,78900.0
2014-10-24 13:20:00,96.74,96.88,96.69,96.77,98200.0,71.4651,71.5685,71.4281,71.4872,98200.0
2014-10-24 13:30:00,96.78,96.97,96.7,96.91,121700.0,71.4946,71.635,71.4355,71.5906,121700.0
2014-10-24 13:40:00,96.9,96.91,96.69,96.69,139100.0,71.5833,71.5906,71.4281,71.4281,139100.0
2014-10-24 13:50:00,96.71,96.98,96.7,96.73,119600.0,71.4429,71.6424,71.4355,71.4577,119600.0
2014-10-24 14:00:00,96.73,96.96,96.62,96.93,116900.0,71.4577,71.6276,71.3764,71.6054,116900.0
2014-10-24 14:10:00,96.93,96.93,96.55,96.63,156300.0,71.6054,71.6054,71.3247,71.3838,156300.0
2014-10-24 14:20:00,96.63,97.03,96.63,96.97,163600.0,71.3838,71.6793,71.3838,71.635,163600.0
2014-10-24 14:30:00,96.98,97.07,96.75,97.02,144500.0,71.6424,71.7088,71.4724,71.6719,144500.0
2014-10-24 14:40:00,97.02,97.08,96.94,97.08,93200.0,71.6719,71.7162,71.6128,71.7162,93200.0
2014-10-24 14:50:00,97.07,97.09,96.96,96.96,99600.0,71.7088,71.7236,71.6276,71.6276,99600.0
2014-10-24 15:00:00,96.96,97.11,96.95,97.02,122300.0,71.6276,71.7384,71.6202,71.6719,122300.0
2014-10-24 15:10:00,97.02,97.08,96.84,96.91,163600.0,71.6719,71.7162,71.5389,71.5906,163600.0
2014-10-24 15:20:00,96.91,97.02,96.77,96.91,138000.0,71.5906,71.6719,71.4872,71.5906,138000.0
2014-10-24 15:30:00,96.91,97.0,96.9,96.94,152000.0,71.5906,71.6571,71.5833,71.6128,152000.0
2014-10-24 15:40:00,96.93,97.23,96.93,97.12,301000.0,71.6054,71.827,71.6054,71.7458,301000.0
2014-10-24 15:50:00,97.12,97.32,97.08,97.24,486200.0,71.7458,71.8935,71.7162,71.8344,486200.0
2014-10-27 09:30:00,95.31,95.31,93.65,94.01,548500.0,70.4087,70.4087,69.1824,69.4483,548500.0
2014-10-27 09:40:00,94.09,94.09,93.06,93.19,419700.0,69.5074,69.5074,68.7465,68.8426,419700.0
2014-10-27 09:50:00,93.15,93.55,92.76,93.51,431200.0,68.813,69.1085,68.5249,69.0789,431200.0
2014-10-27 10:00:00,93.5,93.65,93.1,93.39,322200.0,69.0716,69.1824,68.7761,68.9903,322200.0
2014-10-27 10:10:00,93.42,93.76,93.01,93.09,408900.0,69.0125,69.2636,68.7096,68.7687,408900.0
2014-10-27 10:20:00,93.09,93.17,92.81,93.05,394300.0,68.7687,68.8278,68.5618,68.7391,394300.0
2014-10-27 10:30:00,93.05,93.14,92.77,92.93,710300.0,68.7391,68.8056,68.5323,68.6505,710300.0
2014-10-27 10:40:00,92.93,93.54,92.77,93.53,528600.0,68.6505,69.1011,68.5323,69.0937,528600.0
2014-10-27 10:50:00,93.52,93.53,92.96,93.28,285900.0,69.0863,69.0937,68.6726,68.909,285900.0
2014-10-27 11:00:00,93.28,93.44,93.22,93.43,207400.0,68.909,69.0272,68.8647,69.0198,207400.0
2014-10-27 11:10:00,93.45,93.56,93.37,93.54,267600.0,69.0346,69.1159,68.9755,69.1011,267600.0
2014-10-27 11:20:00,93.54,93.62,93.4,93.48,166100.0,69.1011,69.1602,68.9977,69.0568,166100.0
2014-10-27 11:30:00,93.49,93.52,93.04,93.12,199000.0,69.0642,69.0863,68.7317,68.7908,199000.0
2014-10-27 11:40:00,93.09,93.19,92.85,93.05,271500.0,68.7687,68.8426,68.5914,68.7391,271500.0
2014-10-27 11:50:00,93.04,93.05,92.68,92.74,884200.0,68.7317,68.7391,68.4658,68.5101,884200.0
2014-10-27 12:00:00,92.74,92.95,92.68,92.82,295500.0,68.5101,68.6653,68.4658,68.5692,295500.0
2014-10-27 12:10:00,92.81,92.86,92.51,92.86,185700.0,68.5618,68.5988,68.3402,68.5988,185700.0
2014-10-27 12:20:00,92.86,92.92,92.57,92.57,210200.0,68.5988,68.6431,68.3845,68.3845,210200.0
2014-10-27 12:30:00,92.59,92.9,92.52,92.74,205000.0,68.3993,68.6283,68.3476,68.5101,205000.0
2014-10-27 12:40:00,92.75,92.79,92.58,92.62,957300.0,68.5175,68.5471,68.3919,68.4215,957300.0
2014-10-27 12:50:00,92.62,92.75,92.56,92.65,569600.0,68.4215,68.5175,68.3771,68.4436,569600.0
2014-10-27 13:00:00,92.66,92.99,92.66,92.81,180500.0,68.451,68.6948,68.451,68.5618,180500.0
2014-10-27 13:10:00,92.82,93.03,92.77,93.0,247100.0,68.5692,68.7244,68.5323,68.7022,247100.0
2014-10-27 13:20:00,93.0,93.12,92.76,92.8,157900.0,68.7022,68.7908,68.5249,68.5544,157900.0
2014-10-27 13:30:00,92.79,92.91,92.62,92.74,156800.0,68.5471,68.6357,68.4215,68.5101,156800.0
2014-10-27 13:40:00,92.73,92.77,92.56,92.62,191000.0,68.5027,68.5323,68.3771,68.4215,191000.0
2014-10-27 13:50:00,92.64,92.74,92.56,92.69,155800.0,68.4362,68.5101,68.3771,68.4732,155800.0
2014-10-27 14:00:00,92.68,92.69,92.45,92.53,248300.0,68.4658,68.4732,68.2959,68.355,248300.0
2014-10-27 14:10:00,92.53,92.76,92.51,92.76,146200.0,68.355,68.5249,68.3402,68.5249,146200.0
2014-10-27 14:20:00,92.77,92.88,92.65,92.75,182400.0,68.5323,68.6135,68.4436,68.5175,182400.0
2014-10-27 14:30:00,92.74,93.04,92.64,92.98,232500.0,68.5101,68.7317,68.4362,68.6874,232500.0
2014-10-27 14:40:00,92.99,93.24,92.99,93.22,162800.0,68.6948,68.8795,68.6948,68.8647,162800.0
2014-10-27 14:50:00,93.24,93.33,93.11,93.15,280000.0,68.8795,68.946,68.7835,68.813,280000.0
2014-10-27 15:00:00,93.15,93.43,93.15,93.19,325500.0,68.813,69.0198,68.813,68.8426,325500.0
2014-10-27 15:10:00,93.19,93.24,93.02,93.15,245200.0,68.8426,68.8795,68.717,68.813,245200.0
2014-10-27 15:20:00,93.13,93.23,92.99,93.01,266400.0,68.7982,68.8721,68.6948,68.7096,266400.0
2014-10-27 15:30:00,93.01,93.16,92.97,93.1,418800.0,68.7096,68.8204,68.68,68.7761,418800.0
2014-10-27 15:40:00,93.09,93.34,93.03,93.28,459500.0,68.7687,68.9534,68.7244,68.909,459500.0
2014-10-27 15:50:00,93.28,93.59,93.22,93.52,799500.0,68.909,69.138,68.8647,69.0863,799500.0
2014-10-28 09:30:00,94.23,94.4,93.65,93.87,375700.0,69.6108,69.7364,69.1824,69.3449,375700.0
2014-10-28 09:40:00,93.89,94.11,93.54,93.86,267400.0,69.3597,69.5222,69.1011,69.3375,267400.0
2014-10-28 09:50:00,93.9,94.28,93.86,94.09,189100.0,69.3671,69.6478,69.3375,69.5074,189100.0
2014-10-28 10:00:00,94.09,94.32,93.77,94.24,204300.0,69.5074,69.6773,69.271,69.6182,204300.0
2014-10-28 10:10:00,94.21,94.53,94.18,94.24,186600.0,69.5961,69.8325,69.5739,69.6182,186600.0
2014-10-28 10:20:00,94.24,94.46,94.12,94.4,169900.0,69.6182,69.7807,69.5296,69.7364,169900.0
2014-10-28 10:30:00,94.4,94.95,94.26,94.88,181000.0,69.7364,70.1427,69.633,70.091,181000.0
2014-10-28 10:40:00,94.9,94.98,94.68,94.86,184200.0,70.1058,70.1649,69.9433,70.0762,184200.0
2014-10-28 10:50:00,94.88,95.27,94.82,94.99,299200.0,70.091,70.3791,70.0467,70.1723,299200.0
2014-10-28 11:00:00,94.99,95.34,94.99,95.2,283900.0,70.1723,70.4308,70.1723,70.3274,283900.0
2014-10-28 11:10:00,95.2,95.32,94.96,95.28,175500.0,70.3274,70.4161,70.1501,70.3865,175500.0
2014-10-28 11:20:00,95.28,95.5,95.23,95.32,98100.0,70.3865,70.549,70.3496,70.4161,98100.0
2014-10-28 11:30:00,95.3,95.52,95.08,95.28,156700.0,70.4013,70.5638,70.2388,70.3865,156700.0
2014-10-28 11:40:00,95.28,95.46,95.2,95.23,190300.0,70.3865,70.5195,70.3274,70.3496,190300.0
2014-10-28 11:50:00,95.23,95.39,95.05,95.18,119000.0,70.3496,70.4678,70.2166,70.3126,119000.0
2014-10-28 12:00:00,95.17,95.56,95.17,95.52,139700.0,70.3052,70.5933,70.3052,70.5638,139700.0
2014-10-28 12:10:00,95.53,95.7,95.46,95.53,134500.0,70.5712,70.6968,70.5195,70.5712,134500.0
2014-10-28 12:20:00,95.52,95.84,95.44,95.82,133800.0,70.5638,70.8002,70.5047,70.7854,133800.0
2014-10-28 12:30:00,95.83,95.91,95.64,95.68,132000.0,70.7928,70.8519,70.6524,70.682,132000.0
2014-10-28 12:40:00,95.66,95.74,95.46,95.68,138700.0,70.6672,70.7263,70.5195,70.682,138700.0
2014-10-28 12:50:00,95.68,95.84,95.64,95.79,141800.0,70.682,70.8002,70.6524,70.7633,141800.0
2014-10-28 13:00:00,95.79,95.79,95.53,95.62,106900.0,70.7633,70.7633,70.5712,70.6377,106900.0
2014-10-28 13:10:00,95.62,95.66,95.43,95.51,108800.0,70.6377,70.6672,70.4973,70.5564,108800.0
2014-10-28 13:20:00,95.52,95.82,95.51,95.79,111400.0,70.5638,70.7854,70.5564,70.7633,111400.0
2014-10-28 13:30:00,95.79,95.81,95.57,95.6,96400.0,70.7633,70.778,70.6007,70.6229,96400.0
2014-10-28 13:40:00,95.6,95.75,95.58,95.6,89300.0,70.6229,70.7337,70.6081,70.6229,89300.0
2014-10-28 13:50:00,95.6,95.72,95.55,95.65,91500.0,70.6229,70.7115,70.586,70.6598,91500.0
2014-10-28 14:00:00,95.65,95.78,95.52,95.78,115800.0,70.6598,70.7559,70.5638,70.7559,115800.0
2014-10-28 14:10:00,95.79,96.0,95.76,95.86,131600.0,70.7633,70.9184,70.7411,70.815,131600.0
2014-10-28 14:20:00,95.86,96.17,95.85,96.17,99400.0,70.815,71.044,70.8076,71.044,99400.0
2014-10-28 14:30:00,96.18,96.19,96.02,96.06,103700.0,71.0514,71.0588,70.9332,70.9627,103700.0
2014-10-28 14:40:00,96.07,96.26,96.03,96.15,100300.0,70.9701,71.1105,70.9406,71.0292,100300.0
2014-10-28 14:50:00,96.15,96.29,96.07,96.16,125400.0,71.0292,71.1326,70.9701,71.0366,125400.0
2014-10-28 15:00:00,96.16,96.34,96.13,96.15,275100.0,71.0366,71.1696,71.0144,71.0292,275100.0
2014-10-28 15:10:00,96.14,96.4,96.14,96.28,169900.0,71.0218,71.2139,71.0218,71.1252,169900.0
2014-10-28 15:20:00,96.28,96.6,96.21,96.55,211500.0,71.1252,71.3616,71.0735,71.3247,211500.0
2014-10-28 15:30:00,96.55,96.73,96.5,96.73,291600.0,71.3247,71.4577,71.2878,71.4577,291600.0
2014-10-28 15:40:00,96.73,96.75,96.23,96.25,369400.0,71.4577,71.4724,71.0883,71.1031,369400.0
2014-10-28 15:50:00,96.25,96.53,96.25,96.46,559300.0,71.1031,71.3099,71.1031,71.2582,559300.0
2014-10-29 09:30:00,97.87,98.33,97.51,98.0,378700.0,72.2998,72.6396,72.0339,72.3959,378700.0
2014-10-29 09:40:00,98.01,98.05,97.46,97.72,299200.0,72.4032,72.4328,71.9969,72.189,299200.0
2014-10-29 09:50:00,97.77,98.33,97.68,98.27,192900.0,72.226,72.6396,72.1595,72.5953,192900.0
2014-10-29 10:00:00,98.26,98.4,97.8,98.31,223900.0,72.5879,72.6914,72.2481,72.6249,223900.0
2014-10-29 10:10:00,98.31,98.31,97.71,97.8,181400.0,72.6249,72.6249,72.1816,72.2481,181400.0
2014-10-29 10:20:00,97.78,97.81,97.22,97.54,165100.0,72.2333,72.2555,71.8196,72.056,165100.0
2014-10-29 10:30:00,97.54,98.09,97.54,97.93,190600.0,72.056,72.4623,72.056,72.3441,190600.0
2014-10-29 10:40:00,97.91,98.08,97.8,97.85,204600.0,72.3294,72.455,72.2481,72.285,204600.0
2014-10-29 10:50:00,97.84,97.96,97.6,97.6,132700.0,72.2777,72.3663,72.1004,72.1004,132700.0
2014-10-29 11:00:00,97.61,97.96,97.44,97.91,97900.0,72.1078,72.3663,71.9822,72.3294,97900.0
2014-10-29 11:10:00,97.93,98.07,97.8,97.89,124000.0,72.3441,72.4476,72.2481,72.3146,124000.0
2014-10-29 11:20:00,97.87,98.42,97.87,98.35,113700.0,72.2998,72.7061,72.2998,72.6544,113700.0
2014-10-29 11:30:00,98.35,98.42,98.08,98.15,169200.0,72.6544,72.7061,72.455,72.5067,169200.0
2014-10-29 11:40:00,98.16,98.66,98.1,98.42,116000.0,72.5141,72.8834,72.4697,72.7061,116000.0
2014-10-29 11:50:00,98.43,98.43,98.03,98.08,113800.0,72.7135,72.7135,72.418,72.455,113800.0
2014-10-29 12:00:00,98.05,98.05,97.73,97.91,107600.0,72.4328,72.4328,72.1964,72.3294,107600.0
2014-10-29 12:10:00,97.91,97.97,97.62,97.67,79900.0,72.3294,72.3737,72.1151,72.1521,79900.0
2014-10-29 12:20:00,97.67,97.93,97.65,97.69,58600.0,72.1521,72.3441,72.1373,72.1669,58600.0
2014-10-29 12:30:00,97.68,97.87,97.6,97.81,63300.0,72.1595,72.2998,72.1004,72.2555,63300.0
2014-10-29 12:40:00,97.8,97.91,97.7,97.77,59800.0,72.2481,72.3294,72.1742,72.226,59800.0
2014-10-29 12:50:00,97.75,97.99,97.64,97.89,86400.0,72.2112,72.3885,72.1299,72.3146,86400.0
2014-10-29 13:00:00,97.9,98.07,97.72,97.72,112600.0,72.322,72.4476,72.189,72.189,112600.0
2014-10-29 13:10:00,97.74,97.9,97.53,97.6,74300.0,72.2038,72.322,72.0487,72.1004,74300.0
2014-10-29 13:20:00,97.58,97.7,97.53,97.57,43100.0,72.0856,72.1742,72.0487,72.0782,43100.0
2014-10-29 13:30:00,97.58,97.68,97.3,97.32,71000.0,72.0856,72.1595,71.8787,71.8935,71000.0
2014-10-29 13:40:00,97.33,97.53,97.15,97.52,847400.0,71.9009,72.0487,71.7679,72.0413,847400.0
2014-10-29 13:50:00,97.52,97.65,97.45,97.54,73500.0,72.0413,72.1373,71.9896,72.056,73500.0
2014-10-29 14:00:00,97.54,97.54,96.74,96.97,125500.0,72.056,72.056,71.4651,71.635,125500.0
2014-10-29 14:10:00,96.98,97.21,96.45,96.72,128800.0,71.6424,71.8123,71.2508,71.4503,128800.0
2014-10-29 14:20:00,96.72,97.14,96.69,97.07,116600.0,71.4503,71.7605,71.4281,71.7088,116600.0
2014-10-29 14:30:00,97.05,97.25,96.84,96.88,148600.0,71.6941,71.8418,71.5389,71.5685,148600.0
2014-10-29 14:40:00,96.84,97.01,96.62,96.76,132400.0,71.5389,71.6645,71.3764,71.4798,132400.0
2014-10-29 14:50:00,96.77,96.99,96.61,96.94,129300.0,71.4872,71.6497,71.369,71.6128,129300.0
2014-10-29 15:00:00,96.96,96.96,96.46,96.51,122000.0,71.6276,71.6276,71.2582,71.2951,122000.0
2014-10-29 15:10:00,96.52,96.98,96.47,96.97,157400.0,71.3025,71.6424,71.2656,71.635,157400.0
2014-10-29 15:20:00,96.98,97.0,96.72,96.92,104400.0,71.6424,71.6571,71.4503,71.598,104400.0
2014-10-29 15:30:00,96.94,97.5,96.91,97.42,157400.0,71.6128,72.0265,71.5906,71.9674,157400.0
2014-10-29 15:40:00,97.44,97.73,97.4,97.59,243400.0,71.9822,72.1964,71.9526,72.093,243400.0
2014-10-29 15:50:00,97.58,97.95,97.35,97.41,260900.0,72.0856,72.3589,71.9157,71.96,260900.0
2014-10-30 09:30:00,96.88,97.43,96.53,96.68,228500.0,71.5685,71.9748,71.3099,71.4207,228500.0
2014-10-30 09:40:00,96.68,96.99,96.52,96.55,151300.0,71.4207,71.6497,71.3025,71.3247,151300.0
2014-10-30 09:50:00,96.54,96.72,96.03,96.15,132200.0,71.3173,71.4503,70.9406,71.0292,132200.0
2014-10-30 10:00:00,96.19,96.65,96.03,96.48,154000.0,71.0588,71.3986,70.9406,71.273,154000.0
2014-10-30 10:10:00,96.46,96.95,96.27,96.9,164000.0,71.2582,71.6202,71.1179,71.5833,164000.0
2014-10-30 10:20:00,96.91,97.34,96.79,97.34,197000.0,71.5906,71.9083,71.502,71.9083,197000.0
2014-10-30 10:30:00,97.31,97.39,96.75,97.03,121600.0,71.8861,71.9452,71.4724,71.6793,121600.0
2014-10-30 10:40:00,97.02,97.18,96.94,96.99,90500.0,71.6719,71.7901,71.6128,71.6497,90500.0
2014-10-30 10:50:00,96.99,97.29,96.96,97.24,84000.0,71.6497,71.8714,71.6276,71.8344,84000.0
2014-10-30 11:00:00,97.22,97.55,96.93,97.07,168600.0,71.8196,72.0634,71.6054,71.7088,168600.0
2014-10-30 11:10:00,97.09,97.19,96.9,96.92,81700.0,71.7236,71.7975,71.5833,71.598,81700.0
2014-10-30 11:20:00,96.91,97.05,96.45,96.5,132200.0,71.5906,71.6941,71.2508,71.2878,132200.0
2014-10-30 11:30:00,96.5,96.55,96.2,96.21,154300.0,71.2878,71.3247,71.0661,71.0735,154300.0
2014-10-30 11:40:00,96.23,96.46,96.04,96.32,99300.0,71.0883,71.2582,70.9479,71.1548,99300.0
2014-10-30 11:50:00,96.32,96.44,96.13,96.42,69000.0,71.1548,71.2434,71.0144,71.2287,69000.0
2014-10-30 12:00:00,96.44,96.76,96.44,96.75,55800.0,71.2434,71.4798,71.2434,71.4724,55800.0
2014-10-30 12:10:00,96.79,96.83,96.41,96.48,65500.0,71.502,71.5315,71.2213,71.273,65500.0
2014-10-30 12:20:00,96.48,96.66,96.42,96.65,88300.0,71.273,71.406,71.2287,71.3986,88300.0
2014-10-30 12:30:00,96.65,96.94,96.63,96.83,75400.0,71.3986,71.6128,71.3838,71.5315,75400.0
2014-10-30 12:40:00,96.83,96.86,96.7,96.77,55500.0,71.5315,71.5537,71.4355,71.4872,55500.0
2014-10-30 12:50:00,96.77,96.88,96.65,96.74,60300.0,71.4872,71.5685,71.3986,71.4651,60300.0
2014-10-30 13:00:00,96.73,96.94,96.73,96.76,50400.0,71.4577,71.6128,71.4577,71.4798,50400.0
2014-10-30 13:10:00,96.8,97.24,96.77,97.06,22700.0,71.5094,71.8344,71.4872,71.7014,22700.0
2014-10-30 13:20:00,97.08,97.32,97.08,97.26,22100.0,71.7162,71.8935,71.7162,71.8492,22100.0
2014-10-30 13:30:00,97.29,97.53,96.78,97.36,19900.0,71.8714,72.0487,71.4946,71.9231,19900.0
2014-10-30 13:40:00,97.38,97.51,97.24,97.35,80400.0,71.9378,72.0339,71.8344,71.9157,80400.0
2014-10-30 13:50:00,97.38,97.85,97.38,97.78,77600.0,71.9378,72.285,71.9378,72.2333,77600.0
2014-10-30 14:00:00,97.79,97.91,97.75,97.87,73900.0,72.2407,72.3294,72.2112,72.2998,73900.0
2014-10-30 14:10:00,97.84,97.88,97.55,97.55,78900.0,72.2777,72.3072,72.0634,72.0634,78900.0
2014-10-30 14:20:00,97.57,97.58,97.38,97.43,86000.0,72.0782,72.0856,71.9378,71.9748,86000.0
2014-10-30 14:30:00,97.44,97.71,97.43,97.69,77100.0,71.9822,72.1816,71.9748,72.1669,77100.0
2014-10-30 14:40:00,97.69,97.75,97.28,97.28,106200.0,72.1669,72.2112,71.864,71.864,106200.0
2014-10-30 14:50:00,97.3,97.35,97.03,97.15,80400.0,71.8787,71.9157,71.6793,71.7679,80400.0
2014-10-30 15:00:00,97.15,97.35,97.1,97.22,82200.0,71.7679,71.9157,71.731,71.8196,82200.0
2014-10-30 15:10:00,97.21,97.38,97.17,97.23,96900.0,71.8123,71.9378,71.7827,71.827,96900.0
2014-10-30 15:20:00,97.24,97.32,97.09,97.13,98900.0,71.8344,71.8935,71.7236,71.7532,98900.0
2014-10-30 15:30:00,97.14,97.38,97.11,97.3,134700.0,71.7605,71.9378,71.7384,71.8787,134700.0
2014-10-30 15:40:00,97.3,97.49,97.19,97.32,176000.0,71.8787,72.0191,71.7975,71.8935,176000.0
2014-10-30 15:50:00,97.35,97.66,97.24,97.61,324600.0,71.9157,72.1447,71.8344,72.1078,324600.0
2014-10-31 09:30:00,96.8,97.24,96.6,96.76,379500.0,71.5094,71.8344,71.3616,71.4798,379500.0
2014-10-31 09:40:00,96.77,97.2,96.54,97.02,234200.0,71.4872,71.8049,71.3173,71.6719,234200.0
2014-10-31 09:50:00,97.01,97.54,96.82,97.07,159500.0,71.6645,72.056,71.5242,71.7088,159500.0
2014-10-31 10:00:00,97.09,97.49,96.95,97.39,128400.0,71.7236,72.0191,71.6202,71.9452,128400.0
2014-10-31 10:10:00,97.32,98.13,97.24,98.02,180300.0,71.8935,72.4919,71.8344,72.4106,180300.0
2014-10-31 10:20:00,98.05,98.36,98.01,98.1,161900.0,72.4328,72.6618,72.4032,72.4697,161900.0
2014-10-31 10:30:00,98.08,98.18,97.93,98.12,83200.0,72.455,72.5288,72.3441,72.4845,83200.0
2014-10-31 10:40:00,98.11,98.13,97.78,97.79,92200.0,72.4771,72.4919,72.2333,72.2407,92200.0
2014-10-31 10:50:00,97.78,98.06,97.76,97.85,83400.0,72.2333,72.4402,72.2186,72.285,83400.0
2014-10-31 11:00:00,97.85,98.2,97.75,98.15,109300.0,72.285,72.5436,72.2112,72.5067,109300.0
2014-10-31 11:10:00,98.15,98.32,98.08,98.24,91000.0,72.5067,72.6323,72.455,72.5732,91000.0
2014-10-31 11:20:00,98.23,98.49,98.17,98.48,122400.0,72.5658,72.7578,72.5214,72.7505,122400.0
2014-10-31 11:30:00,98.48,98.5,98.35,98.43,104500.0,72.7505,72.7652,72.6544,72.7135,104500.0
2014-10-31 11:40:00,98.42,98.54,98.35,98.46,162700.0,72.7061,72.7948,72.6544,72.7357,162700.0
2014-10-31 11:50:00,98.47,98.53,98.21,98.46,102500.0,72.7431,72.7874,72.551,72.7357,102500.0
2014-10-31 12:00:00,98.47,98.49,98.23,98.37,80800.0,72.7431,72.7578,72.5658,72.6692,80800.0
2014-10-31 12:10:00,98.36,98.42,98.06,98.06,66700.0,72.6618,72.7061,72.4402,72.4402,66700.0
2014-10-31 12:20:00,98.08,98.09,97.82,97.95,87300.0,72.455,72.4623,72.2629,72.3589,87300.0
2014-10-31 12:30:00,97.94,98.08,97.9,97.96,90200.0,72.3515,72.455,72.322,72.3663,90200.0
2014-10-31 12:40:00,97.95,98.17,97.92,98.14,113800.0,72.3589,72.5214,72.3368,72.4993,113800.0
2014-10-31 12:50:00,98.17,98.22,98.08,98.16,81000.0,72.5214,72.5584,72.455,72.5141,81000.0
2014-10-31 13:00:00,98.17,98.33,98.07,98.1,170000.0,72.5214,72.6396,72.4476,72.4697,170000.0
2014-10-31 13:10:00,98.11,98.18,97.92,98.05,113800.0,72.4771,72.5288,72.3368,72.4328,113800.0
2014-10-31 13:20:00,98.05,98.06,97.9,97.97,94200.0,72.4328,72.4402,72.322,72.3737,94200.0
2014-10-31 13:30:00,97.96,97.99,97.75,97.77,98200.0,72.3663,72.3885,72.2112,72.226,98200.0
2014-10-31 13:40:00,97.77,97.85,97.68,97.78,93000.0,72.226,72.285,72.1595,72.2333,93000.0
2014-10-31 13:50:00,97.78,97.81,97.68,97.77,111800.0,72.2333,72.2555,72.1595,72.226,111800.0
2014-10-31 14:00:00,97.78,97.85,97.65,97.84,79200.0,72.2333,72.285,72.1373,72.2777,79200.0
2014-10-31 14:10:00,97.85,98.07,97.83,97.91,98500.0,72.285,72.4476,72.2703,72.3294,98500.0
2014-10-31 14:20:00,97.92,98.1,97.92,98.09,135600.0,72.3368,72.4697,72.3368,72.4623,135600.0
2014-10-31 14:30:00,98.09,98.12,98.02,98.08,79900.0,72.4623,72.4845,72.4106,72.455,79900.0
2014-10-31 14:40:00,98.1,98.16,97.93,97.93,87900.0,72.4697,72.5141,72.3441,72.3441,87900.0
2014-10-31 14:50:00,97.93,98.17,97.9,98.16,120800.0,72.3441,72.5214,72.322,72.5141,120800.0
2014-10-31 15:00:00,98.16,98.26,98.05,98.17,128800.0,72.5141,72.5879,72.4328,72.5214,128800.0
2014-10-31 15:10:00,98.18,98.23,98.12,98.16,345400.0,72.5288,72.5658,72.4845,72.5141,345400.0
2014-10-31 15:20:00,98.16,98.4,98.15,98.36,166500.0,72.5141,72.6914,72.5067,72.6618,166500.0
2014-10-31 15:30:00,98.36,98.41,98.29,98.32,393800.0,72.6618,72.6987,72.6101,72.6323,393800.0
2014-10-31 15:40:00,98.33,98.46,98.33,98.45,533300.0,72.6396,72.7357,72.6396,72.7283,533300.0
2014-10-31 15:50:00,98.45,98.8,98.36,98.64,862900.0,72.7283,72.9868,72.6618,72.8686,862900.0
2014-11-03 09:30:00,98.02,98.7,97.99,98.1,242000.0,72.4106,72.913,72.3885,72.4697,242000.0
2014-11-03 09:40:00,98.05,98.16,97.44,97.47,161200.0,72.4328,72.5141,71.9822,72.0043,161200.0
2014-11-03 09:50:00,97.47,98.24,97.44,98.0,210600.0,72.0043,72.5732,71.9822,72.3959,210600.0
2014-11-03 10:00:00,98.02,98.32,97.59,97.59,267300.0,72.4106,72.6323,72.093,72.093,267300.0
2014-11-03 10:10:00,97.61,97.93,97.5,97.69,142200.0,72.1078,72.3441,72.0265,72.1669,142200.0
2014-11-03 10:20:00,97.65,97.86,97.53,97.55,129900.0,72.1373,72.2924,72.0487,72.0634,129900.0
2014-11-03 10:30:00,97.55,97.96,97.5,97.64,169200.0,72.0634,72.3663,72.0265,72.1299,169200.0
2014-11-03 10:40:00,97.67,97.98,97.63,97.93,132900.0,72.1521,72.3811,72.1225,72.3441,132900.0
2014-11-03 10:50:00,97.9,98.31,97.9,98.17,140200.0,72.322,72.6249,72.322,72.5214,140200.0
2014-11-03 11:00:00,98.16,98.17,97.6,97.6,154000.0,72.5141,72.5214,72.1004,72.1004,154000.0
2014-11-03 11:10:00,97.6,97.96,97.56,97.58,62900.0,72.1004,72.3663,72.0708,72.0856,62900.0
2014-11-03 11:20:00,97.6,97.85,97.52,97.84,85700.0,72.1004,72.285,72.0413,72.2777,85700.0
2014-11-03 11:30:00,97.87,98.02,97.75,97.81,103400.0,72.2998,72.4106,72.2112,72.2555,103400.0
2014-11-03 11:40:00,97.82,98.11,97.78,98.04,109200.0,72.2629,72.4771,72.2333,72.4254,109200.0
2014-11-03 11:50:00,98.04,98.12,97.84,97.93,70700.0,72.4254,72.4845,72.2777,72.3441,70700.0
2014-11-03 12:00:00,97.94,98.03,97.84,97.94,127300.0,72.3515,72.418,72.2777,72.3515,127300.0
2014-11-03 12:10:00,97.95,98.03,97.75,97.85,114500.0,72.3589,72.418,72.2112,72.285,114500.0
2014-11-03 12:20:00,97.85,97.96,97.77,97.92,67900.0,72.285,72.3663,72.226,72.3368,67900.0
2014-11-03 12:30:00,97.93,98.01,97.85,97.93,58600.0,72.3441,72.4032,72.285,72.3441,58600.0
2014-11-03 12:40:00,97.92,97.98,97.8,97.92,60600.0,72.3368,72.3811,72.2481,72.3368,60600.0
2014-11-03 12:50:00,97.95,99.18,97.84,98.94,263100.0,72.3589,73.2676,72.2777,73.0903,263100.0
2014-11-03 13:00:00,98.97,98.97,98.47,98.56,237300.0,73.1124,73.1124,72.7431,72.8095,237300.0
2014-11-03 13:10:00,98.55,98.82,98.39,98.43,100400.0,72.8022,73.0016,72.684,72.7135,100400.0
2014-11-03 13:20:00,98.44,98.68,98.33,98.64,99900.0,72.7209,72.8982,72.6396,72.8686,99900.0
2014-11-03 13:30:00,98.65,98.82,98.59,98.72,169200.0,72.876,73.0016,72.8317,72.9277,169200.0
2014-11-03 13:40:00,98.72,98.77,98.37,98.37,64500.0,72.9277,72.9647,72.6692,72.6692,64500.0
2014-11-03 13:50:00,98.38,98.55,98.24,98.39,111400.0,72.6766,72.8022,72.5732,72.684,111400.0
2014-11-03 14:00:00,98.4,98.44,98.07,98.24,71200.0,72.6914,72.7209,72.4476,72.5732,71200.0
2014-11-03 14:10:00,98.23,98.63,98.23,98.43,146400.0,72.5658,72.8613,72.5658,72.7135,146400.0
2014-11-03 14:20:00,98.44,98.44,97.82,97.85,121200.0,72.7209,72.7209,72.2629,72.285,121200.0
2014-11-03 14:30:00,97.81,97.81,97.2,97.2,250500.0,72.2555,72.2555,71.8049,71.8049,250500.0
2014-11-03 14:40:00,97.23,97.24,96.56,96.67,366200.0,71.827,71.8344,71.3321,71.4133,366200.0
2014-11-03 14:50:00,96.65,96.77,96.28,96.48,232300.0,71.3986,71.4872,71.1252,71.273,232300.0
2014-11-03 15:00:00,96.46,96.78,96.46,96.69,197900.0,71.2582,71.4946,71.2582,71.4281,197900.0
2014-11-03 15:10:00,96.69,96.81,96.58,96.71,120800.0,71.4281,71.5168,71.3469,71.4429,120800.0
2014-11-03 15:20:00,96.69,96.73,96.25,96.27,179900.0,71.4281,71.4577,71.1031,71.1179,179900.0
2014-11-03 15:30:00,96.29,96.54,96.21,96.29,240000.0,71.1326,71.3173,71.0735,71.1326,240000.0
2014-11-03 15:40:00,96.29,96.54,96.23,96.28,273100.0,71.1326,71.3173,71.0883,71.1252,273100.0
2014-11-03 15:50:00,96.28,96.52,96.16,96.52,611900.0,71.1252,71.3025,71.0366,71.3025,611900.0
2014-11-04 09:30:00,95.52,95.52,93.8,94.13,786100.0,70.5638,70.5638,69.2932,69.537,786100.0
2014-11-04 09:40:00,94.08,94.43,93.85,94.26,306500.0,69.5,69.7586,69.3301,69.633,306500.0
2014-11-04 09:50:00,94.26,94.71,94.0,94.0,311700.0,69.633,69.9654,69.4409,69.4409,311700.0
2014-11-04 10:00:00,94.0,94.25,93.56,93.56,294900.0,69.4409,69.6256,69.1159,69.1159,294900.0
2014-11-04 10:10:00,93.58,93.83,93.47,93.79,433900.0,69.1307,69.3153,69.0494,69.2858,433900.0
2014-11-04 10:20:00,93.78,93.84,93.67,93.75,257900.0,69.2784,69.3227,69.1971,69.2562,257900.0
2014-11-04 10:30:00,93.72,93.81,93.52,93.61,196500.0,69.2341,69.3006,69.0863,69.1528,196500.0
2014-11-04 10:40:00,93.6,93.73,93.44,93.53,228000.0,69.1454,69.2415,69.0272,69.0937,228000.0
2014-11-04 10:50:00,93.53,93.79,93.49,93.63,192700.0,69.0937,69.2858,69.0642,69.1676,192700.0
2014-11-04 11:00:00,93.63,93.82,93.62,93.74,267000.0,69.1676,69.308,69.1602,69.2489,267000.0
2014-11-04 11:10:00,93.74,93.82,93.65,93.68,209200.0,69.2489,69.308,69.1824,69.2045,209200.0
2014-11-04 11:20:00,93.67,93.77,93.61,93.69,227200.0,69.1971,69.271,69.1528,69.2119,227200.0
2014-11-04 11:30:00,93.69,94.0,93.59,93.97,232000.0,69.2119,69.4409,69.138,69.4188,232000.0
2014-11-04 11:40:00,93.96,94.05,93.7,94.03,217900.0,69.4114,69.4779,69.2193,69.4631,217900.0
2014-11-04 11:50:00,94.03,94.41,93.94,94.34,140700.0,69.4631,69.7438,69.3966,69.6921,140700.0
2014-11-04 12:00:00,94.33,94.73,94.29,94.54,169900.0,69.6847,69.9802,69.6552,69.8398,169900.0
2014-11-04 12:10:00,94.54,94.54,94.3,94.49,157300.0,69.8398,69.8398,69.6625,69.8029,157300.0
2014-11-04 12:20:00,94.48,94.61,94.43,94.48,112900.0,69.7955,69.8916,69.7586,69.7955,112900.0
2014-11-04 12:30:00,94.51,94.65,94.47,94.48,97100.0,69.8177,69.9211,69.7881,69.7955,97100.0
2014-11-04 12:40:00,94.5,94.73,94.42,94.6,101500.0,69.8103,69.9802,69.7512,69.8842,101500.0
2014-11-04 12:50:00,94.59,94.62,94.4,94.45,124800.0,69.8768,69.8989,69.7364,69.7734,124800.0
2014-11-04 13:00:00,94.46,94.48,94.03,94.1,203000.0,69.7807,69.7955,69.4631,69.5148,203000.0
2014-11-04 13:10:00,94.09,94.13,93.86,93.86,118700.0,69.5074,69.537,69.3375,69.3375,118700.0
2014-11-04 13:20:00,93.88,93.98,93.81,93.96,114900.0,69.3523,69.4262,69.3006,69.4114,114900.0
2014-11-04 13:30:00,93.97,94.04,93.89,93.91,93600.0,69.4188,69.4705,69.3597,69.3744,93600.0
2014-11-04 13:40:00,93.92,94.02,93.87,93.95,120900.0,69.3818,69.4557,69.3449,69.404,120900.0
2014-11-04 13:50:00,93.94,94.58,93.93,94.52,127500.0,69.3966,69.8694,69.3892,69.8251,127500.0
2014-11-04 14:00:00,94.52,94.72,94.27,94.27,109300.0,69.8251,69.9728,69.6404,69.6404,109300.0
2014-11-04 14:10:00,94.26,94.47,94.2,94.22,118900.0,69.633,69.7881,69.5887,69.6034,118900.0
2014-11-04 14:20:00,94.23,94.36,94.12,94.2,106400.0,69.6108,69.7069,69.5296,69.5887,106400.0
2014-11-04 14:30:00,94.2,94.29,93.94,94.08,95200.0,69.5887,69.6552,69.3966,69.5,95200.0
2014-11-04 14:40:00,94.1,94.13,93.8,93.91,103000.0,69.5148,69.537,69.2932,69.3744,103000.0
2014-11-04 14:50:00,93.9,94.28,93.87,94.25,119400.0,69.3671,69.6478,69.3449,69.6256,119400.0
2014-11-04 15:00:00,94.26,94.27,94.09,94.15,117900.0,69.633,69.6404,69.5074,69.5517,117900.0
2014-11-04 15:10:00,94.15,94.17,93.98,94.11,227700.0,69.5517,69.5665,69.4262,69.5222,227700.0
2014-11-04 15:20:00,94.11,94.23,93.86,93.96,341200.0,69.5222,69.6108,69.3375,69.4114,341200.0
2014-11-04 15:30:00,93.96,94.06,93.95,94.01,213100.0,69.4114,69.4852,69.404,69.4483,213100.0
2014-11-04 15:40:00,94.02,94.17,93.99,94.15,261300.0,69.4557,69.5665,69.4335,69.5517,261300.0
2014-11-04 15:50:00,94.15,94.21,93.98,94.15,367400.0,69.5517,69.5961,69.4262,69.5517,367400.0
2014-11-05 09:30:00,94.58,94.91,94.15,94.57,407800.0,69.8694,70.1132,69.5517,69.862,407800.0
2014-11-05 09:40:00,94.53,94.61,94.17,94.17,229800.0,69.8325,69.8916,69.5665,69.5665,229800.0
2014-11-05 09:50:00,94.18,95.05,94.16,95.02,277900.0,69.5739,70.2166,69.5591,70.1944,277900.0
2014-11-05 10:00:00,95.02,95.38,94.95,95.32,152500.0,70.1944,70.4604,70.1427,70.4161,152500.0
2014-11-05 10:10:00,95.33,95.52,95.13,95.42,219300.0,70.4234,70.5638,70.2757,70.4899,219300.0
2014-11-05 10:20:00,95.4,95.78,95.32,95.77,124700.0,70.4752,70.7559,70.4161,70.7485,124700.0
2014-11-05 10:30:00,95.8,96.12,95.5,96.07,205000.0,70.7706,71.007,70.549,70.9701,205000.0
2014-11-05 10:40:00,96.06,96.66,95.94,96.51,176500.0,70.9627,71.406,70.8741,71.2951,176500.0
2014-11-05 10:50:00,96.54,96.72,96.14,96.21,190400.0,71.3173,71.4503,71.0218,71.0735,190400.0
2014-11-05 11:00:00,96.22,96.51,95.85,96.09,114300.0,71.0809,71.2951,70.8076,70.9849,114300.0
2014-11-05 11:10:00,96.07,96.13,95.71,96.05,128300.0,70.9701,71.0144,70.7042,70.9553,128300.0
2014-11-05 11:20:00,96.04,96.27,95.55,95.76,155500.0,70.9479,71.1179,70.586,70.7411,155500.0
2014-11-05 11:30:00,95.78,95.97,95.58,95.58,120000.0,70.7559,70.8962,70.6081,70.6081,120000.0
2014-11-05 11:40:00,95.61,95.98,95.46,95.88,155400.0,70.6303,70.9036,70.5195,70.8297,155400.0
2014-11-05 11:50:00,95.89,96.38,95.89,96.38,95000.0,70.8371,71.1991,70.8371,71.1991,95000.0
2014-11-05 12:00:00,96.38,96.39,96.11,96.35,110100.0,71.1991,71.2065,70.9997,71.1769,110100.0
2014-11-05 12:10:00,96.32,96.4,96.07,96.37,60600.0,71.1548,71.2139,70.9701,71.1917,60600.0
2014-11-05 12:20:00,96.39,96.46,96.11,96.18,56800.0,71.2065,71.2582,70.9997,71.0514,56800.0
2014-11-05 12:30:00,96.17,96.42,96.09,96.27,79200.0,71.044,71.2287,70.9849,71.1179,79200.0
2014-11-05 12:40:00,96.27,96.6,96.27,96.33,86500.0,71.1179,71.3616,71.1179,71.1622,86500.0
2014-11-05 12:50:00,96.31,96.56,96.11,96.5,84600.0,71.1474,71.3321,70.9997,71.2878,84600.0
2014-11-05 13:00:00,96.5,96.63,96.4,96.59,103100.0,71.2878,71.3838,71.2139,71.3542,103100.0
2014-11-05 13:10:00,96.59,96.7,96.44,96.56,107500.0,71.3542,71.4355,71.2434,71.3321,107500.0
2014-11-05 13:20:00,96.57,96.88,96.42,96.7,133600.0,71.3395,71.5685,71.2287,71.4355,133600.0
2014-11-05 13:30:00,96.72,96.97,96.68,96.72,131100.0,71.4503,71.635,71.4207,71.4503,131100.0
2014-11-05 13:40:00,96.73,96.87,96.66,96.78,91700.0,71.4577,71.5611,71.406,71.4946,91700.0
2014-11-05 13:50:00,96.78,96.85,96.59,96.85,105900.0,71.4946,71.5463,71.3542,71.5463,105900.0
2014-11-05 14:00:00,96.84,96.89,96.37,96.43,112400.0,71.5389,71.5759,71.1917,71.236,112400.0
2014-11-05 14:10:00,96.43,96.92,96.43,96.83,92600.0,71.236,71.598,71.236,71.5315,92600.0
2014-11-05 14:20:00,96.86,96.95,96.7,96.9,75500.0,71.5537,71.6202,71.4355,71.5833,75500.0
2014-11-05 14:30:00,96.9,96.96,96.77,96.94,91900.0,71.5833,71.6276,71.4872,71.6128,91900.0
2014-11-05 14:40:00,96.94,97.05,96.85,97.0,95500.0,71.6128,71.6941,71.5463,71.6571,95500.0
2014-11-05 14:50:00,97.02,97.14,96.96,97.06,162800.0,71.6719,71.7605,71.6276,71.7014,162800.0
2014-11-05 15:00:00,97.07,97.15,96.86,96.87,162400.0,71.7088,71.7679,71.5537,71.5611,162400.0
2014-11-05 15:10:00,96.9,97.01,96.76,96.95,151000.0,71.5833,71.6645,71.4798,71.6202,151000.0
2014-11-05 15:20:00,96.95,96.97,96.66,96.77,142900.0,71.6202,71.635,71.406,71.4872,142900.0
2014-11-05 15:30:00,96.77,96.82,96.59,96.6,196700.0,71.4872,71.5242,71.3542,71.3616,196700.0
2014-11-05 15:40:00,96.6,96.71,96.55,96.68,261400.0,71.3616,71.4429,71.3247,71.4207,261400.0
2014-11-05 15:50:00,96.68,96.75,96.58,96.64,509800.0,71.4207,71.4724,71.3469,71.3912,509800.0
2014-11-06 09:30:00,95.5,95.69,94.78,95.24,438500.0,70.549,70.6894,70.0171,70.357,438500.0
2014-11-06 09:40:00,95.23,95.7,94.86,95.01,354800.0,70.3496,70.6968,70.0762,70.187,354800.0
2014-11-06 09:50:00,95.03,95.14,94.35,94.38,302800.0,70.2018,70.2831,69.6995,69.7216,302800.0
2014-11-06 10:00:00,94.39,94.64,94.11,94.55,220300.0,69.729,69.9137,69.5222,69.8472,220300.0
2014-11-06 10:10:00,94.51,94.72,94.26,94.58,229100.0,69.8177,69.9728,69.633,69.8694,229100.0
2014-11-06 10:20:00,94.58,94.61,94.32,94.41,463400.0,69.8694,69.8916,69.6773,69.7438,463400.0
2014-11-06 10:30:00,94.4,94.69,94.31,94.44,337900.0,69.7364,69.9507,69.6699,69.766,337900.0
2014-11-06 10:40:00,94.43,94.57,94.38,94.43,361700.0,69.7586,69.862,69.7216,69.7586,361700.0
2014-11-06 10:50:00,94.42,94.61,94.42,94.52,435700.0,69.7512,69.8916,69.7512,69.8251,435700.0
2014-11-06 11:00:00,94.53,94.58,94.37,94.38,375000.0,69.8325,69.8694,69.7143,69.7216,375000.0
2014-11-06 11:10:00,94.38,94.38,94.15,94.29,150200.0,69.7216,69.7216,69.5517,69.6552,150200.0
2014-11-06 11:20:00,94.3,94.35,94.1,94.21,172900.0,69.6625,69.6995,69.5148,69.5961,172900.0
2014-11-06 11:30:00,94.2,94.41,94.14,94.34,162400.0,69.5887,69.7438,69.5443,69.6921,162400.0
2014-11-06 11:40:00,94.33,94.58,94.33,94.53,265000.0,69.6847,69.8694,69.6847,69.8325,265000.0
2014-11-06 11:50:00,94.51,94.54,94.36,94.44,111600.0,69.8177,69.8398,69.7069,69.766,111600.0
2014-11-06 12:00:00,94.44,94.54,94.4,94.53,142900.0,69.766,69.8398,69.7364,69.8325,142900.0
2014-11-06 12:10:00,94.52,95.02,94.44,95.02,307500.0,69.8251,70.1944,69.766,70.1944,307500.0
2014-11-06 12:20:00,95.02,95.3,95.02,95.27,121700.0,70.1944,70.4013,70.1944,70.3791,121700.0
2014-11-06 12:30:00,95.27,95.27,94.91,95.0,124600.0,70.3791,70.3791,70.1132,70.1797,124600.0
2014-11-06 12:40:00,95.0,95.13,94.94,95.1,324400.0,70.1797,70.2757,70.1353,70.2535,324400.0
2014-11-06 12:50:00,95.11,95.48,95.09,95.48,346700.0,70.2609,70.5343,70.2461,70.5343,346700.0
2014-11-06 13:00:00,95.49,95.68,95.42,95.42,227100.0,70.5416,70.682,70.4899,70.4899,227100.0
2014-11-06 13:10:00,95.41,95.77,95.4,95.77,101400.0,70.4825,70.7485,70.4752,70.7485,101400.0
2014-11-06 13:20:00,95.77,96.04,95.72,96.03,107500.0,70.7485,70.9479,70.7115,70.9406,107500.0
2014-11-06 13:30:00,96.05,96.18,95.99,96.17,91800.0,70.9553,71.0514,70.911,71.044,91800.0
2014-11-06 13:40:00,96.17,96.17,95.72,95.84,78400.0,71.044,71.044,70.7115,70.8002,78400.0
2014-11-06 13:50:00,95.82,96.09,95.82,96.07,119600.0,70.7854,70.9849,70.7854,70.9701,119600.0
2014-11-06 14:00:00,96.08,96.08,95.88,95.96,65500.0,70.9775,70.9775,70.8297,70.8888,65500.0
2014-11-06 14:10:00,95.96,96.2,95.9,96.14,93500.0,70.8888,71.0661,70.8445,71.0218,93500.0
2014-11-06 14:20:00,96.15,96.23,96.04,96.22,111500.0,71.0292,71.0883,70.9479,71.0809,111500.0
2014-11-06 14:30:00,96.2,96.25,95.98,96.23,94600.0,71.0661,71.1031,70.9036,71.0883,94600.0
2014-11-06 14:40:00,96.23,96.28,96.06,96.21,68400.0,71.0883,71.1252,70.9627,71.0735,68400.0
2014-11-06 14:50:00,96.2,96.43,96.18,96.39,122800.0,71.0661,71.236,71.0514,71.2065,122800.0
2014-11-06 15:00:00,96.4,96.42,96.18,96.29,92000.0,71.2139,71.2287,71.0514,71.1326,92000.0
2014-11-06 15:10:00,96.26,96.48,96.25,96.48,95900.0,71.1105,71.273,71.1031,71.273,95900.0
2014-11-06 15:20:00,96.48,96.74,96.42,96.7,98200.0,71.273,71.4651,71.2287,71.4355,98200.0
2014-11-06 15:30:00,96.71,96.77,96.57,96.74,135100.0,71.4429,71.4872,71.3395,71.4651,135100.0
2014-11-06 15:40:00,96.75,96.95,96.71,96.95,239400.0,71.4724,71.6202,71.4429,71.6202,239400.0
2014-11-06 15:50:00,96.95,97.08,96.84,96.97,498000.0,71.6202,71.7162,71.5389,71.635,498000.0
2014-11-07 09:30:00,97.36,98.42,97.25,98.42,343800.0,71.9231,72.7061,71.8418,72.7061,343800.0
2014-11-07 09:40:00,98.4,99.5,98.16,99.31,453700.0,72.6914,73.504,72.5141,73.3636,453700.0
2014-11-07 09:50:00,99.31,99.31,98.4,98.57,358600.0,73.3636,73.3636,72.6914,72.8169,358600.0
2014-11-07 10:00:00,98.58,99.41,98.46,99.35,178600.0,72.8243,73.4375,72.7357,73.3931,178600.0
2014-11-07 10:10:00,99.34,99.58,99.02,99.17,327300.0,73.3858,73.5631,73.1494,73.2602,327300.0
2014-11-07 10:20:00,99.18,99.34,98.79,98.81,134100.0,73.2676,73.3858,72.9795,72.9942,134100.0
2014-11-07 10:30:00,98.8,99.0,98.57,99.0,109400.0,72.9868,73.1346,72.8169,73.1346,109400.0
2014-11-07 10:40:00,99.0,99.07,98.81,98.85,144700.0,73.1346,73.1863,72.9942,73.0238,144700.0
2014-11-07 10:50:00,98.86,99.28,98.85,99.28,109300.0,73.0312,73.3414,73.0238,73.3414,109300.0
2014-11-07 11:00:00,99.26,99.72,99.19,99.59,207300.0,73.3267,73.6665,73.275,73.5704,207300.0
2014-11-07 11:10:00,99.59,99.64,99.23,99.49,213300.0,73.5704,73.6074,73.3045,73.4966,213300.0
2014-11-07 11:20:00,99.5,99.84,99.31,99.79,182600.0,73.504,73.7551,73.3636,73.7182,182600.0
2014-11-07 11:30:00,99.81,99.93,99.7,99.8,178100.0,73.733,73.8216,73.6517,73.7256,178100.0
2014-11-07 11:40:00,99.78,99.87,99.69,99.74,105500.0,73.7108,73.7773,73.6443,73.6813,105500.0
2014-11-07 11:50:00,99.75,99.76,99.48,99.49,99400.0,73.6886,73.696,73.4892,73.4966,99400.0
2014-11-07 12:00:00,99.5,99.76,99.36,99.69,76600.0,73.504,73.696,73.4005,73.6443,76600.0
2014-11-07 12:10:00,99.7,99.83,99.62,99.83,99900.0,73.6517,73.7477,73.5926,73.7477,99900.0
2014-11-07 12:20:00,99.83,99.85,99.54,99.66,118200.0,73.7477,73.7625,73.5335,73.6222,118200.0
2014-11-07 12:30:00,99.65,99.74,99.44,99.46,65700.0,73.6148,73.6813,73.4596,73.4744,65700.0
2014-11-07 12:40:00,99.46,99.64,99.35,99.52,67100.0,73.4744,73.6074,73.3931,73.5187,67100.0
2014-11-07 12:50:00,99.54,99.6,99.41,99.58,80900.0,73.5335,73.5778,73.4375,73.5631,80900.0
2014-11-07 13:00:00,99.58,99.58,99.25,99.4,95200.0,73.5631,73.5631,73.3193,73.4301,95200.0
2014-11-07 13:10:00,99.39,99.39,99.03,99.18,180700.0,73.4227,73.4227,73.1568,73.2676,180700.0
2014-11-07 13:20:00,99.19,99.34,99.18,99.25,79800.0,73.275,73.3858,73.2676,73.3193,79800.0
2014-11-07 13:30:00,99.24,99.46,99.15,99.15,92600.0,73.3119,73.4744,73.2454,73.2454,92600.0
2014-11-07 13:40:00,99.15,99.25,99.02,99.17,53800.0,73.2454,73.3193,73.1494,73.2602,53800.0
2014-11-07 13:50:00,99.18,99.23,98.98,98.98,79900.0,73.2676,73.3045,73.1198,73.1198,79900.0
2014-11-07 14:00:00,98.99,99.33,98.98,99.31,133000.0,73.1272,73.3784,73.1198,73.3636,133000.0
2014-11-07 14:10:00,99.3,99.32,99.07,99.3,101400.0,73.3562,73.371,73.1863,73.3562,101400.0
2014-11-07 14:20:00,99.29,99.41,99.2,99.39,115900.0,73.3488,73.4375,73.2823,73.4227,115900.0
2014-11-07 14:30:00,99.41,99.41,99.03,99.11,76300.0,73.4375,73.4375,73.1568,73.2159,76300.0
2014-11-07 14:40:00,99.11,99.18,98.94,98.96,81000.0,73.2159,73.2676,73.0903,73.105,81000.0
2014-11-07 14:50:00,98.96,99.03,98.75,98.92,102600.0,73.105,73.1568,72.9499,73.0755,102600.0
2014-11-07 15:00:00,98.93,99.03,98.84,98.87,164200.0,73.0829,73.1568,73.0164,73.0386,164200.0
2014-11-07 15:10:00,98.87,98.99,98.74,98.92,86100.0,73.0386,73.1272,72.9425,73.0755,86100.0
2014-11-07 15:20:00,98.9,98.9,98.76,98.81,98700.0,73.0607,73.0607,72.9573,72.9942,98700.0
2014-11-07 15:30:00,98.81,98.84,98.57,98.59,212200.0,72.9942,73.0164,72.8169,72.8317,212200.0
2014-11-07 15:40:00,98.59,98.78,98.59,98.7,191200.0,72.8317,72.9721,72.8317,72.913,191200.0
2014-11-07 15:50:00,98.71,98.72,98.51,98.69,555600.0,72.9204,72.9277,72.7726,72.9056,555600.0
2014-11-10 09:30:00,99.45,100.52,99.4,100.35,378200.0,73.467,74.2575,73.4301,74.1319,378200.0
2014-11-10 09:40:00,100.36,100.54,100.04,100.1,192700.0,74.1393,74.2722,73.9029,73.9472,192700.0
2014-11-10 09:50:00,100.12,100.32,99.94,100.1,245300.0,73.962,74.1097,73.829,73.9472,245300.0
2014-11-10 10:00:00,100.09,100.09,99.21,99.46,248700.0,73.9398,73.9398,73.2897,73.4744,248700.0
2014-11-10 10:10:00,99.46,99.49,99.06,99.3,213900.0,73.4744,73.4966,73.1789,73.3562,213900.0
2014-11-10 10:20:00,99.29,99.52,99.06,99.39,406100.0,73.3488,73.5187,73.1789,73.4227,406100.0
2014-11-10 10:30:00,99.38,99.46,99.09,99.29,225100.0,73.4153,73.4744,73.2011,73.3488,225100.0
2014-11-10 10:40:00,99.28,99.65,99.25,99.32,240200.0,73.3414,73.6148,73.3193,73.371,240200.0
2014-11-10 10:50:00,99.35,99.42,99.15,99.3,113700.0,73.3931,73.4449,73.2454,73.3562,113700.0
2014-11-10 11:00:00,99.31,99.36,98.87,99.11,182800.0,73.3636,73.4005,73.0386,73.2159,182800.0
2014-11-10 11:10:00,99.12,99.22,98.77,98.92,170600.0,73.2232,73.2971,72.9647,73.0755,170600.0
2014-11-10 11:20:00,98.93,98.96,98.73,98.88,123500.0,73.0829,73.105,72.9351,73.0459,123500.0
2014-11-10 11:30:00,98.87,99.04,98.47,98.82,190800.0,73.0386,73.1641,72.7431,73.0016,190800.0
2014-11-10 11:40:00,98.79,98.89,98.57,98.8,157100.0,72.9795,73.0533,72.8169,72.9868,157100.0
2014-11-10 11:50:00,98.79,98.96,98.68,98.84,130600.0,72.9795,73.105,72.8982,73.0164,130600.0
2014-11-10 12:00:00,98.84,98.84,98.56,98.64,140500.0,73.0164,73.0164,72.8095,72.8686,140500.0
2014-11-10 12:10:00,98.64,98.92,98.57,98.85,158500.0,72.8686,73.0755,72.8169,73.0238,158500.0
2014-11-10 12:20:00,98.87,99.08,98.77,99.03,147800.0,73.0386,73.1937,72.9647,73.1568,147800.0
2014-11-10 12:30:00,99.05,99.3,99.03,99.11,76100.0,73.1715,73.3562,73.1568,73.2159,76100.0
2014-11-10 12:40:00,99.13,99.3,99.1,99.23,92600.0,73.2306,73.3562,73.2085,73.3045,92600.0
2014-11-10 12:50:00,99.22,99.73,99.21,99.72,107300.0,73.2971,73.6739,73.2897,73.6665,107300.0
2014-11-10 13:00:00,99.72,99.72,99.3,99.34,125200.0,73.6665,73.6665,73.3562,73.3858,125200.0
2014-11-10 13:10:00,99.34,99.38,98.99,99.15,107600.0,73.3858,73.4153,73.1272,73.2454,107600.0
2014-11-10 13:20:00,99.17,99.24,99.1,99.16,92400.0,73.2602,73.3119,73.2085,73.2528,92400.0
2014-11-10 13:30:00,99.16,99.19,98.8,98.81,81100.0,73.2528,73.275,72.9868,72.9942,81100.0
2014-11-10 13:40:00,98.8,98.94,98.75,98.84,84800.0,72.9868,73.0903,72.9499,73.0164,84800.0
2014-11-10 13:50:00,98.83,98.84,98.55,98.62,168400.0,73.009,73.0164,72.8022,72.8539,168400.0
2014-11-10 14:00:00,98.61,98.65,98.44,98.51,80700.0,72.8465,72.876,72.7209,72.7726,80700.0
2014-11-10 14:10:00,98.52,98.87,98.45,98.86,83000.0,72.78,73.0386,72.7283,73.0312,83000.0
2014-11-10 14:20:00,98.85,98.87,98.61,98.75,136700.0,73.0238,73.0386,72.8465,72.9499,136700.0
2014-11-10 14:30:00,98.76,98.95,98.5,98.51,109200.0,72.9573,73.0977,72.7652,72.7726,109200.0
2014-11-10 14:40:00,98.51,98.63,98.49,98.56,93000.0,72.7726,72.8613,72.7578,72.8095,93000.0
2014-11-10 14:50:00,98.57,98.81,98.5,98.79,127700.0,72.8169,72.9942,72.7652,72.9795,127700.0
2014-11-10 15:00:00,98.79,98.79,98.44,98.44,223600.0,72.9795,72.9795,72.7209,72.7209,223600.0
2014-11-10 15:10:00,98.44,98.57,98.42,98.45,103500.0,72.7209,72.8169,72.7061,72.7283,103500.0
2014-11-10 15:20:00,98.45,98.61,98.37,98.38,140900.0,72.7283,72.8465,72.6692,72.6766,140900.0
2014-11-10 15:30:00,98.38,98.43,98.2,98.21,190500.0,72.6766,72.7135,72.5436,72.551,190500.0
2014-11-10 15:40:00,98.23,98.32,98.18,98.3,288400.0,72.5658,72.6323,72.5288,72.6175,288400.0
2014-11-10 15:50:00,98.3,98.32,98.18,98.29,469800.0,72.6175,72.6323,72.5288,72.6101,469800.0
2014-11-11 09:30:00,98.37,98.49,97.0,97.42,240400.0,72.6692,72.7578,71.6571,71.9674,240400.0
2014-11-11 09:40:00,97.39,97.75,96.9,97.38,179000.0,71.9452,72.2112,71.5833,71.9378,179000.0
2014-11-11 09:50:00,97.37,98.24,97.34,97.88,149600.0,71.9305,72.5732,71.9083,72.3072,149600.0
2014-11-11 10:00:00,97.9,98.45,97.85,98.14,193700.0,72.322,72.7283,72.285,72.4993,193700.0
2014-11-11 10:10:00,98.14,98.3,97.93,98.0,126600.0,72.4993,72.6175,72.3441,72.3959,126600.0
2014-11-11 10:20:00,97.97,98.03,97.66,97.98,114600.0,72.3737,72.418,72.1447,72.3811,114600.0
2014-11-11 10:30:00,97.98,98.03,97.56,97.61,123400.0,72.3811,72.418,72.0708,72.1078,123400.0
2014-11-11 10:40:00,97.61,97.96,97.61,97.8,106600.0,72.1078,72.3663,72.1078,72.2481,106600.0
2014-11-11 10:50:00,97.81,98.06,97.74,98.03,104100.0,72.2555,72.4402,72.2038,72.418,104100.0
2014-11-11 11:00:00,98.06,98.18,97.67,97.7,123200.0,72.4402,72.5288,72.1521,72.1742,123200.0
2014-11-11 11:10:00,97.71,97.97,97.48,97.52,183400.0,72.1816,72.3737,72.0117,72.0413,183400.0
2014-11-11 11:20:00,97.55,97.77,97.53,97.62,139500.0,72.0634,72.226,72.0487,72.1151,139500.0
2014-11-11 11:30:00,97.62,97.62,97.07,97.13,144100.0,72.1151,72.1151,71.7088,71.7532,144100.0
2014-11-11 11:40:00,97.13,97.2,96.75,96.84,209000.0,71.7532,71.8049,71.4724,71.5389,209000.0
2014-11-11 11:50:00,96.86,97.29,96.86,97.21,140300.0,71.5537,71.8714,71.5537,71.8123,140300.0
2014-11-11 12:00:00,97.19,97.41,97.12,97.21,112400.0,71.7975,71.96,71.7458,71.8123,112400.0
2014-11-11 12:10:00,97.2,97.43,97.16,97.35,135500.0,71.8049,71.9748,71.7753,71.9157,135500.0
2014-11-11 12:20:00,97.35,97.67,97.33,97.61,92100.0,71.9157,72.1521,71.9009,72.1078,92100.0
2014-11-11 12:30:00,97.63,98.0,97.63,97.88,115000.0,72.1225,72.3959,72.1225,72.3072,115000.0
2014-11-11 12:40:00,97.89,97.99,97.47,97.48,129100.0,72.3146,72.3885,72.0043,72.0117,129100.0
2014-11-11 12:50:00,97.48,97.81,97.38,97.75,120700.0,72.0117,72.2555,71.9378,72.2112,120700.0
2014-11-11 13:00:00,97.76,97.95,97.52,97.86,114100.0,72.2186,72.3589,72.0413,72.2924,114100.0
2014-11-11 13:10:00,97.88,97.88,97.62,97.75,111700.0,72.3072,72.3072,72.1151,72.2112,111700.0
2014-11-11 13:20:00,97.76,97.97,97.66,97.68,87700.0,72.2186,72.3737,72.1447,72.1595,87700.0
2014-11-11 13:30:00,97.66,98.0,97.66,97.94,120000.0,72.1447,72.3959,72.1447,72.3515,120000.0
2014-11-11 13:40:00,97.93,97.95,97.67,97.79,136800.0,72.3441,72.3589,72.1521,72.2407,136800.0
2014-11-11 13:50:00,97.78,97.78,97.56,97.67,87000.0,72.2333,72.2333,72.0708,72.1521,87000.0
2014-11-11 14:00:00,97.68,98.31,97.68,98.3,118500.0,72.1595,72.6249,72.1595,72.6175,118500.0
2014-11-11 14:10:00,98.28,98.44,98.15,98.34,176800.0,72.6027,72.7209,72.5067,72.647,176800.0
2014-11-11 14:20:00,98.31,98.49,98.31,98.39,163900.0,72.6249,72.7578,72.6249,72.684,163900.0
2014-11-11 14:30:00,98.37,98.38,98.1,98.19,133600.0,72.6692,72.6766,72.4697,72.5362,133600.0
2014-11-11 14:40:00,98.18,98.29,98.03,98.23,92500.0,72.5288,72.6101,72.418,72.5658,92500.0
2014-11-11 14:50:00,98.23,98.3,98.12,98.18,101300.0,72.5658,72.6175,72.4845,72.5288,101300.0
2014-11-11 15:00:00,98.18,98.22,98.05,98.16,110300.0,72.5288,72.5584,72.4328,72.5141,110300.0
2014-11-11 15:10:00,98.16,98.18,97.99,98.15,113100.0,72.5141,72.5288,72.3885,72.5067,113100.0
2014-11-11 15:20:00,98.15,98.2,98.0,98.13,105200.0,72.5067,72.5436,72.3959,72.4919,105200.0
2014-11-11 15:30:00,98.14,98.32,98.1,98.22,124600.0,72.4993,72.6323,72.4697,72.5584,124600.0
2014-11-11 15:40:00,98.23,98.43,98.23,98.38,168700.0,72.5658,72.7135,72.5658,72.6766,168700.0
2014-11-11 15:50:00,98.38,98.41,98.2,98.35,266500.0,72.6766,72.6987,72.5436,72.6544,266500.0
2014-11-12 09:30:00,97.75,97.93,97.38,97.69,263200.0,72.2112,72.3441,71.9378,72.1669,263200.0
2014-11-12 09:40:00,97.68,98.74,97.68,98.73,208200.0,72.1595,72.9425,72.1595,72.9351,208200.0
2014-11-12 09:50:00,98.68,98.7,98.22,98.68,152600.0,72.8982,72.913,72.5584,72.8982,152600.0
2014-11-12 10:00:00,98.69,98.94,98.47,98.68,163300.0,72.9056,73.0903,72.7431,72.8982,163300.0
2014-11-12 10:10:00,98.69,99.47,98.69,99.46,211900.0,72.9056,73.4818,72.9056,73.4744,211900.0
2014-11-12 10:20:00,99.46,99.69,99.36,99.54,184800.0,73.4744,73.6443,73.4005,73.5335,184800.0
2014-11-12 10:30:00,99.55,99.6,99.27,99.4,188200.0,73.5409,73.5778,73.334,73.4301,188200.0
2014-11-12 10:40:00,99.4,99.63,99.34,99.43,184300.0,73.4301,73.6,73.3858,73.4522,184300.0
2014-11-12 10:50:00,99.42,99.43,99.0,99.1,197300.0,73.4449,73.4522,73.1346,73.2085,197300.0
2014-11-12 11:00:00,99.1,99.16,98.7,98.95,127200.0,73.2085,73.2528,72.913,73.0977,127200.0
2014-11-12 11:10:00,98.93,99.01,98.69,98.74,130200.0,73.0829,73.142,72.9056,72.9425,130200.0
2014-11-12 11:20:00,98.75,99.09,98.73,98.98,332900.0,72.9499,73.2011,72.9351,73.1198,332900.0
2014-11-12 11:30:00,98.98,99.04,98.75,98.85,177000.0,73.1198,73.1641,72.9499,73.0238,177000.0
2014-11-12 11:40:00,98.84,98.95,98.64,98.87,147600.0,73.0164,73.0977,72.8686,73.0386,147600.0
2014-11-12 11:50:00,98.88,98.99,98.77,98.78,125100.0,73.0459,73.1272,72.9647,72.9721,125100.0
2014-11-12 12:00:00,98.79,98.83,98.47,98.47,62800.0,72.9795,73.009,72.7431,72.7431,62800.0
2014-11-12 12:10:00,98.48,98.66,98.31,98.39,72900.0,72.7505,72.8834,72.6249,72.684,72900.0
2014-11-12 12:20:00,98.38,98.49,98.28,98.4,88000.0,72.6766,72.7578,72.6027,72.6914,88000.0
2014-11-12 12:30:00,98.43,98.57,98.16,98.23,63400.0,72.7135,72.8169,72.5141,72.5658,63400.0
2014-11-12 12:40:00,98.25,98.51,98.25,98.45,53400.0,72.5805,72.7726,72.5805,72.7283,53400.0
2014-11-12 12:50:00,98.45,98.5,98.29,98.36,32600.0,72.7283,72.7652,72.6101,72.6618,32600.0
2014-11-12 13:00:00,98.32,98.43,98.2,98.22,84900.0,72.6323,72.7135,72.5436,72.5584,84900.0
2014-11-12 13:10:00,98.22,98.32,98.13,98.19,46400.0,72.5584,72.6323,72.4919,72.5362,46400.0
2014-11-12 13:20:00,98.18,98.26,98.08,98.23,61900.0,72.5288,72.5879,72.455,72.5658,61900.0
2014-11-12 13:30:00,98.22,98.37,98.15,98.31,82500.0,72.5584,72.6692,72.5067,72.6249,82500.0
2014-11-12 13:40:00,98.29,98.5,98.29,98.43,60300.0,72.6101,72.7652,72.6101,72.7135,60300.0
2014-11-12 13:50:00,98.42,98.44,98.21,98.25,75400.0,72.7061,72.7209,72.551,72.5805,75400.0
2014-11-12 14:00:00,98.25,98.25,98.0,98.1,89300.0,72.5805,72.5805,72.3959,72.4697,89300.0
2014-11-12 14:10:00,98.1,98.17,97.91,98.17,115700.0,72.4697,72.5214,72.3294,72.5214,115700.0
2014-11-12 14:20:00,98.17,98.24,97.97,98.1,111800.0,72.5214,72.5732,72.3737,72.4697,111800.0
2014-11-12 14:30:00,98.12,98.12,97.85,97.92,141300.0,72.4845,72.4845,72.285,72.3368,141300.0
2014-11-12 14:40:00,97.91,97.91,97.43,97.43,224400.0,72.3294,72.3294,71.9748,71.9748,224400.0
2014-11-12 14:50:00,97.41,97.56,97.4,97.41,143600.0,71.96,72.0708,71.9526,71.96,143600.0
2014-11-12 15:00:00,97.41,97.58,97.33,97.55,122700.0,71.96,72.0856,71.9009,72.0634,122700.0
2014-11-12 15:10:00,97.55,97.57,97.36,97.47,114800.0,72.0634,72.0782,71.9231,72.0043,114800.0
2014-11-12 15:20:00,97.49,97.51,97.24,97.31,141300.0,72.0191,72.0339,71.8344,71.8861,141300.0
2014-11-12 15:30:00,97.33,97.47,97.26,97.33,160200.0,71.9009,72.0043,71.8492,71.9009,160200.0
2014-11-12 15:40:00,97.33,97.48,97.33,97.41,213500.0,71.9009,72.0117,71.9009,71.96,213500.0
2014-11-12 15:50:00,97.41,97.49,97.34,97.4,369200.0,71.96,72.0191,71.9083,71.9526,369200.0
2014-11-13 09:30:00,96.61,96.94,96.1,96.43,308400.0,71.369,71.6128,70.9923,71.236,308400.0
2014-11-13 09:40:00,96.44,96.63,95.54,96.02,275300.0,71.2434,71.3838,70.5786,70.9332,275300.0
2014-11-13 09:50:00,96.05,96.27,95.81,95.85,143700.0,70.9553,71.1179,70.778,70.8076,143700.0
2014-11-13 10:00:00,95.83,95.84,95.33,95.54,366800.0,70.7928,70.8002,70.4234,70.5786,366800.0
2014-11-13 10:10:00,95.54,95.77,95.15,95.17,352600.0,70.5786,70.7485,70.2905,70.3052,352600.0
2014-11-13 10:20:00,95.19,95.32,94.89,94.99,378600.0,70.32,70.4161,70.0984,70.1723,378600.0
2014-11-13 10:30:00,94.98,95.01,94.7,94.8,279000.0,70.1649,70.187,69.958,70.0319,279000.0
2014-11-13 10:40:00,94.81,94.95,94.5,94.85,260500.0,70.0393,70.1427,69.8103,70.0688,260500.0
2014-11-13 10:50:00,94.84,95.19,94.67,94.96,259200.0,70.0615,70.32,69.9359,70.1501,259200.0
2014-11-13 11:00:00,94.97,95.03,94.44,94.48,248000.0,70.1575,70.2018,69.766,69.7955,248000.0
2014-11-13 11:10:00,94.48,94.58,94.15,94.52,339400.0,69.7955,69.8694,69.5517,69.8251,339400.0
2014-11-13 11:20:00,94.53,94.54,94.05,94.1,275100.0,69.8325,69.8398,69.4779,69.5148,275100.0
2014-11-13 11:30:00,94.11,94.11,93.67,93.69,338200.0,69.5222,69.5222,69.1971,69.2119,338200.0
2014-11-13 11:40:00,93.69,93.92,93.62,93.81,317700.0,69.2119,69.3818,69.1602,69.3006,317700.0
2014-11-13 11:50:00,93.81,94.24,93.81,94.24,243200.0,69.3006,69.6182,69.3006,69.6182,243200.0
2014-11-13 12:00:00,94.24,94.43,94.01,94.15,221700.0,69.6182,69.7586,69.4483,69.5517,221700.0
2014-11-13 12:10:00,94.17,94.23,93.95,93.95,236600.0,69.5665,69.6108,69.404,69.404,236600.0
2014-11-13 12:20:00,93.98,94.09,93.79,93.97,194700.0,69.4262,69.5074,69.2858,69.4188,194700.0
2014-11-13 12:30:00,93.97,94.21,93.87,93.96,272800.0,69.4188,69.5961,69.3449,69.4114,272800.0
2014-11-13 12:40:00,93.94,94.0,93.6,93.61,257600.0,69.3966,69.4409,69.1454,69.1528,257600.0
2014-11-13 12:50:00,93.61,93.84,93.52,93.59,247100.0,69.1528,69.3227,69.0863,69.138,247100.0
2014-11-13 13:00:00,93.6,93.88,93.6,93.78,194800.0,69.1454,69.3523,69.1454,69.2784,194800.0
2014-11-13 13:10:00,93.8,94.1,93.76,94.03,118800.0,69.2932,69.5148,69.2636,69.4631,118800.0
2014-11-13 13:20:00,94.01,94.11,93.84,93.88,357800.0,69.4483,69.5222,69.3227,69.3523,357800.0
2014-11-13 13:30:00,93.87,94.03,93.66,93.82,207300.0,69.3449,69.4631,69.1898,69.308,207300.0
2014-11-13 13:40:00,93.83,93.86,93.6,93.75,173400.0,69.3153,69.3375,69.1454,69.2562,173400.0
2014-11-13 13:50:00,93.75,93.79,93.32,93.32,160700.0,69.2562,69.2858,68.9386,68.9386,160700.0
2014-11-13 14:00:00,93.35,93.38,92.95,92.99,276800.0,68.9607,68.9829,68.6653,68.6948,276800.0
2014-11-13 14:10:00,92.99,93.05,92.82,92.93,299900.0,68.6948,68.7391,68.5692,68.6505,299900.0
2014-11-13 14:20:00,92.94,92.97,92.72,92.87,176500.0,68.6579,68.68,68.4953,68.6062,176500.0
2014-11-13 14:30:00,92.86,93.0,92.79,92.95,178800.0,68.5988,68.7022,68.5471,68.6653,178800.0
2014-11-13 14:40:00,92.96,93.38,92.95,93.31,408400.0,68.6726,68.9829,68.6653,68.9312,408400.0
2014-11-13 14:50:00,93.31,93.42,93.05,93.06,232900.0,68.9312,69.0125,68.7391,68.7465,232900.0
2014-11-13 15:00:00,93.06,93.28,93.02,93.24,236200.0,68.7465,68.909,68.717,68.8795,236200.0
2014-11-13 15:10:00,93.24,93.34,93.16,93.17,354700.0,68.8795,68.9534,68.8204,68.8278,354700.0
2014-11-13 15:20:00,93.16,93.19,92.79,92.8,215000.0,68.8204,68.8426,68.5471,68.5544,215000.0
2014-11-13 15:30:00,92.8,95.14,92.72,95.12,1289300.0,68.5544,70.2831,68.4953,70.2683,1289300.0
2014-11-13 15:40:00,95.14,97.47,95.11,96.04,2618200.0,70.2831,72.0043,70.2609,70.9479,2618200.0
2014-11-13 15:50:00,96.0,96.21,94.39,94.79,2374800.0,70.9184,71.0735,69.729,70.0245,2374800.0
2014-11-14 09:30:00,96.37,96.75,95.59,95.85,935300.0,71.1917,71.4724,70.6155,70.8076,935300.0
2014-11-14 09:40:00,95.81,96.58,95.8,96.34,522700.0,70.778,71.3469,70.7706,71.1696,522700.0
2014-11-14 09:50:00,96.32,96.65,96.25,96.4,360600.0,71.1548,71.3986,71.1031,71.2139,360600.0
2014-11-14 10:00:00,96.36,96.85,96.26,96.69,395400.0,71.1843,71.5463,71.1105,71.4281,395400.0
2014-11-14 10:10:00,96.69,96.84,96.12,96.23,351800.0,71.4281,71.5389,71.007,71.0883,351800.0
2014-11-14 10:20:00,96.22,96.24,95.76,95.82,420800.0,71.0809,71.0957,70.7411,70.7854,420800.0
2014-11-14 10:30:00,95.83,95.84,95.26,95.3,346500.0,70.7928,70.8002,70.3717,70.4013,346500.0
2014-11-14 10:40:00,95.29,95.41,95.0,95.0,374500.0,70.3939,70.4825,70.1797,70.1797,374500.0
2014-11-14 10:50:00,95.01,95.37,94.83,94.93,358000.0,70.187,70.453,70.0541,70.1279,358000.0
2014-11-14 11:00:00,94.95,94.95,94.54,94.55,327600.0,70.1427,70.1427,69.8398,69.8472,327600.0
2014-11-14 11:10:00,94.55,94.78,94.52,94.65,229800.0,69.8472,70.0171,69.8251,69.9211,229800.0
2014-11-14 11:20:00,94.64,94.95,94.55,94.56,184500.0,69.9137,70.1427,69.8472,69.8546,184500.0
2014-11-14 11:30:00,94.57,94.8,94.54,94.68,180800.0,69.862,70.0319,69.8398,69.9433,180800.0
2014-11-14 11:40:00,94.67,94.95,94.54,94.59,281300.0,69.9359,70.1427,69.8398,69.8768,281300.0
2014-11-14 11:50:00,94.59,94.9,94.42,94.89,200600.0,69.8768,70.1058,69.7512,70.0984,200600.0
2014-11-14 12:00:00,94.89,95.4,94.87,95.29,209300.0,70.0984,70.4752,70.0836,70.3939,209300.0
2014-11-14 12:10:00,95.3,95.62,95.29,95.48,158800.0,70.4013,70.6377,70.3939,70.5343,158800.0
2014-11-14 12:20:00,95.49,95.49,95.25,95.33,112100.0,70.5416,70.5416,70.3643,70.4234,112100.0
2014-11-14 12:30:00,95.32,95.35,95.0,95.06,104300.0,70.4161,70.4382,70.1797,70.224,104300.0
2014-11-14 12:40:00,95.05,95.36,95.02,95.28,103900.0,70.2166,70.4456,70.1944,70.3865,103900.0
2014-11-14 12:50:00,95.27,95.28,94.92,95.09,125700.0,70.3791,70.3865,70.1206,70.2461,125700.0
2014-11-14 13:00:00,95.07,95.31,95.0,95.28,95500.0,70.2314,70.4087,70.1797,70.3865,95500.0
2014-11-14 13:10:00,95.31,95.37,95.15,95.25,91800.0,70.4087,70.453,70.2905,70.3643,91800.0
2014-11-14 13:20:00,95.24,95.45,95.23,95.39,112300.0,70.357,70.5121,70.3496,70.4678,112300.0
2014-11-14 13:30:00,95.4,95.55,95.34,95.52,113800.0,70.4752,70.586,70.4308,70.5638,113800.0
2014-11-14 13:40:00,95.52,95.54,95.26,95.43,128400.0,70.5638,70.5786,70.3717,70.4973,128400.0
2014-11-14 13:50:00,95.43,95.56,95.25,95.27,116500.0,70.4973,70.5933,70.3643,70.3791,116500.0
2014-11-14 14:00:00,95.26,95.41,95.24,95.31,123000.0,70.3717,70.4825,70.357,70.4087,123000.0
2014-11-14 14:10:00,95.3,95.65,95.29,95.63,139200.0,70.4013,70.6598,70.3939,70.6451,139200.0
2014-11-14 14:20:00,95.63,95.7,95.39,95.67,188400.0,70.6451,70.6968,70.4678,70.6746,188400.0
2014-11-14 14:30:00,95.7,95.75,95.53,95.62,211300.0,70.6968,70.7337,70.5712,70.6377,211300.0
2014-11-14 14:40:00,95.61,95.61,95.27,95.29,180200.0,70.6303,70.6303,70.3791,70.3939,180200.0
2014-11-14 14:50:00,95.28,95.35,95.15,95.22,188400.0,70.3865,70.4382,70.2905,70.3422,188400.0
2014-11-14 15:00:00,95.22,95.55,95.22,95.49,189700.0,70.3422,70.586,70.3422,70.5416,189700.0
2014-11-14 15:10:00,95.49,95.6,95.4,95.4,211700.0,70.5416,70.6229,70.4752,70.4752,211700.0
2014-11-14 15:20:00,95.4,95.47,95.36,95.37,227200.0,70.4752,70.5269,70.4456,70.453,227200.0
2014-11-14 15:30:00,95.37,95.48,95.16,95.17,351000.0,70.453,70.5343,70.2979,70.3052,351000.0
2014-11-14 15:40:00,95.16,95.26,95.1,95.11,370900.0,70.2979,70.3717,70.2535,70.2609,370900.0
2014-11-14 15:50:00,95.11,95.31,95.07,95.31,589500.0,70.2609,70.4087,70.2314,70.4087,589500.0
2014-11-17 09:30:00,95.25,96.3,94.94,96.13,551800.0,70.3643,71.14,70.1353,71.0144,551800.0
2014-11-17 09:40:00,96.16,96.36,94.94,95.2,405100.0,71.0366,71.1843,70.1353,70.3274,405100.0
2014-11-17 09:50:00,95.2,95.55,95.06,95.2,284600.0,70.3274,70.586,70.224,70.3274,284600.0
2014-11-17 10:00:00,95.2,95.73,95.18,95.61,353600.0,70.3274,70.7189,70.3126,70.6303,353600.0
2014-11-17 10:10:00,95.61,96.06,95.53,95.95,218500.0,70.6303,70.9627,70.5712,70.8815,218500.0
2014-11-17 10:20:00,95.92,96.48,95.69,96.43,218400.0,70.8593,71.273,70.6894,71.236,218400.0
2014-11-17 10:30:00,96.41,96.45,95.9,95.9,234100.0,71.2213,71.2508,70.8445,70.8445,234100.0
2014-11-17 10:40:00,95.9,96.18,95.86,95.99,139000.0,70.8445,71.0514,70.815,70.911,139000.0
2014-11-17 10:50:00,95.99,96.12,95.82,96.07,170000.0,70.911,71.007,70.7854,70.9701,170000.0
2014-11-17 11:00:00,96.07,96.07,95.81,95.88,127400.0,70.9701,70.9701,70.778,70.8297,127400.0
2014-11-17 11:10:00,95.9,95.93,95.61,95.76,227600.0,70.8445,70.8667,70.6303,70.7411,227600.0
2014-11-17 11:20:00,95.78,95.97,95.58,95.59,145300.0,70.7559,70.8962,70.6081,70.6155,145300.0
2014-11-17 11:30:00,95.59,95.97,95.5,95.75,116800.0,70.6155,70.8962,70.549,70.7337,116800.0
2014-11-17 11:40:00,95.75,95.89,95.63,95.64,108400.0,70.7337,70.8371,70.6451,70.6524,108400.0
2014-11-17 11:50:00,95.64,95.8,95.52,95.69,121400.0,70.6524,70.7706,70.5638,70.6894,121400.0
2014-11-17 12:00:00,95.69,95.93,95.65,95.89,107400.0,70.6894,70.8667,70.6598,70.8371,107400.0
2014-11-17 12:10:00,95.88,95.95,95.64,95.65,124000.0,70.8297,70.8815,70.6524,70.6598,124000.0
2014-11-17 12:20:00,95.65,95.87,95.59,95.81,73900.0,70.6598,70.8224,70.6155,70.778,73900.0
2014-11-17 12:30:00,95.81,95.84,95.63,95.72,69500.0,70.778,70.8002,70.6451,70.7115,69500.0
2014-11-17 12:40:00,95.74,96.07,95.74,96.03,86900.0,70.7263,70.9701,70.7263,70.9406,86900.0
2014-11-17 12:50:00,96.03,96.04,95.87,95.94,89200.0,70.9406,70.9479,70.8224,70.8741,89200.0
2014-11-17 13:00:00,95.95,95.98,95.69,95.84,98900.0,70.8815,70.9036,70.6894,70.8002,98900.0
2014-11-17 13:10:00,95.83,96.17,95.81,96.13,208600.0,70.7928,71.044,70.778,71.0144,208600.0
2014-11-17 13:20:00,96.14,96.5,95.97,96.35,362900.0,71.0218,71.2878,70.8962,71.1769,362900.0
2014-11-17 13:30:00,96.36,96.37,96.1,96.18,135600.0,71.1843,71.1917,70.9923,71.0514,135600.0
2014-11-17 13:40:00,96.18,96.28,96.0,96.12,82000.0,71.0514,71.1252,70.9184,71.007,82000.0
2014-11-17 13:50:00,96.11,96.5,96.1,96.37,79100.0,70.9997,71.2878,70.9923,71.1917,79100.0
2014-11-17 14:00:00,96.36,96.5,96.29,96.39,84300.0,71.1843,71.2878,71.1326,71.2065,84300.0
2014-11-17 14:10:00,96.41,96.43,96.24,96.27,119200.0,71.2213,71.236,71.0957,71.1179,119200.0
2014-11-17 14:20:00,96.27,96.32,96.16,96.17,117800.0,71.1179,71.1548,71.0366,71.044,117800.0
2014-11-17 14:30:00,96.17,96.31,96.04,96.27,150100.0,71.044,71.1474,70.9479,71.1179,150100.0
2014-11-17 14:40:00,96.26,96.38,96.22,96.23,242800.0,71.1105,71.1991,71.0809,71.0883,242800.0
2014-11-17 14:50:00,96.23,96.25,96.03,96.04,147800.0,71.0883,71.1031,70.9406,70.9479,147800.0
2014-11-17 15:00:00,96.05,96.16,95.9,96.0,119900.0,70.9553,71.0366,70.8445,70.9184,119900.0
2014-11-17 15:10:00,96.0,96.01,95.77,95.78,142300.0,70.9184,70.9258,70.7485,70.7559,142300.0
2014-11-17 15:20:00,95.77,95.84,95.65,95.66,223300.0,70.7485,70.8002,70.6598,70.6672,223300.0
2014-11-17 15:30:00,95.66,95.77,95.52,95.67,230900.0,70.6672,70.7485,70.5638,70.6746,230900.0
2014-11-17 15:40:00,95.67,95.84,95.67,95.73,227600.0,70.6746,70.8002,70.6746,70.7189,227600.0
2014-11-17 15:50:00,95.72,95.8,95.58,95.64,401800.0,70.7115,70.7706,70.6081,70.6524,401800.0
2014-11-18 09:30:00,96.67,96.67,96.0,96.2,316800.0,71.4133,71.4133,70.9184,71.0661,316800.0
2014-11-18 09:40:00,96.16,96.42,95.78,95.87,198800.0,71.0366,71.2287,70.7559,70.8224,198800.0
2014-11-18 09:50:00,95.87,95.9,95.19,95.26,243400.0,70.8224,70.8445,70.32,70.3717,243400.0
2014-11-18 10:00:00,95.25,95.78,95.25,95.69,204400.0,70.3643,70.7559,70.3643,70.6894,204400.0
2014-11-18 10:10:00,95.68,95.79,95.52,95.78,120400.0,70.682,70.7633,70.5638,70.7559,120400.0
2014-11-18 10:20:00,95.78,95.78,95.24,95.26,220500.0,70.7559,70.7559,70.357,70.3717,220500.0
2014-11-18 10:30:00,95.24,95.35,94.95,95.07,235600.0,70.357,70.4382,70.1427,70.2314,235600.0
2014-11-18 10:40:00,95.06,95.45,95.05,95.44,165000.0,70.224,70.5121,70.2166,70.5047,165000.0
2014-11-18 10:50:00,95.44,95.69,95.31,95.68,138100.0,70.5047,70.6894,70.4087,70.682,138100.0
2014-11-18 11:00:00,95.7,95.85,95.65,95.81,86900.0,70.6968,70.8076,70.6598,70.778,86900.0
2014-11-18 11:10:00,95.81,96.0,95.69,95.99,102900.0,70.778,70.9184,70.6894,70.911,102900.0
2014-11-18 11:20:00,95.99,96.11,95.84,95.86,122800.0,70.911,70.9997,70.8002,70.815,122800.0
2014-11-18 11:30:00,95.86,95.88,95.51,95.53,211600.0,70.815,70.8297,70.5564,70.5712,211600.0
2014-11-18 11:40:00,95.55,95.58,95.4,95.48,138000.0,70.586,70.6081,70.4752,70.5343,138000.0
2014-11-18 11:50:00,95.49,95.6,95.47,95.51,91900.0,70.5416,70.6229,70.5269,70.5564,91900.0
2014-11-18 12:00:00,95.5,95.63,95.27,95.37,184800.0,70.549,70.6451,70.3791,70.453,184800.0
2014-11-18 12:10:00,95.37,95.58,95.35,95.53,120900.0,70.453,70.6081,70.4382,70.5712,120900.0
2014-11-18 12:20:00,95.54,95.66,95.45,95.47,76000.0,70.5786,70.6672,70.5121,70.5269,76000.0
2014-11-18 12:30:00,95.46,95.73,95.42,95.6,47500.0,70.5195,70.7189,70.4899,70.6229,47500.0
2014-11-18 12:40:00,95.59,95.88,95.59,95.76,69800.0,70.6155,70.8297,70.6155,70.7411,69800.0
2014-11-18 12:50:00,95.76,95.9,95.72,95.8,80700.0,70.7411,70.8445,70.7115,70.7706,80700.0
2014-11-18 13:00:00,95.81,95.93,95.73,95.81,78600.0,70.778,70.8667,70.7189,70.778,78600.0
2014-11-18 13:10:00,95.82,95.86,95.67,95.76,63700.0,70.7854,70.815,70.6746,70.7411,63700.0
2014-11-18 13:20:00,95.77,95.97,95.73,95.87,70200.0,70.7485,70.8962,70.7189,70.8224,70200.0
2014-11-18 13:30:00,95.86,95.87,95.73,95.79,54900.0,70.815,70.8224,70.7189,70.7633,54900.0
2014-11-18 13:40:00,95.79,95.79,95.57,95.61,44800.0,70.7633,70.7633,70.6007,70.6303,44800.0
2014-11-18 13:50:00,95.61,95.79,95.6,95.71,50900.0,70.6303,70.7633,70.6229,70.7042,50900.0
2014-11-18 14:00:00,95.72,95.91,95.62,95.82,60500.0,70.7115,70.8519,70.6377,70.7854,60500.0
2014-11-18 14:10:00,95.79,95.88,95.75,95.86,71900.0,70.7633,70.8297,70.7337,70.815,71900.0
2014-11-18 14:20:00,95.85,95.94,95.78,95.85,67100.0,70.8076,70.8741,70.7559,70.8076,67100.0
2014-11-18 14:30:00,95.85,95.99,95.8,95.94,85100.0,70.8076,70.911,70.7706,70.8741,85100.0
2014-11-18 14:40:00,95.93,95.96,95.78,95.85,61600.0,70.8667,70.8888,70.7559,70.8076,61600.0
2014-11-18 14:50:00,95.85,95.88,95.69,95.74,78200.0,70.8076,70.8297,70.6894,70.7263,78200.0
2014-11-18 15:00:00,95.72,95.92,95.7,95.86,71600.0,70.7115,70.8593,70.6968,70.815,71600.0
2014-11-18 15:10:00,95.86,95.95,95.76,95.86,65800.0,70.815,70.8815,70.7411,70.815,65800.0
2014-11-18 15:20:00,95.85,95.87,95.75,95.78,88100.0,70.8076,70.8224,70.7337,70.7559,88100.0
2014-11-18 15:30:00,95.78,95.78,95.52,95.55,139300.0,70.7559,70.7559,70.5638,70.586,139300.0
2014-11-18 15:40:00,95.54,95.58,95.39,95.46,175300.0,70.5786,70.6081,70.4678,70.5195,175300.0
2014-11-18 15:50:00,95.45,95.46,95.25,95.29,339800.0,70.5121,70.5195,70.3643,70.3939,339800.0
2014-11-19 09:30:00,95.12,95.75,94.39,94.92,360900.0,70.2683,70.7337,69.729,70.1206,360900.0
2014-11-19 09:40:00,94.89,95.38,94.51,95.18,221800.0,70.0984,70.4604,69.8177,70.3126,221800.0
2014-11-19 09:50:00,95.17,95.35,94.88,95.0,97900.0,70.3052,70.4382,70.091,70.1797,97900.0
2014-11-19 10:00:00,94.98,95.01,94.72,94.8,166100.0,70.1649,70.187,69.9728,70.0319,166100.0
2014-11-19 10:10:00,94.83,94.84,94.45,94.59,126800.0,70.0541,70.0615,69.7734,69.8768,126800.0
2014-11-19 10:20:00,94.59,94.64,94.34,94.34,120100.0,69.8768,69.9137,69.6921,69.6921,120100.0
2014-11-19 10:30:00,94.34,94.4,94.03,94.06,168700.0,69.6921,69.7364,69.4631,69.4852,168700.0
2014-11-19 10:40:00,94.09,94.4,93.93,94.3,157500.0,69.5074,69.7364,69.3892,69.6625,157500.0
2014-11-19 10:50:00,94.27,94.65,94.26,94.49,180300.0,69.6404,69.9211,69.633,69.8029,180300.0
2014-11-19 11:00:00,94.49,94.53,94.31,94.42,140000.0,69.8029,69.8325,69.6699,69.7512,140000.0
2014-11-19 11:10:00,94.42,94.48,94.2,94.3,85700.0,69.7512,69.7955,69.5887,69.6625,85700.0
2014-11-19 11:20:00,94.33,94.38,94.2,94.34,141300.0,69.6847,69.7216,69.5887,69.6921,141300.0
2014-11-19 11:30:00,94.34,94.39,94.15,94.19,217800.0,69.6921,69.729,69.5517,69.5813,217800.0
2014-11-19 11:40:00,94.19,94.68,94.17,94.68,453500.0,69.5813,69.9433,69.5665,69.9433,453500.0
2014-11-19 11:50:00,94.68,94.79,94.39,94.41,136400.0,69.9433,70.0245,69.729,69.7438,136400.0
2014-11-19 12:00:00,94.42,94.57,94.33,94.42,123000.0,69.7512,69.862,69.6847,69.7512,123000.0
2014-11-19 12:10:00,94.44,94.5,94.32,94.38,147500.0,69.766,69.8103,69.6773,69.7216,147500.0
2014-11-19 12:20:00,94.38,94.53,94.33,94.36,46200.0,69.7216,69.8325,69.6847,69.7069,46200.0
2014-11-19 12:30:00,94.35,94.4,94.22,94.32,125100.0,69.6995,69.7364,69.6034,69.6773,125100.0
2014-11-19 12:40:00,94.33,94.61,94.32,94.6,35300.0,69.6847,69.8916,69.6773,69.8842,35300.0
2014-11-19 12:50:00,94.58,94.76,94.53,94.76,78300.0,69.8694,70.0024,69.8325,70.0024,78300.0
2014-11-19 13:00:00,94.75,94.82,94.56,94.56,100400.0,69.995,70.0467,69.8546,69.8546,100400.0
2014-11-19 13:10:00,94.57,94.85,94.56,94.84,114400.0,69.862,70.0688,69.8546,70.0615,114400.0
2014-11-19 13:20:00,94.86,94.86,94.67,94.85,59700.0,70.0762,70.0762,69.9359,70.0688,59700.0
2014-11-19 13:30:00,94.85,94.96,94.79,94.8,54100.0,70.0688,70.1501,70.0245,70.0319,54100.0
2014-11-19 13:40:00,94.81,94.98,94.79,94.93,91900.0,70.0393,70.1649,70.0245,70.1279,91900.0
2014-11-19 13:50:00,94.93,95.12,94.91,94.98,103200.0,70.1279,70.2683,70.1132,70.1649,103200.0
2014-11-19 14:00:00,94.99,95.22,94.79,94.85,135500.0,70.1723,70.3422,70.0245,70.0688,135500.0
2014-11-19 14:10:00,94.83,95.01,94.74,94.97,76300.0,70.0541,70.187,69.9876,70.1575,76300.0
2014-11-19 14:20:00,94.98,94.98,94.6,94.65,73600.0,70.1649,70.1649,69.8842,69.9211,73600.0
2014-11-19 14:30:00,94.67,94.88,94.61,94.85,68700.0,69.9359,70.091,69.8916,70.0688,68700.0
2014-11-19 14:40:00,94.83,94.83,94.66,94.7,152400.0,70.0541,70.0541,69.9285,69.958,152400.0
2014-11-19 14:50:00,94.7,94.82,94.56,94.71,152400.0,69.958,70.0467,69.8546,69.9654,152400.0
2014-11-19 15:00:00,94.73,94.74,94.6,94.64,91800.0,69.9802,69.9876,69.8842,69.9137,91800.0
2014-11-19 15:10:00,94.62,94.82,94.59,94.77,119000.0,69.8989,70.0467,69.8768,70.0098,119000.0
2014-11-19 15:20:00,94.78,95.0,94.78,94.87,87500.0,70.0171,70.1797,70.0171,70.0836,87500.0
2014-11-19 15:30:00,94.88,94.97,94.8,94.93,134300.0,70.091,70.1575,70.0319,70.1279,134300.0
2014-11-19 15:40:00,94.92,94.98,94.76,94.85,245400.0,70.1206,70.1649,70.0024,70.0688,245400.0
2014-11-19 15:50:00,94.85,95.06,94.83,95.0,305800.0,70.0688,70.224,70.0541,70.1797,305800.0
2014-11-20 09:30:00,95.0,95.33,94.66,94.72,378900.0,70.1797,70.4234,69.9285,69.9728,378900.0
2014-11-20 09:40:00,94.7,95.36,94.69,95.11,259200.0,69.958,70.4456,69.9507,70.2609,259200.0
2014-11-20 09:50:00,95.13,95.22,94.78,95.03,321100.0,70.2757,70.3422,70.0171,70.2018,321100.0
2014-11-20 10:00:00,95.06,95.5,95.06,95.28,337600.0,70.224,70.549,70.224,70.3865,337600.0
2014-11-20 10:10:00,95.28,95.7,95.26,95.64,321100.0,70.3865,70.6968,70.3717,70.6524,321100.0
2014-11-20 10:20:00,95.64,95.84,95.51,95.55,121700.0,70.6524,70.8002,70.5564,70.586,121700.0
2014-11-20 10:30:00,95.57,95.97,95.55,95.93,106200.0,70.6007,70.8962,70.586,70.8667,106200.0
2014-11-20 10:40:00,95.92,96.01,95.7,95.72,244200.0,70.8593,70.9258,70.6968,70.7115,244200.0
2014-11-20 10:50:00,95.71,95.81,95.67,95.74,67400.0,70.7042,70.778,70.6746,70.7263,67400.0
2014-11-20 11:00:00,95.74,95.84,95.59,95.62,123200.0,70.7263,70.8002,70.6155,70.6377,123200.0
2014-11-20 11:10:00,95.64,95.72,95.53,95.53,98100.0,70.6524,70.7115,70.5712,70.5712,98100.0
2014-11-20 11:20:00,95.53,95.57,95.43,95.51,285700.0,70.5712,70.6007,70.4973,70.5564,285700.0
2014-11-20 11:30:00,95.51,95.76,95.51,95.73,115300.0,70.5564,70.7411,70.5564,70.7189,115300.0
2014-11-20 11:40:00,95.75,95.8,95.62,95.7,85200.0,70.7337,70.7706,70.6377,70.6968,85200.0
2014-11-20 11:50:00,95.7,95.79,95.62,95.76,113300.0,70.6968,70.7633,70.6377,70.7411,113300.0
2014-11-20 12:00:00,95.75,95.77,95.65,95.75,201700.0,70.7337,70.7485,70.6598,70.7337,201700.0
2014-11-20 12:10:00,95.76,95.76,95.66,95.71,148700.0,70.7411,70.7411,70.6672,70.7042,148700.0
2014-11-20 12:20:00,95.72,95.73,95.63,95.68,116200.0,70.7115,70.7189,70.6451,70.682,116200.0
2014-11-20 12:30:00,95.67,95.75,95.66,95.67,200700.0,70.6746,70.7337,70.6672,70.6746,200700.0
2014-11-20 12:40:00,95.66,95.66,95.38,95.43,124200.0,70.6672,70.6672,70.4604,70.4973,124200.0
2014-11-20 12:50:00,95.44,95.54,95.32,95.42,61500.0,70.5047,70.5786,70.4161,70.4899,61500.0
2014-11-20 13:00:00,95.4,95.5,95.32,95.36,58500.0,70.4752,70.549,70.4161,70.4456,58500.0
2014-11-20 13:10:00,95.37,95.39,95.21,95.25,101300.0,70.453,70.4678,70.3348,70.3643,101300.0
2014-11-20 13:20:00,95.24,95.39,95.22,95.39,71200.0,70.357,70.4678,70.3422,70.4678,71200.0
2014-11-20 13:30:00,95.38,95.65,95.38,95.64,59900.0,70.4604,70.6598,70.4604,70.6524,59900.0
2014-11-20 13:40:00,95.63,95.7,95.62,95.69,95300.0,70.6451,70.6968,70.6377,70.6894,95300.0
2014-11-20 13:50:00,95.7,95.72,95.63,95.7,116000.0,70.6968,70.7115,70.6451,70.6968,116000.0
2014-11-20 14:00:00,95.7,95.8,95.67,95.78,208500.0,70.6968,70.7706,70.6746,70.7559,208500.0
2014-11-20 14:10:00,95.78,95.93,95.77,95.89,219500.0,70.7559,70.8667,70.7485,70.8371,219500.0
2014-11-20 14:20:00,95.9,95.92,95.61,95.79,147300.0,70.8445,70.8593,70.6303,70.7633,147300.0
2014-11-20 14:30:00,95.79,95.8,95.67,95.76,75000.0,70.7633,70.7706,70.6746,70.7411,75000.0
2014-11-20 14:40:00,95.77,95.86,95.72,95.84,134400.0,70.7485,70.815,70.7115,70.8002,134400.0
2014-11-20 14:50:00,95.84,95.84,95.69,95.73,123800.0,70.8002,70.8002,70.6894,70.7189,123800.0
2014-11-20 15:00:00,95.73,95.78,95.65,95.76,177300.0,70.7189,70.7559,70.6598,70.7411,177300.0
2014-11-20 15:10:00,95.77,95.85,95.74,95.78,108700.0,70.7485,70.8076,70.7263,70.7559,108700.0
2014-11-20 15:20:00,95.79,96.0,95.74,95.97,206200.0,70.7633,70.9184,70.7263,70.8962,206200.0
2014-11-20 15:30:00,95.98,96.16,95.96,96.15,313900.0,70.9036,71.0366,70.8888,71.0292,313900.0
2014-11-20 15:40:00,96.15,96.25,96.08,96.1,314500.0,71.0292,71.1031,70.9775,70.9923,314500.0
2014-11-20 15:50:00,96.11,96.23,96.04,96.16,570400.0,70.9997,71.0883,70.9479,71.0366,570400.0
2014-11-21 09:30:00,98.42,98.42,97.7,98.07,714000.0,72.7061,72.7061,72.1742,72.4476,714000.0
2014-11-21 09:40:00,98.06,98.22,97.69,98.12,233300.0,72.4402,72.5584,72.1669,72.4845,233300.0
2014-11-21 09:50:00,98.12,98.63,97.97,98.61,309700.0,72.4845,72.8613,72.3737,72.8465,309700.0
2014-11-21 10:00:00,98.61,98.66,98.32,98.37,266200.0,72.8465,72.8834,72.6323,72.6692,266200.0
2014-11-21 10:10:00,98.37,98.75,98.2,98.43,282200.0,72.6692,72.9499,72.5436,72.7135,282200.0
2014-11-21 10:20:00,98.4,98.53,98.22,98.4,133200.0,72.6914,72.7874,72.5584,72.6914,133200.0
2014-11-21 10:30:00,98.41,98.55,98.17,98.2,152000.0,72.6987,72.8022,72.5214,72.5436,152000.0
2014-11-21 10:40:00,98.19,98.27,98.0,98.0,141200.0,72.5362,72.5953,72.3959,72.3959,141200.0
2014-11-21 10:50:00,98.01,98.03,97.63,97.66,206200.0,72.4032,72.418,72.1225,72.1447,206200.0
2014-11-21 11:00:00,97.65,97.74,97.5,97.7,148700.0,72.1373,72.2038,72.0265,72.1742,148700.0
2014-11-21 11:10:00,97.7,97.7,97.37,97.41,137600.0,72.1742,72.1742,71.9305,71.96,137600.0
2014-11-21 11:20:00,97.43,97.6,97.4,97.57,73600.0,71.9748,72.1004,71.9526,72.0782,73600.0
2014-11-21 11:30:00,97.57,97.8,97.47,97.48,97500.0,72.0782,72.2481,72.0043,72.0117,97500.0
2014-11-21 11:40:00,97.48,97.54,97.28,97.32,181300.0,72.0117,72.056,71.864,71.8935,181300.0
2014-11-21 11:50:00,97.3,97.64,97.19,97.59,210300.0,71.8787,72.1299,71.7975,72.093,210300.0
2014-11-21 12:00:00,97.57,97.62,97.3,97.48,101500.0,72.0782,72.1151,71.8787,72.0117,101500.0
2014-11-21 12:10:00,97.48,97.54,97.25,97.3,109200.0,72.0117,72.056,71.8418,71.8787,109200.0
2014-11-21 12:20:00,97.3,97.34,97.04,97.05,124000.0,71.8787,71.9083,71.6867,71.6941,124000.0
2014-11-21 12:30:00,97.06,97.3,97.05,97.2,125400.0,71.7014,71.8787,71.6941,71.8049,125400.0
2014-11-21 12:40:00,97.21,97.27,97.08,97.23,73600.0,71.8123,71.8566,71.7162,71.827,73600.0
2014-11-21 12:50:00,97.21,97.44,97.06,97.12,65100.0,71.8123,71.9822,71.7014,71.7458,65100.0
2014-11-21 13:00:00,97.11,97.32,97.08,97.22,80800.0,71.7384,71.8935,71.7162,71.8196,80800.0
2014-11-21 13:10:00,97.24,97.25,96.97,96.98,94600.0,71.8344,71.8418,71.635,71.6424,94600.0
2014-11-21 13:20:00,96.99,97.13,96.84,96.86,70400.0,71.6497,71.7532,71.5389,71.5537,70400.0
2014-11-21 13:30:00,96.85,97.08,96.8,97.04,83200.0,71.5463,71.7162,71.5094,71.6867,83200.0
2014-11-21 13:40:00,97.05,97.07,96.86,96.99,63600.0,71.6941,71.7088,71.5537,71.6497,63600.0
2014-11-21 13:50:00,96.99,97.29,96.99,97.25,133800.0,71.6497,71.8714,71.6497,71.8418,133800.0
2014-11-21 14:00:00,97.24,97.29,97.14,97.17,98800.0,71.8344,71.8714,71.7605,71.7827,98800.0
2014-11-21 14:10:00,97.17,97.37,97.17,97.25,102500.0,71.7827,71.9305,71.7827,71.8418,102500.0
2014-11-21 14:20:00,97.25,97.27,97.05,97.2,87800.0,71.8418,71.8566,71.6941,71.8049,87800.0
2014-11-21 14:30:00,97.19,97.25,97.09,97.23,112800.0,71.7975,71.8418,71.7236,71.827,112800.0
2014-11-21 14:40:00,97.23,97.46,97.21,97.31,83600.0,71.827,71.9969,71.8123,71.8861,83600.0
2014-11-21 14:50:00,97.3,97.45,97.25,97.31,95200.0,71.8787,71.9896,71.8418,71.8861,95200.0
2014-11-21 15:00:00,97.31,97.46,97.27,97.33,289500.0,71.8861,71.9969,71.8566,71.9009,289500.0
2014-11-21 15:10:00,97.33,97.49,97.32,97.33,142800.0,71.9009,72.0191,71.8935,71.9009,142800.0
2014-11-21 15:20:00,97.33,97.49,97.31,97.42,215200.0,71.9009,72.0191,71.8861,71.9674,215200.0
2014-11-21 15:30:00,97.43,97.63,97.37,97.63,342500.0,71.9748,72.1225,71.9305,72.1225,342500.0
2014-11-21 15:40:00,97.62,97.71,97.61,97.62,444600.0,72.1151,72.1816,72.1078,72.1151,444600.0
2014-11-21 15:50:00,97.62,97.96,97.61,97.87,793800.0,72.1151,72.3663,72.1078,72.2998,793800.0
2014-11-24 09:30:00,98.71,99.21,98.42,99.0,513500.0,72.9204,73.2897,72.7061,73.1346,513500.0
2014-11-24 09:40:00,98.97,99.03,98.25,98.27,544200.0,73.1124,73.1568,72.5805,72.5953,544200.0
2014-11-24 09:50:00,98.27,98.37,98.02,98.18,354000.0,72.5953,72.6692,72.4106,72.5288,354000.0
2014-11-24 10:00:00,98.17,98.53,98.09,98.5,571200.0,72.5214,72.7874,72.4623,72.7652,571200.0
2014-11-24 10:10:00,98.51,98.61,98.22,98.57,196300.0,72.7726,72.8465,72.5584,72.8169,196300.0
2014-11-24 10:20:00,98.58,98.66,98.25,98.26,174800.0,72.8243,72.8834,72.5805,72.5879,174800.0
2014-11-24 10:30:00,98.25,98.34,98.1,98.18,267400.0,72.5805,72.647,72.4697,72.5288,267400.0
2014-11-24 10:40:00,98.18,98.24,98.02,98.04,153000.0,72.5288,72.5732,72.4106,72.4254,153000.0
2014-11-24 10:50:00,98.04,98.36,97.97,98.27,173500.0,72.4254,72.6618,72.3737,72.5953,173500.0
2014-11-24 11:00:00,98.27,98.5,98.23,98.28,155400.0,72.5953,72.7652,72.5658,72.6027,155400.0
2014-11-24 11:10:00,98.28,98.69,98.27,98.63,181500.0,72.6027,72.9056,72.5953,72.8613,181500.0
2014-11-24 11:20:00,98.63,98.82,98.63,98.75,229300.0,72.8613,73.0016,72.8613,72.9499,229300.0
2014-11-24 11:30:00,98.75,99.09,98.65,98.66,149600.0,72.9499,73.2011,72.876,72.8834,149600.0
2014-11-24 11:40:00,98.66,98.71,98.5,98.54,172100.0,72.8834,72.9204,72.7652,72.7948,172100.0
2014-11-24 11:50:00,98.54,98.65,98.52,98.57,136600.0,72.7948,72.876,72.78,72.8169,136600.0
2014-11-24 12:00:00,98.56,98.62,98.49,98.6,209600.0,72.8095,72.8539,72.7578,72.8391,209600.0
2014-11-24 12:10:00,98.57,98.65,98.52,98.59,109100.0,72.8169,72.876,72.78,72.8317,109100.0
2014-11-24 12:20:00,98.58,98.71,98.52,98.56,90500.0,72.8243,72.9204,72.78,72.8095,90500.0
2014-11-24 12:30:00,98.57,98.59,98.44,98.47,129900.0,72.8169,72.8317,72.7209,72.7431,129900.0
2014-11-24 12:40:00,98.47,98.59,98.45,98.56,150300.0,72.7431,72.8317,72.7283,72.8095,150300.0
2014-11-24 12:50:00,98.56,98.6,98.46,98.47,199500.0,72.8095,72.8391,72.7357,72.7431,199500.0
2014-11-24 13:00:00,98.46,98.52,98.14,98.21,271300.0,72.7357,72.78,72.4993,72.551,271300.0
2014-11-24 13:10:00,98.22,98.47,98.21,98.35,93600.0,72.5584,72.7431,72.551,72.6544,93600.0
2014-11-24 13:20:00,98.35,98.39,98.25,98.27,72500.0,72.6544,72.684,72.5805,72.5953,72500.0
2014-11-24 13:30:00,98.26,98.35,98.22,98.23,95100.0,72.5879,72.6544,72.5584,72.5658,95100.0
2014-11-24 13:40:00,98.23,98.27,98.18,98.25,96800.0,72.5658,72.5953,72.5288,72.5805,96800.0
2014-11-24 13:50:00,98.25,98.28,98.1,98.1,105300.0,72.5805,72.6027,72.4697,72.4697,105300.0
2014-11-24 14:00:00,98.11,98.18,98.07,98.14,135700.0,72.4771,72.5288,72.4476,72.4993,135700.0
2014-11-24 14:10:00,98.14,98.31,98.11,98.27,135600.0,72.4993,72.6249,72.4771,72.5953,135600.0
2014-11-24 14:20:00,98.27,98.42,98.19,98.42,126800.0,72.5953,72.7061,72.5362,72.7061,126800.0
2014-11-24 14:30:00,98.42,98.43,98.19,98.19,142000.0,72.7061,72.7135,72.5362,72.5362,142000.0
2014-11-24 14:40:00,98.19,98.28,98.15,98.23,100700.0,72.5362,72.6027,72.5067,72.5658,100700.0
2014-11-24 14:50:00,98.24,98.24,98.02,98.04,107000.0,72.5732,72.5732,72.4106,72.4254,107000.0
2014-11-24 15:00:00,98.04,98.09,98.0,98.07,189700.0,72.4254,72.4623,72.3959,72.4476,189700.0
2014-11-24 15:10:00,98.08,98.22,98.07,98.2,141000.0,72.455,72.5584,72.4476,72.5436,141000.0
2014-11-24 15:20:00,98.21,98.42,98.2,98.42,205200.0,72.551,72.7061,72.5436,72.7061,205200.0
2014-11-24 15:30:00,98.42,98.54,98.4,98.52,225100.0,72.7061,72.7948,72.6914,72.78,225100.0
2014-11-24 15:40:00,98.51,98.55,98.47,98.47,362200.0,72.7726,72.8022,72.7431,72.7431,362200.0
2014-11-24 15:50:00,98.48,98.49,98.28,98.46,447900.0,72.7505,72.7578,72.6027,72.7357,447900.0
2014-11-25 09:30:00,98.81,99.01,98.47,98.52,340200.0,72.9942,73.142,72.7431,72.78,340200.0
2014-11-25 09:40:00,98.48,98.48,98.05,98.27,255800.0,72.7505,72.7505,72.4328,72.5953,255800.0
2014-11-25 09:50:00,98.29,99.02,98.26,98.93,388300.0,72.6101,73.1494,72.5879,73.0829,388300.0
2014-11-25 10:00:00,98.9,98.97,98.49,98.55,367700.0,73.0607,73.1124,72.7578,72.8022,367700.0
2014-11-25 10:10:00,98.57,98.7,98.08,98.11,173100.0,72.8169,72.913,72.455,72.4771,173100.0
2014-11-25 10:20:00,98.08,98.18,97.81,97.92,164600.0,72.455,72.5288,72.2555,72.3368,164600.0
2014-11-25 10:30:00,97.91,98.09,97.44,97.57,194300.0,72.3294,72.4623,71.9822,72.0782,194300.0
2014-11-25 10:40:00,97.57,97.61,96.79,96.84,352500.0,72.0782,72.1078,71.502,71.5389,352500.0
2014-11-25 10:50:00,96.83,97.08,96.74,96.83,160100.0,71.5315,71.7162,71.4651,71.5315,160100.0
2014-11-25 11:00:00,96.81,96.91,96.42,96.57,268900.0,71.5168,71.5906,71.2287,71.3395,268900.0
2014-11-25 11:10:00,96.58,96.6,96.21,96.23,228900.0,71.3469,71.3616,71.0735,71.0883,228900.0
2014-11-25 11:20:00,96.24,96.26,95.85,96.19,237400.0,71.0957,71.1105,70.8076,71.0588,237400.0
2014-11-25 11:30:00,96.18,96.48,96.18,96.22,221600.0,71.0514,71.273,71.0514,71.0809,221600.0
2014-11-25 11:40:00,96.24,96.32,96.04,96.26,95500.0,71.0957,71.1548,70.9479,71.1105,95500.0
2014-11-25 11:50:00,96.26,96.33,96.13,96.28,158200.0,71.1105,71.1622,71.0144,71.1252,158200.0
2014-11-25 12:00:00,96.26,96.41,96.17,96.26,134700.0,71.1105,71.2213,71.044,71.1105,134700.0
2014-11-25 12:10:00,96.28,96.29,95.9,95.91,130100.0,71.1252,71.1326,70.8445,70.8519,130100.0
2014-11-25 12:20:00,95.9,96.06,95.86,95.95,178300.0,70.8445,70.9627,70.815,70.8815,178300.0
2014-11-25 12:30:00,95.96,96.17,95.96,96.14,201800.0,70.8888,71.044,70.8888,71.0218,201800.0
2014-11-25 12:40:00,96.16,96.66,96.14,96.52,380900.0,71.0366,71.406,71.0218,71.3025,380900.0
2014-11-25 12:50:00,96.52,96.53,96.06,96.07,161600.0,71.3025,71.3099,70.9627,70.9701,161600.0
2014-11-25 13:00:00,96.07,96.29,95.94,95.95,143700.0,70.9701,71.1326,70.8741,70.8815,143700.0
2014-11-25 13:10:00,95.94,96.08,95.85,96.01,120400.0,70.8741,70.9775,70.8076,70.9258,120400.0
2014-11-25 13:20:00,96.0,96.31,95.99,96.22,80800.0,70.9184,71.1474,70.911,71.0809,80800.0
2014-11-25 13:30:00,96.2,96.23,95.98,96.0,115500.0,71.0661,71.0883,70.9036,70.9184,115500.0
2014-11-25 13:40:00,96.01,96.19,95.89,95.91,121100.0,70.9258,71.0588,70.8371,70.8519,121100.0
2014-11-25 13:50:00,95.9,96.13,95.88,96.03,98000.0,70.8445,71.0144,70.8297,70.9406,98000.0
2014-11-25 14:00:00,96.02,96.07,95.92,95.99,121400.0,70.9332,70.9701,70.8593,70.911,121400.0
2014-11-25 14:10:00,95.98,96.13,95.85,95.86,166000.0,70.9036,71.0144,70.8076,70.815,166000.0
2014-11-25 14:20:00,95.85,95.86,95.61,95.7,251500.0,70.8076,70.815,70.6303,70.6968,251500.0
2014-11-25 14:30:00,95.71,95.75,95.54,95.62,137300.0,70.7042,70.7337,70.5786,70.6377,137300.0
2014-11-25 14:40:00,95.61,95.66,95.4,95.4,349800.0,70.6303,70.6672,70.4752,70.4752,349800.0
2014-11-25 14:50:00,95.4,95.46,95.08,95.13,295800.0,70.4752,70.5195,70.2388,70.2757,295800.0
2014-11-25 15:00:00,95.13,95.36,95.1,95.28,262800.0,70.2757,70.4456,70.2535,70.3865,262800.0
2014-11-25 15:10:00,95.26,95.32,95.12,95.13,256000.0,70.3717,70.4161,70.2683,70.2757,256000.0
2014-11-25 15:20:00,95.14,95.36,95.13,95.32,277300.0,70.2831,70.4456,70.2757,70.4161,277300.0
2014-11-25 15:30:00,95.33,95.35,95.16,95.16,266500.0,70.4234,70.4382,70.2979,70.2979,266500.0
2014-11-25 15:40:00,95.17,95.26,95.05,95.25,467000.0,70.3052,70.3717,70.2166,70.3643,467000.0
2014-11-25 15:50:00,95.26,95.3,95.14,95.22,719700.0,70.3717,70.4013,70.2831,70.3422,719700.0
2014-11-26 09:30:00,94.83,94.91,92.72,92.81,771400.0,70.0541,70.1132,68.4953,68.5618,771400.0
2014-11-26 09:40:00,92.82,92.95,92.3,92.56,771400.0,68.5692,68.6653,68.1851,68.3771,771400.0
2014-11-26 09:50:00,92.57,93.3,92.47,93.19,441000.0,68.3845,68.9238,68.3107,68.8426,441000.0
2014-11-26 10:00:00,93.2,93.43,93.02,93.19,301500.0,68.8499,69.0198,68.717,68.8426,301500.0
2014-11-26 10:10:00,93.17,93.44,93.08,93.32,356200.0,68.8278,69.0272,68.7613,68.9386,356200.0
2014-11-26 10:20:00,93.29,93.56,93.06,93.53,216900.0,68.9164,69.1159,68.7465,69.0937,216900.0
2014-11-26 10:30:00,93.53,93.55,93.17,93.42,265600.0,69.0937,69.1085,68.8278,69.0125,265600.0
2014-11-26 10:40:00,93.44,93.55,93.35,93.47,241800.0,69.0272,69.1085,68.9607,69.0494,241800.0
2014-11-26 10:50:00,93.46,93.52,93.17,93.17,160700.0,69.042,69.0863,68.8278,68.8278,160700.0
2014-11-26 11:00:00,93.17,93.33,93.09,93.33,213900.0,68.8278,68.946,68.7687,68.946,213900.0
2014-11-26 11:10:00,93.36,93.54,93.13,93.19,139700.0,68.9681,69.1011,68.7982,68.8426,139700.0
2014-11-26 11:20:00,93.2,93.38,93.17,93.28,170300.0,68.8499,68.9829,68.8278,68.909,170300.0
2014-11-26 11:30:00,93.27,93.46,93.21,93.28,133000.0,68.9017,69.042,68.8573,68.909,133000.0
2014-11-26 11:40:00,93.28,93.49,93.25,93.49,98600.0,68.909,69.0642,68.8869,69.0642,98600.0
2014-11-26 11:50:00,93.49,93.6,93.46,93.51,73200.0,69.0642,69.1454,69.042,69.0789,73200.0
2014-11-26 12:00:00,93.52,93.71,93.46,93.48,141100.0,69.0863,69.2267,69.042,69.0568,141100.0
2014-11-26 12:10:00,93.48,93.48,93.29,93.35,80100.0,69.0568,69.0568,68.9164,68.9607,80100.0
2014-11-26 12:20:00,93.33,93.33,93.2,93.25,122100.0,68.946,68.946,68.8499,68.8869,122100.0
2014-11-26 12:30:00,93.23,93.33,93.03,93.14,187100.0,68.8721,68.946,68.7244,68.8056,187100.0
2014-11-26 12:40:00,93.15,93.21,93.04,93.19,100700.0,68.813,68.8573,68.7317,68.8426,100700.0
2014-11-26 12:50:00,93.2,93.44,93.19,93.35,106900.0,68.8499,69.0272,68.8426,68.9607,106900.0
2014-11-26 13:00:00,93.35,93.39,93.09,93.16,126400.0,68.9607,68.9903,68.7687,68.8204,126400.0
2014-11-26 13:10:00,93.14,93.39,93.1,93.32,92700.0,68.8056,68.9903,68.7761,68.9386,92700.0
2014-11-26 13:20:00,93.32,93.34,93.19,93.2,173600.0,68.9386,68.9534,68.8426,68.8499,173600.0
2014-11-26 13:30:00,93.22,93.29,93.17,93.19,102700.0,68.8647,68.9164,68.8278,68.8426,102700.0
2014-11-26 13:40:00,93.18,93.39,93.13,93.34,163700.0,68.8352,68.9903,68.7982,68.9534,163700.0
2014-11-26 13:50:00,93.35,93.39,93.18,93.23,112100.0,68.9607,68.9903,68.8352,68.8721,112100.0
2014-11-26 14:00:00,93.23,93.27,93.12,93.15,105200.0,68.8721,68.9017,68.7908,68.813,105200.0
2014-11-26 14:10:00,93.15,93.19,93.0,93.05,166900.0,68.813,68.8426,68.7022,68.7391,166900.0
2014-11-26 14:20:00,93.06,93.2,93.03,93.13,123600.0,68.7465,68.8499,68.7244,68.7982,123600.0
2014-11-26 14:30:00,93.14,93.18,93.03,93.03,89600.0,68.8056,68.8352,68.7244,68.7244,89600.0
2014-11-26 14:40:00,93.03,93.31,93.02,93.29,84100.0,68.7244,68.9312,68.717,68.9164,84100.0
2014-11-26 14:50:00,93.3,93.48,93.19,93.25,95500.0,68.9238,69.0568,68.8426,68.8869,95500.0
2014-11-26 15:00:00,93.26,93.26,93.09,93.18,73200.0,68.8943,68.8943,68.7687,68.8352,73200.0
2014-11-26 15:10:00,93.18,93.31,93.12,93.21,129800.0,68.8352,68.9312,68.7908,68.8573,129800.0
2014-11-26 15:20:00,93.21,93.22,93.0,93.01,197500.0,68.8573,68.8647,68.7022,68.7096,197500.0
2014-11-26 15:30:00,93.01,93.03,92.91,92.97,214100.0,68.7096,68.7244,68.6357,68.68,214100.0
2014-11-26 15:40:00,92.98,93.09,92.86,92.87,304700.0,68.6874,68.7687,68.5988,68.6062,304700.0
2014-11-26 15:50:00,92.87,92.96,92.75,92.82,677300.0,68.6062,68.6726,68.5175,68.5692,677300.0
2014-11-28 09:30:00,86.3,86.61,83.25,83.83,3050700.0,63.7527,63.9817,61.4995,61.928,3050700.0
2014-11-28 09:40:00,83.83,84.12,83.5,84.02,1352400.0,61.928,62.1422,61.6842,62.0684,1352400.0
2014-11-28 09:50:00,84.02,84.56,83.6,84.09,945000.0,62.0684,62.4673,61.7581,62.1201,945000.0
2014-11-28 10:00:00,84.08,84.44,83.75,84.09,908800.0,62.1127,62.3786,61.8689,62.1201,908800.0
2014-11-28 10:10:00,84.11,84.45,83.91,84.25,701800.0,62.1349,62.386,61.9871,62.2383,701800.0
2014-11-28 10:20:00,84.25,84.29,83.61,83.66,606900.0,62.2383,62.2678,61.7655,61.8024,606900.0
2014-11-28 10:30:00,83.67,83.89,83.58,83.6,557400.0,61.8098,61.9723,61.7433,61.7581,557400.0
2014-11-28 10:40:00,83.6,84.05,83.5,83.91,537600.0,61.7581,62.0905,61.6842,61.9871,537600.0
2014-11-28 10:50:00,83.95,84.35,83.9,84.31,540900.0,62.0167,62.3121,61.9797,62.2826,540900.0
2014-11-28 11:00:00,84.3,85.9,84.3,85.8,1098500.0,62.2752,63.4572,62.2752,63.3833,1098500.0
2014-11-28 11:10:00,85.8,86.31,85.79,86.25,817000.0,63.3833,63.7601,63.3759,63.7157,817000.0
2014-11-28 11:20:00,86.26,86.5,86.19,86.2,649700.0,63.7231,63.9004,63.6714,63.6788,649700.0
2014-11-28 11:30:00,86.2,86.68,86.01,86.35,415000.0,63.6788,64.0334,63.5384,63.7896,415000.0
2014-11-28 11:40:00,86.35,86.46,86.1,86.3,418800.0,63.7896,63.8709,63.6049,63.7527,418800.0
2014-11-28 11:50:00,86.3,86.32,86.0,86.02,579800.0,63.7527,63.7675,63.5311,63.5458,579800.0
2014-11-28 12:00:00,86.03,86.05,85.85,85.9,339900.0,63.5532,63.568,63.4202,63.4572,339900.0
2014-11-28 12:10:00,85.9,86.0,85.9,86.0,424800.0,63.4572,63.5311,63.4572,63.5311,424800.0
2014-11-28 12:20:00,85.99,86.11,85.98,86.09,477600.0,63.5237,63.6123,63.5163,63.5975,477600.0
2014-11-28 12:30:00,86.08,86.25,86.0,86.16,489500.0,63.5902,63.7157,63.5311,63.6493,489500.0
2014-11-28 12:40:00,86.17,86.18,85.85,85.95,549600.0,63.6566,63.664,63.4202,63.4941,549600.0
2014-11-28 12:50:00,85.94,86.08,85.83,85.99,628300.0,63.4867,63.5902,63.4055,63.5237,628300.0
2014-12-01 09:30:00,84.53,85.49,84.37,85.26,1195300.0,62.7395,63.4521,62.6208,63.2814,1195300.0
2014-12-01 09:40:00,85.27,85.82,84.96,85.09,626300.0,63.2888,63.697,63.0587,63.1552,626300.0
2014-12-01 09:50:00,85.07,85.07,84.74,84.8,491900.0,63.1403,63.1403,62.8954,62.9399,491900.0
2014-12-01 10:00:00,84.8,85.08,84.2,84.2,539400.0,62.9399,63.1478,62.4946,62.4946,539400.0
2014-12-01 10:10:00,84.21,84.25,83.0,83.25,1047400.0,62.502,62.5317,61.6039,61.7895,1047400.0
2014-12-01 10:20:00,83.26,83.93,83.14,83.87,481700.0,61.7969,62.2942,61.7079,62.2497,481700.0
2014-12-01 10:30:00,83.87,83.94,83.3,83.34,260300.0,62.2497,62.3016,61.8266,61.8563,260300.0
2014-12-01 10:40:00,83.32,83.45,83.06,83.06,357700.0,61.8415,61.9379,61.6485,61.6485,357700.0
2014-12-01 10:50:00,83.06,83.1,82.66,82.92,348300.0,61.6485,61.6782,61.3516,61.5446,348300.0
2014-12-01 11:00:00,82.95,83.36,82.93,83.3,381800.0,61.5668,61.8711,61.552,61.8266,381800.0
2014-12-01 11:10:00,83.31,84.08,83.16,84.01,450800.0,61.834,62.4055,61.7227,62.3536,450800.0
2014-12-01 11:20:00,84.02,84.16,83.77,83.89,505500.0,62.361,62.4649,62.1755,62.2645,505500.0
2014-12-01 11:30:00,83.89,84.11,83.66,83.66,363000.0,62.2645,62.4278,62.0938,62.0938,363000.0
2014-12-01 11:40:00,83.66,83.88,83.61,83.78,274100.0,62.0938,62.2571,62.0567,62.1829,274100.0
2014-12-01 11:50:00,83.79,83.9,83.75,83.78,410100.0,62.1903,62.2719,62.1606,62.1829,410100.0
2014-12-01 12:00:00,83.79,83.8,83.41,83.57,411900.0,62.1903,62.1977,61.9083,62.027,411900.0
2014-12-01 12:10:00,83.57,83.98,83.56,83.98,237600.0,62.027,62.3313,62.0196,62.3313,237600.0
2014-12-01 12:20:00,83.99,83.99,83.69,83.75,242900.0,62.3387,62.3387,62.1161,62.1606,242900.0
2014-12-01 12:30:00,83.75,83.89,83.72,83.88,306200.0,62.1606,62.2645,62.1383,62.2571,306200.0
2014-12-01 12:40:00,83.88,84.23,83.87,84.23,335500.0,62.2571,62.5169,62.2497,62.5169,335500.0
2014-12-01 12:50:00,84.24,84.34,84.07,84.24,394500.0,62.5243,62.5985,62.3981,62.5243,394500.0
2014-12-01 13:00:00,84.25,84.32,84.01,84.01,335200.0,62.5317,62.5837,62.3536,62.3536,335200.0
2014-12-01 13:10:00,84.02,84.16,83.91,83.99,242300.0,62.361,62.4649,62.2794,62.3387,242300.0
2014-12-01 13:20:00,84.01,84.29,83.91,83.91,186000.0,62.3536,62.5614,62.2794,62.2794,186000.0
2014-12-01 13:30:00,83.92,84.07,83.65,83.79,220400.0,62.2868,62.3981,62.0864,62.1903,220400.0
2014-12-01 13:40:00,83.79,83.83,83.68,83.8,196200.0,62.1903,62.22,62.1087,62.1977,196200.0
2014-12-01 13:50:00,83.8,83.95,83.78,83.95,192400.0,62.1977,62.309,62.1829,62.309,192400.0
2014-12-01 14:00:00,83.94,83.95,83.8,83.87,187600.0,62.3016,62.309,62.1977,62.2497,187600.0
2014-12-01 14:10:00,83.87,84.09,83.82,84.03,206700.0,62.2497,62.413,62.2126,62.3684,206700.0
2014-12-01 14:20:00,84.02,84.26,83.85,84.25,215300.0,62.361,62.5391,62.2348,62.5317,215300.0
2014-12-01 14:30:00,84.24,84.54,84.1,84.52,215800.0,62.5243,62.747,62.4204,62.7321,215800.0
2014-12-01 14:40:00,84.53,84.62,84.46,84.54,372600.0,62.7395,62.8063,62.6876,62.747,372600.0
2014-12-01 14:50:00,84.54,84.8,84.54,84.79,339800.0,62.747,62.9399,62.747,62.9325,339800.0
2014-12-01 15:00:00,84.79,85.18,84.78,85.12,495700.0,62.9325,63.222,62.9251,63.1774,495700.0
2014-12-01 15:10:00,85.11,85.38,85.05,85.34,381800.0,63.17,63.3704,63.1255,63.3407,381800.0
2014-12-01 15:20:00,85.35,85.38,85.19,85.23,607700.0,63.3482,63.3704,63.2294,63.2591,607700.0
2014-12-01 15:30:00,85.22,85.27,85.04,85.09,578400.0,63.2517,63.2888,63.1181,63.1552,578400.0
2014-12-01 15:40:00,85.09,85.11,84.79,84.8,559300.0,63.1552,63.17,62.9325,62.9399,559300.0
2014-12-01 15:50:00,84.8,84.99,84.79,84.87,793500.0,62.9399,63.081,62.9325,62.9919,793500.0
2014-12-02 09:30:00,85.06,85.27,84.38,85.05,653000.0,63.1329,63.2888,62.6282,63.1255,653000.0
2014-12-02 09:40:00,85.06,85.15,84.34,84.42,426200.0,63.1329,63.1997,62.5985,62.6579,426200.0
2014-12-02 09:50:00,84.41,84.5,83.83,84.39,500000.0,62.6505,62.7173,62.22,62.6356,500000.0
2014-12-02 10:00:00,84.41,84.76,84.25,84.4,520700.0,62.6505,62.9102,62.5317,62.643,520700.0
2014-12-02 10:10:00,84.44,84.79,84.16,84.42,370400.0,62.6727,62.9325,62.4649,62.6579,370400.0
2014-12-02 10:20:00,84.41,84.42,84.01,84.11,337500.0,62.6505,62.6579,62.3536,62.4278,337500.0
2014-12-02 10:30:00,84.12,84.62,84.07,84.34,401500.0,62.4352,62.8063,62.3981,62.5985,401500.0
2014-12-02 10:40:00,84.34,85.14,84.34,85.09,265800.0,62.5985,63.1923,62.5985,63.1552,265800.0
2014-12-02 10:50:00,85.07,86.0,84.95,85.82,517400.0,63.1403,63.8306,63.0513,63.697,517400.0
2014-12-02 11:00:00,85.86,85.96,85.46,85.95,297400.0,63.7267,63.8009,63.4298,63.7935,297400.0
2014-12-02 11:10:00,85.94,86.1,85.26,85.3,305800.0,63.7861,63.9048,63.2814,63.311,305800.0
2014-12-02 11:20:00,85.3,85.35,84.96,85.33,383500.0,63.311,63.3482,63.0587,63.3333,383500.0
2014-12-02 11:30:00,85.32,85.39,84.62,84.79,251200.0,63.3259,63.3778,62.8063,62.9325,251200.0
2014-12-02 11:40:00,84.78,85.29,84.51,84.93,237200.0,62.9251,63.3036,62.7247,63.0364,237200.0
2014-12-02 11:50:00,84.93,85.18,84.8,84.96,368300.0,63.0364,63.222,62.9399,63.0587,368300.0
2014-12-02 12:00:00,84.98,85.21,84.81,85.15,405000.0,63.0735,63.2442,62.9474,63.1997,405000.0
2014-12-02 12:10:00,85.15,85.86,85.11,85.79,249100.0,63.1997,63.7267,63.17,63.6747,249100.0
2014-12-02 12:20:00,85.78,86.0,85.63,85.83,230000.0,63.6673,63.8306,63.556,63.7044,230000.0
2014-12-02 12:30:00,85.85,85.97,85.53,85.65,198800.0,63.7193,63.8083,63.4818,63.5708,198800.0
2014-12-02 12:40:00,85.64,85.66,85.3,85.52,218700.0,63.5634,63.5782,63.311,63.4743,218700.0
2014-12-02 12:50:00,85.49,85.56,85.28,85.44,158200.0,63.4521,63.504,63.2962,63.415,158200.0
2014-12-02 13:00:00,85.43,85.92,84.99,85.31,516000.0,63.4075,63.7712,63.081,63.3185,516000.0
2014-12-02 13:10:00,85.3,85.6,85.14,85.27,193700.0,63.311,63.5337,63.1923,63.2888,193700.0
2014-12-02 13:20:00,85.27,85.48,85.17,85.37,176600.0,63.2888,63.4446,63.2146,63.363,176600.0
2014-12-02 13:30:00,85.37,85.4,85.13,85.32,132500.0,63.363,63.3853,63.1849,63.3259,132500.0
2014-12-02 13:40:00,85.34,85.61,85.33,85.39,139000.0,63.3407,63.5411,63.3333,63.3778,139000.0
2014-12-02 13:50:00,85.38,85.39,85.02,85.21,157800.0,63.3704,63.3778,63.1032,63.2442,157800.0
2014-12-02 14:00:00,85.21,85.29,85.0,85.1,164500.0,63.2442,63.3036,63.0884,63.1626,164500.0
2014-12-02 14:10:00,85.09,85.19,84.82,84.87,284500.0,63.1552,63.2294,62.9548,62.9919,284500.0
2014-12-02 14:20:00,84.86,85.13,84.84,84.89,173800.0,62.9845,63.1849,62.9696,63.0067,173800.0
2014-12-02 14:30:00,84.89,85.24,84.89,85.17,206800.0,63.0067,63.2665,63.0067,63.2146,206800.0
2014-12-02 14:40:00,85.17,85.28,85.0,85.07,284900.0,63.2146,63.2962,63.0884,63.1403,284900.0
2014-12-02 14:50:00,85.09,85.17,85.01,85.1,382300.0,63.1552,63.2146,63.0958,63.1626,382300.0
2014-12-02 15:00:00,85.1,85.25,85.03,85.11,297000.0,63.1626,63.2739,63.1106,63.17,297000.0
2014-12-02 15:10:00,85.11,85.2,84.99,85.05,208400.0,63.17,63.2368,63.081,63.1255,208400.0
2014-12-02 15:20:00,85.03,85.04,84.78,84.81,187100.0,63.1106,63.1181,62.9251,62.9474,187100.0
2014-12-02 15:30:00,84.81,85.03,84.81,84.95,216900.0,62.9474,63.1106,62.9474,63.0513,216900.0
2014-12-02 15:40:00,84.95,85.05,84.84,84.86,296200.0,63.0513,63.1255,62.9696,62.9845,296200.0
2014-12-02 15:50:00,84.86,85.24,84.84,85.21,784500.0,62.9845,63.2665,62.9696,63.2442,784500.0
2014-12-03 09:30:00,85.77,85.95,85.1,85.51,732900.0,63.6599,63.7935,63.1626,63.4669,732900.0
2014-12-03 09:40:00,85.51,85.89,85.31,85.46,439400.0,63.4669,63.7489,63.3185,63.4298,439400.0
2014-12-03 09:50:00,85.45,86.21,85.43,86.15,399800.0,63.4224,63.9865,63.4075,63.9419,399800.0
2014-12-03 10:00:00,86.15,86.33,85.79,85.95,391700.0,63.9419,64.0755,63.6747,63.7935,391700.0
2014-12-03 10:10:00,85.94,86.5,85.91,86.24,366300.0,63.7861,64.2017,63.7638,64.0087,366300.0
2014-12-03 10:20:00,86.24,87.07,86.14,87.06,375500.0,64.0087,64.6248,63.9345,64.6173,375500.0
2014-12-03 10:30:00,87.03,87.12,86.65,86.9,417800.0,64.5951,64.6619,64.313,64.4986,417800.0
2014-12-03 10:40:00,86.9,87.17,86.52,87.0,217300.0,64.4986,64.699,64.2165,64.5728,217300.0
2014-12-03 10:50:00,86.99,87.06,86.68,87.04,223700.0,64.5654,64.6173,64.3353,64.6025,223700.0
2014-12-03 11:00:00,87.04,87.08,86.67,87.07,274800.0,64.6025,64.6322,64.3279,64.6248,274800.0
2014-12-03 11:10:00,87.06,87.1,86.46,86.53,309000.0,64.6173,64.647,64.172,64.224,309000.0
2014-12-03 11:20:00,86.53,86.57,86.08,86.36,286900.0,64.224,64.2537,63.89,64.0978,286900.0
2014-12-03 11:30:00,86.35,86.44,85.94,86.44,299000.0,64.0904,64.1572,63.7861,64.1572,299000.0
2014-12-03 11:40:00,86.46,86.86,86.22,86.38,214700.0,64.172,64.4689,63.9939,64.1126,214700.0
2014-12-03 11:50:00,86.36,86.62,86.2,86.22,255000.0,64.0978,64.2908,63.979,63.9939,255000.0
2014-12-03 12:00:00,86.21,86.55,86.21,86.37,361900.0,63.9865,64.2388,63.9865,64.1052,361900.0
2014-12-03 12:10:00,86.36,86.36,86.17,86.19,182800.0,64.0978,64.0978,63.9568,63.9716,182800.0
2014-12-03 12:20:00,86.17,86.35,86.1,86.21,151700.0,63.9568,64.0904,63.9048,63.9865,151700.0
2014-12-03 12:30:00,86.19,86.38,86.06,86.19,215400.0,63.9716,64.1126,63.8751,63.9716,215400.0
2014-12-03 12:40:00,86.18,86.78,86.16,86.65,138500.0,63.9642,64.4095,63.9493,64.313,138500.0
2014-12-03 12:50:00,86.65,86.7,86.44,86.66,118900.0,64.313,64.3501,64.1572,64.3205,118900.0
2014-12-03 13:00:00,86.65,86.94,86.54,86.61,121900.0,64.313,64.5283,64.2314,64.2833,121900.0
2014-12-03 13:10:00,86.6,86.63,86.35,86.5,92600.0,64.2759,64.2982,64.0904,64.2017,92600.0
2014-12-03 13:20:00,86.49,86.58,86.38,86.44,84300.0,64.1943,64.2611,64.1126,64.1572,84300.0
2014-12-03 13:30:00,86.42,86.44,86.26,86.3,75800.0,64.1423,64.1572,64.0236,64.0533,75800.0
2014-12-03 13:40:00,86.31,86.33,86.16,86.26,131400.0,64.0607,64.0755,63.9493,64.0236,131400.0
2014-12-03 13:50:00,86.24,86.34,86.17,86.29,183300.0,64.0087,64.0829,63.9568,64.0458,183300.0
2014-12-03 14:00:00,86.29,86.43,86.16,86.36,160600.0,64.0458,64.1497,63.9493,64.0978,160600.0
2014-12-03 14:10:00,86.34,86.6,86.28,86.34,116600.0,64.0829,64.2759,64.0384,64.0829,116600.0
2014-12-03 14:20:00,86.33,86.48,86.19,86.23,185800.0,64.0755,64.1869,63.9716,64.0013,185800.0
2014-12-03 14:30:00,86.22,86.31,86.21,86.24,150000.0,63.9939,64.0607,63.9865,64.0087,150000.0
2014-12-03 14:40:00,86.23,86.3,86.18,86.29,192100.0,64.0013,64.0533,63.9642,64.0458,192100.0
2014-12-03 14:50:00,86.28,86.44,86.28,86.42,99900.0,64.0384,64.1572,64.0384,64.1423,99900.0
2014-12-03 15:00:00,86.42,86.56,86.41,86.48,171200.0,64.1423,64.2462,64.1349,64.1869,171200.0
2014-12-03 15:10:00,86.47,86.68,86.34,86.68,150300.0,64.1794,64.3353,64.0829,64.3353,150300.0
2014-12-03 15:20:00,86.69,86.96,86.67,86.96,247600.0,64.3427,64.5431,64.3279,64.5431,247600.0
2014-12-03 15:30:00,86.95,87.04,86.85,86.93,250200.0,64.5357,64.6025,64.4615,64.5209,250200.0
2014-12-03 15:40:00,86.92,86.95,86.69,86.74,272300.0,64.5134,64.5357,64.3427,64.3798,272300.0
2014-12-03 15:50:00,86.73,86.86,86.62,86.75,725600.0,64.3724,64.4689,64.2908,64.3873,725600.0
2014-12-04 09:30:00,86.06,86.56,85.4,86.55,500400.0,63.8751,64.2462,63.3853,64.2388,500400.0
2014-12-04 09:40:00,86.53,86.9,86.24,86.51,287000.0,64.224,64.4986,64.0087,64.2091,287000.0
2014-12-04 09:50:00,86.48,87.05,86.41,86.69,233600.0,64.1869,64.6099,64.1349,64.3427,233600.0
2014-12-04 10:00:00,86.67,87.45,86.66,86.89,239400.0,64.3279,64.9068,64.3205,64.4912,239400.0
2014-12-04 10:10:00,86.91,87.31,86.72,87.08,294200.0,64.506,64.8029,64.365,64.6322,294200.0
2014-12-04 10:20:00,87.09,87.1,86.67,86.91,160700.0,64.6396,64.647,64.3279,64.506,160700.0
2014-12-04 10:30:00,86.91,86.94,86.47,86.71,228300.0,64.506,64.5283,64.1794,64.3576,228300.0
2014-12-04 10:40:00,86.69,86.69,86.38,86.6,206100.0,64.3427,64.3427,64.1126,64.2759,206100.0
2014-12-04 10:50:00,86.61,86.72,86.55,86.61,195800.0,64.2833,64.365,64.2388,64.2833,195800.0
2014-12-04 11:00:00,86.61,86.71,86.35,86.59,252100.0,64.2833,64.3576,64.0904,64.2685,252100.0
2014-12-04 11:10:00,86.59,86.63,86.37,86.55,211800.0,64.2685,64.2982,64.1052,64.2388,211800.0
2014-12-04 11:20:00,86.51,86.86,86.4,86.78,189300.0,64.2091,64.4689,64.1275,64.4095,189300.0
2014-12-04 11:30:00,86.79,87.1,86.73,87.02,179800.0,64.4169,64.647,64.3724,64.5877,179800.0
2014-12-04 11:40:00,87.03,87.3,86.98,87.19,155900.0,64.5951,64.7955,64.558,64.7138,155900.0
2014-12-04 11:50:00,87.2,87.44,87.18,87.35,108100.0,64.7213,64.8994,64.7064,64.8326,108100.0
2014-12-04 12:00:00,87.32,87.41,86.99,87.07,129300.0,64.8103,64.8771,64.5654,64.6248,129300.0
2014-12-04 12:10:00,87.05,87.26,87.04,87.08,94100.0,64.6099,64.7658,64.6025,64.6322,94100.0
2014-12-04 12:20:00,87.08,87.18,86.95,87.0,157700.0,64.6322,64.7064,64.5357,64.5728,157700.0
2014-12-04 12:30:00,86.99,87.5,86.99,87.19,255500.0,64.5654,64.9439,64.5654,64.7138,255500.0
2014-12-04 12:40:00,87.16,87.37,87.15,87.29,102500.0,64.6916,64.8474,64.6841,64.7881,102500.0
2014-12-04 12:50:00,87.3,87.65,87.3,87.56,220200.0,64.7955,65.0552,64.7955,64.9885,220200.0
2014-12-04 13:00:00,87.55,88.16,87.55,87.99,302800.0,64.981,65.4338,64.981,65.3076,302800.0
2014-12-04 13:10:00,87.97,87.97,87.67,87.87,131700.0,65.2928,65.2928,65.0701,65.2185,131700.0
2014-12-04 13:20:00,87.85,88.16,87.79,88.07,152100.0,65.2037,65.4338,65.1592,65.367,152100.0
2014-12-04 13:30:00,88.08,88.15,87.47,87.61,157000.0,65.3744,65.4264,64.9217,65.0256,157000.0
2014-12-04 13:40:00,87.61,87.91,87.56,87.66,103700.0,65.0256,65.2482,64.9885,65.0627,103700.0
2014-12-04 13:50:00,87.66,87.87,87.59,87.83,84900.0,65.0627,65.2185,65.0107,65.1888,84900.0
2014-12-04 14:00:00,87.81,87.84,87.5,87.56,129400.0,65.174,65.1963,64.9439,64.9885,129400.0
2014-12-04 14:10:00,87.56,87.69,87.52,87.58,157600.0,64.9885,65.0849,64.9588,65.0033,157600.0
2014-12-04 14:20:00,87.58,87.75,87.54,87.57,164700.0,65.0033,65.1295,64.9736,64.9959,164700.0
2014-12-04 14:30:00,87.58,87.67,87.5,87.58,214400.0,65.0033,65.0701,64.9439,65.0033,214400.0
2014-12-04 14:40:00,87.59,87.76,87.57,87.68,127200.0,65.0107,65.1369,64.9959,65.0775,127200.0
2014-12-04 14:50:00,87.67,87.67,87.51,87.56,169300.0,65.0701,65.0701,64.9513,64.9885,169300.0
2014-12-04 15:00:00,87.56,87.58,87.31,87.33,137600.0,64.9885,65.0033,64.8029,64.8177,137600.0
2014-12-04 15:10:00,87.33,87.37,87.2,87.28,131700.0,64.8177,64.8474,64.7213,64.7806,131700.0
2014-12-04 15:20:00,87.29,87.35,87.02,87.17,178300.0,64.7881,64.8326,64.5877,64.699,178300.0
2014-12-04 15:30:00,87.16,87.31,87.07,87.16,213200.0,64.6916,64.8029,64.6248,64.6916,213200.0
2014-12-04 15:40:00,87.16,87.26,87.1,87.25,273100.0,64.6916,64.7658,64.647,64.7584,273100.0
2014-12-04 15:50:00,87.25,87.44,87.16,87.42,431800.0,64.7584,64.8994,64.6916,64.8845,431800.0
2014-12-05 09:30:00,87.21,87.36,86.9,87.0,535700.0,64.7287,64.84,64.4986,64.5728,535700.0
2014-12-05 09:40:00,87.0,87.03,86.5,86.66,318400.0,64.5728,64.5951,64.2017,64.3205,318400.0
2014-12-05 09:50:00,86.68,87.07,86.68,86.98,210200.0,64.3353,64.6248,64.3353,64.558,210200.0
2014-12-05 10:00:00,86.98,87.43,86.74,86.92,275100.0,64.558,64.892,64.3798,64.5134,275100.0
2014-12-05 10:10:00,86.92,87.12,86.85,87.03,151200.0,64.5134,64.6619,64.4615,64.5951,151200.0
2014-12-05 10:20:00,87.02,87.25,86.84,87.14,219500.0,64.5877,64.7584,64.4541,64.6767,219500.0
2014-12-05 10:30:00,87.14,87.16,86.56,86.63,222200.0,64.6767,64.6916,64.2462,64.2982,222200.0
2014-12-05 10:40:00,86.63,86.79,86.55,86.59,361300.0,64.2982,64.4169,64.2388,64.2685,361300.0
2014-12-05 10:50:00,86.61,86.78,86.58,86.67,226400.0,64.2833,64.4095,64.2611,64.3279,226400.0
2014-12-05 11:00:00,86.68,86.69,86.04,86.04,194200.0,64.3353,64.3427,63.8603,63.8603,194200.0
2014-12-05 11:10:00,86.04,86.46,86.0,86.39,141400.0,63.8603,64.172,63.8306,64.1201,141400.0
2014-12-05 11:20:00,86.4,86.7,86.31,86.67,154700.0,64.1275,64.3501,64.0607,64.3279,154700.0
2014-12-05 11:30:00,86.67,86.78,86.61,86.73,143600.0,64.3279,64.4095,64.2833,64.3724,143600.0
2014-12-05 11:40:00,86.72,86.83,86.7,86.77,126100.0,64.365,64.4466,64.3501,64.4021,126100.0
2014-12-05 11:50:00,86.79,87.24,86.79,87.1,145700.0,64.4169,64.7509,64.4169,64.647,145700.0
2014-12-05 12:00:00,87.09,87.3,86.92,87.29,120600.0,64.6396,64.7955,64.5134,64.7881,120600.0
2014-12-05 12:10:00,87.3,87.57,87.18,87.52,158900.0,64.7955,64.9959,64.7064,64.9588,158900.0
2014-12-05 12:20:00,87.5,87.73,87.42,87.69,152900.0,64.9439,65.1146,64.8845,65.0849,152900.0
2014-12-05 12:30:00,87.69,87.96,87.68,87.94,149700.0,65.0849,65.2853,65.0775,65.2705,149700.0
2014-12-05 12:40:00,87.95,88.16,87.71,87.88,149800.0,65.2779,65.4338,65.0998,65.226,149800.0
2014-12-05 12:50:00,87.89,87.98,87.72,87.86,136400.0,65.2334,65.3002,65.1072,65.2111,136400.0
2014-12-05 13:00:00,87.9,88.08,87.73,88.01,140300.0,65.2408,65.3744,65.1146,65.3224,140300.0
2014-12-05 13:10:00,87.99,88.13,87.94,88.06,179200.0,65.3076,65.4115,65.2705,65.3596,179200.0
2014-12-05 13:20:00,88.07,88.12,87.78,87.86,161900.0,65.367,65.4041,65.1517,65.2111,161900.0
2014-12-05 13:30:00,87.86,88.02,87.85,88.02,128700.0,65.2111,65.3299,65.2037,65.3299,128700.0
2014-12-05 13:40:00,88.02,88.03,87.75,87.85,145800.0,65.3299,65.3373,65.1295,65.2037,145800.0
2014-12-05 13:50:00,87.84,87.85,87.6,87.6,109300.0,65.1963,65.2037,65.0181,65.0181,109300.0
2014-12-05 14:00:00,87.59,87.64,87.39,87.39,119100.0,65.0107,65.0478,64.8623,64.8623,119100.0
2014-12-05 14:10:00,87.4,87.46,87.3,87.31,197800.0,64.8697,64.9142,64.7955,64.8029,197800.0
2014-12-05 14:20:00,87.3,87.37,87.13,87.18,166000.0,64.7955,64.8474,64.6693,64.7064,166000.0
2014-12-05 14:30:00,87.2,87.23,86.8,86.9,162800.0,64.7213,64.7435,64.4244,64.4986,162800.0
2014-12-05 14:40:00,86.9,87.07,86.87,86.89,129400.0,64.4986,64.6248,64.4763,64.4912,129400.0
2014-12-05 14:50:00,86.87,86.99,86.79,86.93,170600.0,64.4763,64.5654,64.4169,64.5209,170600.0
2014-12-05 15:00:00,86.92,87.1,86.87,87.04,170600.0,64.5134,64.647,64.4763,64.6025,170600.0
2014-12-05 15:10:00,87.05,87.2,86.99,87.19,103200.0,64.6099,64.7213,64.5654,64.7138,103200.0
2014-12-05 15:20:00,87.19,87.38,87.15,87.23,167600.0,64.7138,64.8549,64.6841,64.7435,167600.0
2014-12-05 15:30:00,87.24,87.24,86.94,86.96,194500.0,64.7509,64.7509,64.5283,64.5431,194500.0
2014-12-05 15:40:00,86.97,87.19,86.94,87.04,292600.0,64.5505,64.7138,64.5283,64.6025,292600.0
2014-12-05 15:50:00,87.05,87.19,86.97,87.16,566400.0,64.6099,64.7138,64.5505,64.6916,566400.0
2014-12-08 09:30:00,86.04,86.18,85.1,85.22,579600.0,63.8603,63.9642,63.1626,63.2517,579600.0
2014-12-08 09:40:00,85.24,85.28,84.76,84.88,471100.0,63.2665,63.2962,62.9102,62.9993,471100.0
2014-12-08 09:50:00,84.9,85.29,84.82,85.08,367400.0,63.0142,63.3036,62.9548,63.1478,367400.0
2014-12-08 10:00:00,85.08,85.23,84.99,85.14,312400.0,63.1478,63.2591,63.081,63.1923,312400.0
2014-12-08 10:10:00,85.12,85.36,85.0,85.29,288300.0,63.1774,63.3556,63.0884,63.3036,288300.0
2014-12-08 10:20:00,85.29,85.35,85.06,85.16,229600.0,63.3036,63.3482,63.1329,63.2071,229600.0
2014-12-08 10:30:00,85.16,85.19,84.9,84.9,280300.0,63.2071,63.2294,63.0142,63.0142,280300.0
2014-12-08 10:40:00,84.9,84.91,84.62,84.85,201300.0,63.0142,63.0216,62.8063,62.977,201300.0
2014-12-08 10:50:00,84.84,85.03,84.75,84.95,160600.0,62.9696,63.1106,62.9028,63.0513,160600.0
2014-12-08 11:00:00,84.95,85.19,84.9,85.07,169300.0,63.0513,63.2294,63.0142,63.1403,169300.0
2014-12-08 11:10:00,85.07,85.31,84.98,85.17,321800.0,63.1403,63.3185,63.0735,63.2146,321800.0
2014-12-08 11:20:00,85.15,85.2,84.9,85.06,217800.0,63.1997,63.2368,63.0142,63.1329,217800.0
2014-12-08 11:30:00,85.06,85.3,84.92,85.12,151400.0,63.1329,63.311,63.029,63.1774,151400.0
2014-12-08 11:40:00,85.12,85.15,84.8,84.84,178100.0,63.1774,63.1997,62.9399,62.9696,178100.0
2014-12-08 11:50:00,84.86,84.88,84.4,84.64,289300.0,62.9845,62.9993,62.643,62.8212,289300.0
2014-12-08 12:00:00,84.65,84.83,84.48,84.54,158500.0,62.8286,62.9622,62.7024,62.747,158500.0
2014-12-08 12:10:00,84.54,84.54,83.91,84.05,399100.0,62.747,62.747,62.2794,62.3833,399100.0
2014-12-08 12:20:00,84.03,84.45,83.95,84.23,305700.0,62.3684,62.6802,62.309,62.5169,305700.0
2014-12-08 12:30:00,84.22,84.43,84.15,84.31,178500.0,62.5094,62.6653,62.4575,62.5762,178500.0
2014-12-08 12:40:00,84.31,84.77,84.25,84.75,212300.0,62.5762,62.9177,62.5317,62.9028,212300.0
2014-12-08 12:50:00,84.77,84.97,84.68,84.76,168600.0,62.9177,63.0661,62.8509,62.9102,168600.0
2014-12-08 13:00:00,84.77,85.0,84.74,84.75,172800.0,62.9177,63.0884,62.8954,62.9028,172800.0
2014-12-08 13:10:00,84.74,84.75,84.44,84.56,130800.0,62.8954,62.9028,62.6727,62.7618,130800.0
2014-12-08 13:20:00,84.57,84.57,84.18,84.33,179600.0,62.7692,62.7692,62.4798,62.5911,179600.0
2014-12-08 13:30:00,84.33,84.37,84.06,84.3,269300.0,62.5911,62.6208,62.3907,62.5688,269300.0
2014-12-08 13:40:00,84.3,84.48,84.28,84.32,333900.0,62.5688,62.7024,62.554,62.5837,333900.0
2014-12-08 13:50:00,84.33,84.46,84.14,84.19,197300.0,62.5911,62.6876,62.4501,62.4872,197300.0
2014-12-08 14:00:00,84.19,84.35,84.04,84.2,157800.0,62.4872,62.6059,62.3758,62.4946,157800.0
2014-12-08 14:10:00,84.21,84.23,84.04,84.09,149500.0,62.502,62.5169,62.3758,62.413,149500.0
2014-12-08 14:20:00,84.09,84.27,84.02,84.19,177500.0,62.413,62.5466,62.361,62.4872,177500.0
2014-12-08 14:30:00,84.18,84.41,84.12,84.4,193100.0,62.4798,62.6505,62.4352,62.643,193100.0
2014-12-08 14:40:00,84.41,84.64,84.4,84.42,150600.0,62.6505,62.8212,62.643,62.6579,150600.0
2014-12-08 14:50:00,84.41,84.68,84.4,84.49,108800.0,62.6505,62.8509,62.643,62.7098,108800.0
2014-12-08 15:00:00,84.48,84.53,84.15,84.19,204500.0,62.7024,62.7395,62.4575,62.4872,204500.0
2014-12-08 15:10:00,84.18,84.3,84.06,84.08,186900.0,62.4798,62.5688,62.3907,62.4055,186900.0
2014-12-08 15:20:00,84.08,84.5,84.07,84.39,269400.0,62.4055,62.7173,62.3981,62.6356,269400.0
2014-12-08 15:30:00,84.41,84.44,84.13,84.19,231500.0,62.6505,62.6727,62.4426,62.4872,231500.0
2014-12-08 15:40:00,84.2,84.36,84.12,84.13,317100.0,62.4946,62.6134,62.4352,62.4426,317100.0
2014-12-08 15:50:00,84.12,84.33,84.08,84.23,550200.0,62.4352,62.5911,62.4055,62.5169,550200.0
2014-12-09 09:30:00,83.31,83.75,82.9,83.5,617700.0,61.834,62.1606,61.5297,61.9751,617700.0
2014-12-09 09:40:00,83.56,84.82,83.46,84.78,391600.0,62.0196,62.9548,61.9454,62.9251,391600.0
2014-12-09 09:50:00,84.77,84.98,83.9,84.98,309800.0,62.9177,63.0735,62.2719,63.0735,309800.0
2014-12-09 10:00:00,84.98,85.41,84.88,85.27,240000.0,63.0735,63.3927,62.9993,63.2888,240000.0
2014-12-09 10:10:00,85.3,85.33,84.73,84.77,284800.0,63.311,63.3333,62.888,62.9177,284800.0
2014-12-09 10:20:00,84.76,84.8,84.35,84.4,213000.0,62.9102,62.9399,62.6059,62.643,213000.0
2014-12-09 10:30:00,84.36,84.66,84.26,84.61,198600.0,62.6134,62.836,62.5391,62.7989,198600.0
2014-12-09 10:40:00,84.6,84.67,84.0,84.23,227800.0,62.7915,62.8434,62.3462,62.5169,227800.0
2014-12-09 10:50:00,84.25,84.49,83.82,83.94,268300.0,62.5317,62.7098,62.2126,62.3016,268300.0
2014-12-09 11:00:00,83.95,84.5,83.93,84.22,226000.0,62.309,62.7173,62.2942,62.5094,226000.0
2014-12-09 11:10:00,84.24,84.5,84.14,84.35,150400.0,62.5243,62.7173,62.4501,62.6059,150400.0
2014-12-09 11:20:00,84.37,84.46,84.09,84.18,180900.0,62.6208,62.6876,62.413,62.4798,180900.0
2014-12-09 11:30:00,84.17,84.36,83.6,83.66,251000.0,62.4723,62.6134,62.0493,62.0938,251000.0
2014-12-09 11:40:00,83.65,84.09,83.64,84.03,211900.0,62.0864,62.413,62.079,62.3684,211900.0
2014-12-09 11:50:00,84.05,84.26,83.6,83.62,281700.0,62.3833,62.5391,62.0493,62.0641,281700.0
2014-12-09 12:00:00,83.63,83.75,83.6,83.7,175500.0,62.0715,62.1606,62.0493,62.1235,175500.0
2014-12-09 12:10:00,83.7,83.71,83.25,83.41,191000.0,62.1235,62.1309,61.7895,61.9083,191000.0
2014-12-09 12:20:00,83.4,83.47,83.07,83.08,227500.0,61.9008,61.9528,61.6559,61.6633,227500.0
2014-12-09 12:30:00,83.07,83.4,83.01,83.35,381000.0,61.6559,61.9008,61.6114,61.8637,381000.0
2014-12-09 12:40:00,83.34,83.52,83.29,83.44,226600.0,61.8563,61.9899,61.8192,61.9305,226600.0
2014-12-09 12:50:00,83.44,83.62,83.37,83.6,243700.0,61.9305,62.0641,61.8786,62.0493,243700.0
2014-12-09 13:00:00,83.6,83.62,83.37,83.55,147600.0,62.0493,62.0641,61.8786,62.0122,147600.0
2014-12-09 13:10:00,83.55,83.98,83.55,83.93,138100.0,62.0122,62.3313,62.0122,62.2942,138100.0
2014-12-09 13:20:00,83.93,83.98,83.68,83.85,139000.0,62.2942,62.3313,62.1087,62.2348,139000.0
2014-12-09 13:30:00,83.87,84.16,83.85,84.08,170300.0,62.2497,62.4649,62.2348,62.4055,170300.0
2014-12-09 13:40:00,84.06,84.08,83.93,84.02,201500.0,62.3907,62.4055,62.2942,62.361,201500.0
2014-12-09 13:50:00,84.01,84.31,83.97,84.2,247100.0,62.3536,62.5762,62.3239,62.4946,247100.0
2014-12-09 14:00:00,84.2,84.39,84.08,84.26,152200.0,62.4946,62.6356,62.4055,62.5391,152200.0
2014-12-09 14:10:00,84.26,84.69,84.21,84.69,189500.0,62.5391,62.8583,62.502,62.8583,189500.0
2014-12-09 14:20:00,84.69,85.02,84.62,84.9,214500.0,62.8583,63.1032,62.8063,63.0142,214500.0
2014-12-09 14:30:00,84.9,84.91,84.62,84.7,204100.0,63.0142,63.0216,62.8063,62.8657,204100.0
2014-12-09 14:40:00,84.7,84.87,84.67,84.86,128800.0,62.8657,62.9919,62.8434,62.9845,128800.0
2014-12-09 14:50:00,84.82,84.88,84.69,84.84,85800.0,62.9548,62.9993,62.8583,62.9696,85800.0
2014-12-09 15:00:00,84.84,85.02,84.84,84.89,119300.0,62.9696,63.1032,62.9696,63.0067,119300.0
2014-12-09 15:10:00,84.9,85.02,84.87,85.01,193000.0,63.0142,63.1032,62.9919,63.0958,193000.0
2014-12-09 15:20:00,85.01,85.06,84.94,85.0,158700.0,63.0958,63.1329,63.0438,63.0884,158700.0
2014-12-09 15:30:00,85.0,85.2,84.99,85.16,268700.0,63.0884,63.2368,63.081,63.2071,268700.0
2014-12-09 15:40:00,85.14,85.4,85.1,85.4,354000.0,63.1923,63.3853,63.1626,63.3853,354000.0
2014-12-09 15:50:00,85.41,85.53,85.3,85.42,615000.0,63.3927,63.4818,63.311,63.4001,615000.0
2014-12-10 09:30:00,83.99,83.99,83.23,83.29,496200.0,62.3387,62.3387,61.7747,61.8192,496200.0
2014-12-10 09:40:00,83.22,83.42,82.46,82.49,581200.0,61.7672,61.9157,61.2031,61.2254,581200.0
2014-12-10 09:50:00,82.49,82.9,82.13,82.48,464700.0,61.2254,61.5297,60.9582,61.218,464700.0
2014-12-10 10:00:00,82.48,82.53,82.21,82.45,328600.0,61.218,61.2551,61.0176,61.1957,328600.0
2014-12-10 10:10:00,82.42,83.19,82.34,83.14,327100.0,61.1735,61.745,61.1141,61.7079,327100.0
2014-12-10 10:20:00,83.13,83.84,83.06,83.82,387300.0,61.7004,62.2274,61.6485,62.2126,387300.0
2014-12-10 10:30:00,83.82,83.82,83.05,83.17,410600.0,62.2126,62.2126,61.6411,61.7301,410600.0
2014-12-10 10:40:00,83.15,83.6,83.05,83.48,208400.0,61.7153,62.0493,61.6411,61.9602,208400.0
2014-12-10 10:50:00,83.47,83.97,83.38,83.97,249300.0,61.9528,62.3239,61.886,62.3239,249300.0
2014-12-10 11:00:00,83.97,84.06,83.39,83.54,189900.0,62.3239,62.3907,61.8934,62.0047,189900.0
2014-12-10 11:10:00,83.52,83.6,83.26,83.5,188900.0,61.9899,62.0493,61.7969,61.9751,188900.0
2014-12-10 11:20:00,83.49,83.9,83.37,83.59,144600.0,61.9676,62.2719,61.8786,62.0419,144600.0
2014-12-10 11:30:00,83.56,83.87,83.4,83.77,231000.0,62.0196,62.2497,61.9008,62.1755,231000.0
2014-12-10 11:40:00,83.74,83.77,83.36,83.51,153100.0,62.1532,62.1755,61.8711,61.9825,153100.0
2014-12-10 11:50:00,83.52,83.61,83.1,83.19,178900.0,61.9899,62.0567,61.6782,61.745,178900.0
2014-12-10 12:00:00,83.18,83.23,82.75,82.78,222300.0,61.7375,61.7747,61.4184,61.4407,222300.0
2014-12-10 12:10:00,82.78,82.85,82.55,82.8,275200.0,61.4407,61.4926,61.2699,61.4555,275200.0
2014-12-10 12:20:00,82.79,82.84,82.63,82.78,150600.0,61.4481,61.4852,61.3293,61.4407,150600.0
2014-12-10 12:30:00,82.78,83.26,82.65,83.06,139900.0,61.4407,61.7969,61.3442,61.6485,139900.0
2014-12-10 12:40:00,83.07,83.36,82.96,83.34,151600.0,61.6559,61.8711,61.5743,61.8563,151600.0
2014-12-10 12:50:00,83.34,83.39,83.0,83.13,169400.0,61.8563,61.8934,61.6039,61.7004,169400.0
2014-12-10 13:00:00,83.13,83.37,83.03,83.15,113200.0,61.7004,61.8786,61.6262,61.7153,113200.0
2014-12-10 13:10:00,83.13,83.35,83.09,83.22,119700.0,61.7004,61.8637,61.6707,61.7672,119700.0
2014-12-10 13:20:00,83.22,83.24,82.93,82.98,142700.0,61.7672,61.7821,61.552,61.5891,142700.0
2014-12-10 13:30:00,82.97,83.09,82.83,82.92,103000.0,61.5817,61.6707,61.4778,61.5446,103000.0
2014-12-10 13:40:00,82.92,82.93,82.65,82.71,120300.0,61.5446,61.552,61.3442,61.3887,120300.0
2014-12-10 13:50:00,82.71,82.89,82.61,82.69,135200.0,61.3887,61.5223,61.3145,61.3739,135200.0
2014-12-10 14:00:00,82.69,82.73,82.49,82.51,138600.0,61.3739,61.4035,61.2254,61.2403,138600.0
2014-12-10 14:10:00,82.51,82.84,82.48,82.82,160400.0,61.2403,61.4852,61.218,61.4703,160400.0
2014-12-10 14:20:00,82.82,83.0,82.69,82.97,232100.0,61.4703,61.6039,61.3739,61.5817,232100.0
2014-12-10 14:30:00,82.96,83.08,82.81,82.88,342900.0,61.5743,61.6633,61.4629,61.5149,342900.0
2014-12-10 14:40:00,82.85,83.05,82.75,82.9,227400.0,61.4926,61.6411,61.4184,61.5297,227400.0
2014-12-10 14:50:00,82.89,83.0,82.7,82.72,150200.0,61.5223,61.6039,61.3813,61.3961,150200.0
2014-12-10 15:00:00,82.72,82.91,82.59,82.89,193100.0,61.3961,61.5371,61.2996,61.5223,193100.0
2014-12-10 15:10:00,82.88,83.04,82.81,82.95,158000.0,61.5149,61.6336,61.4629,61.5668,158000.0
2014-12-10 15:20:00,82.94,83.3,82.91,83.28,232800.0,61.5594,61.8266,61.5371,61.8118,232800.0
2014-12-10 15:30:00,83.3,83.47,83.13,83.25,252800.0,61.8266,61.9528,61.7004,61.7895,252800.0
2014-12-10 15:40:00,83.25,83.4,83.03,83.07,384900.0,61.7895,61.9008,61.6262,61.6559,384900.0
2014-12-10 15:50:00,83.06,83.27,83.03,83.2,474200.0,61.6485,61.8043,61.6262,61.7524,474200.0
2014-12-11 09:30:00,82.95,84.22,82.9,84.0,647600.0,61.5668,62.5094,61.5297,62.3462,647600.0
2014-12-11 09:40:00,83.98,84.62,83.75,84.35,310000.0,62.3313,62.8063,62.1606,62.6059,310000.0
2014-12-11 09:50:00,84.34,84.72,84.3,84.44,343800.0,62.5985,62.8806,62.5688,62.6727,343800.0
2014-12-11 10:00:00,84.42,84.56,83.8,84.13,229100.0,62.6579,62.7618,62.1977,62.4426,229100.0
2014-12-11 10:10:00,84.16,84.69,84.0,84.17,266100.0,62.4649,62.8583,62.3462,62.4723,266100.0
2014-12-11 10:20:00,84.14,84.68,84.13,84.67,191500.0,62.4501,62.8509,62.4426,62.8434,191500.0
2014-12-11 10:30:00,84.67,85.2,84.63,85.14,282100.0,62.8434,63.2368,62.8138,63.1923,282100.0
2014-12-11 10:40:00,85.18,85.2,84.67,84.91,222600.0,63.222,63.2368,62.8434,63.0216,222600.0
2014-12-11 10:50:00,84.91,85.16,84.69,84.81,214900.0,63.0216,63.2071,62.8583,62.9474,214900.0
2014-12-11 11:00:00,84.82,85.05,84.63,84.67,205800.0,62.9548,63.1255,62.8138,62.8434,205800.0
2014-12-11 11:10:00,84.66,84.94,84.54,84.84,213200.0,62.836,63.0438,62.747,62.9696,213200.0
2014-12-11 11:20:00,84.85,84.95,84.43,84.52,175100.0,62.977,63.0513,62.6653,62.7321,175100.0
2014-12-11 11:30:00,84.53,84.66,84.46,84.48,204000.0,62.7395,62.836,62.6876,62.7024,204000.0
2014-12-11 11:40:00,84.46,84.59,84.13,84.17,163500.0,62.6876,62.7841,62.4426,62.4723,163500.0
2014-12-11 11:50:00,84.16,84.36,84.15,84.3,139400.0,62.4649,62.6134,62.4575,62.5688,139400.0
2014-12-11 12:00:00,84.3,84.44,84.17,84.31,161400.0,62.5688,62.6727,62.4723,62.5762,161400.0
2014-12-11 12:10:00,84.32,84.66,84.29,84.44,169900.0,62.5837,62.836,62.5614,62.6727,169900.0
2014-12-11 12:20:00,84.45,84.91,84.43,84.89,288700.0,62.6802,63.0216,62.6653,63.0067,288700.0
2014-12-11 12:30:00,84.9,84.91,84.56,84.65,160500.0,63.0142,63.0216,62.7618,62.8286,160500.0
2014-12-11 12:40:00,84.67,84.96,84.67,84.84,175100.0,62.8434,63.0587,62.8434,62.9696,175100.0
2014-12-11 12:50:00,84.81,84.85,84.45,84.72,200900.0,62.9474,62.977,62.6802,62.8806,200900.0
2014-12-11 13:00:00,84.74,84.88,84.62,84.68,191300.0,62.8954,62.9993,62.8063,62.8509,191300.0
2014-12-11 13:10:00,84.69,84.72,84.53,84.6,182100.0,62.8583,62.8806,62.7395,62.7915,182100.0
2014-12-11 13:20:00,84.6,84.66,84.46,84.51,194100.0,62.7915,62.836,62.6876,62.7247,194100.0
2014-12-11 13:30:00,84.52,84.58,84.14,84.22,253600.0,62.7321,62.7766,62.4501,62.5094,253600.0
2014-12-11 13:40:00,84.22,84.32,83.88,83.89,297000.0,62.5094,62.5837,62.2571,62.2645,297000.0
2014-12-11 13:50:00,83.9,83.91,83.43,83.46,218500.0,62.2719,62.2794,61.9231,61.9454,218500.0
2014-12-11 14:00:00,83.46,83.87,83.44,83.65,264300.0,61.9454,62.2497,61.9305,62.0864,264300.0
2014-12-11 14:10:00,83.65,83.81,83.52,83.67,232900.0,62.0864,62.2051,61.9899,62.1012,232900.0
2014-12-11 14:20:00,83.67,83.68,83.26,83.38,218200.0,62.1012,62.1087,61.7969,61.886,218200.0
2014-12-11 14:30:00,83.38,83.49,83.2,83.31,227200.0,61.886,61.9676,61.7524,61.834,227200.0
2014-12-11 14:40:00,83.32,83.39,82.89,82.92,254900.0,61.8415,61.8934,61.5223,61.5446,254900.0
2014-12-11 14:50:00,82.91,83.9,82.77,82.85,522700.0,61.5371,62.2719,61.4332,61.4926,522700.0
2014-12-11 15:00:00,82.87,83.17,82.84,82.92,187000.0,61.5075,61.7301,61.4852,61.5446,187000.0
2014-12-11 15:10:00,82.9,83.22,82.87,83.2,228800.0,61.5297,61.7672,61.5075,61.7524,228800.0
2014-12-11 15:20:00,83.18,83.46,83.13,83.32,249100.0,61.7375,61.9454,61.7004,61.8415,249100.0
2014-12-11 15:30:00,83.33,83.44,83.03,83.14,289800.0,61.8489,61.9305,61.6262,61.7079,289800.0
2014-12-11 15:40:00,83.15,83.25,82.95,82.95,407200.0,61.7153,61.7895,61.5668,61.5668,407200.0
2014-12-11 15:50:00,82.96,83.05,82.75,82.98,719400.0,61.5743,61.6411,61.4184,61.5891,719400.0
2014-12-12 09:30:00,82.05,82.06,80.72,81.34,726100.0,60.8988,60.9063,59.9117,60.3719,726100.0
2014-12-12 09:40:00,81.35,81.77,81.23,81.43,433200.0,60.3793,60.691,60.2902,60.4387,433200.0
2014-12-12 09:50:00,81.39,81.72,81.25,81.26,307700.0,60.409,60.6539,60.3051,60.3125,307700.0
2014-12-12 10:00:00,81.27,81.75,81.05,81.75,364400.0,60.3199,60.6762,60.1566,60.6762,364400.0
2014-12-12 10:10:00,81.75,82.01,81.56,82.01,352900.0,60.6762,60.8692,60.5352,60.8692,352900.0
2014-12-12 10:20:00,82.02,82.85,82.01,82.16,295100.0,60.8766,61.4926,60.8692,60.9805,295100.0
2014-12-12 10:30:00,82.13,82.5,81.95,82.03,291300.0,60.9582,61.2328,60.8246,60.884,291300.0
2014-12-12 10:40:00,82.03,82.06,81.7,81.96,172300.0,60.884,60.9063,60.6391,60.832,172300.0
2014-12-12 10:50:00,81.94,81.97,81.31,81.39,172100.0,60.8172,60.8395,60.3496,60.409,172100.0
2014-12-12 11:00:00,81.39,81.39,80.98,81.08,293900.0,60.409,60.409,60.1047,60.1789,293900.0
2014-12-12 11:10:00,81.07,81.21,80.91,81.2,372700.0,60.1715,60.2754,60.0527,60.268,372700.0
2014-12-12 11:20:00,81.18,81.24,80.97,81.17,169700.0,60.2531,60.2976,60.0972,60.2457,169700.0
2014-12-12 11:30:00,81.18,81.25,80.98,81.17,234800.0,60.2531,60.3051,60.1047,60.2457,234800.0
2014-12-12 11:40:00,81.16,81.2,80.67,80.73,252700.0,60.2383,60.268,59.8746,59.9191,252700.0
2014-12-12 11:50:00,80.73,80.89,80.36,80.58,279200.0,59.9191,60.0379,59.6445,59.8078,279200.0
2014-12-12 12:00:00,80.58,81.07,80.58,80.93,222300.0,59.8078,60.1715,59.8078,60.0676,222300.0
2014-12-12 12:10:00,80.92,80.96,80.53,80.86,392700.0,60.0601,60.0898,59.7707,60.0156,392700.0
2014-12-12 12:20:00,80.86,81.17,80.75,81.12,344000.0,60.0156,60.2457,59.934,60.2086,344000.0
2014-12-12 12:30:00,81.13,81.13,80.46,80.72,391300.0,60.216,60.216,59.7187,59.9117,391300.0
2014-12-12 12:40:00,80.71,80.9,80.68,80.84,428900.0,59.9043,60.0453,59.882,60.0008,428900.0
2014-12-12 12:50:00,80.82,80.95,80.41,80.49,344500.0,59.9859,60.0824,59.6816,59.741,344500.0
2014-12-12 13:00:00,80.52,80.69,80.25,80.59,417700.0,59.7632,59.8894,59.5629,59.8152,417700.0
2014-12-12 13:10:00,80.6,80.92,80.3,80.74,357700.0,59.8226,60.0601,59.6,59.9265,357700.0
2014-12-12 13:20:00,80.78,80.83,80.55,80.63,369500.0,59.9562,59.9933,59.7855,59.8449,369500.0
2014-12-12 13:30:00,80.64,80.64,80.31,80.4,323500.0,59.8523,59.8523,59.6074,59.6742,323500.0
2014-12-12 13:40:00,80.4,80.56,80.33,80.44,165000.0,59.6742,59.7929,59.6222,59.7039,165000.0
2014-12-12 13:50:00,80.45,80.61,80.41,80.55,151300.0,59.7113,59.83,59.6816,59.7855,151300.0
2014-12-12 14:00:00,80.55,80.8,80.48,80.58,263900.0,59.7855,59.9711,59.7336,59.8078,263900.0
2014-12-12 14:10:00,80.59,80.67,80.29,80.42,233600.0,59.8152,59.8746,59.5925,59.689,233600.0
2014-12-12 14:20:00,80.42,80.49,80.19,80.35,301400.0,59.689,59.741,59.5183,59.6371,301400.0
2014-12-12 14:30:00,80.35,80.35,80.11,80.18,562800.0,59.6371,59.6371,59.4589,59.5109,562800.0
2014-12-12 14:40:00,80.17,80.48,80.14,80.43,332500.0,59.5035,59.7336,59.4812,59.6964,332500.0
2014-12-12 14:50:00,80.42,80.44,80.08,80.11,474900.0,59.689,59.7039,59.4367,59.4589,474900.0
2014-12-12 15:00:00,80.11,80.18,79.8,79.91,590700.0,59.4589,59.5109,59.2289,59.3105,590700.0
2014-12-12 15:10:00,79.9,80.1,79.83,79.98,444100.0,59.3031,59.4515,59.2511,59.3625,444100.0
2014-12-12 15:20:00,79.98,80.0,79.78,79.8,468900.0,59.3625,59.3773,59.214,59.2289,468900.0
2014-12-12 15:30:00,79.8,80.03,79.78,79.88,729200.0,59.2289,59.3996,59.214,59.2882,729200.0
2014-12-12 15:40:00,79.87,80.04,79.81,79.95,653900.0,59.2808,59.407,59.2363,59.3402,653900.0
2014-12-12 15:50:00,79.96,80.1,79.73,80.08,1556700.0,59.3476,59.4515,59.1769,59.4367,1556700.0
2014-12-15 09:30:00,80.24,81.7,80.24,81.42,721600.0,59.5554,60.6391,59.5554,60.4312,721600.0
2014-12-15 09:40:00,81.43,81.83,81.4,81.5,364700.0,60.4387,60.7356,60.4164,60.4906,364700.0
2014-12-15 09:50:00,81.46,81.62,80.85,81.05,336500.0,60.4609,60.5797,60.0082,60.1566,336500.0
2014-12-15 10:00:00,81.05,81.27,80.7,81.07,294100.0,60.1566,60.3199,59.8968,60.1715,294100.0
2014-12-15 10:10:00,81.07,81.37,81.0,81.29,259900.0,60.1715,60.3941,60.1195,60.3348,259900.0
2014-12-15 10:20:00,81.27,81.27,80.79,81.04,295600.0,60.3199,60.3199,59.9636,60.1492,295600.0
2014-12-15 10:30:00,81.07,81.24,80.74,80.87,209900.0,60.1715,60.2976,59.9265,60.023,209900.0
2014-12-15 10:40:00,80.88,81.06,80.71,80.98,219900.0,60.0304,60.164,59.9043,60.1047,219900.0
2014-12-15 10:50:00,80.96,81.41,80.93,81.06,149300.0,60.0898,60.4238,60.0676,60.164,149300.0
2014-12-15 11:00:00,81.02,81.1,80.51,80.89,217200.0,60.1344,60.1937,59.7558,60.0379,217200.0
2014-12-15 11:10:00,80.87,80.87,80.52,80.67,137100.0,60.023,60.023,59.7632,59.8746,137100.0
2014-12-15 11:20:00,80.66,80.7,80.39,80.4,158100.0,59.8672,59.8968,59.6668,59.6742,158100.0
2014-12-15 11:30:00,80.38,80.55,80.22,80.26,171800.0,59.6593,59.7855,59.5406,59.5703,171800.0
2014-12-15 11:40:00,80.28,80.5,80.19,80.49,157200.0,59.5851,59.7484,59.5183,59.741,157200.0
2014-12-15 11:50:00,80.48,80.5,80.08,80.13,186800.0,59.7336,59.7484,59.4367,59.4738,186800.0
2014-12-15 12:00:00,80.12,80.5,80.09,80.26,218200.0,59.4664,59.7484,59.4441,59.5703,218200.0
2014-12-15 12:10:00,80.27,80.46,80.1,80.46,296300.0,59.5777,59.7187,59.4515,59.7187,296300.0
2014-12-15 12:20:00,80.47,80.78,80.4,80.7,299000.0,59.7261,59.9562,59.6742,59.8968,299000.0
2014-12-15 12:30:00,80.7,80.74,80.37,80.55,213800.0,59.8968,59.9265,59.6519,59.7855,213800.0
2014-12-15 12:40:00,80.52,80.7,80.44,80.52,189500.0,59.7632,59.8968,59.7039,59.7632,189500.0
2014-12-15 12:50:00,80.55,81.08,80.43,80.96,217500.0,59.7855,60.1789,59.6964,60.0898,217500.0
2014-12-15 13:00:00,80.95,81.27,80.92,80.99,189800.0,60.0824,60.3199,60.0601,60.1121,189800.0
2014-12-15 13:10:00,80.97,81.28,80.87,81.27,153200.0,60.0972,60.3273,60.023,60.3199,153200.0
2014-12-15 13:20:00,81.24,81.47,81.18,81.21,169300.0,60.2976,60.4684,60.2531,60.2754,169300.0
2014-12-15 13:30:00,81.21,81.38,81.1,81.19,178000.0,60.2754,60.4016,60.1937,60.2605,178000.0
2014-12-15 13:40:00,81.18,81.32,80.88,80.89,96400.0,60.2531,60.357,60.0304,60.0379,96400.0
2014-12-15 13:50:00,80.93,81.17,80.86,81.01,151900.0,60.0676,60.2457,60.0156,60.1269,151900.0
2014-12-15 14:00:00,81.0,81.08,80.78,80.79,126200.0,60.1195,60.1789,59.9562,59.9636,126200.0
2014-12-15 14:10:00,80.8,80.81,80.48,80.53,212100.0,59.9711,59.9785,59.7336,59.7707,212100.0
2014-12-15 14:20:00,80.52,81.05,80.48,80.94,143300.0,59.7632,60.1566,59.7336,60.075,143300.0
2014-12-15 14:30:00,80.91,81.08,80.64,80.77,113800.0,60.0527,60.1789,59.8523,59.9488,113800.0
2014-12-15 14:40:00,80.78,80.85,80.37,80.42,130400.0,59.9562,60.0082,59.6519,59.689,130400.0
2014-12-15 14:50:00,80.4,80.59,80.32,80.41,172000.0,59.6742,59.8152,59.6148,59.6816,172000.0
2014-12-15 15:00:00,80.39,80.5,80.2,80.2,254600.0,59.6668,59.7484,59.5257,59.5257,254600.0
2014-12-15 15:10:00,80.2,80.32,80.07,80.08,294400.0,59.5257,59.6148,59.4293,59.4367,294400.0
2014-12-15 15:20:00,80.07,80.09,79.94,79.97,519700.0,59.4293,59.4441,59.3328,59.355,519700.0
2014-12-15 15:30:00,79.95,80.09,79.84,80.04,375300.0,59.3402,59.4441,59.2585,59.407,375300.0
2014-12-15 15:40:00,80.04,80.12,79.97,80.02,405000.0,59.407,59.4664,59.355,59.3921,405000.0
2014-12-15 15:50:00,80.01,80.11,79.9,79.9,449400.0,59.3847,59.4589,59.3031,59.3031,449400.0
2014-12-16 09:30:00,78.72,79.3,78.47,78.93,758900.0,58.4273,58.8577,58.2417,58.5831,758900.0
2014-12-16 09:40:00,78.99,80.06,78.95,80.0,587600.0,58.6277,59.4218,58.598,59.3773,587600.0
2014-12-16 09:50:00,80.01,80.57,79.82,80.43,552000.0,59.3847,59.8004,59.2437,59.6964,552000.0
2014-12-16 10:00:00,80.43,80.65,80.11,80.36,282500.0,59.6964,59.8597,59.4589,59.6445,282500.0
2014-12-16 10:10:00,80.37,80.86,80.17,80.73,447000.0,59.6519,60.0156,59.5035,59.9191,447000.0
2014-12-16 10:20:00,80.72,80.76,80.5,80.73,409900.0,59.9117,59.9414,59.7484,59.9191,409900.0
2014-12-16 10:30:00,80.75,81.28,80.41,80.94,388800.0,59.934,60.3273,59.6816,60.075,388800.0
2014-12-16 10:40:00,80.92,81.03,80.63,80.63,202000.0,60.0601,60.1418,59.8449,59.8449,202000.0
2014-12-16 10:50:00,80.63,81.84,80.6,81.84,418500.0,59.8449,60.743,59.8226,60.743,418500.0
2014-12-16 11:00:00,81.84,82.12,81.69,81.89,575400.0,60.743,60.9508,60.6316,60.7801,575400.0
2014-12-16 11:10:00,81.89,82.39,81.85,82.15,461500.0,60.7801,61.1512,60.7504,60.9731,461500.0
2014-12-16 11:20:00,82.14,83.17,82.1,82.87,405300.0,60.9656,61.7301,60.936,61.5075,405300.0
2014-12-16 11:30:00,82.86,83.41,82.71,83.1,529700.0,61.5,61.9083,61.3887,61.6782,529700.0
2014-12-16 11:40:00,83.15,83.34,82.68,82.69,324700.0,61.7153,61.8563,61.3664,61.3739,324700.0
2014-12-16 11:50:00,82.69,82.85,82.07,82.15,213000.0,61.3739,61.4926,60.9137,60.9731,213000.0
2014-12-16 12:00:00,82.15,82.36,82.07,82.32,257500.0,60.9731,61.1289,60.9137,61.0992,257500.0
2014-12-16 12:10:00,82.31,82.4,81.95,81.95,423400.0,61.0918,61.1586,60.8246,60.8246,423400.0
2014-12-16 12:20:00,81.96,82.01,81.32,81.46,309000.0,60.832,60.8692,60.357,60.4609,309000.0
2014-12-16 12:30:00,81.49,81.83,81.45,81.74,357700.0,60.4832,60.7356,60.4535,60.6688,357700.0
2014-12-16 12:40:00,81.72,81.76,81.34,81.55,312800.0,60.6539,60.6836,60.3719,60.5277,312800.0
2014-12-16 12:50:00,81.54,81.77,81.27,81.27,189300.0,60.5203,60.691,60.3199,60.3199,189300.0
2014-12-16 13:00:00,81.26,81.37,80.88,80.88,407700.0,60.3125,60.3941,60.0304,60.0304,407700.0
2014-12-16 13:10:00,80.9,80.93,80.32,80.45,385000.0,60.0453,60.0676,59.6148,59.7113,385000.0
2014-12-16 13:20:00,80.44,80.55,80.05,80.12,358400.0,59.7039,59.7855,59.4144,59.4664,358400.0
2014-12-16 13:30:00,80.13,80.21,79.95,80.1,450300.0,59.4738,59.5332,59.3402,59.4515,450300.0
2014-12-16 13:40:00,80.13,80.53,80.12,80.41,429900.0,59.4738,59.7707,59.4664,59.6816,429900.0
2014-12-16 13:50:00,80.42,80.78,80.41,80.68,191700.0,59.689,59.9562,59.6816,59.882,191700.0
2014-12-16 14:00:00,80.68,81.49,80.67,81.36,176800.0,59.882,60.4832,59.8746,60.3867,176800.0
2014-12-16 14:10:00,81.35,81.55,81.11,81.17,221300.0,60.3793,60.5277,60.2012,60.2457,221300.0
2014-12-16 14:20:00,81.19,81.45,81.13,81.2,180700.0,60.2605,60.4535,60.216,60.268,180700.0
2014-12-16 14:30:00,81.19,81.38,80.97,81.25,147500.0,60.2605,60.4016,60.0972,60.3051,147500.0
2014-12-16 14:40:00,81.24,81.36,81.11,81.13,127500.0,60.2976,60.3867,60.2012,60.216,127500.0
2014-12-16 14:50:00,81.13,81.13,80.87,81.01,154700.0,60.216,60.216,60.023,60.1269,154700.0
2014-12-16 15:00:00,81.01,81.08,80.72,80.81,151100.0,60.1269,60.1789,59.9117,59.9785,151100.0
2014-12-16 15:10:00,80.8,80.86,80.65,80.71,147800.0,59.9711,60.0156,59.8597,59.9043,147800.0
2014-12-16 15:20:00,80.68,80.74,80.54,80.67,234200.0,59.882,59.9265,59.7781,59.8746,234200.0
2014-12-16 15:30:00,80.65,80.79,80.49,80.57,324000.0,59.8597,59.9636,59.741,59.8004,324000.0
2014-12-16 15:40:00,80.57,80.63,80.3,80.45,337500.0,59.8004,59.8449,59.6,59.7113,337500.0
2014-12-16 15:50:00,80.45,80.49,80.12,80.21,903500.0,59.7113,59.741,59.4664,59.5332,903500.0
2014-12-17 09:30:00,81.17,81.25,80.25,80.69,414800.0,60.2457,60.3051,59.5629,59.8894,414800.0
2014-12-17 09:40:00,80.72,82.05,80.44,81.94,319800.0,59.9117,60.8988,59.7039,60.8172,319800.0
2014-12-17 09:50:00,81.95,82.47,81.55,82.4,351600.0,60.8246,61.2106,60.5277,61.1586,351600.0
2014-12-17 10:00:00,82.4,83.17,82.36,83.0,576700.0,61.1586,61.7301,61.1289,61.6039,576700.0
2014-12-17 10:10:00,82.99,83.55,82.97,83.19,478300.0,61.5965,62.0122,61.5817,61.745,478300.0
2014-12-17 10:20:00,83.17,83.17,82.35,82.48,319400.0,61.7301,61.7301,61.1215,61.218,319400.0
2014-12-17 10:30:00,82.48,83.07,82.21,83.06,322400.0,61.218,61.6559,61.0176,61.6485,322400.0
2014-12-17 10:40:00,83.08,83.68,82.95,83.38,400100.0,61.6633,62.1087,61.5668,61.886,400100.0
2014-12-17 10:50:00,83.41,83.65,83.31,83.35,273700.0,61.9083,62.0864,61.834,61.8637,273700.0
2014-12-17 11:00:00,83.38,83.56,83.16,83.42,302100.0,61.886,62.0196,61.7227,61.9157,302100.0
2014-12-17 11:10:00,83.42,83.8,83.42,83.71,315300.0,61.9157,62.1977,61.9157,62.1309,315300.0
2014-12-17 11:20:00,83.75,84.0,83.62,83.63,413200.0,62.1606,62.3462,62.0641,62.0715,413200.0
2014-12-17 11:30:00,83.65,84.0,83.64,83.99,324200.0,62.0864,62.3462,62.079,62.3387,324200.0
2014-12-17 11:40:00,83.96,84.2,83.91,84.0,321800.0,62.3165,62.4946,62.2794,62.3462,321800.0
2014-12-17 11:50:00,84.0,84.41,83.64,84.25,666600.0,62.3462,62.6505,62.079,62.5317,666600.0
2014-12-17 12:00:00,84.25,84.43,83.7,84.01,258100.0,62.5317,62.6653,62.1235,62.3536,258100.0
2014-12-17 12:10:00,83.98,84.26,83.84,83.91,251000.0,62.3313,62.5391,62.2274,62.2794,251000.0
2014-12-17 12:20:00,83.91,84.1,83.73,83.78,118700.0,62.2794,62.4204,62.1458,62.1829,118700.0
2014-12-17 12:30:00,83.75,84.04,83.7,83.83,114400.0,62.1606,62.3758,62.1235,62.22,114400.0
2014-12-17 12:40:00,83.82,83.84,83.46,83.68,159500.0,62.2126,62.2274,61.9454,62.1087,159500.0
2014-12-17 12:50:00,83.7,84.23,83.7,83.72,166500.0,62.1235,62.5169,62.1235,62.1383,166500.0
2014-12-17 13:00:00,83.73,84.14,83.72,84.09,165300.0,62.1458,62.4501,62.1383,62.413,165300.0
2014-12-17 13:10:00,84.09,84.25,83.95,84.11,246100.0,62.413,62.5317,62.309,62.4278,246100.0
2014-12-17 13:20:00,84.1,84.2,84.0,84.2,161500.0,62.4204,62.4946,62.3462,62.4946,161500.0
2014-12-17 13:30:00,84.23,84.23,84.04,84.05,187800.0,62.5169,62.5169,62.3758,62.3833,187800.0
2014-12-17 13:40:00,84.05,84.08,83.06,83.1,220700.0,62.3833,62.4055,61.6485,61.6782,220700.0
2014-12-17 13:50:00,83.08,83.48,83.01,83.48,120600.0,61.6633,61.9602,61.6114,61.9602,120600.0
2014-12-17 14:00:00,83.49,84.23,83.43,83.88,289700.0,61.9676,62.5169,61.9231,62.2571,289700.0
2014-12-17 14:10:00,83.85,84.05,83.64,83.74,238100.0,62.2348,62.3833,62.079,62.1532,238100.0
2014-12-17 14:20:00,83.75,83.8,83.03,83.07,194600.0,62.1606,62.1977,61.6262,61.6559,194600.0
2014-12-17 14:30:00,83.08,83.09,82.25,82.3,501000.0,61.6633,61.6707,61.0473,61.0844,501000.0
2014-12-17 14:40:00,82.3,82.3,81.67,81.74,259600.0,61.0844,61.0844,60.6168,60.6688,259600.0
2014-12-17 14:50:00,81.71,82.18,81.58,81.87,182300.0,60.6465,60.9953,60.55,60.7652,182300.0
2014-12-17 15:00:00,81.89,82.17,81.64,82.06,236500.0,60.7801,60.9879,60.5945,60.9063,236500.0
2014-12-17 15:10:00,82.05,82.75,82.0,82.68,314700.0,60.8988,61.4184,60.8617,61.3664,314700.0
2014-12-17 15:20:00,82.68,83.22,82.46,83.08,490900.0,61.3664,61.7672,61.2031,61.6633,490900.0
2014-12-17 15:30:00,83.08,83.21,82.85,82.96,289000.0,61.6633,61.7598,61.4926,61.5743,289000.0
2014-12-17 15:40:00,82.97,83.24,82.91,83.11,541600.0,61.5817,61.7821,61.5371,61.6856,541600.0
2014-12-17 15:50:00,83.1,83.1,82.66,82.88,589700.0,61.6782,61.6782,61.3516,61.5149,589700.0
2014-12-18 09:30:00,85.25,85.52,84.44,84.67,594400.0,63.2739,63.4743,62.6727,62.8434,594400.0
2014-12-18 09:40:00,84.6,84.92,84.13,84.23,317300.0,62.7915,63.029,62.4426,62.5169,317300.0
2014-12-18 09:50:00,84.25,84.66,83.93,84.66,274800.0,62.5317,62.836,62.2942,62.836,274800.0
2014-12-18 10:00:00,84.61,84.65,84.3,84.49,357600.0,62.7989,62.8286,62.5688,62.7098,357600.0
2014-12-18 10:10:00,84.52,84.57,83.23,83.24,433000.0,62.7321,62.7692,61.7747,61.7821,433000.0
2014-12-18 10:20:00,83.23,83.86,83.16,83.5,239600.0,61.7747,62.2423,61.7227,61.9751,239600.0
2014-12-18 10:30:00,83.49,83.49,82.88,83.01,307200.0,61.9676,61.9676,61.5149,61.6114,307200.0
2014-12-18 10:40:00,83.02,83.38,82.91,83.32,231100.0,61.6188,61.886,61.5371,61.8415,231100.0
2014-12-18 10:50:00,83.31,83.61,83.04,83.14,198300.0,61.834,62.0567,61.6336,61.7079,198300.0
2014-12-18 11:00:00,83.12,83.14,82.51,82.55,301500.0,61.693,61.7079,61.2403,61.2699,301500.0
2014-12-18 11:10:00,82.5,83.37,82.5,83.34,151800.0,61.2328,61.8786,61.2328,61.8563,151800.0
2014-12-18 11:20:00,83.36,83.58,83.12,83.22,257600.0,61.8711,62.0344,61.693,61.7672,257600.0
2014-12-18 11:30:00,83.22,83.32,83.06,83.27,259000.0,61.7672,61.8415,61.6485,61.8043,259000.0
2014-12-18 11:40:00,83.25,83.38,82.84,82.88,137100.0,61.7895,61.886,61.4852,61.5149,137100.0
2014-12-18 11:50:00,82.88,83.02,82.7,82.75,293900.0,61.5149,61.6188,61.3813,61.4184,293900.0
2014-12-18 12:00:00,82.74,82.83,82.66,82.78,186300.0,61.411,61.4778,61.3516,61.4407,186300.0
2014-12-18 12:10:00,82.8,83.04,82.74,82.94,328400.0,61.4555,61.6336,61.411,61.5594,328400.0
2014-12-18 12:20:00,82.94,83.11,82.77,82.97,291400.0,61.5594,61.6856,61.4332,61.5817,291400.0
2014-12-18 12:30:00,82.98,83.46,82.91,83.34,172100.0,61.5891,61.9454,61.5371,61.8563,172100.0
2014-12-18 12:40:00,83.34,84.17,83.33,84.14,282300.0,61.8563,62.4723,61.8489,62.4501,282300.0
2014-12-18 12:50:00,84.16,84.17,83.6,83.76,193400.0,62.4649,62.4723,62.0493,62.168,193400.0
2014-12-18 13:00:00,83.76,83.76,83.32,83.36,152900.0,62.168,62.168,61.8415,61.8711,152900.0
2014-12-18 13:10:00,83.35,83.5,83.25,83.48,123700.0,61.8637,61.9751,61.7895,61.9602,123700.0
2014-12-18 13:20:00,83.46,83.72,83.28,83.33,164000.0,61.9454,62.1383,61.8118,61.8489,164000.0
2014-12-18 13:30:00,83.34,83.42,83.07,83.07,185300.0,61.8563,61.9157,61.6559,61.6559,185300.0
2014-12-18 13:40:00,83.07,83.18,82.95,83.04,188700.0,61.6559,61.7375,61.5668,61.6336,188700.0
2014-12-18 13:50:00,83.05,83.14,82.9,82.94,243500.0,61.6411,61.7079,61.5297,61.5594,243500.0
2014-12-18 14:00:00,82.94,82.94,82.31,82.39,238000.0,61.5594,61.5594,61.0918,61.1512,238000.0
2014-12-18 14:10:00,82.4,82.7,82.32,82.64,270200.0,61.1586,61.3813,61.0992,61.3367,270200.0
2014-12-18 14:20:00,82.64,82.65,82.1,82.16,184200.0,61.3367,61.3442,60.936,60.9805,184200.0
2014-12-18 14:30:00,82.17,82.58,82.07,82.51,179300.0,60.9879,61.2922,60.9137,61.2403,179300.0
2014-12-18 14:40:00,82.51,82.75,82.42,82.49,199500.0,61.2403,61.4184,61.1735,61.2254,199500.0
2014-12-18 14:50:00,82.48,82.91,82.44,82.9,245000.0,61.218,61.5371,61.1883,61.5297,245000.0
2014-12-18 15:00:00,82.9,83.2,82.77,83.16,300500.0,61.5297,61.7524,61.4332,61.7227,300500.0
2014-12-18 15:10:00,83.14,83.42,83.13,83.32,193200.0,61.7079,61.9157,61.7004,61.8415,193200.0
2014-12-18 15:20:00,83.32,83.58,83.07,83.53,227000.0,61.8415,62.0344,61.6559,61.9973,227000.0
2014-12-18 15:30:00,83.52,83.66,83.28,83.65,271300.0,61.9899,62.0938,61.8118,62.0864,271300.0
2014-12-18 15:40:00,83.64,83.94,83.64,83.9,412500.0,62.079,62.3016,62.079,62.2719,412500.0
2014-12-18 15:50:00,83.89,84.22,83.85,84.2,652700.0,62.2645,62.5094,62.2348,62.4946,652700.0
2014-12-19 09:30:00,84.31,85.17,84.02,84.4,2119900.0,62.5762,63.2146,62.361,62.643,2119900.0
2014-12-19 09:40:00,84.34,85.25,84.32,85.1,302300.0,62.5985,63.2739,62.5837,63.1626,302300.0
2014-12-19 09:50:00,85.12,85.63,84.96,85.41,288900.0,63.1774,63.556,63.0587,63.3927,288900.0
2014-12-19 10:00:00,85.37,85.55,85.0,85.48,232000.0,63.363,63.4966,63.0884,63.4446,232000.0
2014-12-19 10:10:00,85.41,85.41,84.65,84.94,234900.0,63.3927,63.3927,62.8286,63.0438,234900.0
2014-12-19 10:20:00,84.94,85.18,84.69,85.15,162400.0,63.0438,63.222,62.8583,63.1997,162400.0
2014-12-19 10:30:00,85.13,85.24,84.85,85.05,238200.0,63.1849,63.2665,62.977,63.1255,238200.0
2014-12-19 10:40:00,85.07,85.38,84.96,85.02,331400.0,63.1403,63.3704,63.0587,63.1032,331400.0
2014-12-19 10:50:00,85.02,85.42,85.01,85.38,334800.0,63.1032,63.4001,63.0958,63.3704,334800.0
2014-12-19 11:00:00,85.34,85.35,85.06,85.28,273300.0,63.3407,63.3482,63.1329,63.2962,273300.0
2014-12-19 11:10:00,85.27,85.44,85.17,85.36,212700.0,63.2888,63.415,63.2146,63.3556,212700.0
2014-12-19 11:20:00,85.38,85.54,85.23,85.32,244600.0,63.3704,63.4892,63.2591,63.3259,244600.0
2014-12-19 11:30:00,85.3,85.46,85.22,85.33,210700.0,63.311,63.4298,63.2517,63.3333,210700.0
2014-12-19 11:40:00,85.32,85.6,85.29,85.37,192100.0,63.3259,63.5337,63.3036,63.363,192100.0
2014-12-19 11:50:00,85.38,85.43,85.2,85.25,116000.0,63.3704,63.4075,63.2368,63.2739,116000.0
2014-12-19 12:00:00,85.24,85.27,85.05,85.08,135900.0,63.2665,63.2888,63.1255,63.1478,135900.0
2014-12-19 12:10:00,85.1,85.26,85.0,85.18,150700.0,63.1626,63.2814,63.0884,63.222,150700.0
2014-12-19 12:20:00,85.2,85.34,85.07,85.28,143100.0,63.2368,63.3407,63.1403,63.2962,143100.0
2014-12-19 12:30:00,85.27,85.53,85.21,85.49,162000.0,63.2888,63.4818,63.2442,63.4521,162000.0
2014-12-19 12:40:00,85.51,85.58,85.37,85.53,145600.0,63.4669,63.5189,63.363,63.4818,145600.0
2014-12-19 12:50:00,85.55,85.65,85.43,85.46,127300.0,63.4966,63.5708,63.4075,63.4298,127300.0
2014-12-19 13:00:00,85.47,85.65,85.43,85.54,101600.0,63.4372,63.5708,63.4075,63.4892,101600.0
2014-12-19 13:10:00,85.51,85.74,85.49,85.65,91600.0,63.4669,63.6376,63.4521,63.5708,91600.0
2014-12-19 13:20:00,85.66,85.91,85.53,85.89,124700.0,63.5782,63.7638,63.4818,63.7489,124700.0
2014-12-19 13:30:00,85.91,85.93,85.78,85.8,108800.0,63.7638,63.7786,63.6673,63.6821,108800.0
2014-12-19 13:40:00,85.79,85.94,85.76,85.9,146400.0,63.6747,63.7861,63.6525,63.7564,146400.0
2014-12-19 13:50:00,85.89,85.94,85.85,85.92,116100.0,63.7489,63.7861,63.7193,63.7712,116100.0
2014-12-19 14:00:00,85.91,85.97,85.78,85.91,196500.0,63.7638,63.8083,63.6673,63.7638,196500.0
2014-12-19 14:10:00,85.9,86.0,85.85,85.98,187100.0,63.7564,63.8306,63.7193,63.8157,187100.0
2014-12-19 14:20:00,85.96,86.0,85.81,85.99,157700.0,63.8009,63.8306,63.6896,63.8232,157700.0
2014-12-19 14:30:00,85.99,86.22,85.95,86.2,155300.0,63.8232,63.9939,63.7935,63.979,155300.0
2014-12-19 14:40:00,86.2,86.45,86.19,86.32,168900.0,63.979,64.1646,63.9716,64.0681,168900.0
2014-12-19 14:50:00,86.34,86.62,86.31,86.62,199300.0,64.0829,64.2908,64.0607,64.2908,199300.0
2014-12-19 15:00:00,86.62,86.75,86.54,86.71,276100.0,64.2908,64.3873,64.2314,64.3576,276100.0
2014-12-19 15:10:00,86.71,86.87,86.46,86.74,324200.0,64.3576,64.4763,64.172,64.3798,324200.0
2014-12-19 15:20:00,86.73,86.88,86.56,86.87,328500.0,64.3724,64.4837,64.2462,64.4763,328500.0
2014-12-19 15:30:00,86.86,87.23,86.85,87.07,418300.0,64.4689,64.7435,64.4615,64.6248,418300.0
2014-12-19 15:40:00,87.08,87.33,87.07,87.33,509500.0,64.6322,64.8177,64.6248,64.8177,509500.0
2014-12-19 15:50:00,87.33,87.72,87.24,87.5,995800.0,64.8177,65.1072,64.7509,64.9439,995800.0
2014-12-22 09:30:00,87.34,87.8,86.15,86.23,998500.0,64.8252,65.1666,63.9419,64.0013,998500.0
2014-12-22 09:40:00,86.19,86.73,85.9,86.42,600000.0,63.9716,64.3724,63.7564,64.1423,600000.0
2014-12-22 09:50:00,86.45,86.65,86.28,86.58,222500.0,64.1646,64.313,64.0384,64.2611,222500.0
2014-12-22 10:00:00,86.56,86.68,86.11,86.2,224500.0,64.2462,64.3353,63.9122,63.979,224500.0
2014-12-22 10:10:00,86.2,86.57,86.14,86.36,908900.0,63.979,64.2537,63.9345,64.0978,908900.0
2014-12-22 10:20:00,86.37,86.5,86.1,86.25,265900.0,64.1052,64.2017,63.9048,64.0161,265900.0
2014-12-22 10:30:00,86.24,86.34,86.01,86.18,231100.0,64.0087,64.0829,63.838,63.9642,231100.0
2014-12-22 10:40:00,86.16,86.56,86.05,86.47,217900.0,63.9493,64.2462,63.8677,64.1794,217900.0
2014-12-22 10:50:00,86.46,86.56,86.34,86.48,203100.0,64.172,64.2462,64.0829,64.1869,203100.0
2014-12-22 11:00:00,86.44,86.75,86.32,86.68,238300.0,64.1572,64.3873,64.0681,64.3353,238300.0
2014-12-22 11:10:00,86.69,86.9,86.55,86.67,192300.0,64.3427,64.4986,64.2388,64.3279,192300.0
2014-12-22 11:20:00,86.67,86.95,86.61,86.8,342500.0,64.3279,64.5357,64.2833,64.4244,342500.0
2014-12-22 11:30:00,86.8,86.91,86.41,86.47,175900.0,64.4244,64.506,64.1349,64.1794,175900.0
2014-12-22 11:40:00,86.45,86.48,86.29,86.36,165900.0,64.1646,64.1869,64.0458,64.0978,165900.0
2014-12-22 11:50:00,86.35,86.5,86.21,86.44,163500.0,64.0904,64.2017,63.9865,64.1572,163500.0
2014-12-22 12:00:00,86.44,86.45,86.16,86.36,133100.0,64.1572,64.1646,63.9493,64.0978,133100.0
2014-12-22 12:10:00,86.37,86.67,86.28,86.6,100200.0,64.1052,64.3279,64.0384,64.2759,100200.0
2014-12-22 12:20:00,86.61,86.85,86.59,86.71,304200.0,64.2833,64.4615,64.2685,64.3576,304200.0
2014-12-22 12:30:00,86.69,86.74,86.5,86.66,157300.0,64.3427,64.3798,64.2017,64.3205,157300.0
2014-12-22 12:40:00,86.66,86.87,86.55,86.68,131300.0,64.3205,64.4763,64.2388,64.3353,131300.0
2014-12-22 12:50:00,86.7,86.91,86.64,86.64,193600.0,64.3501,64.506,64.3056,64.3056,193600.0
2014-12-22 13:00:00,86.64,86.88,86.64,86.69,103200.0,64.3056,64.4837,64.3056,64.3427,103200.0
2014-12-22 13:10:00,86.71,86.71,86.46,86.6,161000.0,64.3576,64.3576,64.172,64.2759,161000.0
2014-12-22 13:20:00,86.61,86.66,86.29,86.37,136500.0,64.2833,64.3205,64.0458,64.1052,136500.0
2014-12-22 13:30:00,86.37,86.37,86.15,86.2,116800.0,64.1052,64.1052,63.9419,63.979,116800.0
2014-12-22 13:40:00,86.21,86.45,86.13,86.45,111400.0,63.9865,64.1646,63.9271,64.1646,111400.0
2014-12-22 13:50:00,86.44,86.9,86.43,86.87,91200.0,64.1572,64.4986,64.1497,64.4763,91200.0
2014-12-22 14:00:00,86.91,87.14,86.83,87.1,136000.0,64.506,64.6767,64.4466,64.647,136000.0
2014-12-22 14:10:00,87.1,87.17,86.88,86.9,116000.0,64.647,64.699,64.4837,64.4986,116000.0
2014-12-22 14:20:00,86.9,86.95,86.65,86.84,152700.0,64.4986,64.5357,64.313,64.4541,152700.0
2014-12-22 14:30:00,86.83,86.91,86.41,86.56,129400.0,64.4466,64.506,64.1349,64.2462,129400.0
2014-12-22 14:40:00,86.56,86.81,86.54,86.76,129100.0,64.2462,64.4318,64.2314,64.3947,129100.0
2014-12-22 14:50:00,86.76,86.79,86.67,86.75,107800.0,64.3947,64.4169,64.3279,64.3873,107800.0
2014-12-22 15:00:00,86.75,86.88,86.69,86.72,134800.0,64.3873,64.4837,64.3427,64.365,134800.0
2014-12-22 15:10:00,86.7,86.74,86.56,86.66,131000.0,64.3501,64.3798,64.2462,64.3205,131000.0
2014-12-22 15:20:00,86.67,86.77,86.55,86.59,199900.0,64.3279,64.4021,64.2388,64.2685,199900.0
2014-12-22 15:30:00,86.59,86.72,86.56,86.68,214700.0,64.2685,64.365,64.2462,64.3353,214700.0
2014-12-22 15:40:00,86.68,86.74,86.53,86.7,286800.0,64.3353,64.3798,64.224,64.3501,286800.0
2014-12-22 15:50:00,86.7,86.81,86.51,86.75,488100.0,64.3501,64.4318,64.2091,64.3873,488100.0
2014-12-23 09:30:00,87.1,87.57,86.91,87.34,298500.0,64.647,64.9959,64.506,64.8252,298500.0
2014-12-23 09:40:00,87.36,87.69,86.53,86.6,185100.0,64.84,65.0849,64.224,64.2759,185100.0
2014-12-23 09:50:00,86.6,86.96,86.35,86.53,153600.0,64.2759,64.5431,64.0904,64.224,153600.0
2014-12-23 10:00:00,86.55,86.98,86.45,86.84,312900.0,64.2388,64.558,64.1646,64.4541,312900.0
2014-12-23 10:10:00,86.84,87.04,86.75,86.86,206300.0,64.4541,64.6025,64.3873,64.4689,206300.0
2014-12-23 10:20:00,86.89,87.1,86.7,86.95,130600.0,64.4912,64.647,64.3501,64.5357,130600.0
2014-12-23 10:30:00,86.97,87.29,86.75,87.13,137500.0,64.5505,64.7881,64.3873,64.6693,137500.0
2014-12-23 10:40:00,87.12,87.28,86.97,86.97,184700.0,64.6619,64.7806,64.5505,64.5505,184700.0
2014-12-23 10:50:00,86.99,87.19,86.81,87.05,182600.0,64.5654,64.7138,64.4318,64.6099,182600.0
2014-12-23 11:00:00,87.04,87.06,86.57,86.59,164100.0,64.6025,64.6173,64.2537,64.2685,164100.0
2014-12-23 11:10:00,86.6,86.91,86.55,86.89,190400.0,64.2759,64.506,64.2388,64.4912,190400.0
2014-12-23 11:20:00,86.9,87.16,86.9,86.95,202300.0,64.4986,64.6916,64.4986,64.5357,202300.0
2014-12-23 11:30:00,86.92,87.01,86.71,86.93,145400.0,64.5134,64.5802,64.3576,64.5209,145400.0
2014-12-23 11:40:00,86.92,86.93,86.57,86.83,148300.0,64.5134,64.5209,64.2537,64.4466,148300.0
2014-12-23 11:50:00,86.84,86.86,86.45,86.51,278000.0,64.4541,64.4689,64.1646,64.2091,278000.0
2014-12-23 12:00:00,86.51,86.74,86.44,86.49,175900.0,64.2091,64.3798,64.1572,64.1943,175900.0
2014-12-23 12:10:00,86.48,86.55,86.39,86.51,168100.0,64.1869,64.2388,64.1201,64.2091,168100.0
2014-12-23 12:20:00,86.51,86.73,86.38,86.46,172000.0,64.2091,64.3724,64.1126,64.172,172000.0
2014-12-23 12:30:00,86.43,86.7,86.26,86.67,131200.0,64.1497,64.3501,64.0236,64.3279,131200.0
2014-12-23 12:40:00,86.67,86.69,86.31,86.43,130300.0,64.3279,64.3427,64.0607,64.1497,130300.0
2014-12-23 12:50:00,86.43,86.46,86.35,86.41,98700.0,64.1497,64.172,64.0904,64.1349,98700.0
2014-12-23 13:00:00,86.4,86.49,86.3,86.44,108000.0,64.1275,64.1943,64.0533,64.1572,108000.0
2014-12-23 13:10:00,86.44,86.67,86.35,86.58,115200.0,64.1572,64.3279,64.0904,64.2611,115200.0
2014-12-23 13:20:00,86.57,86.7,86.53,86.65,61800.0,64.2537,64.3501,64.224,64.313,61800.0
2014-12-23 13:30:00,86.65,86.68,86.33,86.44,89700.0,64.313,64.3353,64.0755,64.1572,89700.0
2014-12-23 13:40:00,86.42,86.5,86.33,86.45,122300.0,64.1423,64.2017,64.0755,64.1646,122300.0
2014-12-23 13:50:00,86.46,86.65,86.45,86.55,100300.0,64.172,64.313,64.1646,64.2388,100300.0
2014-12-23 14:00:00,86.56,86.92,86.54,86.87,109500.0,64.2462,64.5134,64.2314,64.4763,109500.0
2014-12-23 14:10:00,86.87,87.19,86.82,87.18,160600.0,64.4763,64.7138,64.4392,64.7064,160600.0
2014-12-23 14:20:00,87.18,87.18,86.99,87.13,189900.0,64.7064,64.7064,64.5654,64.6693,189900.0
2014-12-23 14:30:00,87.13,87.38,87.11,87.35,137400.0,64.6693,64.8549,64.6545,64.8326,137400.0
2014-12-23 14:40:00,87.36,87.54,87.28,87.52,238900.0,64.84,64.9736,64.7806,64.9588,238900.0
2014-12-23 14:50:00,87.54,87.55,87.37,87.41,134200.0,64.9736,64.981,64.8474,64.8771,134200.0
2014-12-23 15:00:00,87.42,87.5,87.27,87.47,99600.0,64.8845,64.9439,64.7732,64.9217,99600.0
2014-12-23 15:10:00,87.47,87.55,87.34,87.5,127900.0,64.9217,64.981,64.8252,64.9439,127900.0
2014-12-23 15:20:00,87.51,87.51,87.36,87.38,121600.0,64.9513,64.9513,64.84,64.8549,121600.0
2014-12-23 15:30:00,87.37,87.44,87.3,87.33,294700.0,64.8474,64.8994,64.7955,64.8177,294700.0
2014-12-23 15:40:00,87.34,87.43,87.23,87.4,400500.0,64.8252,64.892,64.7435,64.8697,400500.0
2014-12-23 15:50:00,87.39,87.55,87.33,87.34,382800.0,64.8623,64.981,64.8177,64.8252,382800.0
2014-12-24 09:30:00,86.76,87.64,86.58,86.76,244700.0,64.3947,65.0478,64.2611,64.3947,244700.0
2014-12-24 09:40:00,86.75,86.85,85.82,86.2,189200.0,64.3873,64.4615,63.697,63.979,189200.0
2014-12-24 09:50:00,86.16,86.75,86.16,86.36,143600.0,63.9493,64.3873,63.9493,64.0978,143600.0
2014-12-24 10:00:00,86.4,86.93,86.27,86.81,106700.0,64.1275,64.5209,64.031,64.4318,106700.0
2014-12-24 10:10:00,86.81,86.9,86.13,86.17,105900.0,64.4318,64.4986,63.9271,63.9568,105900.0
2014-12-24 10:20:00,86.15,86.29,86.01,86.2,112000.0,63.9419,64.0458,63.838,63.979,112000.0
2014-12-24 10:30:00,86.15,86.28,85.6,86.23,278600.0,63.9419,64.0384,63.5337,64.0013,278600.0
2014-12-24 10:40:00,86.21,86.35,85.87,85.93,143700.0,63.9865,64.0904,63.7341,63.7786,143700.0
2014-12-24 10:50:00,85.93,86.22,85.93,86.22,126300.0,63.7786,63.9939,63.7786,63.9939,126300.0
2014-12-24 11:00:00,86.22,86.69,86.22,86.43,132200.0,63.9939,64.3427,63.9939,64.1497,132200.0
2014-12-24 11:10:00,86.48,86.56,86.25,86.35,83500.0,64.1869,64.2462,64.0161,64.0904,83500.0
2014-12-24 11:20:00,86.37,86.77,86.3,86.52,108400.0,64.1052,64.4021,64.0533,64.2165,108400.0
2014-12-24 11:30:00,86.53,86.89,86.46,86.85,124300.0,64.224,64.4912,64.172,64.4615,124300.0
2014-12-24 11:40:00,86.89,86.99,86.74,86.99,137100.0,64.4912,64.5654,64.3798,64.5654,137100.0
2014-12-24 11:50:00,86.97,87.14,86.82,86.94,113000.0,64.5505,64.6767,64.4392,64.5283,113000.0
2014-12-24 12:00:00,86.95,87.09,86.86,87.02,126100.0,64.5357,64.6396,64.4689,64.5877,126100.0
2014-12-24 12:10:00,87.02,87.14,86.88,87.01,99400.0,64.5877,64.6767,64.4837,64.5802,99400.0
2014-12-24 12:20:00,87.0,87.23,86.96,87.23,124100.0,64.5728,64.7435,64.5431,64.7435,124100.0
2014-12-24 12:30:00,87.21,87.39,87.09,87.27,142400.0,64.7287,64.8623,64.6396,64.7732,142400.0
2014-12-24 12:40:00,87.29,87.44,87.2,87.44,120200.0,64.7881,64.8994,64.7213,64.8994,120200.0
2014-12-24 12:50:00,87.42,87.43,87.02,87.07,155000.0,64.8845,64.892,64.5877,64.6248,155000.0
2014-12-26 09:30:00,87.55,87.85,87.34,87.65,209200.0,64.981,65.2037,64.8252,65.0552,209200.0
2014-12-26 09:40:00,87.63,87.68,87.23,87.56,140200.0,65.0404,65.0775,64.7435,64.9885,140200.0
2014-12-26 09:50:00,87.56,87.57,86.97,87.5,151000.0,64.9885,64.9959,64.5505,64.9439,151000.0
2014-12-26 10:00:00,87.47,87.64,87.0,87.41,92200.0,64.9217,65.0478,64.5728,64.8771,92200.0
2014-12-26 10:10:00,87.38,87.86,87.36,87.71,100900.0,64.8549,65.2111,64.84,65.0998,100900.0
2014-12-26 10:20:00,87.73,87.96,87.73,87.93,88300.0,65.1146,65.2853,65.1146,65.2631,88300.0
2014-12-26 10:30:00,87.89,88.0,87.8,87.82,193800.0,65.2334,65.315,65.1666,65.1814,193800.0
2014-12-26 10:40:00,87.85,88.03,87.65,87.88,105000.0,65.2037,65.3373,65.0552,65.226,105000.0
2014-12-26 10:50:00,87.91,87.97,87.33,87.37,106000.0,65.2482,65.2928,64.8177,64.8474,106000.0
2014-12-26 11:00:00,87.36,87.77,87.31,87.71,75900.0,64.84,65.1443,64.8029,65.0998,75900.0
2014-12-26 11:10:00,87.71,88.0,87.66,87.99,64400.0,65.0998,65.315,65.0627,65.3076,64400.0
2014-12-26 11:20:00,87.96,88.01,87.81,87.81,91900.0,65.2853,65.3224,65.174,65.174,91900.0
2014-12-26 11:30:00,87.81,87.86,87.43,87.5,142200.0,65.174,65.2111,64.892,64.9439,142200.0
2014-12-26 11:40:00,87.49,87.64,87.31,87.61,64100.0,64.9365,65.0478,64.8029,65.0256,64100.0
2014-12-26 11:50:00,87.62,87.75,87.51,87.74,53200.0,65.033,65.1295,64.9513,65.122,53200.0
2014-12-26 12:00:00,87.73,87.75,87.25,87.29,61200.0,65.1146,65.1295,64.7584,64.7881,61200.0
2014-12-26 12:10:00,87.3,87.4,87.07,87.37,105100.0,64.7955,64.8697,64.6248,64.8474,105100.0
2014-12-26 12:20:00,87.38,87.49,87.14,87.16,112100.0,64.8549,64.9365,64.6767,64.6916,112100.0
2014-12-26 12:30:00,87.18,87.37,87.01,87.31,66800.0,64.7064,64.8474,64.5802,64.8029,66800.0
2014-12-26 12:40:00,87.33,87.34,87.08,87.25,71300.0,64.8177,64.8252,64.6322,64.7584,71300.0
2014-12-26 12:50:00,87.25,87.4,87.22,87.25,42900.0,64.7584,64.8697,64.7361,64.7584,42900.0
2014-12-26 13:00:00,87.27,87.29,86.85,86.95,95100.0,64.7732,64.7881,64.4615,64.5357,95100.0
2014-12-26 13:10:00,86.92,87.04,86.84,86.88,41200.0,64.5134,64.6025,64.4541,64.4837,41200.0
2014-12-26 13:20:00,86.89,87.14,86.87,86.92,68000.0,64.4912,64.6767,64.4763,64.5134,68000.0
2014-12-26 13:30:00,86.93,86.94,86.74,86.88,109100.0,64.5209,64.5283,64.3798,64.4837,109100.0
2014-12-26 13:40:00,86.89,86.95,86.67,86.81,91200.0,64.4912,64.5357,64.3279,64.4318,91200.0
2014-12-26 13:50:00,86.85,86.87,86.68,86.73,71600.0,64.4615,64.4763,64.3353,64.3724,71600.0
2014-12-26 14:00:00,86.73,86.84,86.6,86.68,123300.0,64.3724,64.4541,64.2759,64.3353,123300.0
2014-12-26 14:10:00,86.69,86.72,86.52,86.62,120200.0,64.3427,64.365,64.2165,64.2908,120200.0
2014-12-26 14:20:00,86.6,86.94,86.6,86.9,98600.0,64.2759,64.5283,64.2759,64.4986,98600.0
2014-12-26 14:30:00,86.89,87.44,86.89,87.3,128900.0,64.4912,64.8994,64.4912,64.7955,128900.0
2014-12-26 14:40:00,87.33,87.36,87.11,87.31,98200.0,64.8177,64.84,64.6545,64.8029,98200.0
2014-12-26 14:50:00,87.31,87.39,87.22,87.39,57800.0,64.8029,64.8623,64.7361,64.8623,57800.0
2014-12-26 15:00:00,87.38,87.45,87.29,87.4,72600.0,64.8549,64.9068,64.7881,64.8697,72600.0
2014-12-26 15:10:00,87.4,87.43,87.24,87.24,58400.0,64.8697,64.892,64.7509,64.7509,58400.0
2014-12-26 15:20:00,87.25,87.27,87.11,87.16,74600.0,64.7584,64.7732,64.6545,64.6916,74600.0
2014-12-26 15:30:00,87.15,87.19,87.05,87.12,91500.0,64.6841,64.7138,64.6099,64.6619,91500.0
2014-12-26 15:40:00,87.13,87.3,87.12,87.21,173300.0,64.6693,64.7955,64.6619,64.7287,173300.0
2014-12-26 15:50:00,87.22,87.29,87.05,87.14,171800.0,64.7361,64.7881,64.6099,64.6767,171800.0
2014-12-29 09:30:00,87.4,87.73,87.01,87.62,222400.0,64.8697,65.1146,64.5802,65.033,222400.0
2014-12-29 09:40:00,87.62,87.73,87.2,87.6,103600.0,65.033,65.1146,64.7213,65.0181,103600.0
2014-12-29 09:50:00,87.6,88.09,87.39,87.91,301000.0,65.0181,65.3818,64.8623,65.2482,301000.0
2014-12-29 10:00:00,87.92,88.04,87.61,87.67,199300.0,65.2556,65.3447,65.0256,65.0701,199300.0
2014-12-29 10:10:00,87.65,87.92,87.47,87.64,146800.0,65.0552,65.2556,64.9217,65.0478,146800.0
2014-12-29 10:20:00,87.6,87.69,87.44,87.55,117000.0,65.0181,65.0849,64.8994,64.981,117000.0
2014-12-29 10:30:00,87.57,87.91,87.46,87.72,130200.0,64.9959,65.2482,64.9142,65.1072,130200.0
2014-12-29 10:40:00,87.73,87.84,87.47,87.47,68200.0,65.1146,65.1963,64.9217,64.9217,68200.0
2014-12-29 10:50:00,87.47,87.72,87.35,87.65,73900.0,64.9217,65.1072,64.8326,65.0552,73900.0
2014-12-29 11:00:00,87.66,87.68,87.37,87.38,55000.0,65.0627,65.0775,64.8474,64.8549,55000.0
2014-12-29 11:10:00,87.39,87.39,87.06,87.11,105600.0,64.8623,64.8623,64.6173,64.6545,105600.0
2014-12-29 11:20:00,87.09,87.21,87.05,87.09,66900.0,64.6396,64.7287,64.6099,64.6396,66900.0
2014-12-29 11:30:00,87.08,87.26,87.02,87.17,67800.0,64.6322,64.7658,64.5877,64.699,67800.0
2014-12-29 11:40:00,87.17,87.32,87.15,87.2,41000.0,64.699,64.8103,64.6841,64.7213,41000.0
2014-12-29 11:50:00,87.2,87.21,87.01,87.08,65400.0,64.7213,64.7287,64.5802,64.6322,65400.0
2014-12-29 12:00:00,87.08,87.2,86.84,86.86,126300.0,64.6322,64.7213,64.4541,64.4689,126300.0
2014-12-29 12:10:00,86.87,86.94,86.56,86.84,109300.0,64.4763,64.5283,64.2462,64.4541,109300.0
2014-12-29 12:20:00,86.84,86.94,86.73,86.77,78400.0,64.4541,64.5283,64.3724,64.4021,78400.0
2014-12-29 12:30:00,86.77,87.02,86.71,87.02,98600.0,64.4021,64.5877,64.3576,64.5877,98600.0
2014-12-29 12:40:00,87.02,87.08,86.84,87.03,87900.0,64.5877,64.6322,64.4541,64.5951,87900.0
2014-12-29 12:50:00,87.03,87.1,86.79,86.8,90700.0,64.5951,64.647,64.4169,64.4244,90700.0
2014-12-29 13:00:00,86.81,87.0,86.8,86.82,90800.0,64.4318,64.5728,64.4244,64.4392,90800.0
2014-12-29 13:10:00,86.82,86.98,86.62,86.95,70600.0,64.4392,64.558,64.2908,64.5357,70600.0
2014-12-29 13:20:00,86.94,87.12,86.9,87.05,112700.0,64.5283,64.6619,64.4986,64.6099,112700.0
2014-12-29 13:30:00,87.04,87.15,87.01,87.05,124600.0,64.6025,64.6841,64.5802,64.6099,124600.0
2014-12-29 13:40:00,87.05,87.05,86.77,86.98,224900.0,64.6099,64.6099,64.4021,64.558,224900.0
2014-12-29 13:50:00,86.98,87.04,86.81,86.82,148500.0,64.558,64.6025,64.4318,64.4392,148500.0
2014-12-29 14:00:00,86.81,87.16,86.7,87.13,113500.0,64.4318,64.6916,64.3501,64.6693,113500.0
2014-12-29 14:10:00,87.11,87.4,87.11,87.4,73700.0,64.6545,64.8697,64.6545,64.8697,73700.0
2014-12-29 14:20:00,87.4,87.68,87.38,87.55,93000.0,64.8697,65.0775,64.8549,64.981,93000.0
2014-12-29 14:30:00,87.54,87.69,87.53,87.6,71900.0,64.9736,65.0849,64.9662,65.0181,71900.0
2014-12-29 14:40:00,87.61,87.72,87.57,87.68,58900.0,65.0256,65.1072,64.9959,65.0775,58900.0
2014-12-29 14:50:00,87.66,87.67,87.59,87.62,84900.0,65.0627,65.0701,65.0107,65.033,84900.0
2014-12-29 15:00:00,87.63,87.65,87.51,87.59,125100.0,65.0404,65.0552,64.9513,65.0107,125100.0
2014-12-29 15:10:00,87.61,87.68,87.57,87.67,69200.0,65.0256,65.0775,64.9959,65.0701,69200.0
2014-12-29 15:20:00,87.65,87.76,87.58,87.72,98900.0,65.0552,65.1369,65.0033,65.1072,98900.0
2014-12-29 15:30:00,87.73,87.75,87.53,87.53,144900.0,65.1146,65.1295,64.9662,64.9662,144900.0
2014-12-29 15:40:00,87.53,87.61,87.47,87.53,193800.0,64.9662,65.0256,64.9217,64.9662,193800.0
2014-12-29 15:50:00,87.53,87.54,87.3,87.38,318500.0,64.9662,64.9736,64.7955,64.8549,318500.0
2014-12-30 09:30:00,87.06,87.2,86.05,86.28,422100.0,64.6173,64.7213,63.8677,64.0384,422100.0
2014-12-30 09:40:00,86.33,87.02,86.28,86.78,294700.0,64.0755,64.5877,64.0384,64.4095,294700.0
2014-12-30 09:50:00,86.75,86.99,86.75,86.9,178700.0,64.3873,64.5654,64.3873,64.4986,178700.0
2014-12-30 10:00:00,86.88,86.96,86.36,86.43,273900.0,64.4837,64.5431,64.0978,64.1497,273900.0
2014-12-30 10:10:00,86.43,86.94,86.17,86.87,212300.0,64.1497,64.5283,63.9568,64.4763,212300.0
2014-12-30 10:20:00,86.88,86.95,86.39,86.4,189100.0,64.4837,64.5357,64.1201,64.1275,189100.0
2014-12-30 10:30:00,86.4,86.79,86.38,86.76,146100.0,64.1275,64.4169,64.1126,64.3947,146100.0
2014-12-30 10:40:00,86.78,86.88,86.59,86.68,142100.0,64.4095,64.4837,64.2685,64.3353,142100.0
2014-12-30 10:50:00,86.69,86.91,86.57,86.68,158600.0,64.3427,64.506,64.2537,64.3353,158600.0
2014-12-30 11:00:00,86.69,86.81,86.45,86.63,113500.0,64.3427,64.4318,64.1646,64.2982,113500.0
2014-12-30 11:10:00,86.62,86.64,86.4,86.6,141600.0,64.2908,64.3056,64.1275,64.2759,141600.0
2014-12-30 11:20:00,86.59,86.69,86.42,86.44,85100.0,64.2685,64.3427,64.1423,64.1572,85100.0
2014-12-30 11:30:00,86.44,86.58,86.32,86.5,71600.0,64.1572,64.2611,64.0681,64.2017,71600.0
2014-12-30 11:40:00,86.5,86.68,86.39,86.65,92700.0,64.2017,64.3353,64.1201,64.313,92700.0
2014-12-30 11:50:00,86.65,86.72,86.45,86.48,70400.0,64.313,64.365,64.1646,64.1869,70400.0
2014-12-30 12:00:00,86.46,86.54,86.29,86.49,96000.0,64.172,64.2314,64.0458,64.1943,96000.0
2014-12-30 12:10:00,86.47,86.63,86.43,86.55,77900.0,64.1794,64.2982,64.1497,64.2388,77900.0
2014-12-30 12:20:00,86.56,86.6,86.52,86.55,190200.0,64.2462,64.2759,64.2165,64.2388,190200.0
2014-12-30 12:30:00,86.55,86.92,86.51,86.9,236200.0,64.2388,64.5134,64.2091,64.4986,236200.0
2014-12-30 12:40:00,86.9,86.93,86.84,86.93,109000.0,64.4986,64.5209,64.4541,64.5209,109000.0
2014-12-30 12:50:00,86.92,87.0,86.86,86.88,86400.0,64.5134,64.5728,64.4689,64.4837,86400.0
2014-12-30 13:00:00,86.87,87.01,86.86,86.96,159300.0,64.4763,64.5802,64.4689,64.5431,159300.0
2014-12-30 13:10:00,86.96,87.01,86.85,86.92,85400.0,64.5431,64.5802,64.4615,64.5134,85400.0
2014-12-30 13:20:00,86.91,86.97,86.67,86.7,107900.0,64.506,64.5505,64.3279,64.3501,107900.0
2014-12-30 13:30:00,86.7,86.79,86.65,86.72,73500.0,64.3501,64.4169,64.313,64.365,73500.0
2014-12-30 13:40:00,86.73,86.81,86.65,86.76,92700.0,64.3724,64.4318,64.313,64.3947,92700.0
2014-12-30 13:50:00,86.76,86.77,86.6,86.63,101200.0,64.3947,64.4021,64.2759,64.2982,101200.0
2014-12-30 14:00:00,86.61,86.74,86.6,86.64,71900.0,64.2833,64.3798,64.2759,64.3056,71900.0
2014-12-30 14:10:00,86.64,86.66,86.49,86.5,76700.0,64.3056,64.3205,64.1943,64.2017,76700.0
2014-12-30 14:20:00,86.5,86.66,86.41,86.61,111500.0,64.2017,64.3205,64.1349,64.2833,111500.0
2014-12-30 14:30:00,86.6,86.68,86.42,86.6,83200.0,64.2759,64.3353,64.1423,64.2759,83200.0
2014-12-30 14:40:00,86.62,86.62,86.45,86.56,56800.0,64.2908,64.2908,64.1646,64.2462,56800.0
2014-12-30 14:50:00,86.54,86.56,86.41,86.49,62900.0,64.2314,64.2462,64.1349,64.1943,62900.0
2014-12-30 15:00:00,86.5,86.54,86.33,86.48,97600.0,64.2017,64.2314,64.0755,64.1869,97600.0
2014-12-30 15:10:00,86.49,86.54,86.4,86.51,87100.0,64.1943,64.2314,64.1275,64.2091,87100.0
2014-12-30 15:20:00,86.52,86.59,86.47,86.54,98000.0,64.2165,64.2685,64.1794,64.2314,98000.0
2014-12-30 15:30:00,86.54,86.72,86.5,86.58,121100.0,64.2314,64.365,64.2017,64.2611,121100.0
2014-12-30 15:40:00,86.58,86.59,86.43,86.55,159400.0,64.2611,64.2685,64.1497,64.2388,159400.0
2014-12-30 15:50:00,86.56,86.6,86.43,86.45,232800.0,64.2462,64.2759,64.1497,64.1646,232800.0
2014-12-31 09:30:00,85.72,85.96,85.31,85.37,260300.0,63.6228,63.8009,63.3185,63.363,260300.0
2014-12-31 09:40:00,85.36,85.39,84.86,85.01,236500.0,63.3556,63.3778,62.9845,63.0958,236500.0
2014-12-31 09:50:00,85.01,85.09,84.8,84.91,221300.0,63.0958,63.1552,62.9399,63.0216,221300.0
2014-12-31 10:00:00,84.92,85.25,84.91,85.04,153700.0,63.029,63.2739,63.0216,63.1181,153700.0
2014-12-31 10:10:00,85.04,85.34,84.99,85.32,129100.0,63.1181,63.3407,63.081,63.3259,129100.0
2014-12-31 10:20:00,85.33,85.5,85.21,85.44,110200.0,63.3333,63.4595,63.2442,63.415,110200.0
2014-12-31 10:30:00,85.44,85.56,85.08,85.09,113400.0,63.415,63.504,63.1478,63.1552,113400.0
2014-12-31 10:40:00,85.11,85.27,85.0,85.16,119800.0,63.17,63.2888,63.0884,63.2071,119800.0
2014-12-31 10:50:00,85.13,85.31,85.09,85.2,108200.0,63.1849,63.3185,63.1552,63.2368,108200.0
2014-12-31 11:00:00,85.18,85.41,85.05,85.39,83900.0,63.222,63.3927,63.1255,63.3778,83900.0
2014-12-31 11:10:00,85.39,85.55,85.36,85.54,104400.0,63.3778,63.4966,63.3556,63.4892,104400.0
2014-12-31 11:20:00,85.54,85.58,85.42,85.5,74700.0,63.4892,63.5189,63.4001,63.4595,74700.0
2014-12-31 11:30:00,85.47,85.78,85.47,85.78,66500.0,63.4372,63.6673,63.4372,63.6673,66500.0
2014-12-31 11:40:00,85.79,85.97,85.71,85.96,81000.0,63.6747,63.8083,63.6154,63.8009,81000.0
2014-12-31 11:50:00,85.96,86.16,85.89,85.95,77300.0,63.8009,63.9493,63.7489,63.7935,77300.0
2014-12-31 12:00:00,85.91,85.95,85.52,85.88,76200.0,63.7638,63.7935,63.4743,63.7415,76200.0
2014-12-31 12:10:00,85.87,85.89,85.71,85.76,60300.0,63.7341,63.7489,63.6154,63.6525,60300.0
2014-12-31 12:20:00,85.76,85.86,85.58,85.71,70500.0,63.6525,63.7267,63.5189,63.6154,70500.0
2014-12-31 12:30:00,85.72,85.72,85.43,85.52,84700.0,63.6228,63.6228,63.4075,63.4743,84700.0
2014-12-31 12:40:00,85.5,85.62,85.43,85.6,62200.0,63.4595,63.5486,63.4075,63.5337,62200.0
2014-12-31 12:50:00,85.58,85.64,85.47,85.51,68700.0,63.5189,63.5634,63.4372,63.4669,68700.0
2014-12-31 13:00:00,85.51,85.71,85.49,85.63,75100.0,63.4669,63.6154,63.4521,63.556,75100.0
2014-12-31 13:10:00,85.62,85.77,85.62,85.63,71600.0,63.5486,63.6599,63.5486,63.556,71600.0
2014-12-31 13:20:00,85.63,85.86,85.63,85.86,49000.0,63.556,63.7267,63.556,63.7267,49000.0
2014-12-31 13:30:00,85.86,86.15,85.86,85.98,74100.0,63.7267,63.9419,63.7267,63.8157,74100.0
2014-12-31 13:40:00,85.97,86.32,85.91,86.3,70700.0,63.8083,64.0681,63.7638,64.0533,70700.0
2014-12-31 13:50:00,86.3,86.43,86.15,86.19,107800.0,64.0533,64.1497,63.9419,63.9716,107800.0
2014-12-31 14:00:00,86.17,86.19,85.89,86.0,80200.0,63.9568,63.9716,63.7489,63.8306,80200.0
2014-12-31 14:10:00,86.02,86.04,85.72,85.89,66100.0,63.8454,63.8603,63.6228,63.7489,66100.0
2014-12-31 14:20:00,85.89,86.24,85.84,86.23,68500.0,63.7489,64.0087,63.7118,64.0013,68500.0
2014-12-31 14:30:00,86.21,86.25,86.04,86.07,84700.0,63.9865,64.0161,63.8603,63.8825,84700.0
2014-12-31 14:40:00,86.09,86.25,86.02,86.09,86900.0,63.8974,64.0161,63.8454,63.8974,86900.0
2014-12-31 14:50:00,86.09,86.1,85.77,85.81,90500.0,63.8974,63.9048,63.6599,63.6896,90500.0
2014-12-31 15:00:00,85.8,85.8,85.56,85.74,71600.0,63.6821,63.6821,63.504,63.6376,71600.0
2014-12-31 15:10:00,85.73,85.75,85.61,85.74,117300.0,63.6302,63.645,63.5411,63.6376,117300.0
2014-12-31 15:20:00,85.74,85.81,85.69,85.7,98900.0,63.6376,63.6896,63.6005,63.6079,98900.0
2014-12-31 15:30:00,85.69,85.84,85.63,85.76,152600.0,63.6005,63.7118,63.556,63.6525,152600.0
2014-12-31 15:40:00,85.77,85.82,85.5,85.51,261600.0,63.6599,63.697,63.4595,63.4669,261600.0
2014-12-31 15:50:00,85.5,85.53,85.28,85.4,390800.0,63.4595,63.4818,63.2962,63.3853,390800.0
2015-01-02 09:30:00,84.81,85.96,84.62,85.66,340500.0,62.9474,63.8009,62.8063,63.5782,340500.0
2015-01-02 09:40:00,85.71,85.87,85.3,85.64,134300.0,63.6154,63.7341,63.311,63.5634,134300.0
2015-01-02 09:50:00,85.66,85.78,85.25,85.47,87100.0,63.5782,63.6673,63.2739,63.4372,87100.0
2015-01-02 10:00:00,85.42,85.48,84.88,84.94,120700.0,63.4001,63.4446,62.9993,63.0438,120700.0
2015-01-02 10:10:00,84.98,85.24,84.71,85.21,146300.0,63.0735,63.2665,62.8731,63.2442,146300.0
2015-01-02 10:20:00,85.23,85.31,84.99,85.26,81700.0,63.2591,63.3185,63.081,63.2814,81700.0
2015-01-02 10:30:00,85.26,85.29,84.87,84.93,169200.0,63.2814,63.3036,62.9919,63.0364,169200.0
2015-01-02 10:40:00,84.96,85.37,84.93,85.31,181100.0,63.0587,63.363,63.0364,63.3185,181100.0
2015-01-02 10:50:00,85.26,85.29,84.96,85.02,91100.0,63.2814,63.3036,63.0587,63.1032,91100.0
2015-01-02 11:00:00,85.04,85.06,84.83,85.03,107100.0,63.1181,63.1329,62.9622,63.1106,107100.0
2015-01-02 11:10:00,85.03,85.28,84.88,85.27,133800.0,63.1106,63.2962,62.9993,63.2888,133800.0
2015-01-02 11:20:00,85.26,85.74,85.25,85.58,183300.0,63.2814,63.6376,63.2739,63.5189,183300.0
2015-01-02 11:30:00,85.58,85.86,85.48,85.69,167700.0,63.5189,63.7267,63.4446,63.6005,167700.0
2015-01-02 11:40:00,85.71,85.79,85.41,85.62,124700.0,63.6154,63.6747,63.3927,63.5486,124700.0
2015-01-02 11:50:00,85.62,85.82,85.43,85.81,99200.0,63.5486,63.697,63.4075,63.6896,99200.0
2015-01-02 12:00:00,85.82,86.14,85.73,86.04,84700.0,63.697,63.9345,63.6302,63.8603,84700.0
2015-01-02 12:10:00,86.05,86.17,85.88,85.95,112500.0,63.8677,63.9568,63.7415,63.7935,112500.0
2015-01-02 12:20:00,85.93,86.04,85.76,85.78,86300.0,63.7786,63.8603,63.6525,63.6673,86300.0
2015-01-02 12:30:00,85.78,86.15,85.71,86.08,81300.0,63.6673,63.9419,63.6154,63.89,81300.0
2015-01-02 12:40:00,86.06,86.17,85.79,85.87,99500.0,63.8751,63.9568,63.6747,63.7341,99500.0
2015-01-02 12:50:00,85.86,86.1,85.77,85.94,58300.0,63.7267,63.9048,63.6599,63.7861,58300.0
2015-01-02 13:00:00,85.92,86.05,85.78,85.98,51300.0,63.7712,63.8677,63.6673,63.8157,51300.0
2015-01-02 13:10:00,86.0,86.14,85.97,86.07,55600.0,63.8306,63.9345,63.8083,63.8825,55600.0
2015-01-02 13:20:00,86.06,86.2,85.86,85.86,76100.0,63.8751,63.979,63.7267,63.7267,76100.0
2015-01-02 13:30:00,85.86,85.92,85.66,85.67,97900.0,63.7267,63.7712,63.5782,63.5857,97900.0
2015-01-02 13:40:00,85.67,85.7,85.41,85.42,57100.0,63.5857,63.6079,63.3927,63.4001,57100.0
2015-01-02 13:50:00,85.42,85.54,85.34,85.34,76200.0,63.4001,63.4892,63.3407,63.3407,76200.0
2015-01-02 14:00:00,85.34,85.34,85.13,85.16,88700.0,63.3407,63.3407,63.1849,63.2071,88700.0
2015-01-02 14:10:00,85.19,85.24,84.97,85.04,49800.0,63.2294,63.2665,63.0661,63.1181,49800.0
2015-01-02 14:20:00,85.06,85.39,85.05,85.2,69600.0,63.1329,63.3778,63.1255,63.2368,69600.0
2015-01-02 14:30:00,85.17,85.45,85.01,85.4,67600.0,63.2146,63.4224,63.0958,63.3853,67600.0
2015-01-02 14:40:00,85.39,85.45,85.28,85.38,64500.0,63.3778,63.4224,63.2962,63.3704,64500.0
2015-01-02 14:50:00,85.37,85.54,85.36,85.43,102400.0,63.363,63.4892,63.3556,63.4075,102400.0
2015-01-02 15:00:00,85.46,85.48,85.29,85.39,57200.0,63.4298,63.4446,63.3036,63.3778,57200.0
2015-01-02 15:10:00,85.39,85.39,85.21,85.28,113400.0,63.3778,63.3778,63.2442,63.2962,113400.0
2015-01-02 15:20:00,85.27,85.45,85.27,85.44,86300.0,63.2888,63.4224,63.2888,63.415,86300.0
2015-01-02 15:30:00,85.44,85.57,85.36,85.42,93300.0,63.415,63.5114,63.3556,63.4001,93300.0
2015-01-02 15:40:00,85.44,85.79,85.4,85.76,184200.0,63.415,63.6747,63.3853,63.6525,184200.0
2015-01-02 15:50:00,85.75,85.87,85.65,85.65,238800.0,63.645,63.7341,63.5708,63.5708,238800.0
2015-01-05 09:30:00,84.4,84.4,83.29,83.36,433100.0,62.643,62.643,61.8192,61.8711,433100.0
2015-01-05 09:40:00,83.33,84.01,83.29,83.75,479900.0,61.8489,62.3536,61.8192,62.1606,479900.0
2015-01-05 09:50:00,83.74,83.88,83.41,83.66,318200.0,62.1532,62.2571,61.9083,62.0938,318200.0
2015-01-05 10:00:00,83.65,83.68,83.12,83.29,436600.0,62.0864,62.1087,61.693,61.8192,436600.0
2015-01-05 10:10:00,83.3,83.31,83.14,83.24,362300.0,61.8266,61.834,61.7079,61.7821,362300.0
2015-01-05 10:20:00,83.24,83.35,82.91,82.96,633500.0,61.7821,61.8637,61.5371,61.5743,633500.0
2015-01-05 10:30:00,82.96,83.22,82.82,83.11,167700.0,61.5743,61.7672,61.4703,61.6856,167700.0
2015-01-05 10:40:00,83.08,83.22,83.02,83.22,189200.0,61.6633,61.7672,61.6188,61.7672,189200.0
2015-01-05 10:50:00,83.21,83.22,82.6,82.8,401400.0,61.7598,61.7672,61.3071,61.4555,401400.0
2015-01-05 11:00:00,82.8,83.01,82.72,82.94,288700.0,61.4555,61.6114,61.3961,61.5594,288700.0
2015-01-05 11:10:00,82.94,83.03,82.69,82.76,196200.0,61.5594,61.6262,61.3739,61.4258,196200.0
2015-01-05 11:20:00,82.78,82.99,82.77,82.83,166400.0,61.4407,61.5965,61.4332,61.4778,166400.0
2015-01-05 11:30:00,82.82,82.86,82.71,82.84,169000.0,61.4703,61.5,61.3887,61.4852,169000.0
2015-01-05 11:40:00,82.84,82.88,82.7,82.85,112600.0,61.4852,61.5149,61.3813,61.4926,112600.0
2015-01-05 11:50:00,82.86,82.92,82.74,82.83,88900.0,61.5,61.5446,61.411,61.4778,88900.0
2015-01-05 12:00:00,82.84,82.97,82.76,82.87,117700.0,61.4852,61.5817,61.4258,61.5075,117700.0
2015-01-05 12:10:00,82.86,82.93,82.76,82.81,260100.0,61.5,61.552,61.4258,61.4629,260100.0
2015-01-05 12:20:00,82.81,82.91,82.69,82.88,209700.0,61.4629,61.5371,61.3739,61.5149,209700.0
2015-01-05 12:30:00,82.87,82.89,82.64,82.81,191300.0,61.5075,61.5223,61.3367,61.4629,191300.0
2015-01-05 12:40:00,82.82,83.01,82.78,83.0,118000.0,61.4703,61.6114,61.4407,61.6039,118000.0
2015-01-05 12:50:00,83.01,83.13,82.75,82.8,125300.0,61.6114,61.7004,61.4184,61.4555,125300.0
2015-01-05 13:00:00,82.81,82.91,82.72,82.82,151200.0,61.4629,61.5371,61.3961,61.4703,151200.0
2015-01-05 13:10:00,82.83,82.86,82.66,82.81,74100.0,61.4778,61.5,61.3516,61.4629,74100.0
2015-01-05 13:20:00,82.8,82.85,82.6,82.62,134700.0,61.4555,61.4926,61.3071,61.3219,134700.0
2015-01-05 13:30:00,82.62,83.07,82.59,83.0,118800.0,61.3219,61.6559,61.2996,61.6039,118800.0
2015-01-05 13:40:00,83.01,83.01,82.76,82.97,152400.0,61.6114,61.6114,61.4258,61.5817,152400.0
2015-01-05 13:50:00,82.96,83.1,82.93,83.01,178900.0,61.5743,61.6782,61.552,61.6114,178900.0
2015-01-05 14:00:00,83.0,83.1,82.88,83.04,171900.0,61.6039,61.6782,61.5149,61.6336,171900.0
2015-01-05 14:10:00,83.04,83.18,83.0,83.05,115200.0,61.6336,61.7375,61.6039,61.6411,115200.0
2015-01-05 14:20:00,83.04,83.25,83.02,83.07,177200.0,61.6336,61.7895,61.6188,61.6559,177200.0
2015-01-05 14:30:00,83.09,83.24,83.03,83.19,135000.0,61.6707,61.7821,61.6262,61.745,135000.0
2015-01-05 14:40:00,83.2,83.23,83.04,83.12,197700.0,61.7524,61.7747,61.6336,61.693,197700.0
2015-01-05 14:50:00,83.12,83.22,83.05,83.12,107800.0,61.693,61.7672,61.6411,61.693,107800.0
2015-01-05 15:00:00,83.11,83.25,83.1,83.18,146400.0,61.6856,61.7895,61.6782,61.7375,146400.0
2015-01-05 15:10:00,83.16,83.45,83.16,83.44,172500.0,61.7227,61.9379,61.7227,61.9305,172500.0
2015-01-05 15:20:00,83.44,83.44,83.3,83.4,129900.0,61.9305,61.9305,61.8266,61.9008,129900.0
2015-01-05 15:30:00,83.39,83.49,83.39,83.46,161000.0,61.8934,61.9676,61.8934,61.9454,161000.0
2015-01-05 15:40:00,83.45,83.51,83.33,83.46,225800.0,61.9379,61.9825,61.8489,61.9454,225800.0
2015-01-05 15:50:00,83.46,83.62,83.35,83.38,532900.0,61.9454,62.0641,61.8637,61.886,532900.0
2015-01-06 09:30:00,82.94,83.3,82.66,83.24,403400.0,61.5594,61.8266,61.3516,61.7821,403400.0
2015-01-06 09:40:00,83.27,83.36,82.94,83.26,344400.0,61.8043,61.8711,61.5594,61.7969,344400.0
2015-01-06 09:50:00,83.26,83.29,82.73,82.93,246000.0,61.7969,61.8192,61.4035,61.552,246000.0
2015-01-06 10:00:00,82.9,83.28,82.67,83.17,184700.0,61.5297,61.8118,61.359,61.7301,184700.0
2015-01-06 10:10:00,83.19,83.3,82.8,82.89,347400.0,61.745,61.8266,61.4555,61.5223,347400.0
2015-01-06 10:20:00,82.87,82.89,82.24,82.51,342500.0,61.5075,61.5223,61.0399,61.2403,342500.0
2015-01-06 10:30:00,82.47,82.56,82.31,82.37,158700.0,61.2106,61.2774,61.0918,61.1363,158700.0
2015-01-06 10:40:00,82.38,82.54,82.34,82.38,154700.0,61.1438,61.2625,61.1141,61.1438,154700.0
2015-01-06 10:50:00,82.39,82.48,82.23,82.3,155400.0,61.1512,61.218,61.0324,61.0844,155400.0
2015-01-06 11:00:00,82.27,82.28,81.76,81.94,295700.0,61.0621,61.0695,60.6836,60.8172,295700.0
2015-01-06 11:10:00,81.94,81.97,81.8,81.91,165800.0,60.8172,60.8395,60.7133,60.7949,165800.0
2015-01-06 11:20:00,81.89,81.89,81.6,81.7,171200.0,60.7801,60.7801,60.5648,60.6391,171200.0
2015-01-06 11:30:00,81.7,81.82,81.53,81.58,168100.0,60.6391,60.7281,60.5129,60.55,168100.0
2015-01-06 11:40:00,81.57,81.64,81.37,81.49,178800.0,60.5426,60.5945,60.3941,60.4832,178800.0
2015-01-06 11:50:00,81.49,81.58,81.35,81.43,155200.0,60.4832,60.55,60.3793,60.4387,155200.0
2015-01-06 12:00:00,81.44,81.57,81.22,81.38,233900.0,60.4461,60.5426,60.2828,60.4016,233900.0
2015-01-06 12:10:00,81.4,81.59,81.3,81.5,146200.0,60.4164,60.5574,60.3422,60.4906,146200.0
2015-01-06 12:20:00,81.51,81.59,81.43,81.57,147700.0,60.498,60.5574,60.4387,60.5426,147700.0
2015-01-06 12:30:00,81.58,81.65,81.44,81.55,253400.0,60.55,60.602,60.4461,60.5277,253400.0
2015-01-06 12:40:00,81.54,81.69,81.5,81.51,211800.0,60.5203,60.6316,60.4906,60.498,211800.0
2015-01-06 12:50:00,81.5,81.69,81.38,81.67,190600.0,60.4906,60.6316,60.4016,60.6168,190600.0
2015-01-06 13:00:00,81.68,81.69,81.13,81.17,177100.0,60.6242,60.6316,60.216,60.2457,177100.0
2015-01-06 13:10:00,81.17,81.22,81.03,81.04,144700.0,60.2457,60.2828,60.1418,60.1492,144700.0
2015-01-06 13:20:00,81.05,81.22,81.02,81.19,148200.0,60.1566,60.2828,60.1344,60.2605,148200.0
2015-01-06 13:30:00,81.15,81.24,81.01,81.06,127500.0,60.2308,60.2976,60.1269,60.164,127500.0
2015-01-06 13:40:00,81.06,81.13,80.97,81.05,155900.0,60.164,60.216,60.0972,60.1566,155900.0
2015-01-06 13:50:00,81.05,81.13,80.91,81.01,151000.0,60.1566,60.216,60.0527,60.1269,151000.0
2015-01-06 14:00:00,81.0,81.08,80.83,80.87,159300.0,60.1195,60.1789,59.9933,60.023,159300.0
2015-01-06 14:10:00,80.87,80.93,80.66,80.92,189200.0,60.023,60.0676,59.8672,60.0601,189200.0
2015-01-06 14:20:00,80.91,81.39,80.89,81.34,181500.0,60.0527,60.409,60.0379,60.3719,181500.0
2015-01-06 14:30:00,81.38,81.41,81.14,81.33,156800.0,60.4016,60.4238,60.2234,60.3644,156800.0
2015-01-06 14:40:00,81.36,81.6,81.33,81.53,132400.0,60.3867,60.5648,60.3644,60.5129,132400.0
2015-01-06 14:50:00,81.5,81.64,81.4,81.45,178500.0,60.4906,60.5945,60.4164,60.4535,178500.0
2015-01-06 15:00:00,81.44,81.6,81.4,81.6,211000.0,60.4461,60.5648,60.4164,60.5648,211000.0
2015-01-06 15:10:00,81.6,81.92,81.6,81.88,204200.0,60.5648,60.8024,60.5648,60.7727,204200.0
2015-01-06 15:20:00,81.88,82.18,81.85,82.16,242000.0,60.7727,60.9953,60.7504,60.9805,242000.0
2015-01-06 15:30:00,82.16,82.26,82.03,82.03,298700.0,60.9805,61.0547,60.884,60.884,298700.0
2015-01-06 15:40:00,82.04,82.13,82.0,82.04,456300.0,60.8914,60.9582,60.8617,60.8914,456300.0
2015-01-06 15:50:00,82.03,82.05,81.68,81.7,501200.0,60.884,60.8988,60.6242,60.6391,501200.0
2015-01-07 09:30:00,82.55,82.66,82.02,82.49,439800.0,61.2699,61.3516,60.8766,61.2254,439800.0
2015-01-07 09:40:00,82.48,82.51,81.58,81.95,282200.0,61.218,61.2403,60.55,60.8246,282200.0
2015-01-07 09:50:00,82.04,82.48,81.91,82.18,311000.0,60.8914,61.218,60.7949,60.9953,311000.0
2015-01-07 10:00:00,82.19,82.35,81.88,82.1,215500.0,61.0027,61.1215,60.7727,60.936,215500.0
2015-01-07 10:10:00,82.14,82.36,81.94,81.98,153500.0,60.9656,61.1289,60.8172,60.8469,153500.0
2015-01-07 10:20:00,81.98,82.12,81.84,82.09,145600.0,60.8469,60.9508,60.743,60.9285,145600.0
2015-01-07 10:30:00,82.07,82.1,81.33,81.42,306300.0,60.9137,60.936,60.3644,60.4312,306300.0
2015-01-07 10:40:00,81.38,81.68,81.16,81.58,291000.0,60.4016,60.6242,60.2383,60.55,291000.0
2015-01-07 10:50:00,81.6,81.63,81.25,81.29,181000.0,60.5648,60.5871,60.3051,60.3348,181000.0
2015-01-07 11:00:00,81.32,81.46,81.0,81.36,250200.0,60.357,60.4609,60.1195,60.3867,250200.0
2015-01-07 11:10:00,81.37,81.65,81.21,81.62,153700.0,60.3941,60.602,60.2754,60.5797,153700.0
2015-01-07 11:20:00,81.63,81.83,81.55,81.64,125200.0,60.5871,60.7356,60.5277,60.5945,125200.0
2015-01-07 11:30:00,81.66,81.97,81.62,81.77,105500.0,60.6094,60.8395,60.5797,60.691,105500.0
2015-01-07 11:40:00,81.75,81.89,81.71,81.89,99400.0,60.6762,60.7801,60.6465,60.7801,99400.0
2015-01-07 11:50:00,81.89,82.07,81.86,82.03,115400.0,60.7801,60.9137,60.7578,60.884,115400.0
2015-01-07 12:00:00,82.03,82.26,81.97,82.09,143600.0,60.884,61.0547,60.8395,60.9285,143600.0
2015-01-07 12:10:00,82.09,82.1,81.72,81.77,125100.0,60.9285,60.936,60.6539,60.691,125100.0
2015-01-07 12:20:00,81.75,81.85,81.67,81.76,84000.0,60.6762,60.7504,60.6168,60.6836,84000.0
2015-01-07 12:30:00,81.77,81.82,81.51,81.6,75400.0,60.691,60.7281,60.498,60.5648,75400.0
2015-01-07 12:40:00,81.6,81.64,81.25,81.4,90800.0,60.5648,60.5945,60.3051,60.4164,90800.0
2015-01-07 12:50:00,81.41,81.43,81.07,81.07,129700.0,60.4238,60.4387,60.1715,60.1715,129700.0
2015-01-07 13:00:00,81.09,81.15,80.86,80.9,138400.0,60.1863,60.2308,60.0156,60.0453,138400.0
2015-01-07 13:10:00,80.91,81.04,80.69,80.72,130000.0,60.0527,60.1492,59.8894,59.9117,130000.0
2015-01-07 13:20:00,80.7,80.94,80.53,80.81,147700.0,59.8968,60.075,59.7707,59.9785,147700.0
2015-01-07 13:30:00,80.84,80.97,80.55,80.62,161200.0,60.0008,60.0972,59.7855,59.8375,161200.0
2015-01-07 13:40:00,80.62,80.8,80.55,80.79,143300.0,59.8375,59.9711,59.7855,59.9636,143300.0
2015-01-07 13:50:00,80.81,80.81,80.58,80.58,105300.0,59.9785,59.9785,59.8078,59.8078,105300.0
2015-01-07 14:00:00,80.62,80.98,80.57,80.98,219800.0,59.8375,60.1047,59.8004,60.1047,219800.0
2015-01-07 14:10:00,80.97,80.99,80.78,80.86,169500.0,60.0972,60.1121,59.9562,60.0156,169500.0
2015-01-07 14:20:00,80.88,81.06,80.72,81.02,190400.0,60.0304,60.164,59.9117,60.1344,190400.0
2015-01-07 14:30:00,81.0,81.55,81.0,81.48,206100.0,60.1195,60.5277,60.1195,60.4758,206100.0
2015-01-07 14:40:00,81.48,81.49,81.2,81.26,121100.0,60.4758,60.4832,60.268,60.3125,121100.0
2015-01-07 14:50:00,81.26,81.29,81.05,81.13,86300.0,60.3125,60.3348,60.1566,60.216,86300.0
2015-01-07 15:00:00,81.14,81.3,81.11,81.29,126300.0,60.2234,60.3422,60.2012,60.3348,126300.0
2015-01-07 15:10:00,81.29,81.36,81.18,81.26,140500.0,60.3348,60.3867,60.2531,60.3125,140500.0
2015-01-07 15:20:00,81.27,81.43,81.2,81.39,128900.0,60.3199,60.4387,60.268,60.409,128900.0
2015-01-07 15:30:00,81.4,81.49,81.33,81.47,132200.0,60.4164,60.4832,60.3644,60.4684,132200.0
2015-01-07 15:40:00,81.47,81.59,81.4,81.58,200400.0,60.4684,60.5574,60.4164,60.55,200400.0
2015-01-07 15:50:00,81.58,81.71,81.55,81.68,464200.0,60.55,60.6465,60.5277,60.6242,464200.0
2015-01-08 09:30:00,82.49,82.6,81.94,82.32,350500.0,61.2254,61.3071,60.8172,61.0992,350500.0
2015-01-08 09:40:00,82.31,82.71,82.25,82.59,235800.0,61.0918,61.3887,61.0473,61.2996,235800.0
2015-01-08 09:50:00,82.57,82.76,82.31,82.74,143500.0,61.2848,61.4258,61.0918,61.411,143500.0
2015-01-08 10:00:00,82.76,83.11,82.73,83.11,201000.0,61.4258,61.6856,61.4035,61.6856,201000.0
2015-01-08 10:10:00,83.07,83.15,82.84,82.88,182800.0,61.6559,61.7153,61.4852,61.5149,182800.0
2015-01-08 10:20:00,82.87,83.04,82.63,82.88,132400.0,61.5075,61.6336,61.3293,61.5149,132400.0
2015-01-08 10:30:00,82.88,82.99,82.76,82.95,184400.0,61.5149,61.5965,61.4258,61.5668,184400.0
2015-01-08 10:40:00,82.96,83.21,82.94,83.0,184600.0,61.5743,61.7598,61.5594,61.6039,184600.0
2015-01-08 10:50:00,82.99,83.11,82.93,82.99,232500.0,61.5965,61.6856,61.552,61.5965,232500.0
2015-01-08 11:00:00,83.02,83.29,82.91,83.14,181900.0,61.6188,61.8192,61.5371,61.7079,181900.0
2015-01-08 11:10:00,83.11,83.21,83.0,83.16,139200.0,61.6856,61.7598,61.6039,61.7227,139200.0
2015-01-08 11:20:00,83.18,83.22,82.87,82.91,199100.0,61.7375,61.7672,61.5075,61.5371,199100.0
2015-01-08 11:30:00,82.92,83.03,82.8,82.91,114600.0,61.5446,61.6262,61.4555,61.5371,114600.0
2015-01-08 11:40:00,82.92,83.06,82.73,83.01,97600.0,61.5446,61.6485,61.4035,61.6114,97600.0
2015-01-08 11:50:00,82.97,83.16,82.96,83.13,80600.0,61.5817,61.7227,61.5743,61.7004,80600.0
2015-01-08 12:00:00,83.14,83.15,82.91,82.91,220700.0,61.7079,61.7153,61.5371,61.5371,220700.0
2015-01-08 12:10:00,82.89,83.0,82.63,82.68,82900.0,61.5223,61.6039,61.3293,61.3664,82900.0
2015-01-08 12:20:00,82.68,83.15,82.68,83.15,75600.0,61.3664,61.7153,61.3664,61.7153,75600.0
2015-01-08 12:30:00,83.15,83.22,83.08,83.12,74800.0,61.7153,61.7672,61.6633,61.693,74800.0
2015-01-08 12:40:00,83.14,83.28,83.08,83.1,142000.0,61.7079,61.8118,61.6633,61.6782,142000.0
2015-01-08 12:50:00,83.1,83.15,82.98,83.03,94900.0,61.6782,61.7153,61.5891,61.6262,94900.0
2015-01-08 13:00:00,83.02,83.09,82.92,83.0,148400.0,61.6188,61.6707,61.5446,61.6039,148400.0
2015-01-08 13:10:00,83.0,83.02,82.81,82.92,96500.0,61.6039,61.6188,61.4629,61.5446,96500.0
2015-01-08 13:20:00,82.93,82.97,82.81,82.87,109600.0,61.552,61.5817,61.4629,61.5075,109600.0
2015-01-08 13:30:00,82.86,82.89,82.76,82.82,82200.0,61.5,61.5223,61.4258,61.4703,82200.0
2015-01-08 13:40:00,82.83,82.87,82.51,82.51,109400.0,61.4778,61.5075,61.2403,61.2403,109400.0
2015-01-08 13:50:00,82.5,82.53,82.28,82.39,107300.0,61.2328,61.2551,61.0695,61.1512,107300.0
2015-01-08 14:00:00,82.37,82.57,82.27,82.57,117800.0,61.1363,61.2848,61.0621,61.2848,117800.0
2015-01-08 14:10:00,82.55,82.64,82.43,82.5,89800.0,61.2699,61.3367,61.1809,61.2328,89800.0
2015-01-08 14:20:00,82.5,82.83,82.46,82.83,151300.0,61.2328,61.4778,61.2031,61.4778,151300.0
2015-01-08 14:30:00,82.83,82.92,82.76,82.87,122100.0,61.4778,61.5446,61.4258,61.5075,122100.0
2015-01-08 14:40:00,82.86,82.93,82.76,82.78,99900.0,61.5,61.552,61.4258,61.4407,99900.0
2015-01-08 14:50:00,82.78,82.8,82.67,82.69,68600.0,61.4407,61.4555,61.359,61.3739,68600.0
2015-01-08 15:00:00,82.67,82.75,82.6,82.64,78800.0,61.359,61.4184,61.3071,61.3367,78800.0
2015-01-08 15:10:00,82.64,82.84,82.63,82.78,120200.0,61.3367,61.4852,61.3293,61.4407,120200.0
2015-01-08 15:20:00,82.78,82.81,82.68,82.78,112300.0,61.4407,61.4629,61.3664,61.4407,112300.0
2015-01-08 15:30:00,82.78,82.83,82.7,82.7,131200.0,61.4407,61.4778,61.3813,61.3813,131200.0
2015-01-08 15:40:00,82.7,82.74,82.62,82.71,226800.0,61.3813,61.411,61.3219,61.3887,226800.0
2015-01-08 15:50:00,82.71,82.81,82.63,82.8,411500.0,61.3887,61.4629,61.3293,61.4555,411500.0
2015-01-09 09:30:00,83.28,83.37,82.4,82.56,244300.0,61.8118,61.8786,61.1586,61.2774,244300.0
2015-01-09 09:40:00,82.53,82.73,82.0,82.08,265800.0,61.2551,61.4035,60.8617,60.9211,265800.0
2015-01-09 09:50:00,82.08,82.14,81.52,81.53,189400.0,60.9211,60.9656,60.5055,60.5129,189400.0
2015-01-09 10:00:00,81.53,81.9,81.47,81.74,160000.0,60.5129,60.7875,60.4684,60.6688,160000.0
2015-01-09 10:10:00,81.76,81.87,81.63,81.72,106600.0,60.6836,60.7652,60.5871,60.6539,106600.0
2015-01-09 10:20:00,81.69,81.87,81.57,81.61,116600.0,60.6316,60.7652,60.5426,60.5723,116600.0
2015-01-09 10:30:00,81.63,81.73,81.48,81.54,190800.0,60.5871,60.6613,60.4758,60.5203,190800.0
2015-01-09 10:40:00,81.57,81.63,81.38,81.38,138900.0,60.5426,60.5871,60.4016,60.4016,138900.0
2015-01-09 10:50:00,81.41,81.72,81.27,81.62,135200.0,60.4238,60.6539,60.3199,60.5797,135200.0
2015-01-09 11:00:00,81.62,81.65,80.92,81.05,138100.0,60.5797,60.602,60.0601,60.1566,138100.0
2015-01-09 11:10:00,81.04,81.05,80.57,80.84,189900.0,60.1492,60.1566,59.8004,60.0008,189900.0
2015-01-09 11:20:00,80.84,81.07,80.78,81.03,132000.0,60.0008,60.1715,59.9562,60.1418,132000.0
2015-01-09 11:30:00,81.0,81.38,80.97,81.38,180600.0,60.1195,60.4016,60.0972,60.4016,180600.0
2015-01-09 11:40:00,81.39,81.43,81.2,81.26,96900.0,60.409,60.4387,60.268,60.3125,96900.0
2015-01-09 11:50:00,81.27,81.32,81.05,81.13,165200.0,60.3199,60.357,60.1566,60.216,165200.0
2015-01-09 12:00:00,81.1,81.32,81.03,81.26,122200.0,60.1937,60.357,60.1418,60.3125,122200.0
2015-01-09 12:10:00,81.25,81.45,81.17,81.45,104200.0,60.3051,60.4535,60.2457,60.4535,104200.0
2015-01-09 12:20:00,81.41,81.51,81.14,81.22,64100.0,60.4238,60.498,60.2234,60.2828,64100.0
2015-01-09 12:30:00,81.25,81.27,81.0,81.17,62800.0,60.3051,60.3199,60.1195,60.2457,62800.0
2015-01-09 12:40:00,81.17,81.29,81.04,81.1,66000.0,60.2457,60.3348,60.1492,60.1937,66000.0
2015-01-09 12:50:00,81.09,81.21,80.85,80.9,91900.0,60.1863,60.2754,60.0082,60.0453,91900.0
2015-01-09 13:00:00,80.89,81.08,80.84,81.03,81400.0,60.0379,60.1789,60.0008,60.1418,81400.0
2015-01-09 13:10:00,81.01,81.07,80.8,80.9,149800.0,60.1269,60.1715,59.9711,60.0453,149800.0
2015-01-09 13:20:00,80.89,81.01,80.8,80.88,68000.0,60.0379,60.1269,59.9711,60.0304,68000.0
2015-01-09 13:30:00,80.88,81.06,80.88,80.99,138800.0,60.0304,60.164,60.0304,60.1121,138800.0
2015-01-09 13:40:00,80.98,81.15,80.9,81.12,142600.0,60.1047,60.2308,60.0453,60.2086,142600.0
2015-01-09 13:50:00,81.12,81.38,81.11,81.3,160000.0,60.2086,60.4016,60.2012,60.3422,160000.0
2015-01-09 14:00:00,81.28,81.34,81.17,81.29,173400.0,60.3273,60.3719,60.2457,60.3348,173400.0
2015-01-09 14:10:00,81.3,81.42,81.2,81.26,156000.0,60.3422,60.4312,60.268,60.3125,156000.0
2015-01-09 14:20:00,81.25,81.25,80.98,81.01,172000.0,60.3051,60.3051,60.1047,60.1269,172000.0
2015-01-09 14:30:00,81.01,81.12,80.87,81.12,167800.0,60.1269,60.2086,60.023,60.2086,167800.0
2015-01-09 14:40:00,81.12,81.16,80.88,80.91,144900.0,60.2086,60.2383,60.0304,60.0527,144900.0
2015-01-09 14:50:00,80.9,81.12,80.9,81.06,113800.0,60.0453,60.2086,60.0453,60.164,113800.0
2015-01-09 15:00:00,81.07,81.17,80.98,81.14,169900.0,60.1715,60.2457,60.1047,60.2234,169900.0
2015-01-09 15:10:00,81.16,81.37,81.15,81.19,234400.0,60.2383,60.3941,60.2308,60.2605,234400.0
2015-01-09 15:20:00,81.19,81.34,81.13,81.16,171100.0,60.2605,60.3719,60.216,60.2383,171100.0
2015-01-09 15:30:00,81.17,81.31,81.13,81.25,230200.0,60.2457,60.3496,60.216,60.3051,230200.0
2015-01-09 15:40:00,81.25,81.32,81.2,81.25,421300.0,60.3051,60.357,60.268,60.3051,421300.0
2015-01-09 15:50:00,81.26,81.28,81.14,81.19,505300.0,60.3125,60.3273,60.2234,60.2605,505300.0
2015-01-12 09:30:00,79.13,79.13,77.4,77.55,1061400.0,58.7316,58.7316,57.4475,57.5589,1061400.0
2015-01-12 09:40:00,77.5,77.65,76.73,76.82,741000.0,57.5218,57.6331,56.9502,57.017,741000.0
2015-01-12 09:50:00,76.78,77.55,76.73,77.43,440200.0,56.9874,57.5589,56.9502,57.4698,440200.0
2015-01-12 10:00:00,77.4,77.59,77.0,77.48,352700.0,57.4475,57.5886,57.1506,57.5069,352700.0
2015-01-12 10:10:00,77.47,77.71,77.34,77.38,479500.0,57.4995,57.6776,57.403,57.4327,479500.0
2015-01-12 10:20:00,77.39,77.53,77.34,77.41,294300.0,57.4401,57.544,57.403,57.455,294300.0
2015-01-12 10:30:00,77.4,77.42,77.11,77.23,456100.0,57.4475,57.4624,57.2323,57.3214,456100.0
2015-01-12 10:40:00,77.23,77.24,77.0,77.02,273300.0,57.3214,57.3288,57.1506,57.1655,273300.0
2015-01-12 10:50:00,77.02,77.49,77.02,77.47,209900.0,57.1655,57.5143,57.1655,57.4995,209900.0
2015-01-12 11:00:00,77.48,77.63,77.3,77.47,225000.0,57.5069,57.6182,57.3733,57.4995,225000.0
2015-01-12 11:10:00,77.47,77.48,77.28,77.41,208500.0,57.4995,57.5069,57.3585,57.455,208500.0
2015-01-12 11:20:00,77.41,77.53,77.31,77.48,291100.0,57.455,57.544,57.3807,57.5069,291100.0
2015-01-12 11:30:00,77.48,77.61,77.34,77.54,497900.0,57.5069,57.6034,57.403,57.5514,497900.0
2015-01-12 11:40:00,77.55,77.61,77.22,77.28,283500.0,57.5589,57.6034,57.3139,57.3585,283500.0
2015-01-12 11:50:00,77.26,77.38,77.21,77.31,157200.0,57.3436,57.4327,57.3065,57.3807,157200.0
2015-01-12 12:00:00,77.31,77.49,77.3,77.33,142000.0,57.3807,57.5143,57.3733,57.3956,142000.0
2015-01-12 12:10:00,77.32,77.43,77.18,77.27,174000.0,57.3882,57.4698,57.2842,57.351,174000.0
2015-01-12 12:20:00,77.25,77.38,77.19,77.33,138300.0,57.3362,57.4327,57.2917,57.3956,138300.0
2015-01-12 12:30:00,77.31,77.5,77.25,77.49,95200.0,57.3807,57.5218,57.3362,57.5143,95200.0
2015-01-12 12:40:00,77.49,77.57,77.41,77.55,101200.0,57.5143,57.5737,57.455,57.5589,101200.0
2015-01-12 12:50:00,77.55,77.67,77.5,77.52,129500.0,57.5589,57.6479,57.5218,57.5366,129500.0
2015-01-12 13:00:00,77.52,77.74,77.51,77.72,128100.0,57.5366,57.6999,57.5292,57.685,128100.0
2015-01-12 13:10:00,77.73,77.88,77.71,77.82,98900.0,57.6925,57.8038,57.6776,57.7593,98900.0
2015-01-12 13:20:00,77.82,77.84,77.73,77.76,121100.0,57.7593,57.7741,57.6925,57.7147,121100.0
2015-01-12 13:30:00,77.76,77.94,77.76,77.9,120400.0,57.7147,57.8483,57.7147,57.8186,120400.0
2015-01-12 13:40:00,77.91,78.04,77.81,77.98,192200.0,57.8261,57.9226,57.7518,57.878,192200.0
2015-01-12 13:50:00,78.0,78.14,77.94,78.11,159500.0,57.8929,57.9968,57.8483,57.9745,159500.0
2015-01-12 14:00:00,78.11,78.37,78.11,78.35,179400.0,57.9745,58.1675,57.9745,58.1526,179400.0
2015-01-12 14:10:00,78.37,78.38,78.26,78.33,201200.0,58.1675,58.1749,58.0858,58.1378,201200.0
2015-01-12 14:20:00,78.32,78.43,78.23,78.28,194200.0,58.1304,58.212,58.0636,58.1007,194200.0
2015-01-12 14:30:00,78.29,78.33,78.01,78.02,248800.0,58.1081,58.1378,57.9003,57.9077,248800.0
2015-01-12 14:40:00,78.01,78.1,77.99,78.01,197200.0,57.9003,57.9671,57.8854,57.9003,197200.0
2015-01-12 14:50:00,78.01,78.03,77.91,78.0,237100.0,57.9003,57.9151,57.8261,57.8929,237100.0
2015-01-12 15:00:00,78.01,78.05,77.88,77.95,156200.0,57.9003,57.93,57.8038,57.8558,156200.0
2015-01-12 15:10:00,77.96,78.12,77.92,78.08,171600.0,57.8632,57.9819,57.8335,57.9522,171600.0
2015-01-12 15:20:00,78.08,78.14,77.92,78.02,258900.0,57.9522,57.9968,57.8335,57.9077,258900.0
2015-01-12 15:30:00,78.02,78.07,77.8,77.91,155900.0,57.9077,57.9448,57.7444,57.8261,155900.0
2015-01-12 15:40:00,77.91,78.16,77.9,78.13,388500.0,57.8261,58.0116,57.8186,57.9894,388500.0
2015-01-12 15:50:00,78.12,78.17,78.01,78.08,561900.0,57.9819,58.019,57.9003,57.9522,561900.0
2015-01-13 09:30:00,78.0,78.33,77.81,78.15,873700.0,57.8929,58.1378,57.7518,58.0042,873700.0
2015-01-13 09:40:00,78.11,78.45,78.03,78.22,429000.0,57.9745,58.2269,57.9151,58.0562,429000.0
2015-01-13 09:50:00,78.26,78.87,78.22,78.87,243300.0,58.0858,58.5386,58.0562,58.5386,243300.0
2015-01-13 10:00:00,78.85,79.0,78.45,78.45,368400.0,58.5237,58.6351,58.2269,58.2269,368400.0
2015-01-13 10:10:00,78.44,78.51,78.09,78.1,187600.0,58.2194,58.2714,57.9597,57.9671,187600.0
2015-01-13 10:20:00,78.11,78.61,78.11,78.5,250500.0,57.9745,58.3456,57.9745,58.264,250500.0
2015-01-13 10:30:00,78.52,78.76,78.45,78.6,210200.0,58.2788,58.4569,58.2269,58.3382,210200.0
2015-01-13 10:40:00,78.59,78.65,78.51,78.63,389600.0,58.3308,58.3753,58.2714,58.3605,389600.0
2015-01-13 10:50:00,78.63,79.0,78.63,78.71,447700.0,58.3605,58.6351,58.3605,58.4198,447700.0
2015-01-13 11:00:00,78.72,78.79,78.49,78.5,264700.0,58.4273,58.4792,58.2565,58.264,264700.0
2015-01-13 11:10:00,78.5,78.5,78.11,78.13,289700.0,58.264,58.264,57.9745,57.9894,289700.0
2015-01-13 11:20:00,78.13,78.16,77.93,78.1,320900.0,57.9894,58.0116,57.8409,57.9671,320900.0
2015-01-13 11:30:00,78.11,78.28,77.93,78.02,189700.0,57.9745,58.1007,57.8409,57.9077,189700.0
2015-01-13 11:40:00,78.01,78.04,77.79,77.95,194100.0,57.9003,57.9226,57.737,57.8558,194100.0
2015-01-13 11:50:00,77.96,77.96,77.77,77.86,197300.0,57.8632,57.8632,57.7222,57.789,197300.0
2015-01-13 12:00:00,77.86,78.17,77.85,78.1,215400.0,57.789,58.019,57.7815,57.9671,215400.0
2015-01-13 12:10:00,78.09,78.18,77.99,78.04,114500.0,57.9597,58.0265,57.8854,57.9226,114500.0
2015-01-13 12:20:00,78.05,78.07,77.86,77.89,120300.0,57.93,57.9448,57.789,57.8112,120300.0
2015-01-13 12:30:00,77.87,77.87,77.71,77.76,243400.0,57.7964,57.7964,57.6776,57.7147,243400.0
2015-01-13 12:40:00,77.76,78.01,77.7,78.01,204300.0,57.7147,57.9003,57.6702,57.9003,204300.0
2015-01-13 12:50:00,78.0,78.13,77.96,78.05,107200.0,57.8929,57.9894,57.8632,57.93,107200.0
2015-01-13 13:00:00,78.05,78.11,77.98,77.99,145000.0,57.93,57.9745,57.878,57.8854,145000.0
2015-01-13 13:10:00,77.98,78.05,77.94,78.01,138900.0,57.878,57.93,57.8483,57.9003,138900.0
2015-01-13 13:20:00,78.0,78.0,77.5,77.53,221800.0,57.8929,57.8929,57.5218,57.544,221800.0
2015-01-13 13:30:00,77.52,77.64,77.42,77.43,282900.0,57.5366,57.6257,57.4624,57.4698,282900.0
2015-01-13 13:40:00,77.45,77.5,77.38,77.43,239300.0,57.4846,57.5218,57.4327,57.4698,239300.0
2015-01-13 13:50:00,77.42,77.46,77.17,77.41,325700.0,57.4624,57.4921,57.2768,57.455,325700.0
2015-01-13 14:00:00,77.4,77.44,77.16,77.32,310400.0,57.4475,57.4772,57.2694,57.3882,310400.0
2015-01-13 14:10:00,77.32,77.33,77.03,77.16,292100.0,57.3882,57.3956,57.1729,57.2694,292100.0
2015-01-13 14:20:00,77.15,77.32,77.03,77.28,278600.0,57.262,57.3882,57.1729,57.3585,278600.0
2015-01-13 14:30:00,77.27,77.39,77.24,77.28,217400.0,57.351,57.4401,57.3288,57.3585,217400.0
2015-01-13 14:40:00,77.29,77.32,77.2,77.23,207900.0,57.3659,57.3882,57.2991,57.3214,207900.0
2015-01-13 14:50:00,77.23,77.33,77.12,77.15,228600.0,57.3214,57.3956,57.2397,57.262,228600.0
2015-01-13 15:00:00,77.15,77.18,77.07,77.14,301200.0,57.262,57.2842,57.2026,57.2546,301200.0
2015-01-13 15:10:00,77.15,77.67,77.14,77.62,265300.0,57.262,57.6479,57.2546,57.6108,265300.0
2015-01-13 15:20:00,77.62,77.7,77.46,77.47,261800.0,57.6108,57.6702,57.4921,57.4995,261800.0
2015-01-13 15:30:00,77.47,78.22,77.47,78.18,369300.0,57.4995,58.0562,57.4995,58.0265,369300.0
2015-01-13 15:40:00,78.16,78.22,77.86,77.86,295300.0,58.0116,58.0562,57.789,57.789,295300.0
2015-01-13 15:50:00,77.86,77.91,77.64,77.76,471700.0,57.789,57.8261,57.6257,57.7147,471700.0
2015-01-14 09:30:00,75.99,76.86,75.6,76.85,1217000.0,56.401,57.0467,56.1115,57.0393,1217000.0
2015-01-14 09:40:00,76.86,77.4,76.8,77.4,577800.0,57.0467,57.4475,57.0022,57.4475,577800.0
2015-01-14 09:50:00,77.39,77.44,76.63,76.65,288400.0,57.4401,57.4772,56.876,56.8909,288400.0
2015-01-14 10:00:00,76.62,77.21,76.6,77.15,502300.0,56.8686,57.3065,56.8538,57.262,502300.0
2015-01-14 10:10:00,77.15,77.41,77.11,77.36,362700.0,57.262,57.455,57.2323,57.4178,362700.0
2015-01-14 10:20:00,77.38,77.56,77.29,77.45,237000.0,57.4327,57.5663,57.3659,57.4846,237000.0
2015-01-14 10:30:00,77.45,77.5,77.12,77.49,320900.0,57.4846,57.5218,57.2397,57.5143,320900.0
2015-01-14 10:40:00,77.5,77.86,77.42,77.65,287500.0,57.5218,57.789,57.4624,57.6331,287500.0
2015-01-14 10:50:00,77.62,77.7,77.05,77.08,214100.0,57.6108,57.6702,57.1878,57.21,214100.0
2015-01-14 11:00:00,77.08,77.11,76.65,76.7,206200.0,57.21,57.2323,56.8909,56.928,206200.0
2015-01-14 11:10:00,76.71,76.78,76.62,76.71,258400.0,56.9354,56.9874,56.8686,56.9354,258400.0
2015-01-14 11:20:00,76.71,76.78,76.67,76.74,155600.0,56.9354,56.9874,56.9057,56.9577,155600.0
2015-01-14 11:30:00,76.74,76.8,76.56,76.8,213300.0,56.9577,57.0022,56.8241,57.0022,213300.0
2015-01-14 11:40:00,76.8,76.94,76.72,76.93,281400.0,57.0022,57.1061,56.9428,57.0987,281400.0
2015-01-14 11:50:00,76.94,76.96,76.65,76.67,302800.0,57.1061,57.121,56.8909,56.9057,302800.0
2015-01-14 12:00:00,76.67,76.71,76.62,76.68,211500.0,56.9057,56.9354,56.8686,56.9131,211500.0
2015-01-14 12:10:00,76.68,76.7,76.36,76.52,398200.0,56.9131,56.928,56.6756,56.7944,398200.0
2015-01-14 12:20:00,76.53,76.64,76.46,76.5,185600.0,56.8018,56.8834,56.7499,56.7795,185600.0
2015-01-14 12:30:00,76.5,76.92,76.5,76.88,160300.0,56.7795,57.0913,56.7795,57.0616,160300.0
2015-01-14 12:40:00,76.88,77.02,76.79,76.84,134200.0,57.0616,57.1655,56.9948,57.0319,134200.0
2015-01-14 12:50:00,76.83,77.07,76.75,77.01,196700.0,57.0245,57.2026,56.9651,57.1581,196700.0
2015-01-14 13:00:00,77.01,77.1,76.81,76.81,137200.0,57.1581,57.2249,57.0096,57.0096,137200.0
2015-01-14 13:10:00,76.81,76.82,76.64,76.7,163900.0,57.0096,57.017,56.8834,56.928,163900.0
2015-01-14 13:20:00,76.69,76.69,76.58,76.58,131300.0,56.9206,56.9206,56.8389,56.8389,131300.0
2015-01-14 13:30:00,76.58,76.62,76.49,76.5,96500.0,56.8389,56.8686,56.7721,56.7795,96500.0
2015-01-14 13:40:00,76.5,76.64,76.38,76.62,123200.0,56.7795,56.8834,56.6905,56.8686,123200.0
2015-01-14 13:50:00,76.63,76.66,76.52,76.52,140000.0,56.876,56.8983,56.7944,56.7944,140000.0
2015-01-14 14:00:00,76.54,76.74,76.41,76.7,184100.0,56.8092,56.9577,56.7127,56.928,184100.0
2015-01-14 14:10:00,76.69,77.57,76.69,77.53,228900.0,56.9206,57.5737,56.9206,57.544,228900.0
2015-01-14 14:20:00,77.52,78.09,77.31,78.04,238600.0,57.5366,57.9597,57.3807,57.9226,238600.0
2015-01-14 14:30:00,78.05,78.5,77.9,78.03,436400.0,57.93,58.264,57.8186,57.9151,436400.0
2015-01-14 14:40:00,78.05,78.05,77.55,77.67,283900.0,57.93,57.93,57.5589,57.6479,283900.0
2015-01-14 14:50:00,77.64,77.64,77.44,77.56,194200.0,57.6257,57.6257,57.4772,57.5663,194200.0
2015-01-14 15:00:00,77.57,77.99,77.54,77.95,199500.0,57.5737,57.8854,57.5514,57.8558,199500.0
2015-01-14 15:10:00,77.95,78.52,77.68,78.46,261700.0,57.8558,58.2788,57.6554,58.2343,261700.0
2015-01-14 15:20:00,78.46,78.56,78.02,78.3,189800.0,58.2343,58.3085,57.9077,58.1155,189800.0
2015-01-14 15:30:00,78.29,78.42,77.96,78.17,189100.0,58.1081,58.2046,57.8632,58.019,189100.0
2015-01-14 15:40:00,78.17,78.49,78.16,78.43,277400.0,58.019,58.2565,58.0116,58.212,277400.0
2015-01-14 15:50:00,78.44,78.52,78.34,78.4,528000.0,58.2194,58.2788,58.1452,58.1898,528000.0
2015-01-15 09:30:00,78.74,79.16,77.78,78.06,551300.0,58.4421,58.7538,57.7296,57.9374,551300.0
2015-01-15 09:40:00,78.08,78.47,76.91,77.44,317000.0,57.9522,58.2417,57.0838,57.4772,317000.0
2015-01-15 09:50:00,77.45,77.9,77.22,77.39,151400.0,57.4846,57.8186,57.3139,57.4401,151400.0
2015-01-15 10:00:00,77.36,77.67,77.12,77.39,266100.0,57.4178,57.6479,57.2397,57.4401,266100.0
2015-01-15 10:10:00,77.4,78.07,77.35,77.81,205600.0,57.4475,57.9448,57.4104,57.7518,205600.0
2015-01-15 10:20:00,77.82,77.88,77.5,77.88,167400.0,57.7593,57.8038,57.5218,57.8038,167400.0
2015-01-15 10:30:00,77.86,78.23,77.65,77.8,162200.0,57.789,58.0636,57.6331,57.7444,162200.0
2015-01-15 10:40:00,77.76,77.77,77.23,77.27,129200.0,57.7147,57.7222,57.3214,57.351,129200.0
2015-01-15 10:50:00,77.28,77.32,77.08,77.27,116500.0,57.3585,57.3882,57.21,57.351,116500.0
2015-01-15 11:00:00,77.29,77.45,77.14,77.27,222200.0,57.3659,57.4846,57.2546,57.351,222200.0
2015-01-15 11:10:00,77.26,77.42,77.25,77.35,147300.0,57.3436,57.4624,57.3362,57.4104,147300.0
2015-01-15 11:20:00,77.35,77.36,76.81,76.89,224600.0,57.4104,57.4178,57.0096,57.069,224600.0
2015-01-15 11:30:00,76.89,77.25,76.84,77.25,175400.0,57.069,57.3362,57.0319,57.3362,175400.0
2015-01-15 11:40:00,77.25,77.7,77.21,77.7,202800.0,57.3362,57.6702,57.3065,57.6702,202800.0
2015-01-15 11:50:00,77.7,77.75,77.39,77.48,192200.0,57.6702,57.7073,57.4401,57.5069,192200.0
2015-01-15 12:00:00,77.48,77.8,77.45,77.52,209500.0,57.5069,57.7444,57.4846,57.5366,209500.0
2015-01-15 12:10:00,77.52,77.59,77.15,77.43,153300.0,57.5366,57.5886,57.262,57.4698,153300.0
2015-01-15 12:20:00,77.42,77.54,77.32,77.38,111100.0,57.4624,57.5514,57.3882,57.4327,111100.0
2015-01-15 12:30:00,77.38,77.46,77.19,77.33,107700.0,57.4327,57.4921,57.2917,57.3956,107700.0
2015-01-15 12:40:00,77.32,77.47,77.15,77.25,114500.0,57.3882,57.4995,57.262,57.3362,114500.0
2015-01-15 12:50:00,77.25,77.32,77.14,77.17,148600.0,57.3362,57.3882,57.2546,57.2768,148600.0
2015-01-15 13:00:00,77.19,77.95,77.18,77.43,972100.0,57.2917,57.8558,57.2842,57.4698,972100.0
2015-01-15 13:10:00,77.44,77.69,77.42,77.54,343900.0,57.4772,57.6628,57.4624,57.5514,343900.0
2015-01-15 13:20:00,77.54,77.55,76.92,76.92,178900.0,57.5514,57.5589,57.0913,57.0913,178900.0
2015-01-15 13:30:00,76.91,77.05,76.67,76.67,194200.0,57.0838,57.1878,56.9057,56.9057,194200.0
2015-01-15 13:40:00,76.7,76.73,76.42,76.57,445600.0,56.928,56.9502,56.7202,56.8315,445600.0
2015-01-15 13:50:00,76.58,77.11,76.56,77.02,234900.0,56.8389,57.2323,56.8241,57.1655,234900.0
2015-01-15 14:00:00,77.02,77.29,76.95,77.28,183200.0,57.1655,57.3659,57.1135,57.3585,183200.0
2015-01-15 14:10:00,77.28,77.3,77.08,77.12,149000.0,57.3585,57.3733,57.21,57.2397,149000.0
2015-01-15 14:20:00,77.12,77.12,76.84,76.91,167300.0,57.2397,57.2397,57.0319,57.0838,167300.0
2015-01-15 14:30:00,76.88,77.2,76.87,77.02,163600.0,57.0616,57.2991,57.0542,57.1655,163600.0
2015-01-15 14:40:00,77.05,77.09,76.92,77.01,145800.0,57.1878,57.2174,57.0913,57.1581,145800.0
2015-01-15 14:50:00,77.0,77.17,76.9,77.05,168300.0,57.1506,57.2768,57.0764,57.1878,168300.0
2015-01-15 15:00:00,77.05,77.18,76.98,77.16,164600.0,57.1878,57.2842,57.1358,57.2694,164600.0
2015-01-15 15:10:00,77.14,77.17,76.89,76.97,189700.0,57.2546,57.2768,57.069,57.1284,189700.0
2015-01-15 15:20:00,76.96,77.2,76.84,77.2,218500.0,57.121,57.2991,57.0319,57.2991,218500.0
2015-01-15 15:30:00,77.18,77.23,76.92,76.94,271900.0,57.2842,57.3214,57.0913,57.1061,271900.0
2015-01-15 15:40:00,76.94,77.07,76.68,76.71,381100.0,57.1061,57.2026,56.9131,56.9354,381100.0
2015-01-15 15:50:00,76.72,76.84,76.48,76.65,918900.0,56.9428,57.0319,56.7647,56.8909,918900.0
2015-01-16 09:30:00,77.48,79.11,77.47,78.43,1430900.0,57.5069,58.7167,57.4995,58.212,1430900.0
2015-01-16 09:40:00,78.43,79.63,78.31,79.24,1429300.0,58.212,59.1027,58.123,58.8132,1429300.0
2015-01-16 09:50:00,79.18,79.57,78.51,78.76,794500.0,58.7687,59.0581,58.2714,58.4569,794500.0
2015-01-16 10:00:00,78.82,79.55,78.72,79.43,494000.0,58.5015,59.0433,58.4273,58.9542,494000.0
2015-01-16 10:10:00,79.43,79.84,79.16,79.71,405100.0,58.9542,59.2585,58.7538,59.1621,405100.0
2015-01-16 10:20:00,79.71,80.25,79.68,80.23,443300.0,59.1621,59.5629,59.1398,59.548,443300.0
2015-01-16 10:30:00,80.23,80.8,80.12,80.27,762100.0,59.548,59.9711,59.4664,59.5777,762100.0
2015-01-16 10:40:00,80.25,80.44,80.0,80.16,644700.0,59.5629,59.7039,59.3773,59.4961,644700.0
2015-01-16 10:50:00,80.18,80.63,80.03,80.52,493300.0,59.5109,59.8449,59.3996,59.7632,493300.0
2015-01-16 11:00:00,80.53,80.77,80.4,80.72,595000.0,59.7707,59.9488,59.6742,59.9117,595000.0
2015-01-16 11:10:00,80.73,80.73,80.27,80.33,293900.0,59.9191,59.9191,59.5777,59.6222,293900.0
2015-01-16 11:20:00,80.35,80.42,80.04,80.21,328900.0,59.6371,59.689,59.407,59.5332,328900.0
2015-01-16 11:30:00,80.2,80.39,80.09,80.35,290900.0,59.5257,59.6668,59.4441,59.6371,290900.0
2015-01-16 11:40:00,80.34,80.38,80.09,80.24,265700.0,59.6296,59.6593,59.4441,59.5554,265700.0
2015-01-16 11:50:00,80.23,80.24,79.7,79.82,423800.0,59.548,59.5554,59.1546,59.2437,423800.0
2015-01-16 12:00:00,79.82,80.01,79.72,79.81,256300.0,59.2437,59.3847,59.1695,59.2363,256300.0
2015-01-16 12:10:00,79.81,80.01,79.66,79.85,171800.0,59.2363,59.3847,59.1249,59.266,171800.0
2015-01-16 12:20:00,79.84,80.22,79.74,79.99,198200.0,59.2585,59.5406,59.1843,59.3699,198200.0
2015-01-16 12:30:00,80.0,80.34,79.99,80.17,130600.0,59.3773,59.6296,59.3699,59.5035,130600.0
2015-01-16 12:40:00,80.17,80.44,80.15,80.33,167100.0,59.5035,59.7039,59.4886,59.6222,167100.0
2015-01-16 12:50:00,80.31,80.46,80.24,80.29,246900.0,59.6074,59.7187,59.5554,59.5925,246900.0
2015-01-16 13:00:00,80.29,80.31,80.1,80.13,170800.0,59.5925,59.6074,59.4515,59.4738,170800.0
2015-01-16 13:10:00,80.13,80.18,79.9,80.03,151200.0,59.4738,59.5109,59.3031,59.3996,151200.0
2015-01-16 13:20:00,80.03,80.19,79.93,80.18,149300.0,59.3996,59.5183,59.3253,59.5109,149300.0
2015-01-16 13:30:00,80.2,80.4,80.18,80.39,127600.0,59.5257,59.6742,59.5109,59.6668,127600.0
2015-01-16 13:40:00,80.4,80.48,80.3,80.45,120500.0,59.6742,59.7336,59.6,59.7113,120500.0
2015-01-16 13:50:00,80.45,80.64,80.42,80.54,175100.0,59.7113,59.8523,59.689,59.7781,175100.0
2015-01-16 14:00:00,80.54,80.66,80.47,80.5,137000.0,59.7781,59.8672,59.7261,59.7484,137000.0
2015-01-16 14:10:00,80.5,80.62,80.42,80.57,140800.0,59.7484,59.8375,59.689,59.8004,140800.0
2015-01-16 14:20:00,80.56,80.71,80.5,80.63,165800.0,59.7929,59.9043,59.7484,59.8449,165800.0
2015-01-16 14:30:00,80.63,80.89,80.55,80.87,207100.0,59.8449,60.0379,59.7855,60.023,207100.0
2015-01-16 14:40:00,80.87,81.3,80.78,81.25,233700.0,60.023,60.3422,59.9562,60.3051,233700.0
2015-01-16 14:50:00,81.25,81.33,80.91,80.92,260900.0,60.3051,60.3644,60.0527,60.0601,260900.0
2015-01-16 15:00:00,80.91,81.26,80.79,81.23,357900.0,60.0527,60.3125,59.9636,60.2902,357900.0
2015-01-16 15:10:00,81.22,81.22,81.02,81.03,292200.0,60.2828,60.2828,60.1344,60.1418,292200.0
2015-01-16 15:20:00,81.04,81.15,81.0,81.07,373500.0,60.1492,60.2308,60.1195,60.1715,373500.0
2015-01-16 15:30:00,81.07,81.2,81.0,81.16,295400.0,60.1715,60.268,60.1195,60.2383,295400.0
2015-01-16 15:40:00,81.16,81.3,81.11,81.25,592300.0,60.2383,60.3422,60.2012,60.3051,592300.0
2015-01-16 15:50:00,81.25,81.52,81.1,81.33,1371300.0,60.3051,60.5055,60.1937,60.3644,1371300.0
2015-01-20 09:30:00,80.38,80.59,78.93,79.18,901100.0,59.6593,59.8152,58.5831,58.7687,901100.0
2015-01-20 09:40:00,79.24,79.57,78.9,79.16,617700.0,58.8132,59.0581,58.5609,58.7538,617700.0
2015-01-20 09:50:00,79.12,79.48,79.06,79.42,311100.0,58.7241,58.9913,58.6796,58.9468,311100.0
2015-01-20 10:00:00,79.42,79.75,79.17,79.7,333600.0,58.9468,59.1917,58.7613,59.1546,333600.0
2015-01-20 10:10:00,79.69,79.8,79.33,79.41,399800.0,59.1472,59.2289,58.88,58.9394,399800.0
2015-01-20 10:20:00,79.41,79.89,79.41,79.82,290200.0,58.9394,59.2957,58.9394,59.2437,290200.0
2015-01-20 10:30:00,79.83,80.07,79.51,79.52,290000.0,59.2511,59.4293,59.0136,59.021,290000.0
2015-01-20 10:40:00,79.51,79.76,79.46,79.68,292800.0,59.0136,59.1992,58.9765,59.1398,292800.0
2015-01-20 10:50:00,79.69,79.83,79.52,79.77,205200.0,59.1472,59.2511,59.021,59.2066,205200.0
2015-01-20 11:00:00,79.77,79.85,79.54,79.82,204900.0,59.2066,59.266,59.0359,59.2437,204900.0
2015-01-20 11:10:00,79.81,80.37,79.76,80.31,185400.0,59.2363,59.6519,59.1992,59.6074,185400.0
2015-01-20 11:20:00,80.3,80.61,80.26,80.58,162600.0,59.6,59.83,59.5703,59.8078,162600.0
2015-01-20 11:30:00,80.57,80.78,80.49,80.73,163500.0,59.8004,59.9562,59.741,59.9191,163500.0
2015-01-20 11:40:00,80.74,80.75,80.47,80.71,169400.0,59.9265,59.934,59.7261,59.9043,169400.0
2015-01-20 11:50:00,80.71,80.73,80.48,80.57,123100.0,59.9043,59.9191,59.7336,59.8004,123100.0
2015-01-20 12:00:00,80.56,80.88,80.53,80.8,124500.0,59.7929,60.0304,59.7707,59.9711,124500.0
2015-01-20 12:10:00,80.79,80.94,80.57,80.77,150300.0,59.9636,60.075,59.8004,59.9488,150300.0
2015-01-20 12:20:00,80.74,80.85,80.65,80.74,95500.0,59.9265,60.0082,59.8597,59.9265,95500.0
2015-01-20 12:30:00,80.73,80.93,80.65,80.83,83200.0,59.9191,60.0676,59.8597,59.9933,83200.0
2015-01-20 12:40:00,80.83,80.85,80.4,80.61,240700.0,59.9933,60.0082,59.6742,59.83,240700.0
2015-01-20 12:50:00,80.63,80.89,80.55,80.58,251600.0,59.8449,60.0379,59.7855,59.8078,251600.0
2015-01-20 13:00:00,80.59,80.74,80.41,80.44,100900.0,59.8152,59.9265,59.6816,59.7039,100900.0
2015-01-20 13:10:00,80.45,80.69,80.41,80.58,90100.0,59.7113,59.8894,59.6816,59.8078,90100.0
2015-01-20 13:20:00,80.59,80.71,80.42,80.5,241900.0,59.8152,59.9043,59.689,59.7484,241900.0
2015-01-20 13:30:00,80.5,80.55,80.25,80.35,185800.0,59.7484,59.7855,59.5629,59.6371,185800.0
2015-01-20 13:40:00,80.34,80.34,80.15,80.2,126500.0,59.6296,59.6296,59.4886,59.5257,126500.0
2015-01-20 13:50:00,80.2,80.46,80.17,80.41,212800.0,59.5257,59.7187,59.5035,59.6816,212800.0
2015-01-20 14:00:00,80.4,80.51,80.25,80.28,141200.0,59.6742,59.7558,59.5629,59.5851,141200.0
2015-01-20 14:10:00,80.26,80.36,80.13,80.35,298900.0,59.5703,59.6445,59.4738,59.6371,298900.0
2015-01-20 14:20:00,80.35,80.39,80.11,80.2,165300.0,59.6371,59.6668,59.4589,59.5257,165300.0
2015-01-20 14:30:00,80.21,80.28,80.07,80.13,242200.0,59.5332,59.5851,59.4293,59.4738,242200.0
2015-01-20 14:40:00,80.13,80.19,80.06,80.16,175500.0,59.4738,59.5183,59.4218,59.4961,175500.0
2015-01-20 14:50:00,80.16,80.48,80.15,80.46,119700.0,59.4961,59.7336,59.4886,59.7187,119700.0
2015-01-20 15:00:00,80.46,80.52,80.31,80.52,121200.0,59.7187,59.7632,59.6074,59.7632,121200.0
2015-01-20 15:10:00,80.52,80.68,80.41,80.64,160800.0,59.7632,59.882,59.6816,59.8523,160800.0
2015-01-20 15:20:00,80.64,80.82,80.63,80.76,200000.0,59.8523,59.9859,59.8449,59.9414,200000.0
2015-01-20 15:30:00,80.77,80.78,80.53,80.63,160900.0,59.9488,59.9562,59.7707,59.8449,160900.0
2015-01-20 15:40:00,80.64,80.82,80.46,80.48,381400.0,59.8523,59.9859,59.7187,59.7336,381400.0
2015-01-20 15:50:00,80.49,80.5,80.33,80.46,564600.0,59.741,59.7484,59.6222,59.7187,564600.0
2015-01-21 09:30:00,80.42,80.71,79.6,80.46,637500.0,59.689,59.9043,59.0804,59.7187,637500.0
2015-01-21 09:40:00,80.44,80.81,80.15,80.47,416500.0,59.7039,59.9785,59.4886,59.7261,416500.0
2015-01-21 09:50:00,80.45,81.06,80.4,80.89,312500.0,59.7113,60.164,59.6742,60.0379,312500.0
2015-01-21 10:00:00,80.86,81.03,80.61,80.91,229000.0,60.0156,60.1418,59.83,60.0527,229000.0
2015-01-21 10:10:00,80.9,81.2,80.78,81.16,304500.0,60.0453,60.268,59.9562,60.2383,304500.0
2015-01-21 10:20:00,81.15,81.6,81.0,81.56,274300.0,60.2308,60.5648,60.1195,60.5352,274300.0
2015-01-21 10:30:00,81.56,81.84,81.54,81.7,209300.0,60.5352,60.743,60.5203,60.6391,209300.0
2015-01-21 10:40:00,81.7,81.8,81.54,81.75,200800.0,60.6391,60.7133,60.5203,60.6762,200800.0
2015-01-21 10:50:00,81.77,82.15,81.7,82.14,336100.0,60.691,60.9731,60.6391,60.9656,336100.0
2015-01-21 11:00:00,82.12,82.33,82.02,82.02,281100.0,60.9508,61.1067,60.8766,60.8766,281100.0
2015-01-21 11:10:00,82.02,82.04,81.8,81.81,182600.0,60.8766,60.8914,60.7133,60.7207,182600.0
2015-01-21 11:20:00,81.81,82.02,81.8,81.94,144300.0,60.7207,60.8766,60.7133,60.8172,144300.0
2015-01-21 11:30:00,81.94,82.14,81.92,81.97,109900.0,60.8172,60.9656,60.8024,60.8395,109900.0
2015-01-21 11:40:00,81.97,82.12,81.92,81.99,123200.0,60.8395,60.9508,60.8024,60.8543,123200.0
2015-01-21 11:50:00,81.99,82.36,81.97,82.21,226400.0,60.8543,61.1289,60.8395,61.0176,226400.0
2015-01-21 12:00:00,82.21,82.5,82.19,82.28,212800.0,61.0176,61.2328,61.0027,61.0695,212800.0
2015-01-21 12:10:00,82.27,82.35,82.2,82.2,115500.0,61.0621,61.1215,61.0102,61.0102,115500.0
2015-01-21 12:20:00,82.2,82.63,82.19,82.61,135900.0,61.0102,61.3293,61.0027,61.3145,135900.0
2015-01-21 12:30:00,82.6,82.64,82.31,82.57,120700.0,61.3071,61.3367,61.0918,61.2848,120700.0
2015-01-21 12:40:00,82.57,82.6,82.43,82.52,88300.0,61.2848,61.3071,61.1809,61.2477,88300.0
2015-01-21 12:50:00,82.52,82.55,82.23,82.29,164800.0,61.2477,61.2699,61.0324,61.077,164800.0
2015-01-21 13:00:00,82.27,82.28,82.12,82.2,176000.0,61.0621,61.0695,60.9508,61.0102,176000.0
2015-01-21 13:10:00,82.18,82.2,81.98,82.17,115000.0,60.9953,61.0102,60.8469,60.9879,115000.0
2015-01-21 13:20:00,82.16,82.18,81.9,81.97,170800.0,60.9805,60.9953,60.7875,60.8395,170800.0
2015-01-21 13:30:00,81.97,82.03,81.8,81.91,206600.0,60.8395,60.884,60.7133,60.7949,206600.0
2015-01-21 13:40:00,81.93,81.93,81.83,81.91,92200.0,60.8098,60.8098,60.7356,60.7949,92200.0
2015-01-21 13:50:00,81.9,81.98,81.8,81.92,151500.0,60.7875,60.8469,60.7133,60.8024,151500.0
2015-01-21 14:00:00,81.92,81.97,81.8,81.91,137400.0,60.8024,60.8395,60.7133,60.7949,137400.0
2015-01-21 14:10:00,81.9,82.08,81.84,81.87,84100.0,60.7875,60.9211,60.743,60.7652,84100.0
2015-01-21 14:20:00,81.86,82.14,81.86,82.13,153200.0,60.7578,60.9656,60.7578,60.9582,153200.0
2015-01-21 14:30:00,82.14,82.19,82.09,82.12,126200.0,60.9656,61.0027,60.9285,60.9508,126200.0
2015-01-21 14:40:00,82.13,82.21,82.06,82.11,178100.0,60.9582,61.0176,60.9063,60.9434,178100.0
2015-01-21 14:50:00,82.1,82.14,82.03,82.12,104900.0,60.936,60.9656,60.884,60.9508,104900.0
2015-01-21 15:00:00,82.13,82.13,81.84,81.85,116700.0,60.9582,60.9582,60.743,60.7504,116700.0
2015-01-21 15:10:00,81.83,82.05,81.75,81.99,180100.0,60.7356,60.8988,60.6762,60.8543,180100.0
2015-01-21 15:20:00,81.99,82.03,81.91,81.95,267500.0,60.8543,60.884,60.7949,60.8246,267500.0
2015-01-21 15:30:00,81.95,82.21,81.94,82.17,187600.0,60.8246,61.0176,60.8172,60.9879,187600.0
2015-01-21 15:40:00,82.17,82.29,82.08,82.23,273900.0,60.9879,61.077,60.9211,61.0324,273900.0
2015-01-21 15:50:00,82.24,82.3,82.15,82.21,444400.0,61.0399,61.0844,60.9731,61.0176,444400.0
2015-01-22 09:30:00,82.94,83.12,82.01,82.02,365800.0,61.5594,61.693,60.8692,60.8766,365800.0
2015-01-22 09:40:00,82.1,82.44,81.51,81.72,318300.0,60.936,61.1883,60.498,60.6539,318300.0
2015-01-22 09:50:00,81.73,81.93,81.63,81.86,188400.0,60.6613,60.8098,60.5871,60.7578,188400.0
2015-01-22 10:00:00,81.84,82.13,81.73,82.0,199400.0,60.743,60.9582,60.6613,60.8617,199400.0
2015-01-22 10:10:00,81.99,82.33,81.91,82.23,314100.0,60.8543,61.1067,60.7949,61.0324,314100.0
2015-01-22 10:20:00,82.23,82.65,82.16,82.58,161300.0,61.0324,61.3442,60.9805,61.2922,161300.0
2015-01-22 10:30:00,82.58,82.61,82.02,82.05,186700.0,61.2922,61.3145,60.8766,60.8988,186700.0
2015-01-22 10:40:00,82.05,82.18,81.93,81.96,229400.0,60.8988,60.9953,60.8098,60.832,229400.0
2015-01-22 10:50:00,81.98,82.06,81.67,82.05,197500.0,60.8469,60.9063,60.6168,60.8988,197500.0
2015-01-22 11:00:00,82.03,82.03,81.02,81.35,350000.0,60.884,60.884,60.1344,60.3793,350000.0
2015-01-22 11:10:00,81.31,81.51,81.07,81.4,205200.0,60.3496,60.498,60.1715,60.4164,205200.0
2015-01-22 11:20:00,81.4,81.68,81.39,81.58,170800.0,60.4164,60.6242,60.409,60.55,170800.0
2015-01-22 11:30:00,81.59,81.65,81.25,81.27,184300.0,60.5574,60.602,60.3051,60.3199,184300.0
2015-01-22 11:40:00,81.29,81.42,81.28,81.33,153000.0,60.3348,60.4312,60.3273,60.3644,153000.0
2015-01-22 11:50:00,81.33,81.37,81.08,81.24,191200.0,60.3644,60.3941,60.1789,60.2976,191200.0
2015-01-22 12:00:00,81.26,81.28,80.71,80.8,161200.0,60.3125,60.3273,59.9043,59.9711,161200.0
2015-01-22 12:10:00,80.78,81.13,80.71,81.09,143600.0,59.9562,60.216,59.9043,60.1863,143600.0
2015-01-22 12:20:00,81.09,81.54,81.07,81.28,116100.0,60.1863,60.5203,60.1715,60.3273,116100.0
2015-01-22 12:30:00,81.29,81.49,81.12,81.36,80000.0,60.3348,60.4832,60.2086,60.3867,80000.0
2015-01-22 12:40:00,81.39,81.74,81.28,81.74,106200.0,60.409,60.6688,60.3273,60.6688,106200.0
2015-01-22 12:50:00,81.72,81.77,81.45,81.56,88000.0,60.6539,60.691,60.4535,60.5352,88000.0
2015-01-22 13:00:00,81.57,81.75,81.4,81.48,117700.0,60.5426,60.6762,60.4164,60.4758,117700.0
2015-01-22 13:10:00,81.47,81.52,81.12,81.19,91500.0,60.4684,60.5055,60.2086,60.2605,91500.0
2015-01-22 13:20:00,81.2,81.4,81.0,81.13,109000.0,60.268,60.4164,60.1195,60.216,109000.0
2015-01-22 13:30:00,81.13,81.25,81.01,81.21,103100.0,60.216,60.3051,60.1269,60.2754,103100.0
2015-01-22 13:40:00,81.2,81.33,81.13,81.18,77900.0,60.268,60.3644,60.216,60.2531,77900.0
2015-01-22 13:50:00,81.16,81.33,81.13,81.33,89400.0,60.2383,60.3644,60.216,60.3644,89400.0
2015-01-22 14:00:00,81.33,81.45,81.19,81.21,106900.0,60.3644,60.4535,60.2605,60.2754,106900.0
2015-01-22 14:10:00,81.22,81.45,81.2,81.44,146600.0,60.2828,60.4535,60.268,60.4461,146600.0
2015-01-22 14:20:00,81.44,81.54,81.33,81.45,146200.0,60.4461,60.5203,60.3644,60.4535,146200.0
2015-01-22 14:30:00,81.44,81.64,81.41,81.52,156000.0,60.4461,60.5945,60.4238,60.5055,156000.0
2015-01-22 14:40:00,81.51,81.55,81.45,81.5,125800.0,60.498,60.5277,60.4535,60.4906,125800.0
2015-01-22 14:50:00,81.48,82.0,81.45,81.94,232100.0,60.4758,60.8617,60.4535,60.8172,232100.0
2015-01-22 15:00:00,81.93,82.01,81.88,81.9,135200.0,60.8098,60.8692,60.7727,60.7875,135200.0
2015-01-22 15:10:00,81.89,82.14,81.81,82.13,208100.0,60.7801,60.9656,60.7207,60.9582,208100.0
2015-01-22 15:20:00,82.11,82.29,82.08,82.28,201400.0,60.9434,61.077,60.9211,61.0695,201400.0
2015-01-22 15:30:00,82.27,82.35,82.13,82.18,203700.0,61.0621,61.1215,60.9582,60.9953,203700.0
2015-01-22 15:40:00,82.18,82.3,82.1,82.17,242600.0,60.9953,61.0844,60.936,60.9879,242600.0
2015-01-22 15:50:00,82.17,82.24,82.09,82.21,452700.0,60.9879,61.0399,60.9285,61.0176,452700.0
2015-01-23 09:30:00,81.93,82.5,81.8,81.97,401900.0,60.8098,61.2328,60.7133,60.8395,401900.0
2015-01-23 09:40:00,81.98,82.27,81.6,82.05,306700.0,60.8469,61.0621,60.5648,60.8988,306700.0
2015-01-23 09:50:00,82.03,82.46,81.82,82.44,182100.0,60.884,61.2031,60.7281,61.1883,182100.0
2015-01-23 10:00:00,82.44,82.89,82.42,82.62,145700.0,61.1883,61.5223,61.1735,61.3219,145700.0
2015-01-23 10:10:00,82.61,82.8,82.51,82.6,182000.0,61.3145,61.4555,61.2403,61.3071,182000.0
2015-01-23 10:20:00,82.59,82.87,82.55,82.84,127700.0,61.2996,61.5075,61.2699,61.4852,127700.0
2015-01-23 10:30:00,82.85,82.96,82.73,82.92,175800.0,61.4926,61.5743,61.4035,61.5446,175800.0
2015-01-23 10:40:00,82.92,82.96,82.55,82.57,114900.0,61.5446,61.5743,61.2699,61.2848,114900.0
2015-01-23 10:50:00,82.59,83.04,82.56,82.94,80500.0,61.2996,61.6336,61.2774,61.5594,80500.0
2015-01-23 11:00:00,82.92,82.94,82.66,82.78,59800.0,61.5446,61.5594,61.3516,61.4407,59800.0
2015-01-23 11:10:00,82.78,82.96,82.77,82.93,184400.0,61.4407,61.5743,61.4332,61.552,184400.0
2015-01-23 11:20:00,82.94,83.0,82.85,82.92,71300.0,61.5594,61.6039,61.4926,61.5446,71300.0
2015-01-23 11:30:00,82.92,83.02,82.84,82.99,141100.0,61.5446,61.6188,61.4852,61.5965,141100.0
2015-01-23 11:40:00,82.99,83.14,82.98,83.12,92900.0,61.5965,61.7079,61.5891,61.693,92900.0
2015-01-23 11:50:00,83.12,83.2,83.09,83.1,151600.0,61.693,61.7524,61.6707,61.6782,151600.0
2015-01-23 12:00:00,83.1,83.12,82.92,83.0,114100.0,61.6782,61.693,61.5446,61.6039,114100.0
2015-01-23 12:10:00,83.01,83.12,82.8,82.83,105900.0,61.6114,61.693,61.4555,61.4778,105900.0
2015-01-23 12:20:00,82.83,83.12,82.77,83.07,133200.0,61.4778,61.693,61.4332,61.6559,133200.0
2015-01-23 12:30:00,83.07,83.16,82.99,83.1,115100.0,61.6559,61.7227,61.5965,61.6782,115100.0
2015-01-23 12:40:00,83.1,83.13,82.95,82.97,186900.0,61.6782,61.7004,61.5668,61.5817,186900.0
2015-01-23 12:50:00,82.97,83.01,82.73,82.74,168600.0,61.5817,61.6114,61.4035,61.411,168600.0
2015-01-23 13:00:00,82.71,82.73,82.4,82.43,152900.0,61.3887,61.4035,61.1586,61.1809,152900.0
2015-01-23 13:10:00,82.42,82.51,82.0,82.07,241700.0,61.1735,61.2403,60.8617,60.9137,241700.0
2015-01-23 13:20:00,82.06,82.18,81.93,82.0,186300.0,60.9063,60.9953,60.8098,60.8617,186300.0
2015-01-23 13:30:00,82.0,82.46,81.95,82.46,122700.0,60.8617,61.2031,60.8246,61.2031,122700.0
2015-01-23 13:40:00,82.45,82.52,82.12,82.15,108700.0,61.1957,61.2477,60.9508,60.9731,108700.0
2015-01-23 13:50:00,82.17,82.27,82.13,82.18,142700.0,60.9879,61.0621,60.9582,60.9953,142700.0
2015-01-23 14:00:00,82.2,82.39,82.2,82.36,113400.0,61.0102,61.1512,61.0102,61.1289,113400.0
2015-01-23 14:10:00,82.35,82.36,82.16,82.18,124800.0,61.1215,61.1289,60.9805,60.9953,124800.0
2015-01-23 14:20:00,82.19,82.3,82.17,82.21,102800.0,61.0027,61.0844,60.9879,61.0176,102800.0
2015-01-23 14:30:00,82.21,82.39,82.2,82.24,161700.0,61.0176,61.1512,61.0102,61.0399,161700.0
2015-01-23 14:40:00,82.23,82.36,82.22,82.3,114200.0,61.0324,61.1289,61.025,61.0844,114200.0
2015-01-23 14:50:00,82.3,82.41,82.28,82.29,121700.0,61.0844,61.166,61.0695,61.077,121700.0
2015-01-23 15:00:00,82.28,82.28,82.09,82.27,161700.0,61.0695,61.0695,60.9285,61.0621,161700.0
2015-01-23 15:10:00,82.27,82.37,82.17,82.26,156500.0,61.0621,61.1363,60.9879,61.0547,156500.0
2015-01-23 15:20:00,82.26,82.31,82.21,82.29,226400.0,61.0547,61.0918,61.0176,61.077,226400.0
2015-01-23 15:30:00,82.28,82.3,82.21,82.22,288300.0,61.0695,61.0844,61.0176,61.025,288300.0
2015-01-23 15:40:00,82.21,82.3,82.15,82.19,373900.0,61.0176,61.0844,60.9731,61.0027,373900.0
2015-01-23 15:50:00,82.19,82.22,81.94,82.0,525300.0,61.0027,61.025,60.8172,60.8617,525300.0
2015-01-26 09:30:00,82.06,82.49,81.89,82.1,296000.0,60.9063,61.2254,60.7801,60.936,296000.0
2015-01-26 09:40:00,82.1,82.19,81.55,81.75,221700.0,60.936,61.0027,60.5277,60.6762,221700.0
2015-01-26 09:50:00,81.73,82.64,81.62,82.46,202800.0,60.6613,61.3367,60.5797,61.2031,202800.0
2015-01-26 10:00:00,82.5,83.12,82.43,82.92,257900.0,61.2328,61.693,61.1809,61.5446,257900.0
2015-01-26 10:10:00,82.92,83.21,82.83,83.1,291400.0,61.5446,61.7598,61.4778,61.6782,291400.0
2015-01-26 10:20:00,83.1,83.23,82.94,83.17,177500.0,61.6782,61.7747,61.5594,61.7301,177500.0
2015-01-26 10:30:00,83.17,83.41,83.07,83.38,161300.0,61.7301,61.9083,61.6559,61.886,161300.0
2015-01-26 10:40:00,83.38,83.78,83.35,83.71,214100.0,61.886,62.1829,61.8637,62.1309,214100.0
2015-01-26 10:50:00,83.72,83.74,83.32,83.42,211500.0,62.1383,62.1532,61.8415,61.9157,211500.0
2015-01-26 11:00:00,83.42,83.47,83.28,83.34,134400.0,61.9157,61.9528,61.8118,61.8563,134400.0
2015-01-26 11:10:00,83.31,83.5,83.18,83.3,159500.0,61.834,61.9751,61.7375,61.8266,159500.0
2015-01-26 11:20:00,83.29,83.51,83.1,83.16,150000.0,61.8192,61.9825,61.6782,61.7227,150000.0
2015-01-26 11:30:00,83.15,83.3,83.08,83.15,102700.0,61.7153,61.8266,61.6633,61.7153,102700.0
2015-01-26 11:40:00,83.15,83.26,83.11,83.2,74800.0,61.7153,61.7969,61.6856,61.7524,74800.0
2015-01-26 11:50:00,83.2,83.4,83.05,83.35,108400.0,61.7524,61.9008,61.6411,61.8637,108400.0
2015-01-26 12:00:00,83.35,83.53,83.19,83.5,115100.0,61.8637,61.9973,61.745,61.9751,115100.0
2015-01-26 12:10:00,83.51,83.79,83.46,83.65,120400.0,61.9825,62.1903,61.9454,62.0864,120400.0
2015-01-26 12:20:00,83.65,83.84,83.6,83.82,121400.0,62.0864,62.2274,62.0493,62.2126,121400.0
2015-01-26 12:30:00,83.81,83.86,83.64,83.83,143900.0,62.2051,62.2423,62.079,62.22,143900.0
2015-01-26 12:40:00,83.83,83.88,83.57,83.57,120100.0,62.22,62.2571,62.027,62.027,120100.0
2015-01-26 12:50:00,83.57,83.72,83.52,83.69,106400.0,62.027,62.1383,61.9899,62.1161,106400.0
2015-01-26 13:00:00,83.69,83.7,83.42,83.5,112700.0,62.1161,62.1235,61.9157,61.9751,112700.0
2015-01-26 13:10:00,83.49,83.74,83.49,83.68,110200.0,61.9676,62.1532,61.9676,62.1087,110200.0
2015-01-26 13:20:00,83.68,83.75,83.58,83.69,91800.0,62.1087,62.1606,62.0344,62.1161,91800.0
2015-01-26 13:30:00,83.69,83.84,83.65,83.82,110200.0,62.1161,62.2274,62.0864,62.2126,110200.0
2015-01-26 13:40:00,83.82,84.1,83.8,84.08,155000.0,62.2126,62.4204,62.1977,62.4055,155000.0
2015-01-26 13:50:00,84.08,84.1,83.95,83.96,109800.0,62.4055,62.4204,62.309,62.3165,109800.0
2015-01-26 14:00:00,83.95,84.0,83.8,83.83,77800.0,62.309,62.3462,62.1977,62.22,77800.0
2015-01-26 14:10:00,83.83,83.83,83.66,83.7,83900.0,62.22,62.22,62.0938,62.1235,83900.0
2015-01-26 14:20:00,83.7,83.7,83.54,83.67,107800.0,62.1235,62.1235,62.0047,62.1012,107800.0
2015-01-26 14:30:00,83.67,83.7,83.57,83.6,90600.0,62.1012,62.1235,62.027,62.0493,90600.0
2015-01-26 14:40:00,83.59,83.69,83.58,83.59,99600.0,62.0419,62.1161,62.0344,62.0419,99600.0
2015-01-26 14:50:00,83.58,83.59,83.49,83.54,107000.0,62.0344,62.0419,61.9676,62.0047,107000.0
2015-01-26 15:00:00,83.55,83.55,83.33,83.38,93000.0,62.0122,62.0122,61.8489,61.886,93000.0
2015-01-26 15:10:00,83.37,83.43,83.24,83.29,153300.0,61.8786,61.9231,61.7821,61.8192,153300.0
2015-01-26 15:20:00,83.29,83.47,83.26,83.44,111900.0,61.8192,61.9528,61.7969,61.9305,111900.0
2015-01-26 15:30:00,83.44,83.52,83.29,83.49,127300.0,61.9305,61.9899,61.8192,61.9676,127300.0
2015-01-26 15:40:00,83.5,83.54,83.4,83.5,185200.0,61.9751,62.0047,61.9008,61.9751,185200.0
2015-01-26 15:50:00,83.49,83.72,83.46,83.67,286300.0,61.9676,62.1383,61.9454,62.1012,286300.0
2015-01-27 09:30:00,82.72,84.1,82.72,84.08,334900.0,61.3961,62.4204,61.3961,62.4055,334900.0
2015-01-27 09:40:00,84.13,84.4,83.61,83.61,151100.0,62.4426,62.643,62.0567,62.0567,151100.0
2015-01-27 09:50:00,83.61,83.76,83.07,83.44,207800.0,62.0567,62.168,61.6559,61.9305,207800.0
2015-01-27 10:00:00,83.45,83.67,83.18,83.39,175300.0,61.9379,62.1012,61.7375,61.8934,175300.0
2015-01-27 10:10:00,83.4,83.53,83.18,83.42,270000.0,61.9008,61.9973,61.7375,61.9157,270000.0
2015-01-27 10:20:00,83.42,83.78,83.39,83.41,176900.0,61.9157,62.1829,61.8934,61.9083,176900.0
2015-01-27 10:30:00,83.41,83.59,83.27,83.58,109800.0,61.9083,62.0419,61.8043,62.0344,109800.0
2015-01-27 10:40:00,83.56,83.58,83.27,83.29,123700.0,62.0196,62.0344,61.8043,61.8192,123700.0
2015-01-27 10:50:00,83.28,83.43,83.18,83.18,111700.0,61.8118,61.9231,61.7375,61.7375,111700.0
2015-01-27 11:00:00,83.19,83.27,82.97,83.27,124000.0,61.745,61.8043,61.5817,61.8043,124000.0
2015-01-27 11:10:00,83.26,83.42,83.23,83.4,108700.0,61.7969,61.9157,61.7747,61.9008,108700.0
2015-01-27 11:20:00,83.4,83.64,83.4,83.6,177900.0,61.9008,62.079,61.9008,62.0493,177900.0
2015-01-27 11:30:00,83.6,83.94,83.55,83.93,137200.0,62.0493,62.3016,62.0122,62.2942,137200.0
2015-01-27 11:40:00,83.93,84.28,83.85,84.22,184900.0,62.2942,62.554,62.2348,62.5094,184900.0
2015-01-27 11:50:00,84.23,84.42,84.13,84.17,159900.0,62.5169,62.6579,62.4426,62.4723,159900.0
2015-01-27 12:00:00,84.17,84.22,84.0,84.13,131500.0,62.4723,62.5094,62.3462,62.4426,131500.0
2015-01-27 12:10:00,84.12,84.38,84.08,84.17,109300.0,62.4352,62.6282,62.4055,62.4723,109300.0
2015-01-27 12:20:00,84.17,84.39,84.06,84.36,90500.0,62.4723,62.6356,62.3907,62.6134,90500.0
2015-01-27 12:30:00,84.35,84.38,84.18,84.25,97300.0,62.6059,62.6282,62.4798,62.5317,97300.0
2015-01-27 12:40:00,84.25,84.4,84.11,84.11,124200.0,62.5317,62.643,62.4278,62.4278,124200.0
2015-01-27 12:50:00,84.12,84.3,84.12,84.2,160300.0,62.4352,62.5688,62.4352,62.4946,160300.0
2015-01-27 13:00:00,84.2,84.27,83.97,84.05,143200.0,62.4946,62.5466,62.3239,62.3833,143200.0
2015-01-27 13:10:00,84.06,84.32,84.04,84.21,94200.0,62.3907,62.5837,62.3758,62.502,94200.0
2015-01-27 13:20:00,84.16,84.32,84.07,84.15,105400.0,62.4649,62.5837,62.3981,62.4575,105400.0
2015-01-27 13:30:00,84.14,84.39,84.14,84.3,99600.0,62.4501,62.6356,62.4501,62.5688,99600.0
2015-01-27 13:40:00,84.3,84.33,84.09,84.26,70300.0,62.5688,62.5911,62.413,62.5391,70300.0
2015-01-27 13:50:00,84.25,84.32,84.19,84.26,153000.0,62.5317,62.5837,62.4872,62.5391,153000.0
2015-01-27 14:00:00,84.26,84.43,84.2,84.41,164200.0,62.5391,62.6653,62.4946,62.6505,164200.0
2015-01-27 14:10:00,84.42,84.68,84.39,84.65,138200.0,62.6579,62.8509,62.6356,62.8286,138200.0
2015-01-27 14:20:00,84.66,84.81,84.64,84.74,175300.0,62.836,62.9474,62.8212,62.8954,175300.0
2015-01-27 14:30:00,84.74,84.79,84.66,84.79,256300.0,62.8954,62.9325,62.836,62.9325,256300.0
2015-01-27 14:40:00,84.78,84.86,84.73,84.82,141900.0,62.9251,62.9845,62.888,62.9548,141900.0
2015-01-27 14:50:00,84.83,85.0,84.73,84.73,234400.0,62.9622,63.0884,62.888,62.888,234400.0
2015-01-27 15:00:00,84.72,84.89,84.71,84.79,174200.0,62.8806,63.0067,62.8731,62.9325,174200.0
2015-01-27 15:10:00,84.8,84.87,84.61,84.63,121000.0,62.9399,62.9919,62.7989,62.8138,121000.0
2015-01-27 15:20:00,84.63,84.65,84.44,84.46,160300.0,62.8138,62.8286,62.6727,62.6876,160300.0
2015-01-27 15:30:00,84.45,84.54,84.37,84.41,189700.0,62.6802,62.747,62.6208,62.6505,189700.0
2015-01-27 15:40:00,84.41,84.71,84.4,84.59,190200.0,62.6505,62.8731,62.643,62.7841,190200.0
2015-01-27 15:50:00,84.59,84.59,84.45,84.54,343200.0,62.7841,62.7841,62.6802,62.747,343200.0
2015-01-28 09:30:00,84.2,84.24,83.06,83.06,338600.0,62.4946,62.5243,61.6485,61.6485,338600.0
2015-01-28 09:40:00,83.06,83.36,82.6,83.01,350600.0,61.6485,61.8711,61.3071,61.6114,350600.0
2015-01-28 09:50:00,83.03,83.36,82.86,83.17,428700.0,61.6262,61.8711,61.5,61.7301,428700.0
2015-01-28 10:00:00,83.15,83.5,83.1,83.13,308100.0,61.7153,61.9751,61.6782,61.7004,308100.0
2015-01-28 10:10:00,83.13,83.33,83.02,83.24,223100.0,61.7004,61.8489,61.6188,61.7821,223100.0
2015-01-28 10:20:00,83.22,83.23,82.73,82.82,223900.0,61.7672,61.7747,61.4035,61.4703,223900.0
2015-01-28 10:30:00,82.83,83.14,82.79,82.99,264600.0,61.4778,61.7079,61.4481,61.5965,264600.0
2015-01-28 10:40:00,82.99,83.35,82.67,82.71,206300.0,61.5965,61.8637,61.359,61.3887,206300.0
2015-01-28 10:50:00,82.72,82.84,82.4,82.53,234000.0,61.3961,61.4852,61.1586,61.2551,234000.0
2015-01-28 11:00:00,82.52,82.8,82.44,82.8,218100.0,61.2477,61.4555,61.1883,61.4555,218100.0
2015-01-28 11:10:00,82.8,82.98,82.64,82.78,213200.0,61.4555,61.5891,61.3367,61.4407,213200.0
2015-01-28 11:20:00,82.77,82.77,82.32,82.42,172300.0,61.4332,61.4332,61.0992,61.1735,172300.0
2015-01-28 11:30:00,82.42,82.53,82.24,82.29,162900.0,61.1735,61.2551,61.0399,61.077,162900.0
2015-01-28 11:40:00,82.29,82.6,82.29,82.4,169400.0,61.077,61.3071,61.077,61.1586,169400.0
2015-01-28 11:50:00,82.41,82.42,82.05,82.3,105900.0,61.166,61.1735,60.8988,61.0844,105900.0
2015-01-28 12:00:00,82.3,82.8,82.21,82.64,124000.0,61.0844,61.4555,61.0176,61.3367,124000.0
2015-01-28 12:10:00,82.63,82.85,82.48,82.77,162800.0,61.3293,61.4926,61.218,61.4332,162800.0
2015-01-28 12:20:00,82.79,82.79,82.47,82.59,124300.0,61.4481,61.4481,61.2106,61.2996,124300.0
2015-01-28 12:30:00,82.62,82.71,82.46,82.48,95500.0,61.3219,61.3887,61.2031,61.218,95500.0
2015-01-28 12:40:00,82.48,82.49,82.25,82.33,73300.0,61.218,61.2254,61.0473,61.1067,73300.0
2015-01-28 12:50:00,82.35,82.47,82.17,82.19,62900.0,61.1215,61.2106,60.9879,61.0027,62900.0
2015-01-28 13:00:00,82.17,82.32,82.12,82.19,79400.0,60.9879,61.0992,60.9508,61.0027,79400.0
2015-01-28 13:10:00,82.2,82.2,81.9,81.9,139400.0,61.0102,61.0102,60.7875,60.7875,139400.0
2015-01-28 13:20:00,81.91,81.99,81.88,81.99,104500.0,60.7949,60.8543,60.7727,60.8543,104500.0
2015-01-28 13:30:00,82.0,82.16,81.97,82.06,138600.0,60.8617,60.9805,60.8395,60.9063,138600.0
2015-01-28 13:40:00,82.06,82.07,81.9,82.01,131100.0,60.9063,60.9137,60.7875,60.8692,131100.0
2015-01-28 13:50:00,82.0,82.08,81.88,81.92,121200.0,60.8617,60.9211,60.7727,60.8024,121200.0
2015-01-28 14:00:00,81.93,82.3,81.7,81.77,194600.0,60.8098,61.0844,60.6391,60.691,194600.0
2015-01-28 14:10:00,81.81,81.81,81.59,81.68,277600.0,60.7207,60.7207,60.5574,60.6242,277600.0
2015-01-28 14:20:00,81.68,81.72,81.45,81.5,282700.0,60.6242,60.6539,60.4535,60.4906,282700.0
2015-01-28 14:30:00,81.49,81.57,81.32,81.36,187900.0,60.4832,60.5426,60.357,60.3867,187900.0
2015-01-28 14:40:00,81.35,81.57,81.29,81.3,180300.0,60.3793,60.5426,60.3348,60.3422,180300.0
2015-01-28 14:50:00,81.29,81.37,81.22,81.26,227500.0,60.3348,60.3941,60.2828,60.3125,227500.0
2015-01-28 15:00:00,81.27,81.4,81.22,81.24,240600.0,60.3199,60.4164,60.2828,60.2976,240600.0
2015-01-28 15:10:00,81.25,81.27,80.8,80.82,366800.0,60.3051,60.3199,59.9711,59.9859,366800.0
2015-01-28 15:20:00,80.82,81.07,80.81,81.02,288000.0,59.9859,60.1715,59.9785,60.1344,288000.0
2015-01-28 15:30:00,81.03,81.07,80.73,80.73,334700.0,60.1418,60.1715,59.9191,59.9191,334700.0
2015-01-28 15:40:00,80.75,80.78,80.53,80.73,489400.0,59.934,59.9562,59.7707,59.9191,489400.0
2015-01-28 15:50:00,80.74,80.89,80.71,80.79,666300.0,59.9265,60.0379,59.9043,59.9636,666300.0
2015-01-29 09:30:00,81.16,81.48,80.3,80.58,360400.0,60.2383,60.4758,59.6,59.8078,360400.0
2015-01-29 09:40:00,80.53,80.7,80.01,80.15,267600.0,59.7707,59.8968,59.3847,59.4886,267600.0
2015-01-29 09:50:00,80.14,80.62,80.13,80.55,221000.0,59.4812,59.8375,59.4738,59.7855,221000.0
2015-01-29 10:00:00,80.55,80.57,80.01,80.11,233000.0,59.7855,59.8004,59.3847,59.4589,233000.0
2015-01-29 10:10:00,80.09,80.16,79.77,79.85,351600.0,59.4441,59.4961,59.2066,59.266,351600.0
2015-01-29 10:20:00,79.83,80.15,79.62,80.12,227800.0,59.2511,59.4886,59.0953,59.4664,227800.0
2015-01-29 10:30:00,80.11,80.11,79.52,79.72,191700.0,59.4589,59.4589,59.021,59.1695,191700.0
2015-01-29 10:40:00,79.7,79.99,79.59,79.98,203300.0,59.1546,59.3699,59.073,59.3625,203300.0
2015-01-29 10:50:00,79.98,80.06,79.75,80.0,196000.0,59.3625,59.4218,59.1917,59.3773,196000.0
2015-01-29 11:00:00,79.99,80.11,79.7,79.79,213300.0,59.3699,59.4589,59.1546,59.2214,213300.0
2015-01-29 11:10:00,79.81,80.01,79.73,79.74,234500.0,59.2363,59.3847,59.1769,59.1843,234500.0
2015-01-29 11:20:00,79.75,80.12,79.75,80.04,236200.0,59.1917,59.4664,59.1917,59.407,236200.0
2015-01-29 11:30:00,80.05,80.91,80.0,80.9,229200.0,59.4144,60.0527,59.3773,60.0453,229200.0
2015-01-29 11:40:00,80.92,80.93,80.44,80.84,139700.0,60.0601,60.0676,59.7039,60.0008,139700.0
2015-01-29 11:50:00,80.83,80.97,80.59,80.72,139300.0,59.9933,60.0972,59.8152,59.9117,139300.0
2015-01-29 12:00:00,80.74,80.88,80.62,80.73,138900.0,59.9265,60.0304,59.8375,59.9191,138900.0
2015-01-29 12:10:00,80.73,80.97,80.69,80.86,151600.0,59.9191,60.0972,59.8894,60.0156,151600.0
2015-01-29 12:20:00,80.85,81.0,80.8,80.92,226800.0,60.0082,60.1195,59.9711,60.0601,226800.0
2015-01-29 12:30:00,80.92,81.13,80.86,81.04,119400.0,60.0601,60.216,60.0156,60.1492,119400.0
2015-01-29 12:40:00,81.02,81.03,80.42,80.63,194500.0,60.1344,60.1418,59.689,59.8449,194500.0
2015-01-29 12:50:00,80.64,80.75,80.31,80.74,132200.0,59.8523,59.934,59.6074,59.9265,132200.0
2015-01-29 13:00:00,80.74,80.92,80.67,80.78,123100.0,59.9265,60.0601,59.8746,59.9562,123100.0
2015-01-29 13:10:00,80.8,81.29,80.78,81.25,159500.0,59.9711,60.3348,59.9562,60.3051,159500.0
2015-01-29 13:20:00,81.25,81.7,81.22,81.7,150800.0,60.3051,60.6391,60.2828,60.6391,150800.0
2015-01-29 13:30:00,81.68,81.7,81.39,81.63,189500.0,60.6242,60.6391,60.409,60.5871,189500.0
2015-01-29 13:40:00,81.63,81.64,81.45,81.5,179900.0,60.5871,60.5945,60.4535,60.4906,179900.0
2015-01-29 13:50:00,81.5,81.6,81.21,81.23,160200.0,60.4906,60.5648,60.2754,60.2902,160200.0
2015-01-29 14:00:00,81.24,81.36,81.1,81.1,181300.0,60.2976,60.3867,60.1937,60.1937,181300.0
2015-01-29 14:10:00,81.1,81.33,81.08,81.32,135600.0,60.1937,60.3644,60.1789,60.357,135600.0
2015-01-29 14:20:00,81.31,81.52,81.27,81.51,161700.0,60.3496,60.5055,60.3199,60.498,161700.0
2015-01-29 14:30:00,81.51,81.78,81.49,81.73,228100.0,60.498,60.6984,60.4832,60.6613,228100.0
2015-01-29 14:40:00,81.71,81.72,81.38,81.38,214600.0,60.6465,60.6539,60.4016,60.4016,214600.0
2015-01-29 14:50:00,81.39,81.5,81.31,81.48,129100.0,60.409,60.4906,60.3496,60.4758,129100.0
2015-01-29 15:00:00,81.46,81.51,81.38,81.49,122800.0,60.4609,60.498,60.4016,60.4832,122800.0
2015-01-29 15:10:00,81.49,81.75,81.32,81.74,174600.0,60.4832,60.6762,60.357,60.6688,174600.0
2015-01-29 15:20:00,81.75,81.94,81.61,81.9,214800.0,60.6762,60.8172,60.5723,60.7875,214800.0
2015-01-29 15:30:00,81.9,82.02,81.85,82.0,232900.0,60.7875,60.8766,60.7504,60.8617,232900.0
2015-01-29 15:40:00,81.99,82.06,81.87,81.95,239800.0,60.8543,60.9063,60.7652,60.8246,239800.0
2015-01-29 15:50:00,81.95,81.99,81.79,81.94,414300.0,60.8246,60.8543,60.7059,60.8172,414300.0
2015-01-30 09:30:00,81.34,81.37,80.77,80.9,330900.0,60.3719,60.3941,59.9488,60.0453,330900.0
2015-01-30 09:40:00,80.91,81.94,80.86,81.71,273800.0,60.0527,60.8172,60.0156,60.6465,273800.0
2015-01-30 09:50:00,81.71,82.79,81.71,82.73,231900.0,60.6465,61.4481,60.6465,61.4035,231900.0
2015-01-30 10:00:00,82.71,82.71,81.9,82.1,197700.0,61.3887,61.3887,60.7875,60.936,197700.0
2015-01-30 10:10:00,82.11,82.49,82.04,82.22,168700.0,60.9434,61.2254,60.8914,61.025,168700.0
2015-01-30 10:20:00,82.22,82.47,82.14,82.14,191100.0,61.025,61.2106,60.9656,60.9656,191100.0
2015-01-30 10:30:00,82.17,82.17,81.74,82.09,156900.0,60.9879,60.9879,60.6688,60.9285,156900.0
2015-01-30 10:40:00,82.07,82.41,82.03,82.27,226200.0,60.9137,61.166,60.884,61.0621,226200.0
2015-01-30 10:50:00,82.27,82.39,82.08,82.16,209600.0,61.0621,61.1512,60.9211,60.9805,209600.0
2015-01-30 11:00:00,82.16,82.17,81.56,81.62,155200.0,60.9805,60.9879,60.5352,60.5797,155200.0
2015-01-30 11:10:00,81.63,81.63,81.17,81.47,202300.0,60.5871,60.5871,60.2457,60.4684,202300.0
2015-01-30 11:20:00,81.47,81.72,81.28,81.57,182500.0,60.4684,60.6539,60.3273,60.5426,182500.0
2015-01-30 11:30:00,81.57,81.73,81.53,81.68,125700.0,60.5426,60.6613,60.5129,60.6242,125700.0
2015-01-30 11:40:00,81.68,81.71,81.22,81.33,155100.0,60.6242,60.6465,60.2828,60.3644,155100.0
2015-01-30 11:50:00,81.34,81.34,80.97,81.01,140900.0,60.3719,60.3719,60.0972,60.1269,140900.0
2015-01-30 12:00:00,81.01,81.37,81.0,81.3,130400.0,60.1269,60.3941,60.1195,60.3422,130400.0
2015-01-30 12:10:00,81.31,81.49,81.15,81.32,109200.0,60.3496,60.4832,60.2308,60.357,109200.0
2015-01-30 12:20:00,81.3,81.51,81.24,81.32,104700.0,60.3422,60.498,60.2976,60.357,104700.0
2015-01-30 12:30:00,81.31,81.64,81.3,81.59,104200.0,60.3496,60.5945,60.3422,60.5574,104200.0
2015-01-30 12:40:00,81.58,81.68,81.52,81.65,112500.0,60.55,60.6242,60.5055,60.602,112500.0
2015-01-30 12:50:00,81.66,81.74,81.56,81.68,128100.0,60.6094,60.6688,60.5352,60.6242,128100.0
2015-01-30 13:00:00,81.67,82.0,81.67,81.98,143500.0,60.6168,60.8617,60.6168,60.8469,143500.0
2015-01-30 13:10:00,81.99,82.08,81.75,81.94,132400.0,60.8543,60.9211,60.6762,60.8172,132400.0
2015-01-30 13:20:00,81.93,82.11,81.88,82.01,100900.0,60.8098,60.9434,60.7727,60.8692,100900.0
2015-01-30 13:30:00,82.0,82.24,81.93,82.1,115100.0,60.8617,61.0399,60.8098,60.936,115100.0
2015-01-30 13:40:00,82.11,82.55,82.09,82.52,145200.0,60.9434,61.2699,60.9285,61.2477,145200.0
2015-01-30 13:50:00,82.51,83.02,82.45,82.99,201600.0,61.2403,61.6188,61.1957,61.5965,201600.0
2015-01-30 14:00:00,83.0,83.27,82.76,83.13,230000.0,61.6039,61.8043,61.4258,61.7004,230000.0
2015-01-30 14:10:00,83.13,83.7,83.09,83.66,249300.0,61.7004,62.1235,61.6707,62.0938,249300.0
2015-01-30 14:20:00,83.65,83.82,83.45,83.68,247900.0,62.0864,62.2126,61.9379,62.1087,247900.0
2015-01-30 14:30:00,83.67,83.82,83.33,83.34,304100.0,62.1012,62.2126,61.8489,61.8563,304100.0
2015-01-30 14:40:00,83.34,83.58,83.27,83.34,265200.0,61.8563,62.0344,61.8043,61.8563,265200.0
2015-01-30 14:50:00,83.32,83.46,82.87,82.9,270700.0,61.8415,61.9454,61.5075,61.5297,270700.0
2015-01-30 15:00:00,82.9,83.26,82.88,83.0,222800.0,61.5297,61.7969,61.5149,61.6039,222800.0
2015-01-30 15:10:00,83.01,83.29,82.92,82.95,189000.0,61.6114,61.8192,61.5446,61.5668,189000.0
2015-01-30 15:20:00,82.94,83.0,82.67,82.82,245800.0,61.5594,61.6039,61.359,61.4703,245800.0
2015-01-30 15:30:00,82.82,83.04,82.74,82.8,339800.0,61.4703,61.6336,61.411,61.4555,339800.0
2015-01-30 15:40:00,82.8,82.83,82.49,82.51,316500.0,61.4555,61.4778,61.2254,61.2403,316500.0
2015-01-30 15:50:00,82.51,82.59,82.29,82.4,603900.0,61.2403,61.2996,61.077,61.1586,603900.0
2015-02-02 09:30:00,83.99,84.4,83.68,84.25,509300.0,62.3387,62.643,62.1087,62.5317,509300.0
2015-02-02 09:40:00,84.26,84.61,84.07,84.61,208100.0,62.5391,62.7989,62.3981,62.7989,208100.0
2015-02-02 09:50:00,84.63,84.75,84.16,84.31,277000.0,62.8138,62.9028,62.4649,62.5762,277000.0
2015-02-02 10:00:00,84.3,84.33,83.57,83.7,326400.0,62.5688,62.5911,62.027,62.1235,326400.0
2015-02-02 10:10:00,83.69,83.71,82.88,82.92,251100.0,62.1161,62.1309,61.5149,61.5446,251100.0
2015-02-02 10:20:00,82.92,83.47,82.69,83.31,261200.0,61.5446,61.9528,61.3739,61.834,261200.0
2015-02-02 10:30:00,83.28,83.55,82.87,83.06,255300.0,61.8118,62.0122,61.5075,61.6485,255300.0
2015-02-02 10:40:00,83.06,83.17,82.55,82.56,323300.0,61.6485,61.7301,61.2699,61.2774,323300.0
2015-02-02 10:50:00,82.56,82.88,82.5,82.71,182100.0,61.2774,61.5149,61.2328,61.3887,182100.0
2015-02-02 11:00:00,82.73,83.1,82.72,82.96,219700.0,61.4035,61.6782,61.3961,61.5743,219700.0
2015-02-02 11:10:00,82.96,83.17,82.73,83.14,203100.0,61.5743,61.7301,61.4035,61.7079,203100.0
2015-02-02 11:20:00,83.13,83.54,82.88,83.53,187500.0,61.7004,62.0047,61.5149,61.9973,187500.0
2015-02-02 11:30:00,83.54,83.77,83.35,83.61,148900.0,62.0047,62.1755,61.8637,62.0567,148900.0
2015-02-02 11:40:00,83.64,83.87,83.46,83.78,156900.0,62.079,62.2497,61.9454,62.1829,156900.0
2015-02-02 11:50:00,83.8,83.85,83.57,83.57,158500.0,62.1977,62.2348,62.027,62.027,158500.0
2015-02-02 12:00:00,83.56,83.67,83.36,83.52,106800.0,62.0196,62.1012,61.8711,61.9899,106800.0
2015-02-02 12:10:00,83.53,83.56,83.17,83.33,128700.0,61.9973,62.0196,61.7301,61.8489,128700.0
2015-02-02 12:20:00,83.33,83.63,83.27,83.31,125600.0,61.8489,62.0715,61.8043,61.834,125600.0
2015-02-02 12:30:00,83.3,83.3,82.96,83.25,118900.0,61.8266,61.8266,61.5743,61.7895,118900.0
2015-02-02 12:40:00,83.25,83.47,83.16,83.32,118400.0,61.7895,61.9528,61.7227,61.8415,118400.0
2015-02-02 12:50:00,83.32,83.39,83.09,83.12,105900.0,61.8415,61.8934,61.6707,61.693,105900.0
2015-02-02 13:00:00,83.13,83.24,82.82,83.02,140700.0,61.7004,61.7821,61.4703,61.6188,140700.0
2015-02-02 13:10:00,83.01,83.17,82.87,82.89,102400.0,61.6114,61.7301,61.5075,61.5223,102400.0
2015-02-02 13:20:00,82.88,83.21,82.81,83.16,98300.0,61.5149,61.7598,61.4629,61.7227,98300.0
2015-02-02 13:30:00,83.15,83.3,82.76,82.78,123600.0,61.7153,61.8266,61.4258,61.4407,123600.0
2015-02-02 13:40:00,82.77,82.82,82.58,82.78,133900.0,61.4332,61.4703,61.2922,61.4407,133900.0
2015-02-02 13:50:00,82.76,83.05,82.75,82.96,118600.0,61.4258,61.6411,61.4184,61.5743,118600.0
2015-02-02 14:00:00,82.97,83.13,82.8,82.83,126100.0,61.5817,61.7004,61.4555,61.4778,126100.0
2015-02-02 14:10:00,82.83,83.18,82.74,83.14,96000.0,61.4778,61.7375,61.411,61.7079,96000.0
2015-02-02 14:20:00,83.15,83.35,83.1,83.3,156300.0,61.7153,61.8637,61.6782,61.8266,156300.0
2015-02-02 14:30:00,83.29,83.29,82.95,83.06,103000.0,61.8192,61.8192,61.5668,61.6485,103000.0
2015-02-02 14:40:00,83.06,83.31,83.03,83.25,95300.0,61.6485,61.834,61.6262,61.7895,95300.0
2015-02-02 14:50:00,83.24,83.32,83.02,83.11,118800.0,61.7821,61.8415,61.6188,61.6856,118800.0
2015-02-02 15:00:00,83.13,83.29,83.05,83.24,149300.0,61.7004,61.8192,61.6411,61.7821,149300.0
2015-02-02 15:10:00,83.21,83.43,83.18,83.35,157500.0,61.7598,61.9231,61.7375,61.8637,157500.0
2015-02-02 15:20:00,83.36,83.64,83.36,83.6,166100.0,61.8711,62.079,61.8711,62.0493,166100.0
2015-02-02 15:30:00,83.59,84.15,83.59,84.11,251300.0,62.0419,62.4575,62.0419,62.4278,251300.0
2015-02-02 15:40:00,84.09,84.48,84.09,84.22,405300.0,62.413,62.7024,62.413,62.5094,405300.0
2015-02-02 15:50:00,84.23,84.68,84.21,84.62,727800.0,62.5169,62.8509,62.502,62.8063,727800.0
2015-02-03 09:30:00,85.99,87.01,85.87,86.57,723200.0,63.8232,64.5802,63.7341,64.2537,723200.0
2015-02-03 09:40:00,86.58,86.82,86.16,86.43,527400.0,64.2611,64.4392,63.9493,64.1497,527400.0
2015-02-03 09:50:00,86.47,86.81,86.15,86.5,486300.0,64.1794,64.4318,63.9419,64.2017,486300.0
2015-02-03 10:00:00,86.5,86.65,86.13,86.53,378700.0,64.2017,64.313,63.9271,64.224,378700.0
2015-02-03 10:10:00,86.53,86.82,86.23,86.79,457200.0,64.224,64.4392,64.0013,64.4169,457200.0
2015-02-03 10:20:00,86.76,86.81,86.28,86.73,294000.0,64.3947,64.4318,64.0384,64.3724,294000.0
2015-02-03 10:30:00,86.73,86.9,86.39,86.55,272500.0,64.3724,64.4986,64.1201,64.2388,272500.0
2015-02-03 10:40:00,86.56,86.73,86.52,86.63,369800.0,64.2462,64.3724,64.2165,64.2982,369800.0
2015-02-03 10:50:00,86.63,86.68,86.39,86.42,281200.0,64.2982,64.3353,64.1201,64.1423,281200.0
2015-02-03 11:00:00,86.42,86.52,86.09,86.44,348600.0,64.1423,64.2165,63.8974,64.1572,348600.0
2015-02-03 11:10:00,86.41,86.6,86.23,86.56,270200.0,64.1349,64.2759,64.0013,64.2462,270200.0
2015-02-03 11:20:00,86.55,86.59,86.32,86.34,285600.0,64.2388,64.2685,64.0681,64.0829,285600.0
2015-02-03 11:30:00,86.35,86.58,86.24,86.29,215500.0,64.0904,64.2611,64.0087,64.0458,215500.0
2015-02-03 11:40:00,86.29,86.59,86.23,86.48,212000.0,64.0458,64.2685,64.0013,64.1869,212000.0
2015-02-03 11:50:00,86.48,86.58,86.28,86.31,224900.0,64.1869,64.2611,64.0384,64.0607,224900.0
2015-02-03 12:00:00,86.31,86.69,86.25,86.63,717100.0,64.0607,64.3427,64.0161,64.2982,717100.0
2015-02-03 12:10:00,86.64,86.98,86.64,86.83,271000.0,64.3056,64.558,64.3056,64.4466,271000.0
2015-02-03 12:20:00,86.85,86.87,86.62,86.81,177200.0,64.4615,64.4763,64.2908,64.4318,177200.0
2015-02-03 12:30:00,86.82,86.89,86.69,86.78,133300.0,64.4392,64.4912,64.3427,64.4095,133300.0
2015-02-03 12:40:00,86.79,87.2,86.73,87.17,350200.0,64.4169,64.7213,64.3724,64.699,350200.0
2015-02-03 12:50:00,87.17,87.53,87.07,87.35,472500.0,64.699,64.9662,64.6248,64.8326,472500.0
2015-02-03 13:00:00,87.33,87.47,87.19,87.46,215700.0,64.8177,64.9217,64.7138,64.9142,215700.0
2015-02-03 13:10:00,87.45,87.82,87.37,87.7,333900.0,64.9068,65.1814,64.8474,65.0924,333900.0
2015-02-03 13:20:00,87.71,88.05,87.66,88.02,383500.0,65.0998,65.3521,65.0627,65.3299,383500.0
2015-02-03 13:30:00,88.03,88.07,87.38,87.39,341900.0,65.3373,65.367,64.8549,64.8623,341900.0
2015-02-03 13:40:00,87.43,87.83,87.42,87.79,197800.0,64.892,65.1888,64.8845,65.1592,197800.0
2015-02-03 13:50:00,87.78,87.85,87.55,87.85,232100.0,65.1517,65.2037,64.981,65.2037,232100.0
2015-02-03 14:00:00,87.87,88.07,87.76,87.79,325100.0,65.2185,65.367,65.1369,65.1592,325100.0
2015-02-03 14:10:00,87.79,88.08,87.79,87.89,480000.0,65.1592,65.3744,65.1592,65.2334,480000.0
2015-02-03 14:20:00,87.89,87.92,87.59,87.7,404100.0,65.2334,65.2556,65.0107,65.0924,404100.0
2015-02-03 14:30:00,87.69,87.72,87.15,87.51,253200.0,65.0849,65.1072,64.6841,64.9513,253200.0
2015-02-03 14:40:00,87.5,87.84,87.4,87.59,247900.0,64.9439,65.1963,64.8697,65.0107,247900.0
2015-02-03 14:50:00,87.59,87.66,87.42,87.62,200800.0,65.0107,65.0627,64.8845,65.033,200800.0
2015-02-03 15:00:00,87.63,87.74,87.51,87.58,183000.0,65.0404,65.122,64.9513,65.0033,183000.0
2015-02-03 15:10:00,87.59,87.6,87.25,87.43,291100.0,65.0107,65.0181,64.7584,64.892,291100.0
2015-02-03 15:20:00,87.43,87.57,87.25,87.52,309000.0,64.892,64.9959,64.7584,64.9588,309000.0
2015-02-03 15:30:00,87.52,87.64,87.13,87.14,504200.0,64.9588,65.0478,64.6693,64.6767,504200.0
2015-02-03 15:40:00,87.14,87.29,87.04,87.21,673800.0,64.6767,64.7881,64.6025,64.7287,673800.0
2015-02-03 15:50:00,87.21,87.22,86.97,87.08,1067200.0,64.7287,64.7361,64.5505,64.6322,1067200.0
2015-02-04 09:30:00,85.75,85.81,85.17,85.7,469400.0,63.645,63.6896,63.2146,63.6079,469400.0
2015-02-04 09:40:00,85.7,85.7,84.94,85.01,665900.0,63.6079,63.6079,63.0438,63.0958,665900.0
2015-02-04 09:50:00,85.01,85.28,84.93,85.04,416700.0,63.0958,63.2962,63.0364,63.1181,416700.0
2015-02-04 10:00:00,85.07,85.55,85.0,85.19,482300.0,63.1403,63.4966,63.0884,63.2294,482300.0
2015-02-04 10:10:00,85.17,85.45,85.0,85.07,299100.0,63.2146,63.4224,63.0884,63.1403,299100.0
2015-02-04 10:20:00,85.08,85.27,84.99,85.18,260900.0,63.1478,63.2888,63.081,63.222,260900.0
2015-02-04 10:30:00,85.17,85.25,84.33,85.22,520400.0,63.2146,63.2739,62.5911,63.2517,520400.0
2015-02-04 10:40:00,85.23,85.87,85.12,85.74,454300.0,63.2591,63.7341,63.1774,63.6376,454300.0
2015-02-04 10:50:00,85.75,85.86,85.2,85.47,234900.0,63.645,63.7267,63.2368,63.4372,234900.0
2015-02-04 11:00:00,85.45,85.6,85.13,85.55,285600.0,63.4224,63.5337,63.1849,63.4966,285600.0
2015-02-04 11:10:00,85.59,85.7,85.12,85.29,235000.0,63.5263,63.6079,63.1774,63.3036,235000.0
2015-02-04 11:20:00,85.29,85.4,85.08,85.2,200400.0,63.3036,63.3853,63.1478,63.2368,200400.0
2015-02-04 11:30:00,85.18,85.77,85.18,85.66,282000.0,63.222,63.6599,63.222,63.5782,282000.0
2015-02-04 11:40:00,85.65,85.84,85.55,85.77,245400.0,63.5708,63.7118,63.4966,63.6599,245400.0
2015-02-04 11:50:00,85.8,85.86,85.38,85.39,155700.0,63.6821,63.7267,63.3704,63.3778,155700.0
2015-02-04 12:00:00,85.41,85.6,85.28,85.52,110700.0,63.3927,63.5337,63.2962,63.4743,110700.0
2015-02-04 12:10:00,85.52,85.52,85.25,85.38,152300.0,63.4743,63.4743,63.2739,63.3704,152300.0
2015-02-04 12:20:00,85.39,85.55,85.0,85.03,146400.0,63.3778,63.4966,63.0884,63.1106,146400.0
2015-02-04 12:30:00,85.01,85.13,84.83,85.05,174200.0,63.0958,63.1849,62.9622,63.1255,174200.0
2015-02-04 12:40:00,85.04,85.06,84.66,85.0,184200.0,63.1181,63.1329,62.836,63.0884,184200.0
2015-02-04 12:50:00,85.0,85.18,84.73,84.79,127100.0,63.0884,63.222,62.888,62.9325,127100.0
2015-02-04 13:00:00,84.83,85.05,84.71,85.0,116200.0,62.9622,63.1255,62.8731,63.0884,116200.0
2015-02-04 13:10:00,85.0,85.03,84.62,84.69,130900.0,63.0884,63.1106,62.8063,62.8583,130900.0
2015-02-04 13:20:00,84.68,84.87,84.51,84.56,118100.0,62.8509,62.9919,62.7247,62.7618,118100.0
2015-02-04 13:30:00,84.53,84.66,84.38,84.58,178000.0,62.7395,62.836,62.6282,62.7766,178000.0
2015-02-04 13:40:00,84.59,84.59,84.23,84.27,204400.0,62.7841,62.7841,62.5169,62.5466,204400.0
2015-02-04 13:50:00,84.27,84.37,84.02,84.11,183200.0,62.5466,62.6208,62.361,62.4278,183200.0
2015-02-04 14:00:00,84.11,84.29,84.02,84.06,197300.0,62.4278,62.5614,62.361,62.3907,197300.0
2015-02-04 14:10:00,84.05,84.06,83.64,83.75,232600.0,62.3833,62.3907,62.079,62.1606,232600.0
2015-02-04 14:20:00,83.73,84.19,83.73,83.97,203500.0,62.1458,62.4872,62.1458,62.3239,203500.0
2015-02-04 14:30:00,83.98,84.59,83.97,84.59,196100.0,62.3313,62.7841,62.3239,62.7841,196100.0
2015-02-04 14:40:00,84.6,84.65,84.35,84.51,161900.0,62.7915,62.8286,62.6059,62.7247,161900.0
2015-02-04 14:50:00,84.51,84.55,84.3,84.48,147900.0,62.7247,62.7544,62.5688,62.7024,147900.0
2015-02-04 15:00:00,84.48,84.49,84.2,84.45,153700.0,62.7024,62.7098,62.4946,62.6802,153700.0
2015-02-04 15:10:00,84.45,84.87,84.41,84.73,197900.0,62.6802,62.9919,62.6505,62.888,197900.0
2015-02-04 15:20:00,84.74,85.02,84.73,85.02,207400.0,62.8954,63.1032,62.888,63.1032,207400.0
2015-02-04 15:30:00,85.04,85.34,84.93,84.94,307100.0,63.1181,63.3407,63.0364,63.0438,307100.0
2015-02-04 15:40:00,84.94,84.99,84.21,84.36,547900.0,63.0438,63.081,62.502,62.6134,547900.0
2015-02-04 15:50:00,84.37,84.56,84.17,84.54,704900.0,62.6208,62.7618,62.4723,62.747,704900.0
2015-02-05 09:30:00,85.64,86.11,85.12,85.41,320000.0,63.5634,63.9122,63.1774,63.3927,320000.0
2015-02-05 09:40:00,85.41,86.05,84.91,85.99,247800.0,63.3927,63.8677,63.0216,63.8232,247800.0
2015-02-05 09:50:00,86.05,86.24,85.6,85.71,289200.0,63.8677,64.0087,63.5337,63.6154,289200.0
2015-02-05 10:00:00,85.71,86.23,85.6,86.08,184200.0,63.6154,64.0013,63.5337,63.89,184200.0
2015-02-05 10:10:00,86.07,86.29,85.95,86.17,194600.0,63.8825,64.0458,63.7935,63.9568,194600.0
2015-02-05 10:20:00,86.16,86.21,85.82,85.85,150300.0,63.9493,63.9865,63.697,63.7193,150300.0
2015-02-05 10:30:00,85.85,85.95,85.63,85.85,197700.0,63.7193,63.7935,63.556,63.7193,197700.0
2015-02-05 10:40:00,85.86,86.1,85.81,85.81,192000.0,63.7267,63.9048,63.6896,63.6896,192000.0
2015-02-05 10:50:00,85.82,86.02,85.66,85.98,211300.0,63.697,63.8454,63.5782,63.8157,211300.0
2015-02-05 11:00:00,86.0,86.21,85.87,86.14,146100.0,63.8306,63.9865,63.7341,63.9345,146100.0
2015-02-05 11:10:00,86.17,86.21,85.69,85.77,198200.0,63.9568,63.9865,63.6005,63.6599,198200.0
2015-02-05 11:20:00,85.77,86.07,85.77,85.88,114800.0,63.6599,63.8825,63.6599,63.7415,114800.0
2015-02-05 11:30:00,85.9,86.3,85.9,86.3,117700.0,63.7564,64.0533,63.7564,64.0533,117700.0
2015-02-05 11:40:00,86.3,86.43,86.05,86.33,159000.0,64.0533,64.1497,63.8677,64.0755,159000.0
2015-02-05 11:50:00,86.33,86.44,86.16,86.28,147500.0,64.0755,64.1572,63.9493,64.0384,147500.0
2015-02-05 12:00:00,86.27,86.37,86.05,86.13,141700.0,64.031,64.1052,63.8677,63.9271,141700.0
2015-02-05 12:10:00,86.16,86.27,85.97,86.06,89700.0,63.9493,64.031,63.8083,63.8751,89700.0
2015-02-05 12:20:00,86.07,86.2,85.9,86.01,96500.0,63.8825,63.979,63.7564,63.838,96500.0
2015-02-05 12:30:00,85.99,86.24,85.97,86.01,78800.0,63.8232,64.0087,63.8083,63.838,78800.0
2015-02-05 12:40:00,86.01,86.26,86.01,86.19,161700.0,63.838,64.0236,63.838,63.9716,161700.0
2015-02-05 12:50:00,86.2,86.2,85.94,86.1,110900.0,63.979,63.979,63.7861,63.9048,110900.0
2015-02-05 13:00:00,86.09,86.16,85.97,86.13,80200.0,63.8974,63.9493,63.8083,63.9271,80200.0
2015-02-05 13:10:00,86.14,86.36,86.09,86.27,138800.0,63.9345,64.0978,63.8974,64.031,138800.0
2015-02-05 13:20:00,86.28,86.41,86.13,86.39,156300.0,64.0384,64.1349,63.9271,64.1201,156300.0
2015-02-05 13:30:00,86.37,86.42,86.18,86.18,75700.0,64.1052,64.1423,63.9642,63.9642,75700.0
2015-02-05 13:40:00,86.2,86.27,86.01,86.11,69500.0,63.979,64.031,63.838,63.9122,69500.0
2015-02-05 13:50:00,86.13,86.28,85.88,86.02,107300.0,63.9271,64.0384,63.7415,63.8454,107300.0
2015-02-05 14:00:00,86.0,86.02,85.65,85.95,169900.0,63.8306,63.8454,63.5708,63.7935,169900.0
2015-02-05 14:10:00,85.93,86.17,85.87,85.97,105300.0,63.7786,63.9568,63.7341,63.8083,105300.0
2015-02-05 14:20:00,85.97,86.0,85.81,85.97,121700.0,63.8083,63.8306,63.6896,63.8083,121700.0
2015-02-05 14:30:00,85.96,86.07,85.9,85.91,119000.0,63.8009,63.8825,63.7564,63.7638,119000.0
2015-02-05 14:40:00,85.9,85.91,85.57,85.88,161800.0,63.7564,63.7638,63.5114,63.7415,161800.0
2015-02-05 14:50:00,85.88,85.98,85.8,85.92,107000.0,63.7415,63.8157,63.6821,63.7712,107000.0
2015-02-05 15:00:00,85.92,85.99,85.79,85.88,132900.0,63.7712,63.8232,63.6747,63.7415,132900.0
2015-02-05 15:10:00,85.88,85.96,85.79,85.95,91900.0,63.7415,63.8009,63.6747,63.7935,91900.0
2015-02-05 15:20:00,85.95,86.19,85.91,86.16,95700.0,63.7935,63.9716,63.7638,63.9493,95700.0
2015-02-05 15:30:00,86.15,86.17,85.92,86.02,192600.0,63.9419,63.9568,63.7712,63.8454,192600.0
2015-02-05 15:40:00,86.01,86.1,85.77,85.79,249700.0,63.838,63.9048,63.6599,63.6747,249700.0
2015-02-05 15:50:00,85.8,85.97,85.8,85.89,673800.0,63.6821,63.8083,63.6821,63.7489,673800.0
2015-02-06 09:30:00,86.82,87.15,86.65,87.07,475600.0,64.4392,64.6841,64.313,64.6248,475600.0
2015-02-06 09:40:00,87.11,87.42,86.73,87.12,246200.0,64.6545,64.8845,64.3724,64.6619,246200.0
2015-02-06 09:50:00,87.11,87.11,86.53,86.89,176400.0,64.6545,64.6545,64.224,64.4912,176400.0
2015-02-06 10:00:00,86.88,87.21,86.82,87.09,187500.0,64.4837,64.7287,64.4392,64.6396,187500.0
2015-02-06 10:10:00,87.09,87.15,86.71,86.77,194800.0,64.6396,64.6841,64.3576,64.4021,194800.0
2015-02-06 10:20:00,86.75,86.89,86.56,86.62,395600.0,64.3873,64.4912,64.2462,64.2908,395600.0
2015-02-06 10:30:00,86.6,86.86,86.5,86.67,236700.0,64.2759,64.4689,64.2017,64.3279,236700.0
2015-02-06 10:40:00,86.65,86.77,86.24,86.63,247100.0,64.313,64.4021,64.0087,64.2982,247100.0
2015-02-06 10:50:00,86.62,86.71,86.48,86.63,231400.0,64.2908,64.3576,64.1869,64.2982,231400.0
2015-02-06 11:00:00,86.63,86.72,86.32,86.67,220500.0,64.2982,64.365,64.0681,64.3279,220500.0
2015-02-06 11:10:00,86.65,86.75,86.47,86.67,222200.0,64.313,64.3873,64.1794,64.3279,222200.0
2015-02-06 11:20:00,86.68,86.74,86.5,86.53,215600.0,64.3353,64.3798,64.2017,64.224,215600.0
2015-02-06 11:30:00,86.54,86.57,86.37,86.44,338400.0,64.2314,64.2537,64.1052,64.1572,338400.0
2015-02-06 11:40:00,86.45,86.73,86.45,86.53,119500.0,64.1646,64.3724,64.1646,64.224,119500.0
2015-02-06 11:50:00,86.55,86.83,86.48,86.8,109500.0,64.2388,64.4466,64.1869,64.4244,109500.0
2015-02-06 12:00:00,86.8,87.07,86.63,86.67,138000.0,64.4244,64.6248,64.2982,64.3279,138000.0
2015-02-06 12:10:00,86.67,86.98,86.67,86.91,64100.0,64.3279,64.558,64.3279,64.506,64100.0
2015-02-06 12:20:00,86.92,87.13,86.88,87.08,159000.0,64.5134,64.6693,64.4837,64.6322,159000.0
2015-02-06 12:30:00,87.08,87.2,87.02,87.13,86100.0,64.6322,64.7213,64.5877,64.6693,86100.0
2015-02-06 12:40:00,87.13,87.19,86.66,86.88,98100.0,64.6693,64.7138,64.3205,64.4837,98100.0
2015-02-06 12:50:00,86.88,86.91,86.72,86.74,112500.0,64.4837,64.506,64.365,64.3798,112500.0
2015-02-06 13:00:00,86.74,87.01,86.47,86.63,162800.0,64.3798,64.5802,64.1794,64.2982,162800.0
2015-02-06 13:10:00,86.62,86.62,86.13,86.39,282300.0,64.2908,64.2908,63.9271,64.1201,282300.0
2015-02-06 13:20:00,86.41,86.44,86.12,86.37,98800.0,64.1349,64.1572,63.9197,64.1052,98800.0
2015-02-06 13:30:00,86.36,86.53,86.28,86.31,76900.0,64.0978,64.224,64.0384,64.0607,76900.0
2015-02-06 13:40:00,86.31,86.78,86.31,86.54,116300.0,64.0607,64.4095,64.0607,64.2314,116300.0
2015-02-06 13:50:00,86.52,86.53,86.21,86.29,136700.0,64.2165,64.224,63.9865,64.0458,136700.0
2015-02-06 14:00:00,86.29,86.5,86.18,86.3,119200.0,64.0458,64.2017,63.9642,64.0533,119200.0
2015-02-06 14:10:00,86.32,86.51,86.13,86.47,134400.0,64.0681,64.2091,63.9271,64.1794,134400.0
2015-02-06 14:20:00,86.45,86.53,86.33,86.37,112400.0,64.1646,64.224,64.0755,64.1052,112400.0
2015-02-06 14:30:00,86.37,86.64,86.3,86.38,118400.0,64.1052,64.3056,64.0533,64.1126,118400.0
2015-02-06 14:40:00,86.39,86.51,86.33,86.46,96000.0,64.1201,64.2091,64.0755,64.172,96000.0
2015-02-06 14:50:00,86.46,86.47,86.3,86.33,145100.0,64.172,64.1794,64.0533,64.0755,145100.0
2015-02-06 15:00:00,86.33,86.35,86.02,86.22,182500.0,64.0755,64.0904,63.8454,63.9939,182500.0
2015-02-06 15:10:00,86.23,86.27,85.92,85.94,139700.0,64.0013,64.031,63.7712,63.7861,139700.0
2015-02-06 15:20:00,85.93,86.1,85.82,85.86,154300.0,63.7786,63.9048,63.697,63.7267,154300.0
2015-02-06 15:30:00,85.86,86.13,85.8,86.11,144200.0,63.7267,63.9271,63.6821,63.9122,144200.0
2015-02-06 15:40:00,86.1,86.11,85.92,86.04,264200.0,63.9048,63.9122,63.7712,63.8603,264200.0
2015-02-06 15:50:00,86.06,86.18,85.96,86.17,441700.0,63.8751,63.9642,63.8009,63.9568,441700.0
2015-02-09 09:30:00,86.16,86.8,86.16,86.7,271400.0,64.3219,64.7997,64.3219,64.7251,271400.0
2015-02-09 09:40:00,86.72,86.87,86.36,86.51,349200.0,64.74,64.852,64.4712,64.5832,349200.0
2015-02-09 09:50:00,86.51,86.77,86.33,86.68,258800.0,64.5832,64.7773,64.4488,64.7101,258800.0
2015-02-09 10:00:00,86.68,86.85,86.2,86.43,337100.0,64.7101,64.837,64.3518,64.5235,337100.0
2015-02-09 10:10:00,86.4,86.56,86.3,86.54,284200.0,64.5011,64.6205,64.4264,64.6056,284200.0
2015-02-09 10:20:00,86.55,86.72,86.51,86.57,165200.0,64.6131,64.74,64.5832,64.628,165200.0
2015-02-09 10:30:00,86.53,86.74,86.53,86.57,160600.0,64.5981,64.7549,64.5981,64.628,160600.0
2015-02-09 10:40:00,86.58,86.61,86.39,86.54,245700.0,64.6355,64.6579,64.4936,64.6056,245700.0
2015-02-09 10:50:00,86.53,86.57,86.09,86.25,178700.0,64.5981,64.628,64.2697,64.3891,178700.0
2015-02-09 11:00:00,86.28,86.69,86.27,86.4,176300.0,64.4115,64.7176,64.404,64.5011,176300.0
2015-02-09 11:10:00,86.43,86.68,86.35,86.36,172500.0,64.5235,64.7101,64.4638,64.4712,172500.0
2015-02-09 11:20:00,86.38,86.57,86.33,86.4,180000.0,64.4862,64.628,64.4488,64.5011,180000.0
2015-02-09 11:30:00,86.4,86.46,86.24,86.33,124400.0,64.5011,64.5459,64.3816,64.4488,124400.0
2015-02-09 11:40:00,86.32,86.41,86.2,86.27,155200.0,64.4414,64.5086,64.3518,64.404,155200.0
2015-02-09 11:50:00,86.27,86.43,86.2,86.33,173100.0,64.404,64.5235,64.3518,64.4488,173100.0
2015-02-09 12:00:00,86.34,86.38,86.22,86.23,100200.0,64.4563,64.4862,64.3667,64.3742,100200.0
2015-02-09 12:10:00,86.23,86.31,86.01,86.02,100900.0,64.3742,64.4339,64.2099,64.2174,100900.0
2015-02-09 12:20:00,86.01,86.19,86.0,86.17,104600.0,64.2099,64.3443,64.2025,64.3294,104600.0
2015-02-09 12:30:00,86.18,86.33,86.15,86.15,96100.0,64.3369,64.4488,64.3145,64.3145,96100.0
2015-02-09 12:40:00,86.16,86.28,85.98,86.15,103600.0,64.3219,64.4115,64.1875,64.3145,103600.0
2015-02-09 12:50:00,86.17,86.21,85.98,86.01,117500.0,64.3294,64.3593,64.1875,64.2099,117500.0
2015-02-09 13:00:00,86.03,86.23,86.0,86.19,101800.0,64.2249,64.3742,64.2025,64.3443,101800.0
2015-02-09 13:10:00,86.19,86.27,86.07,86.25,90200.0,64.3443,64.404,64.2547,64.3891,90200.0
2015-02-09 13:20:00,86.23,86.24,86.0,86.08,88300.0,64.3742,64.3816,64.2025,64.2622,88300.0
2015-02-09 13:30:00,86.07,86.1,85.88,86.03,114600.0,64.2547,64.2771,64.1129,64.2249,114600.0
2015-02-09 13:40:00,86.03,86.45,86.02,86.42,105800.0,64.2249,64.5384,64.2174,64.516,105800.0
2015-02-09 13:50:00,86.42,86.7,86.4,86.68,120300.0,64.516,64.7251,64.5011,64.7101,120300.0
2015-02-09 14:00:00,86.68,86.7,86.29,86.32,114200.0,64.7101,64.7251,64.419,64.4414,114200.0
2015-02-09 14:10:00,86.33,86.4,86.0,86.0,72800.0,64.4488,64.5011,64.2025,64.2025,72800.0
2015-02-09 14:20:00,86.02,86.1,85.94,85.99,165200.0,64.2174,64.2771,64.1577,64.195,165200.0
2015-02-09 14:30:00,85.98,86.04,85.92,86.02,160700.0,64.1875,64.2323,64.1428,64.2174,160700.0
2015-02-09 14:40:00,86.02,86.13,85.98,86.07,161100.0,64.2174,64.2995,64.1875,64.2547,161100.0
2015-02-09 14:50:00,86.08,86.18,86.01,86.01,92600.0,64.2622,64.3369,64.2099,64.2099,92600.0
2015-02-09 15:00:00,86.02,86.07,85.8,85.83,197000.0,64.2174,64.2547,64.0532,64.0756,197000.0
2015-02-09 15:10:00,85.82,85.98,85.7,85.7,149400.0,64.0681,64.1875,63.9785,63.9785,149400.0
2015-02-09 15:20:00,85.7,85.88,85.66,85.83,126200.0,63.9785,64.1129,63.9487,64.0756,126200.0
2015-02-09 15:30:00,85.84,85.84,85.58,85.59,150700.0,64.083,64.083,63.8889,63.8964,150700.0
2015-02-09 15:40:00,85.59,85.78,85.53,85.7,293900.0,63.8964,64.0382,63.8516,63.9785,293900.0
2015-02-09 15:50:00,85.7,85.87,85.65,85.8,362500.0,63.9785,64.1054,63.9412,64.0532,362500.0
2015-02-10 09:30:00,85.78,86.1,84.61,84.81,305400.0,64.0382,64.2771,63.1648,63.3141,305400.0
2015-02-10 09:40:00,84.8,84.84,84.32,84.71,298500.0,63.3066,63.3365,62.9483,63.2394,298500.0
2015-02-10 09:50:00,84.74,84.87,84.03,84.27,283600.0,63.2618,63.3589,62.7318,62.911,283600.0
2015-02-10 10:00:00,84.27,84.56,84.16,84.33,164000.0,62.911,63.1275,62.8288,62.9558,164000.0
2015-02-10 10:10:00,84.3,84.66,84.27,84.46,206200.0,62.9334,63.2021,62.911,63.0528,206200.0
2015-02-10 10:20:00,84.5,84.56,84.18,84.29,122400.0,63.0827,63.1275,62.8438,62.9259,122400.0
2015-02-10 10:30:00,84.3,84.54,84.26,84.47,174100.0,62.9334,63.1125,62.9035,63.0603,174100.0
2015-02-10 10:40:00,84.47,84.58,84.23,84.31,141700.0,63.0603,63.1424,62.8811,62.9408,141700.0
2015-02-10 10:50:00,84.32,84.55,84.26,84.48,174900.0,62.9483,63.12,62.9035,63.0677,174900.0
2015-02-10 11:00:00,84.49,84.61,84.37,84.59,131500.0,63.0752,63.1648,62.9856,63.1499,131500.0
2015-02-10 11:10:00,84.59,84.73,84.5,84.62,154900.0,63.1499,63.2544,63.0827,63.1723,154900.0
2015-02-10 11:20:00,84.6,84.74,84.25,84.47,178400.0,63.1573,63.2618,62.896,63.0603,178400.0
2015-02-10 11:30:00,84.48,84.61,84.36,84.36,115700.0,63.0677,63.1648,62.9782,62.9782,115700.0
2015-02-10 11:40:00,84.38,84.63,84.34,84.6,112800.0,62.9931,63.1797,62.9632,63.1573,112800.0
2015-02-10 11:50:00,84.59,84.68,84.52,84.68,142600.0,63.1499,63.217,63.0976,63.217,142600.0
2015-02-10 12:00:00,84.7,84.98,84.6,84.9,123500.0,63.232,63.441,63.1573,63.3813,123500.0
2015-02-10 12:10:00,84.9,85.06,84.79,84.93,106800.0,63.3813,63.5007,63.2992,63.4037,106800.0
2015-02-10 12:20:00,84.93,85.08,84.76,84.89,102000.0,63.4037,63.5157,63.2768,63.3738,102000.0
2015-02-10 12:30:00,84.88,84.88,84.54,84.85,98500.0,63.3664,63.3664,63.1125,63.344,98500.0
2015-02-10 12:40:00,84.86,84.9,84.62,84.67,93800.0,63.3514,63.3813,63.1723,63.2096,93800.0
2015-02-10 12:50:00,84.67,84.82,84.56,84.73,95300.0,63.2096,63.3216,63.1275,63.2544,95300.0
2015-02-10 13:00:00,84.75,84.92,84.67,84.87,96200.0,63.2693,63.3962,63.2096,63.3589,96200.0
2015-02-10 13:10:00,84.86,85.18,84.85,85.0,159000.0,63.3514,63.5903,63.344,63.4559,159000.0
2015-02-10 13:20:00,84.99,84.99,84.46,84.51,174400.0,63.4485,63.4485,63.0528,63.0901,174400.0
2015-02-10 13:30:00,84.52,84.77,84.47,84.6,112300.0,63.0976,63.2842,63.0603,63.1573,112300.0
2015-02-10 13:40:00,84.6,84.72,84.49,84.65,101100.0,63.1573,63.2469,63.0752,63.1947,101100.0
2015-02-10 13:50:00,84.64,84.7,84.12,84.14,161600.0,63.1872,63.232,62.799,62.8139,161600.0
2015-02-10 14:00:00,84.15,84.33,84.14,84.2,159900.0,62.8214,62.9558,62.8139,62.8587,159900.0
2015-02-10 14:10:00,84.2,84.32,84.04,84.29,166100.0,62.8587,62.9483,62.7393,62.9259,166100.0
2015-02-10 14:20:00,84.31,84.4,84.16,84.33,123800.0,62.9408,63.008,62.8288,62.9558,123800.0
2015-02-10 14:30:00,84.33,84.56,84.29,84.38,134100.0,62.9558,63.1275,62.9259,62.9931,134100.0
2015-02-10 14:40:00,84.39,84.44,84.24,84.42,162400.0,63.0005,63.0379,62.8886,63.0229,162400.0
2015-02-10 14:50:00,84.43,84.59,84.4,84.55,98800.0,63.0304,63.1499,63.008,63.12,98800.0
2015-02-10 15:00:00,84.57,84.72,84.39,84.66,121700.0,63.1349,63.2469,63.0005,63.2021,121700.0
2015-02-10 15:10:00,84.67,84.91,84.65,84.91,123900.0,63.2096,63.3888,63.1947,63.3888,123900.0
2015-02-10 15:20:00,84.92,85.11,84.89,85.11,160500.0,63.3962,63.5381,63.3738,63.5381,160500.0
2015-02-10 15:30:00,85.12,85.25,85.03,85.25,117100.0,63.5455,63.6426,63.4783,63.6426,117100.0
2015-02-10 15:40:00,85.24,85.24,85.06,85.12,185100.0,63.6351,63.6351,63.5007,63.5455,185100.0
2015-02-10 15:50:00,85.12,85.36,85.1,85.22,394700.0,63.5455,63.7247,63.5306,63.6202,394700.0
2015-02-11 09:30:00,83.9,84.87,83.5,84.45,350300.0,62.6347,63.3589,62.3361,63.0453,350300.0
2015-02-11 09:40:00,84.46,84.89,84.11,84.78,211400.0,63.0528,63.3738,62.7915,63.2917,211400.0
2015-02-11 09:50:00,84.72,84.93,84.54,84.8,290000.0,63.2469,63.4037,63.1125,63.3066,290000.0
2015-02-11 10:00:00,84.78,84.88,84.6,84.76,173900.0,63.2917,63.3664,63.1573,63.2768,173900.0
2015-02-11 10:10:00,84.73,84.81,84.45,84.71,160600.0,63.2544,63.3141,63.0453,63.2394,160600.0
2015-02-11 10:20:00,84.7,84.75,84.47,84.65,148700.0,63.232,63.2693,63.0603,63.1947,148700.0
2015-02-11 10:30:00,84.64,84.69,84.34,84.61,233900.0,63.1872,63.2245,62.9632,63.1648,233900.0
2015-02-11 10:40:00,84.59,84.68,84.3,84.56,141600.0,63.1499,63.217,62.9334,63.1275,141600.0
2015-02-11 10:50:00,84.59,84.74,84.55,84.63,144400.0,63.1499,63.2618,63.12,63.1797,144400.0
2015-02-11 11:00:00,84.63,84.74,84.52,84.58,130600.0,63.1797,63.2618,63.0976,63.1424,130600.0
2015-02-11 11:10:00,84.58,84.92,84.54,84.55,143600.0,63.1424,63.3962,63.1125,63.12,143600.0
2015-02-11 11:20:00,84.57,85.02,84.57,84.96,112100.0,63.1349,63.4709,63.1349,63.4261,112100.0
2015-02-11 11:30:00,84.96,85.24,84.81,85.1,141400.0,63.4261,63.6351,63.3141,63.5306,141400.0
2015-02-11 11:40:00,85.08,85.08,84.8,84.8,121400.0,63.5157,63.5157,63.3066,63.3066,121400.0
2015-02-11 11:50:00,84.81,85.07,84.77,85.0,73200.0,63.3141,63.5082,63.2842,63.4559,73200.0
2015-02-11 12:00:00,84.98,85.19,84.82,85.16,106100.0,63.441,63.5978,63.3216,63.5754,106100.0
2015-02-11 12:10:00,85.14,85.14,84.9,84.96,85100.0,63.5605,63.5605,63.3813,63.4261,85100.0
2015-02-11 12:20:00,84.96,85.19,84.96,85.13,191900.0,63.4261,63.5978,63.4261,63.553,191900.0
2015-02-11 12:30:00,85.14,85.33,85.12,85.13,106100.0,63.5605,63.7023,63.5455,63.553,106100.0
2015-02-11 12:40:00,85.13,85.13,84.72,84.96,84300.0,63.553,63.553,63.2469,63.4261,84300.0
2015-02-11 12:50:00,84.93,85.18,84.84,85.11,76800.0,63.4037,63.5903,63.3365,63.5381,76800.0
2015-02-11 13:00:00,85.12,85.15,84.7,84.76,106300.0,63.5455,63.5679,63.232,63.2768,106300.0
2015-02-11 13:10:00,84.76,84.96,84.56,84.84,85500.0,63.2768,63.4261,63.1275,63.3365,85500.0
2015-02-11 13:20:00,84.83,85.05,84.6,84.92,80600.0,63.329,63.4933,63.1573,63.3962,80600.0
2015-02-11 13:30:00,84.95,84.99,84.6,84.61,89300.0,63.4186,63.4485,63.1573,63.1648,89300.0
2015-02-11 13:40:00,84.6,84.73,84.4,84.4,124800.0,63.1573,63.2544,63.008,63.008,124800.0
2015-02-11 13:50:00,84.42,84.9,84.32,84.67,124000.0,63.0229,63.3813,62.9483,63.2096,124000.0
2015-02-11 14:00:00,84.68,84.74,84.45,84.67,88500.0,63.217,63.2618,63.0453,63.2096,88500.0
2015-02-11 14:10:00,84.7,84.85,84.63,84.7,80000.0,63.232,63.344,63.1797,63.232,80000.0
2015-02-11 14:20:00,84.71,84.82,84.65,84.73,101800.0,63.2394,63.3216,63.1947,63.2544,101800.0
2015-02-11 14:30:00,84.73,84.98,84.73,84.83,90500.0,63.2544,63.441,63.2544,63.329,90500.0
2015-02-11 14:40:00,84.86,84.98,84.76,84.94,109300.0,63.3514,63.441,63.2768,63.4111,109300.0
2015-02-11 14:50:00,84.95,85.01,84.68,84.74,104600.0,63.4186,63.4634,63.217,63.2618,104600.0
2015-02-11 15:00:00,84.74,84.9,84.69,84.8,137400.0,63.2618,63.3813,63.2245,63.3066,137400.0
2015-02-11 15:10:00,84.8,84.85,84.71,84.71,123300.0,63.3066,63.344,63.2394,63.2394,123300.0
2015-02-11 15:20:00,84.71,85.12,84.67,84.91,128800.0,63.2394,63.5455,63.2096,63.3888,128800.0
2015-02-11 15:30:00,84.91,85.03,84.74,84.9,163700.0,63.3888,63.4783,63.2618,63.3813,163700.0
2015-02-11 15:40:00,84.9,84.98,84.79,84.82,175000.0,63.3813,63.441,63.2992,63.3216,175000.0
2015-02-11 15:50:00,84.83,84.83,84.69,84.73,312400.0,63.329,63.329,63.2245,63.2544,312400.0
2015-02-12 09:30:00,86.16,87.23,86.03,87.2,425200.0,64.3219,65.1207,64.2249,65.0983,425200.0
2015-02-12 09:40:00,87.23,87.4,86.7,87.29,406400.0,65.1207,65.2476,64.7251,65.1655,406400.0
2015-02-12 09:50:00,87.35,87.38,87.03,87.04,156800.0,65.2103,65.2327,64.9714,64.9789,156800.0
2015-02-12 10:00:00,87.02,87.03,86.55,86.98,281000.0,64.964,64.9714,64.6131,64.9341,281000.0
2015-02-12 10:10:00,86.97,87.15,86.62,86.66,120000.0,64.9266,65.061,64.6653,64.6952,120000.0
2015-02-12 10:20:00,86.67,86.84,86.3,86.33,118300.0,64.7027,64.8296,64.4264,64.4488,118300.0
2015-02-12 10:30:00,86.32,86.65,86.2,86.63,95300.0,64.4414,64.6877,64.3518,64.6728,95300.0
2015-02-12 10:40:00,86.62,86.85,86.36,86.38,141900.0,64.6653,64.837,64.4712,64.4862,141900.0
2015-02-12 10:50:00,86.35,86.63,86.35,86.6,108800.0,64.4638,64.6728,64.4638,64.6504,108800.0
2015-02-12 11:00:00,86.63,86.68,86.35,86.35,224900.0,64.6728,64.7101,64.4638,64.4638,224900.0
2015-02-12 11:10:00,86.35,86.61,86.28,86.57,206700.0,64.4638,64.6579,64.4115,64.628,206700.0
2015-02-12 11:20:00,86.58,86.58,86.11,86.15,109700.0,64.6355,64.6355,64.2846,64.3145,109700.0
2015-02-12 11:30:00,86.13,86.43,86.08,86.41,110200.0,64.2995,64.5235,64.2622,64.5086,110200.0
2015-02-12 11:40:00,86.4,86.46,86.29,86.37,86200.0,64.5011,64.5459,64.419,64.4787,86200.0
2015-02-12 11:50:00,86.34,86.37,86.17,86.27,107900.0,64.4563,64.4787,64.3294,64.404,107900.0
2015-02-12 12:00:00,86.26,86.31,86.03,86.12,87600.0,64.3966,64.4339,64.2249,64.2921,87600.0
2015-02-12 12:10:00,86.11,86.25,85.97,86.04,160000.0,64.2846,64.3891,64.1801,64.2323,160000.0
2015-02-12 12:20:00,86.02,86.07,85.87,85.96,119000.0,64.2174,64.2547,64.1054,64.1726,119000.0
2015-02-12 12:30:00,85.97,86.06,85.82,85.9,86100.0,64.1801,64.2473,64.0681,64.1278,86100.0
2015-02-12 12:40:00,85.91,85.95,85.48,85.9,115700.0,64.1353,64.1652,63.8143,64.1278,115700.0
2015-02-12 12:50:00,85.9,85.9,85.65,85.68,88900.0,64.1278,64.1278,63.9412,63.9636,88900.0
2015-02-12 13:00:00,85.68,86.02,85.68,85.95,102600.0,63.9636,64.2174,63.9636,64.1652,102600.0
2015-02-12 13:10:00,85.94,86.28,85.93,85.98,84100.0,64.1577,64.4115,64.1502,64.1875,84100.0
2015-02-12 13:20:00,85.98,86.13,85.8,85.86,69600.0,64.1875,64.2995,64.0532,64.098,69600.0
2015-02-12 13:30:00,85.84,85.93,85.73,85.91,124000.0,64.083,64.1502,64.0009,64.1353,124000.0
2015-02-12 13:40:00,85.9,86.07,85.83,86.04,85500.0,64.1278,64.2547,64.0756,64.2323,85500.0
2015-02-12 13:50:00,86.05,86.18,85.84,86.16,67300.0,64.2398,64.3369,64.083,64.3219,67300.0
2015-02-12 14:00:00,86.15,86.38,86.03,86.3,104300.0,64.3145,64.4862,64.2249,64.4264,104300.0
2015-02-12 14:10:00,86.29,86.37,86.04,86.05,113800.0,64.419,64.4787,64.2323,64.2398,113800.0
2015-02-12 14:20:00,86.06,86.28,86.0,86.24,60600.0,64.2473,64.4115,64.2025,64.3816,60600.0
2015-02-12 14:30:00,86.22,86.3,86.11,86.26,56500.0,64.3667,64.4264,64.2846,64.3966,56500.0
2015-02-12 14:40:00,86.26,86.39,86.25,86.27,76600.0,64.3966,64.4936,64.3891,64.404,76600.0
2015-02-12 14:50:00,86.26,86.62,86.17,86.55,121800.0,64.3966,64.6653,64.3294,64.6131,121800.0
2015-02-12 15:00:00,86.52,86.53,86.25,86.27,140200.0,64.5907,64.5981,64.3891,64.404,140200.0
2015-02-12 15:10:00,86.27,86.39,86.18,86.26,113900.0,64.404,64.4936,64.3369,64.3966,113900.0
2015-02-12 15:20:00,86.26,86.27,86.1,86.17,106500.0,64.3966,64.404,64.2771,64.3294,106500.0
2015-02-12 15:30:00,86.17,86.17,85.9,85.97,200200.0,64.3294,64.3294,64.1278,64.1801,200200.0
2015-02-12 15:40:00,85.98,86.1,85.88,86.05,180000.0,64.1875,64.2771,64.1129,64.2398,180000.0
2015-02-12 15:50:00,86.05,86.07,85.87,85.96,332200.0,64.2398,64.2547,64.1054,64.1726,332200.0
2015-02-13 09:30:00,87.37,87.69,86.96,87.58,406100.0,65.2252,65.4641,64.9192,65.382,406100.0
2015-02-13 09:40:00,87.58,88.35,87.44,88.35,387500.0,65.382,65.9568,65.2775,65.9568,387500.0
2015-02-13 09:50:00,88.35,88.45,88.01,88.19,382700.0,65.9568,66.0315,65.703,65.8374,382700.0
2015-02-13 10:00:00,88.18,88.22,87.73,87.83,288700.0,65.8299,65.8598,65.494,65.5686,288700.0
2015-02-13 10:10:00,87.8,87.96,87.54,87.58,254200.0,65.5463,65.6657,65.3522,65.382,254200.0
2015-02-13 10:20:00,87.57,87.7,87.33,87.4,218700.0,65.3745,65.4716,65.1954,65.2476,218700.0
2015-02-13 10:30:00,87.41,87.59,87.28,87.53,106500.0,65.2551,65.3895,65.1581,65.3447,106500.0
2015-02-13 10:40:00,87.52,87.74,87.48,87.62,102700.0,65.3372,65.5015,65.3074,65.4119,102700.0
2015-02-13 10:50:00,87.62,87.87,87.54,87.85,133100.0,65.4119,65.5985,65.3522,65.5836,133100.0
2015-02-13 11:00:00,87.82,87.92,87.69,87.73,141100.0,65.5612,65.6358,65.4641,65.494,141100.0
2015-02-13 11:10:00,87.73,87.74,87.55,87.7,121000.0,65.494,65.5015,65.3596,65.4716,121000.0
2015-02-13 11:20:00,87.71,87.75,87.46,87.71,113300.0,65.4791,65.5089,65.2924,65.4791,113300.0
2015-02-13 11:30:00,87.69,87.79,87.57,87.77,97000.0,65.4641,65.5388,65.3745,65.5239,97000.0
2015-02-13 11:40:00,87.76,87.91,87.66,87.75,86000.0,65.5164,65.6284,65.4417,65.5089,86000.0
2015-02-13 11:50:00,87.75,87.91,87.68,87.87,138600.0,65.5089,65.6284,65.4567,65.5985,138600.0
2015-02-13 12:00:00,87.86,87.89,87.71,87.82,98900.0,65.591,65.6134,65.4791,65.5612,98900.0
2015-02-13 12:10:00,87.84,87.91,87.72,87.9,96600.0,65.5761,65.6284,65.4865,65.6209,96600.0
2015-02-13 12:20:00,87.91,88.0,87.82,87.89,83400.0,65.6284,65.6956,65.5612,65.6134,83400.0
2015-02-13 12:30:00,87.88,88.05,87.87,87.98,111300.0,65.606,65.7329,65.5985,65.6806,111300.0
2015-02-13 12:40:00,87.97,88.12,87.83,87.86,103800.0,65.6732,65.7851,65.5686,65.591,103800.0
2015-02-13 12:50:00,87.88,87.99,87.86,87.95,71100.0,65.606,65.6881,65.591,65.6582,71100.0
2015-02-13 13:00:00,87.96,88.04,87.87,87.94,80800.0,65.6657,65.7254,65.5985,65.6508,80800.0
2015-02-13 13:10:00,87.97,88.04,87.9,88.01,95600.0,65.6732,65.7254,65.6209,65.703,95600.0
2015-02-13 13:20:00,88.03,88.07,87.75,87.78,116100.0,65.718,65.7478,65.5089,65.5313,116100.0
2015-02-13 13:30:00,87.78,87.85,87.61,87.65,110200.0,65.5313,65.5836,65.4044,65.4343,110200.0
2015-02-13 13:40:00,87.65,87.8,87.63,87.73,109000.0,65.4343,65.5463,65.4193,65.494,109000.0
2015-02-13 13:50:00,87.72,87.89,87.7,87.77,75600.0,65.4865,65.6134,65.4716,65.5239,75600.0
2015-02-13 14:00:00,87.75,87.94,87.74,87.9,62200.0,65.5089,65.6508,65.5015,65.6209,62200.0
2015-02-13 14:10:00,87.92,88.0,87.78,87.91,109100.0,65.6358,65.6956,65.5313,65.6284,109100.0
2015-02-13 14:20:00,87.92,88.11,87.9,88.01,122900.0,65.6358,65.7777,65.6209,65.703,122900.0
2015-02-13 14:30:00,88.04,88.12,87.98,88.05,109200.0,65.7254,65.7851,65.6806,65.7329,109200.0
2015-02-13 14:40:00,88.06,88.1,87.98,88.06,86500.0,65.7404,65.7702,65.6806,65.7404,86500.0
2015-02-13 14:50:00,88.05,88.06,87.87,88.03,98200.0,65.7329,65.7404,65.5985,65.718,98200.0
2015-02-13 15:00:00,88.04,88.18,87.96,88.18,163300.0,65.7254,65.8299,65.6657,65.8299,163300.0
2015-02-13 15:10:00,88.18,88.32,88.16,88.19,117300.0,65.8299,65.9345,65.815,65.8374,117300.0
2015-02-13 15:20:00,88.19,88.3,88.08,88.29,169300.0,65.8374,65.9195,65.7553,65.9121,169300.0
2015-02-13 15:30:00,88.29,88.32,88.15,88.22,232000.0,65.9121,65.9345,65.8075,65.8598,232000.0
2015-02-13 15:40:00,88.23,88.35,88.17,88.25,347700.0,65.8673,65.9568,65.8225,65.8822,347700.0
2015-02-13 15:50:00,88.25,88.53,88.23,88.39,593700.0,65.8822,66.0912,65.8673,65.9867,593700.0
2015-02-17 09:30:00,88.43,89.0,87.96,88.02,544000.0,66.0166,66.4421,65.6657,65.7105,544000.0
2015-02-17 09:40:00,87.97,88.06,87.64,87.72,227800.0,65.6732,65.7404,65.4268,65.4865,227800.0
2015-02-17 09:50:00,87.69,87.72,87.28,87.67,218900.0,65.4641,65.4865,65.1581,65.4492,218900.0
2015-02-17 10:00:00,87.66,87.9,87.31,87.9,160500.0,65.4417,65.6209,65.1804,65.6209,160500.0
2015-02-17 10:10:00,87.88,88.01,87.62,87.69,165100.0,65.606,65.703,65.4119,65.4641,165100.0
2015-02-17 10:20:00,87.67,87.74,87.39,87.71,254600.0,65.4492,65.5015,65.2402,65.4791,254600.0
2015-02-17 10:30:00,87.75,88.1,87.68,87.98,163600.0,65.5089,65.7702,65.4567,65.6806,163600.0
2015-02-17 10:40:00,87.95,88.12,87.82,88.11,128700.0,65.6582,65.7851,65.5612,65.7777,128700.0
2015-02-17 10:50:00,88.1,88.14,87.94,88.11,134200.0,65.7702,65.8001,65.6508,65.7777,134200.0
2015-02-17 11:00:00,88.11,88.11,87.72,87.88,110800.0,65.7777,65.7777,65.4865,65.606,110800.0
2015-02-17 11:10:00,87.86,88.0,87.75,87.94,136000.0,65.591,65.6956,65.5089,65.6508,136000.0
2015-02-17 11:20:00,87.94,88.02,87.83,87.87,173800.0,65.6508,65.7105,65.5686,65.5985,173800.0
2015-02-17 11:30:00,87.88,88.04,87.85,88.0,283100.0,65.606,65.7254,65.5836,65.6956,283100.0
2015-02-17 11:40:00,88.01,88.19,87.99,88.15,301400.0,65.703,65.8374,65.6881,65.8075,301400.0
2015-02-17 11:50:00,88.14,88.3,88.05,88.27,198600.0,65.8001,65.9195,65.7329,65.8971,198600.0
2015-02-17 12:00:00,88.3,88.3,88.08,88.08,118000.0,65.9195,65.9195,65.7553,65.7553,118000.0
2015-02-17 12:10:00,88.09,88.14,87.92,87.99,80900.0,65.7627,65.8001,65.6358,65.6881,80900.0
2015-02-17 12:20:00,87.99,88.08,87.86,87.9,98000.0,65.6881,65.7553,65.591,65.6209,98000.0
2015-02-17 12:30:00,87.88,88.22,87.87,88.17,84500.0,65.606,65.8598,65.5985,65.8225,84500.0
2015-02-17 12:40:00,88.17,88.2,88.01,88.04,65600.0,65.8225,65.8449,65.703,65.7254,65600.0
2015-02-17 12:50:00,88.04,88.16,88.01,88.14,74000.0,65.7254,65.815,65.703,65.8001,74000.0
2015-02-17 13:00:00,88.16,88.18,88.01,88.11,94400.0,65.815,65.8299,65.703,65.7777,94400.0
2015-02-17 13:10:00,88.15,88.35,88.09,88.3,136200.0,65.8075,65.9568,65.7627,65.9195,136200.0
2015-02-17 13:20:00,88.31,88.38,88.24,88.31,121800.0,65.927,65.9792,65.8747,65.927,121800.0
2015-02-17 13:30:00,88.3,88.37,88.18,88.22,122400.0,65.9195,65.9718,65.8299,65.8598,122400.0
2015-02-17 13:40:00,88.21,88.29,88.06,88.13,177000.0,65.8523,65.9121,65.7404,65.7926,177000.0
2015-02-17 13:50:00,88.13,88.49,88.07,88.41,145200.0,65.7926,66.0614,65.7478,66.0016,145200.0
2015-02-17 14:00:00,88.41,88.45,88.18,88.26,171700.0,66.0016,66.0315,65.8299,65.8897,171700.0
2015-02-17 14:10:00,88.25,88.52,88.24,88.5,172700.0,65.8822,66.0838,65.8747,66.0688,172700.0
2015-02-17 14:20:00,88.5,88.69,88.49,88.55,193000.0,66.0688,66.2107,66.0614,66.1062,193000.0
2015-02-17 14:30:00,88.56,88.79,88.53,88.77,120700.0,66.1136,66.2853,66.0912,66.2704,120700.0
2015-02-17 14:40:00,88.77,88.78,88.67,88.72,78100.0,66.2704,66.2779,66.1957,66.2331,78100.0
2015-02-17 14:50:00,88.71,88.83,88.7,88.73,132900.0,66.2256,66.3152,66.2181,66.2405,132900.0
2015-02-17 15:00:00,88.73,88.77,88.69,88.76,117500.0,66.2405,66.2704,66.2107,66.2629,117500.0
2015-02-17 15:10:00,88.78,88.8,88.68,88.74,119200.0,66.2779,66.2928,66.2032,66.248,119200.0
2015-02-17 15:20:00,88.74,88.83,88.72,88.8,92000.0,66.248,66.3152,66.2331,66.2928,92000.0
2015-02-17 15:30:00,88.8,88.86,88.73,88.77,176300.0,66.2928,66.3376,66.2405,66.2704,176300.0
2015-02-17 15:40:00,88.76,88.84,88.72,88.82,177700.0,66.2629,66.3227,66.2331,66.3077,177700.0
2015-02-17 15:50:00,88.81,88.84,88.7,88.84,370800.0,66.3003,66.3227,66.2181,66.3227,370800.0
2015-02-18 09:30:00,88.12,88.12,87.35,87.65,430900.0,65.7851,65.7851,65.2103,65.4343,430900.0
2015-02-18 09:40:00,87.68,88.31,87.65,88.02,223500.0,65.4567,65.927,65.4343,65.7105,223500.0
2015-02-18 09:50:00,87.99,88.08,87.82,87.96,176400.0,65.6881,65.7553,65.5612,65.6657,176400.0
2015-02-18 10:00:00,87.96,88.07,87.88,88.07,345600.0,65.6657,65.7478,65.606,65.7478,345600.0
2015-02-18 10:10:00,88.07,88.26,87.89,88.24,259000.0,65.7478,65.8897,65.6134,65.8747,259000.0
2015-02-18 10:20:00,88.26,88.33,87.97,88.17,132600.0,65.8897,65.9419,65.6732,65.8225,132600.0
2015-02-18 10:30:00,88.17,88.17,87.93,88.03,162000.0,65.8225,65.8225,65.6433,65.718,162000.0
2015-02-18 10:40:00,88.03,88.15,87.98,88.08,160200.0,65.718,65.8075,65.6806,65.7553,160200.0
2015-02-18 10:50:00,88.09,88.28,88.07,88.15,125700.0,65.7627,65.9046,65.7478,65.8075,125700.0
2015-02-18 11:00:00,88.15,88.25,87.97,87.97,114700.0,65.8075,65.8822,65.6732,65.6732,114700.0
2015-02-18 11:10:00,87.99,88.04,87.91,87.93,115500.0,65.6881,65.7254,65.6284,65.6433,115500.0
2015-02-18 11:20:00,87.92,88.2,87.91,88.08,107200.0,65.6358,65.8449,65.6284,65.7553,107200.0
2015-02-18 11:30:00,88.1,88.23,88.0,88.08,119800.0,65.7702,65.8673,65.6956,65.7553,119800.0
2015-02-18 11:40:00,88.04,88.09,87.88,87.89,154000.0,65.7254,65.7627,65.606,65.6134,154000.0
2015-02-18 11:50:00,87.89,88.08,87.86,88.04,104700.0,65.6134,65.7553,65.591,65.7254,104700.0
2015-02-18 12:00:00,88.04,88.13,87.95,88.05,71400.0,65.7254,65.7926,65.6582,65.7329,71400.0
2015-02-18 12:10:00,88.03,88.1,87.95,87.96,75600.0,65.718,65.7702,65.6582,65.6657,75600.0
2015-02-18 12:20:00,87.95,88.14,87.94,88.03,87000.0,65.6582,65.8001,65.6508,65.718,87000.0
2015-02-18 12:30:00,88.04,88.28,88.04,88.17,85100.0,65.7254,65.9046,65.7254,65.8225,85100.0
2015-02-18 12:40:00,88.15,88.18,87.94,88.07,102400.0,65.8075,65.8299,65.6508,65.7478,102400.0
2015-02-18 12:50:00,88.09,88.14,87.95,87.99,90300.0,65.7627,65.8001,65.6582,65.6881,90300.0
2015-02-18 13:00:00,87.99,88.08,87.98,87.99,153100.0,65.6881,65.7553,65.6806,65.6881,153100.0
2015-02-18 13:10:00,87.98,87.99,87.75,87.78,138600.0,65.6806,65.6881,65.5089,65.5313,138600.0
2015-02-18 13:20:00,87.78,87.79,87.53,87.54,209000.0,65.5313,65.5388,65.3447,65.3522,209000.0
2015-02-18 13:30:00,87.55,87.62,87.44,87.59,174300.0,65.3596,65.4119,65.2775,65.3895,174300.0
2015-02-18 13:40:00,87.59,87.74,87.57,87.74,106500.0,65.3895,65.5015,65.3745,65.5015,106500.0
2015-02-18 13:50:00,87.73,87.95,87.66,87.81,103300.0,65.494,65.6582,65.4417,65.5537,103300.0
2015-02-18 14:00:00,87.81,88.13,87.71,87.83,185800.0,65.5537,65.7926,65.4791,65.5686,185800.0
2015-02-18 14:10:00,87.83,87.91,87.7,87.81,82500.0,65.5686,65.6284,65.4716,65.5537,82500.0
2015-02-18 14:20:00,87.81,87.91,87.68,87.74,103400.0,65.5537,65.6284,65.4567,65.5015,103400.0
2015-02-18 14:30:00,87.74,87.87,87.72,87.8,85200.0,65.5015,65.5985,65.4865,65.5463,85200.0
2015-02-18 14:40:00,87.8,87.83,87.68,87.76,107700.0,65.5463,65.5686,65.4567,65.5164,107700.0
2015-02-18 14:50:00,87.76,87.92,87.75,87.91,111700.0,65.5164,65.6358,65.5089,65.6284,111700.0
2015-02-18 15:00:00,87.91,88.0,87.78,87.81,116100.0,65.6284,65.6956,65.5313,65.5537,116100.0
2015-02-18 15:10:00,87.8,87.8,87.58,87.72,123200.0,65.5463,65.5463,65.382,65.4865,123200.0
2015-02-18 15:20:00,87.71,87.82,87.65,87.74,167500.0,65.4791,65.5612,65.4343,65.5015,167500.0
2015-02-18 15:30:00,87.73,87.82,87.66,87.77,154200.0,65.494,65.5612,65.4417,65.5239,154200.0
2015-02-18 15:40:00,87.76,87.84,87.63,87.65,237800.0,65.5164,65.5761,65.4193,65.4343,237800.0
2015-02-18 15:50:00,87.65,87.8,87.64,87.75,296800.0,65.4343,65.5463,65.4268,65.5089,296800.0
2015-02-19 09:30:00,85.24,85.87,85.12,85.66,671100.0,63.6351,64.1054,63.5455,63.9487,671100.0
2015-02-19 09:40:00,85.63,86.15,85.5,85.93,474100.0,63.9263,64.3145,63.8292,64.1502,474100.0
2015-02-19 09:50:00,85.95,86.22,85.87,85.92,293800.0,64.1652,64.3667,64.1054,64.1428,293800.0
2015-02-19 10:00:00,85.89,86.5,85.89,86.47,189200.0,64.1204,64.5757,64.1204,64.5534,189200.0
2015-02-19 10:10:00,86.48,86.66,86.31,86.34,273200.0,64.5608,64.6952,64.4339,64.4563,273200.0
2015-02-19 10:20:00,86.33,86.79,86.33,86.55,239000.0,64.4488,64.7922,64.4488,64.6131,239000.0
2015-02-19 10:30:00,86.53,86.66,86.16,86.66,137600.0,64.5981,64.6952,64.3219,64.6952,137600.0
2015-02-19 10:40:00,86.64,86.89,86.45,86.56,132800.0,64.6803,64.8669,64.5384,64.6205,132800.0
2015-02-19 10:50:00,86.57,86.71,86.46,86.54,54400.0,64.628,64.7325,64.5459,64.6056,54400.0
2015-02-19 11:00:00,86.57,87.04,86.54,86.68,207300.0,64.628,64.9789,64.6056,64.7101,207300.0
2015-02-19 11:10:00,86.7,86.81,86.56,86.72,107900.0,64.7251,64.8072,64.6205,64.74,107900.0
2015-02-19 11:20:00,86.76,87.02,86.71,86.82,96900.0,64.7699,64.964,64.7325,64.8146,96900.0
2015-02-19 11:30:00,86.82,87.36,86.75,87.18,152400.0,64.8146,65.2178,64.7624,65.0834,152400.0
2015-02-19 11:40:00,87.19,87.58,87.18,87.46,176400.0,65.0909,65.382,65.0834,65.2924,176400.0
2015-02-19 11:50:00,87.49,87.57,87.13,87.19,91200.0,65.3148,65.3745,65.0461,65.0909,91200.0
2015-02-19 12:00:00,87.2,87.28,87.08,87.13,142200.0,65.0983,65.1581,65.0087,65.0461,142200.0
2015-02-19 12:10:00,87.14,87.19,86.96,86.99,126500.0,65.0535,65.0909,64.9192,64.9416,126500.0
2015-02-19 12:20:00,86.98,87.09,86.8,86.9,96000.0,64.9341,65.0162,64.7997,64.8744,96000.0
2015-02-19 12:30:00,86.9,87.0,86.69,86.88,100700.0,64.8744,64.949,64.7176,64.8594,100700.0
2015-02-19 12:40:00,86.89,86.96,86.67,86.95,93000.0,64.8669,64.9192,64.7027,64.9117,93000.0
2015-02-19 12:50:00,86.95,87.08,86.88,86.93,62400.0,64.9117,65.0087,64.8594,64.8968,62400.0
2015-02-19 13:00:00,86.93,87.16,86.83,87.0,95200.0,64.8968,65.0685,64.8221,64.949,95200.0
2015-02-19 13:10:00,87.0,87.1,86.88,87.1,60400.0,64.949,65.0237,64.8594,65.0237,60400.0
2015-02-19 13:20:00,87.09,87.13,86.76,86.87,70400.0,65.0162,65.0461,64.7699,64.852,70400.0
2015-02-19 13:30:00,86.88,87.0,86.77,86.96,99800.0,64.8594,64.949,64.7773,64.9192,99800.0
2015-02-19 13:40:00,86.97,87.15,86.85,87.1,141100.0,64.9266,65.061,64.837,65.0237,141100.0
2015-02-19 13:50:00,87.12,87.24,87.06,87.23,69800.0,65.0386,65.1282,64.9938,65.1207,69800.0
2015-02-19 14:00:00,87.23,87.32,87.05,87.05,93300.0,65.1207,65.1879,64.9863,64.9863,93300.0
2015-02-19 14:10:00,87.04,87.27,87.0,87.23,69400.0,64.9789,65.1506,64.949,65.1207,69400.0
2015-02-19 14:20:00,87.22,87.25,87.02,87.03,66500.0,65.1133,65.1357,64.964,64.9714,66500.0
2015-02-19 14:30:00,87.03,87.09,86.82,86.83,84300.0,64.9714,65.0162,64.8146,64.8221,84300.0
2015-02-19 14:40:00,86.82,87.05,86.82,87.01,69000.0,64.8146,64.9863,64.8146,64.9565,69000.0
2015-02-19 14:50:00,87.03,87.22,87.0,87.2,102200.0,64.9714,65.1133,64.949,65.0983,102200.0
2015-02-19 15:00:00,87.2,87.23,87.11,87.17,84400.0,65.0983,65.1207,65.0311,65.0759,84400.0
2015-02-19 15:10:00,87.16,87.26,87.11,87.18,100600.0,65.0685,65.1431,65.0311,65.0834,100600.0
2015-02-19 15:20:00,87.17,87.17,87.02,87.05,115800.0,65.0759,65.0759,64.964,64.9863,115800.0
2015-02-19 15:30:00,87.05,87.15,86.98,87.07,165400.0,64.9863,65.061,64.9341,65.0013,165400.0
2015-02-19 15:40:00,87.08,87.12,86.91,86.95,120600.0,65.0087,65.0386,64.8818,64.9117,120600.0
2015-02-19 15:50:00,86.95,87.01,86.9,87.0,213800.0,64.9117,64.9565,64.8744,64.949,213800.0
2015-02-20 09:30:00,86.67,87.24,86.5,86.8,551000.0,64.7027,65.1282,64.5757,64.7997,551000.0
2015-02-20 09:40:00,86.8,86.8,85.81,85.91,342000.0,64.7997,64.7997,64.0606,64.1353,342000.0
2015-02-20 09:50:00,85.95,85.98,85.25,85.75,246600.0,64.1652,64.1875,63.6426,64.0158,246600.0
2015-02-20 10:00:00,85.76,85.77,85.25,85.49,306700.0,64.0233,64.0308,63.6426,63.8217,306700.0
2015-02-20 10:10:00,85.51,85.82,85.41,85.48,278800.0,63.8367,64.0681,63.762,63.8143,278800.0
2015-02-20 10:20:00,85.44,85.66,85.44,85.47,105100.0,63.7844,63.9487,63.7844,63.8068,105100.0
2015-02-20 10:30:00,85.47,85.7,85.35,85.68,194200.0,63.8068,63.9785,63.7172,63.9636,194200.0
2015-02-20 10:40:00,85.68,86.09,85.65,86.08,257600.0,63.9636,64.2697,63.9412,64.2622,257600.0
2015-02-20 10:50:00,86.08,86.09,85.87,86.08,157300.0,64.2622,64.2697,64.1054,64.2622,157300.0
2015-02-20 11:00:00,86.08,86.23,86.05,86.17,149300.0,64.2622,64.3742,64.2398,64.3294,149300.0
2015-02-20 11:10:00,86.15,86.17,85.99,86.05,110300.0,64.3145,64.3294,64.195,64.2398,110300.0
2015-02-20 11:20:00,86.03,86.14,85.91,86.14,113200.0,64.2249,64.307,64.1353,64.307,113200.0
2015-02-20 11:30:00,86.1,86.12,85.95,86.0,73800.0,64.2771,64.2921,64.1652,64.2025,73800.0
2015-02-20 11:40:00,86.01,86.08,85.85,85.99,79400.0,64.2099,64.2622,64.0905,64.195,79400.0
2015-02-20 11:50:00,85.95,86.11,85.94,86.1,70900.0,64.1652,64.2846,64.1577,64.2771,70900.0
2015-02-20 12:00:00,86.11,86.14,85.85,85.98,98400.0,64.2846,64.307,64.0905,64.1875,98400.0
2015-02-20 12:10:00,85.99,86.05,85.85,85.91,83800.0,64.195,64.2398,64.0905,64.1353,83800.0
2015-02-20 12:20:00,85.9,86.01,85.77,85.81,83600.0,64.1278,64.2099,64.0308,64.0606,83600.0
2015-02-20 12:30:00,85.81,85.99,85.69,85.9,203400.0,64.0606,64.195,63.9711,64.1278,203400.0
2015-02-20 12:40:00,85.88,86.09,85.81,85.87,113600.0,64.1129,64.2697,64.0606,64.1054,113600.0
2015-02-20 12:50:00,85.87,85.88,85.26,85.36,278900.0,64.1054,64.1129,63.65,63.7247,278900.0
2015-02-20 13:00:00,85.37,85.66,85.29,85.35,229800.0,63.7322,63.9487,63.6724,63.7172,229800.0
2015-02-20 13:10:00,85.35,85.52,85.28,85.43,160900.0,63.7172,63.8441,63.665,63.777,160900.0
2015-02-20 13:20:00,85.43,85.55,85.36,85.44,150800.0,63.777,63.8665,63.7247,63.7844,150800.0
2015-02-20 13:30:00,85.44,85.78,85.4,85.78,168800.0,63.7844,64.0382,63.7546,64.0382,168800.0
2015-02-20 13:40:00,85.77,85.8,85.65,85.75,148000.0,64.0308,64.0532,63.9412,64.0158,148000.0
2015-02-20 13:50:00,85.76,85.95,85.73,85.91,127200.0,64.0233,64.1652,64.0009,64.1353,127200.0
2015-02-20 14:00:00,85.92,85.97,85.77,85.85,73900.0,64.1428,64.1801,64.0308,64.0905,73900.0
2015-02-20 14:10:00,85.85,85.9,85.61,85.69,96200.0,64.0905,64.1278,63.9113,63.9711,96200.0
2015-02-20 14:20:00,85.7,85.71,85.48,85.49,71200.0,63.9785,63.986,63.8143,63.8217,71200.0
2015-02-20 14:30:00,85.49,85.59,85.44,85.48,107700.0,63.8217,63.8964,63.7844,63.8143,107700.0
2015-02-20 14:40:00,85.49,85.56,85.42,85.48,136700.0,63.8217,63.874,63.7695,63.8143,136700.0
2015-02-20 14:50:00,85.48,85.57,85.47,85.55,138700.0,63.8143,63.8815,63.8068,63.8665,138700.0
2015-02-20 15:00:00,85.55,85.82,85.49,85.8,145900.0,63.8665,64.0681,63.8217,64.0532,145900.0
2015-02-20 15:10:00,85.8,85.91,85.71,85.82,124400.0,64.0532,64.1353,63.986,64.0681,124400.0
2015-02-20 15:20:00,85.83,85.9,85.75,85.87,126800.0,64.0756,64.1278,64.0158,64.1054,126800.0
2015-02-20 15:30:00,85.89,85.95,85.81,85.89,219600.0,64.1204,64.1652,64.0606,64.1204,219600.0
2015-02-20 15:40:00,85.89,86.0,85.88,85.92,325200.0,64.1204,64.2025,64.1129,64.1428,325200.0
2015-02-20 15:50:00,85.92,85.95,85.8,85.87,494400.0,64.1428,64.1652,64.0532,64.1054,494400.0
2015-02-23 09:30:00,84.79,84.94,84.45,84.59,392400.0,63.2992,63.4111,63.0453,63.1499,392400.0
2015-02-23 09:40:00,84.6,84.73,84.45,84.67,194600.0,63.1573,63.2544,63.0453,63.2096,194600.0
2015-02-23 09:50:00,84.67,85.0,84.39,84.99,200200.0,63.2096,63.4559,63.0005,63.4485,200200.0
2015-02-23 10:00:00,84.99,85.2,84.9,84.94,125600.0,63.4485,63.6052,63.3813,63.4111,125600.0
2015-02-23 10:10:00,84.94,85.07,84.86,84.88,110300.0,63.4111,63.5082,63.3514,63.3664,110300.0
2015-02-23 10:20:00,84.87,85.11,84.77,85.11,135300.0,63.3589,63.5381,63.2842,63.5381,135300.0
2015-02-23 10:30:00,85.11,85.26,84.99,85.26,146700.0,63.5381,63.65,63.4485,63.65,146700.0
2015-02-23 10:40:00,85.22,85.24,85.06,85.17,83700.0,63.6202,63.6351,63.5007,63.5829,83700.0
2015-02-23 10:50:00,85.2,85.65,85.16,85.42,119300.0,63.6052,63.9412,63.5754,63.7695,119300.0
2015-02-23 11:00:00,85.43,85.45,85.29,85.38,91600.0,63.777,63.7919,63.6724,63.7396,91600.0
2015-02-23 11:10:00,85.37,85.46,85.25,85.33,87600.0,63.7322,63.7993,63.6426,63.7023,87600.0
2015-02-23 11:20:00,85.31,85.56,85.24,85.5,90200.0,63.6874,63.874,63.6351,63.8292,90200.0
2015-02-23 11:30:00,85.48,85.67,85.4,85.42,101900.0,63.8143,63.9561,63.7546,63.7695,101900.0
2015-02-23 11:40:00,85.43,85.57,85.34,85.35,110100.0,63.777,63.8815,63.7098,63.7172,110100.0
2015-02-23 11:50:00,85.36,85.38,85.16,85.22,94900.0,63.7247,63.7396,63.5754,63.6202,94900.0
2015-02-23 12:00:00,85.22,85.26,85.1,85.19,68100.0,63.6202,63.65,63.5306,63.5978,68100.0
2015-02-23 12:10:00,85.19,85.33,85.17,85.21,58700.0,63.5978,63.7023,63.5829,63.6127,58700.0
2015-02-23 12:20:00,85.2,85.3,85.12,85.13,66500.0,63.6052,63.6799,63.5455,63.553,66500.0
2015-02-23 12:30:00,85.12,85.3,85.12,85.12,75500.0,63.5455,63.6799,63.5455,63.5455,75500.0
2015-02-23 12:40:00,85.15,85.28,85.12,85.22,65400.0,63.5679,63.665,63.5455,63.6202,65400.0
2015-02-23 12:50:00,85.23,85.45,85.21,85.28,75200.0,63.6276,63.7919,63.6127,63.665,75200.0
2015-02-23 13:00:00,85.28,85.4,85.2,85.29,66400.0,63.665,63.7546,63.6052,63.6724,66400.0
2015-02-23 13:10:00,85.28,85.28,85.1,85.13,64000.0,63.665,63.665,63.5306,63.553,64000.0
2015-02-23 13:20:00,85.14,85.33,85.12,85.14,72700.0,63.5605,63.7023,63.5455,63.5605,72700.0
2015-02-23 13:30:00,85.15,85.98,85.13,85.91,342600.0,63.5679,64.1875,63.553,64.1353,342600.0
2015-02-23 13:40:00,85.88,86.19,85.58,85.63,191300.0,64.1129,64.3443,63.8889,63.9263,191300.0
2015-02-23 13:50:00,85.62,85.75,85.47,85.64,109900.0,63.9188,64.0158,63.8068,63.9337,109900.0
2015-02-23 14:00:00,85.6,85.64,85.41,85.46,112600.0,63.9039,63.9337,63.762,63.7993,112600.0
2015-02-23 14:10:00,85.45,85.67,85.38,85.59,125000.0,63.7919,63.9561,63.7396,63.8964,125000.0
2015-02-23 14:20:00,85.6,85.71,85.53,85.71,102100.0,63.9039,63.986,63.8516,63.986,102100.0
2015-02-23 14:30:00,85.69,85.71,85.13,85.32,132500.0,63.9711,63.986,63.553,63.6948,132500.0
2015-02-23 14:40:00,85.32,85.48,85.31,85.42,114700.0,63.6948,63.8143,63.6874,63.7695,114700.0
2015-02-23 14:50:00,85.41,85.46,85.32,85.39,114000.0,63.762,63.7993,63.6948,63.7471,114000.0
2015-02-23 15:00:00,85.39,85.39,85.17,85.19,122800.0,63.7471,63.7471,63.5829,63.5978,122800.0
2015-02-23 15:10:00,85.2,85.32,85.14,85.17,89300.0,63.6052,63.6948,63.5605,63.5829,89300.0
2015-02-23 15:20:00,85.17,85.26,85.14,85.25,122700.0,63.5829,63.65,63.5605,63.6426,122700.0
2015-02-23 15:30:00,85.24,85.37,85.19,85.34,127900.0,63.6351,63.7322,63.5978,63.7098,127900.0
2015-02-23 15:40:00,85.35,85.46,85.34,85.37,151000.0,63.7172,63.7993,63.7098,63.7322,151000.0
2015-02-23 15:50:00,85.38,85.52,85.33,85.51,352900.0,63.7396,63.8441,63.7023,63.8367,352900.0
2015-02-24 09:30:00,86.59,86.73,85.79,85.93,375400.0,64.6429,64.7475,64.0457,64.1502,375400.0
2015-02-24 09:40:00,85.91,86.26,85.79,86.04,139300.0,64.1353,64.3966,64.0457,64.2323,139300.0
2015-02-24 09:50:00,86.07,86.28,85.85,85.85,221600.0,64.2547,64.4115,64.0905,64.0905,221600.0
2015-02-24 10:00:00,85.91,86.16,85.84,86.1,252900.0,64.1353,64.3219,64.083,64.2771,252900.0
2015-02-24 10:10:00,86.09,86.19,85.73,85.92,102700.0,64.2697,64.3443,64.0009,64.1428,102700.0
2015-02-24 10:20:00,85.91,86.24,85.81,86.1,123200.0,64.1353,64.3816,64.0606,64.2771,123200.0
2015-02-24 10:30:00,86.11,86.22,85.79,85.85,147800.0,64.2846,64.3667,64.0457,64.0905,147800.0
2015-02-24 10:40:00,85.83,85.87,85.42,85.46,175200.0,64.0756,64.1054,63.7695,63.7993,175200.0
2015-02-24 10:50:00,85.48,85.55,85.27,85.34,101200.0,63.8143,63.8665,63.6575,63.7098,101200.0
2015-02-24 11:00:00,85.36,85.65,85.33,85.57,117300.0,63.7247,63.9412,63.7023,63.8815,117300.0
2015-02-24 11:10:00,85.59,85.67,85.28,85.31,188900.0,63.8964,63.9561,63.665,63.6874,188900.0
2015-02-24 11:20:00,85.32,85.32,85.08,85.14,191200.0,63.6948,63.6948,63.5157,63.5605,191200.0
2015-02-24 11:30:00,85.14,85.25,84.97,85.01,180900.0,63.5605,63.6426,63.4335,63.4634,180900.0
2015-02-24 11:40:00,85.01,85.12,84.54,84.54,273100.0,63.4634,63.5455,63.1125,63.1125,273100.0
2015-02-24 11:50:00,84.55,84.85,84.55,84.69,253700.0,63.12,63.344,63.12,63.2245,253700.0
2015-02-24 12:00:00,84.68,85.08,84.67,85.02,202400.0,63.217,63.5157,63.2096,63.4709,202400.0
2015-02-24 12:10:00,85.04,85.13,84.83,84.9,151600.0,63.4858,63.553,63.329,63.3813,151600.0
2015-02-24 12:20:00,84.87,85.0,84.84,84.93,138400.0,63.3589,63.4559,63.3365,63.4037,138400.0
2015-02-24 12:30:00,84.92,84.94,84.65,84.65,188300.0,63.3962,63.4111,63.1947,63.1947,188300.0
2015-02-24 12:40:00,84.65,84.82,84.6,84.79,82600.0,63.1947,63.3216,63.1573,63.2992,82600.0
2015-02-24 12:50:00,84.8,85.01,84.76,84.91,102200.0,63.3066,63.4634,63.2768,63.3888,102200.0
2015-02-24 13:00:00,84.88,84.95,84.81,84.84,86700.0,63.3664,63.4186,63.3141,63.3365,86700.0
2015-02-24 13:10:00,84.84,85.0,84.76,84.84,80900.0,63.3365,63.4559,63.2768,63.3365,80900.0
2015-02-24 13:20:00,84.84,84.93,84.76,84.93,89900.0,63.3365,63.4037,63.2768,63.4037,89900.0
2015-02-24 13:30:00,84.94,85.0,84.87,84.93,121000.0,63.4111,63.4559,63.3589,63.4037,121000.0
2015-02-24 13:40:00,84.93,85.05,84.81,84.85,98600.0,63.4037,63.4933,63.3141,63.344,98600.0
2015-02-24 13:50:00,84.85,84.85,84.72,84.76,103500.0,63.344,63.344,63.2469,63.2768,103500.0
2015-02-24 14:00:00,84.76,84.77,84.55,84.77,115300.0,63.2768,63.2842,63.12,63.2842,115300.0
2015-02-24 14:10:00,84.77,84.77,84.63,84.66,80200.0,63.2842,63.2842,63.1797,63.2021,80200.0
2015-02-24 14:20:00,84.66,84.83,84.66,84.71,70400.0,63.2021,63.329,63.2021,63.2394,70400.0
2015-02-24 14:30:00,84.72,84.83,84.53,84.55,134900.0,63.2469,63.329,63.1051,63.12,134900.0
2015-02-24 14:40:00,84.56,84.69,84.54,84.6,98300.0,63.1275,63.2245,63.1125,63.1573,98300.0
2015-02-24 14:50:00,84.6,84.63,84.57,84.6,153300.0,63.1573,63.1797,63.1349,63.1573,153300.0
2015-02-24 15:00:00,84.61,84.76,84.56,84.75,185500.0,63.1648,63.2768,63.1275,63.2693,185500.0
2015-02-24 15:10:00,84.75,84.98,84.75,84.98,166000.0,63.2693,63.441,63.2693,63.441,166000.0
2015-02-24 15:20:00,84.98,85.01,84.83,84.99,182400.0,63.441,63.4634,63.329,63.4485,182400.0
2015-02-24 15:30:00,85.0,85.16,84.95,85.16,188500.0,63.4559,63.5754,63.4186,63.5754,188500.0
2015-02-24 15:40:00,85.15,85.25,85.07,85.21,301900.0,63.5679,63.6426,63.5082,63.6127,301900.0
2015-02-24 15:50:00,85.22,85.37,85.13,85.35,570300.0,63.6202,63.7322,63.553,63.7172,570300.0
2015-02-25 09:30:00,85.39,85.61,85.14,85.22,188600.0,63.7471,63.9113,63.5605,63.6202,188600.0
2015-02-25 09:40:00,85.2,85.2,84.62,84.69,181300.0,63.6052,63.6052,63.1723,63.2245,181300.0
2015-02-25 09:50:00,84.71,84.92,84.57,84.6,130300.0,63.2394,63.3962,63.1349,63.1573,130300.0
2015-02-25 10:00:00,84.61,84.85,84.55,84.83,95300.0,63.1648,63.344,63.12,63.329,95300.0
2015-02-25 10:10:00,84.85,85.02,84.7,85.0,110100.0,63.344,63.4709,63.232,63.4559,110100.0
2015-02-25 10:20:00,84.98,85.02,84.68,84.85,101800.0,63.441,63.4709,63.217,63.344,101800.0
2015-02-25 10:30:00,84.85,85.05,84.68,85.03,170000.0,63.344,63.4933,63.217,63.4783,170000.0
2015-02-25 10:40:00,85.01,85.17,84.94,84.94,106100.0,63.4634,63.5829,63.4111,63.4111,106100.0
2015-02-25 10:50:00,84.94,85.07,84.87,84.96,75100.0,63.4111,63.5082,63.3589,63.4261,75100.0
2015-02-25 11:00:00,84.95,85.01,84.84,84.89,92800.0,63.4186,63.4634,63.3365,63.3738,92800.0
2015-02-25 11:10:00,84.9,85.14,84.89,85.11,98800.0,63.3813,63.5605,63.3738,63.5381,98800.0
2015-02-25 11:20:00,85.1,85.3,85.03,85.15,102800.0,63.5306,63.6799,63.4783,63.5679,102800.0
2015-02-25 11:30:00,85.15,85.26,85.04,85.14,117300.0,63.5679,63.65,63.4858,63.5605,117300.0
2015-02-25 11:40:00,85.13,85.18,84.99,85.11,113700.0,63.553,63.5903,63.4485,63.5381,113700.0
2015-02-25 11:50:00,85.09,85.27,85.06,85.19,173700.0,63.5231,63.6575,63.5007,63.5978,173700.0
2015-02-25 12:00:00,85.19,85.21,85.02,85.04,137100.0,63.5978,63.6127,63.4709,63.4858,137100.0
2015-02-25 12:10:00,85.04,85.19,85.01,85.15,192300.0,63.4858,63.5978,63.4634,63.5679,192300.0
2015-02-25 12:20:00,85.16,85.19,84.97,85.01,90600.0,63.5754,63.5978,63.4335,63.4634,90600.0
2015-02-25 12:30:00,85.01,85.04,84.9,85.02,73800.0,63.4634,63.4858,63.3813,63.4709,73800.0
2015-02-25 12:40:00,85.04,85.05,84.89,84.89,70300.0,63.4858,63.4933,63.3738,63.3738,70300.0
2015-02-25 12:50:00,84.9,85.07,84.88,85.03,92600.0,63.3813,63.5082,63.3664,63.4783,92600.0
2015-02-25 13:00:00,85.04,85.22,85.01,85.1,71600.0,63.4858,63.6202,63.4634,63.5306,71600.0
2015-02-25 13:10:00,85.11,85.19,85.0,85.1,75400.0,63.5381,63.5978,63.4559,63.5306,75400.0
2015-02-25 13:20:00,85.11,85.13,85.0,85.03,97700.0,63.5381,63.553,63.4559,63.4783,97700.0
2015-02-25 13:30:00,85.03,85.35,85.03,85.34,93000.0,63.4783,63.7172,63.4783,63.7098,93000.0
2015-02-25 13:40:00,85.34,85.34,85.16,85.3,61000.0,63.7098,63.7098,63.5754,63.6799,61000.0
2015-02-25 13:50:00,85.31,85.36,85.16,85.24,83100.0,63.6874,63.7247,63.5754,63.6351,83100.0
2015-02-25 14:00:00,85.23,85.31,85.12,85.16,94400.0,63.6276,63.6874,63.5455,63.5754,94400.0
2015-02-25 14:10:00,85.16,85.37,85.12,85.27,91300.0,63.5754,63.7322,63.5455,63.6575,91300.0
2015-02-25 14:20:00,85.26,85.59,85.24,85.58,143700.0,63.65,63.8964,63.6351,63.8889,143700.0
2015-02-25 14:30:00,85.58,85.64,85.26,85.31,120300.0,63.8889,63.9337,63.65,63.6874,120300.0
2015-02-25 14:40:00,85.29,85.31,85.08,85.09,125700.0,63.6724,63.6874,63.5157,63.5231,125700.0
2015-02-25 14:50:00,85.1,85.17,85.02,85.06,127200.0,63.5306,63.5829,63.4709,63.5007,127200.0
2015-02-25 15:00:00,85.06,85.13,85.0,85.03,137400.0,63.5007,63.553,63.4559,63.4783,137400.0
2015-02-25 15:10:00,85.04,85.11,85.0,85.04,164000.0,63.4858,63.5381,63.4559,63.4858,164000.0
2015-02-25 15:20:00,85.04,85.08,85.0,85.01,164200.0,63.4858,63.5157,63.4559,63.4634,164200.0
2015-02-25 15:30:00,85.01,85.15,85.0,85.05,164100.0,63.4634,63.5679,63.4559,63.4933,164100.0
2015-02-25 15:40:00,85.06,85.24,85.05,85.14,172200.0,63.5007,63.6351,63.4933,63.5605,172200.0
2015-02-25 15:50:00,85.14,85.33,85.14,85.19,286900.0,63.5605,63.7023,63.5605,63.5978,286900.0
2015-02-26 09:30:00,84.32,84.62,84.18,84.35,469500.0,62.9483,63.1723,62.8438,62.9707,469500.0
2015-02-26 09:40:00,84.3,84.41,84.07,84.19,242900.0,62.9334,63.0155,62.7617,62.8512,242900.0
2015-02-26 09:50:00,84.17,84.4,84.12,84.16,201600.0,62.8363,63.008,62.799,62.8288,201600.0
2015-02-26 10:00:00,84.17,84.32,84.08,84.08,237600.0,62.8363,62.9483,62.7691,62.7691,237600.0
2015-02-26 10:10:00,84.09,84.15,83.9,84.07,346600.0,62.7766,62.8214,62.6347,62.7617,346600.0
2015-02-26 10:20:00,84.06,84.07,83.79,83.8,218500.0,62.7542,62.7617,62.5526,62.5601,218500.0
2015-02-26 10:30:00,83.79,83.87,83.67,83.79,221700.0,62.5526,62.6123,62.463,62.5526,221700.0
2015-02-26 10:40:00,83.77,83.79,83.55,83.79,222100.0,62.5377,62.5526,62.3735,62.5526,222100.0
2015-02-26 10:50:00,83.79,84.08,83.79,84.0,162900.0,62.5526,62.7691,62.5526,62.7094,162900.0
2015-02-26 11:00:00,84.0,84.11,83.87,84.02,228100.0,62.7094,62.7915,62.6123,62.7243,228100.0
2015-02-26 11:10:00,84.02,84.02,83.91,83.97,188900.0,62.7243,62.7243,62.6422,62.687,188900.0
2015-02-26 11:20:00,83.97,84.1,83.96,84.09,137100.0,62.687,62.7841,62.6795,62.7766,137100.0
2015-02-26 11:30:00,84.09,84.29,84.08,84.2,142700.0,62.7766,62.9259,62.7691,62.8587,142700.0
2015-02-26 11:40:00,84.2,84.3,83.99,84.02,104000.0,62.8587,62.9334,62.7019,62.7243,104000.0
2015-02-26 11:50:00,84.02,84.13,83.99,84.07,126200.0,62.7243,62.8064,62.7019,62.7617,126200.0
2015-02-26 12:00:00,84.06,84.16,84.0,84.14,180500.0,62.7542,62.8288,62.7094,62.8139,180500.0
2015-02-26 12:10:00,84.14,84.14,84.01,84.05,79900.0,62.8139,62.8139,62.7169,62.7467,79900.0
2015-02-26 12:20:00,84.03,84.18,84.03,84.07,115000.0,62.7318,62.8438,62.7318,62.7617,115000.0
2015-02-26 12:30:00,84.07,84.09,83.99,84.05,130800.0,62.7617,62.7766,62.7019,62.7467,130800.0
2015-02-26 12:40:00,84.03,84.14,84.01,84.1,69300.0,62.7318,62.8139,62.7169,62.7841,69300.0
2015-02-26 12:50:00,84.1,84.14,84.0,84.04,74700.0,62.7841,62.8139,62.7094,62.7393,74700.0
2015-02-26 13:00:00,84.05,84.15,84.0,84.15,85000.0,62.7467,62.8214,62.7094,62.8214,85000.0
2015-02-26 13:10:00,84.14,84.2,84.1,84.1,89300.0,62.8139,62.8587,62.7841,62.7841,89300.0
2015-02-26 13:20:00,84.09,84.11,83.98,84.01,148700.0,62.7766,62.7915,62.6945,62.7169,148700.0
2015-02-26 13:30:00,84.0,84.03,83.93,84.0,148700.0,62.7094,62.7318,62.6571,62.7094,148700.0
2015-02-26 13:40:00,83.99,84.06,83.91,83.92,165000.0,62.7019,62.7542,62.6422,62.6497,165000.0
2015-02-26 13:50:00,83.92,83.92,83.83,83.84,85000.0,62.6497,62.6497,62.5825,62.59,85000.0
2015-02-26 14:00:00,83.84,83.98,83.6,83.6,166400.0,62.59,62.6945,62.4108,62.4108,166400.0
2015-02-26 14:10:00,83.61,83.64,83.49,83.52,283100.0,62.4182,62.4406,62.3287,62.3511,283100.0
2015-02-26 14:20:00,83.5,83.65,83.44,83.53,154900.0,62.3361,62.4481,62.2913,62.3585,154900.0
2015-02-26 14:30:00,83.53,83.6,83.27,83.41,198700.0,62.3585,62.4108,62.1644,62.2689,198700.0
2015-02-26 14:40:00,83.41,83.64,83.4,83.63,127700.0,62.2689,62.4406,62.2615,62.4332,127700.0
2015-02-26 14:50:00,83.64,83.64,83.48,83.6,182000.0,62.4406,62.4406,62.3212,62.4108,182000.0
2015-02-26 15:00:00,83.6,83.6,83.42,83.59,267900.0,62.4108,62.4108,62.2764,62.4033,267900.0
2015-02-26 15:10:00,83.58,83.71,83.55,83.69,154300.0,62.3959,62.4929,62.3735,62.478,154300.0
2015-02-26 15:20:00,83.69,83.69,83.56,83.65,125300.0,62.478,62.478,62.3809,62.4481,125300.0
2015-02-26 15:30:00,83.65,83.86,83.62,83.79,189400.0,62.4481,62.6049,62.4257,62.5526,189400.0
2015-02-26 15:40:00,83.79,84.09,83.78,84.01,242000.0,62.5526,62.7766,62.5452,62.7169,242000.0
2015-02-26 15:50:00,84.0,84.02,83.82,83.9,566100.0,62.7094,62.7243,62.575,62.6347,566100.0
2015-02-27 09:30:00,83.97,84.43,83.97,84.03,267600.0,62.687,63.0304,62.687,62.7318,267600.0
2015-02-27 09:40:00,84.02,84.17,84.0,84.12,167100.0,62.7243,62.8363,62.7094,62.799,167100.0
2015-02-27 09:50:00,84.12,84.16,84.0,84.11,176200.0,62.799,62.8288,62.7094,62.7915,176200.0
2015-02-27 10:00:00,84.1,84.31,84.07,84.07,143400.0,62.7841,62.9408,62.7617,62.7617,143400.0
2015-02-27 10:10:00,84.09,84.15,84.01,84.02,166700.0,62.7766,62.8214,62.7169,62.7243,166700.0
2015-02-27 10:20:00,84.03,84.1,84.0,84.01,130800.0,62.7318,62.7841,62.7094,62.7169,130800.0
2015-02-27 10:30:00,84.01,84.09,84.0,84.0,184900.0,62.7169,62.7766,62.7094,62.7094,184900.0
2015-02-27 10:40:00,84.0,84.2,84.0,84.12,185600.0,62.7094,62.8587,62.7094,62.799,185600.0
2015-02-27 10:50:00,84.12,84.35,84.12,84.31,232800.0,62.799,62.9707,62.799,62.9408,232800.0
2015-02-27 11:00:00,84.33,84.44,84.25,84.44,138300.0,62.9558,63.0379,62.896,63.0379,138300.0
2015-02-27 11:10:00,84.43,84.61,84.38,84.53,140800.0,63.0304,63.1648,62.9931,63.1051,140800.0
2015-02-27 11:20:00,84.53,84.56,84.33,84.33,197100.0,63.1051,63.1275,62.9558,62.9558,197100.0
2015-02-27 11:30:00,84.34,84.62,84.34,84.54,170200.0,62.9632,63.1723,62.9632,63.1125,170200.0
2015-02-27 11:40:00,84.56,84.76,84.55,84.73,124900.0,63.1275,63.2768,63.12,63.2544,124900.0
2015-02-27 11:50:00,84.74,84.76,84.66,84.7,103700.0,63.2618,63.2768,63.2021,63.232,103700.0
2015-02-27 12:00:00,84.7,84.71,84.57,84.58,96000.0,63.232,63.2394,63.1349,63.1424,96000.0
2015-02-27 12:10:00,84.58,84.67,84.51,84.61,72400.0,63.1424,63.2096,63.0901,63.1648,72400.0
2015-02-27 12:20:00,84.61,84.66,84.38,84.46,65400.0,63.1648,63.2021,62.9931,63.0528,65400.0
2015-02-27 12:30:00,84.46,84.54,84.28,84.42,78600.0,63.0528,63.1125,62.9184,63.0229,78600.0
2015-02-27 12:40:00,84.42,84.45,84.3,84.42,82700.0,63.0229,63.0453,62.9334,63.0229,82700.0
2015-02-27 12:50:00,84.42,84.47,84.33,84.4,73200.0,63.0229,63.0603,62.9558,63.008,73200.0
2015-02-27 13:00:00,84.4,84.55,84.32,84.32,176100.0,63.008,63.12,62.9483,62.9483,176100.0
2015-02-27 13:10:00,84.31,84.35,84.06,84.07,100900.0,62.9408,62.9707,62.7542,62.7617,100900.0
2015-02-27 13:20:00,84.06,84.1,84.0,84.07,114400.0,62.7542,62.7841,62.7094,62.7617,114400.0
2015-02-27 13:30:00,84.07,84.2,84.06,84.1,75900.0,62.7617,62.8587,62.7542,62.7841,75900.0
2015-02-27 13:40:00,84.11,84.22,84.06,84.14,120900.0,62.7915,62.8736,62.7542,62.8139,120900.0
2015-02-27 13:50:00,84.14,84.24,84.07,84.14,65400.0,62.8139,62.8886,62.7617,62.8139,65400.0
2015-02-27 14:00:00,84.15,84.15,84.06,84.09,122900.0,62.8214,62.8214,62.7542,62.7766,122900.0
2015-02-27 14:10:00,84.08,84.16,84.06,84.12,162600.0,62.7691,62.8288,62.7542,62.799,162600.0
2015-02-27 14:20:00,84.12,84.2,84.05,84.07,197200.0,62.799,62.8587,62.7467,62.7617,197200.0
2015-02-27 14:30:00,84.08,84.09,83.99,84.02,209400.0,62.7691,62.7766,62.7019,62.7243,209400.0
2015-02-27 14:40:00,84.02,84.11,84.0,84.09,289900.0,62.7243,62.7915,62.7094,62.7766,289900.0
2015-02-27 14:50:00,84.09,84.14,84.05,84.13,93500.0,62.7766,62.8139,62.7467,62.8064,93500.0
2015-02-27 15:00:00,84.14,84.17,84.03,84.03,129700.0,62.8139,62.8363,62.7318,62.7318,129700.0
2015-02-27 15:10:00,84.03,84.16,84.02,84.15,133200.0,62.7318,62.8288,62.7243,62.8214,133200.0
2015-02-27 15:20:00,84.15,84.2,84.08,84.15,139700.0,62.8214,62.8587,62.7691,62.8214,139700.0
2015-02-27 15:30:00,84.15,84.22,84.12,84.15,216300.0,62.8214,62.8736,62.799,62.8214,216300.0
2015-02-27 15:40:00,84.15,84.28,84.08,84.26,290400.0,62.8214,62.9184,62.7691,62.9035,290400.0
2015-02-27 15:50:00,84.25,84.26,84.15,84.17,537900.0,62.896,62.9035,62.8214,62.8363,537900.0
2015-03-02 09:30:00,83.69,83.97,83.43,83.53,539300.0,62.478,62.687,62.2839,62.3585,539300.0
2015-03-02 09:40:00,83.47,83.54,83.16,83.22,306200.0,62.3137,62.366,62.0823,62.1271,306200.0
2015-03-02 09:50:00,83.21,83.53,83.2,83.53,303900.0,62.1196,62.3585,62.1122,62.3585,303900.0
2015-03-02 10:00:00,83.54,83.8,83.53,83.72,210700.0,62.366,62.5601,62.3585,62.5004,210700.0
2015-03-02 10:10:00,83.73,83.87,83.42,83.49,262600.0,62.5078,62.6123,62.2764,62.3287,262600.0
2015-03-02 10:20:00,83.48,83.75,83.48,83.69,138600.0,62.3212,62.5228,62.3212,62.478,138600.0
2015-03-02 10:30:00,83.73,83.74,83.43,83.5,159600.0,62.5078,62.5153,62.2839,62.3361,159600.0
2015-03-02 10:40:00,83.5,83.61,83.4,83.53,146300.0,62.3361,62.4182,62.2615,62.3585,146300.0
2015-03-02 10:50:00,83.54,83.79,83.53,83.76,124800.0,62.366,62.5526,62.3585,62.5302,124800.0
2015-03-02 11:00:00,83.76,84.02,83.74,84.02,138300.0,62.5302,62.7243,62.5153,62.7243,138300.0
2015-03-02 11:10:00,84.02,84.26,84.0,84.25,194500.0,62.7243,62.9035,62.7094,62.896,194500.0
2015-03-02 11:20:00,84.26,84.38,84.12,84.34,209700.0,62.9035,62.9931,62.799,62.9632,209700.0
2015-03-02 11:30:00,84.34,84.49,84.32,84.35,181000.0,62.9632,63.0752,62.9483,62.9707,181000.0
2015-03-02 11:40:00,84.36,84.42,84.27,84.27,184900.0,62.9782,63.0229,62.911,62.911,184900.0
2015-03-02 11:50:00,84.27,84.28,84.0,84.02,126600.0,62.911,62.9184,62.7094,62.7243,126600.0
2015-03-02 12:00:00,84.01,84.18,83.98,84.13,108000.0,62.7169,62.8438,62.6945,62.8064,108000.0
2015-03-02 12:10:00,84.14,84.19,84.0,84.04,142900.0,62.8139,62.8512,62.7094,62.7393,142900.0
2015-03-02 12:20:00,84.03,84.21,83.98,84.18,76000.0,62.7318,62.8662,62.6945,62.8438,76000.0
2015-03-02 12:30:00,84.19,84.4,84.19,84.36,85300.0,62.8512,63.008,62.8512,62.9782,85300.0
2015-03-02 12:40:00,84.36,84.51,84.31,84.42,76700.0,62.9782,63.0901,62.9408,63.0229,76700.0
2015-03-02 12:50:00,84.43,84.57,84.43,84.5,113600.0,63.0304,63.1349,63.0304,63.0827,113600.0
2015-03-02 13:00:00,84.5,84.51,84.3,84.46,107500.0,63.0827,63.0901,62.9334,63.0528,107500.0
2015-03-02 13:10:00,84.46,84.53,84.38,84.48,112200.0,63.0528,63.1051,62.9931,63.0677,112200.0
2015-03-02 13:20:00,84.53,84.58,84.46,84.58,125600.0,63.1051,63.1424,63.0528,63.1424,125600.0
2015-03-02 13:30:00,84.59,84.61,84.47,84.49,104400.0,63.1499,63.1648,63.0603,63.0752,104400.0
2015-03-02 13:40:00,84.49,84.55,84.34,84.35,108200.0,63.0752,63.12,62.9632,62.9707,108200.0
2015-03-02 13:50:00,84.34,84.36,84.13,84.21,93800.0,62.9632,62.9782,62.8064,62.8662,93800.0
2015-03-02 14:00:00,84.21,84.24,84.06,84.15,147300.0,62.8662,62.8886,62.7542,62.8214,147300.0
2015-03-02 14:10:00,84.15,84.15,84.0,84.07,143900.0,62.8214,62.8214,62.7094,62.7617,143900.0
2015-03-02 14:20:00,84.08,84.12,84.0,84.05,85100.0,62.7691,62.799,62.7094,62.7467,85100.0
2015-03-02 14:30:00,84.05,84.22,84.04,84.22,90600.0,62.7467,62.8736,62.7393,62.8736,90600.0
2015-03-02 14:40:00,84.23,84.35,84.22,84.34,90200.0,62.8811,62.9707,62.8736,62.9632,90200.0
2015-03-02 14:50:00,84.35,84.38,84.26,84.33,72800.0,62.9707,62.9931,62.9035,62.9558,72800.0
2015-03-02 15:00:00,84.32,84.51,84.31,84.45,127400.0,62.9483,63.0901,62.9408,63.0453,127400.0
2015-03-02 15:10:00,84.45,84.53,84.39,84.52,180400.0,63.0453,63.1051,63.0005,63.0976,180400.0
2015-03-02 15:20:00,84.51,84.72,84.49,84.7,106500.0,63.0901,63.2469,63.0752,63.232,106500.0
2015-03-02 15:30:00,84.7,84.86,84.61,84.83,205400.0,63.232,63.3514,63.1648,63.329,205400.0
2015-03-02 15:40:00,84.83,84.86,84.66,84.76,220300.0,63.329,63.3514,63.2021,63.2768,220300.0
2015-03-02 15:50:00,84.77,84.78,84.59,84.63,325700.0,63.2842,63.2917,63.1499,63.1797,325700.0
2015-03-03 09:30:00,84.86,84.95,84.46,84.73,247500.0,63.3514,63.4186,63.0528,63.2544,247500.0
2015-03-03 09:40:00,84.74,84.88,84.12,84.25,200100.0,63.2618,63.3664,62.799,62.896,200100.0
2015-03-03 09:50:00,84.23,84.54,83.97,84.54,219200.0,62.8811,63.1125,62.687,63.1125,219200.0
2015-03-03 10:00:00,84.53,84.59,84.33,84.41,143000.0,63.1051,63.1499,62.9558,63.0155,143000.0
2015-03-03 10:10:00,84.42,84.54,84.28,84.5,120500.0,63.0229,63.1125,62.9184,63.0827,120500.0
2015-03-03 10:20:00,84.52,84.57,84.38,84.51,137600.0,63.0976,63.1349,62.9931,63.0901,137600.0
2015-03-03 10:30:00,84.51,84.68,84.37,84.65,171900.0,63.0901,63.217,62.9856,63.1947,171900.0
2015-03-03 10:40:00,84.66,84.79,84.6,84.76,208000.0,63.2021,63.2992,63.1573,63.2768,208000.0
2015-03-03 10:50:00,84.76,84.78,84.54,84.6,133700.0,63.2768,63.2917,63.1125,63.1573,133700.0
2015-03-03 11:00:00,84.6,84.87,84.56,84.84,234700.0,63.1573,63.3589,63.1275,63.3365,234700.0
2015-03-03 11:10:00,84.86,84.89,84.72,84.77,146300.0,63.3514,63.3738,63.2469,63.2842,146300.0
2015-03-03 11:20:00,84.77,84.85,84.62,84.67,123200.0,63.2842,63.344,63.1723,63.2096,123200.0
2015-03-03 11:30:00,84.66,84.78,84.55,84.62,150000.0,63.2021,63.2917,63.12,63.1723,150000.0
2015-03-03 11:40:00,84.62,84.9,84.6,84.78,88900.0,63.1723,63.3813,63.1573,63.2917,88900.0
2015-03-03 11:50:00,84.78,85.0,84.71,84.97,116000.0,63.2917,63.4559,63.2394,63.4335,116000.0
2015-03-03 12:00:00,84.99,85.04,84.85,85.0,140700.0,63.4485,63.4858,63.344,63.4559,140700.0
2015-03-03 12:10:00,85.0,85.24,84.97,85.1,88600.0,63.4559,63.6351,63.4335,63.5306,88600.0
2015-03-03 12:20:00,85.11,85.31,85.08,85.28,144600.0,63.5381,63.6874,63.5157,63.665,144600.0
2015-03-03 12:30:00,85.29,85.4,85.18,85.31,113100.0,63.6724,63.7546,63.5903,63.6874,113100.0
2015-03-03 12:40:00,85.3,85.38,85.24,85.29,128700.0,63.6799,63.7396,63.6351,63.6724,128700.0
2015-03-03 12:50:00,85.29,85.3,85.13,85.21,159700.0,63.6724,63.6799,63.553,63.6127,159700.0
2015-03-03 13:00:00,85.23,85.35,85.19,85.32,94100.0,63.6276,63.7172,63.5978,63.6948,94100.0
2015-03-03 13:10:00,85.32,85.34,85.22,85.28,154900.0,63.6948,63.7098,63.6202,63.665,154900.0
2015-03-03 13:20:00,85.27,85.39,85.2,85.37,173500.0,63.6575,63.7471,63.6052,63.7322,173500.0
2015-03-03 13:30:00,85.35,85.5,85.28,85.3,180200.0,63.7172,63.8292,63.665,63.6799,180200.0
2015-03-03 13:40:00,85.29,85.29,85.16,85.25,176800.0,63.6724,63.6724,63.5754,63.6426,176800.0
2015-03-03 13:50:00,85.24,85.39,85.15,85.21,261000.0,63.6351,63.7471,63.5679,63.6127,261000.0
2015-03-03 14:00:00,85.22,85.24,85.01,85.18,73200.0,63.6202,63.6351,63.4634,63.5903,73200.0
2015-03-03 14:10:00,85.17,85.18,84.99,85.02,221500.0,63.5829,63.5903,63.4485,63.4709,221500.0
2015-03-03 14:20:00,85.02,85.24,85.0,85.23,122600.0,63.4709,63.6351,63.4559,63.6276,122600.0
2015-03-03 14:30:00,85.23,85.4,85.18,85.36,127700.0,63.6276,63.7546,63.5903,63.7247,127700.0
2015-03-03 14:40:00,85.36,85.39,85.2,85.2,111000.0,63.7247,63.7471,63.6052,63.6052,111000.0
2015-03-03 14:50:00,85.21,85.21,85.0,85.04,129400.0,63.6127,63.6127,63.4559,63.4858,129400.0
2015-03-03 15:00:00,85.04,85.09,85.0,85.0,202300.0,63.4858,63.5231,63.4559,63.4559,202300.0
2015-03-03 15:10:00,85.0,85.03,84.8,84.87,199400.0,63.4559,63.4783,63.3066,63.3589,199400.0
2015-03-03 15:20:00,84.88,84.97,84.86,84.94,85500.0,63.3664,63.4335,63.3514,63.4111,85500.0
2015-03-03 15:30:00,84.94,85.03,84.89,84.92,115600.0,63.4111,63.4783,63.3738,63.3962,115600.0
2015-03-03 15:40:00,84.93,84.94,84.78,84.93,146400.0,63.4037,63.4111,63.2917,63.4037,146400.0
2015-03-03 15:50:00,84.94,84.97,84.9,84.92,170900.0,63.4111,63.4335,63.3813,63.3962,170900.0
2015-03-04 09:30:00,85.06,85.08,84.24,84.38,292000.0,63.5007,63.5157,62.8886,62.9931,292000.0
2015-03-04 09:40:00,84.39,84.39,84.0,84.12,202300.0,63.0005,63.0005,62.7094,62.799,202300.0
2015-03-04 09:50:00,84.1,84.2,84.0,84.09,235900.0,62.7841,62.8587,62.7094,62.7766,235900.0
2015-03-04 10:00:00,84.08,84.32,84.01,84.05,131600.0,62.7691,62.9483,62.7169,62.7467,131600.0
2015-03-04 10:10:00,84.05,84.22,84.01,84.2,234600.0,62.7467,62.8736,62.7169,62.8587,234600.0
2015-03-04 10:20:00,84.21,84.35,84.14,84.18,150600.0,62.8662,62.9707,62.8139,62.8438,150600.0
2015-03-04 10:30:00,84.16,84.18,83.79,84.02,410900.0,62.8288,62.8438,62.5526,62.7243,410900.0
2015-03-04 10:40:00,83.99,84.15,83.86,83.92,210900.0,62.7019,62.8214,62.6049,62.6497,210900.0
2015-03-04 10:50:00,83.9,84.04,83.76,83.95,157600.0,62.6347,62.7393,62.5302,62.6721,157600.0
2015-03-04 11:00:00,83.95,84.07,83.83,84.0,182900.0,62.6721,62.7617,62.5825,62.7094,182900.0
2015-03-04 11:10:00,84.0,84.03,83.81,83.9,187900.0,62.7094,62.7318,62.5676,62.6347,187900.0
2015-03-04 11:20:00,83.9,83.93,83.8,83.84,124900.0,62.6347,62.6571,62.5601,62.59,124900.0
2015-03-04 11:30:00,83.83,84.0,83.82,83.93,191100.0,62.5825,62.7094,62.575,62.6571,191100.0
2015-03-04 11:40:00,83.92,83.93,83.84,83.91,101700.0,62.6497,62.6571,62.59,62.6422,101700.0
2015-03-04 11:50:00,83.92,84.0,83.84,83.87,136700.0,62.6497,62.7094,62.59,62.6123,136700.0
2015-03-04 12:00:00,83.87,84.06,83.84,84.05,106200.0,62.6123,62.7542,62.59,62.7467,106200.0
2015-03-04 12:10:00,84.05,84.29,84.03,84.27,121000.0,62.7467,62.9259,62.7318,62.911,121000.0
2015-03-04 12:20:00,84.27,84.28,84.04,84.05,175800.0,62.911,62.9184,62.7393,62.7467,175800.0
2015-03-04 12:30:00,84.04,84.34,84.04,84.33,75000.0,62.7393,62.9632,62.7393,62.9558,75000.0
2015-03-04 12:40:00,84.33,84.38,84.26,84.27,130900.0,62.9558,62.9931,62.9035,62.911,130900.0
2015-03-04 12:50:00,84.27,84.42,84.23,84.38,109500.0,62.911,63.0229,62.8811,62.9931,109500.0
2015-03-04 13:00:00,84.37,84.38,84.14,84.27,86900.0,62.9856,62.9931,62.8139,62.911,86900.0
2015-03-04 13:10:00,84.27,84.36,84.19,84.19,416500.0,62.911,62.9782,62.8512,62.8512,416500.0
2015-03-04 13:20:00,84.19,84.25,84.07,84.17,85700.0,62.8512,62.896,62.7617,62.8363,85700.0
2015-03-04 13:30:00,84.18,84.28,84.1,84.23,134700.0,62.8438,62.9184,62.7841,62.8811,134700.0
2015-03-04 13:40:00,84.24,84.33,84.18,84.25,127300.0,62.8886,62.9558,62.8438,62.896,127300.0
2015-03-04 13:50:00,84.26,84.32,84.18,84.19,85200.0,62.9035,62.9483,62.8438,62.8512,85200.0
2015-03-04 14:00:00,84.2,84.51,84.19,84.51,193000.0,62.8587,63.0901,62.8512,63.0901,193000.0
2015-03-04 14:10:00,84.52,84.68,84.5,84.63,168000.0,63.0976,63.217,63.0827,63.1797,168000.0
2015-03-04 14:20:00,84.63,84.72,84.58,84.59,145300.0,63.1797,63.2469,63.1424,63.1499,145300.0
2015-03-04 14:30:00,84.59,84.72,84.53,84.59,173200.0,63.1499,63.2469,63.1051,63.1499,173200.0
2015-03-04 14:40:00,84.59,84.69,84.59,84.65,245400.0,63.1499,63.2245,63.1499,63.1947,245400.0
2015-03-04 14:50:00,84.63,85.03,84.63,85.02,163200.0,63.1797,63.4783,63.1797,63.4709,163200.0
2015-03-04 15:00:00,85.01,85.11,84.9,84.98,189500.0,63.4634,63.5381,63.3813,63.441,189500.0
2015-03-04 15:10:00,84.98,85.14,84.98,85.02,163400.0,63.441,63.5605,63.441,63.4709,163400.0
2015-03-04 15:20:00,85.02,85.14,85.0,85.1,143200.0,63.4709,63.5605,63.4559,63.5306,143200.0
2015-03-04 15:30:00,85.1,85.29,85.1,85.22,168300.0,63.5306,63.6724,63.5306,63.6202,168300.0
2015-03-04 15:40:00,85.21,85.22,85.1,85.18,208900.0,63.6127,63.6202,63.5306,63.5903,208900.0
2015-03-04 15:50:00,85.18,85.21,85.1,85.13,290300.0,63.5903,63.6127,63.5306,63.553,290300.0
2015-03-05 09:30:00,84.34,84.81,84.17,84.28,268400.0,62.9632,63.3141,62.8363,62.9184,268400.0
2015-03-05 09:40:00,84.26,84.27,83.92,84.11,218300.0,62.9035,62.911,62.6497,62.7915,218300.0
2015-03-05 09:50:00,84.1,84.48,84.03,84.39,161600.0,62.7841,63.0677,62.7318,63.0005,161600.0
2015-03-05 10:00:00,84.39,84.52,84.27,84.33,130100.0,63.0005,63.0976,62.911,62.9558,130100.0
2015-03-05 10:10:00,84.33,84.57,84.3,84.55,123600.0,62.9558,63.1349,62.9334,63.12,123600.0
2015-03-05 10:20:00,84.55,84.55,84.46,84.52,75100.0,63.12,63.12,63.0528,63.0976,75100.0
2015-03-05 10:30:00,84.52,84.77,84.47,84.74,112800.0,63.0976,63.2842,63.0603,63.2618,112800.0
2015-03-05 10:40:00,84.74,84.83,84.66,84.79,81800.0,63.2618,63.329,63.2021,63.2992,81800.0
2015-03-05 10:50:00,84.79,85.05,84.76,84.97,107400.0,63.2992,63.4933,63.2768,63.4335,107400.0
2015-03-05 11:00:00,84.98,84.98,84.56,84.61,83300.0,63.441,63.441,63.1275,63.1648,83300.0
2015-03-05 11:10:00,84.62,84.74,84.52,84.73,94500.0,63.1723,63.2618,63.0976,63.2544,94500.0
2015-03-05 11:20:00,84.75,84.76,84.67,84.69,99200.0,63.2693,63.2768,63.2096,63.2245,99200.0
2015-03-05 11:30:00,84.69,84.81,84.65,84.8,76800.0,63.2245,63.3141,63.1947,63.3066,76800.0
2015-03-05 11:40:00,84.8,84.88,84.74,84.74,54500.0,63.3066,63.3664,63.2618,63.2618,54500.0
2015-03-05 11:50:00,84.75,84.87,84.73,84.83,71900.0,63.2693,63.3589,63.2544,63.329,71900.0
2015-03-05 12:00:00,84.83,84.86,84.76,84.78,90200.0,63.329,63.3514,63.2768,63.2917,90200.0
2015-03-05 12:10:00,84.78,84.85,84.77,84.82,83600.0,63.2917,63.344,63.2842,63.3216,83600.0
2015-03-05 12:20:00,84.82,84.82,84.55,84.57,83300.0,63.3216,63.3216,63.12,63.1349,83300.0
2015-03-05 12:30:00,84.57,84.8,84.54,84.78,60600.0,63.1349,63.3066,63.1125,63.2917,60600.0
2015-03-05 12:40:00,84.78,84.96,84.78,84.91,76400.0,63.2917,63.4261,63.2917,63.3888,76400.0
2015-03-05 12:50:00,84.9,84.91,84.73,84.74,146300.0,63.3813,63.3888,63.2544,63.2618,146300.0
2015-03-05 13:00:00,84.74,84.9,84.7,84.89,47800.0,63.2618,63.3813,63.232,63.3738,47800.0
2015-03-05 13:10:00,84.89,84.91,84.76,84.8,72200.0,63.3738,63.3888,63.2768,63.3066,72200.0
2015-03-05 13:20:00,84.8,84.96,84.79,84.91,88400.0,63.3066,63.4261,63.2992,63.3888,88400.0
2015-03-05 13:30:00,84.9,84.98,84.89,84.94,65300.0,63.3813,63.441,63.3738,63.4111,65300.0
2015-03-05 13:40:00,84.95,84.95,84.8,84.84,70000.0,63.4186,63.4186,63.3066,63.3365,70000.0
2015-03-05 13:50:00,84.85,84.97,84.85,84.96,61300.0,63.344,63.4335,63.344,63.4261,61300.0
2015-03-05 14:00:00,84.96,85.08,84.94,85.01,95700.0,63.4261,63.5157,63.4111,63.4634,95700.0
2015-03-05 14:10:00,85.0,85.05,84.95,84.95,76000.0,63.4559,63.4933,63.4186,63.4186,76000.0
2015-03-05 14:20:00,84.95,84.97,84.81,84.91,60900.0,63.4186,63.4335,63.3141,63.3888,60900.0
2015-03-05 14:30:00,84.9,84.98,84.86,84.94,67000.0,63.3813,63.441,63.3514,63.4111,67000.0
2015-03-05 14:40:00,84.94,85.0,84.9,84.97,56200.0,63.4111,63.4559,63.3813,63.4335,56200.0
2015-03-05 14:50:00,84.97,85.02,84.97,84.99,78100.0,63.4335,63.4709,63.4335,63.4485,78100.0
2015-03-05 15:00:00,85.0,85.01,84.93,84.94,89700.0,63.4559,63.4634,63.4037,63.4111,89700.0
2015-03-05 15:10:00,84.94,85.03,84.91,84.96,66600.0,63.4111,63.4783,63.3888,63.4261,66600.0
2015-03-05 15:20:00,84.95,84.98,84.9,84.93,105000.0,63.4186,63.441,63.3813,63.4037,105000.0
2015-03-05 15:30:00,84.93,84.97,84.86,84.86,123300.0,63.4037,63.4335,63.3514,63.3514,123300.0
2015-03-05 15:40:00,84.86,84.91,84.83,84.84,201100.0,63.3514,63.3888,63.329,63.3365,201100.0
2015-03-05 15:50:00,84.85,84.9,84.82,84.82,318100.0,63.344,63.3813,63.3216,63.3216,318100.0
2015-03-06 09:30:00,84.02,84.35,83.89,84.08,300700.0,62.7243,62.9707,62.6273,62.7691,300700.0
2015-03-06 09:40:00,84.09,84.46,83.86,84.14,201900.0,62.7766,63.0528,62.6049,62.8139,201900.0
2015-03-06 09:50:00,84.17,84.24,83.95,84.08,134500.0,62.8363,62.8886,62.6721,62.7691,134500.0
2015-03-06 10:00:00,84.07,84.19,83.97,84.02,137700.0,62.7617,62.8512,62.687,62.7243,137700.0
2015-03-06 10:10:00,84.01,84.1,83.91,84.09,132600.0,62.7169,62.7841,62.6422,62.7766,132600.0
2015-03-06 10:20:00,84.11,84.44,84.03,84.41,136400.0,62.7915,63.0379,62.7318,63.0155,136400.0
2015-03-06 10:30:00,84.4,84.48,84.26,84.26,119000.0,63.008,63.0677,62.9035,62.9035,119000.0
2015-03-06 10:40:00,84.27,84.28,84.0,84.07,145700.0,62.911,62.9184,62.7094,62.7617,145700.0
2015-03-06 10:50:00,84.06,84.06,83.87,83.88,192500.0,62.7542,62.7542,62.6123,62.6198,192500.0
2015-03-06 11:00:00,83.88,83.9,83.67,83.73,203500.0,62.6198,62.6347,62.463,62.5078,203500.0
2015-03-06 11:10:00,83.72,83.78,83.65,83.76,170500.0,62.5004,62.5452,62.4481,62.5302,170500.0
2015-03-06 11:20:00,83.76,83.85,83.67,83.73,185500.0,62.5302,62.5974,62.463,62.5078,185500.0
2015-03-06 11:30:00,83.73,83.73,83.49,83.49,186500.0,62.5078,62.5078,62.3287,62.3287,186500.0
2015-03-06 11:40:00,83.48,83.51,83.2,83.3,228800.0,62.3212,62.3436,62.1122,62.1868,228800.0
2015-03-06 11:50:00,83.3,83.65,83.29,83.59,149600.0,62.1868,62.4481,62.1794,62.4033,149600.0
2015-03-06 12:00:00,83.58,83.67,83.57,83.67,143100.0,62.3959,62.463,62.3884,62.463,143100.0
2015-03-06 12:10:00,83.67,83.72,83.49,83.52,137400.0,62.463,62.5004,62.3287,62.3511,137400.0
2015-03-06 12:20:00,83.51,83.53,83.31,83.42,129800.0,62.3436,62.3585,62.1943,62.2764,129800.0
2015-03-06 12:30:00,83.42,83.47,83.35,83.44,163700.0,62.2764,62.3137,62.2241,62.2913,163700.0
2015-03-06 12:40:00,83.45,83.46,83.32,83.41,100800.0,62.2988,62.3063,62.2018,62.2689,100800.0
2015-03-06 12:50:00,83.4,83.42,83.31,83.39,216300.0,62.2615,62.2764,62.1943,62.254,216300.0
2015-03-06 13:00:00,83.39,83.53,83.27,83.3,170300.0,62.254,62.3585,62.1644,62.1868,170300.0
2015-03-06 13:10:00,83.31,83.34,83.12,83.16,151600.0,62.1943,62.2167,62.0524,62.0823,151600.0
2015-03-06 13:20:00,83.14,83.16,83.02,83.04,191800.0,62.0674,62.0823,61.9778,61.9927,191800.0
2015-03-06 13:30:00,83.05,83.08,82.98,83.03,378900.0,62.0002,62.0226,61.9479,61.9853,378900.0
2015-03-06 13:40:00,83.03,83.07,82.98,83.07,166700.0,61.9853,62.0151,61.9479,62.0151,166700.0
2015-03-06 13:50:00,83.07,83.12,83.01,83.12,96800.0,62.0151,62.0524,61.9703,62.0524,96800.0
2015-03-06 14:00:00,83.13,83.32,83.08,83.31,387800.0,62.0599,62.2018,62.0226,62.1943,387800.0
2015-03-06 14:10:00,83.29,83.37,83.22,83.33,188600.0,62.1794,62.2391,62.1271,62.2092,188600.0
2015-03-06 14:20:00,83.33,83.39,83.21,83.31,282800.0,62.2092,62.254,62.1196,62.1943,282800.0
2015-03-06 14:30:00,83.31,83.35,83.27,83.33,442100.0,62.1943,62.2241,62.1644,62.2092,442100.0
2015-03-06 14:40:00,83.32,83.37,83.25,83.25,348800.0,62.2018,62.2391,62.1495,62.1495,348800.0
2015-03-06 14:50:00,83.24,83.33,83.18,83.3,176900.0,62.142,62.2092,62.0972,62.1868,176900.0
2015-03-06 15:00:00,83.29,83.39,83.24,83.31,164000.0,62.1794,62.254,62.142,62.1943,164000.0
2015-03-06 15:10:00,83.32,83.35,83.24,83.35,168200.0,62.2018,62.2241,62.142,62.2241,168200.0
2015-03-06 15:20:00,83.34,83.37,83.19,83.22,165000.0,62.2167,62.2391,62.1047,62.1271,165000.0
2015-03-06 15:30:00,83.23,83.34,83.08,83.09,242600.0,62.1346,62.2167,62.0226,62.03,242600.0
2015-03-06 15:40:00,83.09,83.14,82.9,83.0,368600.0,62.03,62.0674,61.8882,61.9629,368600.0
2015-03-06 15:50:00,83.0,83.14,82.99,83.12,534500.0,61.9629,62.0674,61.9554,62.0524,534500.0
2015-03-09 09:30:00,82.87,83.25,82.59,82.65,296900.0,61.8658,62.1495,61.6568,61.7016,296900.0
2015-03-09 09:40:00,82.65,82.67,82.14,82.19,236000.0,61.7016,61.7165,61.3208,61.3582,236000.0
2015-03-09 09:50:00,82.2,82.21,82.05,82.16,258700.0,61.3656,61.3731,61.2536,61.3358,258700.0
2015-03-09 10:00:00,82.17,82.74,82.11,82.74,243000.0,61.3432,61.7688,61.2984,61.7688,243000.0
2015-03-09 10:10:00,82.75,83.11,82.59,83.1,182600.0,61.7762,62.045,61.6568,62.0375,182600.0
2015-03-09 10:20:00,83.1,83.16,82.73,82.81,185800.0,62.0375,62.0823,61.7613,61.821,185800.0
2015-03-09 10:30:00,82.8,83.3,82.74,83.24,138600.0,61.8136,62.1868,61.7688,62.142,138600.0
2015-03-09 10:40:00,83.23,83.36,83.16,83.3,105800.0,62.1346,62.2316,62.0823,62.1868,105800.0
2015-03-09 10:50:00,83.3,83.39,83.24,83.34,148400.0,62.1868,62.254,62.142,62.2167,148400.0
2015-03-09 11:00:00,83.35,83.39,83.19,83.25,122000.0,62.2241,62.254,62.1047,62.1495,122000.0
2015-03-09 11:10:00,83.26,83.29,83.15,83.15,70600.0,62.157,62.1794,62.0748,62.0748,70600.0
2015-03-09 11:20:00,83.16,83.19,82.99,83.11,72500.0,62.0823,62.1047,61.9554,62.045,72500.0
2015-03-09 11:30:00,83.1,83.25,83.08,83.17,57800.0,62.0375,62.1495,62.0226,62.0898,57800.0
2015-03-09 11:40:00,83.16,83.2,82.91,82.91,74200.0,62.0823,62.1122,61.8957,61.8957,74200.0
2015-03-09 11:50:00,82.91,82.92,82.71,82.9,77800.0,61.8957,61.9031,61.7464,61.8882,77800.0
2015-03-09 12:00:00,82.9,82.91,82.67,82.76,88500.0,61.8882,61.8957,61.7165,61.7837,88500.0
2015-03-09 12:10:00,82.75,82.83,82.64,82.81,148700.0,61.7762,61.8359,61.6941,61.821,148700.0
2015-03-09 12:20:00,82.82,82.94,82.78,82.94,96000.0,61.8285,61.9181,61.7986,61.9181,96000.0
2015-03-09 12:30:00,82.94,83.12,82.93,83.04,84200.0,61.9181,62.0524,61.9106,61.9927,84200.0
2015-03-09 12:40:00,83.04,83.13,82.99,83.03,66000.0,61.9927,62.0599,61.9554,61.9853,66000.0
2015-03-09 12:50:00,83.05,83.19,83.04,83.08,59800.0,62.0002,62.1047,61.9927,62.0226,59800.0
2015-03-09 13:00:00,83.08,83.1,82.84,82.85,91200.0,62.0226,62.0375,61.8434,61.8509,91200.0
2015-03-09 13:10:00,82.84,82.89,82.64,82.7,85800.0,61.8434,61.8807,61.6941,61.7389,85800.0
2015-03-09 13:20:00,82.69,82.8,82.66,82.68,134100.0,61.7314,61.8136,61.709,61.724,134100.0
2015-03-09 13:30:00,82.68,82.8,82.6,82.67,69200.0,61.724,61.8136,61.6642,61.7165,69200.0
2015-03-09 13:40:00,82.67,82.8,82.65,82.72,102000.0,61.7165,61.8136,61.7016,61.7538,102000.0
2015-03-09 13:50:00,82.72,82.75,82.52,82.62,105800.0,61.7538,61.7762,61.6045,61.6792,105800.0
2015-03-09 14:00:00,82.62,82.66,82.5,82.54,119100.0,61.6792,61.709,61.5896,61.6194,119100.0
2015-03-09 14:10:00,82.53,82.75,82.5,82.73,100900.0,61.612,61.7762,61.5896,61.7613,100900.0
2015-03-09 14:20:00,82.72,82.77,82.6,82.6,123600.0,61.7538,61.7912,61.6642,61.6642,123600.0
2015-03-09 14:30:00,82.6,82.63,82.43,82.5,125400.0,61.6642,61.6866,61.5373,61.5896,125400.0
2015-03-09 14:40:00,82.49,82.64,82.46,82.63,124700.0,61.5821,61.6941,61.5597,61.6866,124700.0
2015-03-09 14:50:00,82.62,82.72,82.58,82.63,91200.0,61.6792,61.7538,61.6493,61.6866,91200.0
2015-03-09 15:00:00,82.63,82.68,82.58,82.64,123700.0,61.6866,61.724,61.6493,61.6941,123700.0
2015-03-09 15:10:00,82.63,82.73,82.45,82.47,156100.0,61.6866,61.7613,61.5523,61.5672,156100.0
2015-03-09 15:20:00,82.46,82.51,82.4,82.45,146100.0,61.5597,61.5971,61.5149,61.5523,146100.0
2015-03-09 15:30:00,82.46,82.58,82.44,82.52,151600.0,61.5597,61.6493,61.5448,61.6045,151600.0
2015-03-09 15:40:00,82.51,82.55,82.39,82.42,258600.0,61.5971,61.6269,61.5075,61.5299,258600.0
2015-03-09 15:50:00,82.41,82.45,82.35,82.35,454000.0,61.5224,61.5523,61.4776,61.4776,454000.0
2015-03-10 09:30:00,81.32,81.97,81.24,81.8,515500.0,60.7087,61.1939,60.6489,61.067,515500.0
2015-03-10 09:40:00,81.76,82.02,81.56,81.77,254500.0,61.0371,61.2312,60.8878,61.0446,254500.0
2015-03-10 09:50:00,81.75,82.24,81.71,82.03,186400.0,61.0297,61.3955,60.9998,61.2387,186400.0
2015-03-10 10:00:00,82.03,82.3,81.96,82.0,299600.0,61.2387,61.4403,61.1865,61.2163,299600.0
2015-03-10 10:10:00,81.99,82.0,81.68,81.96,166900.0,61.2089,61.2163,60.9774,61.1865,166900.0
2015-03-10 10:20:00,81.98,82.19,81.89,82.09,94500.0,61.2014,61.3582,61.1342,61.2835,94500.0
2015-03-10 10:30:00,82.09,82.28,81.99,82.11,146100.0,61.2835,61.4253,61.2089,61.2984,146100.0
2015-03-10 10:40:00,82.1,82.45,82.1,82.44,120500.0,61.291,61.5523,61.291,61.5448,120500.0
2015-03-10 10:50:00,82.43,82.44,82.1,82.12,169700.0,61.5373,61.5448,61.291,61.3059,169700.0
2015-03-10 11:00:00,82.13,82.4,82.12,82.35,122600.0,61.3134,61.5149,61.3059,61.4776,122600.0
2015-03-10 11:10:00,82.34,82.35,82.09,82.16,141400.0,61.4701,61.4776,61.2835,61.3358,141400.0
2015-03-10 11:20:00,82.17,82.2,81.95,81.97,132400.0,61.3432,61.3656,61.179,61.1939,132400.0
2015-03-10 11:30:00,81.96,82.01,81.88,81.93,88900.0,61.1865,61.2238,61.1267,61.1641,88900.0
2015-03-10 11:40:00,81.92,81.94,81.69,81.69,154700.0,61.1566,61.1715,60.9849,60.9849,154700.0
2015-03-10 11:50:00,81.68,81.84,81.6,81.61,147300.0,60.9774,61.0969,60.9177,60.9252,147300.0
2015-03-10 12:00:00,81.61,81.68,81.46,81.65,147400.0,60.9252,60.9774,60.8132,60.955,147400.0
2015-03-10 12:10:00,81.64,81.72,81.47,81.53,166900.0,60.9476,61.0073,60.8207,60.8654,166900.0
2015-03-10 12:20:00,81.52,81.58,81.33,81.46,181700.0,60.858,60.9028,60.7161,60.8132,181700.0
2015-03-10 12:30:00,81.46,81.55,81.42,81.51,221100.0,60.8132,60.8804,60.7833,60.8505,221100.0
2015-03-10 12:40:00,81.5,81.58,81.43,81.53,204200.0,60.843,60.9028,60.7908,60.8654,204200.0
2015-03-10 12:50:00,81.53,81.55,81.43,81.46,135100.0,60.8654,60.8804,60.7908,60.8132,135100.0
2015-03-10 13:00:00,81.46,81.61,81.44,81.6,123500.0,60.8132,60.9252,60.7983,60.9177,123500.0
2015-03-10 13:10:00,81.6,81.71,81.58,81.71,103500.0,60.9177,60.9998,60.9028,60.9998,103500.0
2015-03-10 13:20:00,81.71,81.9,81.71,81.77,103900.0,60.9998,61.1417,60.9998,61.0446,103900.0
2015-03-10 13:30:00,81.77,81.78,81.64,81.69,146900.0,61.0446,61.0521,60.9476,60.9849,146900.0
2015-03-10 13:40:00,81.7,81.7,81.54,81.61,186200.0,60.9924,60.9924,60.8729,60.9252,186200.0
2015-03-10 13:50:00,81.6,81.65,81.44,81.47,84500.0,60.9177,60.955,60.7983,60.8207,84500.0
2015-03-10 14:00:00,81.5,81.65,81.46,81.61,103400.0,60.843,60.955,60.8132,60.9252,103400.0
2015-03-10 14:10:00,81.6,81.6,81.38,81.41,107200.0,60.9177,60.9177,60.7535,60.7759,107200.0
2015-03-10 14:20:00,81.4,81.5,81.34,81.48,132100.0,60.7684,60.843,60.7236,60.8281,132100.0
2015-03-10 14:30:00,81.48,81.51,81.35,81.42,103200.0,60.8281,60.8505,60.7311,60.7833,103200.0
2015-03-10 14:40:00,81.42,81.58,81.34,81.46,151200.0,60.7833,60.9028,60.7236,60.8132,151200.0
2015-03-10 14:50:00,81.47,81.63,81.42,81.51,92600.0,60.8207,60.9401,60.7833,60.8505,92600.0
2015-03-10 15:00:00,81.51,81.63,81.45,81.61,100000.0,60.8505,60.9401,60.8057,60.9252,100000.0
2015-03-10 15:10:00,81.61,81.74,81.52,81.66,123100.0,60.9252,61.0222,60.858,60.9625,123100.0
2015-03-10 15:20:00,81.66,81.73,81.55,81.63,95800.0,60.9625,61.0148,60.8804,60.9401,95800.0
2015-03-10 15:30:00,81.63,81.66,81.48,81.59,159800.0,60.9401,60.9625,60.8281,60.9102,159800.0
2015-03-10 15:40:00,81.59,81.65,81.52,81.53,221000.0,60.9102,60.955,60.858,60.8654,221000.0
2015-03-10 15:50:00,81.54,81.59,81.39,81.41,586500.0,60.8729,60.9102,60.7609,60.7759,586500.0
2015-03-11 09:30:00,81.44,81.92,81.21,81.61,269600.0,60.7983,61.1566,60.6266,60.9252,269600.0
2015-03-11 09:40:00,81.61,81.82,81.42,81.46,123400.0,60.9252,61.0819,60.7833,60.8132,123400.0
2015-03-11 09:50:00,81.45,81.47,81.22,81.37,167900.0,60.8057,60.8207,60.634,60.746,167900.0
2015-03-11 10:00:00,81.36,81.67,81.35,81.57,104700.0,60.7385,60.97,60.7311,60.8953,104700.0
2015-03-11 10:10:00,81.56,81.58,81.35,81.51,119400.0,60.8878,60.9028,60.7311,60.8505,119400.0
2015-03-11 10:20:00,81.5,81.75,81.4,81.56,109300.0,60.843,61.0297,60.7684,60.8878,109300.0
2015-03-11 10:30:00,81.54,81.56,81.14,81.25,235500.0,60.8729,60.8878,60.5743,60.6564,235500.0
2015-03-11 10:40:00,81.25,81.42,81.19,81.37,102700.0,60.6564,60.7833,60.6116,60.746,102700.0
2015-03-11 10:50:00,81.36,81.58,81.25,81.39,129800.0,60.7385,60.9028,60.6564,60.7609,129800.0
2015-03-11 11:00:00,81.38,81.68,81.38,81.64,151700.0,60.7535,60.9774,60.7535,60.9476,151700.0
2015-03-11 11:10:00,81.65,81.76,81.55,81.6,175400.0,60.955,61.0371,60.8804,60.9177,175400.0
2015-03-11 11:20:00,81.6,81.81,81.55,81.76,174100.0,60.9177,61.0745,60.8804,61.0371,174100.0
2015-03-11 11:30:00,81.77,81.77,81.5,81.57,141800.0,61.0446,61.0446,60.843,60.8953,141800.0
2015-03-11 11:40:00,81.56,81.64,81.51,81.57,107600.0,60.8878,60.9476,60.8505,60.8953,107600.0
2015-03-11 11:50:00,81.58,81.59,81.45,81.53,73200.0,60.9028,60.9102,60.8057,60.8654,73200.0
2015-03-11 12:00:00,81.53,81.63,81.43,81.53,176500.0,60.8654,60.9401,60.7908,60.8654,176500.0
2015-03-11 12:10:00,81.53,81.64,81.52,81.57,58000.0,60.8654,60.9476,60.858,60.8953,58000.0
2015-03-11 12:20:00,81.57,81.61,81.5,81.51,68400.0,60.8953,60.9252,60.843,60.8505,68400.0
2015-03-11 12:30:00,81.51,81.6,81.49,81.6,82400.0,60.8505,60.9177,60.8356,60.9177,82400.0
2015-03-11 12:40:00,81.61,81.7,81.57,81.67,73700.0,60.9252,60.9924,60.8953,60.97,73700.0
2015-03-11 12:50:00,81.68,81.7,81.53,81.59,82700.0,60.9774,60.9924,60.8654,60.9102,82700.0
2015-03-11 13:00:00,81.57,81.71,81.53,81.7,128300.0,60.8953,60.9998,60.8654,60.9924,128300.0
2015-03-11 13:10:00,81.71,81.84,81.68,81.75,56600.0,60.9998,61.0969,60.9774,61.0297,56600.0
2015-03-11 13:20:00,81.75,81.81,81.68,81.7,106400.0,61.0297,61.0745,60.9774,60.9924,106400.0
2015-03-11 13:30:00,81.7,81.71,81.55,81.63,52900.0,60.9924,60.9998,60.8804,60.9401,52900.0
2015-03-11 13:40:00,81.62,81.68,81.53,81.54,78300.0,60.9326,60.9774,60.8654,60.8729,78300.0
2015-03-11 13:50:00,81.54,81.69,81.52,81.65,76300.0,60.8729,60.9849,60.858,60.955,76300.0
2015-03-11 14:00:00,81.65,81.74,81.6,81.6,167300.0,60.955,61.0222,60.9177,60.9177,167300.0
2015-03-11 14:10:00,81.59,81.65,81.5,81.5,189900.0,60.9102,60.955,60.843,60.843,189900.0
2015-03-11 14:20:00,81.51,81.58,81.42,81.51,124700.0,60.8505,60.9028,60.7833,60.8505,124700.0
2015-03-11 14:30:00,81.52,81.57,81.44,81.57,107400.0,60.858,60.8953,60.7983,60.8953,107400.0
2015-03-11 14:40:00,81.58,81.58,81.46,81.56,93000.0,60.9028,60.9028,60.8132,60.8878,93000.0
2015-03-11 14:50:00,81.56,81.61,81.47,81.54,96000.0,60.8878,60.9252,60.8207,60.8729,96000.0
2015-03-11 15:00:00,81.54,81.55,81.43,81.43,83600.0,60.8729,60.8804,60.7908,60.7908,83600.0
2015-03-11 15:10:00,81.43,81.5,81.41,81.48,111800.0,60.7908,60.843,60.7759,60.8281,111800.0
2015-03-11 15:20:00,81.48,81.49,81.35,81.37,141300.0,60.8281,60.8356,60.7311,60.746,141300.0
2015-03-11 15:30:00,81.37,81.43,81.24,81.29,256500.0,60.746,60.7908,60.6489,60.6863,256500.0
2015-03-11 15:40:00,81.3,81.42,81.24,81.32,197900.0,60.6937,60.7833,60.6489,60.7087,197900.0
2015-03-11 15:50:00,81.31,81.37,81.22,81.28,405100.0,60.7012,60.746,60.634,60.6788,405100.0
2015-03-12 09:30:00,81.46,81.64,81.11,81.37,178200.0,60.8132,60.9476,60.5519,60.746,178200.0
2015-03-12 09:40:00,81.39,81.62,81.23,81.26,234000.0,60.7609,60.9326,60.6415,60.6639,234000.0
2015-03-12 09:50:00,81.28,81.34,81.01,81.07,215300.0,60.6788,60.7236,60.4772,60.522,215300.0
2015-03-12 10:00:00,81.09,81.49,81.07,81.22,216900.0,60.537,60.8356,60.522,60.634,216900.0
2015-03-12 10:10:00,81.21,81.31,81.14,81.2,130000.0,60.6266,60.7012,60.5743,60.6191,130000.0
2015-03-12 10:20:00,81.19,81.2,81.12,81.12,147700.0,60.6116,60.6191,60.5594,60.5594,147700.0
2015-03-12 10:30:00,81.12,81.15,81.04,81.08,147000.0,60.5594,60.5818,60.4996,60.5295,147000.0
2015-03-12 10:40:00,81.08,81.16,80.87,80.92,275800.0,60.5295,60.5892,60.3727,60.4101,275800.0
2015-03-12 10:50:00,80.93,81.02,80.9,80.98,208100.0,60.4175,60.4847,60.3951,60.4548,208100.0
2015-03-12 11:00:00,80.98,81.02,80.88,80.99,215400.0,60.4548,60.4847,60.3802,60.4623,215400.0
2015-03-12 11:10:00,81.0,81.18,80.98,81.15,130400.0,60.4698,60.6042,60.4548,60.5818,130400.0
2015-03-12 11:20:00,81.14,81.27,81.02,81.16,317200.0,60.5743,60.6713,60.4847,60.5892,317200.0
2015-03-12 11:30:00,81.15,81.21,81.11,81.13,96600.0,60.5818,60.6266,60.5519,60.5668,96600.0
2015-03-12 11:40:00,81.13,81.19,81.0,81.16,102000.0,60.5668,60.6116,60.4698,60.5892,102000.0
2015-03-12 11:50:00,81.16,81.2,81.08,81.13,90900.0,60.5892,60.6191,60.5295,60.5668,90900.0
2015-03-12 12:00:00,81.12,81.2,81.06,81.09,131600.0,60.5594,60.6191,60.5146,60.537,131600.0
2015-03-12 12:10:00,81.08,81.12,81.0,81.1,115800.0,60.5295,60.5594,60.4698,60.5444,115800.0
2015-03-12 12:20:00,81.1,81.12,81.03,81.09,96100.0,60.5444,60.5594,60.4922,60.537,96100.0
2015-03-12 12:30:00,81.09,81.12,81.01,81.11,100700.0,60.537,60.5594,60.4772,60.5519,100700.0
2015-03-12 12:40:00,81.1,81.12,81.03,81.1,66200.0,60.5444,60.5594,60.4922,60.5444,66200.0
2015-03-12 12:50:00,81.11,81.17,81.08,81.12,57700.0,60.5519,60.5967,60.5295,60.5594,57700.0
2015-03-12 13:00:00,81.11,81.18,81.09,81.18,69800.0,60.5519,60.6042,60.537,60.6042,69800.0
2015-03-12 13:10:00,81.19,81.26,81.13,81.18,98400.0,60.6116,60.6639,60.5668,60.6042,98400.0
2015-03-12 13:20:00,81.19,81.19,81.08,81.1,126800.0,60.6116,60.6116,60.5295,60.5444,126800.0
2015-03-12 13:30:00,81.1,81.11,81.02,81.05,262800.0,60.5444,60.5519,60.4847,60.5071,262800.0
2015-03-12 13:40:00,81.05,81.14,81.04,81.09,121800.0,60.5071,60.5743,60.4996,60.537,121800.0
2015-03-12 13:50:00,81.09,81.09,80.95,80.96,228300.0,60.537,60.537,60.4325,60.4399,228300.0
2015-03-12 14:00:00,80.96,80.98,80.88,80.9,247500.0,60.4399,60.4548,60.3802,60.3951,247500.0
2015-03-12 14:10:00,80.9,80.97,80.89,80.97,124900.0,60.3951,60.4474,60.3877,60.4474,124900.0
2015-03-12 14:20:00,80.97,80.97,80.82,80.9,163100.0,60.4474,60.4474,60.3354,60.3951,163100.0
2015-03-12 14:30:00,80.89,80.92,80.84,80.92,142400.0,60.3877,60.4101,60.3503,60.4101,142400.0
2015-03-12 14:40:00,80.91,80.95,80.84,80.86,197200.0,60.4026,60.4325,60.3503,60.3653,197200.0
2015-03-12 14:50:00,80.85,81.02,80.81,80.98,135000.0,60.3578,60.4847,60.3279,60.4548,135000.0
2015-03-12 15:00:00,80.98,81.08,80.97,81.02,126300.0,60.4548,60.5295,60.4474,60.4847,126300.0
2015-03-12 15:10:00,81.02,81.04,80.85,80.86,143700.0,60.4847,60.4996,60.3578,60.3653,143700.0
2015-03-12 15:20:00,80.85,80.9,80.83,80.83,161700.0,60.3578,60.3951,60.3429,60.3429,161700.0
2015-03-12 15:30:00,80.83,80.85,80.77,80.84,153700.0,60.3429,60.3578,60.2981,60.3503,153700.0
2015-03-12 15:40:00,80.84,80.89,80.82,80.86,310500.0,60.3503,60.3877,60.3354,60.3653,310500.0
2015-03-12 15:50:00,80.86,80.95,80.84,80.92,471400.0,60.3653,60.4325,60.3503,60.4101,471400.0
2015-03-13 09:30:00,80.24,80.5,80.06,80.07,314400.0,59.9024,60.0965,59.768,59.7755,314400.0
2015-03-13 09:40:00,80.07,80.44,79.82,80.3,298100.0,59.7755,60.0517,59.5889,59.9472,298100.0
2015-03-13 09:50:00,80.35,80.73,80.35,80.6,291600.0,59.9845,60.2682,59.9845,60.1712,291600.0
2015-03-13 10:00:00,80.6,80.6,79.95,80.01,179300.0,60.1712,60.1712,59.6859,59.7307,179300.0
2015-03-13 10:10:00,80.03,80.09,79.94,80.04,183400.0,59.7456,59.7904,59.6784,59.7531,183400.0
2015-03-13 10:20:00,80.04,80.06,79.77,79.81,310700.0,59.7531,59.768,59.5515,59.5814,310700.0
2015-03-13 10:30:00,79.81,79.91,79.67,79.9,331700.0,59.5814,59.656,59.4769,59.6486,331700.0
2015-03-13 10:40:00,79.91,80.2,79.88,80.19,200500.0,59.656,59.8725,59.6337,59.8651,200500.0
2015-03-13 10:50:00,80.2,80.2,80.0,80.02,155300.0,59.8725,59.8725,59.7232,59.7382,155300.0
2015-03-13 11:00:00,80.01,80.68,80.0,80.59,336500.0,59.7307,60.2309,59.7232,60.1637,336500.0
2015-03-13 11:10:00,80.59,80.89,80.54,80.78,221200.0,60.1637,60.3877,60.1264,60.3055,221200.0
2015-03-13 11:20:00,80.79,80.87,80.65,80.7,174300.0,60.313,60.3727,60.2085,60.2458,174300.0
2015-03-13 11:30:00,80.71,80.89,80.66,80.89,163100.0,60.2533,60.3877,60.216,60.3877,163100.0
2015-03-13 11:40:00,80.89,80.9,80.57,80.69,160900.0,60.3877,60.3951,60.1488,60.2383,160900.0
2015-03-13 11:50:00,80.69,80.73,80.4,80.42,188500.0,60.2383,60.2682,60.0219,60.0368,188500.0
2015-03-13 12:00:00,80.43,80.46,80.3,80.39,195900.0,60.0442,60.0666,59.9472,60.0144,195900.0
2015-03-13 12:10:00,80.4,80.4,80.1,80.17,158300.0,60.0219,60.0219,59.7979,59.8501,158300.0
2015-03-13 12:20:00,80.16,80.18,79.98,80.05,156400.0,59.8427,59.8576,59.7083,59.7606,156400.0
2015-03-13 12:30:00,80.04,80.21,80.02,80.19,154700.0,59.7531,59.88,59.7382,59.8651,154700.0
2015-03-13 12:40:00,80.18,80.26,80.17,80.25,75000.0,59.8576,59.9173,59.8501,59.9099,75000.0
2015-03-13 12:50:00,80.24,80.31,80.23,80.23,127300.0,59.9024,59.9547,59.8949,59.8949,127300.0
2015-03-13 13:00:00,80.23,80.4,80.12,80.31,120200.0,59.8949,60.0219,59.8128,59.9547,120200.0
2015-03-13 13:10:00,80.31,80.32,80.2,80.31,87700.0,59.9547,59.9621,59.8725,59.9547,87700.0
2015-03-13 13:20:00,80.31,80.31,80.14,80.16,92400.0,59.9547,59.9547,59.8278,59.8427,92400.0
2015-03-13 13:30:00,80.16,80.28,80.12,80.19,72900.0,59.8427,59.9323,59.8128,59.8651,72900.0
2015-03-13 13:40:00,80.19,80.3,80.14,80.3,107000.0,59.8651,59.9472,59.8278,59.9472,107000.0
2015-03-13 13:50:00,80.29,80.37,80.27,80.3,83900.0,59.9397,59.9995,59.9248,59.9472,83900.0
2015-03-13 14:00:00,80.3,80.3,80.17,80.21,114100.0,59.9472,59.9472,59.8501,59.88,114100.0
2015-03-13 14:10:00,80.22,80.3,80.18,80.3,127100.0,59.8875,59.9472,59.8576,59.9472,127100.0
2015-03-13 14:20:00,80.3,80.34,80.15,80.21,161500.0,59.9472,59.9771,59.8352,59.88,161500.0
2015-03-13 14:30:00,80.21,80.28,80.18,80.21,131900.0,59.88,59.9323,59.8576,59.88,131900.0
2015-03-13 14:40:00,80.21,80.21,80.06,80.1,224000.0,59.88,59.88,59.768,59.7979,224000.0
2015-03-13 14:50:00,80.1,80.33,80.09,80.32,248900.0,59.7979,59.9696,59.7904,59.9621,248900.0
2015-03-13 15:00:00,80.32,80.39,80.18,80.21,168900.0,59.9621,60.0144,59.8576,59.88,168900.0
2015-03-13 15:10:00,80.2,80.26,80.14,80.16,136100.0,59.8725,59.9173,59.8278,59.8427,136100.0
2015-03-13 15:20:00,80.16,80.28,80.11,80.27,151400.0,59.8427,59.9323,59.8054,59.9248,151400.0
2015-03-13 15:30:00,80.28,80.32,80.23,80.31,247400.0,59.9323,59.9621,59.8949,59.9547,247400.0
2015-03-13 15:40:00,80.31,80.38,80.22,80.23,365300.0,59.9547,60.0069,59.8875,59.8949,365300.0
2015-03-13 15:50:00,80.24,80.46,80.23,80.43,519500.0,59.9024,60.0666,59.8949,60.0442,519500.0
2015-03-16 09:30:00,79.91,80.2,79.75,79.9,460800.0,59.656,59.8725,59.5366,59.6486,460800.0
2015-03-16 09:40:00,79.86,79.9,79.67,79.72,244900.0,59.6187,59.6486,59.4769,59.5142,244900.0
2015-03-16 09:50:00,79.74,80.14,79.74,80.01,198800.0,59.5291,59.8278,59.5291,59.7307,198800.0
2015-03-16 10:00:00,80.02,80.18,79.91,79.95,151700.0,59.7382,59.8576,59.656,59.6859,151700.0
2015-03-16 10:10:00,79.95,80.08,79.84,79.89,140100.0,59.6859,59.783,59.6038,59.6411,140100.0
2015-03-16 10:20:00,79.89,80.0,79.8,79.94,167200.0,59.6411,59.7232,59.5739,59.6784,167200.0
2015-03-16 10:30:00,79.96,80.02,79.85,80.0,158600.0,59.6934,59.7382,59.6113,59.7232,158600.0
2015-03-16 10:40:00,79.99,80.09,79.91,80.03,204600.0,59.7158,59.7904,59.656,59.7456,204600.0
2015-03-16 10:50:00,80.03,80.05,79.91,79.99,176400.0,59.7456,59.7606,59.656,59.7158,176400.0
2015-03-16 11:00:00,80.0,80.2,79.89,80.18,159800.0,59.7232,59.8725,59.6411,59.8576,159800.0
2015-03-16 11:10:00,80.18,80.38,80.18,80.27,158600.0,59.8576,60.0069,59.8576,59.9248,158600.0
2015-03-16 11:20:00,80.27,80.43,80.21,80.3,183600.0,59.9248,60.0442,59.88,59.9472,183600.0
2015-03-16 11:30:00,80.3,80.49,80.28,80.49,101100.0,59.9472,60.089,59.9323,60.089,101100.0
2015-03-16 11:40:00,80.49,80.62,80.4,80.5,245400.0,60.089,60.1861,60.0219,60.0965,245400.0
2015-03-16 11:50:00,80.5,80.54,80.43,80.52,212300.0,60.0965,60.1264,60.0442,60.1114,212300.0
2015-03-16 12:00:00,80.5,80.61,80.49,80.57,257100.0,60.0965,60.1786,60.089,60.1488,257100.0
2015-03-16 12:10:00,80.56,80.56,80.42,80.43,132900.0,60.1413,60.1413,60.0368,60.0442,132900.0
2015-03-16 12:20:00,80.42,80.57,80.42,80.47,75000.0,60.0368,60.1488,60.0368,60.0741,75000.0
2015-03-16 12:30:00,80.46,80.62,80.4,80.53,109000.0,60.0666,60.1861,60.0219,60.1189,109000.0
2015-03-16 12:40:00,80.51,80.63,80.44,80.57,101900.0,60.104,60.1936,60.0517,60.1488,101900.0
2015-03-16 12:50:00,80.58,80.62,80.53,80.58,112000.0,60.1562,60.1861,60.1189,60.1562,112000.0
2015-03-16 13:00:00,80.57,80.61,80.49,80.58,156600.0,60.1488,60.1786,60.089,60.1562,156600.0
2015-03-16 13:10:00,80.58,80.72,80.55,80.69,141300.0,60.1562,60.2607,60.1338,60.2383,141300.0
2015-03-16 13:20:00,80.69,80.87,80.69,80.79,99400.0,60.2383,60.3727,60.2383,60.313,99400.0
2015-03-16 13:30:00,80.79,81.0,80.78,81.0,135300.0,60.313,60.4698,60.3055,60.4698,135300.0
2015-03-16 13:40:00,81.0,81.09,80.94,80.96,239800.0,60.4698,60.537,60.425,60.4399,239800.0
2015-03-16 13:50:00,80.96,80.99,80.7,80.7,137300.0,60.4399,60.4623,60.2458,60.2458,137300.0
2015-03-16 14:00:00,80.7,80.83,80.67,80.81,154700.0,60.2458,60.3429,60.2234,60.3279,154700.0
2015-03-16 14:10:00,80.81,80.88,80.75,80.77,125000.0,60.3279,60.3802,60.2831,60.2981,125000.0
2015-03-16 14:20:00,80.78,80.94,80.78,80.94,142300.0,60.3055,60.425,60.3055,60.425,142300.0
2015-03-16 14:30:00,80.94,80.96,80.87,80.95,154000.0,60.425,60.4399,60.3727,60.4325,154000.0
2015-03-16 14:40:00,80.94,81.06,80.93,81.0,185400.0,60.425,60.5146,60.4175,60.4698,185400.0
2015-03-16 14:50:00,81.0,81.06,80.96,81.01,118400.0,60.4698,60.5146,60.4399,60.4772,118400.0
2015-03-16 15:00:00,81.01,81.06,80.97,81.06,165900.0,60.4772,60.5146,60.4474,60.5146,165900.0
2015-03-16 15:10:00,81.05,81.29,81.05,81.28,162100.0,60.5071,60.6863,60.5071,60.6788,162100.0
2015-03-16 15:20:00,81.27,81.34,81.18,81.32,155000.0,60.6713,60.7236,60.6042,60.7087,155000.0
2015-03-16 15:30:00,81.32,81.37,81.28,81.3,192900.0,60.7087,60.746,60.6788,60.6937,192900.0
2015-03-16 15:40:00,81.3,81.4,81.28,81.32,246800.0,60.6937,60.7684,60.6788,60.7087,246800.0
2015-03-16 15:50:00,81.32,81.33,81.14,81.27,410300.0,60.7087,60.7161,60.5743,60.6713,410300.0
2015-03-17 09:30:00,80.35,81.04,80.2,80.68,259200.0,59.9845,60.4996,59.8725,60.2309,259200.0
2015-03-17 09:40:00,80.67,80.73,80.3,80.46,160600.0,60.2234,60.2682,59.9472,60.0666,160600.0
2015-03-17 09:50:00,80.44,80.44,80.23,80.4,93900.0,60.0517,60.0517,59.8949,60.0219,93900.0
2015-03-17 10:00:00,80.4,80.44,80.11,80.11,156100.0,60.0219,60.0517,59.8054,59.8054,156100.0
2015-03-17 10:10:00,80.11,80.22,80.0,80.22,183300.0,59.8054,59.8875,59.7232,59.8875,183300.0
2015-03-17 10:20:00,80.21,80.28,80.08,80.18,132300.0,59.88,59.9323,59.783,59.8576,132300.0
2015-03-17 10:30:00,80.19,80.22,79.99,80.21,310400.0,59.8651,59.8875,59.7158,59.88,310400.0
2015-03-17 10:40:00,80.2,80.2,80.01,80.19,77700.0,59.8725,59.8725,59.7307,59.8651,77700.0
2015-03-17 10:50:00,80.18,80.21,80.04,80.1,111200.0,59.8576,59.88,59.7531,59.7979,111200.0
2015-03-17 11:00:00,80.11,80.2,80.0,80.18,145000.0,59.8054,59.8725,59.7232,59.8576,145000.0
2015-03-17 11:10:00,80.19,80.27,80.09,80.1,173100.0,59.8651,59.9248,59.7904,59.7979,173100.0
2015-03-17 11:20:00,80.09,80.49,80.07,80.49,111200.0,59.7904,60.089,59.7755,60.089,111200.0
2015-03-17 11:30:00,80.49,80.51,80.29,80.3,137800.0,60.089,60.104,59.9397,59.9472,137800.0
2015-03-17 11:40:00,80.3,80.31,80.1,80.19,166500.0,59.9472,59.9547,59.7979,59.8651,166500.0
2015-03-17 11:50:00,80.18,80.41,80.18,80.39,160400.0,59.8576,60.0293,59.8576,60.0144,160400.0
2015-03-17 12:00:00,80.39,80.41,80.2,80.26,128200.0,60.0144,60.0293,59.8725,59.9173,128200.0
2015-03-17 12:10:00,80.27,80.29,80.09,80.27,98200.0,59.9248,59.9397,59.7904,59.9248,98200.0
2015-03-17 12:20:00,80.28,80.46,80.28,80.3,144900.0,59.9323,60.0666,59.9323,59.9472,144900.0
2015-03-17 12:30:00,80.3,80.56,80.25,80.55,101400.0,59.9472,60.1413,59.9099,60.1338,101400.0
2015-03-17 12:40:00,80.56,80.63,80.52,80.57,201000.0,60.1413,60.1936,60.1114,60.1488,201000.0
2015-03-17 12:50:00,80.57,80.66,80.51,80.66,100500.0,60.1488,60.216,60.104,60.216,100500.0
2015-03-17 13:00:00,80.66,80.79,80.57,80.79,119000.0,60.216,60.313,60.1488,60.313,119000.0
2015-03-17 13:10:00,80.78,80.94,80.73,80.84,102500.0,60.3055,60.425,60.2682,60.3503,102500.0
2015-03-17 13:20:00,80.85,80.87,80.7,80.73,107100.0,60.3578,60.3727,60.2458,60.2682,107100.0
2015-03-17 13:30:00,80.74,81.09,80.72,81.03,133100.0,60.2757,60.537,60.2607,60.4922,133100.0
2015-03-17 13:40:00,81.04,81.05,80.81,80.87,120900.0,60.4996,60.5071,60.3279,60.3727,120900.0
2015-03-17 13:50:00,80.88,81.0,80.7,80.93,171800.0,60.3802,60.4698,60.2458,60.4175,171800.0
2015-03-17 14:00:00,80.92,80.92,80.74,80.75,237900.0,60.4101,60.4101,60.2757,60.2831,237900.0
2015-03-17 14:10:00,80.74,80.85,80.64,80.68,195200.0,60.2757,60.3578,60.201,60.2309,195200.0
2015-03-17 14:20:00,80.69,80.72,80.44,80.44,117600.0,60.2383,60.2607,60.0517,60.0517,117600.0
2015-03-17 14:30:00,80.44,80.53,80.38,80.43,122100.0,60.0517,60.1189,60.0069,60.0442,122100.0
2015-03-17 14:40:00,80.43,80.48,80.39,80.42,158300.0,60.0442,60.0816,60.0144,60.0368,158300.0
2015-03-17 14:50:00,80.42,80.5,80.4,80.5,216300.0,60.0368,60.0965,60.0219,60.0965,216300.0
2015-03-17 15:00:00,80.5,80.55,80.42,80.48,141800.0,60.0965,60.1338,60.0368,60.0816,141800.0
2015-03-17 15:10:00,80.48,80.53,80.42,80.46,174300.0,60.0816,60.1189,60.0368,60.0666,174300.0
2015-03-17 15:20:00,80.47,80.52,80.42,80.51,167000.0,60.0741,60.1114,60.0368,60.104,167000.0
2015-03-17 15:30:00,80.52,80.61,80.5,80.56,207600.0,60.1114,60.1786,60.0965,60.1413,207600.0
2015-03-17 15:40:00,80.56,80.63,80.52,80.56,316600.0,60.1413,60.1936,60.1114,60.1413,316600.0
2015-03-17 15:50:00,80.56,80.58,80.43,80.44,549600.0,60.1413,60.1562,60.0442,60.0517,549600.0
2015-03-18 09:30:00,80.06,80.21,79.77,79.89,438300.0,59.768,59.88,59.5515,59.6411,438300.0
2015-03-18 09:40:00,79.86,79.89,79.47,79.47,318800.0,59.6187,59.6411,59.3276,59.3276,318800.0
2015-03-18 09:50:00,79.47,79.74,79.39,79.69,272100.0,59.3276,59.5291,59.2678,59.4918,272100.0
2015-03-18 10:00:00,79.7,79.97,79.58,79.86,363100.0,59.4993,59.7008,59.4097,59.6187,363100.0
2015-03-18 10:10:00,79.85,79.88,79.7,79.75,196300.0,59.6113,59.6337,59.4993,59.5366,196300.0
2015-03-18 10:20:00,79.75,79.95,79.67,79.89,191400.0,59.5366,59.6859,59.4769,59.6411,191400.0
2015-03-18 10:30:00,79.89,80.0,79.58,79.74,274900.0,59.6411,59.7232,59.4097,59.5291,274900.0
2015-03-18 10:40:00,79.75,79.88,79.69,79.8,233900.0,59.5366,59.6337,59.4918,59.5739,233900.0
2015-03-18 10:50:00,79.8,79.96,79.75,79.8,235900.0,59.5739,59.6934,59.5366,59.5739,235900.0
2015-03-18 11:00:00,79.81,79.84,79.66,79.82,181000.0,59.5814,59.6038,59.4694,59.5889,181000.0
2015-03-18 11:10:00,79.82,79.82,79.58,79.64,219100.0,59.5889,59.5889,59.4097,59.4545,219100.0
2015-03-18 11:20:00,79.62,79.65,79.53,79.53,206500.0,59.4396,59.4619,59.3724,59.3724,206500.0
2015-03-18 11:30:00,79.53,79.78,79.53,79.77,169600.0,59.3724,59.559,59.3724,59.5515,169600.0
2015-03-18 11:40:00,79.78,79.88,79.71,79.85,325800.0,59.559,59.6337,59.5067,59.6113,325800.0
2015-03-18 11:50:00,79.84,79.89,79.76,79.84,140600.0,59.6038,59.6411,59.5441,59.6038,140600.0
2015-03-18 12:00:00,79.84,79.98,79.83,79.91,167500.0,59.6038,59.7083,59.5963,59.656,167500.0
2015-03-18 12:10:00,79.91,79.96,79.77,79.85,206600.0,59.656,59.6934,59.5515,59.6113,206600.0
2015-03-18 12:20:00,79.86,79.94,79.76,79.92,109000.0,59.6187,59.6784,59.5441,59.6635,109000.0
2015-03-18 12:30:00,79.92,80.22,79.89,80.18,200900.0,59.6635,59.8875,59.6411,59.8576,200900.0
2015-03-18 12:40:00,80.17,80.31,80.14,80.3,180600.0,59.8501,59.9547,59.8278,59.9472,180600.0
2015-03-18 12:50:00,80.3,80.52,80.3,80.47,156400.0,59.9472,60.1114,59.9472,60.0741,156400.0
2015-03-18 13:00:00,80.47,80.61,80.43,80.59,176000.0,60.0741,60.1786,60.0442,60.1637,176000.0
2015-03-18 13:10:00,80.6,80.73,80.53,80.69,122300.0,60.1712,60.2682,60.1189,60.2383,122300.0
2015-03-18 13:20:00,80.69,80.8,80.43,80.45,204400.0,60.2383,60.3205,60.0442,60.0592,204400.0
2015-03-18 13:30:00,80.44,80.58,80.4,80.5,154900.0,60.0517,60.1562,60.0219,60.0965,154900.0
2015-03-18 13:40:00,80.5,80.59,80.47,80.53,130800.0,60.0965,60.1637,60.0741,60.1189,130800.0
2015-03-18 13:50:00,80.52,80.73,80.48,80.66,119100.0,60.1114,60.2682,60.0816,60.216,119100.0
2015-03-18 14:00:00,80.67,81.45,80.57,80.97,306300.0,60.2234,60.8057,60.1488,60.4474,306300.0
2015-03-18 14:10:00,81.0,81.49,80.96,81.44,472400.0,60.4698,60.8356,60.4399,60.7983,472400.0
2015-03-18 14:20:00,81.44,81.46,81.18,81.3,301000.0,60.7983,60.8132,60.6042,60.6937,301000.0
2015-03-18 14:30:00,81.3,81.61,81.28,81.58,277300.0,60.6937,60.9252,60.6788,60.9028,277300.0
2015-03-18 14:40:00,81.59,81.71,81.5,81.54,179600.0,60.9102,60.9998,60.843,60.8729,179600.0
2015-03-18 14:50:00,81.55,81.79,81.54,81.78,199800.0,60.8804,61.0595,60.8729,61.0521,199800.0
2015-03-18 15:00:00,81.78,82.27,81.74,82.22,419800.0,61.0521,61.4179,61.0222,61.3806,419800.0
2015-03-18 15:10:00,82.23,82.6,82.22,82.57,370900.0,61.388,61.6642,61.3806,61.6418,370900.0
2015-03-18 15:20:00,82.58,82.66,82.37,82.38,434200.0,61.6493,61.709,61.4925,61.5,434200.0
2015-03-18 15:30:00,82.39,82.47,81.93,81.94,473400.0,61.5075,61.5672,61.1641,61.1715,473400.0
2015-03-18 15:40:00,81.93,82.0,81.85,81.97,473500.0,61.1641,61.2163,61.1043,61.1939,473500.0
2015-03-18 15:50:00,81.97,82.1,81.91,82.04,564300.0,61.1939,61.291,61.1491,61.2462,564300.0
2015-03-19 09:30:00,80.73,81.22,80.61,81.12,560600.0,60.2682,60.634,60.1786,60.5594,560600.0
2015-03-19 09:40:00,81.13,81.74,81.06,81.47,469300.0,60.5668,61.0222,60.5146,60.8207,469300.0
2015-03-19 09:50:00,81.45,81.7,81.45,81.65,283200.0,60.8057,60.9924,60.8057,60.955,283200.0
2015-03-19 10:00:00,81.64,81.8,81.53,81.53,108100.0,60.9476,61.067,60.8654,60.8654,108100.0
2015-03-19 10:10:00,81.53,81.9,81.43,81.7,198900.0,60.8654,61.1417,60.7908,60.9924,198900.0
2015-03-19 10:20:00,81.69,81.78,81.52,81.7,146900.0,60.9849,61.0521,60.858,60.9924,146900.0
2015-03-19 10:30:00,81.7,81.72,81.53,81.64,106000.0,60.9924,61.0073,60.8654,60.9476,106000.0
2015-03-19 10:40:00,81.65,81.73,81.35,81.39,110100.0,60.955,61.0148,60.7311,60.7609,110100.0
2015-03-19 10:50:00,81.38,81.47,81.18,81.25,154800.0,60.7535,60.8207,60.6042,60.6564,154800.0
2015-03-19 11:00:00,81.25,81.32,81.17,81.24,121400.0,60.6564,60.7087,60.5967,60.6489,121400.0
2015-03-19 11:10:00,81.24,81.64,81.24,81.59,156000.0,60.6489,60.9476,60.6489,60.9102,156000.0
2015-03-19 11:20:00,81.59,81.71,81.52,81.55,126400.0,60.9102,60.9998,60.858,60.8804,126400.0
2015-03-19 11:30:00,81.55,81.58,81.4,81.4,115000.0,60.8804,60.9028,60.7684,60.7684,115000.0
2015-03-19 11:40:00,81.4,81.45,81.25,81.25,94000.0,60.7684,60.8057,60.6564,60.6564,94000.0
2015-03-19 11:50:00,81.25,81.3,81.16,81.17,106500.0,60.6564,60.6937,60.5892,60.5967,106500.0
2015-03-19 12:00:00,81.17,81.39,81.16,81.33,167200.0,60.5967,60.7609,60.5892,60.7161,167200.0
2015-03-19 12:10:00,81.33,81.33,81.12,81.16,158000.0,60.7161,60.7161,60.5594,60.5892,158000.0
2015-03-19 12:20:00,81.17,81.17,80.98,81.1,194400.0,60.5967,60.5967,60.4548,60.5444,194400.0
2015-03-19 12:30:00,81.09,81.11,80.9,80.91,166300.0,60.537,60.5519,60.3951,60.4026,166300.0
2015-03-19 12:40:00,80.9,81.01,80.86,80.93,119400.0,60.3951,60.4772,60.3653,60.4175,119400.0
2015-03-19 12:50:00,80.94,81.12,80.83,81.12,89000.0,60.425,60.5594,60.3429,60.5594,89000.0
2015-03-19 13:00:00,81.11,81.28,81.08,81.23,95000.0,60.5519,60.6788,60.5295,60.6415,95000.0
2015-03-19 13:10:00,81.23,81.44,81.23,81.36,150500.0,60.6415,60.7983,60.6415,60.7385,150500.0
2015-03-19 13:20:00,81.36,81.42,81.1,81.13,131900.0,60.7385,60.7833,60.5444,60.5668,131900.0
2015-03-19 13:30:00,81.14,81.2,80.92,80.92,237200.0,60.5743,60.6191,60.4101,60.4101,237200.0
2015-03-19 13:40:00,80.93,80.98,80.83,80.85,203300.0,60.4175,60.4548,60.3429,60.3578,203300.0
2015-03-19 13:50:00,80.85,80.92,80.81,80.84,118000.0,60.3578,60.4101,60.3279,60.3503,118000.0
2015-03-19 14:00:00,80.84,81.04,80.81,81.04,140400.0,60.3503,60.4996,60.3279,60.4996,140400.0
2015-03-19 14:10:00,81.05,81.21,81.05,81.18,152400.0,60.5071,60.6266,60.5071,60.6042,152400.0
2015-03-19 14:20:00,81.16,81.16,81.0,81.05,178200.0,60.5892,60.5892,60.4698,60.5071,178200.0
2015-03-19 14:30:00,81.05,81.07,80.9,80.97,169600.0,60.5071,60.522,60.3951,60.4474,169600.0
2015-03-19 14:40:00,80.98,81.06,80.97,80.98,124700.0,60.4548,60.5146,60.4474,60.4548,124700.0
2015-03-19 14:50:00,80.99,81.17,80.97,81.1,130700.0,60.4623,60.5967,60.4474,60.5444,130700.0
2015-03-19 15:00:00,81.1,81.13,80.99,81.01,162100.0,60.5444,60.5668,60.4623,60.4772,162100.0
2015-03-19 15:10:00,81.02,81.16,81.02,81.11,192000.0,60.4847,60.5892,60.4847,60.5519,192000.0
2015-03-19 15:20:00,81.1,81.17,81.06,81.16,201400.0,60.5444,60.5967,60.5146,60.5892,201400.0
2015-03-19 15:30:00,81.16,81.25,81.1,81.12,259900.0,60.5892,60.6564,60.5444,60.5594,259900.0
2015-03-19 15:40:00,81.12,81.13,81.02,81.13,286900.0,60.5594,60.5668,60.4847,60.5668,286900.0
2015-03-19 15:50:00,81.12,81.13,81.0,81.03,535300.0,60.5594,60.5668,60.4698,60.4922,535300.0
2015-03-20 09:30:00,81.61,82.15,81.54,81.94,1640700.0,60.9252,61.3283,60.8729,61.1715,1640700.0
2015-03-20 09:40:00,81.94,82.4,81.84,82.25,334800.0,61.1715,61.5149,61.0969,61.403,334800.0
2015-03-20 09:50:00,82.25,82.79,82.21,82.62,416400.0,61.403,61.8061,61.3731,61.6792,416400.0
2015-03-20 10:00:00,82.62,82.68,82.32,82.59,352900.0,61.6792,61.724,61.4552,61.6568,352900.0
2015-03-20 10:10:00,82.59,82.65,82.23,82.42,267600.0,61.6568,61.7016,61.388,61.5299,267600.0
2015-03-20 10:20:00,82.41,82.59,82.28,82.51,212300.0,61.5224,61.6568,61.4253,61.5971,212300.0
2015-03-20 10:30:00,82.49,82.51,82.29,82.43,235200.0,61.5821,61.5971,61.4328,61.5373,235200.0
2015-03-20 10:40:00,82.43,82.59,82.4,82.53,147500.0,61.5373,61.6568,61.5149,61.612,147500.0
2015-03-20 10:50:00,82.53,82.58,82.38,82.39,151900.0,61.612,61.6493,61.5,61.5075,151900.0
2015-03-20 11:00:00,82.4,82.7,82.37,82.7,241800.0,61.5149,61.7389,61.4925,61.7389,241800.0
2015-03-20 11:10:00,82.7,82.79,82.63,82.79,154600.0,61.7389,61.8061,61.6866,61.8061,154600.0
2015-03-20 11:20:00,82.79,83.04,82.76,82.9,203300.0,61.8061,61.9927,61.7837,61.8882,203300.0
2015-03-20 11:30:00,82.9,82.92,82.75,82.82,244100.0,61.8882,61.9031,61.7762,61.8285,244100.0
2015-03-20 11:40:00,82.81,82.83,82.69,82.69,224500.0,61.821,61.8359,61.7314,61.7314,224500.0
2015-03-20 11:50:00,82.68,82.81,82.67,82.78,151800.0,61.724,61.821,61.7165,61.7986,151800.0
2015-03-20 12:00:00,82.76,82.94,82.76,82.91,106700.0,61.7837,61.9181,61.7837,61.8957,106700.0
2015-03-20 12:10:00,82.91,82.96,82.76,82.79,115600.0,61.8957,61.933,61.7837,61.8061,115600.0
2015-03-20 12:20:00,82.8,82.98,82.8,82.97,91400.0,61.8136,61.9479,61.8136,61.9405,91400.0
2015-03-20 12:30:00,82.96,83.01,82.89,82.91,89000.0,61.933,61.9703,61.8807,61.8957,89000.0
2015-03-20 12:40:00,82.91,83.0,82.86,82.98,86700.0,61.8957,61.9629,61.8583,61.9479,86700.0
2015-03-20 12:50:00,82.98,83.16,82.96,83.06,156500.0,61.9479,62.0823,61.933,62.0077,156500.0
2015-03-20 13:00:00,83.07,83.18,83.01,83.1,190800.0,62.0151,62.0972,61.9703,62.0375,190800.0
2015-03-20 13:10:00,83.11,83.14,83.01,83.06,217200.0,62.045,62.0674,61.9703,62.0077,217200.0
2015-03-20 13:20:00,83.06,83.11,83.0,83.03,148800.0,62.0077,62.045,61.9629,61.9853,148800.0
2015-03-20 13:30:00,83.03,83.08,82.98,82.98,284700.0,61.9853,62.0226,61.9479,61.9479,284700.0
2015-03-20 13:40:00,82.98,83.0,82.91,82.93,125700.0,61.9479,61.9629,61.8957,61.9106,125700.0
2015-03-20 13:50:00,82.93,82.95,82.84,82.9,173300.0,61.9106,61.9255,61.8434,61.8882,173300.0
2015-03-20 14:00:00,82.9,82.97,82.85,82.86,217000.0,61.8882,61.9405,61.8509,61.8583,217000.0
2015-03-20 14:10:00,82.86,82.86,82.7,82.81,188300.0,61.8583,61.8583,61.7389,61.821,188300.0
2015-03-20 14:20:00,82.8,82.89,82.78,82.8,164000.0,61.8136,61.8807,61.7986,61.8136,164000.0
2015-03-20 14:30:00,82.79,83.0,82.75,82.97,291900.0,61.8061,61.9629,61.7762,61.9405,291900.0
2015-03-20 14:40:00,82.97,83.05,82.95,83.03,136600.0,61.9405,62.0002,61.9255,61.9853,136600.0
2015-03-20 14:50:00,83.03,83.05,82.93,83.03,202400.0,61.9853,62.0002,61.9106,61.9853,202400.0
2015-03-20 15:00:00,83.03,83.05,82.94,82.95,185600.0,61.9853,62.0002,61.9181,61.9255,185600.0
2015-03-20 15:10:00,82.95,82.97,82.59,82.61,523700.0,61.9255,61.9405,61.6568,61.6717,523700.0
2015-03-20 15:20:00,82.61,82.72,82.6,82.63,311800.0,61.6717,61.7538,61.6642,61.6866,311800.0
2015-03-20 15:30:00,82.63,82.71,82.48,82.7,345300.0,61.6866,61.7464,61.5747,61.7389,345300.0
2015-03-20 15:40:00,82.71,82.71,82.51,82.59,549400.0,61.7464,61.7464,61.5971,61.6568,549400.0
2015-03-20 15:50:00,82.59,82.62,82.4,82.44,1133600.0,61.6568,61.6792,61.5149,61.5448,1133600.0
2015-03-23 09:30:00,82.49,83.13,82.48,83.06,488400.0,61.5821,62.0599,61.5747,62.0077,488400.0
2015-03-23 09:40:00,83.08,83.57,83.08,83.22,402800.0,62.0226,62.3884,62.0226,62.1271,402800.0
2015-03-23 09:50:00,83.23,83.24,82.7,83.0,287300.0,62.1346,62.142,61.7389,61.9629,287300.0
2015-03-23 10:00:00,83.0,83.04,82.83,82.94,163800.0,61.9629,61.9927,61.8359,61.9181,163800.0
2015-03-23 10:10:00,82.95,83.06,82.8,82.89,182000.0,61.9255,62.0077,61.8136,61.8807,182000.0
2015-03-23 10:20:00,82.88,82.98,82.7,82.72,150800.0,61.8733,61.9479,61.7389,61.7538,150800.0
2015-03-23 10:30:00,82.72,82.79,82.64,82.73,175900.0,61.7538,61.8061,61.6941,61.7613,175900.0
2015-03-23 10:40:00,82.72,82.74,82.54,82.56,132900.0,61.7538,61.7688,61.6194,61.6344,132900.0
2015-03-23 10:50:00,82.55,82.56,82.48,82.5,489300.0,61.6269,61.6344,61.5747,61.5896,489300.0
2015-03-23 11:00:00,82.5,82.51,82.13,82.19,274000.0,61.5896,61.5971,61.3134,61.3582,274000.0
2015-03-23 11:10:00,82.2,82.32,82.09,82.19,295300.0,61.3656,61.4552,61.2835,61.3582,295300.0
2015-03-23 11:20:00,82.19,82.29,82.11,82.26,136800.0,61.3582,61.4328,61.2984,61.4104,136800.0
2015-03-23 11:30:00,82.27,82.45,82.27,82.37,137700.0,61.4179,61.5523,61.4179,61.4925,137700.0
2015-03-23 11:40:00,82.36,82.45,82.3,82.31,116000.0,61.4851,61.5523,61.4403,61.4477,116000.0
2015-03-23 11:50:00,82.31,82.41,82.23,82.38,105800.0,61.4477,61.5224,61.388,61.5,105800.0
2015-03-23 12:00:00,82.36,82.38,82.22,82.35,103500.0,61.4851,61.5,61.3806,61.4776,103500.0
2015-03-23 12:10:00,82.35,82.51,82.3,82.31,133900.0,61.4776,61.5971,61.4403,61.4477,133900.0
2015-03-23 12:20:00,82.3,82.39,82.19,82.28,159800.0,61.4403,61.5075,61.3582,61.4253,159800.0
2015-03-23 12:30:00,82.3,82.66,82.28,82.65,165800.0,61.4403,61.709,61.4253,61.7016,165800.0
2015-03-23 12:40:00,82.64,82.72,82.64,82.69,139000.0,61.6941,61.7538,61.6941,61.7314,139000.0
2015-03-23 12:50:00,82.69,82.7,82.54,82.59,95200.0,61.7314,61.7389,61.6194,61.6568,95200.0
2015-03-23 13:00:00,82.6,82.63,82.55,82.62,95400.0,61.6642,61.6866,61.6269,61.6792,95400.0
2015-03-23 13:10:00,82.62,82.63,82.45,82.47,246200.0,61.6792,61.6866,61.5523,61.5672,246200.0
2015-03-23 13:20:00,82.47,82.6,82.36,82.36,161300.0,61.5672,61.6642,61.4851,61.4851,161300.0
2015-03-23 13:30:00,82.36,82.4,82.29,82.3,63200.0,61.4851,61.5149,61.4328,61.4403,63200.0
2015-03-23 13:40:00,82.29,82.49,82.28,82.39,143900.0,61.4328,61.5821,61.4253,61.5075,143900.0
2015-03-23 13:50:00,82.39,82.48,82.3,82.31,131000.0,61.5075,61.5747,61.4403,61.4477,131000.0
2015-03-23 14:00:00,82.31,82.52,82.29,82.5,104500.0,61.4477,61.6045,61.4328,61.5896,104500.0
2015-03-23 14:10:00,82.51,82.61,82.49,82.54,103100.0,61.5971,61.6717,61.5821,61.6194,103100.0
2015-03-23 14:20:00,82.54,82.66,82.51,82.65,202000.0,61.6194,61.709,61.5971,61.7016,202000.0
2015-03-23 14:30:00,82.64,82.65,82.36,82.39,86800.0,61.6941,61.7016,61.4851,61.5075,86800.0
2015-03-23 14:40:00,82.4,82.57,82.37,82.43,125000.0,61.5149,61.6418,61.4925,61.5373,125000.0
2015-03-23 14:50:00,82.42,82.42,82.23,82.32,136000.0,61.5299,61.5299,61.388,61.4552,136000.0
2015-03-23 15:00:00,82.31,82.32,82.15,82.2,181300.0,61.4477,61.4552,61.3283,61.3656,181300.0
2015-03-23 15:10:00,82.21,82.3,82.15,82.29,127600.0,61.3731,61.4403,61.3283,61.4328,127600.0
2015-03-23 15:20:00,82.3,82.36,82.2,82.23,158500.0,61.4403,61.4851,61.3656,61.388,158500.0
2015-03-23 15:30:00,82.22,82.35,82.16,82.31,259200.0,61.3806,61.4776,61.3358,61.4477,259200.0
2015-03-23 15:40:00,82.31,82.36,82.21,82.35,289500.0,61.4477,61.4851,61.3731,61.4776,289500.0
2015-03-23 15:50:00,82.34,82.34,82.0,82.01,676900.0,61.4701,61.4701,61.2163,61.2238,676900.0
2015-03-24 09:30:00,81.9,82.14,81.76,81.88,347700.0,61.1417,61.3208,61.0371,61.1267,347700.0
2015-03-24 09:40:00,81.87,82.12,81.8,82.0,195000.0,61.1193,61.3059,61.067,61.2163,195000.0
2015-03-24 09:50:00,82.0,82.11,81.93,82.04,154200.0,61.2163,61.2984,61.1641,61.2462,154200.0
2015-03-24 10:00:00,82.06,82.35,82.0,82.22,343000.0,61.2611,61.4776,61.2163,61.3806,343000.0
2015-03-24 10:10:00,82.23,82.24,81.97,82.12,131400.0,61.388,61.3955,61.1939,61.3059,131400.0
2015-03-24 10:20:00,82.12,82.13,81.75,81.78,103400.0,61.3059,61.3134,61.0297,61.0521,103400.0
2015-03-24 10:30:00,81.78,81.96,81.66,81.94,150500.0,61.0521,61.1865,60.9625,61.1715,150500.0
2015-03-24 10:40:00,81.94,82.01,81.82,82.0,97700.0,61.1715,61.2238,61.0819,61.2163,97700.0
2015-03-24 10:50:00,82.0,82.04,81.94,82.03,93200.0,61.2163,61.2462,61.1715,61.2387,93200.0
2015-03-24 11:00:00,82.02,82.26,81.89,82.09,129600.0,61.2312,61.4104,61.1342,61.2835,129600.0
2015-03-24 11:10:00,82.1,82.37,82.1,82.32,84000.0,61.291,61.4925,61.291,61.4552,84000.0
2015-03-24 11:20:00,82.32,82.35,82.22,82.32,70700.0,61.4552,61.4776,61.3806,61.4552,70700.0
2015-03-24 11:30:00,82.34,82.37,82.14,82.16,106200.0,61.4701,61.4925,61.3208,61.3358,106200.0
2015-03-24 11:40:00,82.18,82.2,82.09,82.16,72800.0,61.3507,61.3656,61.2835,61.3358,72800.0
2015-03-24 11:50:00,82.16,82.25,82.03,82.03,111900.0,61.3358,61.403,61.2387,61.2387,111900.0
2015-03-24 12:00:00,82.02,82.21,82.0,82.19,103100.0,61.2312,61.3731,61.2163,61.3582,103100.0
2015-03-24 12:10:00,82.18,82.28,82.14,82.2,163100.0,61.3507,61.4253,61.3208,61.3656,163100.0
2015-03-24 12:20:00,82.2,82.4,82.19,82.35,92900.0,61.3656,61.5149,61.3582,61.4776,92900.0
2015-03-24 12:30:00,82.34,82.44,82.28,82.4,129000.0,61.4701,61.5448,61.4253,61.5149,129000.0
2015-03-24 12:40:00,82.39,82.51,82.36,82.39,66800.0,61.5075,61.5971,61.4851,61.5075,66800.0
2015-03-24 12:50:00,82.39,82.44,82.27,82.27,248800.0,61.5075,61.5448,61.4179,61.4179,248800.0
2015-03-24 13:00:00,82.26,82.4,82.26,82.37,44700.0,61.4104,61.5149,61.4104,61.4925,44700.0
2015-03-24 13:10:00,82.37,82.44,82.31,82.42,90100.0,61.4925,61.5448,61.4477,61.5299,90100.0
2015-03-24 13:20:00,82.42,82.49,82.11,82.13,91300.0,61.5299,61.5821,61.2984,61.3134,91300.0
2015-03-24 13:30:00,82.13,82.27,82.13,82.2,56600.0,61.3134,61.4179,61.3134,61.3656,56600.0
2015-03-24 13:40:00,82.21,82.28,82.08,82.21,75300.0,61.3731,61.4253,61.276,61.3731,75300.0
2015-03-24 13:50:00,82.21,82.3,82.15,82.18,74300.0,61.3731,61.4403,61.3283,61.3507,74300.0
2015-03-24 14:00:00,82.17,82.21,82.13,82.2,78100.0,61.3432,61.3731,61.3134,61.3656,78100.0
2015-03-24 14:10:00,82.2,82.24,82.02,82.04,89800.0,61.3656,61.3955,61.2312,61.2462,89800.0
2015-03-24 14:20:00,82.04,82.14,82.01,82.13,68000.0,61.2462,61.3208,61.2238,61.3134,68000.0
2015-03-24 14:30:00,82.13,82.13,81.92,82.02,91500.0,61.3134,61.3134,61.1566,61.2312,91500.0
2015-03-24 14:40:00,82.02,82.14,81.95,82.09,86600.0,61.2312,61.3208,61.179,61.2835,86600.0
2015-03-24 14:50:00,82.11,82.21,82.08,82.21,85300.0,61.2984,61.3731,61.276,61.3731,85300.0
2015-03-24 15:00:00,82.22,82.26,82.16,82.23,102600.0,61.3806,61.4104,61.3358,61.388,102600.0
2015-03-24 15:10:00,82.22,82.23,82.08,82.21,113500.0,61.3806,61.388,61.276,61.3731,113500.0
2015-03-24 15:20:00,82.21,82.21,82.04,82.08,124800.0,61.3731,61.3731,61.2462,61.276,124800.0
2015-03-24 15:30:00,82.08,82.21,82.06,82.2,121000.0,61.276,61.3731,61.2611,61.3656,121000.0
2015-03-24 15:40:00,82.21,82.24,82.04,82.06,208900.0,61.3731,61.3955,61.2462,61.2611,208900.0
2015-03-24 15:50:00,82.06,82.08,81.84,81.87,404400.0,61.2611,61.276,61.0969,61.1193,404400.0
2015-03-25 09:30:00,82.65,83.08,82.51,82.82,321000.0,61.7016,62.0226,61.5971,61.8285,321000.0
2015-03-25 09:40:00,82.84,82.86,82.57,82.67,253300.0,61.8434,61.8583,61.6418,61.7165,253300.0
2015-03-25 09:50:00,82.67,83.18,82.65,83.12,209600.0,61.7165,62.0972,61.7016,62.0524,209600.0
2015-03-25 10:00:00,83.14,83.2,83.01,83.16,212200.0,62.0674,62.1122,61.9703,62.0823,212200.0
2015-03-25 10:10:00,83.15,83.19,83.05,83.17,163500.0,62.0748,62.1047,62.0002,62.0898,163500.0
2015-03-25 10:20:00,83.17,83.25,82.97,83.15,264500.0,62.0898,62.1495,61.9405,62.0748,264500.0
2015-03-25 10:30:00,83.11,83.14,82.61,82.63,217700.0,62.045,62.0674,61.6717,61.6866,217700.0
2015-03-25 10:40:00,82.64,82.71,82.32,82.64,149500.0,61.6941,61.7464,61.4552,61.6941,149500.0
2015-03-25 10:50:00,82.63,83.08,82.63,83.0,103700.0,61.6866,62.0226,61.6866,61.9629,103700.0
2015-03-25 11:00:00,83.0,83.13,82.92,82.96,140200.0,61.9629,62.0599,61.9031,61.933,140200.0
2015-03-25 11:10:00,82.96,83.07,82.84,82.88,105200.0,61.933,62.0151,61.8434,61.8733,105200.0
2015-03-25 11:20:00,82.87,82.88,82.73,82.79,99600.0,61.8658,61.8733,61.7613,61.8061,99600.0
2015-03-25 11:30:00,82.79,82.87,82.67,82.7,161300.0,61.8061,61.8658,61.7165,61.7389,161300.0
2015-03-25 11:40:00,82.7,82.91,82.67,82.9,114500.0,61.7389,61.8957,61.7165,61.8882,114500.0
2015-03-25 11:50:00,82.9,83.06,82.87,82.99,111200.0,61.8882,62.0077,61.8658,61.9554,111200.0
2015-03-25 12:00:00,82.98,83.2,82.97,83.03,110600.0,61.9479,62.1122,61.9405,61.9853,110600.0
2015-03-25 12:10:00,83.02,83.42,83.02,83.41,207900.0,61.9778,62.2764,61.9778,62.2689,207900.0
2015-03-25 12:20:00,83.4,83.44,83.24,83.43,171100.0,62.2615,62.2913,62.142,62.2839,171100.0
2015-03-25 12:30:00,83.42,83.51,83.31,83.48,168200.0,62.2764,62.3436,62.1943,62.3212,168200.0
2015-03-25 12:40:00,83.48,83.49,83.29,83.4,163300.0,62.3212,62.3287,62.1794,62.2615,163300.0
2015-03-25 12:50:00,83.39,83.63,83.39,83.59,140100.0,62.254,62.4332,62.254,62.4033,140100.0
2015-03-25 13:00:00,83.6,83.69,83.5,83.64,178800.0,62.4108,62.478,62.3361,62.4406,178800.0
2015-03-25 13:10:00,83.63,83.64,83.5,83.58,134400.0,62.4332,62.4406,62.3361,62.3959,134400.0
2015-03-25 13:20:00,83.59,83.93,83.57,83.9,163300.0,62.4033,62.6571,62.3884,62.6347,163300.0
2015-03-25 13:30:00,83.88,83.94,83.8,83.88,219200.0,62.6198,62.6646,62.5601,62.6198,219200.0
2015-03-25 13:40:00,83.88,83.95,83.83,83.92,221800.0,62.6198,62.6721,62.5825,62.6497,221800.0
2015-03-25 13:50:00,83.91,83.99,83.85,83.98,121500.0,62.6422,62.7019,62.5974,62.6945,121500.0
2015-03-25 14:00:00,83.99,84.0,83.86,83.96,141500.0,62.7019,62.7094,62.6049,62.6795,141500.0
2015-03-25 14:10:00,83.96,83.99,83.87,83.93,103900.0,62.6795,62.7019,62.6123,62.6571,103900.0
2015-03-25 14:20:00,83.94,83.96,83.84,83.95,124700.0,62.6646,62.6795,62.59,62.6721,124700.0
2015-03-25 14:30:00,83.94,84.0,83.89,83.99,91200.0,62.6646,62.7094,62.6273,62.7019,91200.0
2015-03-25 14:40:00,84.0,84.0,83.87,83.93,156200.0,62.7094,62.7094,62.6123,62.6571,156200.0
2015-03-25 14:50:00,83.92,84.12,83.89,84.01,150100.0,62.6497,62.799,62.6273,62.7169,150100.0
2015-03-25 15:00:00,84.0,84.01,83.7,83.73,165900.0,62.7094,62.7169,62.4854,62.5078,165900.0
2015-03-25 15:10:00,83.73,83.86,83.68,83.7,151200.0,62.5078,62.6049,62.4705,62.4854,151200.0
2015-03-25 15:20:00,83.7,83.7,83.49,83.52,181100.0,62.4854,62.4854,62.3287,62.3511,181100.0
2015-03-25 15:30:00,83.53,83.6,83.43,83.45,215900.0,62.3585,62.4108,62.2839,62.2988,215900.0
2015-03-25 15:40:00,83.46,83.51,83.33,83.45,271600.0,62.3063,62.3436,62.2092,62.2988,271600.0
2015-03-25 15:50:00,83.45,83.45,83.29,83.29,570700.0,62.2988,62.2988,62.1794,62.1794,570700.0
2015-03-26 09:30:00,84.0,84.6,83.86,84.01,457300.0,62.7094,63.1573,62.6049,62.7169,457300.0
2015-03-26 09:40:00,84.01,84.16,83.58,83.58,230000.0,62.7169,62.8288,62.3959,62.3959,230000.0
2015-03-26 09:50:00,83.56,83.62,83.12,83.29,214200.0,62.3809,62.4257,62.0524,62.1794,214200.0
2015-03-26 10:00:00,83.29,83.34,82.81,82.81,335800.0,62.1794,62.2167,61.821,61.821,335800.0
2015-03-26 10:10:00,82.81,83.0,82.76,82.92,154100.0,61.821,61.9629,61.7837,61.9031,154100.0
2015-03-26 10:20:00,82.92,83.03,82.9,82.97,326000.0,61.9031,61.9853,61.8882,61.9405,326000.0
2015-03-26 10:30:00,82.97,83.06,82.9,82.9,228600.0,61.9405,62.0077,61.8882,61.8882,228600.0
2015-03-26 10:40:00,82.9,83.24,82.9,83.2,186900.0,61.8882,62.142,61.8882,62.1122,186900.0
2015-03-26 10:50:00,83.21,83.26,83.12,83.16,204800.0,62.1196,62.157,62.0524,62.0823,204800.0
2015-03-26 11:00:00,83.15,83.26,83.0,83.18,180300.0,62.0748,62.157,61.9629,62.0972,180300.0
2015-03-26 11:10:00,83.19,83.19,82.95,83.04,158400.0,62.1047,62.1047,61.9255,61.9927,158400.0
2015-03-26 11:20:00,83.04,83.3,82.96,83.3,194400.0,61.9927,62.1868,61.933,62.1868,194400.0
2015-03-26 11:30:00,83.3,83.33,83.06,83.09,93200.0,62.1868,62.2092,62.0077,62.03,93200.0
2015-03-26 11:40:00,83.08,83.16,82.96,82.97,107200.0,62.0226,62.0823,61.933,61.9405,107200.0
2015-03-26 11:50:00,82.97,83.16,82.86,83.12,189300.0,61.9405,62.0823,61.8583,62.0524,189300.0
2015-03-26 12:00:00,83.14,83.37,83.06,83.37,201400.0,62.0674,62.2391,62.0077,62.2391,201400.0
2015-03-26 12:10:00,83.37,83.56,83.35,83.48,220300.0,62.2391,62.3809,62.2241,62.3212,220300.0
2015-03-26 12:20:00,83.47,83.49,83.19,83.25,145200.0,62.3137,62.3287,62.1047,62.1495,145200.0
2015-03-26 12:30:00,83.26,83.27,83.16,83.19,93200.0,62.157,62.1644,62.0823,62.1047,93200.0
2015-03-26 12:40:00,83.19,83.29,83.11,83.17,123500.0,62.1047,62.1794,62.045,62.0898,123500.0
2015-03-26 12:50:00,83.18,83.4,83.13,83.16,94000.0,62.0972,62.2615,62.0599,62.0823,94000.0
2015-03-26 13:00:00,83.17,83.17,83.04,83.15,114200.0,62.0898,62.0898,61.9927,62.0748,114200.0
2015-03-26 13:10:00,83.14,83.21,82.99,83.06,141700.0,62.0674,62.1196,61.9554,62.0077,141700.0
2015-03-26 13:20:00,83.06,83.14,82.98,83.12,87800.0,62.0077,62.0674,61.9479,62.0524,87800.0
2015-03-26 13:30:00,83.13,83.31,83.1,83.29,116700.0,62.0599,62.1943,62.0375,62.1794,116700.0
2015-03-26 13:40:00,83.29,83.53,83.27,83.51,104700.0,62.1794,62.3585,62.1644,62.3436,104700.0
2015-03-26 13:50:00,83.53,83.58,83.43,83.58,132900.0,62.3585,62.3959,62.2839,62.3959,132900.0
2015-03-26 14:00:00,83.58,83.74,83.53,83.68,130700.0,62.3959,62.5153,62.3585,62.4705,130700.0
2015-03-26 14:10:00,83.68,83.68,83.54,83.65,156900.0,62.4705,62.4705,62.366,62.4481,156900.0
2015-03-26 14:20:00,83.65,83.66,83.51,83.53,89600.0,62.4481,62.4556,62.3436,62.3585,89600.0
2015-03-26 14:30:00,83.52,83.53,83.31,83.34,78700.0,62.3511,62.3585,62.1943,62.2167,78700.0
2015-03-26 14:40:00,83.34,83.41,83.26,83.27,76700.0,62.2167,62.2689,62.157,62.1644,76700.0
2015-03-26 14:50:00,83.28,83.36,83.16,83.2,82600.0,62.1719,62.2316,62.0823,62.1122,82600.0
2015-03-26 15:00:00,83.2,83.4,83.16,83.35,115500.0,62.1122,62.2615,62.0823,62.2241,115500.0
2015-03-26 15:10:00,83.36,83.51,83.35,83.44,279600.0,62.2316,62.3436,62.2241,62.2913,279600.0
2015-03-26 15:20:00,83.45,83.55,83.36,83.53,232700.0,62.2988,62.3735,62.2316,62.3585,232700.0
2015-03-26 15:30:00,83.52,83.65,83.41,83.42,264000.0,62.3511,62.4481,62.2689,62.2764,264000.0
2015-03-26 15:40:00,83.43,83.45,83.3,83.31,248600.0,62.2839,62.2988,62.1868,62.1943,248600.0
2015-03-26 15:50:00,83.31,83.33,83.14,83.18,394200.0,62.1943,62.2092,62.0674,62.0972,394200.0
2015-03-27 09:30:00,83.01,83.08,82.56,82.74,274000.0,61.9703,62.0226,61.6344,61.7688,274000.0
2015-03-27 09:40:00,82.73,82.75,82.38,82.56,156200.0,61.7613,61.7762,61.5,61.6344,156200.0
2015-03-27 09:50:00,82.55,82.74,82.32,82.74,204200.0,61.6269,61.7688,61.4552,61.7688,204200.0
2015-03-27 10:00:00,82.72,82.72,82.42,82.53,129500.0,61.7538,61.7538,61.5299,61.612,129500.0
2015-03-27 10:10:00,82.55,82.9,82.53,82.86,126900.0,61.6269,61.8882,61.612,61.8583,126900.0
2015-03-27 10:20:00,82.83,83.08,82.83,83.02,116500.0,61.8359,62.0226,61.8359,61.9778,116500.0
2015-03-27 10:30:00,83.02,83.04,82.73,82.87,94400.0,61.9778,61.9927,61.7613,61.8658,94400.0
2015-03-27 10:40:00,82.88,83.04,82.81,83.03,69200.0,61.8733,61.9927,61.821,61.9853,69200.0
2015-03-27 10:50:00,83.04,83.33,83.04,83.22,86400.0,61.9927,62.2092,61.9927,62.1271,86400.0
2015-03-27 11:00:00,83.21,83.21,82.95,82.98,111600.0,62.1196,62.1196,61.9255,61.9479,111600.0
2015-03-27 11:10:00,82.99,83.02,82.8,82.92,62000.0,61.9554,61.9778,61.8136,61.9031,62000.0
2015-03-27 11:20:00,82.91,83.01,82.84,82.84,79200.0,61.8957,61.9703,61.8434,61.8434,79200.0
2015-03-27 11:30:00,82.83,83.05,82.8,83.03,96500.0,61.8359,62.0002,61.8136,61.9853,96500.0
2015-03-27 11:40:00,83.02,83.22,82.92,83.18,64900.0,61.9778,62.1271,61.9031,62.0972,64900.0
2015-03-27 11:50:00,83.2,83.39,83.15,83.28,114200.0,62.1122,62.254,62.0748,62.1719,114200.0
2015-03-27 12:00:00,83.27,83.29,83.0,83.08,61100.0,62.1644,62.1794,61.9629,62.0226,61100.0
2015-03-27 12:10:00,83.09,83.18,82.92,83.01,74200.0,62.03,62.0972,61.9031,61.9703,74200.0
2015-03-27 12:20:00,83.02,83.05,82.85,83.0,65700.0,61.9778,62.0002,61.8509,61.9629,65700.0
2015-03-27 12:30:00,83.01,83.27,82.99,83.16,90900.0,61.9703,62.1644,61.9554,62.0823,90900.0
2015-03-27 12:40:00,83.15,83.21,83.02,83.04,64000.0,62.0748,62.1196,61.9778,61.9927,64000.0
2015-03-27 12:50:00,83.05,83.11,82.98,83.03,117300.0,62.0002,62.045,61.9479,61.9853,117300.0
2015-03-27 13:00:00,83.03,83.08,82.93,83.0,61600.0,61.9853,62.0226,61.9106,61.9629,61600.0
2015-03-27 13:10:00,82.99,83.13,82.98,83.08,49800.0,61.9554,62.0599,61.9479,62.0226,49800.0
2015-03-27 13:20:00,83.08,83.18,83.05,83.13,54900.0,62.0226,62.0972,62.0002,62.0599,54900.0
2015-03-27 13:30:00,83.13,83.22,83.05,83.17,72300.0,62.0599,62.1271,62.0002,62.0898,72300.0
2015-03-27 13:40:00,83.16,83.37,83.1,83.26,88600.0,62.0823,62.2391,62.0375,62.157,88600.0
2015-03-27 13:50:00,83.29,83.36,83.17,83.26,118100.0,62.1794,62.2316,62.0898,62.157,118100.0
2015-03-27 14:00:00,83.28,83.46,83.25,83.36,124500.0,62.1719,62.3063,62.1495,62.2316,124500.0
2015-03-27 14:10:00,83.37,83.41,83.19,83.19,111100.0,62.2391,62.2689,62.1047,62.1047,111100.0
2015-03-27 14:20:00,83.18,83.33,83.02,83.04,92900.0,62.0972,62.2092,61.9778,61.9927,92900.0
2015-03-27 14:30:00,83.07,83.13,82.93,83.02,107300.0,62.0151,62.0599,61.9106,61.9778,107300.0
2015-03-27 14:40:00,83.01,83.11,82.96,82.98,73400.0,61.9703,62.045,61.933,61.9479,73400.0
2015-03-27 14:50:00,82.99,83.12,82.99,83.12,117700.0,61.9554,62.0524,61.9554,62.0524,117700.0
2015-03-27 15:00:00,83.12,83.2,83.04,83.14,92100.0,62.0524,62.1122,61.9927,62.0674,92100.0
2015-03-27 15:10:00,83.15,83.18,83.07,83.11,104700.0,62.0748,62.0972,62.0151,62.045,104700.0
2015-03-27 15:20:00,83.1,83.13,83.03,83.03,119500.0,62.0375,62.0599,61.9853,61.9853,119500.0
2015-03-27 15:30:00,83.04,83.1,82.93,83.05,192500.0,61.9927,62.0375,61.9106,62.0002,192500.0
2015-03-27 15:40:00,83.04,83.16,82.98,83.14,200700.0,61.9927,62.0823,61.9479,62.0674,200700.0
2015-03-27 15:50:00,83.15,83.47,83.14,83.3,651100.0,62.0748,62.3137,62.0674,62.1868,651100.0
2015-03-30 09:30:00,83.88,84.51,83.88,84.06,347200.0,62.6198,63.0901,62.6198,62.7542,347200.0
2015-03-30 09:40:00,84.08,84.28,83.91,83.99,253700.0,62.7691,62.9184,62.6422,62.7019,253700.0
2015-03-30 09:50:00,84.0,84.17,83.67,83.88,199000.0,62.7094,62.8363,62.463,62.6198,199000.0
2015-03-30 10:00:00,83.9,83.92,83.41,83.57,226100.0,62.6347,62.6497,62.2689,62.3884,226100.0
2015-03-30 10:10:00,83.58,83.86,83.46,83.75,122600.0,62.3959,62.6049,62.3063,62.5228,122600.0
2015-03-30 10:20:00,83.76,83.95,83.69,83.87,84900.0,62.5302,62.6721,62.478,62.6123,84900.0
2015-03-30 10:30:00,83.89,83.96,83.66,83.89,116300.0,62.6273,62.6795,62.4556,62.6273,116300.0
2015-03-30 10:40:00,83.9,83.91,83.68,83.69,103500.0,62.6347,62.6422,62.4705,62.478,103500.0
2015-03-30 10:50:00,83.69,83.94,83.69,83.83,85900.0,62.478,62.6646,62.478,62.5825,85900.0
2015-03-30 11:00:00,83.83,83.93,83.73,83.91,106500.0,62.5825,62.6571,62.5078,62.6422,106500.0
2015-03-30 11:10:00,83.92,84.04,83.73,84.01,106300.0,62.6497,62.7393,62.5078,62.7169,106300.0
2015-03-30 11:20:00,84.01,84.07,83.87,83.9,113700.0,62.7169,62.7617,62.6123,62.6347,113700.0
2015-03-30 11:30:00,83.9,84.08,83.81,84.03,96100.0,62.6347,62.7691,62.5676,62.7318,96100.0
2015-03-30 11:40:00,84.03,84.1,83.98,84.05,130600.0,62.7318,62.7841,62.6945,62.7467,130600.0
2015-03-30 11:50:00,84.04,84.06,83.9,83.93,82400.0,62.7393,62.7542,62.6347,62.6571,82400.0
2015-03-30 12:00:00,83.93,83.94,83.71,83.72,95600.0,62.6571,62.6646,62.4929,62.5004,95600.0
2015-03-30 12:10:00,83.71,84.02,83.71,83.81,106700.0,62.4929,62.7243,62.4929,62.5676,106700.0
2015-03-30 12:20:00,83.82,83.86,83.73,83.76,113300.0,62.575,62.6049,62.5078,62.5302,113300.0
2015-03-30 12:30:00,83.76,83.83,83.7,83.8,76900.0,62.5302,62.5825,62.4854,62.5601,76900.0
2015-03-30 12:40:00,83.81,83.91,83.75,83.85,68100.0,62.5676,62.6422,62.5228,62.5974,68100.0
2015-03-30 12:50:00,83.85,83.99,83.79,83.98,66800.0,62.5974,62.7019,62.5526,62.6945,66800.0
2015-03-30 13:00:00,83.99,84.02,83.86,84.01,81800.0,62.7019,62.7243,62.6049,62.7169,81800.0
2015-03-30 13:10:00,84.01,84.09,83.94,84.06,79700.0,62.7169,62.7766,62.6646,62.7542,79700.0
2015-03-30 13:20:00,84.06,84.13,83.9,83.91,93100.0,62.7542,62.8064,62.6347,62.6422,93100.0
2015-03-30 13:30:00,83.93,84.08,83.92,84.02,102600.0,62.6571,62.7691,62.6497,62.7243,102600.0
2015-03-30 13:40:00,84.03,84.07,83.92,84.07,71600.0,62.7318,62.7617,62.6497,62.7617,71600.0
2015-03-30 13:50:00,84.08,84.09,83.98,84.07,80500.0,62.7691,62.7766,62.6945,62.7617,80500.0
2015-03-30 14:00:00,84.08,84.19,84.04,84.07,80200.0,62.7691,62.8512,62.7393,62.7617,80200.0
2015-03-30 14:10:00,84.06,84.23,84.06,84.16,105900.0,62.7542,62.8811,62.7542,62.8288,105900.0
2015-03-30 14:20:00,84.17,84.3,84.1,84.11,110700.0,62.8363,62.9334,62.7841,62.7915,110700.0
2015-03-30 14:30:00,84.11,84.42,84.08,84.42,142500.0,62.7915,63.0229,62.7691,63.0229,142500.0
2015-03-30 14:40:00,84.42,84.59,84.36,84.59,142800.0,63.0229,63.1499,62.9782,63.1499,142800.0
2015-03-30 14:50:00,84.59,84.73,84.59,84.67,110800.0,63.1499,63.2544,63.1499,63.2096,110800.0
2015-03-30 15:00:00,84.68,84.68,84.43,84.44,148100.0,63.217,63.217,63.0304,63.0379,148100.0
2015-03-30 15:10:00,84.44,84.51,84.38,84.5,159200.0,63.0379,63.0901,62.9931,63.0827,159200.0
2015-03-30 15:20:00,84.5,84.55,84.48,84.53,162600.0,63.0827,63.12,63.0677,63.1051,162600.0
2015-03-30 15:30:00,84.53,84.73,84.52,84.68,214700.0,63.1051,63.2544,63.0976,63.217,214700.0
2015-03-30 15:40:00,84.67,84.72,84.57,84.61,228100.0,63.2096,63.2469,63.1349,63.1648,228100.0
2015-03-30 15:50:00,84.6,84.67,84.43,84.47,597700.0,63.1573,63.2096,63.0304,63.0603,597700.0
2015-03-31 09:30:00,83.72,83.88,83.43,83.78,399100.0,62.5004,62.6198,62.2839,62.5452,399100.0
2015-03-31 09:40:00,83.78,83.78,83.4,83.46,143500.0,62.5452,62.5452,62.2615,62.3063,143500.0
2015-03-31 09:50:00,83.47,83.72,83.35,83.58,186000.0,62.3137,62.5004,62.2241,62.3959,186000.0
2015-03-31 10:00:00,83.6,83.87,83.6,83.78,253300.0,62.4108,62.6123,62.4108,62.5452,253300.0
2015-03-31 10:10:00,83.77,83.88,83.69,83.82,186500.0,62.5377,62.6198,62.478,62.575,186500.0
2015-03-31 10:20:00,83.81,84.09,83.81,83.97,249300.0,62.5676,62.7766,62.5676,62.687,249300.0
2015-03-31 10:30:00,83.97,84.12,83.94,84.0,130200.0,62.687,62.799,62.6646,62.7094,130200.0
2015-03-31 10:40:00,84.0,84.03,83.83,83.89,100700.0,62.7094,62.7318,62.5825,62.6273,100700.0
2015-03-31 10:50:00,83.88,83.9,83.71,83.77,98600.0,62.6198,62.6347,62.4929,62.5377,98600.0
2015-03-31 11:00:00,83.76,83.85,83.75,83.79,142300.0,62.5302,62.5974,62.5228,62.5526,142300.0
2015-03-31 11:10:00,83.79,83.9,83.75,83.82,85300.0,62.5526,62.6347,62.5228,62.575,85300.0
2015-03-31 11:20:00,83.82,83.82,83.66,83.78,104900.0,62.575,62.575,62.4556,62.5452,104900.0
2015-03-31 11:30:00,83.78,83.83,83.7,83.83,69000.0,62.5452,62.5825,62.4854,62.5825,69000.0
2015-03-31 11:40:00,83.83,83.92,83.79,83.9,75300.0,62.5825,62.6497,62.5526,62.6347,75300.0
2015-03-31 11:50:00,83.9,83.96,83.81,83.94,75800.0,62.6347,62.6795,62.5676,62.6646,75800.0
2015-03-31 12:00:00,83.94,83.96,83.85,83.94,66300.0,62.6646,62.6795,62.5974,62.6646,66300.0
2015-03-31 12:10:00,83.93,84.12,83.9,84.06,64600.0,62.6571,62.799,62.6347,62.7542,64600.0
2015-03-31 12:20:00,84.06,84.12,83.99,84.07,68000.0,62.7542,62.799,62.7019,62.7617,68000.0
2015-03-31 12:30:00,84.08,84.08,83.89,83.95,118400.0,62.7691,62.7691,62.6273,62.6721,118400.0
2015-03-31 12:40:00,83.94,83.95,83.89,83.91,76500.0,62.6646,62.6721,62.6273,62.6422,76500.0
2015-03-31 12:50:00,83.92,83.93,83.76,83.78,71200.0,62.6497,62.6571,62.5302,62.5452,71200.0
2015-03-31 13:00:00,83.78,83.94,83.77,83.94,49900.0,62.5452,62.6646,62.5377,62.6646,49900.0
2015-03-31 13:10:00,83.94,83.96,83.83,83.95,46200.0,62.6646,62.6795,62.5825,62.6721,46200.0
2015-03-31 13:20:00,83.94,83.99,83.87,83.9,92400.0,62.6646,62.7019,62.6123,62.6347,92400.0
2015-03-31 13:30:00,83.89,84.17,83.89,84.15,64200.0,62.6273,62.8363,62.6273,62.8214,64200.0
2015-03-31 13:40:00,84.16,84.26,84.04,84.05,105100.0,62.8288,62.9035,62.7393,62.7467,105100.0
2015-03-31 13:50:00,84.05,84.2,84.05,84.16,138500.0,62.7467,62.8587,62.7467,62.8288,138500.0
2015-03-31 14:00:00,84.17,84.19,83.96,84.01,181800.0,62.8363,62.8512,62.6795,62.7169,181800.0
2015-03-31 14:10:00,84.02,84.07,83.9,83.91,63900.0,62.7243,62.7617,62.6347,62.6422,63900.0
2015-03-31 14:20:00,83.9,83.92,83.74,83.85,119900.0,62.6347,62.6497,62.5153,62.5974,119900.0
2015-03-31 14:30:00,83.84,83.86,83.71,83.76,84000.0,62.59,62.6049,62.4929,62.5302,84000.0
2015-03-31 14:40:00,83.75,83.78,83.71,83.75,80700.0,62.5228,62.5452,62.4929,62.5228,80700.0
2015-03-31 14:50:00,83.75,83.78,83.69,83.69,128300.0,62.5228,62.5452,62.478,62.478,128300.0
2015-03-31 15:00:00,83.7,83.73,83.58,83.68,117200.0,62.4854,62.5078,62.3959,62.4705,117200.0
2015-03-31 15:10:00,83.67,83.68,83.5,83.56,174500.0,62.463,62.4705,62.3361,62.3809,174500.0
2015-03-31 15:20:00,83.57,83.64,83.43,83.5,153500.0,62.3884,62.4406,62.2839,62.3361,153500.0
2015-03-31 15:30:00,83.5,83.56,83.37,83.56,135300.0,62.3361,62.3809,62.2391,62.3809,135300.0
2015-03-31 15:40:00,83.55,83.67,83.44,83.63,235900.0,62.3735,62.463,62.2913,62.4332,235900.0
2015-03-31 15:50:00,83.62,83.62,83.45,83.46,719200.0,62.4257,62.4257,62.2988,62.3063,719200.0
2015-04-01 09:30:00,84.0,84.47,84.0,84.17,310900.0,62.7094,63.0603,62.7094,62.8363,310900.0
2015-04-01 09:40:00,84.13,84.37,83.98,84.25,174500.0,62.8064,62.9856,62.6945,62.896,174500.0
2015-04-01 09:50:00,84.26,84.4,84.05,84.26,239600.0,62.9035,63.008,62.7467,62.9035,239600.0
2015-04-01 10:00:00,84.25,84.32,84.04,84.12,210300.0,62.896,62.9483,62.7393,62.799,210300.0
2015-04-01 10:10:00,84.11,84.2,83.61,83.65,219300.0,62.7915,62.8587,62.4182,62.4481,219300.0
2015-04-01 10:20:00,83.62,83.93,83.6,83.72,158400.0,62.4257,62.6571,62.4108,62.5004,158400.0
2015-04-01 10:30:00,83.73,84.01,83.73,83.94,166300.0,62.5078,62.7169,62.5078,62.6646,166300.0
2015-04-01 10:40:00,83.93,84.46,83.92,84.46,168400.0,62.6571,63.0528,62.6497,63.0528,168400.0
2015-04-01 10:50:00,84.45,84.5,84.3,84.33,143800.0,63.0453,63.0827,62.9334,62.9558,143800.0
2015-04-01 11:00:00,84.33,84.5,84.31,84.48,106200.0,62.9558,63.0827,62.9408,63.0677,106200.0
2015-04-01 11:10:00,84.47,84.54,84.44,84.54,191500.0,63.0603,63.1125,63.0379,63.1125,191500.0
2015-04-01 11:20:00,84.55,84.61,84.38,84.38,183400.0,63.12,63.1648,62.9931,62.9931,183400.0
2015-04-01 11:30:00,84.37,84.43,84.13,84.16,113600.0,62.9856,63.0304,62.8064,62.8288,113600.0
2015-04-01 11:40:00,84.15,84.39,84.11,84.37,103500.0,62.8214,63.0005,62.7915,62.9856,103500.0
2015-04-01 11:50:00,84.39,84.43,84.26,84.37,113700.0,63.0005,63.0304,62.9035,62.9856,113700.0
2015-04-01 12:00:00,84.37,84.37,84.05,84.12,121200.0,62.9856,62.9856,62.7467,62.799,121200.0
2015-04-01 12:10:00,84.14,84.19,84.01,84.16,118500.0,62.8139,62.8512,62.7169,62.8288,118500.0
2015-04-01 12:20:00,84.13,84.27,84.07,84.25,98300.0,62.8064,62.911,62.7617,62.896,98300.0
2015-04-01 12:30:00,84.25,84.43,84.16,84.42,127600.0,62.896,63.0304,62.8288,63.0229,127600.0
2015-04-01 12:40:00,84.42,84.53,84.37,84.45,109800.0,63.0229,63.1051,62.9856,63.0453,109800.0
2015-04-01 12:50:00,84.45,84.69,84.45,84.63,101100.0,63.0453,63.2245,63.0453,63.1797,101100.0
2015-04-01 13:00:00,84.63,84.63,84.44,84.44,89500.0,63.1797,63.1797,63.0379,63.0379,89500.0
2015-04-01 13:10:00,84.45,84.51,84.38,84.4,89600.0,63.0453,63.0901,62.9931,63.008,89600.0
2015-04-01 13:20:00,84.4,84.48,84.35,84.48,164000.0,63.008,63.0677,62.9707,63.0677,164000.0
2015-04-01 13:30:00,84.47,84.57,84.44,84.54,130700.0,63.0603,63.1349,63.0379,63.1125,130700.0
2015-04-01 13:40:00,84.54,84.8,84.53,84.66,238900.0,63.1125,63.3066,63.1051,63.2021,238900.0
2015-04-01 13:50:00,84.67,84.68,84.46,84.51,82600.0,63.2096,63.217,63.0528,63.0901,82600.0
2015-04-01 14:00:00,84.51,84.56,84.34,84.42,86600.0,63.0901,63.1275,62.9632,63.0229,86600.0
2015-04-01 14:10:00,84.41,84.44,84.25,84.3,141600.0,63.0155,63.0379,62.896,62.9334,141600.0
2015-04-01 14:20:00,84.3,84.39,84.18,84.21,151400.0,62.9334,63.0005,62.8438,62.8662,151400.0
2015-04-01 14:30:00,84.2,84.24,84.15,84.16,72800.0,62.8587,62.8886,62.8214,62.8288,72800.0
2015-04-01 14:40:00,84.16,84.26,84.04,84.23,189200.0,62.8288,62.9035,62.7393,62.8811,189200.0
2015-04-01 14:50:00,84.23,84.23,84.07,84.14,139100.0,62.8811,62.8811,62.7617,62.8139,139100.0
2015-04-01 15:00:00,84.14,84.17,84.05,84.08,218900.0,62.8139,62.8363,62.7467,62.7691,218900.0
2015-04-01 15:10:00,84.07,84.19,84.07,84.16,224800.0,62.7617,62.8512,62.7617,62.8288,224800.0
2015-04-01 15:20:00,84.16,84.19,84.03,84.09,183200.0,62.8288,62.8512,62.7318,62.7766,183200.0
2015-04-01 15:30:00,84.08,84.25,84.05,84.2,213200.0,62.7691,62.896,62.7467,62.8587,213200.0
2015-04-01 15:40:00,84.2,84.24,84.06,84.17,327000.0,62.8587,62.8886,62.7542,62.8363,327000.0
2015-04-01 15:50:00,84.17,84.29,84.11,84.28,550900.0,62.8363,62.9259,62.7915,62.9184,550900.0
2015-04-02 09:30:00,84.09,84.7,83.89,84.52,273400.0,62.7766,63.232,62.6273,63.0976,273400.0
2015-04-02 09:40:00,84.56,84.98,84.56,84.96,207700.0,63.1275,63.441,63.1275,63.4261,207700.0
2015-04-02 09:50:00,84.94,85.43,84.89,85.43,228700.0,63.4111,63.777,63.3738,63.777,228700.0
2015-04-02 10:00:00,85.41,85.42,85.13,85.18,227100.0,63.762,63.7695,63.553,63.5903,227100.0
2015-04-02 10:10:00,85.17,85.19,84.89,85.08,278800.0,63.5829,63.5978,63.3738,63.5157,278800.0
2015-04-02 10:20:00,85.08,85.22,85.03,85.12,142100.0,63.5157,63.6202,63.4783,63.5455,142100.0
2015-04-02 10:30:00,85.12,85.14,84.92,84.95,168300.0,63.5455,63.5605,63.3962,63.4186,168300.0
2015-04-02 10:40:00,84.97,85.08,84.93,85.0,97300.0,63.4335,63.5157,63.4037,63.4559,97300.0
2015-04-02 10:50:00,84.99,85.02,84.95,84.99,111600.0,63.4485,63.4709,63.4186,63.4485,111600.0
2015-04-02 11:00:00,84.99,85.11,84.98,85.07,80400.0,63.4485,63.5381,63.441,63.5082,80400.0
2015-04-02 11:10:00,85.09,85.16,85.04,85.12,126100.0,63.5231,63.5754,63.4858,63.5455,126100.0
2015-04-02 11:20:00,85.12,85.12,84.76,84.82,81600.0,63.5455,63.5455,63.2768,63.3216,81600.0
2015-04-02 11:30:00,84.82,84.87,84.61,84.62,97300.0,63.3216,63.3589,63.1648,63.1723,97300.0
2015-04-02 11:40:00,84.62,84.82,84.62,84.72,137300.0,63.1723,63.3216,63.1723,63.2469,137300.0
2015-04-02 11:50:00,84.72,84.75,84.63,84.7,111800.0,63.2469,63.2693,63.1797,63.232,111800.0
2015-04-02 12:00:00,84.69,84.74,84.62,84.69,101000.0,63.2245,63.2618,63.1723,63.2245,101000.0
2015-04-02 12:10:00,84.7,84.74,84.67,84.71,98600.0,63.232,63.2618,63.2096,63.2394,98600.0
2015-04-02 12:20:00,84.72,84.72,84.63,84.71,63900.0,63.2469,63.2469,63.1797,63.2394,63900.0
2015-04-02 12:30:00,84.7,84.75,84.66,84.72,92600.0,63.232,63.2693,63.2021,63.2469,92600.0
2015-04-02 12:40:00,84.72,84.74,84.63,84.7,76000.0,63.2469,63.2618,63.1797,63.232,76000.0
2015-04-02 12:50:00,84.72,84.74,84.63,84.66,79900.0,63.2469,63.2618,63.1797,63.2021,79900.0
2015-04-02 13:00:00,84.66,84.72,84.56,84.61,88500.0,63.2021,63.2469,63.1275,63.1648,88500.0
2015-04-02 13:10:00,84.61,84.61,84.44,84.49,117500.0,63.1648,63.1648,63.0379,63.0752,117500.0
2015-04-02 13:20:00,84.5,84.62,84.38,84.4,92100.0,63.0827,63.1723,62.9931,63.008,92100.0
2015-04-02 13:30:00,84.41,84.52,84.4,84.42,145700.0,63.0155,63.0976,63.008,63.0229,145700.0
2015-04-02 13:40:00,84.43,84.46,84.03,84.1,183200.0,63.0304,63.0528,62.7318,62.7841,183200.0
2015-04-02 13:50:00,84.11,84.4,84.1,84.18,158100.0,62.7915,63.008,62.7841,62.8438,158100.0
2015-04-02 14:00:00,84.16,84.25,84.13,84.22,76100.0,62.8288,62.896,62.8064,62.8736,76100.0
2015-04-02 14:10:00,84.23,84.32,84.18,84.31,121500.0,62.8811,62.9483,62.8438,62.9408,121500.0
2015-04-02 14:20:00,84.32,84.38,84.21,84.35,82100.0,62.9483,62.9931,62.8662,62.9707,82100.0
2015-04-02 14:30:00,84.34,84.42,84.24,84.41,79600.0,62.9632,63.0229,62.8886,63.0155,79600.0
2015-04-02 14:40:00,84.41,84.46,84.31,84.35,71700.0,63.0155,63.0528,62.9408,62.9707,71700.0
2015-04-02 14:50:00,84.33,84.49,84.31,84.46,78500.0,62.9558,63.0752,62.9408,63.0528,78500.0
2015-04-02 15:00:00,84.45,84.45,84.33,84.37,88900.0,63.0453,63.0453,62.9558,62.9856,88900.0
2015-04-02 15:10:00,84.36,84.43,84.34,84.39,104500.0,62.9782,63.0304,62.9632,63.0005,104500.0
2015-04-02 15:20:00,84.39,84.4,84.32,84.38,100600.0,63.0005,63.008,62.9483,62.9931,100600.0
2015-04-02 15:30:00,84.39,84.42,84.32,84.4,141400.0,63.0005,63.0229,62.9483,63.008,141400.0
2015-04-02 15:40:00,84.39,84.54,84.38,84.53,185200.0,63.0005,63.1125,62.9931,63.1051,185200.0
2015-04-02 15:50:00,84.53,84.53,84.36,84.36,435600.0,63.1051,63.1051,62.9782,62.9782,435600.0
2015-04-06 09:30:00,84.96,85.22,84.81,84.97,229600.0,63.4261,63.6202,63.3141,63.4335,229600.0
2015-04-06 09:40:00,85.04,85.18,84.92,85.07,107400.0,63.4858,63.5903,63.3962,63.5082,107400.0
2015-04-06 09:50:00,85.07,85.12,84.92,85.0,201600.0,63.5082,63.5455,63.3962,63.4559,201600.0
2015-04-06 10:00:00,85.0,85.45,84.95,85.38,212500.0,63.4559,63.7919,63.4186,63.7396,212500.0
2015-04-06 10:10:00,85.39,85.54,85.28,85.33,172000.0,63.7471,63.8591,63.665,63.7023,172000.0
2015-04-06 10:20:00,85.32,85.45,85.31,85.44,157000.0,63.6948,63.7919,63.6874,63.7844,157000.0
2015-04-06 10:30:00,85.44,85.66,85.44,85.65,157200.0,63.7844,63.9487,63.7844,63.9412,157200.0
2015-04-06 10:40:00,85.66,85.69,85.59,85.68,122600.0,63.9487,63.9711,63.8964,63.9636,122600.0
2015-04-06 10:50:00,85.68,85.81,85.63,85.74,146800.0,63.9636,64.0606,63.9263,64.0084,146800.0
2015-04-06 11:00:00,85.76,86.05,85.75,85.98,206800.0,64.0233,64.2398,64.0158,64.1875,206800.0
2015-04-06 11:10:00,85.98,86.0,85.86,85.94,96200.0,64.1875,64.2025,64.098,64.1577,96200.0
2015-04-06 11:20:00,85.93,86.05,85.92,86.03,99600.0,64.1502,64.2398,64.1428,64.2249,99600.0
2015-04-06 11:30:00,86.02,86.15,85.93,86.14,101200.0,64.2174,64.3145,64.1502,64.307,101200.0
2015-04-06 11:40:00,86.14,86.31,86.11,86.28,120900.0,64.307,64.4339,64.2846,64.4115,120900.0
2015-04-06 11:50:00,86.29,86.34,86.23,86.3,86100.0,64.419,64.4563,64.3742,64.4264,86100.0
2015-04-06 12:00:00,86.3,86.37,86.23,86.33,126300.0,64.4264,64.4787,64.3742,64.4488,126300.0
2015-04-06 12:10:00,86.34,86.38,86.29,86.34,110700.0,64.4563,64.4862,64.419,64.4563,110700.0
2015-04-06 12:20:00,86.33,86.47,86.31,86.42,87500.0,64.4488,64.5534,64.4339,64.516,87500.0
2015-04-06 12:30:00,86.43,86.5,86.4,86.48,125400.0,64.5235,64.5757,64.5011,64.5608,125400.0
2015-04-06 12:40:00,86.49,86.72,86.45,86.69,199600.0,64.5683,64.74,64.5384,64.7176,199600.0
2015-04-06 12:50:00,86.7,86.79,86.61,86.79,102700.0,64.7251,64.7922,64.6579,64.7922,102700.0
2015-04-06 13:00:00,86.77,86.88,86.66,86.87,143400.0,64.7773,64.8594,64.6952,64.852,143400.0
2015-04-06 13:10:00,86.88,87.04,86.82,86.93,214500.0,64.8594,64.9789,64.8146,64.8968,214500.0
2015-04-06 13:20:00,86.92,86.93,86.77,86.84,179400.0,64.8893,64.8968,64.7773,64.8296,179400.0
2015-04-06 13:30:00,86.85,86.95,86.79,86.95,97500.0,64.837,64.9117,64.7922,64.9117,97500.0
2015-04-06 13:40:00,86.95,86.97,86.83,86.86,172200.0,64.9117,64.9266,64.8221,64.8445,172200.0
2015-04-06 13:50:00,86.85,86.94,86.8,86.92,89500.0,64.837,64.9042,64.7997,64.8893,89500.0
2015-04-06 14:00:00,86.92,86.97,86.86,86.87,142600.0,64.8893,64.9266,64.8445,64.852,142600.0
2015-04-06 14:10:00,86.86,86.9,86.78,86.8,126300.0,64.8445,64.8744,64.7848,64.7997,126300.0
2015-04-06 14:20:00,86.8,86.87,86.7,86.71,126400.0,64.7997,64.852,64.7251,64.7325,126400.0
2015-04-06 14:30:00,86.71,86.75,86.64,86.69,189400.0,64.7325,64.7624,64.6803,64.7176,189400.0
2015-04-06 14:40:00,86.69,86.72,86.63,86.64,170900.0,64.7176,64.74,64.6728,64.6803,170900.0
2015-04-06 14:50:00,86.65,86.72,86.64,86.66,176600.0,64.6877,64.74,64.6803,64.6952,176600.0
2015-04-06 15:00:00,86.66,86.67,86.48,86.54,245100.0,64.6952,64.7027,64.5608,64.6056,245100.0
2015-04-06 15:10:00,86.54,86.59,86.36,86.37,220900.0,64.6056,64.6429,64.4712,64.4787,220900.0
2015-04-06 15:20:00,86.36,86.37,86.28,86.32,178300.0,64.4712,64.4787,64.4115,64.4414,178300.0
2015-04-06 15:30:00,86.32,86.34,86.14,86.14,278500.0,64.4414,64.4563,64.307,64.307,278500.0
2015-04-06 15:40:00,86.14,86.18,86.03,86.04,363300.0,64.307,64.3369,64.2249,64.2323,363300.0
2015-04-06 15:50:00,86.04,86.04,85.85,85.9,930300.0,64.2323,64.2323,64.0905,64.1278,930300.0
2015-04-07 09:30:00,86.14,86.14,85.25,85.37,280300.0,64.307,64.307,63.6426,63.7322,280300.0
2015-04-07 09:40:00,85.38,86.46,85.36,86.31,178100.0,63.7396,64.5459,63.7247,64.4339,178100.0
2015-04-07 09:50:00,86.25,86.36,86.08,86.3,111900.0,64.3891,64.4712,64.2622,64.4264,111900.0
2015-04-07 10:00:00,86.32,86.37,86.07,86.35,144600.0,64.4414,64.4787,64.2547,64.4638,144600.0
2015-04-07 10:10:00,86.36,86.5,86.29,86.4,128000.0,64.4712,64.5757,64.419,64.5011,128000.0
2015-04-07 10:20:00,86.41,86.68,86.39,86.63,147800.0,64.5086,64.7101,64.4936,64.6728,147800.0
2015-04-07 10:30:00,86.64,86.73,86.56,86.68,161800.0,64.6803,64.7475,64.6205,64.7101,161800.0
2015-04-07 10:40:00,86.68,86.76,86.61,86.66,107500.0,64.7101,64.7699,64.6579,64.6952,107500.0
2015-04-07 10:50:00,86.67,86.78,86.59,86.77,116200.0,64.7027,64.7848,64.6429,64.7773,116200.0
2015-04-07 11:00:00,86.77,86.91,86.7,86.73,312700.0,64.7773,64.8818,64.7251,64.7475,312700.0
2015-04-07 11:10:00,86.72,86.86,86.71,86.76,171500.0,64.74,64.8445,64.7325,64.7699,171500.0
2015-04-07 11:20:00,86.76,86.93,86.76,86.92,187900.0,64.7699,64.8968,64.7699,64.8893,187900.0
2015-04-07 11:30:00,86.93,86.98,86.84,86.93,115500.0,64.8968,64.9341,64.8296,64.8968,115500.0
2015-04-07 11:40:00,86.94,86.95,86.86,86.91,107900.0,64.9042,64.9117,64.8445,64.8818,107900.0
2015-04-07 11:50:00,86.92,86.99,86.9,86.93,91000.0,64.8893,64.9416,64.8744,64.8968,91000.0
2015-04-07 12:00:00,86.94,86.98,86.89,86.89,86900.0,64.9042,64.9341,64.8669,64.8669,86900.0
2015-04-07 12:10:00,86.9,86.9,86.76,86.76,81200.0,64.8744,64.8744,64.7699,64.7699,81200.0
2015-04-07 12:20:00,86.78,86.82,86.75,86.8,150200.0,64.7848,64.8146,64.7624,64.7997,150200.0
2015-04-07 12:30:00,86.8,86.83,86.69,86.72,91300.0,64.7997,64.8221,64.7176,64.74,91300.0
2015-04-07 12:40:00,86.72,86.75,86.62,86.66,100400.0,64.74,64.7624,64.6653,64.6952,100400.0
2015-04-07 12:50:00,86.65,86.8,86.65,86.78,77100.0,64.6877,64.7997,64.6877,64.7848,77100.0
2015-04-07 13:00:00,86.78,86.83,86.7,86.72,125000.0,64.7848,64.8221,64.7251,64.74,125000.0
2015-04-07 13:10:00,86.72,86.77,86.62,86.68,340500.0,64.74,64.7773,64.6653,64.7101,340500.0
2015-04-07 13:20:00,86.69,86.69,86.43,86.49,224500.0,64.7176,64.7176,64.5235,64.5683,224500.0
2015-04-07 13:30:00,86.49,86.55,86.32,86.5,239900.0,64.5683,64.6131,64.4414,64.5757,239900.0
2015-04-07 13:40:00,86.5,86.58,86.23,86.23,142400.0,64.5757,64.6355,64.3742,64.3742,142400.0
2015-04-07 13:50:00,86.23,86.29,86.0,86.2,208000.0,64.3742,64.419,64.2025,64.3518,208000.0
2015-04-07 14:00:00,86.21,86.5,86.19,86.44,154100.0,64.3593,64.5757,64.3443,64.531,154100.0
2015-04-07 14:10:00,86.43,86.62,86.37,86.6,159900.0,64.5235,64.6653,64.4787,64.6504,159900.0
2015-04-07 14:20:00,86.61,86.68,86.46,86.63,76600.0,64.6579,64.7101,64.5459,64.6728,76600.0
2015-04-07 14:30:00,86.64,86.71,86.57,86.61,80600.0,64.6803,64.7325,64.628,64.6579,80600.0
2015-04-07 14:40:00,86.61,86.67,86.41,86.46,137600.0,64.6579,64.7027,64.5086,64.5459,137600.0
2015-04-07 14:50:00,86.47,86.7,86.46,86.68,96300.0,64.5534,64.7251,64.5459,64.7101,96300.0
2015-04-07 15:00:00,86.68,86.7,86.57,86.57,120600.0,64.7101,64.7251,64.628,64.628,120600.0
2015-04-07 15:10:00,86.58,86.58,86.43,86.47,121300.0,64.6355,64.6355,64.5235,64.5534,121300.0
2015-04-07 15:20:00,86.47,86.47,86.27,86.4,137900.0,64.5534,64.5534,64.404,64.5011,137900.0
2015-04-07 15:30:00,86.4,86.42,86.3,86.31,258900.0,64.5011,64.516,64.4264,64.4339,258900.0
2015-04-07 15:40:00,86.29,86.35,86.2,86.33,262800.0,64.419,64.4638,64.3518,64.4488,262800.0
2015-04-07 15:50:00,86.32,86.35,86.22,86.28,457100.0,64.4414,64.4638,64.3667,64.4115,457100.0
2015-04-08 09:30:00,86.56,87.08,86.5,86.63,259500.0,64.6205,65.0087,64.5757,64.6728,259500.0
2015-04-08 09:40:00,86.64,86.64,86.15,86.18,243000.0,64.6803,64.6803,64.3145,64.3369,243000.0
2015-04-08 09:50:00,86.2,86.4,85.9,85.95,224800.0,64.3518,64.5011,64.1278,64.1652,224800.0
2015-04-08 10:00:00,85.98,86.08,85.79,85.95,191100.0,64.1875,64.2622,64.0457,64.1652,191100.0
2015-04-08 10:10:00,85.95,86.01,85.72,85.87,308100.0,64.1652,64.2099,63.9934,64.1054,308100.0
2015-04-08 10:20:00,85.87,86.1,85.82,86.09,163800.0,64.1054,64.2771,64.0681,64.2697,163800.0
2015-04-08 10:30:00,86.08,86.09,85.47,85.5,216300.0,64.2622,64.2697,63.8068,63.8292,216300.0
2015-04-08 10:40:00,85.47,85.72,85.26,85.66,310700.0,63.8068,63.9934,63.65,63.9487,310700.0
2015-04-08 10:50:00,85.65,86.0,85.64,85.91,251600.0,63.9412,64.2025,63.9337,64.1353,251600.0
2015-04-08 11:00:00,85.91,86.0,85.78,85.91,150000.0,64.1353,64.2025,64.0382,64.1353,150000.0
2015-04-08 11:10:00,85.92,86.03,85.88,85.96,247700.0,64.1428,64.2249,64.1129,64.1726,247700.0
2015-04-08 11:20:00,85.96,86.01,85.64,85.65,212800.0,64.1726,64.2099,63.9337,63.9412,212800.0
2015-04-08 11:30:00,85.67,85.87,85.66,85.84,153000.0,63.9561,64.1054,63.9487,64.083,153000.0
2015-04-08 11:40:00,85.84,86.0,85.78,85.89,156700.0,64.083,64.2025,64.0382,64.1204,156700.0
2015-04-08 11:50:00,85.89,86.0,85.83,85.91,181400.0,64.1204,64.2025,64.0756,64.1353,181400.0
2015-04-08 12:00:00,85.91,85.96,85.79,85.91,159300.0,64.1353,64.1726,64.0457,64.1353,159300.0
2015-04-08 12:10:00,85.91,85.94,85.83,85.91,114900.0,64.1353,64.1577,64.0756,64.1353,114900.0
2015-04-08 12:20:00,85.9,85.97,85.73,85.75,187100.0,64.1278,64.1801,64.0009,64.0158,187100.0
2015-04-08 12:30:00,85.73,86.03,85.73,86.02,129000.0,64.0009,64.2249,64.0009,64.2174,129000.0
2015-04-08 12:40:00,86.02,86.06,85.87,85.94,96200.0,64.2174,64.2473,64.1054,64.1577,96200.0
2015-04-08 12:50:00,85.94,86.08,85.92,86.06,138300.0,64.1577,64.2622,64.1428,64.2473,138300.0
2015-04-08 13:00:00,86.06,86.08,85.9,85.91,102100.0,64.2473,64.2622,64.1278,64.1353,102100.0
2015-04-08 13:10:00,85.91,86.0,85.81,85.83,115100.0,64.1353,64.2025,64.0606,64.0756,115100.0
2015-04-08 13:20:00,85.84,86.03,85.79,85.99,87200.0,64.083,64.2249,64.0457,64.195,87200.0
2015-04-08 13:30:00,85.99,86.16,85.9,86.13,108100.0,64.195,64.3219,64.1278,64.2995,108100.0
2015-04-08 13:40:00,86.12,86.27,86.1,86.27,108300.0,64.2921,64.404,64.2771,64.404,108300.0
2015-04-08 13:50:00,86.27,86.43,86.25,86.38,97400.0,64.404,64.5235,64.3891,64.4862,97400.0
2015-04-08 14:00:00,86.38,86.4,85.92,85.95,218100.0,64.4862,64.5011,64.1428,64.1652,218100.0
2015-04-08 14:10:00,85.94,86.52,85.89,86.3,211700.0,64.1577,64.5907,64.1204,64.4264,211700.0
2015-04-08 14:20:00,86.29,86.63,86.29,86.36,232500.0,64.419,64.6728,64.419,64.4712,232500.0
2015-04-08 14:30:00,86.36,86.39,86.13,86.14,136500.0,64.4712,64.4936,64.2995,64.307,136500.0
2015-04-08 14:40:00,86.14,86.14,85.9,85.94,156700.0,64.307,64.307,64.1278,64.1577,156700.0
2015-04-08 14:50:00,85.94,86.03,85.93,86.02,133200.0,64.1577,64.2249,64.1502,64.2174,133200.0
2015-04-08 15:00:00,86.03,86.08,85.96,85.98,158600.0,64.2249,64.2622,64.1726,64.1875,158600.0
2015-04-08 15:10:00,85.98,86.14,85.98,86.14,176500.0,64.1875,64.307,64.1875,64.307,176500.0
2015-04-08 15:20:00,86.14,86.2,86.04,86.05,186900.0,64.307,64.3518,64.2323,64.2398,186900.0
2015-04-08 15:30:00,86.06,86.31,86.06,86.27,251400.0,64.2473,64.4339,64.2473,64.404,251400.0
2015-04-08 15:40:00,86.27,86.35,85.99,86.0,376600.0,64.404,64.4638,64.195,64.2025,376600.0
2015-04-08 15:50:00,86.0,86.2,85.99,86.12,536300.0,64.2025,64.3518,64.195,64.2921,536300.0
2015-04-09 09:30:00,86.38,86.7,86.26,86.7,221900.0,64.4862,64.7251,64.3966,64.7251,221900.0
2015-04-09 09:40:00,86.7,87.48,86.64,87.36,310400.0,64.7251,65.3074,64.6803,65.2178,310400.0
2015-04-09 09:50:00,87.36,87.36,86.99,87.2,226200.0,65.2178,65.2178,64.9416,65.0983,226200.0
2015-04-09 10:00:00,87.18,87.37,87.15,87.22,245400.0,65.0834,65.2252,65.061,65.1133,245400.0
2015-04-09 10:10:00,87.21,87.48,87.16,87.46,186200.0,65.1058,65.3074,65.0685,65.2924,186200.0
2015-04-09 10:20:00,87.45,87.74,87.4,87.7,186900.0,65.285,65.5015,65.2476,65.4716,186900.0
2015-04-09 10:30:00,87.7,87.71,87.26,87.39,163200.0,65.4716,65.4791,65.1431,65.2402,163200.0
2015-04-09 10:40:00,87.39,87.4,87.13,87.34,199100.0,65.2402,65.2476,65.0461,65.2028,199100.0
2015-04-09 10:50:00,87.34,87.56,87.21,87.55,141300.0,65.2028,65.3671,65.1058,65.3596,141300.0
2015-04-09 11:00:00,87.56,87.66,87.47,87.53,156700.0,65.3671,65.4417,65.2999,65.3447,156700.0
2015-04-09 11:10:00,87.53,87.57,87.35,87.38,135100.0,65.3447,65.3745,65.2103,65.2327,135100.0
2015-04-09 11:20:00,87.38,87.63,87.29,87.61,168000.0,65.2327,65.4193,65.1655,65.4044,168000.0
2015-04-09 11:30:00,87.62,87.74,87.56,87.72,108600.0,65.4119,65.5015,65.3671,65.4865,108600.0
2015-04-09 11:40:00,87.71,87.85,87.7,87.84,141900.0,65.4791,65.5836,65.4716,65.5761,141900.0
2015-04-09 11:50:00,87.85,88.15,87.79,88.13,201000.0,65.5836,65.8075,65.5388,65.7926,201000.0
2015-04-09 12:00:00,88.12,88.14,87.95,87.98,106200.0,65.7851,65.8001,65.6582,65.6806,106200.0
2015-04-09 12:10:00,87.98,88.15,87.96,88.04,136100.0,65.6806,65.8075,65.6657,65.7254,136100.0
2015-04-09 12:20:00,88.04,88.18,88.01,88.06,129000.0,65.7254,65.8299,65.703,65.7404,129000.0
2015-04-09 12:30:00,88.06,88.17,87.97,88.15,82700.0,65.7404,65.8225,65.6732,65.8075,82700.0
2015-04-09 12:40:00,88.15,88.15,87.94,88.13,118400.0,65.8075,65.8075,65.6508,65.7926,118400.0
2015-04-09 12:50:00,88.13,88.26,88.1,88.25,136400.0,65.7926,65.8897,65.7702,65.8822,136400.0
2015-04-09 13:00:00,88.25,88.3,88.11,88.25,139500.0,65.8822,65.9195,65.7777,65.8822,139500.0
2015-04-09 13:10:00,88.26,88.34,88.22,88.34,134300.0,65.8897,65.9494,65.8598,65.9494,134300.0
2015-04-09 13:20:00,88.34,88.35,88.2,88.25,136400.0,65.9494,65.9568,65.8449,65.8822,136400.0
2015-04-09 13:30:00,88.25,88.33,88.1,88.1,153000.0,65.8822,65.9419,65.7702,65.7702,153000.0
2015-04-09 13:40:00,88.1,88.35,88.09,88.34,94800.0,65.7702,65.9568,65.7627,65.9494,94800.0
2015-04-09 13:50:00,88.34,88.37,88.21,88.23,121200.0,65.9494,65.9718,65.8523,65.8673,121200.0
2015-04-09 14:00:00,88.23,88.34,88.18,88.31,137900.0,65.8673,65.9494,65.8299,65.927,137900.0
2015-04-09 14:10:00,88.31,88.44,88.3,88.41,88500.0,65.927,66.024,65.9195,66.0016,88500.0
2015-04-09 14:20:00,88.41,88.44,88.31,88.35,204300.0,66.0016,66.024,65.927,65.9568,204300.0
2015-04-09 14:30:00,88.35,88.56,88.24,88.56,439900.0,65.9568,66.1136,65.8747,66.1136,439900.0
2015-04-09 14:40:00,88.56,88.63,88.51,88.58,144400.0,66.1136,66.1659,66.0763,66.1286,144400.0
2015-04-09 14:50:00,88.59,88.86,88.54,88.85,274800.0,66.136,66.3376,66.0987,66.3301,274800.0
2015-04-09 15:00:00,88.85,88.93,88.62,88.67,273100.0,66.3301,66.3898,66.1584,66.1957,273100.0
2015-04-09 15:10:00,88.66,88.9,88.62,88.74,203700.0,66.1883,66.3674,66.1584,66.248,203700.0
2015-04-09 15:20:00,88.75,88.83,88.66,88.82,258200.0,66.2555,66.3152,66.1883,66.3077,258200.0
2015-04-09 15:30:00,88.83,88.85,88.61,88.69,308100.0,66.3152,66.3301,66.151,66.2107,308100.0
2015-04-09 15:40:00,88.69,88.74,88.6,88.73,370900.0,66.2107,66.248,66.1435,66.2405,370900.0
2015-04-09 15:50:00,88.73,88.78,88.43,88.45,847000.0,66.2405,66.2779,66.0166,66.0315,847000.0
2015-04-10 09:30:00,88.78,88.89,88.2,88.54,290000.0,66.2779,66.36,65.8449,66.0987,290000.0
2015-04-10 09:40:00,88.49,88.87,88.39,88.6,137300.0,66.0614,66.3451,65.9867,66.1435,137300.0
2015-04-10 09:50:00,88.6,88.7,88.46,88.56,202100.0,66.1435,66.2181,66.039,66.1136,202100.0
2015-04-10 10:00:00,88.56,88.77,88.5,88.72,300400.0,66.1136,66.2704,66.0688,66.2331,300400.0
2015-04-10 10:10:00,88.72,88.77,88.45,88.51,239400.0,66.2331,66.2704,66.0315,66.0763,239400.0
2015-04-10 10:20:00,88.51,88.73,88.49,88.62,123700.0,66.0763,66.2405,66.0614,66.1584,123700.0
2015-04-10 10:30:00,88.63,88.73,88.52,88.68,141500.0,66.1659,66.2405,66.0838,66.2032,141500.0
2015-04-10 10:40:00,88.67,88.87,88.64,88.79,123200.0,66.1957,66.3451,66.1733,66.2853,123200.0
2015-04-10 10:50:00,88.79,88.85,88.62,88.73,123600.0,66.2853,66.3301,66.1584,66.2405,123600.0
2015-04-10 11:00:00,88.73,88.92,88.71,88.87,146900.0,66.2405,66.3824,66.2256,66.3451,146900.0
2015-04-10 11:10:00,88.87,88.97,88.81,88.9,132900.0,66.3451,66.4197,66.3003,66.3674,132900.0
2015-04-10 11:20:00,88.9,89.1,88.9,89.07,205000.0,66.3674,66.5168,66.3674,66.4944,205000.0
2015-04-10 11:30:00,89.06,89.3,89.0,89.29,196000.0,66.4869,66.6661,66.4421,66.6586,196000.0
2015-04-10 11:40:00,89.29,89.37,89.18,89.37,163700.0,66.6586,66.7183,66.5765,66.7183,163700.0
2015-04-10 11:50:00,89.36,89.37,89.2,89.29,144200.0,66.7109,66.7183,66.5914,66.6586,144200.0
2015-04-10 12:00:00,89.29,89.31,89.04,89.08,134100.0,66.6586,66.6735,66.472,66.5018,134100.0
2015-04-10 12:10:00,89.08,89.15,89.0,89.13,123000.0,66.5018,66.5541,66.4421,66.5392,123000.0
2015-04-10 12:20:00,89.12,89.21,89.09,89.14,97600.0,66.5317,66.5989,66.5093,66.5466,97600.0
2015-04-10 12:30:00,89.15,89.16,89.03,89.04,98000.0,66.5541,66.5615,66.4645,66.472,98000.0
2015-04-10 12:40:00,89.03,89.06,88.98,89.03,159100.0,66.4645,66.4869,66.4272,66.4645,159100.0
2015-04-10 12:50:00,89.01,89.01,88.84,88.84,111900.0,66.4496,66.4496,66.3227,66.3227,111900.0
2015-04-10 13:00:00,88.84,88.94,88.81,88.9,78500.0,66.3227,66.3973,66.3003,66.3674,78500.0
2015-04-10 13:10:00,88.9,88.94,88.86,88.92,76600.0,66.3674,66.3973,66.3376,66.3824,76600.0
2015-04-10 13:20:00,88.92,89.0,88.91,88.96,109900.0,66.3824,66.4421,66.3749,66.4122,109900.0
2015-04-10 13:30:00,88.95,88.97,88.83,88.87,86500.0,66.4048,66.4197,66.3152,66.3451,86500.0
2015-04-10 13:40:00,88.87,88.91,88.82,88.86,103600.0,66.3451,66.3749,66.3077,66.3376,103600.0
2015-04-10 13:50:00,88.85,88.89,88.8,88.83,86300.0,66.3301,66.36,66.2928,66.3152,86300.0
2015-04-10 14:00:00,88.83,88.88,88.75,88.75,104500.0,66.3152,66.3525,66.2555,66.2555,104500.0
2015-04-10 14:10:00,88.76,88.82,88.72,88.75,119200.0,66.2629,66.3077,66.2331,66.2555,119200.0
2015-04-10 14:20:00,88.75,88.87,88.67,88.84,100000.0,66.2555,66.3451,66.1957,66.3227,100000.0
2015-04-10 14:30:00,88.86,88.89,88.69,88.83,103100.0,66.3376,66.36,66.2107,66.3152,103100.0
2015-04-10 14:40:00,88.84,88.88,88.8,88.88,95700.0,66.3227,66.3525,66.2928,66.3525,95700.0
2015-04-10 14:50:00,88.87,88.97,88.86,88.91,144400.0,66.3451,66.4197,66.3376,66.3749,144400.0
2015-04-10 15:00:00,88.91,89.06,88.87,89.06,140700.0,66.3749,66.4869,66.3451,66.4869,140700.0
2015-04-10 15:10:00,89.06,89.11,89.03,89.1,191800.0,66.4869,66.5242,66.4645,66.5168,191800.0
2015-04-10 15:20:00,89.1,89.18,89.04,89.16,184700.0,66.5168,66.5765,66.472,66.5615,184700.0
2015-04-10 15:30:00,89.17,89.21,89.12,89.17,227500.0,66.569,66.5989,66.5317,66.569,227500.0
2015-04-10 15:40:00,89.17,89.21,89.09,89.09,243000.0,66.569,66.5989,66.5093,66.5093,243000.0
2015-04-10 15:50:00,89.1,89.16,89.05,89.14,433800.0,66.5168,66.5615,66.4794,66.5466,433800.0
2015-04-13 09:30:00,88.98,89.3,88.56,88.68,374100.0,66.4272,66.6661,66.1136,66.2032,374100.0
2015-04-13 09:40:00,88.66,88.82,88.59,88.72,212800.0,66.1883,66.3077,66.136,66.2331,212800.0
2015-04-13 09:50:00,88.72,88.93,88.71,88.86,249400.0,66.2331,66.3898,66.2256,66.3376,249400.0
2015-04-13 10:00:00,88.87,88.88,88.51,88.59,263500.0,66.3451,66.3525,66.0763,66.136,263500.0
2015-04-13 10:10:00,88.59,88.79,88.54,88.59,227500.0,66.136,66.2853,66.0987,66.136,227500.0
2015-04-13 10:20:00,88.59,88.63,88.44,88.44,175900.0,66.136,66.1659,66.024,66.024,175900.0
2015-04-13 10:30:00,88.44,88.55,88.3,88.42,165200.0,66.024,66.1062,65.9195,66.0091,165200.0
2015-04-13 10:40:00,88.41,88.48,88.24,88.35,221300.0,66.0016,66.0539,65.8747,65.9568,221300.0
2015-04-13 10:50:00,88.36,88.41,88.28,88.33,123100.0,65.9643,66.0016,65.9046,65.9419,123100.0
2015-04-13 11:00:00,88.33,88.46,88.19,88.33,182400.0,65.9419,66.039,65.8374,65.9419,182400.0
2015-04-13 11:10:00,88.34,88.66,88.33,88.58,125000.0,65.9494,66.1883,65.9419,66.1286,125000.0
2015-04-13 11:20:00,88.58,88.59,88.38,88.42,73200.0,66.1286,66.136,65.9792,66.0091,73200.0
2015-04-13 11:30:00,88.42,88.54,88.38,88.39,79100.0,66.0091,66.0987,65.9792,65.9867,79100.0
2015-04-13 11:40:00,88.38,88.39,88.1,88.12,160300.0,65.9792,65.9867,65.7702,65.7851,160300.0
2015-04-13 11:50:00,88.12,88.12,87.92,87.93,137500.0,65.7851,65.7851,65.6358,65.6433,137500.0
2015-04-13 12:00:00,87.93,87.96,87.84,87.85,103900.0,65.6433,65.6657,65.5761,65.5836,103900.0
2015-04-13 12:10:00,87.84,87.98,87.82,87.96,81400.0,65.5761,65.6806,65.5612,65.6657,81400.0
2015-04-13 12:20:00,87.96,88.0,87.79,87.79,87400.0,65.6657,65.6956,65.5388,65.5388,87400.0
2015-04-13 12:30:00,87.79,87.98,87.77,87.98,140300.0,65.5388,65.6806,65.5239,65.6806,140300.0
2015-04-13 12:40:00,87.96,88.06,87.95,87.98,76400.0,65.6657,65.7404,65.6582,65.6806,76400.0
2015-04-13 12:50:00,88.0,88.05,87.93,88.02,81700.0,65.6956,65.7329,65.6433,65.7105,81700.0
2015-04-13 13:00:00,88.02,88.03,87.82,87.89,89800.0,65.7105,65.718,65.5612,65.6134,89800.0
2015-04-13 13:10:00,87.89,88.02,87.76,87.96,154900.0,65.6134,65.7105,65.5164,65.6657,154900.0
2015-04-13 13:20:00,87.95,88.1,87.94,88.06,118900.0,65.6582,65.7702,65.6508,65.7404,118900.0
2015-04-13 13:30:00,88.06,88.21,88.02,88.17,151400.0,65.7404,65.8523,65.7105,65.8225,151400.0
2015-04-13 13:40:00,88.16,88.2,88.01,88.04,100400.0,65.815,65.8449,65.703,65.7254,100400.0
2015-04-13 13:50:00,88.03,88.13,87.96,88.13,111700.0,65.718,65.7926,65.6657,65.7926,111700.0
2015-04-13 14:00:00,88.13,88.14,87.92,87.99,111600.0,65.7926,65.8001,65.6358,65.6881,111600.0
2015-04-13 14:10:00,87.99,88.01,87.86,87.91,118900.0,65.6881,65.703,65.591,65.6284,118900.0
2015-04-13 14:20:00,87.91,87.92,87.77,87.77,120700.0,65.6284,65.6358,65.5239,65.5239,120700.0
2015-04-13 14:30:00,87.78,88.1,87.78,88.07,121100.0,65.5313,65.7702,65.5313,65.7478,121100.0
2015-04-13 14:40:00,88.07,88.16,88.04,88.15,179700.0,65.7478,65.815,65.7254,65.8075,179700.0
2015-04-13 14:50:00,88.14,88.22,88.08,88.2,231700.0,65.8001,65.8598,65.7553,65.8449,231700.0
2015-04-13 15:00:00,88.19,88.28,88.08,88.22,196400.0,65.8374,65.9046,65.7553,65.8598,196400.0
2015-04-13 15:10:00,88.21,88.28,88.13,88.2,274900.0,65.8523,65.9046,65.7926,65.8449,274900.0
2015-04-13 15:20:00,88.21,88.29,87.97,87.98,311000.0,65.8523,65.9121,65.6732,65.6806,311000.0
2015-04-13 15:30:00,87.97,88.15,87.93,88.07,215400.0,65.6732,65.8075,65.6433,65.7478,215400.0
2015-04-13 15:40:00,88.06,88.18,88.06,88.15,277600.0,65.7404,65.8299,65.7404,65.8075,277600.0
2015-04-13 15:50:00,88.14,88.2,88.04,88.04,628300.0,65.8001,65.8449,65.7254,65.7254,628300.0
2015-04-14 09:30:00,88.59,89.06,88.56,88.92,693500.0,66.136,66.4869,66.1136,66.3824,693500.0
2015-04-14 09:40:00,88.91,89.29,88.82,88.89,363900.0,66.3749,66.6586,66.3077,66.36,363900.0
2015-04-14 09:50:00,88.89,89.24,88.82,89.15,198900.0,66.36,66.6213,66.3077,66.5541,198900.0
2015-04-14 10:00:00,89.15,89.21,88.75,88.76,251000.0,66.5541,66.5989,66.2555,66.2629,251000.0
2015-04-14 10:10:00,88.75,89.08,88.71,89.04,217600.0,66.2555,66.5018,66.2256,66.472,217600.0
2015-04-14 10:20:00,89.04,89.06,88.97,89.06,209900.0,66.472,66.4869,66.4197,66.4869,209900.0
2015-04-14 10:30:00,89.05,89.19,89.03,89.17,175000.0,66.4794,66.5839,66.4645,66.569,175000.0
2015-04-14 10:40:00,89.18,89.29,89.12,89.14,272700.0,66.5765,66.6586,66.5317,66.5466,272700.0
2015-04-14 10:50:00,89.14,89.2,89.08,89.12,215200.0,66.5466,66.5914,66.5018,66.5317,215200.0
2015-04-14 11:00:00,89.11,89.17,89.08,89.13,151900.0,66.5242,66.569,66.5018,66.5392,151900.0
2015-04-14 11:10:00,89.14,89.27,88.99,89.0,234600.0,66.5466,66.6437,66.4346,66.4421,234600.0
2015-04-14 11:20:00,88.99,89.0,88.85,88.87,136200.0,66.4346,66.4421,66.3301,66.3451,136200.0
2015-04-14 11:30:00,88.87,88.94,88.83,88.9,134400.0,66.3451,66.3973,66.3152,66.3674,134400.0
2015-04-14 11:40:00,88.91,89.04,88.9,88.99,113000.0,66.3749,66.472,66.3674,66.4346,113000.0
2015-04-14 11:50:00,88.98,89.08,88.98,89.02,86900.0,66.4272,66.5018,66.4272,66.457,86900.0
2015-04-14 12:00:00,89.03,89.24,89.0,89.19,114000.0,66.4645,66.6213,66.4421,66.5839,114000.0
2015-04-14 12:10:00,89.2,89.23,89.04,89.04,106700.0,66.5914,66.6138,66.472,66.472,106700.0
2015-04-14 12:20:00,89.05,89.1,88.97,89.07,126200.0,66.4794,66.5168,66.4197,66.4944,126200.0
2015-04-14 12:30:00,89.08,89.18,89.05,89.09,203400.0,66.5018,66.5765,66.4794,66.5093,203400.0
2015-04-14 12:40:00,89.09,89.23,89.08,89.2,145100.0,66.5093,66.6138,66.5018,66.5914,145100.0
2015-04-14 12:50:00,89.21,89.34,89.17,89.19,157900.0,66.5989,66.6959,66.569,66.5839,157900.0
2015-04-14 13:00:00,89.19,89.22,89.06,89.09,261700.0,66.5839,66.6063,66.4869,66.5093,261700.0
2015-04-14 13:10:00,89.09,89.13,89.03,89.12,188300.0,66.5093,66.5392,66.4645,66.5317,188300.0
2015-04-14 13:20:00,89.11,89.17,88.98,89.02,204200.0,66.5242,66.569,66.4272,66.457,204200.0
2015-04-14 13:30:00,89.02,89.06,88.98,88.99,243600.0,66.457,66.4869,66.4272,66.4346,243600.0
2015-04-14 13:40:00,89.0,89.02,88.9,88.94,219700.0,66.4421,66.457,66.3674,66.3973,219700.0
2015-04-14 13:50:00,88.94,89.15,88.9,89.15,190000.0,66.3973,66.5541,66.3674,66.5541,190000.0
2015-04-14 14:00:00,89.15,89.18,88.95,89.0,196500.0,66.5541,66.5765,66.4048,66.4421,196500.0
2015-04-14 14:10:00,89.0,89.01,88.78,88.8,391500.0,66.4421,66.4496,66.2779,66.2928,391500.0
2015-04-14 14:20:00,88.8,88.86,88.5,88.51,338300.0,66.2928,66.3376,66.0688,66.0763,338300.0
2015-04-14 14:30:00,88.51,88.73,88.5,88.67,274900.0,66.0763,66.2405,66.0688,66.1957,274900.0
2015-04-14 14:40:00,88.67,88.8,88.63,88.69,176700.0,66.1957,66.2928,66.1659,66.2107,176700.0
2015-04-14 14:50:00,88.69,88.77,88.57,88.69,339000.0,66.2107,66.2704,66.1211,66.2107,339000.0
2015-04-14 15:00:00,88.69,88.76,88.47,88.48,383900.0,66.2107,66.2629,66.0464,66.0539,383900.0
2015-04-14 15:10:00,88.49,88.52,88.34,88.48,347000.0,66.0614,66.0838,65.9494,66.0539,347000.0
2015-04-14 15:20:00,88.49,88.74,88.41,88.71,512600.0,66.0614,66.248,66.0016,66.2256,512600.0
2015-04-14 15:30:00,88.71,88.79,88.68,88.7,237000.0,66.2256,66.2853,66.2032,66.2181,237000.0
2015-04-14 15:40:00,88.7,88.8,88.68,88.74,333800.0,66.2181,66.2928,66.2032,66.248,333800.0
2015-04-14 15:50:00,88.74,88.85,88.67,88.85,674800.0,66.248,66.3301,66.1957,66.3301,674800.0
2015-04-15 09:30:00,89.46,89.57,88.9,89.05,380400.0,66.7855,66.8676,66.3674,66.4794,380400.0
2015-04-15 09:40:00,89.08,89.19,88.93,89.15,272800.0,66.5018,66.5839,66.3898,66.5541,272800.0
2015-04-15 09:50:00,89.16,89.3,89.05,89.07,163000.0,66.5615,66.6661,66.4794,66.4944,163000.0
2015-04-15 10:00:00,89.08,89.2,89.01,89.08,190000.0,66.5018,66.5914,66.4496,66.5018,190000.0
2015-04-15 10:10:00,89.09,89.22,89.05,89.2,190200.0,66.5093,66.6063,66.4794,66.5914,190200.0
2015-04-15 10:20:00,89.21,89.45,89.13,89.2,217500.0,66.5989,66.778,66.5392,66.5914,217500.0
2015-04-15 10:30:00,89.22,89.94,89.22,89.92,259900.0,66.6063,67.1438,66.6063,67.1289,259900.0
2015-04-15 10:40:00,89.9,89.99,89.86,89.9,242900.0,67.114,67.1812,67.0841,67.114,242900.0
2015-04-15 10:50:00,89.91,90.2,89.89,90.12,342500.0,67.1215,67.3379,67.1065,67.2782,342500.0
2015-04-15 11:00:00,90.13,90.15,89.97,90.11,206700.0,67.2857,67.3006,67.1662,67.2708,206700.0
2015-04-15 11:10:00,90.12,90.14,90.0,90.1,223600.0,67.2782,67.2932,67.1886,67.2633,223600.0
2015-04-15 11:20:00,90.1,90.65,90.1,90.63,273100.0,67.2633,67.6739,67.2633,67.659,273100.0
2015-04-15 11:30:00,90.62,90.65,90.46,90.55,220800.0,67.6515,67.6739,67.5321,67.5992,220800.0
2015-04-15 11:40:00,90.55,90.96,90.52,90.85,295300.0,67.5992,67.9053,67.5768,67.8232,295300.0
2015-04-15 11:50:00,90.85,90.9,90.55,90.64,263600.0,67.8232,67.8605,67.5992,67.6664,263600.0
2015-04-15 12:00:00,90.64,90.67,90.44,90.5,220000.0,67.6664,67.6888,67.5171,67.5619,220000.0
2015-04-15 12:10:00,90.49,90.69,90.47,90.66,131500.0,67.5544,67.7038,67.5395,67.6814,131500.0
2015-04-15 12:20:00,90.67,90.9,90.62,90.78,160000.0,67.6888,67.8605,67.6515,67.7709,160000.0
2015-04-15 12:30:00,90.77,90.92,90.71,90.75,143900.0,67.7635,67.8755,67.7187,67.7485,143900.0
2015-04-15 12:40:00,90.75,90.83,90.63,90.65,167800.0,67.7485,67.8083,67.659,67.6739,167800.0
2015-04-15 12:50:00,90.65,90.89,90.65,90.84,214400.0,67.6739,67.8531,67.6739,67.8157,214400.0
2015-04-15 13:00:00,90.84,91.28,90.73,91.28,293300.0,67.8157,68.1442,67.7336,68.1442,293300.0
2015-04-15 13:10:00,91.27,91.28,91.15,91.25,320400.0,68.1367,68.1442,68.0472,68.1218,320400.0
2015-04-15 13:20:00,91.25,91.63,91.17,91.63,387400.0,68.1218,68.4055,68.0621,68.4055,387400.0
2015-04-15 13:30:00,91.6,91.95,91.59,91.71,426300.0,68.3831,68.6444,68.3756,68.4652,426300.0
2015-04-15 13:40:00,91.71,91.75,91.35,91.39,209700.0,68.4652,68.4951,68.1965,68.2263,209700.0
2015-04-15 13:50:00,91.39,91.44,91.22,91.43,277200.0,68.2263,68.2637,68.0994,68.2562,277200.0
2015-04-15 14:00:00,91.43,91.6,91.39,91.54,242000.0,68.2562,68.3831,68.2263,68.3383,242000.0
2015-04-15 14:10:00,91.54,91.83,91.54,91.8,139500.0,68.3383,68.5548,68.3383,68.5324,139500.0
2015-04-15 14:20:00,91.79,91.86,91.6,91.77,179400.0,68.5249,68.5772,68.3831,68.51,179400.0
2015-04-15 14:30:00,91.76,91.92,91.7,91.91,259500.0,68.5026,68.622,68.4578,68.6145,259500.0
2015-04-15 14:40:00,91.91,91.94,91.73,91.81,342100.0,68.6145,68.6369,68.4802,68.5399,342100.0
2015-04-15 14:50:00,91.81,91.85,91.73,91.78,212000.0,68.5399,68.5697,68.4802,68.5175,212000.0
2015-04-15 15:00:00,91.77,91.85,91.64,91.7,378400.0,68.51,68.5697,68.413,68.4578,378400.0
2015-04-15 15:10:00,91.7,91.7,91.41,91.52,344700.0,68.4578,68.4578,68.2413,68.3234,344700.0
2015-04-15 15:20:00,91.53,91.79,91.52,91.78,414300.0,68.3308,68.5249,68.3234,68.5175,414300.0
2015-04-15 15:30:00,91.78,91.94,91.69,91.76,488300.0,68.5175,68.6369,68.4503,68.5026,488300.0
2015-04-15 15:40:00,91.76,91.94,91.75,91.87,527500.0,68.5026,68.6369,68.4951,68.5847,527500.0
2015-04-15 15:50:00,91.87,91.99,91.84,91.94,934100.0,68.5847,68.6743,68.5623,68.6369,934100.0
2015-04-16 09:30:00,91.25,91.38,90.81,90.94,859300.0,68.1218,68.2189,67.7933,67.8904,859300.0
2015-04-16 09:40:00,90.92,91.26,90.77,90.94,741400.0,67.8755,68.1293,67.7635,67.8904,741400.0
2015-04-16 09:50:00,90.95,91.16,90.88,90.93,414300.0,67.8979,68.0546,67.8456,67.8829,414300.0
2015-04-16 10:00:00,90.91,91.0,90.61,90.85,369500.0,67.868,67.9352,67.644,67.8232,369500.0
2015-04-16 10:10:00,90.85,91.05,90.73,90.85,558900.0,67.8232,67.9725,67.7336,67.8232,558900.0
2015-04-16 10:20:00,90.84,90.85,90.63,90.77,368000.0,67.8157,67.8232,67.659,67.7635,368000.0
2015-04-16 10:30:00,90.76,90.85,90.72,90.76,381300.0,67.756,67.8232,67.7262,67.756,381300.0
2015-04-16 10:40:00,90.76,90.82,90.69,90.74,338800.0,67.756,67.8008,67.7038,67.7411,338800.0
2015-04-16 10:50:00,90.74,90.84,90.45,90.47,331000.0,67.7411,67.8157,67.5246,67.5395,331000.0
2015-04-16 11:00:00,90.46,90.52,90.23,90.36,312700.0,67.5321,67.5768,67.3603,67.4574,312700.0
2015-04-16 11:10:00,90.36,90.68,90.33,90.58,467800.0,67.4574,67.6963,67.435,67.6216,467800.0
2015-04-16 11:20:00,90.58,90.84,90.56,90.68,273300.0,67.6216,67.8157,67.6067,67.6963,273300.0
2015-04-16 11:30:00,90.68,91.08,90.67,91.04,161400.0,67.6963,67.9949,67.6888,67.965,161400.0
2015-04-16 11:40:00,91.04,91.09,90.91,91.03,126300.0,67.965,68.0024,67.868,67.9576,126300.0
2015-04-16 11:50:00,91.0,91.25,90.95,90.96,296200.0,67.9352,68.1218,67.8979,67.9053,296200.0
2015-04-16 12:00:00,90.95,91.09,90.88,91.05,297700.0,67.8979,68.0024,67.8456,67.9725,297700.0
2015-04-16 12:10:00,91.06,91.63,91.05,91.55,319000.0,67.98,68.4055,67.9725,68.3458,319000.0
2015-04-16 12:20:00,91.58,91.7,91.46,91.6,175600.0,68.3682,68.4578,68.2786,68.3831,175600.0
2015-04-16 12:30:00,91.6,91.89,91.46,91.88,263700.0,68.3831,68.5996,68.2786,68.5921,263700.0
2015-04-16 12:40:00,91.88,92.17,91.8,92.06,261600.0,68.5921,68.8086,68.5324,68.7265,261600.0
2015-04-16 12:50:00,92.07,92.17,91.92,92.02,311200.0,68.734,68.8086,68.622,68.6967,311200.0
2015-04-16 13:00:00,92.02,92.29,91.94,92.21,231000.0,68.6967,68.8982,68.6369,68.8385,231000.0
2015-04-16 13:10:00,92.2,92.26,92.09,92.24,170600.0,68.831,68.8758,68.7489,68.8609,170600.0
2015-04-16 13:20:00,92.24,92.5,92.23,92.45,278100.0,68.8609,69.055,68.8534,69.0177,278100.0
2015-04-16 13:30:00,92.46,92.79,92.35,92.59,267300.0,69.0251,69.2715,68.943,69.1222,267300.0
2015-04-16 13:40:00,92.6,92.9,92.55,92.85,204400.0,69.1296,69.3536,69.0923,69.3163,204400.0
2015-04-16 13:50:00,92.85,92.99,92.81,92.86,269700.0,69.3163,69.4208,69.2864,69.3237,269700.0
2015-04-16 14:00:00,92.87,93.26,92.76,93.06,390000.0,69.3312,69.6224,69.2491,69.4731,390000.0
2015-04-16 14:10:00,93.05,93.24,92.83,92.88,516300.0,69.4656,69.6074,69.3014,69.3387,516300.0
2015-04-16 14:20:00,92.86,92.97,92.44,92.46,441900.0,69.3237,69.4059,69.0102,69.0251,441900.0
2015-04-16 14:30:00,92.46,92.61,92.27,92.28,234100.0,69.0251,69.1371,68.8833,68.8908,234100.0
2015-04-16 14:40:00,92.28,92.46,92.27,92.38,201300.0,68.8908,69.0251,68.8833,68.9654,201300.0
2015-04-16 14:50:00,92.39,92.39,92.11,92.12,198700.0,68.9729,68.9729,68.7638,68.7713,198700.0
2015-04-16 15:00:00,92.12,92.27,92.05,92.05,432900.0,68.7713,68.8833,68.719,68.719,432900.0
2015-04-16 15:10:00,92.04,92.12,91.8,91.87,291000.0,68.7116,68.7713,68.5324,68.5847,291000.0
2015-04-16 15:20:00,91.87,91.98,91.79,91.83,279000.0,68.5847,68.6668,68.5249,68.5548,279000.0
2015-04-16 15:30:00,91.83,92.19,91.83,92.16,385900.0,68.5548,68.8236,68.5548,68.8012,385900.0
2015-04-16 15:40:00,92.16,92.21,92.01,92.04,831100.0,68.8012,68.8385,68.6892,68.7116,831100.0
2015-04-16 15:50:00,92.05,92.1,91.85,91.89,816400.0,68.719,68.7564,68.5697,68.5996,816400.0
2015-04-17 09:30:00,94.11,94.5,93.25,94.0,2635000.0,70.2569,70.5481,69.6149,70.1748,2635000.0
2015-04-17 09:40:00,93.96,94.89,93.7,93.97,1487500.0,70.1449,70.8392,69.9508,70.1524,1487500.0
2015-04-17 09:50:00,93.97,94.12,93.5,93.64,1020800.0,70.1524,70.2644,69.8015,69.906,1020800.0
2015-04-17 10:00:00,93.65,93.78,93.45,93.51,576700.0,69.9135,70.0106,69.7642,69.809,576700.0
2015-04-17 10:10:00,93.53,93.6,93.14,93.34,680100.0,69.8239,69.8762,69.5328,69.6821,680100.0
2015-04-17 10:20:00,93.33,93.69,93.0,93.05,598800.0,69.6746,69.9434,69.4283,69.4656,598800.0
2015-04-17 10:30:00,93.05,93.41,93.03,93.24,360000.0,69.4656,69.7343,69.4507,69.6074,360000.0
2015-04-17 10:40:00,93.24,93.92,93.13,93.85,431100.0,69.6074,70.1151,69.5253,70.0628,431100.0
2015-04-17 10:50:00,93.87,94.0,93.77,93.96,354700.0,70.0778,70.1748,70.0031,70.1449,354700.0
2015-04-17 11:00:00,93.95,93.96,93.28,93.34,377700.0,70.1375,70.1449,69.6373,69.6821,377700.0
2015-04-17 11:10:00,93.35,93.41,93.07,93.1,249800.0,69.6896,69.7343,69.4805,69.5029,249800.0
2015-04-17 11:20:00,93.08,93.17,93.0,93.03,518300.0,69.488,69.5552,69.4283,69.4507,518300.0
2015-04-17 11:30:00,93.03,93.14,92.5,92.56,351700.0,69.4507,69.5328,69.055,69.0998,351700.0
2015-04-17 11:40:00,92.55,92.84,92.45,92.82,278900.0,69.0923,69.3088,69.0177,69.2939,278900.0
2015-04-17 11:50:00,92.81,92.93,92.76,92.79,207400.0,69.2864,69.376,69.2491,69.2715,207400.0
2015-04-17 12:00:00,92.8,92.8,92.03,92.27,298100.0,69.279,69.279,68.7041,68.8833,298100.0
2015-04-17 12:10:00,92.27,92.27,91.78,91.84,322300.0,68.8833,68.8833,68.5175,68.5623,322300.0
2015-04-17 12:20:00,91.86,92.05,91.54,91.73,246700.0,68.5772,68.719,68.3383,68.4802,246700.0
2015-04-17 12:30:00,91.73,92.0,91.72,91.86,221000.0,68.4802,68.6817,68.4727,68.5772,221000.0
2015-04-17 12:40:00,91.87,92.14,91.82,92.1,161500.0,68.5847,68.7862,68.5473,68.7564,161500.0
2015-04-17 12:50:00,92.09,92.21,91.98,92.19,213400.0,68.7489,68.8385,68.6668,68.8236,213400.0
2015-04-17 13:00:00,92.19,92.34,92.05,92.2,216000.0,68.8236,68.9355,68.719,68.831,216000.0
2015-04-17 13:10:00,92.2,92.4,92.02,92.25,244400.0,68.831,68.9803,68.6967,68.8684,244400.0
2015-04-17 13:20:00,92.25,92.25,91.89,91.95,194400.0,68.8684,68.8684,68.5996,68.6444,194400.0
2015-04-17 13:30:00,91.93,92.01,91.62,91.72,320500.0,68.6295,68.6892,68.398,68.4727,320500.0
2015-04-17 13:40:00,91.73,92.0,91.71,91.97,205700.0,68.4802,68.6817,68.4652,68.6593,205700.0
2015-04-17 13:50:00,91.98,91.98,91.73,91.85,246500.0,68.6668,68.6668,68.4802,68.5697,246500.0
2015-04-17 14:00:00,91.86,91.86,91.62,91.64,169700.0,68.5772,68.5772,68.398,68.413,169700.0
2015-04-17 14:10:00,91.64,91.93,91.62,91.8,243200.0,68.413,68.6295,68.398,68.5324,243200.0
2015-04-17 14:20:00,91.78,91.86,91.76,91.78,185800.0,68.5175,68.5772,68.5026,68.5175,185800.0
2015-04-17 14:30:00,91.8,92.0,91.71,91.97,279300.0,68.5324,68.6817,68.4652,68.6593,279300.0
2015-04-17 14:40:00,91.96,92.0,91.83,91.84,207300.0,68.6519,68.6817,68.5548,68.5623,207300.0
2015-04-17 14:50:00,91.84,91.95,91.81,91.93,192000.0,68.5623,68.6444,68.5399,68.6295,192000.0
2015-04-17 15:00:00,91.93,92.0,91.86,91.96,349400.0,68.6295,68.6817,68.5772,68.6519,349400.0
2015-04-17 15:10:00,91.97,92.06,91.91,92.0,431200.0,68.6593,68.7265,68.6145,68.6817,431200.0
2015-04-17 15:20:00,92.0,92.16,91.98,92.15,466000.0,68.6817,68.8012,68.6668,68.7937,466000.0
2015-04-17 15:30:00,92.17,92.56,92.16,92.25,456300.0,68.8086,69.0998,68.8012,68.8684,456300.0
2015-04-17 15:40:00,92.26,92.26,91.83,92.21,584900.0,68.8758,68.8758,68.5548,68.8385,584900.0
2015-04-17 15:50:00,92.22,92.92,92.22,92.85,1024400.0,68.846,69.3685,68.846,69.3163,1024400.0
2015-04-20 09:30:00,92.58,93.1,92.52,92.75,426100.0,69.1147,69.5029,69.0699,69.2416,426100.0
2015-04-20 09:40:00,92.76,93.3,92.76,92.92,489500.0,69.2491,69.6522,69.2491,69.3685,489500.0
2015-04-20 09:50:00,92.92,93.27,92.92,92.98,199900.0,69.3685,69.6298,69.3685,69.4133,199900.0
2015-04-20 10:00:00,93.01,93.55,92.92,93.55,352800.0,69.4357,69.8389,69.3685,69.8389,352800.0
2015-04-20 10:10:00,93.55,93.8,93.35,93.49,385300.0,69.8389,70.0255,69.6896,69.7941,385300.0
2015-04-20 10:20:00,93.5,93.78,93.44,93.45,208300.0,69.8015,70.0106,69.7567,69.7642,208300.0
2015-04-20 10:30:00,93.46,93.72,93.41,93.71,132300.0,69.7717,69.9658,69.7343,69.9583,132300.0
2015-04-20 10:40:00,93.71,93.8,93.39,93.41,188800.0,69.9583,70.0255,69.7194,69.7343,188800.0
2015-04-20 10:50:00,93.42,93.64,93.26,93.58,164600.0,69.7418,69.906,69.6224,69.8613,164600.0
2015-04-20 11:00:00,93.61,93.62,93.36,93.42,158300.0,69.8837,69.8911,69.697,69.7418,158300.0
2015-04-20 11:10:00,93.42,93.43,93.23,93.4,139200.0,69.7418,69.7493,69.6,69.7269,139200.0
2015-04-20 11:20:00,93.4,93.54,93.23,93.25,161900.0,69.7269,69.8314,69.6,69.6149,161900.0
2015-04-20 11:30:00,93.24,93.44,93.23,93.37,136700.0,69.6074,69.7567,69.6,69.7045,136700.0
2015-04-20 11:40:00,93.38,93.4,93.09,93.11,217100.0,69.7119,69.7269,69.4955,69.5104,217100.0
2015-04-20 11:50:00,93.09,93.11,92.81,92.92,153000.0,69.4955,69.5104,69.2864,69.3685,153000.0
2015-04-20 12:00:00,92.92,93.03,92.9,92.97,195800.0,69.3685,69.4507,69.3536,69.4059,195800.0
2015-04-20 12:10:00,92.97,93.1,92.89,93.09,173200.0,69.4059,69.5029,69.3461,69.4955,173200.0
2015-04-20 12:20:00,93.09,93.25,92.98,93.21,146500.0,69.4955,69.6149,69.4133,69.585,146500.0
2015-04-20 12:30:00,93.22,93.22,92.96,93.13,91700.0,69.5925,69.5925,69.3984,69.5253,91700.0
2015-04-20 12:40:00,93.13,93.3,93.1,93.22,124700.0,69.5253,69.6522,69.5029,69.5925,124700.0
2015-04-20 12:50:00,93.22,93.35,93.15,93.28,211900.0,69.5925,69.6896,69.5402,69.6373,211900.0
2015-04-20 13:00:00,93.27,93.46,93.26,93.35,108100.0,69.6298,69.7717,69.6224,69.6896,108100.0
2015-04-20 13:10:00,93.36,93.39,93.25,93.3,121400.0,69.697,69.7194,69.6149,69.6522,121400.0
2015-04-20 13:20:00,93.29,93.3,93.12,93.26,72900.0,69.6448,69.6522,69.5178,69.6224,72900.0
2015-04-20 13:30:00,93.26,93.27,93.1,93.11,81300.0,69.6224,69.6298,69.5029,69.5104,81300.0
2015-04-20 13:40:00,93.1,93.15,92.91,92.92,80800.0,69.5029,69.5402,69.3611,69.3685,80800.0
2015-04-20 13:50:00,92.92,93.19,92.76,92.77,103200.0,69.3685,69.5701,69.2491,69.2566,103200.0
2015-04-20 14:00:00,92.78,92.94,92.43,92.53,160100.0,69.264,69.3835,69.0027,69.0774,160100.0
2015-04-20 14:10:00,92.54,92.58,92.46,92.51,179200.0,69.0849,69.1147,69.0251,69.0625,179200.0
2015-04-20 14:20:00,92.51,92.68,92.47,92.61,160100.0,69.0625,69.1894,69.0326,69.1371,160100.0
2015-04-20 14:30:00,92.6,92.61,92.36,92.4,87500.0,69.1296,69.1371,68.9505,68.9803,87500.0
2015-04-20 14:40:00,92.39,92.41,92.25,92.37,161800.0,68.9729,68.9878,68.8684,68.9579,161800.0
2015-04-20 14:50:00,92.37,92.39,92.21,92.34,182600.0,68.9579,68.9729,68.8385,68.9355,182600.0
2015-04-20 15:00:00,92.34,92.55,92.33,92.4,190800.0,68.9355,69.0923,68.9281,68.9803,190800.0
2015-04-20 15:10:00,92.42,92.62,92.38,92.57,130900.0,68.9953,69.1446,68.9654,69.1073,130900.0
2015-04-20 15:20:00,92.58,92.65,92.49,92.63,179500.0,69.1147,69.167,69.0475,69.152,179500.0
2015-04-20 15:30:00,92.63,92.7,92.26,92.3,169400.0,69.152,69.2043,68.8758,68.9057,169400.0
2015-04-20 15:40:00,92.3,92.49,92.29,92.4,256700.0,68.9057,69.0475,68.8982,68.9803,256700.0
2015-04-20 15:50:00,92.4,92.45,92.31,92.44,411300.0,68.9803,69.0177,68.9131,69.0102,411300.0
2015-04-21 09:30:00,92.46,92.6,91.76,92.14,319100.0,69.0251,69.1296,68.5026,68.7862,319100.0
2015-04-21 09:40:00,92.17,92.68,92.13,92.22,246000.0,68.8086,69.1894,68.7788,68.846,246000.0
2015-04-21 09:50:00,92.24,92.36,91.66,91.68,206400.0,68.8609,68.9505,68.4279,68.4428,206400.0
2015-04-21 10:00:00,91.69,91.93,91.52,91.92,203700.0,68.4503,68.6295,68.3234,68.622,203700.0
2015-04-21 10:10:00,91.93,92.13,91.75,91.96,199000.0,68.6295,68.7788,68.4951,68.6519,199000.0
2015-04-21 10:20:00,91.98,92.24,91.96,92.09,74500.0,68.6668,68.8609,68.6519,68.7489,74500.0
2015-04-21 10:30:00,92.05,92.35,91.89,92.32,83100.0,68.719,68.943,68.5996,68.9206,83100.0
2015-04-21 10:40:00,92.33,92.36,92.04,92.11,119900.0,68.9281,68.9505,68.7116,68.7638,119900.0
2015-04-21 10:50:00,92.09,92.2,91.89,91.9,119600.0,68.7489,68.831,68.5996,68.6071,119600.0
2015-04-21 11:00:00,91.89,91.98,91.85,91.89,91500.0,68.5996,68.6668,68.5697,68.5996,91500.0
2015-04-21 11:10:00,91.89,92.09,91.88,91.95,93600.0,68.5996,68.7489,68.5921,68.6444,93600.0
2015-04-21 11:20:00,91.96,92.04,91.87,91.98,153400.0,68.6519,68.7116,68.5847,68.6668,153400.0
2015-04-21 11:30:00,91.98,92.04,91.65,91.78,169100.0,68.6668,68.7116,68.4204,68.5175,169100.0
2015-04-21 11:40:00,91.78,91.79,91.38,91.41,150700.0,68.5175,68.5249,68.2189,68.2413,150700.0
2015-04-21 11:50:00,91.42,91.58,91.3,91.46,206000.0,68.2487,68.3682,68.1591,68.2786,206000.0
2015-04-21 12:00:00,91.46,91.49,91.22,91.43,116100.0,68.2786,68.301,68.0994,68.2562,116100.0
2015-04-21 12:10:00,91.42,91.57,91.33,91.5,82200.0,68.2487,68.3607,68.1815,68.3085,82200.0
2015-04-21 12:20:00,91.5,91.57,91.39,91.41,66700.0,68.3085,68.3607,68.2263,68.2413,66700.0
2015-04-21 12:30:00,91.41,91.61,91.41,91.59,102200.0,68.2413,68.3906,68.2413,68.3756,102200.0
2015-04-21 12:40:00,91.59,91.72,91.54,91.56,106100.0,68.3756,68.4727,68.3383,68.3532,106100.0
2015-04-21 12:50:00,91.55,91.65,91.46,91.46,97400.0,68.3458,68.4204,68.2786,68.2786,97400.0
2015-04-21 13:00:00,91.46,91.48,91.35,91.36,81400.0,68.2786,68.2935,68.1965,68.2039,81400.0
2015-04-21 13:10:00,91.35,91.42,91.22,91.33,129000.0,68.1965,68.2487,68.0994,68.1815,129000.0
2015-04-21 13:20:00,91.32,91.36,91.23,91.25,81100.0,68.1741,68.2039,68.1069,68.1218,81100.0
2015-04-21 13:30:00,91.25,91.28,91.02,91.02,126200.0,68.1218,68.1442,67.9501,67.9501,126200.0
2015-04-21 13:40:00,91.04,91.11,91.02,91.04,139300.0,67.965,68.0173,67.9501,67.965,139300.0
2015-04-21 13:50:00,91.04,91.08,90.95,90.96,96300.0,67.965,67.9949,67.8979,67.9053,96300.0
2015-04-21 14:00:00,90.95,90.96,90.72,90.77,172000.0,67.8979,67.9053,67.7262,67.7635,172000.0
2015-04-21 14:10:00,90.75,90.78,90.61,90.7,180200.0,67.7485,67.7709,67.644,67.7112,180200.0
2015-04-21 14:20:00,90.69,91.07,90.69,91.07,160500.0,67.7038,67.9874,67.7038,67.9874,160500.0
2015-04-21 14:30:00,91.07,91.11,90.89,90.92,142900.0,67.9874,68.0173,67.8531,67.8755,142900.0
2015-04-21 14:40:00,90.92,91.0,90.81,90.98,164800.0,67.8755,67.9352,67.7933,67.9203,164800.0
2015-04-21 14:50:00,90.96,90.97,90.85,90.92,91900.0,67.9053,67.9128,67.8232,67.8755,91900.0
2015-04-21 15:00:00,90.93,91.05,90.9,90.99,139000.0,67.8829,67.9725,67.8605,67.9277,139000.0
2015-04-21 15:10:00,90.99,91.08,90.95,91.06,199700.0,67.9277,67.9949,67.8979,67.98,199700.0
2015-04-21 15:20:00,91.06,91.1,90.95,91.02,169400.0,67.98,68.0098,67.8979,67.9501,169400.0
2015-04-21 15:30:00,91.02,91.06,90.91,91.05,186800.0,67.9501,67.98,67.868,67.9725,186800.0
2015-04-21 15:40:00,91.05,91.13,91.01,91.12,210500.0,67.9725,68.0322,67.9426,68.0248,210500.0
2015-04-21 15:50:00,91.12,91.33,91.1,91.29,360900.0,68.0248,68.1815,68.0098,68.1517,360900.0
2015-04-22 09:30:00,91.87,91.93,91.11,91.7,215500.0,68.5847,68.6295,68.0173,68.4578,215500.0
2015-04-22 09:40:00,91.68,91.94,91.65,91.68,145300.0,68.4428,68.6369,68.4204,68.4428,145300.0
2015-04-22 09:50:00,91.68,91.87,91.56,91.72,153100.0,68.4428,68.5847,68.3532,68.4727,153100.0
2015-04-22 10:00:00,91.71,91.8,91.24,91.36,120500.0,68.4652,68.5324,68.1144,68.2039,120500.0
2015-04-22 10:10:00,91.34,91.41,91.13,91.19,105600.0,68.189,68.2413,68.0322,68.077,105600.0
2015-04-22 10:20:00,91.18,91.56,91.16,91.48,106000.0,68.0696,68.3532,68.0546,68.2935,106000.0
2015-04-22 10:30:00,91.49,91.98,91.49,91.78,171000.0,68.301,68.6668,68.301,68.5175,171000.0
2015-04-22 10:40:00,91.76,92.22,91.7,92.06,150100.0,68.5026,68.846,68.4578,68.7265,150100.0
2015-04-22 10:50:00,92.04,92.31,91.89,92.26,109800.0,68.7116,68.9131,68.5996,68.8758,109800.0
2015-04-22 11:00:00,92.22,92.28,91.97,92.01,154100.0,68.846,68.8908,68.6593,68.6892,154100.0
2015-04-22 11:10:00,92.01,92.07,91.79,91.88,127800.0,68.6892,68.734,68.5249,68.5921,127800.0
2015-04-22 11:20:00,91.88,92.36,91.86,92.35,127000.0,68.5921,68.9505,68.5772,68.943,127000.0
2015-04-22 11:30:00,92.35,92.36,92.06,92.21,191000.0,68.943,68.9505,68.7265,68.8385,191000.0
2015-04-22 11:40:00,92.23,92.34,92.09,92.15,280100.0,68.8534,68.9355,68.7489,68.7937,280100.0
2015-04-22 11:50:00,92.17,92.2,91.97,92.01,104900.0,68.8086,68.831,68.6593,68.6892,104900.0
2015-04-22 12:00:00,92.0,92.11,92.0,92.09,67100.0,68.6817,68.7638,68.6817,68.7489,67100.0
2015-04-22 12:10:00,92.1,92.3,92.1,92.2,76300.0,68.7564,68.9057,68.7564,68.831,76300.0
2015-04-22 12:20:00,92.19,92.24,91.99,92.0,99100.0,68.8236,68.8609,68.6743,68.6817,99100.0
2015-04-22 12:30:00,92.03,92.12,92.0,92.06,77900.0,68.7041,68.7713,68.6817,68.7265,77900.0
2015-04-22 12:40:00,92.06,92.28,92.01,92.14,126100.0,68.7265,68.8908,68.6892,68.7862,126100.0
2015-04-22 12:50:00,92.16,92.27,91.99,92.03,67900.0,68.8012,68.8833,68.6743,68.7041,67900.0
2015-04-22 13:00:00,92.02,92.04,91.84,91.92,107500.0,68.6967,68.7116,68.5623,68.622,107500.0
2015-04-22 13:10:00,91.92,92.14,91.87,92.1,85700.0,68.622,68.7862,68.5847,68.7564,85700.0
2015-04-22 13:20:00,92.11,92.15,91.99,92.08,64600.0,68.7638,68.7937,68.6743,68.7414,64600.0
2015-04-22 13:30:00,92.08,92.21,92.02,92.14,61300.0,68.7414,68.8385,68.6967,68.7862,61300.0
2015-04-22 13:40:00,92.14,92.44,92.09,92.35,90500.0,68.7862,69.0102,68.7489,68.943,90500.0
2015-04-22 13:50:00,92.35,92.44,92.24,92.4,50400.0,68.943,69.0102,68.8609,68.9803,50400.0
2015-04-22 14:00:00,92.4,92.46,92.3,92.37,69500.0,68.9803,69.0251,68.9057,68.9579,69500.0
2015-04-22 14:10:00,92.37,92.43,92.19,92.23,100000.0,68.9579,69.0027,68.8236,68.8534,100000.0
2015-04-22 14:20:00,92.23,92.23,92.04,92.17,84700.0,68.8534,68.8534,68.7116,68.8086,84700.0
2015-04-22 14:30:00,92.17,92.32,92.1,92.24,70600.0,68.8086,68.9206,68.7564,68.8609,70600.0
2015-04-22 14:40:00,92.24,92.25,92.1,92.2,70600.0,68.8609,68.8684,68.7564,68.831,70600.0
2015-04-22 14:50:00,92.2,92.26,92.11,92.11,51000.0,68.831,68.8758,68.7638,68.7638,51000.0
2015-04-22 15:00:00,92.11,92.25,92.11,92.13,78600.0,68.7638,68.8684,68.7638,68.7788,78600.0
2015-04-22 15:10:00,92.13,92.16,91.97,91.97,120200.0,68.7788,68.8012,68.6593,68.6593,120200.0
2015-04-22 15:20:00,91.97,92.2,91.97,92.14,105700.0,68.6593,68.831,68.6593,68.7862,105700.0
2015-04-22 15:30:00,92.14,92.17,92.0,92.09,154900.0,68.7862,68.8086,68.6817,68.7489,154900.0
2015-04-22 15:40:00,92.08,92.28,92.05,92.24,194300.0,68.7414,68.8908,68.719,68.8609,194300.0
2015-04-22 15:50:00,92.24,92.31,92.16,92.18,365700.0,68.8609,68.9131,68.8012,68.8161,365700.0
2015-04-23 09:30:00,92.32,93.26,92.32,93.19,294400.0,68.9206,69.6224,68.9206,69.5701,294400.0
2015-04-23 09:40:00,93.2,93.5,93.17,93.24,193100.0,69.5776,69.8015,69.5552,69.6074,193100.0
2015-04-23 09:50:00,93.27,93.87,93.16,93.83,321600.0,69.6298,70.0778,69.5477,70.0479,321600.0
2015-04-23 10:00:00,93.83,93.94,93.56,93.58,176600.0,70.0479,70.13,69.8463,69.8613,176600.0
2015-04-23 10:10:00,93.57,93.64,93.41,93.43,130000.0,69.8538,69.906,69.7343,69.7493,130000.0
2015-04-23 10:20:00,93.43,93.54,93.27,93.29,143300.0,69.7493,69.8314,69.6298,69.6448,143300.0
2015-04-23 10:30:00,93.28,93.34,93.04,93.06,134500.0,69.6373,69.6821,69.4581,69.4731,134500.0
2015-04-23 10:40:00,93.06,93.39,93.06,93.24,104400.0,69.4731,69.7194,69.4731,69.6074,104400.0
2015-04-23 10:50:00,93.26,93.34,93.15,93.21,80300.0,69.6224,69.6821,69.5402,69.585,80300.0
2015-04-23 11:00:00,93.22,93.5,93.15,93.48,105200.0,69.5925,69.8015,69.5402,69.7866,105200.0
2015-04-23 11:10:00,93.49,93.66,93.36,93.43,148300.0,69.7941,69.921,69.697,69.7493,148300.0
2015-04-23 11:20:00,93.43,93.65,93.42,93.64,154500.0,69.7493,69.9135,69.7418,69.906,154500.0
2015-04-23 11:30:00,93.63,93.71,93.54,93.61,110600.0,69.8986,69.9583,69.8314,69.8837,110600.0
2015-04-23 11:40:00,93.66,93.72,93.45,93.46,94600.0,69.921,69.9658,69.7642,69.7717,94600.0
2015-04-23 11:50:00,93.45,93.83,93.44,93.62,85900.0,69.7642,70.0479,69.7567,69.8911,85900.0
2015-04-23 12:00:00,93.6,93.74,93.55,93.7,76300.0,69.8762,69.9807,69.8389,69.9508,76300.0
2015-04-23 12:10:00,93.71,93.79,93.66,93.74,108600.0,69.9583,70.018,69.921,69.9807,108600.0
2015-04-23 12:20:00,93.73,93.74,93.48,93.6,59600.0,69.9732,69.9807,69.7866,69.8762,59600.0
2015-04-23 12:30:00,93.59,93.7,93.5,93.61,108700.0,69.8687,69.9508,69.8015,69.8837,108700.0
2015-04-23 12:40:00,93.64,93.74,93.6,93.68,54500.0,69.906,69.9807,69.8762,69.9359,54500.0
2015-04-23 12:50:00,93.69,93.75,93.62,93.71,116100.0,69.9434,69.9882,69.8911,69.9583,116100.0
2015-04-23 13:00:00,93.71,93.78,93.54,93.55,208300.0,69.9583,70.0106,69.8314,69.8389,208300.0
2015-04-23 13:10:00,93.55,93.72,93.46,93.47,117700.0,69.8389,69.9658,69.7717,69.7791,117700.0
2015-04-23 13:20:00,93.47,93.55,93.42,93.51,62800.0,69.7791,69.8389,69.7418,69.809,62800.0
2015-04-23 13:30:00,93.5,93.58,93.42,93.56,68600.0,69.8015,69.8613,69.7418,69.8463,68600.0
2015-04-23 13:40:00,93.56,93.57,93.44,93.48,54700.0,69.8463,69.8538,69.7567,69.7866,54700.0
2015-04-23 13:50:00,93.5,93.7,93.39,93.68,96400.0,69.8015,69.9508,69.7194,69.9359,96400.0
2015-04-23 14:00:00,93.66,93.67,93.42,93.47,111100.0,69.921,69.9284,69.7418,69.7791,111100.0
2015-04-23 14:10:00,93.47,93.51,93.21,93.24,90600.0,69.7791,69.809,69.585,69.6074,90600.0
2015-04-23 14:20:00,93.23,93.33,93.17,93.2,79900.0,69.6,69.6746,69.5552,69.5776,79900.0
2015-04-23 14:30:00,93.19,93.28,93.13,93.15,74100.0,69.5701,69.6373,69.5253,69.5402,74100.0
2015-04-23 14:40:00,93.15,93.18,93.07,93.12,120000.0,69.5402,69.5626,69.4805,69.5178,120000.0
2015-04-23 14:50:00,93.11,93.4,93.06,93.37,97500.0,69.5104,69.7269,69.4731,69.7045,97500.0
2015-04-23 15:00:00,93.36,93.51,93.34,93.45,122100.0,69.697,69.809,69.6821,69.7642,122100.0
2015-04-23 15:10:00,93.44,93.68,93.43,93.49,213300.0,69.7567,69.9359,69.7493,69.7941,213300.0
2015-04-23 15:20:00,93.49,93.56,93.4,93.44,123900.0,69.7941,69.8463,69.7269,69.7567,123900.0
2015-04-23 15:30:00,93.43,93.43,93.31,93.33,118500.0,69.7493,69.7493,69.6597,69.6746,118500.0
2015-04-23 15:40:00,93.33,93.35,93.17,93.19,180600.0,69.6746,69.6896,69.5552,69.5701,180600.0
2015-04-23 15:50:00,93.18,93.2,93.05,93.05,351900.0,69.5626,69.5776,69.4656,69.4656,351900.0
2015-04-24 09:30:00,92.51,92.69,92.04,92.29,371200.0,69.0625,69.1968,68.7116,68.8982,371200.0
2015-04-24 09:40:00,92.3,92.54,92.01,92.02,173100.0,68.9057,69.0849,68.6892,68.6967,173100.0
2015-04-24 09:50:00,92.04,92.17,91.65,91.69,408000.0,68.7116,68.8086,68.4204,68.4503,408000.0
2015-04-24 10:00:00,91.69,91.71,91.17,91.2,282000.0,68.4503,68.4652,68.0621,68.0845,282000.0
2015-04-24 10:10:00,91.21,91.79,91.16,91.77,273400.0,68.092,68.5249,68.0546,68.51,273400.0
2015-04-24 10:20:00,91.77,91.81,91.53,91.67,230600.0,68.51,68.5399,68.3308,68.4354,230600.0
2015-04-24 10:30:00,91.66,91.74,91.56,91.72,214900.0,68.4279,68.4876,68.3532,68.4727,214900.0
2015-04-24 10:40:00,91.7,91.71,91.57,91.67,242400.0,68.4578,68.4652,68.3607,68.4354,242400.0
2015-04-24 10:50:00,91.67,91.75,91.63,91.69,162900.0,68.4354,68.4951,68.4055,68.4503,162900.0
2015-04-24 11:00:00,91.67,91.72,91.57,91.65,177900.0,68.4354,68.4727,68.3607,68.4204,177900.0
2015-04-24 11:10:00,91.64,91.88,91.64,91.7,139300.0,68.413,68.5921,68.413,68.4578,139300.0
2015-04-24 11:20:00,91.7,91.81,91.61,91.68,128700.0,68.4578,68.5399,68.3906,68.4428,128700.0
2015-04-24 11:30:00,91.67,91.8,91.67,91.76,129500.0,68.4354,68.5324,68.4354,68.5026,129500.0
2015-04-24 11:40:00,91.75,91.81,91.67,91.69,184900.0,68.4951,68.5399,68.4354,68.4503,184900.0
2015-04-24 11:50:00,91.68,91.76,91.59,91.69,128300.0,68.4428,68.5026,68.3756,68.4503,128300.0
2015-04-24 12:00:00,91.68,91.85,91.66,91.79,102800.0,68.4428,68.5697,68.4279,68.5249,102800.0
2015-04-24 12:10:00,91.79,91.83,91.69,91.71,87700.0,68.5249,68.5548,68.4503,68.4652,87700.0
2015-04-24 12:20:00,91.7,91.76,91.69,91.71,149100.0,68.4578,68.5026,68.4503,68.4652,149100.0
2015-04-24 12:30:00,91.7,91.88,91.7,91.75,98200.0,68.4578,68.5921,68.4578,68.4951,98200.0
2015-04-24 12:40:00,91.75,91.78,91.47,91.49,91000.0,68.4951,68.5175,68.2861,68.301,91000.0
2015-04-24 12:50:00,91.49,91.61,91.47,91.61,76200.0,68.301,68.3906,68.2861,68.3906,76200.0
2015-04-24 13:00:00,91.61,91.67,91.45,91.58,78300.0,68.3906,68.4354,68.2711,68.3682,78300.0
2015-04-24 13:10:00,91.57,91.59,91.44,91.46,60600.0,68.3607,68.3756,68.2637,68.2786,60600.0
2015-04-24 13:20:00,91.44,91.69,91.43,91.69,67300.0,68.2637,68.4503,68.2562,68.4503,67300.0
2015-04-24 13:30:00,91.69,91.73,91.52,91.56,90000.0,68.4503,68.4802,68.3234,68.3532,90000.0
2015-04-24 13:40:00,91.57,91.72,91.54,91.59,64600.0,68.3607,68.4727,68.3383,68.3756,64600.0
2015-04-24 13:50:00,91.6,91.64,91.44,91.47,61900.0,68.3831,68.413,68.2637,68.2861,61900.0
2015-04-24 14:00:00,91.48,91.6,91.44,91.45,117900.0,68.2935,68.3831,68.2637,68.2711,117900.0
2015-04-24 14:10:00,91.45,91.53,91.39,91.53,63800.0,68.2711,68.3308,68.2263,68.3308,63800.0
2015-04-24 14:20:00,91.53,91.62,91.51,91.58,72700.0,68.3308,68.398,68.3159,68.3682,72700.0
2015-04-24 14:30:00,91.58,91.63,91.51,91.52,88900.0,68.3682,68.4055,68.3159,68.3234,88900.0
2015-04-24 14:40:00,91.53,91.63,91.47,91.52,77300.0,68.3308,68.4055,68.2861,68.3234,77300.0
2015-04-24 14:50:00,91.53,91.56,91.33,91.36,115900.0,68.3308,68.3532,68.1815,68.2039,115900.0
2015-04-24 15:00:00,91.36,91.43,91.34,91.36,129500.0,68.2039,68.2562,68.189,68.2039,129500.0
2015-04-24 15:10:00,91.36,91.49,91.35,91.42,107000.0,68.2039,68.301,68.1965,68.2487,107000.0
2015-04-24 15:20:00,91.43,91.64,91.43,91.64,144500.0,68.2562,68.413,68.2562,68.413,144500.0
2015-04-24 15:30:00,91.63,91.7,91.52,91.69,206500.0,68.4055,68.4578,68.3234,68.4503,206500.0
2015-04-24 15:40:00,91.69,91.69,91.54,91.64,257000.0,68.4503,68.4503,68.3383,68.413,257000.0
2015-04-24 15:50:00,91.64,91.69,91.54,91.61,448200.0,68.413,68.4503,68.3383,68.3906,448200.0
2015-04-27 09:30:00,92.18,92.38,91.72,91.86,242600.0,68.8161,68.9654,68.4727,68.5772,242600.0
2015-04-27 09:40:00,91.86,91.86,91.62,91.72,153600.0,68.5772,68.5772,68.398,68.4727,153600.0
2015-04-27 09:50:00,91.71,91.89,91.45,91.47,153500.0,68.4652,68.5996,68.2711,68.2861,153500.0
2015-04-27 10:00:00,91.48,91.99,91.48,91.88,125700.0,68.2935,68.6743,68.2935,68.5921,125700.0
2015-04-27 10:10:00,91.88,91.95,91.74,91.88,121800.0,68.5921,68.6444,68.4876,68.5921,121800.0
2015-04-27 10:20:00,91.9,92.05,91.85,92.03,118700.0,68.6071,68.719,68.5697,68.7041,118700.0
2015-04-27 10:30:00,92.03,92.22,91.92,92.19,114400.0,68.7041,68.846,68.622,68.8236,114400.0
2015-04-27 10:40:00,92.22,92.38,92.13,92.14,129800.0,68.846,68.9654,68.7788,68.7862,129800.0
2015-04-27 10:50:00,92.15,92.24,92.06,92.18,132100.0,68.7937,68.8609,68.7265,68.8161,132100.0
2015-04-27 11:00:00,92.18,92.25,92.06,92.19,110800.0,68.8161,68.8684,68.7265,68.8236,110800.0
2015-04-27 11:10:00,92.19,92.33,92.15,92.18,80100.0,68.8236,68.9281,68.7937,68.8161,80100.0
2015-04-27 11:20:00,92.19,92.38,92.17,92.37,99800.0,68.8236,68.9654,68.8086,68.9579,99800.0
2015-04-27 11:30:00,92.37,92.47,92.29,92.36,192600.0,68.9579,69.0326,68.8982,68.9505,192600.0
2015-04-27 11:40:00,92.37,92.52,92.33,92.36,108100.0,68.9579,69.0699,68.9281,68.9505,108100.0
2015-04-27 11:50:00,92.37,92.59,92.37,92.51,56700.0,68.9579,69.1222,68.9579,69.0625,56700.0
2015-04-27 12:00:00,92.5,92.55,92.41,92.53,79600.0,69.055,69.0923,68.9878,69.0774,79600.0
2015-04-27 12:10:00,92.52,92.57,92.35,92.35,74200.0,69.0699,69.1073,68.943,68.943,74200.0
2015-04-27 12:20:00,92.34,92.47,92.33,92.33,60900.0,68.9355,69.0326,68.9281,68.9281,60900.0
2015-04-27 12:30:00,92.33,92.36,92.15,92.16,81200.0,68.9281,68.9505,68.7937,68.8012,81200.0
2015-04-27 12:40:00,92.16,92.22,92.07,92.11,47700.0,68.8012,68.846,68.734,68.7638,47700.0
2015-04-27 12:50:00,92.11,92.22,91.98,92.13,70400.0,68.7638,68.846,68.6668,68.7788,70400.0
2015-04-27 13:00:00,92.12,92.29,92.08,92.22,51100.0,68.7713,68.8982,68.7414,68.846,51100.0
2015-04-27 13:10:00,92.23,92.23,92.01,92.15,64700.0,68.8534,68.8534,68.6892,68.7937,64700.0
2015-04-27 13:20:00,92.15,92.29,92.04,92.26,94800.0,68.7937,68.8982,68.7116,68.8758,94800.0
2015-04-27 13:30:00,92.26,92.35,92.14,92.35,87900.0,68.8758,68.943,68.7862,68.943,87900.0
2015-04-27 13:40:00,92.34,92.43,92.27,92.35,87200.0,68.9355,69.0027,68.8833,68.943,87200.0
2015-04-27 13:50:00,92.34,92.46,92.34,92.43,63700.0,68.9355,69.0251,68.9355,69.0027,63700.0
2015-04-27 14:00:00,92.42,92.59,92.41,92.42,79600.0,68.9953,69.1222,68.9878,68.9953,79600.0
2015-04-27 14:10:00,92.42,92.44,92.28,92.38,71900.0,68.9953,69.0102,68.8908,68.9654,71900.0
2015-04-27 14:20:00,92.39,92.55,92.36,92.46,69000.0,68.9729,69.0923,68.9505,69.0251,69000.0
2015-04-27 14:30:00,92.47,92.5,92.27,92.3,64200.0,69.0326,69.055,68.8833,68.9057,64200.0
2015-04-27 14:40:00,92.31,92.45,92.31,92.39,55400.0,68.9131,69.0177,68.9131,68.9729,55400.0
2015-04-27 14:50:00,92.39,92.49,92.35,92.46,56400.0,68.9729,69.0475,68.943,69.0251,56400.0
2015-04-27 15:00:00,92.46,92.5,92.4,92.43,93800.0,69.0251,69.055,68.9803,69.0027,93800.0
2015-04-27 15:10:00,92.43,92.49,92.25,92.27,124200.0,69.0027,69.0475,68.8684,68.8833,124200.0
2015-04-27 15:20:00,92.27,92.39,92.25,92.36,85200.0,68.8833,68.9729,68.8684,68.9505,85200.0
2015-04-27 15:30:00,92.36,92.36,92.2,92.33,147000.0,68.9505,68.9505,68.831,68.9281,147000.0
2015-04-27 15:40:00,92.33,92.37,92.22,92.3,162700.0,68.9281,68.9579,68.846,68.9057,162700.0
2015-04-27 15:50:00,92.3,92.35,92.26,92.31,303300.0,68.9057,68.943,68.8758,68.9131,303300.0
2015-04-28 09:30:00,92.09,92.31,91.91,92.05,198900.0,68.7489,68.9131,68.6145,68.719,198900.0
2015-04-28 09:40:00,92.02,92.31,92.0,92.21,82100.0,68.6967,68.9131,68.6817,68.8385,82100.0
2015-04-28 09:50:00,92.23,92.7,92.23,92.7,117400.0,68.8534,69.2043,68.8534,69.2043,117400.0
2015-04-28 10:00:00,92.7,92.8,92.45,92.52,135800.0,69.2043,69.279,69.0177,69.0699,135800.0
2015-04-28 10:10:00,92.54,92.61,92.3,92.3,111500.0,69.0849,69.1371,68.9057,68.9057,111500.0
2015-04-28 10:20:00,92.33,92.36,91.91,91.96,122600.0,68.9281,68.9505,68.6145,68.6519,122600.0
2015-04-28 10:30:00,91.95,92.16,91.85,91.98,118200.0,68.6444,68.8012,68.5697,68.6668,118200.0
2015-04-28 10:40:00,91.99,91.99,91.51,91.53,119500.0,68.6743,68.6743,68.3159,68.3308,119500.0
2015-04-28 10:50:00,91.54,91.76,91.48,91.65,114700.0,68.3383,68.5026,68.2935,68.4204,114700.0
2015-04-28 11:00:00,91.65,92.05,91.62,91.93,154300.0,68.4204,68.719,68.398,68.6295,154300.0
2015-04-28 11:10:00,91.92,91.97,91.79,91.87,117100.0,68.622,68.6593,68.5249,68.5847,117100.0
2015-04-28 11:20:00,91.85,91.87,91.69,91.75,62500.0,68.5697,68.5847,68.4503,68.4951,62500.0
2015-04-28 11:30:00,91.75,92.11,91.74,92.06,139000.0,68.4951,68.7638,68.4876,68.7265,139000.0
2015-04-28 11:40:00,92.05,92.12,91.98,92.0,96900.0,68.719,68.7713,68.6668,68.6817,96900.0
2015-04-28 11:50:00,92.02,92.05,91.88,91.9,76800.0,68.6967,68.719,68.5921,68.6071,76800.0
2015-04-28 12:00:00,91.9,91.98,91.83,91.95,73800.0,68.6071,68.6668,68.5548,68.6444,73800.0
2015-04-28 12:10:00,91.96,92.02,91.79,91.81,52300.0,68.6519,68.6967,68.5249,68.5399,52300.0
2015-04-28 12:20:00,91.8,91.86,91.68,91.7,47300.0,68.5324,68.5772,68.4428,68.4578,47300.0
2015-04-28 12:30:00,91.7,91.93,91.7,91.83,52400.0,68.4578,68.6295,68.4578,68.5548,52400.0
2015-04-28 12:40:00,91.82,91.93,91.82,91.86,46500.0,68.5473,68.6295,68.5473,68.5772,46500.0
2015-04-28 12:50:00,91.88,91.91,91.74,91.87,49800.0,68.5921,68.6145,68.4876,68.5847,49800.0
2015-04-28 13:00:00,91.86,92.03,91.8,92.02,64600.0,68.5772,68.7041,68.5324,68.6967,64600.0
2015-04-28 13:10:00,92.02,92.1,91.98,92.08,51900.0,68.6967,68.7564,68.6668,68.7414,51900.0
2015-04-28 13:20:00,92.1,92.24,92.08,92.21,42700.0,68.7564,68.8609,68.7414,68.8385,42700.0
2015-04-28 13:30:00,92.23,92.38,92.16,92.36,89200.0,68.8534,68.9654,68.8012,68.9505,89200.0
2015-04-28 13:40:00,92.36,92.43,92.31,92.35,67300.0,68.9505,69.0027,68.9131,68.943,67300.0
2015-04-28 13:50:00,92.35,92.49,92.35,92.39,40000.0,68.943,69.0475,68.943,68.9729,40000.0
2015-04-28 14:00:00,92.38,92.42,92.24,92.39,67500.0,68.9654,68.9953,68.8609,68.9729,67500.0
2015-04-28 14:10:00,92.41,92.51,92.35,92.5,87300.0,68.9878,69.0625,68.943,69.055,87300.0
2015-04-28 14:20:00,92.48,92.59,92.41,92.48,60200.0,69.0401,69.1222,68.9878,69.0401,60200.0
2015-04-28 14:30:00,92.49,92.59,92.46,92.55,63300.0,69.0475,69.1222,69.0251,69.0923,63300.0
2015-04-28 14:40:00,92.55,92.62,92.55,92.58,61500.0,69.0923,69.1446,69.0923,69.1147,61500.0
2015-04-28 14:50:00,92.58,92.64,92.5,92.58,67600.0,69.1147,69.1595,69.055,69.1147,67600.0
2015-04-28 15:00:00,92.58,92.65,92.53,92.65,63700.0,69.1147,69.167,69.0774,69.167,63700.0
2015-04-28 15:10:00,92.65,92.68,92.6,92.63,62000.0,69.167,69.1894,69.1296,69.152,62000.0
2015-04-28 15:20:00,92.61,92.68,92.58,92.62,90000.0,69.1371,69.1894,69.1147,69.1446,90000.0
2015-04-28 15:30:00,92.63,92.63,92.53,92.58,83300.0,69.152,69.152,69.0774,69.1147,83300.0
2015-04-28 15:40:00,92.58,92.62,92.5,92.53,112300.0,69.1147,69.1446,69.055,69.0774,112300.0
2015-04-28 15:50:00,92.53,92.67,92.51,92.67,222200.0,69.0774,69.1819,69.0625,69.1819,222200.0
2015-04-29 09:30:00,92.58,92.64,92.11,92.41,146000.0,69.1147,69.1595,68.7638,68.9878,146000.0
2015-04-29 09:40:00,92.36,92.6,92.2,92.4,118500.0,68.9505,69.1296,68.831,68.9803,118500.0
2015-04-29 09:50:00,92.45,92.61,92.3,92.5,92900.0,69.0177,69.1371,68.9057,69.055,92900.0
2015-04-29 10:00:00,92.48,92.49,92.05,92.09,167200.0,69.0401,69.0475,68.719,68.7489,167200.0
2015-04-29 10:10:00,92.09,92.18,91.9,92.14,156700.0,68.7489,68.8161,68.6071,68.7862,156700.0
2015-04-29 10:20:00,92.14,92.17,91.95,91.95,69900.0,68.7862,68.8086,68.6444,68.6444,69900.0
2015-04-29 10:30:00,91.96,92.88,91.96,92.88,221500.0,68.6519,69.3387,68.6519,69.3387,221500.0
2015-04-29 10:40:00,92.87,93.05,92.75,92.95,185900.0,69.3312,69.4656,69.2416,69.3909,185900.0
2015-04-29 10:50:00,92.92,93.38,92.91,93.34,165400.0,69.3685,69.7119,69.3611,69.6821,165400.0
2015-04-29 11:00:00,93.37,93.53,93.31,93.4,145000.0,69.7045,69.8239,69.6597,69.7269,145000.0
2015-04-29 11:10:00,93.4,93.6,93.39,93.57,123600.0,69.7269,69.8762,69.7194,69.8538,123600.0
2015-04-29 11:20:00,93.57,93.92,93.54,93.89,300700.0,69.8538,70.1151,69.8314,70.0927,300700.0
2015-04-29 11:30:00,93.88,93.89,93.57,93.6,185300.0,70.0852,70.0927,69.8538,69.8762,185300.0
2015-04-29 11:40:00,93.62,93.65,93.47,93.57,116900.0,69.8911,69.9135,69.7791,69.8538,116900.0
2015-04-29 11:50:00,93.55,93.81,93.55,93.73,65500.0,69.8389,70.033,69.8389,69.9732,65500.0
2015-04-29 12:00:00,93.72,93.73,93.5,93.5,107900.0,69.9658,69.9732,69.8015,69.8015,107900.0
2015-04-29 12:10:00,93.52,93.54,93.36,93.36,94700.0,69.8165,69.8314,69.697,69.697,94700.0
2015-04-29 12:20:00,93.38,93.5,93.23,93.23,86200.0,69.7119,69.8015,69.6,69.6,86200.0
2015-04-29 12:30:00,93.23,93.45,93.15,93.39,311100.0,69.6,69.7642,69.5402,69.7194,311100.0
2015-04-29 12:40:00,93.38,93.77,93.38,93.75,377100.0,69.7119,70.0031,69.7119,69.9882,377100.0
2015-04-29 12:50:00,93.76,93.9,93.73,93.89,272600.0,69.9956,70.1001,69.9732,70.0927,272600.0
2015-04-29 13:00:00,93.89,93.95,93.73,93.8,147000.0,70.0927,70.1375,69.9732,70.0255,147000.0
2015-04-29 13:10:00,93.81,94.03,93.77,94.01,172700.0,70.033,70.1972,70.0031,70.1823,172700.0
2015-04-29 13:20:00,94.02,94.08,93.94,93.99,130200.0,70.1897,70.2345,70.13,70.1673,130200.0
2015-04-29 13:30:00,93.98,94.14,93.95,94.12,101500.0,70.1599,70.2793,70.1375,70.2644,101500.0
2015-04-29 13:40:00,94.12,94.13,93.89,94.01,108700.0,70.2644,70.2719,70.0927,70.1823,108700.0
2015-04-29 13:50:00,94.0,94.16,93.99,94.04,179800.0,70.1748,70.2942,70.1673,70.2047,179800.0
2015-04-29 14:00:00,94.05,94.26,93.82,93.89,206900.0,70.2121,70.3689,70.0404,70.0927,206900.0
2015-04-29 14:10:00,93.88,94.17,93.67,94.13,170300.0,70.0852,70.3017,69.9284,70.2719,170300.0
2015-04-29 14:20:00,94.12,94.26,94.06,94.14,109300.0,70.2644,70.3689,70.2196,70.2793,109300.0
2015-04-29 14:30:00,94.14,94.2,94.08,94.17,77800.0,70.2793,70.3241,70.2345,70.3017,77800.0
2015-04-29 14:40:00,94.18,94.29,94.0,94.02,105500.0,70.3092,70.3913,70.1748,70.1897,105500.0
2015-04-29 14:50:00,94.03,94.13,94.0,94.03,109200.0,70.1972,70.2719,70.1748,70.1972,109200.0
2015-04-29 15:00:00,94.03,94.09,93.79,93.94,164800.0,70.1972,70.242,70.018,70.13,164800.0
2015-04-29 15:10:00,93.95,94.08,93.84,94.07,179800.0,70.1375,70.2345,70.0554,70.2271,179800.0
2015-04-29 15:20:00,94.07,94.12,93.96,94.05,121200.0,70.2271,70.2644,70.1449,70.2121,121200.0
2015-04-29 15:30:00,94.04,94.34,94.04,94.31,289000.0,70.2047,70.4286,70.2047,70.4062,289000.0
2015-04-29 15:40:00,94.31,94.34,94.24,94.33,420800.0,70.4062,70.4286,70.354,70.4212,420800.0
2015-04-29 15:50:00,94.32,94.4,94.19,94.28,571700.0,70.4137,70.4734,70.3166,70.3838,571700.0
2015-04-30 09:30:00,94.23,94.28,93.8,93.82,355600.0,70.3465,70.3838,70.0255,70.0404,355600.0
2015-04-30 09:40:00,93.85,94.17,93.56,94.07,260200.0,70.0628,70.3017,69.8463,70.2271,260200.0
2015-04-30 09:50:00,94.03,94.41,93.71,94.25,301200.0,70.1972,70.4809,69.9583,70.3614,301200.0
2015-04-30 10:00:00,94.26,94.3,93.82,93.87,210800.0,70.3689,70.3988,70.0404,70.0778,210800.0
2015-04-30 10:10:00,93.88,94.03,93.72,94.03,145000.0,70.0852,70.1972,69.9658,70.1972,145000.0
2015-04-30 10:20:00,94.03,94.04,93.5,93.63,134800.0,70.1972,70.2047,69.8015,69.8986,134800.0
2015-04-30 10:30:00,93.65,93.91,93.64,93.7,104600.0,69.9135,70.1076,69.906,69.9508,104600.0
2015-04-30 10:40:00,93.69,93.81,93.49,93.52,110200.0,69.9434,70.033,69.7941,69.8165,110200.0
2015-04-30 10:50:00,93.52,93.57,93.43,93.48,124900.0,69.8165,69.8538,69.7493,69.7866,124900.0
2015-04-30 11:00:00,93.48,93.8,93.48,93.64,86700.0,69.7866,70.0255,69.7866,69.906,86700.0
2015-04-30 11:10:00,93.64,93.8,93.63,93.78,64800.0,69.906,70.0255,69.8986,70.0106,64800.0
2015-04-30 11:20:00,93.78,94.19,93.69,94.08,155900.0,70.0106,70.3166,69.9434,70.2345,155900.0
2015-04-30 11:30:00,94.09,94.33,94.07,94.29,95100.0,70.242,70.4212,70.2271,70.3913,95100.0
2015-04-30 11:40:00,94.3,94.54,94.3,94.52,98700.0,70.3988,70.5779,70.3988,70.563,98700.0
2015-04-30 11:50:00,94.53,94.53,94.35,94.35,94200.0,70.5705,70.5705,70.4361,70.4361,94200.0
2015-04-30 12:00:00,94.35,94.62,94.32,94.6,127000.0,70.4361,70.6377,70.4137,70.6227,127000.0
2015-04-30 12:10:00,94.6,94.79,94.54,94.77,87100.0,70.6227,70.7646,70.5779,70.7496,87100.0
2015-04-30 12:20:00,94.76,94.95,94.74,94.87,253600.0,70.7422,70.884,70.7272,70.8243,253600.0
2015-04-30 12:30:00,94.87,94.91,94.73,94.76,193500.0,70.8243,70.8542,70.7198,70.7422,193500.0
2015-04-30 12:40:00,94.75,94.84,94.7,94.74,58600.0,70.7347,70.8019,70.6974,70.7272,58600.0
2015-04-30 12:50:00,94.76,94.78,94.55,94.77,73600.0,70.7422,70.7571,70.5854,70.7496,73600.0
2015-04-30 13:00:00,94.76,94.9,94.67,94.86,54900.0,70.7422,70.8467,70.675,70.8168,54900.0
2015-04-30 13:10:00,94.85,95.0,94.81,95.0,136100.0,70.8094,70.9213,70.7795,70.9213,136100.0
2015-04-30 13:20:00,95.0,95.12,94.87,94.93,243900.0,70.9213,71.0109,70.8243,70.8691,243900.0
2015-04-30 13:30:00,94.94,95.12,94.93,95.02,184100.0,70.8766,71.0109,70.8691,70.9363,184100.0
2015-04-30 13:40:00,95.02,95.11,94.98,95.01,72100.0,70.9363,71.0035,70.9064,70.9288,72100.0
2015-04-30 13:50:00,95.02,95.13,94.99,95.0,76200.0,70.9363,71.0184,70.9139,70.9213,76200.0
2015-04-30 14:00:00,95.0,95.05,94.82,94.85,76900.0,70.9213,70.9587,70.787,70.8094,76900.0
2015-04-30 14:10:00,94.85,94.89,94.74,94.86,76300.0,70.8094,70.8392,70.7272,70.8168,76300.0
2015-04-30 14:20:00,94.87,94.89,94.62,94.65,191900.0,70.8243,70.8392,70.6377,70.6601,191900.0
2015-04-30 14:30:00,94.64,94.82,94.62,94.77,265800.0,70.6526,70.787,70.6377,70.7496,265800.0
2015-04-30 14:40:00,94.76,94.9,94.52,94.56,194000.0,70.7422,70.8467,70.563,70.5929,194000.0
2015-04-30 14:50:00,94.56,94.6,94.24,94.29,217700.0,70.5929,70.6227,70.354,70.3913,217700.0
2015-04-30 15:00:00,94.27,94.3,93.95,94.19,311600.0,70.3764,70.3988,70.1375,70.3166,311600.0
2015-04-30 15:10:00,94.2,94.29,94.13,94.14,209900.0,70.3241,70.3913,70.2719,70.2793,209900.0
2015-04-30 15:20:00,94.14,94.37,94.13,94.37,127200.0,70.2793,70.451,70.2719,70.451,127200.0
2015-04-30 15:30:00,94.36,94.55,94.29,94.5,261600.0,70.4436,70.5854,70.3913,70.5481,261600.0
2015-04-30 15:40:00,94.51,94.61,94.42,94.46,326200.0,70.5555,70.6302,70.4884,70.5182,326200.0
2015-04-30 15:50:00,94.46,94.65,94.42,94.62,598500.0,70.5182,70.6601,70.4884,70.6377,598500.0
2015-05-01 09:30:00,94.48,94.89,94.27,94.36,201700.0,70.5331,70.8392,70.3764,70.4436,201700.0
2015-05-01 09:40:00,94.3,94.39,93.65,93.81,129100.0,70.3988,70.466,69.9135,70.033,129100.0
2015-05-01 09:50:00,93.84,94.29,93.72,93.85,121800.0,70.0554,70.3913,69.9658,70.0628,121800.0
2015-05-01 10:00:00,93.82,93.99,93.52,93.53,107500.0,70.0404,70.1673,69.8165,69.8239,107500.0
2015-05-01 10:10:00,93.51,93.72,93.39,93.67,165300.0,69.809,69.9658,69.7194,69.9284,165300.0
2015-05-01 10:20:00,93.68,93.75,93.5,93.56,132800.0,69.9359,69.9882,69.8015,69.8463,132800.0
2015-05-01 10:30:00,93.56,93.91,93.56,93.69,119800.0,69.8463,70.1076,69.8463,69.9434,119800.0
2015-05-01 10:40:00,93.69,93.74,93.5,93.62,260100.0,69.9434,69.9807,69.8015,69.8911,260100.0
2015-05-01 10:50:00,93.63,93.76,93.62,93.64,94400.0,69.8986,69.9956,69.8911,69.906,94400.0
2015-05-01 11:00:00,93.65,93.67,93.51,93.54,229900.0,69.9135,69.9284,69.809,69.8314,229900.0
2015-05-01 11:10:00,93.54,93.54,93.26,93.32,101700.0,69.8314,69.8314,69.6224,69.6672,101700.0
2015-05-01 11:20:00,93.33,93.37,93.22,93.31,239300.0,69.6746,69.7045,69.5925,69.6597,239300.0
2015-05-01 11:30:00,93.32,93.35,93.16,93.18,140100.0,69.6672,69.6896,69.5477,69.5626,140100.0
2015-05-01 11:40:00,93.18,93.19,93.07,93.12,204400.0,69.5626,69.5701,69.4805,69.5178,204400.0
2015-05-01 11:50:00,93.12,93.21,93.07,93.1,101000.0,69.5178,69.585,69.4805,69.5029,101000.0
2015-05-01 12:00:00,93.11,93.24,93.09,93.15,67900.0,69.5104,69.6074,69.4955,69.5402,67900.0
2015-05-01 12:10:00,93.13,93.17,93.07,93.1,136100.0,69.5253,69.5552,69.4805,69.5029,136100.0
2015-05-01 12:20:00,93.09,93.1,92.97,93.0,110800.0,69.4955,69.5029,69.4059,69.4283,110800.0
2015-05-01 12:30:00,93.0,93.05,92.9,92.93,70900.0,69.4283,69.4656,69.3536,69.376,70900.0
2015-05-01 12:40:00,92.92,93.14,92.89,93.05,108600.0,69.3685,69.5328,69.3461,69.4656,108600.0
2015-05-01 12:50:00,93.05,93.14,93.01,93.11,85300.0,69.4656,69.5328,69.4357,69.5104,85300.0
2015-05-01 13:00:00,93.11,93.31,93.1,93.24,116600.0,69.5104,69.6597,69.5029,69.6074,116600.0
2015-05-01 13:10:00,93.23,93.24,93.06,93.15,118800.0,69.6,69.6074,69.4731,69.5402,118800.0
2015-05-01 13:20:00,93.15,93.29,93.12,93.29,80400.0,69.5402,69.6448,69.5178,69.6448,80400.0
2015-05-01 13:30:00,93.29,93.3,93.03,93.03,125500.0,69.6448,69.6522,69.4507,69.4507,125500.0
2015-05-01 13:40:00,93.03,93.22,93.02,93.21,168800.0,69.4507,69.5925,69.4432,69.585,168800.0
2015-05-01 13:50:00,93.22,93.37,93.13,93.2,191700.0,69.5925,69.7045,69.5253,69.5776,191700.0
2015-05-01 14:00:00,93.19,93.25,93.11,93.21,90600.0,69.5701,69.6149,69.5104,69.585,90600.0
2015-05-01 14:10:00,93.23,93.25,93.01,93.03,88900.0,69.6,69.6149,69.4357,69.4507,88900.0
2015-05-01 14:20:00,93.01,93.23,93.0,93.23,78400.0,69.4357,69.6,69.4283,69.6,78400.0
2015-05-01 14:30:00,93.23,93.28,93.15,93.18,104600.0,69.6,69.6373,69.5402,69.5626,104600.0
2015-05-01 14:40:00,93.19,93.25,93.15,93.23,125300.0,69.5701,69.6149,69.5402,69.6,125300.0
2015-05-01 14:50:00,93.22,93.25,93.12,93.17,92700.0,69.5925,69.6149,69.5178,69.5552,92700.0
2015-05-01 15:00:00,93.17,93.21,93.02,93.08,73800.0,69.5552,69.585,69.4432,69.488,73800.0
2015-05-01 15:10:00,93.08,93.15,93.02,93.13,265000.0,69.488,69.5402,69.4432,69.5253,265000.0
2015-05-01 15:20:00,93.12,93.13,92.95,92.98,120800.0,69.5178,69.5253,69.3909,69.4133,120800.0
2015-05-01 15:30:00,92.98,92.98,92.81,92.85,180000.0,69.4133,69.4133,69.2864,69.3163,180000.0
2015-05-01 15:40:00,92.86,93.06,92.85,92.96,219400.0,69.3237,69.4731,69.3163,69.3984,219400.0
2015-05-01 15:50:00,92.96,93.03,92.94,92.99,581600.0,69.3984,69.4507,69.3835,69.4208,581600.0
2015-05-04 09:30:00,94.18,94.18,93.38,93.48,254400.0,70.3092,70.3092,69.7119,69.7866,254400.0
2015-05-04 09:40:00,93.48,93.64,93.42,93.52,173500.0,69.7866,69.906,69.7418,69.8165,173500.0
2015-05-04 09:50:00,93.52,93.52,93.17,93.28,101100.0,69.8165,69.8165,69.5552,69.6373,101100.0
2015-05-04 10:00:00,93.26,93.44,93.25,93.4,135000.0,69.6224,69.7567,69.6149,69.7269,135000.0
2015-05-04 10:10:00,93.41,93.42,93.09,93.12,105600.0,69.7343,69.7418,69.4955,69.5178,105600.0
2015-05-04 10:20:00,93.13,93.19,92.71,92.8,102800.0,69.5253,69.5701,69.2118,69.279,102800.0
2015-05-04 10:30:00,92.81,93.01,92.77,92.82,110200.0,69.2864,69.4357,69.2566,69.2939,110200.0
2015-05-04 10:40:00,92.84,92.86,92.66,92.69,78100.0,69.3088,69.3237,69.1744,69.1968,78100.0
2015-05-04 10:50:00,92.71,92.79,92.57,92.76,74100.0,69.2118,69.2715,69.1073,69.2491,74100.0
2015-05-04 11:00:00,92.75,93.0,92.7,92.99,136200.0,69.2416,69.4283,69.2043,69.4208,136200.0
2015-05-04 11:10:00,93.0,93.1,92.8,92.83,161900.0,69.4283,69.5029,69.279,69.3014,161900.0
2015-05-04 11:20:00,92.82,93.12,92.81,93.07,112100.0,69.2939,69.5178,69.2864,69.4805,112100.0
2015-05-04 11:30:00,93.06,93.21,93.0,93.06,73600.0,69.4731,69.585,69.4283,69.4731,73600.0
2015-05-04 11:40:00,93.04,93.1,92.95,93.0,62400.0,69.4581,69.5029,69.3909,69.4283,62400.0
2015-05-04 11:50:00,92.99,93.14,92.98,93.12,60700.0,69.4208,69.5328,69.4133,69.5178,60700.0
2015-05-04 12:00:00,93.11,93.14,92.79,92.79,79000.0,69.5104,69.5328,69.2715,69.2715,79000.0
2015-05-04 12:10:00,92.79,92.79,92.38,92.69,144800.0,69.2715,69.2715,68.9654,69.1968,144800.0
2015-05-04 12:20:00,92.69,92.75,92.41,92.51,76300.0,69.1968,69.2416,68.9878,69.0625,76300.0
2015-05-04 12:30:00,92.51,92.71,92.42,92.6,91600.0,69.0625,69.2118,68.9953,69.1296,91600.0
2015-05-04 12:40:00,92.59,92.64,92.5,92.55,88500.0,69.1222,69.1595,69.055,69.0923,88500.0
2015-05-04 12:50:00,92.54,92.67,92.48,92.54,58200.0,69.0849,69.1819,69.0401,69.0849,58200.0
2015-05-04 13:00:00,92.55,92.88,92.52,92.88,87600.0,69.0923,69.3387,69.0699,69.3387,87600.0
2015-05-04 13:10:00,92.87,93.14,92.82,93.05,112100.0,69.3312,69.5328,69.2939,69.4656,112100.0
2015-05-04 13:20:00,93.07,93.12,92.88,93.04,100300.0,69.4805,69.5178,69.3387,69.4581,100300.0
2015-05-04 13:30:00,93.05,93.05,92.78,92.85,63500.0,69.4656,69.4656,69.264,69.3163,63500.0
2015-05-04 13:40:00,92.84,92.98,92.84,92.9,63800.0,69.3088,69.4133,69.3088,69.3536,63800.0
2015-05-04 13:50:00,92.9,92.94,92.81,92.91,86900.0,69.3536,69.3835,69.2864,69.3611,86900.0
2015-05-04 14:00:00,92.91,93.09,92.82,92.98,84100.0,69.3611,69.4955,69.2939,69.4133,84100.0
2015-05-04 14:10:00,92.99,93.07,92.91,93.04,69200.0,69.4208,69.4805,69.3611,69.4581,69200.0
2015-05-04 14:20:00,93.03,93.05,92.91,92.92,57400.0,69.4507,69.4656,69.3611,69.3685,57400.0
2015-05-04 14:30:00,92.92,93.02,92.9,93.0,74800.0,69.3685,69.4432,69.3536,69.4283,74800.0
2015-05-04 14:40:00,93.0,93.08,92.93,92.98,81600.0,69.4283,69.488,69.376,69.4133,81600.0
2015-05-04 14:50:00,92.98,93.01,92.9,92.98,65600.0,69.4133,69.4357,69.3536,69.4133,65600.0
2015-05-04 15:00:00,92.98,93.01,92.9,92.96,75700.0,69.4133,69.4357,69.3536,69.3984,75700.0
2015-05-04 15:10:00,92.96,93.0,92.92,92.98,94800.0,69.3984,69.4283,69.3685,69.4133,94800.0
2015-05-04 15:20:00,93.0,93.08,92.88,92.9,101000.0,69.4283,69.488,69.3387,69.3536,101000.0
2015-05-04 15:30:00,92.9,93.0,92.86,92.99,119900.0,69.3536,69.4283,69.3237,69.4208,119900.0
2015-05-04 15:40:00,92.99,93.02,92.95,92.98,191600.0,69.4208,69.4432,69.3909,69.4133,191600.0
2015-05-04 15:50:00,92.99,93.02,92.96,92.98,217900.0,69.4208,69.4432,69.3984,69.4133,217900.0
2015-05-05 09:30:00,93.66,94.3,93.54,94.25,283900.0,69.921,70.3988,69.8314,70.3614,283900.0
2015-05-05 09:40:00,94.22,94.41,93.62,93.97,186100.0,70.339,70.4809,69.8911,70.1524,186100.0
2015-05-05 09:50:00,93.94,94.16,93.62,93.65,105600.0,70.13,70.2942,69.8911,69.9135,105600.0
2015-05-05 10:00:00,93.7,93.74,93.44,93.55,266900.0,69.9508,69.9807,69.7567,69.8389,266900.0
2015-05-05 10:10:00,93.55,93.7,93.45,93.57,151000.0,69.8389,69.9508,69.7642,69.8538,151000.0
2015-05-05 10:20:00,93.56,93.91,93.49,93.8,102000.0,69.8463,70.1076,69.7941,70.0255,102000.0
2015-05-05 10:30:00,93.77,93.87,93.69,93.7,158600.0,70.0031,70.0778,69.9434,69.9508,158600.0
2015-05-05 10:40:00,93.71,93.87,93.62,93.79,151000.0,69.9583,70.0778,69.8911,70.018,151000.0
2015-05-05 10:50:00,93.8,93.97,93.72,93.76,121200.0,70.0255,70.1524,69.9658,69.9956,121200.0
2015-05-05 11:00:00,93.75,93.83,93.46,93.51,150700.0,69.9882,70.0479,69.7717,69.809,150700.0
2015-05-05 11:10:00,93.51,93.58,93.33,93.37,156000.0,69.809,69.8613,69.6746,69.7045,156000.0
2015-05-05 11:20:00,93.37,93.4,93.23,93.36,127600.0,69.7045,69.7269,69.6,69.697,127600.0
2015-05-05 11:30:00,93.37,93.47,93.28,93.29,139900.0,69.7045,69.7791,69.6373,69.6448,139900.0
2015-05-05 11:40:00,93.28,93.36,93.15,93.35,94100.0,69.6373,69.697,69.5402,69.6896,94100.0
2015-05-05 11:50:00,93.36,93.38,93.14,93.18,82300.0,69.697,69.7119,69.5328,69.5626,82300.0
2015-05-05 12:00:00,93.19,93.3,93.17,93.27,61800.0,69.5701,69.6522,69.5552,69.6298,61800.0
2015-05-05 12:10:00,93.27,93.38,93.2,93.34,64700.0,69.6298,69.7119,69.5776,69.6821,64700.0
2015-05-05 12:20:00,93.35,93.48,93.35,93.48,62100.0,69.6896,69.7866,69.6896,69.7866,62100.0
2015-05-05 12:30:00,93.47,93.53,93.4,93.41,127500.0,69.7791,69.8239,69.7269,69.7343,127500.0
2015-05-05 12:40:00,93.41,93.46,93.31,93.36,87300.0,69.7343,69.7717,69.6597,69.697,87300.0
2015-05-05 12:50:00,93.37,93.43,93.15,93.18,140100.0,69.7045,69.7493,69.5402,69.5626,140100.0
2015-05-05 13:00:00,93.17,93.29,93.08,93.09,112100.0,69.5552,69.6448,69.488,69.4955,112100.0
2015-05-05 13:10:00,93.09,93.15,92.96,93.12,175600.0,69.4955,69.5402,69.3984,69.5178,175600.0
2015-05-05 13:20:00,93.13,93.18,93.0,93.16,86300.0,69.5253,69.5626,69.4283,69.5477,86300.0
2015-05-05 13:30:00,93.15,93.16,92.98,93.05,86700.0,69.5402,69.5477,69.4133,69.4656,86700.0
2015-05-05 13:40:00,93.05,93.05,92.89,92.89,157900.0,69.4656,69.4656,69.3461,69.3461,157900.0
2015-05-05 13:50:00,92.9,92.99,92.72,92.74,206000.0,69.3536,69.4208,69.2192,69.2342,206000.0
2015-05-05 14:00:00,92.74,92.82,92.66,92.74,132400.0,69.2342,69.2939,69.1744,69.2342,132400.0
2015-05-05 14:10:00,92.73,92.83,92.66,92.78,110500.0,69.2267,69.3014,69.1744,69.264,110500.0
2015-05-05 14:20:00,92.79,92.83,92.58,92.62,78500.0,69.2715,69.3014,69.1147,69.1446,78500.0
2015-05-05 14:30:00,92.62,92.68,92.55,92.57,76500.0,69.1446,69.1894,69.0923,69.1073,76500.0
2015-05-05 14:40:00,92.56,92.58,92.35,92.36,66400.0,69.0998,69.1147,68.943,68.9505,66400.0
2015-05-05 14:50:00,92.36,92.38,92.23,92.27,68000.0,68.9505,68.9654,68.8534,68.8833,68000.0
2015-05-05 15:00:00,92.25,92.3,92.03,92.04,168200.0,68.8684,68.9057,68.7041,68.7116,168200.0
2015-05-05 15:10:00,92.06,92.26,92.04,92.13,283100.0,68.7265,68.8758,68.7116,68.7788,283100.0
2015-05-05 15:20:00,92.14,92.29,92.04,92.25,204800.0,68.7862,68.8982,68.7116,68.8684,204800.0
2015-05-05 15:30:00,92.23,92.34,92.2,92.22,240300.0,68.8534,68.9355,68.831,68.846,240300.0
2015-05-05 15:40:00,92.22,92.22,92.04,92.06,275700.0,68.846,68.846,68.7116,68.7265,275700.0
2015-05-05 15:50:00,92.06,92.13,92.03,92.06,486100.0,68.7265,68.7788,68.7041,68.7265,486100.0
2015-05-06 09:30:00,92.71,93.57,92.43,92.51,300200.0,69.2118,69.8538,69.0027,69.0625,300200.0
2015-05-06 09:40:00,92.51,92.55,91.94,92.12,363700.0,69.0625,69.0923,68.6369,68.7713,363700.0
2015-05-06 09:50:00,92.11,92.5,91.91,92.47,200700.0,68.7638,69.055,68.6145,69.0326,200700.0
2015-05-06 10:00:00,92.46,92.72,92.33,92.53,188000.0,69.0251,69.2192,68.9281,69.0774,188000.0
2015-05-06 10:10:00,92.5,92.88,92.43,92.85,222100.0,69.055,69.3387,69.0027,69.3163,222100.0
2015-05-06 10:20:00,92.84,92.98,92.77,92.98,89500.0,69.3088,69.4133,69.2566,69.4133,89500.0
2015-05-06 10:30:00,92.98,93.25,92.97,93.12,169700.0,69.4133,69.6149,69.4059,69.5178,169700.0
2015-05-06 10:40:00,93.14,93.32,93.1,93.29,104700.0,69.5328,69.6672,69.5029,69.6448,104700.0
2015-05-06 10:50:00,93.28,93.55,93.24,93.29,217200.0,69.6373,69.8389,69.6074,69.6448,217200.0
2015-05-06 11:00:00,93.29,93.29,92.83,92.85,130500.0,69.6448,69.6448,69.3014,69.3163,130500.0
2015-05-06 11:10:00,92.86,92.86,92.57,92.67,106600.0,69.3237,69.3237,69.1073,69.1819,106600.0
2015-05-06 11:20:00,92.66,92.66,92.24,92.24,97200.0,69.1744,69.1744,68.8609,68.8609,97200.0
2015-05-06 11:30:00,92.26,92.33,91.75,91.86,124600.0,68.8758,68.9281,68.4951,68.5772,124600.0
2015-05-06 11:40:00,91.88,92.03,91.7,91.96,201000.0,68.5921,68.7041,68.4578,68.6519,201000.0
2015-05-06 11:50:00,91.97,92.32,91.93,92.15,79600.0,68.6593,68.9206,68.6295,68.7937,79600.0
2015-05-06 12:00:00,92.14,92.25,92.04,92.19,78200.0,68.7862,68.8684,68.7116,68.8236,78200.0
2015-05-06 12:10:00,92.2,92.34,92.18,92.29,60600.0,68.831,68.9355,68.8161,68.8982,60600.0
2015-05-06 12:20:00,92.27,92.38,92.18,92.35,87600.0,68.8833,68.9654,68.8161,68.943,87600.0
2015-05-06 12:30:00,92.35,92.35,92.21,92.34,77200.0,68.943,68.943,68.8385,68.9355,77200.0
2015-05-06 12:40:00,92.37,92.7,92.34,92.64,90600.0,68.9579,69.2043,68.9355,69.1595,90600.0
2015-05-06 12:50:00,92.63,92.66,92.44,92.45,80700.0,69.152,69.1744,69.0102,69.0177,80700.0
2015-05-06 13:00:00,92.45,92.67,92.44,92.62,68200.0,69.0177,69.1819,69.0102,69.1446,68200.0
2015-05-06 13:10:00,92.62,92.88,92.58,92.84,65200.0,69.1446,69.3387,69.1147,69.3088,65200.0
2015-05-06 13:20:00,92.83,92.85,92.65,92.66,152400.0,69.3014,69.3163,69.167,69.1744,152400.0
2015-05-06 13:30:00,92.67,92.68,92.36,92.4,119300.0,69.1819,69.1894,68.9505,68.9803,119300.0
2015-05-06 13:40:00,92.4,92.46,92.13,92.22,91100.0,68.9803,69.0251,68.7788,68.846,91100.0
2015-05-06 13:50:00,92.2,92.35,92.14,92.31,88800.0,68.831,68.943,68.7862,68.9131,88800.0
2015-05-06 14:00:00,92.32,92.41,92.27,92.31,98400.0,68.9206,68.9878,68.8833,68.9131,98400.0
2015-05-06 14:10:00,92.32,92.35,92.16,92.3,87800.0,68.9206,68.943,68.8012,68.9057,87800.0
2015-05-06 14:20:00,92.31,92.34,92.1,92.21,84900.0,68.9131,68.9355,68.7564,68.8385,84900.0
2015-05-06 14:30:00,92.21,92.22,91.89,91.97,80500.0,68.8385,68.846,68.5996,68.6593,80500.0
2015-05-06 14:40:00,91.98,91.98,91.76,91.82,138800.0,68.6668,68.6668,68.5026,68.5473,138800.0
2015-05-06 14:50:00,91.81,91.88,91.72,91.81,94600.0,68.5399,68.5921,68.4727,68.5399,94600.0
2015-05-06 15:00:00,91.82,91.87,91.62,91.7,155500.0,68.5473,68.5847,68.398,68.4578,155500.0
2015-05-06 15:10:00,91.7,91.74,91.57,91.58,160100.0,68.4578,68.4876,68.3607,68.3682,160100.0
2015-05-06 15:20:00,91.57,91.78,91.55,91.69,141800.0,68.3607,68.5175,68.3458,68.4503,141800.0
2015-05-06 15:30:00,91.69,91.99,91.65,91.98,206800.0,68.4503,68.6743,68.4204,68.6668,206800.0
2015-05-06 15:40:00,91.98,92.19,91.84,92.18,257800.0,68.6668,68.8236,68.5623,68.8161,257800.0
2015-05-06 15:50:00,92.17,92.3,92.13,92.29,475200.0,68.8086,68.9057,68.7788,68.8982,475200.0
2015-05-07 09:30:00,91.61,91.68,90.16,90.2,543600.0,68.3906,68.4428,67.3081,67.3379,543600.0
2015-05-07 09:40:00,90.2,90.27,89.65,90.18,472200.0,67.3379,67.3902,66.9274,67.323,472200.0
2015-05-07 09:50:00,90.15,90.18,89.7,89.79,301100.0,67.3006,67.323,66.9647,67.0319,301100.0
2015-05-07 10:00:00,89.79,90.27,89.77,90.14,277400.0,67.0319,67.3902,67.0169,67.2932,277400.0
2015-05-07 10:10:00,90.14,90.39,90.03,90.03,189900.0,67.2932,67.4798,67.211,67.211,189900.0
2015-05-07 10:20:00,90.02,90.12,89.75,89.77,151300.0,67.2036,67.2782,67.002,67.0169,151300.0
2015-05-07 10:30:00,89.75,90.03,89.57,90.03,151100.0,67.002,67.211,66.8676,67.211,151100.0
2015-05-07 10:40:00,90.03,90.14,89.91,90.02,178900.0,67.211,67.2932,67.1215,67.2036,178900.0
2015-05-07 10:50:00,90.02,90.17,89.92,90.03,276300.0,67.2036,67.3156,67.1289,67.211,276300.0
2015-05-07 11:00:00,90.02,90.21,89.99,90.15,173400.0,67.2036,67.3454,67.1812,67.3006,173400.0
2015-05-07 11:10:00,90.15,90.52,90.02,90.52,278300.0,67.3006,67.5768,67.2036,67.5768,278300.0
2015-05-07 11:20:00,90.52,90.87,90.5,90.82,123500.0,67.5768,67.8381,67.5619,67.8008,123500.0
2015-05-07 11:30:00,90.83,90.87,90.62,90.68,119100.0,67.8083,67.8381,67.6515,67.6963,119100.0
2015-05-07 11:40:00,90.66,90.73,90.5,90.53,114000.0,67.6814,67.7336,67.5619,67.5843,114000.0
2015-05-07 11:50:00,90.55,90.56,90.25,90.3,127100.0,67.5992,67.6067,67.3753,67.4126,127100.0
2015-05-07 12:00:00,90.3,90.54,90.28,90.43,150500.0,67.4126,67.5918,67.3977,67.5097,150500.0
2015-05-07 12:10:00,90.43,90.59,90.41,90.52,210700.0,67.5097,67.6291,67.4947,67.5768,210700.0
2015-05-07 12:20:00,90.53,90.56,90.28,90.33,80500.0,67.5843,67.6067,67.3977,67.435,80500.0
2015-05-07 12:30:00,90.33,90.34,90.12,90.18,76700.0,67.435,67.4425,67.2782,67.323,76700.0
2015-05-07 12:40:00,90.19,90.37,90.13,90.16,221800.0,67.3305,67.4649,67.2857,67.3081,221800.0
2015-05-07 12:50:00,90.16,90.33,90.16,90.25,132000.0,67.3081,67.435,67.3081,67.3753,132000.0
2015-05-07 13:00:00,90.25,90.36,90.18,90.31,99700.0,67.3753,67.4574,67.323,67.4201,99700.0
2015-05-07 13:10:00,90.31,90.35,90.0,90.02,132500.0,67.4201,67.4499,67.1886,67.2036,132500.0
2015-05-07 13:20:00,90.02,90.13,89.97,90.09,152700.0,67.2036,67.2857,67.1662,67.2558,152700.0
2015-05-07 13:30:00,90.09,90.25,90.03,90.04,62800.0,67.2558,67.3753,67.211,67.2185,62800.0
2015-05-07 13:40:00,90.02,90.09,89.98,90.06,116100.0,67.2036,67.2558,67.1737,67.2334,116100.0
2015-05-07 13:50:00,90.07,90.08,89.98,90.03,71000.0,67.2409,67.2484,67.1737,67.211,71000.0
2015-05-07 14:00:00,90.01,90.16,89.98,89.99,106300.0,67.1961,67.3081,67.1737,67.1812,106300.0
2015-05-07 14:10:00,89.99,90.17,89.88,90.08,146000.0,67.1812,67.3156,67.0991,67.2484,146000.0
2015-05-07 14:20:00,90.07,90.2,90.07,90.19,89500.0,67.2409,67.3379,67.2409,67.3305,89500.0
2015-05-07 14:30:00,90.19,90.32,90.02,90.14,146600.0,67.3305,67.4275,67.2036,67.2932,146600.0
2015-05-07 14:40:00,90.15,90.23,90.08,90.1,161300.0,67.3006,67.3603,67.2484,67.2633,161300.0
2015-05-07 14:50:00,90.1,90.23,90.07,90.14,99200.0,67.2633,67.3603,67.2409,67.2932,99200.0
2015-05-07 15:00:00,90.13,90.29,90.13,90.2,117400.0,67.2857,67.4051,67.2857,67.3379,117400.0
2015-05-07 15:10:00,90.2,90.26,90.13,90.18,154600.0,67.3379,67.3827,67.2857,67.323,154600.0
2015-05-07 15:20:00,90.17,90.24,90.13,90.19,140600.0,67.3156,67.3678,67.2857,67.3305,140600.0
2015-05-07 15:30:00,90.19,90.36,90.15,90.33,171400.0,67.3305,67.4574,67.3006,67.435,171400.0
2015-05-07 15:40:00,90.34,90.35,90.15,90.31,261900.0,67.4425,67.4499,67.3006,67.4201,261900.0
2015-05-07 15:50:00,90.32,90.33,90.21,90.24,428500.0,67.4275,67.435,67.3454,67.3678,428500.0
2015-05-08 09:30:00,91.32,91.54,90.26,90.33,253100.0,68.1741,68.3383,67.3827,67.435,253100.0
2015-05-08 09:40:00,90.32,90.41,90.13,90.29,182200.0,67.4275,67.4947,67.2857,67.4051,182200.0
2015-05-08 09:50:00,90.29,90.74,90.27,90.6,239400.0,67.4051,67.7411,67.3902,67.6366,239400.0
2015-05-08 10:00:00,90.61,90.93,90.53,90.9,217500.0,67.644,67.8829,67.5843,67.8605,217500.0
2015-05-08 10:10:00,90.93,90.93,90.65,90.76,153000.0,67.8829,67.8829,67.6739,67.756,153000.0
2015-05-08 10:20:00,90.76,90.94,90.47,90.53,171900.0,67.756,67.8904,67.5395,67.5843,171900.0
2015-05-08 10:30:00,90.54,90.8,90.51,90.72,88200.0,67.5918,67.7859,67.5694,67.7262,88200.0
2015-05-08 10:40:00,90.72,91.03,90.7,90.99,186400.0,67.7262,67.9576,67.7112,67.9277,186400.0
2015-05-08 10:50:00,90.97,91.24,90.97,91.12,192700.0,67.9128,68.1144,67.9128,68.0248,192700.0
2015-05-08 11:00:00,91.13,91.35,91.02,91.32,151800.0,68.0322,68.1965,67.9501,68.1741,151800.0
2015-05-08 11:10:00,91.32,91.68,91.27,91.58,97800.0,68.1741,68.4428,68.1367,68.3682,97800.0
2015-05-08 11:20:00,91.58,91.69,91.48,91.6,123200.0,68.3682,68.4503,68.2935,68.3831,123200.0
2015-05-08 11:30:00,91.6,91.91,91.54,91.78,186700.0,68.3831,68.6145,68.3383,68.5175,186700.0
2015-05-08 11:40:00,91.78,91.89,91.73,91.81,97700.0,68.5175,68.5996,68.4802,68.5399,97700.0
2015-05-08 11:50:00,91.82,91.93,91.77,91.87,85100.0,68.5473,68.6295,68.51,68.5847,85100.0
2015-05-08 12:00:00,91.87,92.17,91.87,92.12,114400.0,68.5847,68.8086,68.5847,68.7713,114400.0
2015-05-08 12:10:00,92.12,92.26,92.02,92.08,82300.0,68.7713,68.8758,68.6967,68.7414,82300.0
2015-05-08 12:20:00,92.06,92.21,92.03,92.08,63500.0,68.7265,68.8385,68.7041,68.7414,63500.0
2015-05-08 12:30:00,92.09,92.09,91.75,91.85,101700.0,68.7489,68.7489,68.4951,68.5697,101700.0
2015-05-08 12:40:00,91.85,91.85,91.53,91.55,90200.0,68.5697,68.5697,68.3308,68.3458,90200.0
2015-05-08 12:50:00,91.55,91.78,91.54,91.69,46300.0,68.3458,68.5175,68.3383,68.4503,46300.0
2015-05-08 13:00:00,91.67,91.85,91.67,91.83,68200.0,68.4354,68.5697,68.4354,68.5548,68200.0
2015-05-08 13:10:00,91.82,92.01,91.82,92.0,67000.0,68.5473,68.6892,68.5473,68.6817,67000.0
2015-05-08 13:20:00,92.0,92.08,91.91,92.01,101000.0,68.6817,68.7414,68.6145,68.6892,101000.0
2015-05-08 13:30:00,91.98,92.18,91.95,92.08,59400.0,68.6668,68.8161,68.6444,68.7414,59400.0
2015-05-08 13:40:00,92.1,92.15,91.96,92.11,97000.0,68.7564,68.7937,68.6519,68.7638,97000.0
2015-05-08 13:50:00,92.09,92.12,92.01,92.01,69800.0,68.7489,68.7713,68.6892,68.6892,69800.0
2015-05-08 14:00:00,92.02,92.11,91.98,92.09,58800.0,68.6967,68.7638,68.6668,68.7489,58800.0
2015-05-08 14:10:00,92.08,92.17,91.99,92.08,66000.0,68.7414,68.8086,68.6743,68.7414,66000.0
2015-05-08 14:20:00,92.08,92.21,92.08,92.09,86800.0,68.7414,68.8385,68.7414,68.7489,86800.0
2015-05-08 14:30:00,92.09,92.09,91.94,92.04,83600.0,68.7489,68.7489,68.6369,68.7116,83600.0
2015-05-08 14:40:00,92.03,92.1,91.98,92.03,96000.0,68.7041,68.7564,68.6668,68.7041,96000.0
2015-05-08 14:50:00,92.03,92.18,92.03,92.17,94900.0,68.7041,68.8161,68.7041,68.8086,94900.0
2015-05-08 15:00:00,92.18,92.28,92.14,92.21,97400.0,68.8161,68.8908,68.7862,68.8385,97400.0
2015-05-08 15:10:00,92.2,92.3,92.17,92.28,126600.0,68.831,68.9057,68.8086,68.8908,126600.0
2015-05-08 15:20:00,92.28,92.41,92.26,92.38,156300.0,68.8908,68.9878,68.8758,68.9654,156300.0
2015-05-08 15:30:00,92.37,92.51,92.36,92.42,191300.0,68.9579,69.0625,68.9505,68.9953,191300.0
2015-05-08 15:40:00,92.43,92.51,92.35,92.43,269600.0,69.0027,69.0625,68.943,69.0027,269600.0
2015-05-08 15:50:00,92.43,92.56,92.42,92.43,378000.0,69.0027,69.0998,68.9953,69.0027,378000.0
2015-05-11 09:30:00,93.39,93.46,92.22,92.34,477700.0,69.7194,69.7717,68.846,68.9355,477700.0
2015-05-11 09:40:00,92.37,92.51,92.02,92.24,268600.0,68.9579,69.0625,68.6967,68.8609,268600.0
2015-05-11 09:50:00,92.24,92.4,92.13,92.2,327100.0,68.8609,68.9803,68.7788,68.831,327100.0
2015-05-11 10:00:00,92.22,92.27,91.87,91.93,254000.0,68.846,68.8833,68.5847,68.6295,254000.0
2015-05-11 10:10:00,91.92,92.28,91.83,92.25,347000.0,68.622,68.8908,68.5548,68.8684,347000.0
2015-05-11 10:20:00,92.25,92.43,91.92,92.01,208200.0,68.8684,69.0027,68.622,68.6892,208200.0
2015-05-11 10:30:00,91.99,92.12,91.81,92.1,205000.0,68.6743,68.7713,68.5399,68.7564,205000.0
2015-05-11 10:40:00,92.1,92.35,91.97,92.3,136700.0,68.7564,68.943,68.6593,68.9057,136700.0
2015-05-11 10:50:00,92.29,92.5,92.24,92.5,177700.0,68.8982,69.055,68.8609,69.055,177700.0
2015-05-11 11:00:00,92.49,92.5,91.89,91.92,131800.0,69.0475,69.055,68.5996,68.622,131800.0
2015-05-11 11:10:00,91.9,91.94,91.68,91.69,173100.0,68.6071,68.6369,68.4428,68.4503,173100.0
2015-05-11 11:20:00,91.7,91.9,91.67,91.89,128200.0,68.4578,68.6071,68.4354,68.5996,128200.0
2015-05-11 11:30:00,91.89,92.15,91.88,92.11,162600.0,68.5996,68.7937,68.5921,68.7638,162600.0
2015-05-11 11:40:00,92.11,92.52,92.11,92.45,168400.0,68.7638,69.0699,68.7638,69.0177,168400.0
2015-05-11 11:50:00,92.47,92.86,92.41,92.77,196300.0,69.0326,69.3237,68.9878,69.2566,196300.0
2015-05-11 12:00:00,92.76,92.77,92.3,92.35,157300.0,69.2491,69.2566,68.9057,68.943,157300.0
2015-05-11 12:10:00,92.36,92.58,92.3,92.49,145700.0,68.9505,69.1147,68.9057,69.0475,145700.0
2015-05-11 12:20:00,92.45,92.73,92.44,92.65,117400.0,69.0177,69.2267,69.0102,69.167,117400.0
2015-05-11 12:30:00,92.64,92.72,92.53,92.7,110200.0,69.1595,69.2192,69.0774,69.2043,110200.0
2015-05-11 12:40:00,92.71,92.72,92.49,92.52,89300.0,69.2118,69.2192,69.0475,69.0699,89300.0
2015-05-11 12:50:00,92.52,92.62,92.44,92.47,107100.0,69.0699,69.1446,69.0102,69.0326,107100.0
2015-05-11 13:00:00,92.47,92.48,92.31,92.4,127400.0,69.0326,69.0401,68.9131,68.9803,127400.0
2015-05-11 13:10:00,92.41,92.42,92.18,92.28,168700.0,68.9878,68.9953,68.8161,68.8908,168700.0
2015-05-11 13:20:00,92.28,92.32,92.12,92.14,88000.0,68.8908,68.9206,68.7713,68.7862,88000.0
2015-05-11 13:30:00,92.13,92.21,92.04,92.04,94300.0,68.7788,68.8385,68.7116,68.7116,94300.0
2015-05-11 13:40:00,92.03,92.1,91.84,91.84,88200.0,68.7041,68.7564,68.5623,68.5623,88200.0
2015-05-11 13:50:00,91.84,92.1,91.81,92.05,91500.0,68.5623,68.7564,68.5399,68.719,91500.0
2015-05-11 14:00:00,92.04,92.12,91.98,92.06,101500.0,68.7116,68.7713,68.6668,68.7265,101500.0
2015-05-11 14:10:00,92.07,92.22,92.02,92.2,98500.0,68.734,68.846,68.6967,68.831,98500.0
2015-05-11 14:20:00,92.2,92.29,92.13,92.23,85600.0,68.831,68.8982,68.7788,68.8534,85600.0
2015-05-11 14:30:00,92.24,92.28,91.97,91.99,71200.0,68.8609,68.8908,68.6593,68.6743,71200.0
2015-05-11 14:40:00,91.99,92.09,91.97,92.09,51500.0,68.6743,68.7489,68.6593,68.7489,51500.0
2015-05-11 14:50:00,92.09,92.14,91.87,91.93,88300.0,68.7489,68.7862,68.5847,68.6295,88300.0
2015-05-11 15:00:00,91.92,92.15,91.85,92.14,82200.0,68.622,68.7937,68.5697,68.7862,82200.0
2015-05-11 15:10:00,92.14,92.21,92.03,92.18,142800.0,68.7862,68.8385,68.7041,68.8161,142800.0
2015-05-11 15:20:00,92.19,92.19,92.01,92.02,99800.0,68.8236,68.8236,68.6892,68.6967,99800.0
2015-05-11 15:30:00,92.02,92.09,91.92,92.01,113500.0,68.6967,68.7489,68.622,68.6892,113500.0
2015-05-11 15:40:00,92.02,92.06,91.89,91.95,187200.0,68.6967,68.7265,68.5996,68.6444,187200.0
2015-05-11 15:50:00,91.95,91.97,91.77,91.77,371500.0,68.6444,68.6593,68.51,68.51,371500.0
2015-05-12 09:30:00,91.38,91.75,91.26,91.65,261700.0,68.2189,68.4951,68.1293,68.4204,261700.0
2015-05-12 09:40:00,91.65,91.91,91.27,91.89,137600.0,68.4204,68.6145,68.1367,68.5996,137600.0
2015-05-12 09:50:00,91.87,91.91,91.71,91.71,114600.0,68.5847,68.6145,68.4652,68.4652,114600.0
2015-05-12 10:00:00,91.71,91.71,91.29,91.38,159100.0,68.4652,68.4652,68.1517,68.2189,159100.0
2015-05-12 10:10:00,91.39,91.46,91.14,91.31,103400.0,68.2263,68.2786,68.0397,68.1666,103400.0
2015-05-12 10:20:00,91.31,91.49,91.24,91.41,107700.0,68.1666,68.301,68.1144,68.2413,107700.0
2015-05-12 10:30:00,91.42,91.79,91.41,91.75,101500.0,68.2487,68.5249,68.2413,68.4951,101500.0
2015-05-12 10:40:00,91.75,91.79,91.53,91.66,81000.0,68.4951,68.5249,68.3308,68.4279,81000.0
2015-05-12 10:50:00,91.68,91.79,91.59,91.61,67000.0,68.4428,68.5249,68.3756,68.3906,67000.0
2015-05-12 11:00:00,91.62,92.13,91.57,92.08,84200.0,68.398,68.7788,68.3607,68.7414,84200.0
2015-05-12 11:10:00,92.08,92.34,92.08,92.33,122200.0,68.7414,68.9355,68.7414,68.9281,122200.0
2015-05-12 11:20:00,92.32,92.53,92.25,92.5,182000.0,68.9206,69.0774,68.8684,69.055,182000.0
2015-05-12 11:30:00,92.51,92.62,92.38,92.6,89500.0,69.0625,69.1446,68.9654,69.1296,89500.0
2015-05-12 11:40:00,92.61,92.85,92.6,92.78,116200.0,69.1371,69.3163,69.1296,69.264,116200.0
2015-05-12 11:50:00,92.77,92.94,92.71,92.79,91300.0,69.2566,69.3835,69.2118,69.2715,91300.0
2015-05-12 12:00:00,92.78,92.81,92.58,92.6,109600.0,69.264,69.2864,69.1147,69.1296,109600.0
2015-05-12 12:10:00,92.56,92.71,92.37,92.71,85100.0,69.0998,69.2118,68.9579,69.2118,85100.0
2015-05-12 12:20:00,92.7,92.75,92.58,92.61,80100.0,69.2043,69.2416,69.1147,69.1371,80100.0
2015-05-12 12:30:00,92.6,92.65,92.42,92.51,62200.0,69.1296,69.167,68.9953,69.0625,62200.0
2015-05-12 12:40:00,92.49,92.57,92.41,92.44,68600.0,69.0475,69.1073,68.9878,69.0102,68600.0
2015-05-12 12:50:00,92.45,92.78,92.45,92.75,173300.0,69.0177,69.264,69.0177,69.2416,173300.0
2015-05-12 13:00:00,92.74,92.83,92.7,92.7,113600.0,69.2342,69.3014,69.2043,69.2043,113600.0
2015-05-12 13:10:00,92.71,92.82,92.68,92.72,113100.0,69.2118,69.2939,69.1894,69.2192,113100.0
2015-05-12 13:20:00,92.72,92.78,92.62,92.62,88400.0,69.2192,69.264,69.1446,69.1446,88400.0
2015-05-12 13:30:00,92.63,92.74,92.52,92.67,87900.0,69.152,69.2342,69.0699,69.1819,87900.0
2015-05-12 13:40:00,92.67,92.78,92.64,92.64,57400.0,69.1819,69.264,69.1595,69.1595,57400.0
2015-05-12 13:50:00,92.63,92.68,92.54,92.66,74000.0,69.152,69.1894,69.0849,69.1744,74000.0
2015-05-12 14:00:00,92.67,92.68,92.53,92.59,53500.0,69.1819,69.1894,69.0774,69.1222,53500.0
2015-05-12 14:10:00,92.59,92.6,92.41,92.56,81500.0,69.1222,69.1296,68.9878,69.0998,81500.0
2015-05-12 14:20:00,92.55,92.83,92.53,92.78,71300.0,69.0923,69.3014,69.0774,69.264,71300.0
2015-05-12 14:30:00,92.79,92.83,92.7,92.81,82900.0,69.2715,69.3014,69.2043,69.2864,82900.0
2015-05-12 14:40:00,92.82,92.83,92.7,92.81,94000.0,69.2939,69.3014,69.2043,69.2864,94000.0
2015-05-12 14:50:00,92.83,92.86,92.61,92.69,108500.0,69.3014,69.3237,69.1371,69.1968,108500.0
2015-05-12 15:00:00,92.68,92.68,92.51,92.53,93000.0,69.1894,69.1894,69.0625,69.0774,93000.0
2015-05-12 15:10:00,92.53,92.61,92.45,92.56,114200.0,69.0774,69.1371,69.0177,69.0998,114200.0
2015-05-12 15:20:00,92.55,92.65,92.5,92.58,105100.0,69.0923,69.167,69.055,69.1147,105100.0
2015-05-12 15:30:00,92.58,92.66,92.53,92.56,165100.0,69.1147,69.1744,69.0774,69.0998,165100.0
2015-05-12 15:40:00,92.55,92.56,92.43,92.52,148700.0,69.0923,69.0998,69.0027,69.0699,148700.0
2015-05-12 15:50:00,92.53,92.57,92.48,92.49,200900.0,69.0774,69.1073,69.0401,69.0475,200900.0
2015-05-13 09:30:00,93.12,93.17,92.65,92.99,322300.0,69.5178,69.5552,69.167,69.4208,322300.0
2015-05-13 09:40:00,92.98,93.17,92.7,92.81,218500.0,69.4133,69.5552,69.2043,69.2864,218500.0
2015-05-13 09:50:00,92.8,92.87,92.12,92.58,125000.0,69.279,69.3312,68.7713,69.1147,125000.0
2015-05-13 10:00:00,92.57,92.7,92.31,92.39,106600.0,69.1073,69.2043,68.9131,68.9729,106600.0
2015-05-13 10:10:00,92.38,92.54,92.01,92.02,134100.0,68.9654,69.0849,68.6892,68.6967,134100.0
2015-05-13 10:20:00,92.02,92.25,91.97,92.23,138200.0,68.6967,68.8684,68.6593,68.8534,138200.0
2015-05-13 10:30:00,92.23,92.52,91.87,91.98,133200.0,68.8534,69.0699,68.5847,68.6668,133200.0
2015-05-13 10:40:00,91.97,92.23,91.92,92.12,182400.0,68.6593,68.8534,68.622,68.7713,182400.0
2015-05-13 10:50:00,92.13,92.4,92.06,92.32,108200.0,68.7788,68.9803,68.7265,68.9206,108200.0
2015-05-13 11:00:00,92.3,92.4,92.26,92.28,119500.0,68.9057,68.9803,68.8758,68.8908,119500.0
2015-05-13 11:10:00,92.28,92.59,92.24,92.58,109400.0,68.8908,69.1222,68.8609,69.1147,109400.0
2015-05-13 11:20:00,92.57,92.63,92.46,92.48,173100.0,69.1073,69.152,69.0251,69.0401,173100.0
2015-05-13 11:30:00,92.5,92.53,92.34,92.41,135000.0,69.055,69.0774,68.9355,68.9878,135000.0
2015-05-13 11:40:00,92.41,92.64,92.4,92.54,119700.0,68.9878,69.1595,68.9803,69.0849,119700.0
2015-05-13 11:50:00,92.53,92.6,92.29,92.29,115700.0,69.0774,69.1296,68.8982,68.8982,115700.0
2015-05-13 12:00:00,92.29,92.39,92.22,92.23,104100.0,68.8982,68.9729,68.846,68.8534,104100.0
2015-05-13 12:10:00,92.23,92.29,92.17,92.21,92300.0,68.8534,68.8982,68.8086,68.8385,92300.0
2015-05-13 12:20:00,92.21,92.22,91.92,91.96,91400.0,68.8385,68.846,68.622,68.6519,91400.0
2015-05-13 12:30:00,91.95,92.0,91.82,91.91,133000.0,68.6444,68.6817,68.5473,68.6145,133000.0
2015-05-13 12:40:00,91.92,91.95,91.77,91.93,123100.0,68.622,68.6444,68.51,68.6295,123100.0
2015-05-13 12:50:00,91.93,92.05,91.91,91.99,72900.0,68.6295,68.719,68.6145,68.6743,72900.0
2015-05-13 13:00:00,91.99,92.25,91.99,92.23,111400.0,68.6743,68.8684,68.6743,68.8534,111400.0
2015-05-13 13:10:00,92.23,92.28,92.1,92.26,128100.0,68.8534,68.8908,68.7564,68.8758,128100.0
2015-05-13 13:20:00,92.26,92.47,92.21,92.47,96500.0,68.8758,69.0326,68.8385,69.0326,96500.0
2015-05-13 13:30:00,92.48,92.51,92.27,92.29,77000.0,69.0401,69.0625,68.8833,68.8982,77000.0
2015-05-13 13:40:00,92.29,92.44,92.28,92.4,86000.0,68.8982,69.0102,68.8908,68.9803,86000.0
2015-05-13 13:50:00,92.4,92.69,92.39,92.66,381400.0,68.9803,69.1968,68.9729,69.1744,381400.0
2015-05-13 14:00:00,92.66,92.68,92.51,92.51,104600.0,69.1744,69.1894,69.0625,69.0625,104600.0
2015-05-13 14:10:00,92.5,92.5,92.2,92.27,74700.0,69.055,69.055,68.831,68.8833,74700.0
2015-05-13 14:20:00,92.27,92.32,92.18,92.21,69200.0,68.8833,68.9206,68.8161,68.8385,69200.0
2015-05-13 14:30:00,92.21,92.22,92.1,92.12,75400.0,68.8385,68.846,68.7564,68.7713,75400.0
2015-05-13 14:40:00,92.11,92.3,92.07,92.22,82900.0,68.7638,68.9057,68.734,68.846,82900.0
2015-05-13 14:50:00,92.21,92.22,92.13,92.14,52200.0,68.8385,68.846,68.7788,68.7862,52200.0
2015-05-13 15:00:00,92.14,92.46,92.13,92.38,88200.0,68.7862,69.0251,68.7788,68.9654,88200.0
2015-05-13 15:10:00,92.38,92.46,92.36,92.38,70100.0,68.9654,69.0251,68.9505,68.9654,70100.0
2015-05-13 15:20:00,92.38,92.59,92.31,92.54,133100.0,68.9654,69.1222,68.9131,69.0849,133100.0
2015-05-13 15:30:00,92.54,92.56,92.41,92.45,113500.0,69.0849,69.0998,68.9878,69.0177,113500.0
2015-05-13 15:40:00,92.46,92.63,92.46,92.53,165200.0,69.0251,69.152,69.0251,69.0774,165200.0
2015-05-13 15:50:00,92.53,92.58,92.49,92.51,305400.0,69.0774,69.1147,69.0475,69.0625,305400.0
2015-05-14 09:30:00,92.8,93.1,92.51,92.57,152800.0,69.279,69.5029,69.0625,69.1073,152800.0
2015-05-14 09:40:00,92.57,93.02,92.54,92.75,144000.0,69.1073,69.4432,69.0849,69.2416,144000.0
2015-05-14 09:50:00,92.77,93.25,92.74,93.2,186600.0,69.2566,69.6149,69.2342,69.5776,186600.0
2015-05-14 10:00:00,93.22,93.22,92.78,93.01,84500.0,69.5925,69.5925,69.264,69.4357,84500.0
2015-05-14 10:10:00,93.02,93.16,92.83,92.88,71000.0,69.4432,69.5477,69.3014,69.3387,71000.0
2015-05-14 10:20:00,92.88,92.93,92.56,92.57,92600.0,69.3387,69.376,69.0998,69.1073,92600.0
2015-05-14 10:30:00,92.6,92.86,92.36,92.54,140500.0,69.1296,69.3237,68.9505,69.0849,140500.0
2015-05-14 10:40:00,92.56,92.67,92.4,92.54,126300.0,69.0998,69.1819,68.9803,69.0849,126300.0
2015-05-14 10:50:00,92.53,92.62,92.45,92.55,93500.0,69.0774,69.1446,69.0177,69.0923,93500.0
2015-05-14 11:00:00,92.53,92.54,92.25,92.25,82100.0,69.0774,69.0849,68.8684,68.8684,82100.0
2015-05-14 11:10:00,92.26,92.29,92.13,92.15,86800.0,68.8758,68.8982,68.7788,68.7937,86800.0
2015-05-14 11:20:00,92.13,92.4,92.07,92.39,96200.0,68.7788,68.9803,68.734,68.9729,96200.0
2015-05-14 11:30:00,92.41,92.45,92.28,92.3,76600.0,68.9878,69.0177,68.8908,68.9057,76600.0
2015-05-14 11:40:00,92.29,92.33,91.99,92.11,88400.0,68.8982,68.9281,68.6743,68.7638,88400.0
2015-05-14 11:50:00,92.13,92.27,92.01,92.04,75400.0,68.7788,68.8833,68.6892,68.7116,75400.0
2015-05-14 12:00:00,92.03,92.12,91.93,91.94,73000.0,68.7041,68.7713,68.6295,68.6369,73000.0
2015-05-14 12:10:00,91.94,92.13,91.93,92.09,54800.0,68.6369,68.7788,68.6295,68.7489,54800.0
2015-05-14 12:20:00,92.09,92.36,92.08,92.27,68800.0,68.7489,68.9505,68.7414,68.8833,68800.0
2015-05-14 12:30:00,92.29,92.31,92.15,92.23,61000.0,68.8982,68.9131,68.7937,68.8534,61000.0
2015-05-14 12:40:00,92.21,92.21,91.96,91.96,67300.0,68.8385,68.8385,68.6519,68.6519,67300.0
2015-05-14 12:50:00,91.95,92.18,91.95,92.08,49800.0,68.6444,68.8161,68.6444,68.7414,49800.0
2015-05-14 13:00:00,92.09,92.17,92.04,92.06,52600.0,68.7489,68.8086,68.7116,68.7265,52600.0
2015-05-14 13:10:00,92.06,92.13,91.9,91.93,68900.0,68.7265,68.7788,68.6071,68.6295,68900.0
2015-05-14 13:20:00,91.92,92.05,91.9,92.01,93700.0,68.622,68.719,68.6071,68.6892,93700.0
2015-05-14 13:30:00,92.0,92.1,91.96,92.03,125600.0,68.6817,68.7564,68.6519,68.7041,125600.0
2015-05-14 13:40:00,92.01,92.11,91.91,92.09,108600.0,68.6892,68.7638,68.6145,68.7489,108600.0
2015-05-14 13:50:00,92.09,92.09,91.94,92.03,85100.0,68.7489,68.7489,68.6369,68.7041,85100.0
2015-05-14 14:00:00,92.03,92.22,92.0,92.09,86900.0,68.7041,68.846,68.6817,68.7489,86900.0
2015-05-14 14:10:00,92.09,92.14,92.01,92.06,77100.0,68.7489,68.7862,68.6892,68.7265,77100.0
2015-05-14 14:20:00,92.05,92.16,92.02,92.07,103000.0,68.719,68.8012,68.6967,68.734,103000.0
2015-05-14 14:30:00,92.06,92.14,92.03,92.12,72200.0,68.7265,68.7862,68.7041,68.7713,72200.0
2015-05-14 14:40:00,92.12,92.17,92.0,92.05,98000.0,68.7713,68.8086,68.6817,68.719,98000.0
2015-05-14 14:50:00,92.05,92.14,91.92,91.96,132500.0,68.719,68.7862,68.622,68.6519,132500.0
2015-05-14 15:00:00,91.95,92.05,91.93,91.96,106800.0,68.6444,68.719,68.6295,68.6519,106800.0
2015-05-14 15:10:00,91.96,92.07,91.95,92.01,169500.0,68.6519,68.734,68.6444,68.6892,169500.0
2015-05-14 15:20:00,92.01,92.2,92.0,92.13,198900.0,68.6892,68.831,68.6817,68.7788,198900.0
2015-05-14 15:30:00,92.13,92.19,92.02,92.03,200700.0,68.7788,68.8236,68.6967,68.7041,200700.0
2015-05-14 15:40:00,92.03,92.1,91.96,92.09,248400.0,68.7041,68.7564,68.6519,68.7489,248400.0
2015-05-14 15:50:00,92.09,92.24,92.08,92.16,314700.0,68.7489,68.8609,68.7414,68.8012,314700.0
2015-05-15 09:30:00,91.85,92.08,91.21,91.3,519200.0,68.5697,68.7414,68.092,68.1591,519200.0
2015-05-15 09:40:00,91.31,91.55,91.17,91.47,149000.0,68.1666,68.3458,68.0621,68.2861,149000.0
2015-05-15 09:50:00,91.49,91.87,91.26,91.83,188600.0,68.301,68.5847,68.1293,68.5548,188600.0
2015-05-15 10:00:00,91.85,91.96,91.55,91.89,96800.0,68.5697,68.6519,68.3458,68.5996,96800.0
2015-05-15 10:10:00,91.86,92.06,91.74,92.02,106800.0,68.5772,68.7265,68.4876,68.6967,106800.0
2015-05-15 10:20:00,92.0,92.0,91.61,91.72,64700.0,68.6817,68.6817,68.3906,68.4727,64700.0
2015-05-15 10:30:00,91.72,91.9,91.7,91.9,54800.0,68.4727,68.6071,68.4578,68.6071,54800.0
2015-05-15 10:40:00,91.92,92.28,91.86,92.19,109000.0,68.622,68.8908,68.5772,68.8236,109000.0
2015-05-15 10:50:00,92.2,92.21,92.03,92.14,42200.0,68.831,68.8385,68.7041,68.7862,42200.0
2015-05-15 11:00:00,92.13,92.33,92.13,92.32,58900.0,68.7788,68.9281,68.7788,68.9206,58900.0
2015-05-15 11:10:00,92.3,92.32,92.04,92.05,60700.0,68.9057,68.9206,68.7116,68.719,60700.0
2015-05-15 11:20:00,92.03,92.07,91.9,91.96,59100.0,68.7041,68.734,68.6071,68.6519,59100.0
2015-05-15 11:30:00,91.95,92.15,91.95,92.1,33000.0,68.6444,68.7937,68.6444,68.7564,33000.0
2015-05-15 11:40:00,92.09,92.12,91.99,92.06,43400.0,68.7489,68.7713,68.6743,68.7265,43400.0
2015-05-15 11:50:00,92.06,92.27,92.06,92.26,134400.0,68.7265,68.8833,68.7265,68.8758,134400.0
2015-05-15 12:00:00,92.25,92.27,92.07,92.09,57800.0,68.8684,68.8833,68.734,68.7489,57800.0
2015-05-15 12:10:00,92.09,92.16,92.01,92.14,33700.0,68.7489,68.8012,68.6892,68.7862,33700.0
2015-05-15 12:20:00,92.13,92.27,92.11,92.27,79700.0,68.7788,68.8833,68.7638,68.8833,79700.0
2015-05-15 12:30:00,92.27,92.39,92.21,92.21,45500.0,68.8833,68.9729,68.8385,68.8385,45500.0
2015-05-15 12:40:00,92.19,92.37,92.19,92.31,48200.0,68.8236,68.9579,68.8236,68.9131,48200.0
2015-05-15 12:50:00,92.32,92.44,92.25,92.38,63800.0,68.9206,69.0102,68.8684,68.9654,63800.0
2015-05-15 13:00:00,92.39,92.43,92.22,92.27,45400.0,68.9729,69.0027,68.846,68.8833,45400.0
2015-05-15 13:10:00,92.25,92.33,92.15,92.17,34600.0,68.8684,68.9281,68.7937,68.8086,34600.0
2015-05-15 13:20:00,92.17,92.47,92.16,92.38,79900.0,68.8086,69.0326,68.8012,68.9654,79900.0
2015-05-15 13:30:00,92.39,92.51,92.32,92.49,62500.0,68.9729,69.0625,68.9206,69.0475,62500.0
2015-05-15 13:40:00,92.5,92.67,92.47,92.58,54200.0,69.055,69.1819,69.0326,69.1147,54200.0
2015-05-15 13:50:00,92.56,92.69,92.51,92.69,46700.0,69.0998,69.1968,69.0625,69.1968,46700.0
2015-05-15 14:00:00,92.69,92.69,92.46,92.47,80800.0,69.1968,69.1968,69.0251,69.0326,80800.0
2015-05-15 14:10:00,92.49,92.59,92.49,92.56,45800.0,69.0475,69.1222,69.0475,69.0998,45800.0
2015-05-15 14:20:00,92.56,92.56,92.38,92.51,38800.0,69.0998,69.0998,68.9654,69.0625,38800.0
2015-05-15 14:30:00,92.53,92.67,92.49,92.5,39200.0,69.0774,69.1819,69.0475,69.055,39200.0
2015-05-15 14:40:00,92.5,92.64,92.48,92.49,36600.0,69.055,69.1595,69.0401,69.0475,36600.0
2015-05-15 14:50:00,92.5,92.57,92.48,92.49,42800.0,69.055,69.1073,69.0401,69.0475,42800.0
2015-05-15 15:00:00,92.48,92.59,92.42,92.51,74000.0,69.0401,69.1222,68.9953,69.0625,74000.0
2015-05-15 15:10:00,92.5,92.51,92.36,92.36,57000.0,69.055,69.0625,68.9505,68.9505,57000.0
2015-05-15 15:20:00,92.36,92.41,92.28,92.29,70500.0,68.9505,68.9878,68.8908,68.8982,70500.0
2015-05-15 15:30:00,92.28,92.38,92.26,92.31,85800.0,68.8908,68.9654,68.8758,68.9131,85800.0
2015-05-15 15:40:00,92.31,92.39,92.3,92.34,126400.0,68.9131,68.9729,68.9057,68.9355,126400.0
2015-05-15 15:50:00,92.34,92.34,92.11,92.16,420600.0,68.9355,68.9355,68.7638,68.8012,420600.0
2015-05-18 09:30:00,91.96,92.34,91.65,91.86,198500.0,68.6519,68.9355,68.4204,68.5772,198500.0
2015-05-18 09:40:00,91.83,92.26,91.76,91.83,109200.0,68.5548,68.8758,68.5026,68.5548,109200.0
2015-05-18 09:50:00,91.84,92.14,91.68,92.0,72600.0,68.5623,68.7862,68.4428,68.6817,72600.0
2015-05-18 10:00:00,92.02,92.24,91.95,92.1,94000.0,68.6967,68.8609,68.6444,68.7564,94000.0
2015-05-18 10:10:00,92.07,92.15,91.93,91.97,51900.0,68.734,68.7937,68.6295,68.6593,51900.0
2015-05-18 10:20:00,91.95,92.08,91.91,92.03,76900.0,68.6444,68.7414,68.6145,68.7041,76900.0
2015-05-18 10:30:00,92.03,92.07,91.82,91.85,161500.0,68.7041,68.734,68.5473,68.5697,161500.0
2015-05-18 10:40:00,91.88,91.99,91.8,91.97,139600.0,68.5921,68.6743,68.5324,68.6593,139600.0
2015-05-18 10:50:00,91.97,92.28,91.95,92.25,82300.0,68.6593,68.8908,68.6444,68.8684,82300.0
2015-05-18 11:00:00,92.25,92.34,92.17,92.31,87400.0,68.8684,68.9355,68.8086,68.9131,87400.0
2015-05-18 11:10:00,92.31,92.31,92.06,92.1,46500.0,68.9131,68.9131,68.7265,68.7564,46500.0
2015-05-18 11:20:00,92.09,92.09,91.93,91.96,51600.0,68.7489,68.7489,68.6295,68.6519,51600.0
2015-05-18 11:30:00,91.98,92.11,91.94,92.03,76600.0,68.6668,68.7638,68.6369,68.7041,76600.0
2015-05-18 11:40:00,92.03,92.06,91.92,92.05,53500.0,68.7041,68.7265,68.622,68.719,53500.0
2015-05-18 11:50:00,92.05,92.33,92.04,92.31,107000.0,68.719,68.9281,68.7116,68.9131,107000.0
2015-05-18 12:00:00,92.3,92.35,92.2,92.34,74300.0,68.9057,68.943,68.831,68.9355,74300.0
2015-05-18 12:10:00,92.33,92.6,92.33,92.6,70900.0,68.9281,69.1296,68.9281,69.1296,70900.0
2015-05-18 12:20:00,92.6,92.69,92.55,92.63,60000.0,69.1296,69.1968,69.0923,69.152,60000.0
2015-05-18 12:30:00,92.63,92.63,92.46,92.54,54000.0,69.152,69.152,69.0251,69.0849,54000.0
2015-05-18 12:40:00,92.56,92.7,92.51,92.65,62100.0,69.0998,69.2043,69.0625,69.167,62100.0
2015-05-18 12:50:00,92.65,92.72,92.59,92.62,52800.0,69.167,69.2192,69.1222,69.1446,52800.0
2015-05-18 13:00:00,92.62,92.66,92.57,92.63,49200.0,69.1446,69.1744,69.1073,69.152,49200.0
2015-05-18 13:10:00,92.64,92.64,92.56,92.58,43600.0,69.1595,69.1595,69.0998,69.1147,43600.0
2015-05-18 13:20:00,92.57,92.67,92.52,92.56,38700.0,69.1073,69.1819,69.0699,69.0998,38700.0
2015-05-18 13:30:00,92.57,92.64,92.54,92.57,97100.0,69.1073,69.1595,69.0849,69.1073,97100.0
2015-05-18 13:40:00,92.57,92.7,92.38,92.7,101000.0,69.1073,69.2043,68.9654,69.2043,101000.0
2015-05-18 13:50:00,92.69,92.76,92.64,92.71,52800.0,69.1968,69.2491,69.1595,69.2118,52800.0
2015-05-18 14:00:00,92.7,92.71,92.58,92.59,39200.0,69.2043,69.2118,69.1147,69.1222,39200.0
2015-05-18 14:10:00,92.59,92.76,92.58,92.73,56200.0,69.1222,69.2491,69.1147,69.2267,56200.0
2015-05-18 14:20:00,92.73,92.74,92.61,92.69,59100.0,69.2267,69.2342,69.1371,69.1968,59100.0
2015-05-18 14:30:00,92.7,92.74,92.61,92.7,58300.0,69.2043,69.2342,69.1371,69.2043,58300.0
2015-05-18 14:40:00,92.7,92.86,92.7,92.85,58500.0,69.2043,69.3237,69.2043,69.3163,58500.0
2015-05-18 14:50:00,92.85,92.85,92.75,92.8,71200.0,69.3163,69.3163,69.2416,69.279,71200.0
2015-05-18 15:00:00,92.8,92.95,92.8,92.95,70600.0,69.279,69.3909,69.279,69.3909,70600.0
2015-05-18 15:10:00,92.94,93.0,92.93,93.0,72600.0,69.3835,69.4283,69.376,69.4283,72600.0
2015-05-18 15:20:00,92.99,92.99,92.84,92.86,90800.0,69.4208,69.4208,69.3088,69.3237,90800.0
2015-05-18 15:30:00,92.86,92.91,92.84,92.91,102000.0,69.3237,69.3611,69.3088,69.3611,102000.0
2015-05-18 15:40:00,92.91,92.97,92.85,92.86,143100.0,69.3611,69.4059,69.3163,69.3237,143100.0
2015-05-18 15:50:00,92.85,92.86,92.7,92.75,290000.0,69.3163,69.3237,69.2043,69.2416,290000.0
2015-05-19 09:30:00,91.74,91.74,90.87,91.25,280600.0,68.4876,68.4876,67.8381,68.1218,280600.0
2015-05-19 09:40:00,91.27,91.44,91.03,91.12,133600.0,68.1367,68.2637,67.9576,68.0248,133600.0
2015-05-19 09:50:00,91.11,91.22,90.85,90.86,185400.0,68.0173,68.0994,67.8232,67.8307,185400.0
2015-05-19 10:00:00,90.88,91.04,90.52,90.55,191000.0,67.8456,67.965,67.5768,67.5992,191000.0
2015-05-19 10:10:00,90.55,90.62,90.28,90.31,187700.0,67.5992,67.6515,67.3977,67.4201,187700.0
2015-05-19 10:20:00,90.28,90.37,90.17,90.31,213800.0,67.3977,67.4649,67.3156,67.4201,213800.0
2015-05-19 10:30:00,90.29,90.48,90.29,90.45,165000.0,67.4051,67.547,67.4051,67.5246,165000.0
2015-05-19 10:40:00,90.44,90.47,90.17,90.18,151400.0,67.5171,67.5395,67.3156,67.323,151400.0
2015-05-19 10:50:00,90.19,90.27,90.04,90.06,173600.0,67.3305,67.3902,67.2185,67.2334,173600.0
2015-05-19 11:00:00,90.05,90.23,89.94,90.21,193000.0,67.226,67.3603,67.1438,67.3454,193000.0
2015-05-19 11:10:00,90.23,90.25,90.01,90.08,173300.0,67.3603,67.3753,67.1961,67.2484,173300.0
2015-05-19 11:20:00,90.08,90.17,90.04,90.16,141100.0,67.2484,67.3156,67.2185,67.3081,141100.0
2015-05-19 11:30:00,90.17,90.5,90.15,90.47,89400.0,67.3156,67.5619,67.3006,67.5395,89400.0
2015-05-19 11:40:00,90.47,90.59,90.26,90.3,75100.0,67.5395,67.6291,67.3827,67.4126,75100.0
2015-05-19 11:50:00,90.3,90.31,90.11,90.25,117600.0,67.4126,67.4201,67.2708,67.3753,117600.0
2015-05-19 12:00:00,90.24,90.39,90.18,90.24,99100.0,67.3678,67.4798,67.323,67.3678,99100.0
2015-05-19 12:10:00,90.24,90.32,90.13,90.13,71000.0,67.3678,67.4275,67.2857,67.2857,71000.0
2015-05-19 12:20:00,90.13,90.14,90.0,90.11,86000.0,67.2857,67.2932,67.1886,67.2708,86000.0
2015-05-19 12:30:00,90.11,90.29,90.07,90.14,121700.0,67.2708,67.4051,67.2409,67.2932,121700.0
2015-05-19 12:40:00,90.13,90.23,90.01,90.22,86500.0,67.2857,67.3603,67.1961,67.3529,86500.0
2015-05-19 12:50:00,90.21,90.29,90.18,90.26,80800.0,67.3454,67.4051,67.323,67.3827,80800.0
2015-05-19 13:00:00,90.26,90.41,90.25,90.36,95800.0,67.3827,67.4947,67.3753,67.4574,95800.0
2015-05-19 13:10:00,90.36,90.36,90.15,90.18,71200.0,67.4574,67.4574,67.3006,67.323,71200.0
2015-05-19 13:20:00,90.17,90.3,90.15,90.26,73600.0,67.3156,67.4126,67.3006,67.3827,73600.0
2015-05-19 13:30:00,90.28,90.42,90.23,90.4,80600.0,67.3977,67.5022,67.3603,67.4873,80600.0
2015-05-19 13:40:00,90.4,90.45,90.3,90.45,68400.0,67.4873,67.5246,67.4126,67.5246,68400.0
2015-05-19 13:50:00,90.45,90.52,90.42,90.47,84800.0,67.5246,67.5768,67.5022,67.5395,84800.0
2015-05-19 14:00:00,90.47,90.53,90.3,90.34,73000.0,67.5395,67.5843,67.4126,67.4425,73000.0
2015-05-19 14:10:00,90.35,90.43,90.31,90.37,57000.0,67.4499,67.5097,67.4201,67.4649,57000.0
2015-05-19 14:20:00,90.36,90.41,90.3,90.39,53800.0,67.4574,67.4947,67.4126,67.4798,53800.0
2015-05-19 14:30:00,90.38,90.39,90.19,90.22,92900.0,67.4723,67.4798,67.3305,67.3529,92900.0
2015-05-19 14:40:00,90.22,90.31,90.21,90.29,44500.0,67.3529,67.4201,67.3454,67.4051,44500.0
2015-05-19 14:50:00,90.29,90.41,90.23,90.38,67000.0,67.4051,67.4947,67.3603,67.4723,67000.0
2015-05-19 15:00:00,90.38,90.42,90.29,90.36,78300.0,67.4723,67.5022,67.4051,67.4574,78300.0
2015-05-19 15:10:00,90.36,90.45,90.3,90.4,83400.0,67.4574,67.5246,67.4126,67.4873,83400.0
2015-05-19 15:20:00,90.39,90.5,90.36,90.47,128200.0,67.4798,67.5619,67.4574,67.5395,128200.0
2015-05-19 15:30:00,90.46,90.53,90.41,90.51,115400.0,67.5321,67.5843,67.4947,67.5694,115400.0
2015-05-19 15:40:00,90.51,90.56,90.48,90.53,159800.0,67.5694,67.6067,67.547,67.5843,159800.0
2015-05-19 15:50:00,90.53,90.62,90.5,90.58,342700.0,67.5843,67.6515,67.5619,67.6216,342700.0
2015-05-20 09:30:00,90.7,90.85,90.03,90.16,341700.0,67.7112,67.8232,67.211,67.3081,341700.0
2015-05-20 09:40:00,90.14,90.18,89.82,89.91,223400.0,67.2932,67.323,67.0543,67.1215,223400.0
2015-05-20 09:50:00,89.89,90.45,89.87,90.41,122500.0,67.1065,67.5246,67.0916,67.4947,122500.0
2015-05-20 10:00:00,90.39,90.65,90.35,90.51,180700.0,67.4798,67.6739,67.4499,67.5694,180700.0
2015-05-20 10:10:00,90.5,90.9,90.5,90.76,120600.0,67.5619,67.8605,67.5619,67.756,120600.0
2015-05-20 10:20:00,90.76,90.86,90.48,90.62,67800.0,67.756,67.8307,67.547,67.6515,67800.0
2015-05-20 10:30:00,90.62,90.76,90.27,90.32,103200.0,67.6515,67.756,67.3902,67.4275,103200.0
2015-05-20 10:40:00,90.32,90.4,90.16,90.36,62100.0,67.4275,67.4873,67.3081,67.4574,62100.0
2015-05-20 10:50:00,90.36,90.5,90.24,90.42,63100.0,67.4574,67.5619,67.3678,67.5022,63100.0
2015-05-20 11:00:00,90.43,90.48,90.27,90.42,79100.0,67.5097,67.547,67.3902,67.5022,79100.0
2015-05-20 11:10:00,90.42,90.63,90.38,90.61,122900.0,67.5022,67.659,67.4723,67.644,122900.0
2015-05-20 11:20:00,90.63,90.75,90.44,90.53,134300.0,67.659,67.7485,67.5171,67.5843,134300.0
2015-05-20 11:30:00,90.52,90.58,90.44,90.44,50800.0,67.5768,67.6216,67.5171,67.5171,50800.0
2015-05-20 11:40:00,90.44,90.75,90.44,90.72,58700.0,67.5171,67.7485,67.5171,67.7262,58700.0
2015-05-20 11:50:00,90.72,90.75,90.64,90.68,42800.0,67.7262,67.7485,67.6664,67.6963,42800.0
2015-05-20 12:00:00,90.67,90.77,90.64,90.66,46600.0,67.6888,67.7635,67.6664,67.6814,46600.0
2015-05-20 12:10:00,90.65,90.71,90.52,90.65,60200.0,67.6739,67.7187,67.5768,67.6739,60200.0
2015-05-20 12:20:00,90.65,90.8,90.65,90.71,72300.0,67.6739,67.7859,67.6739,67.7187,72300.0
2015-05-20 12:30:00,90.72,90.81,90.67,90.71,60800.0,67.7262,67.7933,67.6888,67.7187,60800.0
2015-05-20 12:40:00,90.71,90.76,90.65,90.66,51500.0,67.7187,67.756,67.6739,67.6814,51500.0
2015-05-20 12:50:00,90.66,90.79,90.65,90.75,57700.0,67.6814,67.7784,67.6739,67.7485,57700.0
2015-05-20 13:00:00,90.74,90.77,90.56,90.57,63600.0,67.7411,67.7635,67.6067,67.6142,63600.0
2015-05-20 13:10:00,90.57,90.75,90.53,90.75,62900.0,67.6142,67.7485,67.5843,67.7485,62900.0
2015-05-20 13:20:00,90.74,90.9,90.66,90.89,92400.0,67.7411,67.8605,67.6814,67.8531,92400.0
2015-05-20 13:30:00,90.88,90.94,90.72,90.73,59600.0,67.8456,67.8904,67.7262,67.7336,59600.0
2015-05-20 13:40:00,90.74,90.9,90.74,90.82,54600.0,67.7411,67.8605,67.7411,67.8008,54600.0
2015-05-20 13:50:00,90.82,90.88,90.68,90.74,66900.0,67.8008,67.8456,67.6963,67.7411,66900.0
2015-05-20 14:00:00,90.75,90.87,90.66,90.72,57300.0,67.7485,67.8381,67.6814,67.7262,57300.0
2015-05-20 14:10:00,90.72,90.94,90.7,90.9,52000.0,67.7262,67.8904,67.7112,67.8605,52000.0
2015-05-20 14:20:00,90.93,91.18,90.89,91.16,66600.0,67.8829,68.0696,67.8531,68.0546,66600.0
2015-05-20 14:30:00,91.16,91.18,91.0,91.07,64300.0,68.0546,68.0696,67.9352,67.9874,64300.0
2015-05-20 14:40:00,91.07,91.1,90.92,90.93,47700.0,67.9874,68.0098,67.8755,67.8829,47700.0
2015-05-20 14:50:00,90.93,91.04,90.89,91.01,48200.0,67.8829,67.965,67.8531,67.9426,48200.0
2015-05-20 15:00:00,91.0,91.03,90.94,91.02,49400.0,67.9352,67.9576,67.8904,67.9501,49400.0
2015-05-20 15:10:00,91.01,91.03,90.81,90.84,75400.0,67.9426,67.9576,67.7933,67.8157,75400.0
2015-05-20 15:20:00,90.84,90.91,90.78,90.91,75500.0,67.8157,67.868,67.7709,67.868,75500.0
2015-05-20 15:30:00,90.91,90.95,90.82,90.84,108300.0,67.868,67.8979,67.8008,67.8157,108300.0
2015-05-20 15:40:00,90.84,90.96,90.83,90.95,102900.0,67.8157,67.9053,67.8083,67.8979,102900.0
2015-05-20 15:50:00,90.95,90.95,90.75,90.75,203200.0,67.8979,67.8979,67.7485,67.7485,203200.0
2015-05-21 09:30:00,91.32,91.57,90.78,91.19,191400.0,68.1741,68.3607,67.7709,68.077,191400.0
2015-05-21 09:40:00,91.22,91.41,91.19,91.31,91300.0,68.0994,68.2413,68.077,68.1666,91300.0
2015-05-21 09:50:00,91.33,91.48,91.3,91.39,78300.0,68.1815,68.2935,68.1591,68.2263,78300.0
2015-05-21 10:00:00,91.38,91.9,91.2,91.89,185500.0,68.2189,68.6071,68.0845,68.5996,185500.0
2015-05-21 10:10:00,91.89,91.93,91.73,91.85,90500.0,68.5996,68.6295,68.4802,68.5697,90500.0
2015-05-21 10:20:00,91.85,92.06,91.82,92.03,146200.0,68.5697,68.7265,68.5473,68.7041,146200.0
2015-05-21 10:30:00,92.03,92.16,92.0,92.12,98100.0,68.7041,68.8012,68.6817,68.7713,98100.0
2015-05-21 10:40:00,92.12,92.25,92.1,92.25,72500.0,68.7713,68.8684,68.7564,68.8684,72500.0
2015-05-21 10:50:00,92.25,92.37,92.15,92.37,112300.0,68.8684,68.9579,68.7937,68.9579,112300.0
2015-05-21 11:00:00,92.38,92.42,92.32,92.36,112700.0,68.9654,68.9953,68.9206,68.9505,112700.0
2015-05-21 11:10:00,92.37,92.41,92.31,92.38,68500.0,68.9579,68.9878,68.9131,68.9654,68500.0
2015-05-21 11:20:00,92.37,92.53,92.34,92.42,103100.0,68.9579,69.0774,68.9355,68.9953,103100.0
2015-05-21 11:30:00,92.43,92.49,92.34,92.41,72500.0,69.0027,69.0475,68.9355,68.9878,72500.0
2015-05-21 11:40:00,92.41,92.54,92.36,92.51,96200.0,68.9878,69.0849,68.9505,69.0625,96200.0
2015-05-21 11:50:00,92.51,92.67,92.47,92.47,103400.0,69.0625,69.1819,69.0326,69.0326,103400.0
2015-05-21 12:00:00,92.47,92.59,92.4,92.51,61200.0,69.0326,69.1222,68.9803,69.0625,61200.0
2015-05-21 12:10:00,92.51,92.63,92.51,92.55,81400.0,69.0625,69.152,69.0625,69.0923,81400.0
2015-05-21 12:20:00,92.55,92.67,92.54,92.61,63000.0,69.0923,69.1819,69.0849,69.1371,63000.0
2015-05-21 12:30:00,92.61,92.66,92.53,92.65,60500.0,69.1371,69.1744,69.0774,69.167,60500.0
2015-05-21 12:40:00,92.66,92.66,92.55,92.6,72100.0,69.1744,69.1744,69.0923,69.1296,72100.0
2015-05-21 12:50:00,92.6,92.6,92.41,92.5,56200.0,69.1296,69.1296,68.9878,69.055,56200.0
2015-05-21 13:00:00,92.5,92.5,92.37,92.37,43300.0,69.055,69.055,68.9579,68.9579,43300.0
2015-05-21 13:10:00,92.38,92.43,92.33,92.4,43000.0,68.9654,69.0027,68.9281,68.9803,43000.0
2015-05-21 13:20:00,92.4,92.41,92.17,92.21,51000.0,68.9803,68.9878,68.8086,68.8385,51000.0
2015-05-21 13:30:00,92.19,92.32,92.16,92.25,54000.0,68.8236,68.9206,68.8012,68.8684,54000.0
2015-05-21 13:40:00,92.25,92.26,92.0,92.09,60600.0,68.8684,68.8758,68.6817,68.7489,60600.0
2015-05-21 13:50:00,92.1,92.19,92.02,92.1,40500.0,68.7564,68.8236,68.6967,68.7564,40500.0
2015-05-21 14:00:00,92.1,92.25,92.06,92.21,40100.0,68.7564,68.8684,68.7265,68.8385,40100.0
2015-05-21 14:10:00,92.21,92.29,92.17,92.24,38500.0,68.8385,68.8982,68.8086,68.8609,38500.0
2015-05-21 14:20:00,92.24,92.27,92.21,92.26,91600.0,68.8609,68.8833,68.8385,68.8758,91600.0
2015-05-21 14:30:00,92.28,92.33,92.23,92.23,82400.0,68.8908,68.9281,68.8534,68.8534,82400.0
2015-05-21 14:40:00,92.23,92.34,92.22,92.27,64900.0,68.8534,68.9355,68.846,68.8833,64900.0
2015-05-21 14:50:00,92.28,92.28,92.08,92.13,163500.0,68.8908,68.8908,68.7414,68.7788,163500.0
2015-05-21 15:00:00,92.12,92.22,92.0,92.05,103800.0,68.7713,68.846,68.6817,68.719,103800.0
2015-05-21 15:10:00,92.05,92.08,91.96,91.96,77200.0,68.719,68.7414,68.6519,68.6519,77200.0
2015-05-21 15:20:00,91.97,92.03,91.95,92.01,73600.0,68.6593,68.7041,68.6444,68.6892,73600.0
2015-05-21 15:30:00,92.01,92.07,91.97,92.0,102600.0,68.6892,68.734,68.6593,68.6817,102600.0
2015-05-21 15:40:00,92.0,92.22,91.99,92.08,122200.0,68.6817,68.846,68.6743,68.7414,122200.0
2015-05-21 15:50:00,92.08,92.13,91.93,92.04,246100.0,68.7414,68.7788,68.6295,68.7116,246100.0
2015-05-22 09:30:00,91.46,91.51,90.77,91.0,314900.0,68.2786,68.3159,67.7635,67.9352,314900.0
2015-05-22 09:40:00,90.98,91.69,90.97,91.64,128000.0,67.9203,68.4503,67.9128,68.413,128000.0
2015-05-22 09:50:00,91.64,92.12,91.64,92.11,101700.0,68.413,68.7713,68.413,68.7638,101700.0
2015-05-22 10:00:00,92.11,92.12,91.85,92.02,108900.0,68.7638,68.7713,68.5697,68.6967,108900.0
2015-05-22 10:10:00,92.02,92.08,91.85,91.95,87500.0,68.6967,68.7414,68.5697,68.6444,87500.0
2015-05-22 10:20:00,91.93,92.0,91.86,91.88,66900.0,68.6295,68.6817,68.5772,68.5921,66900.0
2015-05-22 10:30:00,91.9,91.97,91.82,91.92,65000.0,68.6071,68.6593,68.5473,68.622,65000.0
2015-05-22 10:40:00,91.93,92.14,91.93,92.04,64000.0,68.6295,68.7862,68.6295,68.7116,64000.0
2015-05-22 10:50:00,92.04,92.07,91.98,92.02,84400.0,68.7116,68.734,68.6668,68.6967,84400.0
2015-05-22 11:00:00,92.02,92.07,91.97,92.01,108700.0,68.6967,68.734,68.6593,68.6892,108700.0
2015-05-22 11:10:00,92.0,92.07,91.95,92.04,123900.0,68.6817,68.734,68.6444,68.7116,123900.0
2015-05-22 11:20:00,92.03,92.03,91.82,91.9,75400.0,68.7041,68.7041,68.5473,68.6071,75400.0
2015-05-22 11:30:00,91.9,91.9,91.71,91.8,76900.0,68.6071,68.6071,68.4652,68.5324,76900.0
2015-05-22 11:40:00,91.8,91.82,91.58,91.63,71500.0,68.5324,68.5473,68.3682,68.4055,71500.0
2015-05-22 11:50:00,91.63,91.81,91.6,91.8,84300.0,68.4055,68.5399,68.3831,68.5324,84300.0
2015-05-22 12:00:00,91.81,91.85,91.73,91.83,55800.0,68.5399,68.5697,68.4802,68.5548,55800.0
2015-05-22 12:10:00,91.83,91.88,91.77,91.87,58000.0,68.5548,68.5921,68.51,68.5847,58000.0
2015-05-22 12:20:00,91.87,91.88,91.7,91.75,50000.0,68.5847,68.5921,68.4578,68.4951,50000.0
2015-05-22 12:30:00,91.74,91.94,91.73,91.94,44600.0,68.4876,68.6369,68.4802,68.6369,44600.0
2015-05-22 12:40:00,91.93,91.99,91.89,91.94,40500.0,68.6295,68.6743,68.5996,68.6369,40500.0
2015-05-22 12:50:00,91.94,92.04,91.94,92.0,53700.0,68.6369,68.7116,68.6369,68.6817,53700.0
2015-05-22 13:00:00,92.0,92.17,91.94,92.04,91700.0,68.6817,68.8086,68.6369,68.7116,91700.0
2015-05-22 13:10:00,92.05,92.05,91.91,91.98,32800.0,68.719,68.719,68.6145,68.6668,32800.0
2015-05-22 13:20:00,91.99,92.09,91.94,92.04,40600.0,68.6743,68.7489,68.6369,68.7116,40600.0
2015-05-22 13:30:00,92.04,92.1,91.99,92.02,62000.0,68.7116,68.7564,68.6743,68.6967,62000.0
2015-05-22 13:40:00,92.01,92.15,92.01,92.15,54700.0,68.6892,68.7937,68.6892,68.7937,54700.0
2015-05-22 13:50:00,92.15,92.25,92.11,92.16,63800.0,68.7937,68.8684,68.7638,68.8012,63800.0
2015-05-22 14:00:00,92.16,92.17,92.07,92.16,79400.0,68.8012,68.8086,68.734,68.8012,79400.0
2015-05-22 14:10:00,92.15,92.2,92.1,92.11,49500.0,68.7937,68.831,68.7564,68.7638,49500.0
2015-05-22 14:20:00,92.11,92.14,92.0,92.07,64900.0,68.7638,68.7862,68.6817,68.734,64900.0
2015-05-22 14:30:00,92.07,92.25,92.04,92.22,48400.0,68.734,68.8684,68.7116,68.846,48400.0
2015-05-22 14:40:00,92.22,92.3,92.2,92.27,47200.0,68.846,68.9057,68.831,68.8833,47200.0
2015-05-22 14:50:00,92.28,92.31,92.26,92.29,58500.0,68.8908,68.9131,68.8758,68.8982,58500.0
2015-05-22 15:00:00,92.29,92.35,92.24,92.29,52400.0,68.8982,68.943,68.8609,68.8982,52400.0
2015-05-22 15:10:00,92.28,92.29,92.23,92.24,44000.0,68.8908,68.8982,68.8534,68.8609,44000.0
2015-05-22 15:20:00,92.24,92.25,92.14,92.19,97300.0,68.8609,68.8684,68.7862,68.8236,97300.0
2015-05-22 15:30:00,92.18,92.3,92.17,92.28,119000.0,68.8161,68.9057,68.8086,68.8908,119000.0
2015-05-22 15:40:00,92.28,92.29,92.1,92.12,112000.0,68.8908,68.8982,68.7564,68.7713,112000.0
2015-05-22 15:50:00,92.12,92.12,91.89,91.99,217300.0,68.7713,68.7713,68.5996,68.6743,217300.0
2015-05-26 09:30:00,91.12,91.48,90.95,91.21,587300.0,68.0248,68.2935,67.8979,68.092,587300.0
2015-05-26 09:40:00,91.21,91.56,91.2,91.24,172600.0,68.092,68.3532,68.0845,68.1144,172600.0
2015-05-26 09:50:00,91.25,91.69,91.23,91.66,177000.0,68.1218,68.4503,68.1069,68.4279,177000.0
2015-05-26 10:00:00,91.66,91.69,91.3,91.38,173900.0,68.4279,68.4503,68.1591,68.2189,173900.0
2015-05-26 10:10:00,91.37,91.51,91.34,91.41,155000.0,68.2114,68.3159,68.189,68.2413,155000.0
2015-05-26 10:20:00,91.42,91.44,91.24,91.29,143300.0,68.2487,68.2637,68.1144,68.1517,143300.0
2015-05-26 10:30:00,91.28,91.42,91.27,91.34,156200.0,68.1442,68.2487,68.1367,68.189,156200.0
2015-05-26 10:40:00,91.35,91.41,91.32,91.41,82100.0,68.1965,68.2413,68.1741,68.2413,82100.0
2015-05-26 10:50:00,91.41,91.44,91.34,91.37,81000.0,68.2413,68.2637,68.189,68.2114,81000.0
2015-05-26 11:00:00,91.37,91.4,91.24,91.29,121100.0,68.2114,68.2338,68.1144,68.1517,121100.0
2015-05-26 11:10:00,91.3,91.3,91.02,91.03,66100.0,68.1591,68.1591,67.9501,67.9576,66100.0
2015-05-26 11:20:00,91.02,91.17,91.02,91.11,124900.0,67.9501,68.0621,67.9501,68.0173,124900.0
2015-05-26 11:30:00,91.11,91.27,91.07,91.17,81600.0,68.0173,68.1367,67.9874,68.0621,81600.0
2015-05-26 11:40:00,91.18,91.26,91.15,91.17,120400.0,68.0696,68.1293,68.0472,68.0621,120400.0
2015-05-26 11:50:00,91.16,91.18,90.92,90.93,102400.0,68.0546,68.0696,67.8755,67.8829,102400.0
2015-05-26 12:00:00,90.93,91.15,90.93,91.13,78900.0,67.8829,68.0472,67.8829,68.0322,78900.0
2015-05-26 12:10:00,91.13,91.28,91.1,91.25,78100.0,68.0322,68.1442,68.0098,68.1218,78100.0
2015-05-26 12:20:00,91.24,91.33,91.14,91.16,56300.0,68.1144,68.1815,68.0397,68.0546,56300.0
2015-05-26 12:30:00,91.15,91.2,91.07,91.11,68600.0,68.0472,68.0845,67.9874,68.0173,68600.0
2015-05-26 12:40:00,91.13,91.17,90.99,91.03,91000.0,68.0322,68.0621,67.9277,67.9576,91000.0
2015-05-26 12:50:00,91.03,91.04,90.94,90.94,96600.0,67.9576,67.965,67.8904,67.8904,96600.0
2015-05-26 13:00:00,90.94,90.97,90.83,90.85,124400.0,67.8904,67.9128,67.8083,67.8232,124400.0
2015-05-26 13:10:00,90.86,90.92,90.81,90.88,55800.0,67.8307,67.8755,67.7933,67.8456,55800.0
2015-05-26 13:20:00,90.89,91.0,90.88,90.94,71400.0,67.8531,67.9352,67.8456,67.8904,71400.0
2015-05-26 13:30:00,90.94,90.96,90.64,90.68,82500.0,67.8904,67.9053,67.6664,67.6963,82500.0
2015-05-26 13:40:00,90.69,90.75,90.58,90.62,108300.0,67.7038,67.7485,67.6216,67.6515,108300.0
2015-05-26 13:50:00,90.62,90.79,90.6,90.67,64000.0,67.6515,67.7784,67.6366,67.6888,64000.0
2015-05-26 14:00:00,90.66,90.68,90.54,90.59,96300.0,67.6814,67.6963,67.5918,67.6291,96300.0
2015-05-26 14:10:00,90.58,90.58,90.44,90.47,62600.0,67.6216,67.6216,67.5171,67.5395,62600.0
2015-05-26 14:20:00,90.47,90.54,90.36,90.37,67000.0,67.5395,67.5918,67.4574,67.4649,67000.0
2015-05-26 14:30:00,90.38,90.46,90.3,90.36,115600.0,67.4723,67.5321,67.4126,67.4574,115600.0
2015-05-26 14:40:00,90.37,90.46,90.31,90.38,53800.0,67.4649,67.5321,67.4201,67.4723,53800.0
2015-05-26 14:50:00,90.39,90.45,90.34,90.38,74700.0,67.4798,67.5246,67.4425,67.4723,74700.0
2015-05-26 15:00:00,90.38,90.41,90.25,90.32,98700.0,67.4723,67.4947,67.3753,67.4275,98700.0
2015-05-26 15:10:00,90.32,90.41,90.25,90.34,87100.0,67.4275,67.4947,67.3753,67.4425,87100.0
2015-05-26 15:20:00,90.34,90.53,90.3,90.5,120800.0,67.4425,67.5843,67.4126,67.5619,120800.0
2015-05-26 15:30:00,90.51,90.7,90.51,90.7,151100.0,67.5694,67.7112,67.5694,67.7112,151100.0
2015-05-26 15:40:00,90.7,90.85,90.65,90.83,185300.0,67.7112,67.8232,67.6739,67.8083,185300.0
2015-05-26 15:50:00,90.83,90.83,90.7,90.74,329600.0,67.8083,67.8083,67.7112,67.7411,329600.0
2015-05-27 09:30:00,90.09,90.7,90.09,90.53,510900.0,67.2558,67.7112,67.2558,67.5843,510900.0
2015-05-27 09:40:00,90.56,90.95,90.41,90.95,136600.0,67.6067,67.8979,67.4947,67.8979,136600.0
2015-05-27 09:50:00,90.96,91.69,90.96,91.39,125800.0,67.9053,68.4503,67.9053,68.2263,125800.0
2015-05-27 10:00:00,91.4,91.47,91.19,91.26,141100.0,68.2338,68.2861,68.077,68.1293,141100.0
2015-05-27 10:10:00,91.25,91.25,91.0,91.09,109200.0,68.1218,68.1218,67.9352,68.0024,109200.0
2015-05-27 10:20:00,91.08,91.17,90.72,90.75,97200.0,67.9949,68.0621,67.7262,67.7485,97200.0
2015-05-27 10:30:00,90.75,90.79,90.55,90.66,128900.0,67.7485,67.7784,67.5992,67.6814,128900.0
2015-05-27 10:40:00,90.67,90.7,90.44,90.46,77000.0,67.6888,67.7112,67.5171,67.5321,77000.0
2015-05-27 10:50:00,90.46,90.48,90.2,90.38,81400.0,67.5321,67.547,67.3379,67.4723,81400.0
2015-05-27 11:00:00,90.38,90.5,90.36,90.4,88800.0,67.4723,67.5619,67.4574,67.4873,88800.0
2015-05-27 11:10:00,90.39,90.54,90.35,90.47,72000.0,67.4798,67.5918,67.4499,67.5395,72000.0
2015-05-27 11:20:00,90.48,90.59,90.42,90.54,61600.0,67.547,67.6291,67.5022,67.5918,61600.0
2015-05-27 11:30:00,90.55,90.6,90.47,90.56,58300.0,67.5992,67.6366,67.5395,67.6067,58300.0
2015-05-27 11:40:00,90.56,90.76,90.56,90.63,64200.0,67.6067,67.756,67.6067,67.659,64200.0
2015-05-27 11:50:00,90.63,90.77,90.61,90.68,51200.0,67.659,67.7635,67.644,67.6963,51200.0
2015-05-27 12:00:00,90.68,90.87,90.64,90.83,58300.0,67.6963,67.8381,67.6664,67.8083,58300.0
2015-05-27 12:10:00,90.83,91.07,90.81,91.06,75100.0,67.8083,67.9874,67.7933,67.98,75100.0
2015-05-27 12:20:00,91.04,91.06,90.79,90.9,54600.0,67.965,67.98,67.7784,67.8605,54600.0
2015-05-27 12:30:00,90.91,90.91,90.76,90.81,54500.0,67.868,67.868,67.756,67.7933,54500.0
2015-05-27 12:40:00,90.81,90.83,90.75,90.8,58600.0,67.7933,67.8083,67.7485,67.7859,58600.0
2015-05-27 12:50:00,90.78,90.87,90.71,90.77,56900.0,67.7709,67.8381,67.7187,67.7635,56900.0
2015-05-27 13:00:00,90.77,90.77,90.65,90.69,50000.0,67.7635,67.7635,67.6739,67.7038,50000.0
2015-05-27 13:10:00,90.68,90.8,90.68,90.75,60300.0,67.6963,67.7859,67.6963,67.7485,60300.0
2015-05-27 13:20:00,90.75,90.95,90.73,90.95,70700.0,67.7485,67.8979,67.7336,67.8979,70700.0
2015-05-27 13:30:00,90.95,91.04,90.92,91.04,61600.0,67.8979,67.965,67.8755,67.965,61600.0
2015-05-27 13:40:00,91.04,91.06,90.91,90.92,64400.0,67.965,67.98,67.868,67.8755,64400.0
2015-05-27 13:50:00,90.92,90.96,90.84,90.89,57000.0,67.8755,67.9053,67.8157,67.8531,57000.0
2015-05-27 14:00:00,90.89,90.99,90.86,90.9,66900.0,67.8531,67.9277,67.8307,67.8605,66900.0
2015-05-27 14:10:00,90.9,90.93,90.77,90.84,63800.0,67.8605,67.8829,67.7635,67.8157,63800.0
2015-05-27 14:20:00,90.85,90.92,90.78,90.79,75600.0,67.8232,67.8755,67.7709,67.7784,75600.0
2015-05-27 14:30:00,90.79,90.83,90.7,90.7,80700.0,67.7784,67.8083,67.7112,67.7112,80700.0
2015-05-27 14:40:00,90.7,90.73,90.61,90.65,57000.0,67.7112,67.7336,67.644,67.6739,57000.0
2015-05-27 14:50:00,90.66,90.78,90.65,90.73,78200.0,67.6814,67.7709,67.6739,67.7336,78200.0
2015-05-27 15:00:00,90.72,90.87,90.7,90.86,83000.0,67.7262,67.8381,67.7112,67.8307,83000.0
2015-05-27 15:10:00,90.86,91.0,90.82,90.98,87700.0,67.8307,67.9352,67.8008,67.9203,87700.0
2015-05-27 15:20:00,90.98,91.06,90.93,91.0,89900.0,67.9203,67.98,67.8829,67.9352,89900.0
2015-05-27 15:30:00,91.01,91.11,91.0,91.06,124500.0,67.9426,68.0173,67.9352,67.98,124500.0
2015-05-27 15:40:00,91.06,91.12,90.96,91.11,137000.0,67.98,68.0248,67.9053,68.0173,137000.0
2015-05-27 15:50:00,91.11,91.15,91.02,91.04,367000.0,68.0173,68.0472,67.9501,67.965,367000.0
2015-05-28 09:30:00,90.66,90.82,90.27,90.73,241800.0,67.6814,67.8008,67.3902,67.7336,241800.0
2015-05-28 09:40:00,90.78,90.82,90.23,90.31,161200.0,67.7709,67.8008,67.3603,67.4201,161200.0
2015-05-28 09:50:00,90.31,90.36,89.9,89.94,208800.0,67.4201,67.4574,67.114,67.1438,208800.0
2015-05-28 10:00:00,89.93,90.08,89.76,89.79,187200.0,67.1364,67.2484,67.0095,67.0319,187200.0
2015-05-28 10:10:00,89.79,90.08,89.72,90.08,125200.0,67.0319,67.2484,66.9796,67.2484,125200.0
2015-05-28 10:20:00,90.06,90.25,90.0,90.09,96700.0,67.2334,67.3753,67.1886,67.2558,96700.0
2015-05-28 10:30:00,90.06,90.16,89.92,90.14,177500.0,67.2334,67.3081,67.1289,67.2932,177500.0
2015-05-28 10:40:00,90.14,90.15,90.0,90.05,101700.0,67.2932,67.3006,67.1886,67.226,101700.0
2015-05-28 10:50:00,90.05,90.28,90.02,90.26,108700.0,67.226,67.3977,67.2036,67.3827,108700.0
2015-05-28 11:00:00,90.26,90.6,90.18,90.37,161500.0,67.3827,67.6366,67.323,67.4649,161500.0
2015-05-28 11:10:00,90.37,90.58,90.3,90.51,65600.0,67.4649,67.6216,67.4126,67.5694,65600.0
2015-05-28 11:20:00,90.49,90.49,90.22,90.29,100700.0,67.5544,67.5544,67.3529,67.4051,100700.0
2015-05-28 11:30:00,90.29,90.49,90.24,90.46,56400.0,67.4051,67.5544,67.3678,67.5321,56400.0
2015-05-28 11:40:00,90.45,90.59,90.35,90.37,44800.0,67.5246,67.6291,67.4499,67.4649,44800.0
2015-05-28 11:50:00,90.37,90.39,90.2,90.26,45400.0,67.4649,67.4798,67.3379,67.3827,45400.0
2015-05-28 12:00:00,90.26,90.35,90.2,90.22,49600.0,67.3827,67.4499,67.3379,67.3529,49600.0
2015-05-28 12:10:00,90.21,90.35,90.15,90.29,43800.0,67.3454,67.4499,67.3006,67.4051,43800.0
2015-05-28 12:20:00,90.29,90.36,90.19,90.29,41400.0,67.4051,67.4574,67.3305,67.4051,41400.0
2015-05-28 12:30:00,90.3,90.35,90.08,90.1,69900.0,67.4126,67.4499,67.2484,67.2633,69900.0
2015-05-28 12:40:00,90.08,90.21,90.06,90.13,81100.0,67.2484,67.3454,67.2334,67.2857,81100.0
2015-05-28 12:50:00,90.12,90.16,90.05,90.12,63500.0,67.2782,67.3081,67.226,67.2782,63500.0
2015-05-28 13:00:00,90.11,90.3,90.11,90.27,52100.0,67.2708,67.4126,67.2708,67.3902,52100.0
2015-05-28 13:10:00,90.29,90.33,90.21,90.28,37200.0,67.4051,67.435,67.3454,67.3977,37200.0
2015-05-28 13:20:00,90.28,90.39,90.26,90.39,31300.0,67.3977,67.4798,67.3827,67.4798,31300.0
2015-05-28 13:30:00,90.39,90.5,90.32,90.49,49100.0,67.4798,67.5619,67.4275,67.5544,49100.0
2015-05-28 13:40:00,90.49,90.55,90.42,90.5,41600.0,67.5544,67.5992,67.5022,67.5619,41600.0
2015-05-28 13:50:00,90.47,90.55,90.43,90.51,38400.0,67.5395,67.5992,67.5097,67.5694,38400.0
2015-05-28 14:00:00,90.5,90.52,90.32,90.36,41800.0,67.5619,67.5768,67.4275,67.4574,41800.0
2015-05-28 14:10:00,90.36,90.43,90.3,90.38,52300.0,67.4574,67.5097,67.4126,67.4723,52300.0
2015-05-28 14:20:00,90.36,90.62,90.36,90.61,55400.0,67.4574,67.6515,67.4574,67.644,55400.0
2015-05-28 14:30:00,90.61,90.78,90.61,90.74,52500.0,67.644,67.7709,67.644,67.7411,52500.0
2015-05-28 14:40:00,90.75,90.82,90.66,90.75,74700.0,67.7485,67.8008,67.6814,67.7485,74700.0
2015-05-28 14:50:00,90.75,90.83,90.71,90.8,50100.0,67.7485,67.8083,67.7187,67.7859,50100.0
2015-05-28 15:00:00,90.79,90.84,90.7,90.71,84600.0,67.7784,67.8157,67.7112,67.7187,84600.0
2015-05-28 15:10:00,90.7,90.77,90.68,90.73,99400.0,67.7112,67.7635,67.6963,67.7336,99400.0
2015-05-28 15:20:00,90.73,90.75,90.67,90.75,109800.0,67.7336,67.7485,67.6888,67.7485,109800.0
2015-05-28 15:30:00,90.75,90.77,90.68,90.71,120400.0,67.7485,67.7635,67.6963,67.7187,120400.0
2015-05-28 15:40:00,90.72,90.75,90.66,90.69,111200.0,67.7262,67.7485,67.6814,67.7038,111200.0
2015-05-28 15:50:00,90.7,90.72,90.62,90.66,283600.0,67.7112,67.7262,67.6515,67.6814,283600.0
2015-05-29 09:30:00,91.02,91.34,90.91,91.18,328200.0,67.9501,68.189,67.868,68.0696,328200.0
2015-05-29 09:40:00,91.16,91.18,90.77,90.99,203800.0,68.0546,68.0696,67.7635,67.9277,203800.0
2015-05-29 09:50:00,91.0,91.18,90.89,91.07,114200.0,67.9352,68.0696,67.8531,67.9874,114200.0
2015-05-29 10:00:00,91.07,91.12,90.81,91.11,168600.0,67.9874,68.0248,67.7933,68.0173,168600.0
2015-05-29 10:10:00,91.11,91.58,91.05,91.46,140200.0,68.0173,68.3682,67.9725,68.2786,140200.0
2015-05-29 10:20:00,91.47,91.65,91.44,91.48,128500.0,68.2861,68.4204,68.2637,68.2935,128500.0
2015-05-29 10:30:00,91.49,91.6,91.31,91.5,100600.0,68.301,68.3831,68.1666,68.3085,100600.0
2015-05-29 10:40:00,91.5,91.65,91.16,91.16,98200.0,68.3085,68.4204,68.0546,68.0546,98200.0
2015-05-29 10:50:00,91.16,91.33,91.05,91.32,66500.0,68.0546,68.1815,67.9725,68.1741,66500.0
2015-05-29 11:00:00,91.32,91.33,91.08,91.13,117300.0,68.1741,68.1815,67.9949,68.0322,117300.0
2015-05-29 11:10:00,91.14,91.2,90.99,91.06,122000.0,68.0397,68.0845,67.9277,67.98,122000.0
2015-05-29 11:20:00,91.07,91.12,91.0,91.03,78200.0,67.9874,68.0248,67.9352,67.9576,78200.0
2015-05-29 11:30:00,91.02,91.09,90.99,91.07,136400.0,67.9501,68.0024,67.9277,67.9874,136400.0
2015-05-29 11:40:00,91.07,91.3,91.02,91.15,61800.0,67.9874,68.1591,67.9501,68.0472,61800.0
2015-05-29 11:50:00,91.17,91.35,91.11,91.32,64000.0,68.0621,68.1965,68.0173,68.1741,64000.0
2015-05-29 12:00:00,91.3,91.35,91.19,91.2,54100.0,68.1591,68.1965,68.077,68.0845,54100.0
2015-05-29 12:10:00,91.21,91.26,91.0,91.06,61800.0,68.092,68.1293,67.9352,67.98,61800.0
2015-05-29 12:20:00,91.05,91.13,91.0,91.09,43500.0,67.9725,68.0322,67.9352,68.0024,43500.0
2015-05-29 12:30:00,91.1,91.23,91.09,91.21,48000.0,68.0098,68.1069,68.0024,68.092,48000.0
2015-05-29 12:40:00,91.21,91.32,91.2,91.24,48000.0,68.092,68.1741,68.0845,68.1144,48000.0
2015-05-29 12:50:00,91.24,91.34,91.15,91.16,42300.0,68.1144,68.189,68.0472,68.0546,42300.0
2015-05-29 13:00:00,91.17,91.27,91.14,91.27,43300.0,68.0621,68.1367,68.0397,68.1367,43300.0
2015-05-29 13:10:00,91.28,91.34,91.19,91.33,41800.0,68.1442,68.189,68.077,68.1815,41800.0
2015-05-29 13:20:00,91.32,91.36,91.21,91.27,52800.0,68.1741,68.2039,68.092,68.1367,52800.0
2015-05-29 13:30:00,91.27,91.36,91.25,91.31,51200.0,68.1367,68.2039,68.1218,68.1666,51200.0
2015-05-29 13:40:00,91.31,91.44,91.31,91.37,67800.0,68.1666,68.2637,68.1666,68.2114,67800.0
2015-05-29 13:50:00,91.38,91.41,91.15,91.16,45600.0,68.2189,68.2413,68.0472,68.0546,45600.0
2015-05-29 14:00:00,91.17,91.27,91.16,91.18,49500.0,68.0621,68.1367,68.0546,68.0696,49500.0
2015-05-29 14:10:00,91.18,91.36,91.15,91.16,62000.0,68.0696,68.2039,68.0472,68.0546,62000.0
2015-05-29 14:20:00,91.16,91.24,91.02,91.08,67900.0,68.0546,68.1144,67.9501,67.9949,67900.0
2015-05-29 14:30:00,91.07,91.1,90.98,91.02,123700.0,67.9874,68.0098,67.9203,67.9501,123700.0
2015-05-29 14:40:00,91.02,91.07,91.0,91.02,103400.0,67.9501,67.9874,67.9352,67.9501,103400.0
2015-05-29 14:50:00,91.02,91.16,91.0,91.09,59100.0,67.9501,68.0546,67.9352,68.0024,59100.0
2015-05-29 15:00:00,91.09,91.12,91.0,91.07,107000.0,68.0024,68.0248,67.9352,67.9874,107000.0
2015-05-29 15:10:00,91.08,91.11,91.0,91.01,67200.0,67.9949,68.0173,67.9352,67.9426,67200.0
2015-05-29 15:20:00,91.01,91.12,91.01,91.04,84000.0,67.9426,68.0248,67.9426,67.965,84000.0
2015-05-29 15:30:00,91.03,91.11,90.99,91.0,194700.0,67.9576,68.0173,67.9277,67.9352,194700.0
2015-05-29 15:40:00,91.0,91.09,90.98,91.0,306200.0,67.9352,68.0024,67.9203,67.9352,306200.0
2015-05-29 15:50:00,91.0,91.02,90.76,90.77,553400.0,67.9352,67.9501,67.756,67.7635,553400.0
2015-06-01 09:30:00,90.19,90.36,89.77,89.92,285995.0,67.7019,67.8295,67.3866,67.4992,285995.0
2015-06-01 09:40:00,89.93,90.14,89.68,89.77,190658.0,67.5067,67.6643,67.319,67.3866,190658.0
2015-06-01 09:50:00,89.76,90.29,89.75,90.14,102785.0,67.3791,67.7769,67.3716,67.6643,102785.0
2015-06-01 10:00:00,90.15,90.44,90.13,90.37,140007.0,67.6718,67.8895,67.6568,67.837,140007.0
2015-06-01 10:10:00,90.36,90.44,90.19,90.29,144160.0,67.8295,67.8895,67.7019,67.7769,144160.0
2015-06-01 10:20:00,90.29,90.56,90.29,90.31,126717.0,67.7769,67.9796,67.7769,67.7919,126717.0
2015-06-01 10:30:00,90.31,90.42,90.21,90.35,131773.0,67.7919,67.8745,67.7169,67.822,131773.0
2015-06-01 10:40:00,90.34,90.35,90.08,90.2,73117.0,67.8145,67.822,67.6193,67.7094,73117.0
2015-06-01 10:50:00,90.2,90.39,90.07,90.36,87797.0,67.7094,67.852,67.6118,67.8295,87797.0
2015-06-01 11:00:00,90.37,90.37,90.18,90.19,91153.0,67.837,67.837,67.6944,67.7019,91153.0
2015-06-01 11:10:00,90.19,90.39,90.14,90.39,79549.0,67.7019,67.852,67.6643,67.852,79549.0
2015-06-01 11:20:00,90.4,90.49,90.34,90.4,84713.0,67.8595,67.9271,67.8145,67.8595,84713.0
2015-06-01 11:30:00,90.39,90.47,90.25,90.35,74013.0,67.852,67.912,67.7469,67.822,74013.0
2015-06-01 11:40:00,90.35,90.55,90.34,90.51,87461.0,67.822,67.9721,67.8145,67.9421,87461.0
2015-06-01 11:50:00,90.51,90.56,90.4,90.4,59974.0,67.9421,67.9796,67.8595,67.8595,59974.0
2015-06-01 12:00:00,90.39,90.46,90.25,90.26,54931.0,67.852,67.9045,67.7469,67.7544,54931.0
2015-06-01 12:10:00,90.26,90.43,90.22,90.43,58466.0,67.7544,67.882,67.7244,67.882,58466.0
2015-06-01 12:20:00,90.45,90.59,90.42,90.55,69084.0,67.897,68.0021,67.8745,67.9721,69084.0
2015-06-01 12:30:00,90.55,90.6,90.44,90.47,82210.0,67.9721,68.0096,67.8895,67.912,82210.0
2015-06-01 12:40:00,90.48,90.59,90.46,90.59,57969.0,67.9196,68.0021,67.9045,68.0021,57969.0
2015-06-01 12:50:00,90.59,90.67,90.53,90.65,49574.0,68.0021,68.0622,67.9571,68.0472,49574.0
2015-06-01 13:00:00,90.64,90.66,90.54,90.56,54819.0,68.0397,68.0547,67.9646,67.9796,54819.0
2015-06-01 13:10:00,90.56,90.66,90.55,90.63,56648.0,67.9796,68.0547,67.9721,68.0321,56648.0
2015-06-01 13:20:00,90.64,90.93,90.64,90.91,69355.0,68.0397,68.2573,68.0397,68.2423,69355.0
2015-06-01 13:30:00,90.92,90.94,90.86,90.89,71072.0,68.2498,68.2649,68.2048,68.2273,71072.0
2015-06-01 13:40:00,90.9,91.0,90.89,90.99,90502.0,68.2348,68.3099,68.2273,68.3024,90502.0
2015-06-01 13:50:00,90.99,91.0,90.9,90.98,58873.0,68.3024,68.3099,68.2348,68.2949,58873.0
2015-06-01 14:00:00,90.98,91.0,90.89,90.95,64737.0,68.2949,68.3099,68.2273,68.2724,64737.0
2015-06-01 14:10:00,90.95,90.97,90.88,90.91,62806.0,68.2724,68.2874,68.2198,68.2423,62806.0
2015-06-01 14:20:00,90.9,91.0,90.88,91.0,76506.0,68.2348,68.3099,68.2198,68.3099,76506.0
2015-06-01 14:30:00,91.0,91.05,90.92,90.95,56040.0,68.3099,68.3474,68.2498,68.2724,56040.0
2015-06-01 14:40:00,90.94,91.05,90.92,91.01,81534.0,68.2649,68.3474,68.2498,68.3174,81534.0
2015-06-01 14:50:00,91.01,91.01,90.9,90.99,66475.0,68.3174,68.3174,68.2348,68.3024,66475.0
2015-06-01 15:00:00,90.99,90.99,90.79,90.84,111366.0,68.3024,68.3024,68.1523,68.1898,111366.0
2015-06-01 15:10:00,90.83,90.84,90.73,90.73,78599.0,68.1823,68.1898,68.1072,68.1072,78599.0
2015-06-01 15:20:00,90.74,90.94,90.7,90.91,112593.0,68.1147,68.2649,68.0847,68.2423,112593.0
2015-06-01 15:30:00,90.91,90.93,90.82,90.88,159080.0,68.2423,68.2573,68.1748,68.2198,159080.0
2015-06-01 15:40:00,90.88,90.92,90.67,90.69,212484.0,68.2198,68.2498,68.0622,68.0772,212484.0
2015-06-01 15:50:00,90.69,90.73,90.62,90.69,315171.0,68.0772,68.1072,68.0246,68.0772,315171.0
2015-06-02 09:30:00,91.06,91.62,90.75,91.55,275681.0,68.3549,68.7753,68.1222,68.7228,275681.0
2015-06-02 09:40:00,91.53,91.67,91.19,91.45,141353.0,68.7077,68.8128,68.4525,68.6477,141353.0
2015-06-02 09:50:00,91.49,91.56,91.06,91.06,203428.0,68.6777,68.7303,68.3549,68.3549,203428.0
2015-06-02 10:00:00,91.06,91.33,91.01,91.22,105938.0,68.3549,68.5576,68.3174,68.475,105938.0
2015-06-02 10:10:00,91.23,91.5,91.2,91.47,82438.0,68.4825,68.6852,68.46,68.6627,82438.0
2015-06-02 10:20:00,91.48,91.68,91.43,91.62,133918.0,68.6702,68.8203,68.6327,68.7753,133918.0
2015-06-02 10:30:00,91.62,91.82,91.5,91.79,105657.0,68.7753,68.9254,68.6852,68.9029,105657.0
2015-06-02 10:40:00,91.78,91.88,91.71,91.79,82397.0,68.8954,68.9705,68.8429,68.9029,82397.0
2015-06-02 10:50:00,91.8,91.86,91.68,91.85,95416.0,68.9104,68.9555,68.8203,68.948,95416.0
2015-06-02 11:00:00,91.85,91.98,91.81,91.95,78489.0,68.948,69.0455,68.9179,69.023,78489.0
2015-06-02 11:10:00,91.96,92.0,91.73,91.75,91479.0,69.0305,69.0606,68.8579,68.8729,91479.0
2015-06-02 11:20:00,91.77,91.86,91.73,91.84,43607.0,68.8879,68.9555,68.8579,68.9404,43607.0
2015-06-02 11:30:00,91.85,91.99,91.79,91.92,79213.0,68.948,69.053,68.9029,69.0005,79213.0
2015-06-02 11:40:00,91.93,91.93,91.71,91.86,105408.0,69.008,69.008,68.8429,68.9555,105408.0
2015-06-02 11:50:00,91.86,92.11,91.83,92.09,122376.0,68.9555,69.1431,68.9329,69.1281,122376.0
2015-06-02 12:00:00,92.09,92.37,92.04,92.21,123740.0,69.1281,69.3383,69.0906,69.2182,123740.0
2015-06-02 12:10:00,92.22,92.35,92.19,92.28,101293.0,69.2257,69.3233,69.2032,69.2707,101293.0
2015-06-02 12:20:00,92.29,92.61,92.28,92.5,130601.0,69.2782,69.5185,69.2707,69.4359,130601.0
2015-06-02 12:30:00,92.5,92.51,92.31,92.32,106102.0,69.4359,69.4434,69.2933,69.3008,106102.0
2015-06-02 12:40:00,92.31,92.46,92.25,92.36,89789.0,69.2933,69.4059,69.2482,69.3308,89789.0
2015-06-02 12:50:00,92.36,92.41,92.2,92.2,92209.0,69.3308,69.3683,69.2107,69.2107,92209.0
2015-06-02 13:00:00,92.19,92.25,92.08,92.09,93184.0,69.2032,69.2482,69.1206,69.1281,93184.0
2015-06-02 13:10:00,92.08,92.17,92.0,92.1,119805.0,69.1206,69.1882,69.0606,69.1356,119805.0
2015-06-02 13:20:00,92.11,92.23,92.1,92.16,74121.0,69.1431,69.2332,69.1356,69.1807,74121.0
2015-06-02 13:30:00,92.16,92.19,92.05,92.09,68207.0,69.1807,69.2032,69.0981,69.1281,68207.0
2015-06-02 13:40:00,92.09,92.12,92.04,92.06,59233.0,69.1281,69.1506,69.0906,69.1056,59233.0
2015-06-02 13:50:00,92.05,92.25,92.05,92.2,57422.0,69.0981,69.2482,69.0981,69.2107,57422.0
2015-06-02 14:00:00,92.2,92.2,92.05,92.13,50865.0,69.2107,69.2107,69.0981,69.1581,50865.0
2015-06-02 14:10:00,92.13,92.16,92.0,92.03,78403.0,69.1581,69.1807,69.0606,69.0831,78403.0
2015-06-02 14:20:00,92.03,92.06,92.0,92.01,40925.0,69.0831,69.1056,69.0606,69.0681,40925.0
2015-06-02 14:30:00,92.01,92.05,92.0,92.0,70993.0,69.0681,69.0981,69.0606,69.0606,70993.0
2015-06-02 14:40:00,92.0,92.02,91.77,91.79,144701.0,69.0606,69.0756,68.8879,68.9029,144701.0
2015-06-02 14:50:00,91.79,92.01,91.72,92.01,68300.0,68.9029,69.0681,68.8504,69.0681,68300.0
2015-06-02 15:00:00,92.0,92.0,91.76,91.81,70146.0,69.0606,69.0606,68.8804,68.9179,70146.0
2015-06-02 15:10:00,91.81,91.87,91.73,91.75,79851.0,68.9179,68.963,68.8579,68.8729,79851.0
2015-06-02 15:20:00,91.76,91.8,91.65,91.67,77579.0,68.8804,68.9104,68.7978,68.8128,77579.0
2015-06-02 15:30:00,91.67,91.71,91.6,91.6,115580.0,68.8128,68.8429,68.7603,68.7603,115580.0
2015-06-02 15:40:00,91.6,91.63,91.41,91.5,183912.0,68.7603,68.7828,68.6177,68.6852,183912.0
2015-06-02 15:50:00,91.5,91.54,91.46,91.5,290773.0,68.6852,68.7152,68.6552,68.6852,290773.0
2015-06-03 09:30:00,91.28,91.74,91.08,91.49,259696.0,68.5201,68.8654,68.3699,68.6777,259696.0
2015-06-03 09:40:00,91.44,91.92,91.43,91.84,127749.0,68.6402,69.0005,68.6327,68.9404,127749.0
2015-06-03 09:50:00,91.86,91.98,91.85,91.95,99907.0,68.9555,69.0455,68.948,69.023,99907.0
2015-06-03 10:00:00,91.93,91.97,91.68,91.93,115759.0,69.008,69.038,68.8203,69.008,115759.0
2015-06-03 10:10:00,91.96,92.2,91.95,92.05,90731.0,69.0305,69.2107,69.023,69.0981,90731.0
2015-06-03 10:20:00,92.05,92.17,92.01,92.09,68332.0,69.0981,69.1882,69.0681,69.1281,68332.0
2015-06-03 10:30:00,92.1,92.47,92.08,92.13,163937.0,69.1356,69.4134,69.1206,69.1581,163937.0
2015-06-03 10:40:00,92.13,92.17,92.0,92.16,151933.0,69.1581,69.1882,69.0606,69.1807,151933.0
2015-06-03 10:50:00,92.16,92.16,92.01,92.15,128826.0,69.1807,69.1807,69.0681,69.1732,128826.0
2015-06-03 11:00:00,92.13,92.19,92.0,92.14,83807.0,69.1581,69.2032,69.0606,69.1656,83807.0
2015-06-03 11:10:00,92.12,92.19,92.07,92.12,78645.0,69.1506,69.2032,69.1131,69.1506,78645.0
2015-06-03 11:20:00,92.13,92.14,91.92,91.96,74203.0,69.1581,69.1656,69.0005,69.0305,74203.0
2015-06-03 11:30:00,91.96,92.0,91.69,91.7,54123.0,69.0305,69.0606,68.8278,68.8354,54123.0
2015-06-03 11:40:00,91.72,91.73,91.56,91.63,69766.0,68.8504,68.8579,68.7303,68.7828,69766.0
2015-06-03 11:50:00,91.64,91.68,91.53,91.67,54342.0,68.7903,68.8203,68.7077,68.8128,54342.0
2015-06-03 12:00:00,91.66,91.71,91.54,91.54,40602.0,68.8053,68.8429,68.7152,68.7152,40602.0
2015-06-03 12:10:00,91.56,91.59,91.39,91.45,56613.0,68.7303,68.7528,68.6027,68.6477,56613.0
2015-06-03 12:20:00,91.45,91.51,91.37,91.47,46409.0,68.6477,68.6927,68.5876,68.6627,46409.0
2015-06-03 12:30:00,91.47,91.49,91.35,91.39,56510.0,68.6627,68.6777,68.5726,68.6027,56510.0
2015-06-03 12:40:00,91.4,91.43,91.28,91.32,58163.0,68.6102,68.6327,68.5201,68.5501,58163.0
2015-06-03 12:50:00,91.33,91.38,91.23,91.37,72024.0,68.5576,68.5951,68.4825,68.5876,72024.0
2015-06-03 13:00:00,91.37,91.45,91.25,91.26,51547.0,68.5876,68.6477,68.4976,68.5051,51547.0
2015-06-03 13:10:00,91.27,91.41,91.26,91.34,50317.0,68.5126,68.6177,68.5051,68.5651,50317.0
2015-06-03 13:20:00,91.34,91.34,91.25,91.32,109018.0,68.5651,68.5651,68.4976,68.5501,109018.0
2015-06-03 13:30:00,91.33,91.35,91.25,91.29,45039.0,68.5576,68.5726,68.4976,68.5276,45039.0
2015-06-03 13:40:00,91.31,91.39,91.31,91.39,67423.0,68.5426,68.6027,68.5426,68.6027,67423.0
2015-06-03 13:50:00,91.4,91.48,91.37,91.48,58836.0,68.6102,68.6702,68.5876,68.6702,58836.0
2015-06-03 14:00:00,91.48,91.66,91.47,91.6,51405.0,68.6702,68.8053,68.6627,68.7603,51405.0
2015-06-03 14:10:00,91.61,91.74,91.6,91.7,68461.0,68.7678,68.8654,68.7603,68.8354,68461.0
2015-06-03 14:20:00,91.7,91.87,91.67,91.85,72310.0,68.8354,68.963,68.8128,68.948,72310.0
2015-06-03 14:30:00,91.85,91.95,91.82,91.94,56330.0,68.948,69.023,68.9254,69.0155,56330.0
2015-06-03 14:40:00,91.94,91.95,91.81,91.86,62797.0,69.0155,69.023,68.9179,68.9555,62797.0
2015-06-03 14:50:00,91.85,91.88,91.71,91.71,67590.0,68.948,68.9705,68.8429,68.8429,67590.0
2015-06-03 15:00:00,91.71,91.78,91.55,91.55,101072.0,68.8429,68.8954,68.7228,68.7228,101072.0
2015-06-03 15:10:00,91.56,91.56,91.39,91.4,69856.0,68.7303,68.7303,68.6027,68.6102,69856.0
2015-06-03 15:20:00,91.4,91.46,91.37,91.44,83645.0,68.6102,68.6552,68.5876,68.6402,83645.0
2015-06-03 15:30:00,91.45,91.55,91.35,91.55,115573.0,68.6477,68.7228,68.5726,68.7228,115573.0
2015-06-03 15:40:00,91.55,91.57,91.42,91.44,115440.0,68.7228,68.7378,68.6252,68.6402,115440.0
2015-06-03 15:50:00,91.44,91.48,91.28,91.36,191156.0,68.6402,68.6702,68.5201,68.5801,191156.0
2015-06-04 09:30:00,90.84,91.23,90.51,90.62,254626.0,68.1898,68.4825,67.9421,68.0246,254626.0
2015-06-04 09:40:00,90.61,90.71,90.36,90.69,229371.0,68.0171,68.0922,67.8295,68.0772,229371.0
2015-06-04 09:50:00,90.67,91.05,90.56,90.99,141391.0,68.0622,68.3474,67.9796,68.3024,141391.0
2015-06-04 10:00:00,90.99,91.3,90.99,91.09,148282.0,68.3024,68.5351,68.3024,68.3775,148282.0
2015-06-04 10:10:00,91.09,91.34,91.02,91.2,141303.0,68.3775,68.5651,68.3249,68.46,141303.0
2015-06-04 10:20:00,91.2,91.23,90.98,91.01,141442.0,68.46,68.4825,68.2949,68.3174,141442.0
2015-06-04 10:30:00,91.0,91.01,90.71,90.72,119799.0,68.3099,68.3174,68.0922,68.0997,119799.0
2015-06-04 10:40:00,90.74,90.88,90.63,90.78,93206.0,68.1147,68.2198,68.0321,68.1447,93206.0
2015-06-04 10:50:00,90.78,90.84,90.65,90.67,85433.0,68.1447,68.1898,68.0472,68.0622,85433.0
2015-06-04 11:00:00,90.66,90.72,90.53,90.57,133901.0,68.0547,68.0997,67.9571,67.9871,133901.0
2015-06-04 11:10:00,90.59,90.72,90.51,90.56,279362.0,68.0021,68.0997,67.9421,67.9796,279362.0
2015-06-04 11:20:00,90.56,90.58,90.45,90.45,104093.0,67.9796,67.9946,67.897,67.897,104093.0
2015-06-04 11:30:00,90.45,90.45,90.11,90.14,187003.0,67.897,67.897,67.6418,67.6643,187003.0
2015-06-04 11:40:00,90.13,90.31,90.12,90.16,251026.0,67.6568,67.7919,67.6493,67.6793,251026.0
2015-06-04 11:50:00,90.16,90.36,90.1,90.33,282203.0,67.6793,67.8295,67.6343,67.807,282203.0
2015-06-04 12:00:00,90.33,90.55,90.32,90.54,77203.0,67.807,67.9721,67.7994,67.9646,77203.0
2015-06-04 12:10:00,90.55,90.71,90.53,90.66,95229.0,67.9721,68.0922,67.9571,68.0547,95229.0
2015-06-04 12:20:00,90.64,90.7,90.59,90.61,68249.0,68.0397,68.0847,68.0021,68.0171,68249.0
2015-06-04 12:30:00,90.61,90.82,90.56,90.82,88129.0,68.0171,68.1748,67.9796,68.1748,88129.0
2015-06-04 12:40:00,90.8,90.81,90.7,90.74,61608.0,68.1598,68.1673,68.0847,68.1147,61608.0
2015-06-04 12:50:00,90.74,90.81,90.69,90.71,42326.0,68.1147,68.1673,68.0772,68.0922,42326.0
2015-06-04 13:00:00,90.71,90.73,90.51,90.55,45547.0,68.0922,68.1072,67.9421,67.9721,45547.0
2015-06-04 13:10:00,90.55,90.59,90.36,90.44,98086.0,67.9721,68.0021,67.8295,67.8895,98086.0
2015-06-04 13:20:00,90.44,90.48,90.34,90.45,65049.0,67.8895,67.9196,67.8145,67.897,65049.0
2015-06-04 13:30:00,90.45,90.49,90.38,90.43,69396.0,67.897,67.9271,67.8445,67.882,69396.0
2015-06-04 13:40:00,90.42,90.43,90.19,90.22,75997.0,67.8745,67.882,67.7019,67.7244,75997.0
2015-06-04 13:50:00,90.23,90.37,90.19,90.34,66621.0,67.7319,67.837,67.7019,67.8145,66621.0
2015-06-04 14:00:00,90.34,90.55,90.34,90.48,72875.0,67.8145,67.9721,67.8145,67.9196,72875.0
2015-06-04 14:10:00,90.49,90.68,90.46,90.51,85014.0,67.9271,68.0697,67.9045,67.9421,85014.0
2015-06-04 14:20:00,90.52,90.73,90.51,90.6,163151.0,67.9496,68.1072,67.9421,68.0096,163151.0
2015-06-04 14:30:00,90.61,90.7,90.6,90.6,71773.0,68.0171,68.0847,68.0096,68.0096,71773.0
2015-06-04 14:40:00,90.6,90.67,90.45,90.48,84609.0,68.0096,68.0622,67.897,67.9196,84609.0
2015-06-04 14:50:00,90.48,90.6,90.45,90.46,96188.0,67.9196,68.0096,67.897,67.9045,96188.0
2015-06-04 15:00:00,90.47,90.59,90.46,90.55,94550.0,67.912,68.0021,67.9045,67.9721,94550.0
2015-06-04 15:10:00,90.55,90.55,90.39,90.41,141069.0,67.9721,67.9721,67.852,67.867,141069.0
2015-06-04 15:20:00,90.41,90.46,90.37,90.4,110056.0,67.867,67.9045,67.837,67.8595,110056.0
2015-06-04 15:30:00,90.4,90.48,90.3,90.37,153713.0,67.8595,67.9196,67.7844,67.837,153713.0
2015-06-04 15:40:00,90.37,90.41,90.07,90.07,345433.0,67.837,67.867,67.6118,67.6118,345433.0
2015-06-04 15:50:00,90.08,90.15,90.0,90.08,660530.0,67.6193,67.6718,67.5592,67.6193,660530.0
2015-06-05 09:30:00,89.69,90.14,89.54,89.98,333847.0,67.3265,67.6643,67.2139,67.5442,333847.0
2015-06-05 09:40:00,89.96,90.42,89.88,90.41,232598.0,67.5292,67.8745,67.4692,67.867,232598.0
2015-06-05 09:50:00,90.4,91.17,90.4,91.16,200107.0,67.8595,68.4375,67.8595,68.43,200107.0
2015-06-05 10:00:00,91.14,91.58,91.09,91.53,253708.0,68.415,68.7453,68.3775,68.7077,253708.0
2015-06-05 10:10:00,91.54,91.58,91.3,91.46,168819.0,68.7152,68.7453,68.5351,68.6552,168819.0
2015-06-05 10:20:00,91.47,91.72,91.44,91.62,146492.0,68.6627,68.8504,68.6402,68.7753,146492.0
2015-06-05 10:30:00,91.62,91.69,91.35,91.36,99649.0,68.7753,68.8278,68.5726,68.5801,99649.0
2015-06-05 10:40:00,91.37,91.55,91.05,91.08,133040.0,68.5876,68.7228,68.3474,68.3699,133040.0
2015-06-05 10:50:00,91.05,91.12,90.82,90.88,116283.0,68.3474,68.4,68.1748,68.2198,116283.0
2015-06-05 11:00:00,90.87,91.1,90.82,90.88,97087.0,68.2123,68.385,68.1748,68.2198,97087.0
2015-06-05 11:10:00,90.9,90.91,90.39,90.6,108127.0,68.2348,68.2423,67.852,68.0096,108127.0
2015-06-05 11:20:00,90.59,90.63,90.54,90.56,193908.0,68.0021,68.0321,67.9646,67.9796,193908.0
2015-06-05 11:30:00,90.55,90.64,90.45,90.45,152542.0,67.9721,68.0397,67.897,67.897,152542.0
2015-06-05 11:40:00,90.45,90.46,90.3,90.33,140152.0,67.897,67.9045,67.7844,67.807,140152.0
2015-06-05 11:50:00,90.32,90.34,90.22,90.3,98284.0,67.7994,67.8145,67.7244,67.7844,98284.0
2015-06-05 12:00:00,90.29,90.53,90.29,90.52,80870.0,67.7769,67.9571,67.7769,67.9496,80870.0
2015-06-05 12:10:00,90.53,90.74,90.49,90.74,71162.0,67.9571,68.1147,67.9271,68.1147,71162.0
2015-06-05 12:20:00,90.74,90.75,90.42,90.48,93045.0,68.1147,68.1222,67.8745,67.9196,93045.0
2015-06-05 12:30:00,90.48,90.49,90.34,90.4,82753.0,67.9196,67.9271,67.8145,67.8595,82753.0
2015-06-05 12:40:00,90.4,90.61,90.3,90.47,80812.0,67.8595,68.0171,67.7844,67.912,80812.0
2015-06-05 12:50:00,90.48,90.65,90.46,90.6,89031.0,67.9196,68.0472,67.9045,68.0096,89031.0
2015-06-05 13:00:00,90.6,90.66,90.54,90.6,63357.0,68.0096,68.0547,67.9646,68.0096,63357.0
2015-06-05 13:10:00,90.59,90.6,90.44,90.59,163837.0,68.0021,68.0096,67.8895,68.0021,163837.0
2015-06-05 13:20:00,90.6,90.73,90.59,90.73,265009.0,68.0096,68.1072,68.0021,68.1072,265009.0
2015-06-05 13:30:00,90.73,90.79,90.67,90.72,46470.0,68.1072,68.1523,68.0622,68.0997,46470.0
2015-06-05 13:40:00,90.72,90.74,90.48,90.49,76240.0,68.0997,68.1147,67.9196,67.9271,76240.0
2015-06-05 13:50:00,90.49,90.58,90.47,90.51,72486.0,67.9271,67.9946,67.912,67.9421,72486.0
2015-06-05 14:00:00,90.51,90.8,90.48,90.73,227645.0,67.9421,68.1598,67.9196,68.1072,227645.0
2015-06-05 14:10:00,90.74,90.94,90.73,90.92,114684.0,68.1147,68.2649,68.1072,68.2498,114684.0
2015-06-05 14:20:00,90.92,90.94,90.71,90.85,138117.0,68.2498,68.2649,68.0922,68.1973,138117.0
2015-06-05 14:30:00,90.84,91.01,90.83,90.96,90851.0,68.1898,68.3174,68.1823,68.2799,90851.0
2015-06-05 14:40:00,90.95,91.04,90.9,90.91,149282.0,68.2724,68.3399,68.2348,68.2423,149282.0
2015-06-05 14:50:00,90.91,90.96,90.76,90.79,91092.0,68.2423,68.2799,68.1297,68.1523,91092.0
2015-06-05 15:00:00,90.78,90.87,90.53,90.54,260040.0,68.1447,68.2123,67.9571,67.9646,260040.0
2015-06-05 15:10:00,90.55,90.6,90.51,90.52,127419.0,67.9721,68.0096,67.9421,67.9496,127419.0
2015-06-05 15:20:00,90.53,90.58,90.46,90.47,145656.0,67.9571,67.9946,67.9045,67.912,145656.0
2015-06-05 15:30:00,90.47,90.5,90.25,90.27,281770.0,67.912,67.9346,67.7469,67.7619,281770.0
2015-06-05 15:40:00,90.27,90.31,90.21,90.31,297473.0,67.7619,67.7919,67.7169,67.7919,297473.0
2015-06-05 15:50:00,90.3,90.38,90.14,90.17,546984.0,67.7844,67.8445,67.6643,67.6868,546984.0
2015-06-08 09:30:00,89.83,90.32,89.65,90.24,298168.0,67.4316,67.7994,67.2965,67.7394,298168.0
2015-06-08 09:40:00,90.27,90.68,90.25,90.45,184813.0,67.7619,68.0697,67.7469,67.897,184813.0
2015-06-08 09:50:00,90.46,90.58,90.3,90.52,138707.0,67.9045,67.9946,67.7844,67.9496,138707.0
2015-06-08 10:00:00,90.52,90.59,90.43,90.56,114673.0,67.9496,68.0021,67.882,67.9796,114673.0
2015-06-08 10:10:00,90.55,90.55,90.0,90.06,151467.0,67.9721,67.9721,67.5592,67.6043,151467.0
2015-06-08 10:20:00,90.05,90.32,90.02,90.08,168153.0,67.5968,67.7994,67.5742,67.6193,168153.0
2015-06-08 10:30:00,90.08,90.27,90.04,90.16,118457.0,67.6193,67.7619,67.5893,67.6793,118457.0
2015-06-08 10:40:00,90.15,90.18,90.0,90.05,132825.0,67.6718,67.6944,67.5592,67.5968,132825.0
2015-06-08 10:50:00,90.05,90.1,90.0,90.08,65810.0,67.5968,67.6343,67.5592,67.6193,65810.0
2015-06-08 11:00:00,90.08,90.1,90.0,90.02,102461.0,67.6193,67.6343,67.5592,67.5742,102461.0
2015-06-08 11:10:00,90.02,90.22,90.0,90.18,72559.0,67.5742,67.7244,67.5592,67.6944,72559.0
2015-06-08 11:20:00,90.19,90.42,90.19,90.3,65460.0,67.7019,67.8745,67.7019,67.7844,65460.0
2015-06-08 11:30:00,90.3,90.4,90.22,90.35,77171.0,67.7844,67.8595,67.7244,67.822,77171.0
2015-06-08 11:40:00,90.34,90.35,90.0,90.01,146445.0,67.8145,67.822,67.5592,67.5667,146445.0
2015-06-08 11:50:00,90.0,90.13,89.98,90.06,100107.0,67.5592,67.6568,67.5442,67.6043,100107.0
2015-06-08 12:00:00,90.06,90.09,89.99,90.01,93471.0,67.6043,67.6268,67.5517,67.5667,93471.0
2015-06-08 12:10:00,90.03,90.05,89.98,90.01,55831.0,67.5818,67.5968,67.5442,67.5667,55831.0
2015-06-08 12:20:00,90.01,90.05,89.98,90.02,92031.0,67.5667,67.5968,67.5442,67.5742,92031.0
2015-06-08 12:30:00,90.02,90.05,89.82,89.84,94938.0,67.5742,67.5968,67.4241,67.4391,94938.0
2015-06-08 12:40:00,89.84,89.89,89.76,89.81,104731.0,67.4391,67.4767,67.3791,67.4166,104731.0
2015-06-08 12:50:00,89.81,89.94,89.8,89.92,215845.0,67.4166,67.5142,67.4091,67.4992,215845.0
2015-06-08 13:00:00,89.92,89.99,89.89,89.9,78872.0,67.4992,67.5517,67.4767,67.4842,78872.0
2015-06-08 13:10:00,89.89,89.91,89.88,89.9,116352.0,67.4767,67.4917,67.4692,67.4842,116352.0
2015-06-08 13:20:00,89.9,89.91,89.61,89.63,128757.0,67.4842,67.4917,67.2665,67.2815,128757.0
2015-06-08 13:30:00,89.64,89.67,89.46,89.57,169846.0,67.289,67.3115,67.1539,67.2365,169846.0
2015-06-08 13:40:00,89.58,89.7,89.44,89.44,92012.0,67.244,67.334,67.1389,67.1389,92012.0
2015-06-08 13:50:00,89.44,89.59,89.44,89.48,142697.0,67.1389,67.2515,67.1389,67.1689,142697.0
2015-06-08 14:00:00,89.5,89.51,89.36,89.39,106579.0,67.1839,67.1914,67.0788,67.1013,106579.0
2015-06-08 14:10:00,89.39,89.42,89.31,89.37,133733.0,67.1013,67.1239,67.0413,67.0863,133733.0
2015-06-08 14:20:00,89.36,89.41,89.28,89.34,144507.0,67.0788,67.1163,67.0188,67.0638,144507.0
2015-06-08 14:30:00,89.34,89.45,89.28,89.31,326530.0,67.0638,67.1464,67.0188,67.0413,326530.0
2015-06-08 14:40:00,89.31,89.34,89.19,89.25,198711.0,67.0413,67.0638,66.9512,66.9962,198711.0
2015-06-08 14:50:00,89.26,89.31,89.15,89.15,149954.0,67.0037,67.0413,66.9212,66.9212,149954.0
2015-06-08 15:00:00,89.15,89.28,89.14,89.23,253171.0,66.9212,67.0188,66.9137,66.9812,253171.0
2015-06-08 15:10:00,89.23,89.43,89.23,89.4,184443.0,66.9812,67.1314,66.9812,67.1088,184443.0
2015-06-08 15:20:00,89.4,89.41,89.25,89.3,282389.0,67.1088,67.1163,66.9962,67.0338,282389.0
2015-06-08 15:30:00,89.3,89.43,89.28,89.39,183294.0,67.0338,67.1314,67.0188,67.1013,183294.0
2015-06-08 15:40:00,89.38,89.5,89.34,89.45,292933.0,67.0938,67.1839,67.0638,67.1464,292933.0
2015-06-08 15:50:00,89.44,89.5,89.33,89.35,411855.0,67.1389,67.1839,67.0563,67.0713,411855.0
2015-06-09 09:30:00,90.16,90.63,89.93,90.3,361904.0,67.6793,68.0321,67.5067,67.7844,361904.0
2015-06-09 09:40:00,90.3,90.5,90.02,90.13,233182.0,67.7844,67.9346,67.5742,67.6568,233182.0
2015-06-09 09:50:00,90.14,90.38,89.79,89.83,180291.0,67.6643,67.8445,67.4016,67.4316,180291.0
2015-06-09 10:00:00,89.83,90.32,89.81,90.25,106836.0,67.4316,67.7994,67.4166,67.7469,106836.0
2015-06-09 10:10:00,90.23,90.43,90.22,90.38,98978.0,67.7319,67.882,67.7244,67.8445,98978.0
2015-06-09 10:20:00,90.39,90.43,90.15,90.17,101105.0,67.852,67.882,67.6718,67.6868,101105.0
2015-06-09 10:30:00,90.18,90.56,90.17,90.53,119702.0,67.6944,67.9796,67.6868,67.9571,119702.0
2015-06-09 10:40:00,90.55,90.62,90.27,90.27,76951.0,67.9721,68.0246,67.7619,67.7619,76951.0
2015-06-09 10:50:00,90.27,90.42,90.25,90.41,72566.0,67.7619,67.8745,67.7469,67.867,72566.0
2015-06-09 11:00:00,90.42,90.55,90.4,90.49,128816.0,67.8745,67.9721,67.8595,67.9271,128816.0
2015-06-09 11:10:00,90.5,90.56,90.33,90.38,76065.0,67.9346,67.9796,67.807,67.8445,76065.0
2015-06-09 11:20:00,90.37,90.41,90.29,90.3,74532.0,67.837,67.867,67.7769,67.7844,74532.0
2015-06-09 11:30:00,90.31,90.56,90.3,90.54,77078.0,67.7919,67.9796,67.7844,67.9646,77078.0
2015-06-09 11:40:00,90.53,90.6,90.39,90.41,57184.0,67.9571,68.0096,67.852,67.867,57184.0
2015-06-09 11:50:00,90.4,90.44,90.33,90.41,62273.0,67.8595,67.8895,67.807,67.867,62273.0
2015-06-09 12:00:00,90.42,90.43,90.29,90.3,62576.0,67.8745,67.882,67.7769,67.7844,62576.0
2015-06-09 12:10:00,90.3,90.31,90.12,90.14,67132.0,67.7844,67.7919,67.6493,67.6643,67132.0
2015-06-09 12:20:00,90.15,90.19,90.09,90.17,42717.0,67.6718,67.7019,67.6268,67.6868,42717.0
2015-06-09 12:30:00,90.16,90.2,90.1,90.17,59345.0,67.6793,67.7094,67.6343,67.6868,59345.0
2015-06-09 12:40:00,90.17,90.19,90.05,90.06,53763.0,67.6868,67.7019,67.5968,67.6043,53763.0
2015-06-09 12:50:00,90.05,90.13,90.02,90.12,49985.0,67.5968,67.6568,67.5742,67.6493,49985.0
2015-06-09 13:00:00,90.14,90.19,90.11,90.15,53727.0,67.6643,67.7019,67.6418,67.6718,53727.0
2015-06-09 13:10:00,90.15,90.16,90.08,90.13,49904.0,67.6718,67.6793,67.6193,67.6568,49904.0
2015-06-09 13:20:00,90.12,90.17,90.09,90.1,47625.0,67.6493,67.6868,67.6268,67.6343,47625.0
2015-06-09 13:30:00,90.1,90.11,90.04,90.07,70661.0,67.6343,67.6418,67.5893,67.6118,70661.0
2015-06-09 13:40:00,90.06,90.06,90.0,90.0,80155.0,67.6043,67.6043,67.5592,67.5592,80155.0
2015-06-09 13:50:00,90.0,90.02,89.99,90.0,109324.0,67.5592,67.5742,67.5517,67.5592,109324.0
2015-06-09 14:00:00,90.01,90.05,90.0,90.02,82112.0,67.5667,67.5968,67.5592,67.5742,82112.0
2015-06-09 14:10:00,90.02,90.1,90.0,90.05,97434.0,67.5742,67.6343,67.5592,67.5968,97434.0
2015-06-09 14:20:00,90.04,90.05,90.0,90.01,76135.0,67.5893,67.5968,67.5592,67.5667,76135.0
2015-06-09 14:30:00,90.01,90.03,89.88,90.0,89453.0,67.5667,67.5818,67.4692,67.5592,89453.0
2015-06-09 14:40:00,90.01,90.03,89.99,90.02,67508.0,67.5667,67.5818,67.5517,67.5742,67508.0
2015-06-09 14:50:00,90.01,90.03,89.94,90.0,110567.0,67.5667,67.5818,67.5142,67.5592,110567.0
2015-06-09 15:00:00,90.0,90.01,89.92,89.96,113460.0,67.5592,67.5667,67.4992,67.5292,113460.0
2015-06-09 15:10:00,89.94,90.03,89.9,90.0,95515.0,67.5142,67.5818,67.4842,67.5592,95515.0
2015-06-09 15:20:00,90.0,90.05,89.96,90.02,144286.0,67.5592,67.5968,67.5292,67.5742,144286.0
2015-06-09 15:30:00,90.01,90.07,90.0,90.01,169874.0,67.5667,67.6118,67.5592,67.5667,169874.0
2015-06-09 15:40:00,90.0,90.08,89.99,90.05,257997.0,67.5592,67.6193,67.5517,67.5968,257997.0
2015-06-09 15:50:00,90.04,90.05,89.86,89.86,309522.0,67.5893,67.5968,67.4541,67.4541,309522.0
2015-06-10 09:30:00,90.98,91.25,90.73,91.19,293655.0,68.2949,68.4976,68.1072,68.4525,293655.0
2015-06-10 09:40:00,91.2,91.4,91.0,91.05,166784.0,68.46,68.6102,68.3099,68.3474,166784.0
2015-06-10 09:50:00,91.06,91.22,91.0,91.06,139605.0,68.3549,68.475,68.3099,68.3549,139605.0
2015-06-10 10:00:00,91.08,91.22,91.06,91.15,160327.0,68.3699,68.475,68.3549,68.4225,160327.0
2015-06-10 10:10:00,91.16,91.41,91.16,91.31,188180.0,68.43,68.6177,68.43,68.5426,188180.0
2015-06-10 10:20:00,91.31,91.49,91.21,91.49,159193.0,68.5426,68.6777,68.4675,68.6777,159193.0
2015-06-10 10:30:00,91.49,91.71,91.27,91.27,248203.0,68.6777,68.8429,68.5126,68.5126,248203.0
2015-06-10 10:40:00,91.26,91.49,91.21,91.29,101348.0,68.5051,68.6777,68.4675,68.5276,101348.0
2015-06-10 10:50:00,91.29,91.33,91.14,91.23,107809.0,68.5276,68.5576,68.415,68.4825,107809.0
2015-06-10 11:00:00,91.23,91.25,91.09,91.2,80917.0,68.4825,68.4976,68.3775,68.46,80917.0
2015-06-10 11:10:00,91.21,91.52,91.13,91.3,114504.0,68.4675,68.7002,68.4075,68.5351,114504.0
2015-06-10 11:20:00,91.29,91.38,91.26,91.33,63014.0,68.5276,68.5951,68.5051,68.5576,63014.0
2015-06-10 11:30:00,91.34,91.44,91.27,91.32,84355.0,68.5651,68.6402,68.5126,68.5501,84355.0
2015-06-10 11:40:00,91.32,91.34,91.11,91.16,109256.0,68.5501,68.5651,68.3925,68.43,109256.0
2015-06-10 11:50:00,91.16,91.33,91.16,91.27,59211.0,68.43,68.5576,68.43,68.5126,59211.0
2015-06-10 12:00:00,91.26,91.31,91.19,91.28,61096.0,68.5051,68.5426,68.4525,68.5201,61096.0
2015-06-10 12:10:00,91.28,91.29,91.16,91.21,84555.0,68.5201,68.5276,68.43,68.4675,84555.0
2015-06-10 12:20:00,91.21,91.33,91.14,91.28,74404.0,68.4675,68.5576,68.415,68.5201,74404.0
2015-06-10 12:30:00,91.3,91.32,91.17,91.22,102722.0,68.5351,68.5501,68.4375,68.475,102722.0
2015-06-10 12:40:00,91.21,91.27,91.12,91.17,95271.0,68.4675,68.5126,68.4,68.4375,95271.0
2015-06-10 12:50:00,91.17,91.28,91.14,91.2,72181.0,68.4375,68.5201,68.415,68.46,72181.0
2015-06-10 13:00:00,91.21,91.22,91.09,91.13,97086.0,68.4675,68.475,68.3775,68.4075,97086.0
2015-06-10 13:10:00,91.12,91.15,91.02,91.06,90382.0,68.4,68.4225,68.3249,68.3549,90382.0
2015-06-10 13:20:00,91.07,91.18,91.04,91.17,57867.0,68.3624,68.445,68.3399,68.4375,57867.0
2015-06-10 13:30:00,91.16,91.18,91.0,91.02,74494.0,68.43,68.445,68.3099,68.3249,74494.0
2015-06-10 13:40:00,91.03,91.08,90.98,91.06,107110.0,68.3324,68.3699,68.2949,68.3549,107110.0
2015-06-10 13:50:00,91.06,91.08,91.02,91.07,42234.0,68.3549,68.3699,68.3249,68.3624,42234.0
2015-06-10 14:00:00,91.08,91.3,91.08,91.28,65548.0,68.3699,68.5351,68.3699,68.5201,65548.0
2015-06-10 14:10:00,91.29,91.38,91.21,91.36,54162.0,68.5276,68.5951,68.4675,68.5801,54162.0
2015-06-10 14:20:00,91.35,91.54,91.33,91.49,66816.0,68.5726,68.7152,68.5576,68.6777,66816.0
2015-06-10 14:30:00,91.49,91.58,91.39,91.55,133857.0,68.6777,68.7453,68.6027,68.7228,133857.0
2015-06-10 14:40:00,91.56,91.69,91.55,91.69,171835.0,68.7303,68.8278,68.7228,68.8278,171835.0
2015-06-10 14:50:00,91.69,91.8,91.62,91.79,85575.0,68.8278,68.9104,68.7753,68.9029,85575.0
2015-06-10 15:00:00,91.78,91.83,91.68,91.79,91587.0,68.8954,68.9329,68.8203,68.9029,91587.0
2015-06-10 15:10:00,91.78,91.79,91.67,91.68,114715.0,68.8954,68.9029,68.8128,68.8203,114715.0
2015-06-10 15:20:00,91.68,91.71,91.61,91.63,119077.0,68.8203,68.8429,68.7678,68.7828,119077.0
2015-06-10 15:30:00,91.62,91.63,91.43,91.43,136299.0,68.7753,68.7828,68.6327,68.6327,136299.0
2015-06-10 15:40:00,91.44,91.61,91.36,91.58,257346.0,68.6402,68.7678,68.5801,68.7453,257346.0
2015-06-10 15:50:00,91.58,91.71,91.51,91.59,508023.0,68.7453,68.8429,68.6927,68.7528,508023.0
2015-06-11 09:30:00,91.63,91.68,91.26,91.6,197343.0,68.7828,68.8203,68.5051,68.7603,197343.0
2015-06-11 09:40:00,91.6,91.6,90.94,90.95,242778.0,68.7603,68.7603,68.2649,68.2724,242778.0
2015-06-11 09:50:00,90.95,91.07,90.88,90.98,148070.0,68.2724,68.3624,68.2198,68.2949,148070.0
2015-06-11 10:00:00,90.97,91.12,90.93,90.99,99401.0,68.2874,68.4,68.2573,68.3024,99401.0
2015-06-11 10:10:00,90.97,91.14,90.82,91.14,120192.0,68.2874,68.415,68.1748,68.415,120192.0
2015-06-11 10:20:00,91.14,91.43,91.11,91.41,148274.0,68.415,68.6327,68.3925,68.6177,148274.0
2015-06-11 10:30:00,91.44,91.45,91.06,91.15,118303.0,68.6402,68.6477,68.3549,68.4225,118303.0
2015-06-11 10:40:00,91.15,91.35,91.03,91.04,105464.0,68.4225,68.5726,68.3324,68.3399,105464.0
2015-06-11 10:50:00,91.05,91.08,90.84,90.86,92115.0,68.3474,68.3699,68.1898,68.2048,92115.0
2015-06-11 11:00:00,90.84,90.99,90.78,90.97,136582.0,68.1898,68.3024,68.1447,68.2874,136582.0
2015-06-11 11:10:00,90.97,91.02,90.75,90.77,93267.0,68.2874,68.3249,68.1222,68.1372,93267.0
2015-06-11 11:20:00,90.78,90.83,90.7,90.83,102398.0,68.1447,68.1823,68.0847,68.1823,102398.0
2015-06-11 11:30:00,90.83,91.01,90.8,90.94,70976.0,68.1823,68.3174,68.1598,68.2649,70976.0
2015-06-11 11:40:00,90.94,90.95,90.77,90.81,84869.0,68.2649,68.2724,68.1372,68.1673,84869.0
2015-06-11 11:50:00,90.81,90.91,90.72,90.82,81880.0,68.1673,68.2423,68.0997,68.1748,81880.0
2015-06-11 12:00:00,90.81,90.9,90.75,90.75,58207.0,68.1673,68.2348,68.1222,68.1222,58207.0
2015-06-11 12:10:00,90.75,90.84,90.71,90.76,63011.0,68.1222,68.1898,68.0922,68.1297,63011.0
2015-06-11 12:20:00,90.75,90.88,90.74,90.75,36866.0,68.1222,68.2198,68.1147,68.1222,36866.0
2015-06-11 12:30:00,90.76,91.0,90.75,90.97,123105.0,68.1297,68.3099,68.1222,68.2874,123105.0
2015-06-11 12:40:00,90.97,91.01,90.9,90.99,48485.0,68.2874,68.3174,68.2348,68.3024,48485.0
2015-06-11 12:50:00,90.98,91.02,90.91,91.02,38881.0,68.2949,68.3249,68.2423,68.3249,38881.0
2015-06-11 13:00:00,91.02,91.03,90.79,90.84,52894.0,68.3249,68.3324,68.1523,68.1898,52894.0
2015-06-11 13:10:00,90.84,90.93,90.81,90.88,39238.0,68.1898,68.2573,68.1673,68.2198,39238.0
2015-06-11 13:20:00,90.89,90.94,90.82,90.82,59410.0,68.2273,68.2649,68.1748,68.1748,59410.0
2015-06-11 13:30:00,90.83,90.86,90.73,90.73,65268.0,68.1823,68.2048,68.1072,68.1072,65268.0
2015-06-11 13:40:00,90.73,90.92,90.73,90.78,62340.0,68.1072,68.2498,68.1072,68.1447,62340.0
2015-06-11 13:50:00,90.78,90.84,90.77,90.8,84913.0,68.1447,68.1898,68.1372,68.1598,84913.0
2015-06-11 14:00:00,90.79,90.83,90.71,90.83,87482.0,68.1523,68.1823,68.0922,68.1823,87482.0
2015-06-11 14:10:00,90.83,90.96,90.81,90.96,50319.0,68.1823,68.2799,68.1673,68.2799,50319.0
2015-06-11 14:20:00,90.96,91.0,90.93,90.99,40016.0,68.2799,68.3099,68.2573,68.3024,40016.0
2015-06-11 14:30:00,90.99,91.0,90.89,90.94,64849.0,68.3024,68.3099,68.2273,68.2649,64849.0
2015-06-11 14:40:00,90.93,91.06,90.9,90.99,51570.0,68.2573,68.3549,68.2348,68.3024,51570.0
2015-06-11 14:50:00,90.98,91.03,90.91,90.92,68418.0,68.2949,68.3324,68.2423,68.2498,68418.0
2015-06-11 15:00:00,90.92,90.98,90.92,90.94,75617.0,68.2498,68.2949,68.2498,68.2649,75617.0
2015-06-11 15:10:00,90.94,91.07,90.94,91.0,102652.0,68.2649,68.3624,68.2649,68.3099,102652.0
2015-06-11 15:20:00,91.0,91.02,90.83,90.89,92377.0,68.3099,68.3249,68.1823,68.2273,92377.0
2015-06-11 15:30:00,90.89,90.89,90.66,90.72,154063.0,68.2273,68.2273,68.0547,68.0997,154063.0
2015-06-11 15:40:00,90.73,90.74,90.66,90.68,151052.0,68.1072,68.1147,68.0547,68.0697,151052.0
2015-06-11 15:50:00,90.68,90.69,90.54,90.67,469054.0,68.0697,68.0772,67.9646,68.0622,469054.0
2015-06-12 09:30:00,90.24,90.38,89.82,89.92,289468.0,67.7394,67.8445,67.4241,67.4992,289468.0
2015-06-12 09:40:00,89.91,90.25,89.9,90.2,132078.0,67.4917,67.7469,67.4842,67.7094,132078.0
2015-06-12 09:50:00,90.18,90.22,90.0,90.1,92236.0,67.6944,67.7244,67.5592,67.6343,92236.0
2015-06-12 10:00:00,90.09,90.27,90.0,90.13,98465.0,67.6268,67.7619,67.5592,67.6568,98465.0
2015-06-12 10:10:00,90.12,90.13,90.0,90.04,96090.0,67.6493,67.6568,67.5592,67.5893,96090.0
2015-06-12 10:20:00,90.03,90.04,89.85,89.89,102300.0,67.5818,67.5893,67.4466,67.4767,102300.0
2015-06-12 10:30:00,89.88,90.03,89.86,90.01,101199.0,67.4692,67.5818,67.4541,67.5667,101199.0
2015-06-12 10:40:00,90.01,90.18,90.0,90.16,72063.0,67.5667,67.6944,67.5592,67.6793,72063.0
2015-06-12 10:50:00,90.15,90.26,90.14,90.2,77805.0,67.6718,67.7544,67.6643,67.7094,77805.0
2015-06-12 11:00:00,90.21,90.5,90.18,90.5,125590.0,67.7169,67.9346,67.6944,67.9346,125590.0
2015-06-12 11:10:00,90.5,90.6,90.39,90.55,82307.0,67.9346,68.0096,67.852,67.9721,82307.0
2015-06-12 11:20:00,90.56,90.57,90.32,90.32,54932.0,67.9796,67.9871,67.7994,67.7994,54932.0
2015-06-12 11:30:00,90.33,90.4,90.16,90.2,78395.0,67.807,67.8595,67.6793,67.7094,78395.0
2015-06-12 11:40:00,90.19,90.28,90.12,90.18,55437.0,67.7019,67.7694,67.6493,67.6944,55437.0
2015-06-12 11:50:00,90.17,90.26,90.1,90.12,51111.0,67.6868,67.7544,67.6343,67.6493,51111.0
2015-06-12 12:00:00,90.12,90.13,89.99,89.99,56695.0,67.6493,67.6568,67.5517,67.5517,56695.0
2015-06-12 12:10:00,89.99,90.05,89.98,90.02,101340.0,67.5517,67.5968,67.5442,67.5742,101340.0
2015-06-12 12:20:00,90.02,90.1,90.01,90.09,54264.0,67.5742,67.6343,67.5667,67.6268,54264.0
2015-06-12 12:30:00,90.09,90.13,90.06,90.1,34570.0,67.6268,67.6568,67.6043,67.6343,34570.0
2015-06-12 12:40:00,90.09,90.1,90.0,90.04,57605.0,67.6268,67.6343,67.5592,67.5893,57605.0
2015-06-12 12:50:00,90.05,90.12,90.04,90.08,45464.0,67.5968,67.6493,67.5893,67.6193,45464.0
2015-06-12 13:00:00,90.09,90.13,90.04,90.05,37159.0,67.6268,67.6568,67.5893,67.5968,37159.0
2015-06-12 13:10:00,90.05,90.07,90.0,90.02,89532.0,67.5968,67.6118,67.5592,67.5742,89532.0
2015-06-12 13:20:00,90.03,90.06,89.95,90.06,78139.0,67.5818,67.6043,67.5217,67.6043,78139.0
2015-06-12 13:30:00,90.05,90.1,90.0,90.01,52705.0,67.5968,67.6343,67.5592,67.5667,52705.0
2015-06-12 13:40:00,90.01,90.05,90.01,90.02,33180.0,67.5667,67.5968,67.5667,67.5742,33180.0
2015-06-12 13:50:00,90.04,90.09,90.01,90.06,125361.0,67.5893,67.6268,67.5667,67.6043,125361.0
2015-06-12 14:00:00,90.07,90.11,90.04,90.05,26014.0,67.6118,67.6418,67.5893,67.5968,26014.0
2015-06-12 14:10:00,90.03,90.12,90.02,90.12,30002.0,67.5818,67.6493,67.5742,67.6493,30002.0
2015-06-12 14:20:00,90.12,90.16,90.09,90.14,57126.0,67.6493,67.6793,67.6268,67.6643,57126.0
2015-06-12 14:30:00,90.13,90.15,90.07,90.09,67264.0,67.6568,67.6718,67.6118,67.6268,67264.0
2015-06-12 14:40:00,90.09,90.13,90.08,90.1,51442.0,67.6268,67.6568,67.6193,67.6343,51442.0
2015-06-12 14:50:00,90.1,90.12,90.05,90.1,45076.0,67.6343,67.6493,67.5968,67.6343,45076.0
2015-06-12 15:00:00,90.08,90.13,90.05,90.09,54050.0,67.6193,67.6568,67.5968,67.6268,54050.0
2015-06-12 15:10:00,90.08,90.11,90.05,90.1,49254.0,67.6193,67.6418,67.5968,67.6343,49254.0
2015-06-12 15:20:00,90.11,90.24,90.1,90.24,68367.0,67.6418,67.7394,67.6343,67.7394,68367.0
2015-06-12 15:30:00,90.24,90.32,90.24,90.27,86331.0,67.7394,67.7994,67.7394,67.7619,86331.0
2015-06-12 15:40:00,90.26,90.32,90.21,90.26,93753.0,67.7544,67.7994,67.7169,67.7544,93753.0
2015-06-12 15:50:00,90.27,90.27,90.14,90.16,279533.0,67.7619,67.7619,67.6643,67.6793,279533.0
2015-06-15 09:30:00,89.41,89.41,88.73,89.04,247912.0,67.1163,67.1163,66.6059,66.8386,247912.0
2015-06-15 09:40:00,89.01,89.25,88.7,89.1,182379.0,66.8161,66.9962,66.5834,66.8836,182379.0
2015-06-15 09:50:00,89.1,89.11,88.84,88.94,106951.0,66.8836,66.8911,66.6885,66.7635,106951.0
2015-06-15 10:00:00,88.95,89.04,88.88,88.93,143861.0,66.771,66.8386,66.7185,66.756,143861.0
2015-06-15 10:10:00,88.93,89.16,88.87,89.1,116553.0,66.756,66.9287,66.711,66.8836,116553.0
2015-06-15 10:20:00,89.1,89.15,88.98,89.03,112562.0,66.8836,66.9212,66.7936,66.8311,112562.0
2015-06-15 10:30:00,89.03,89.23,89.03,89.2,102935.0,66.8311,66.9812,66.8311,66.9587,102935.0
2015-06-15 10:40:00,89.2,89.32,89.05,89.27,120636.0,66.9587,67.0488,66.8461,67.0113,120636.0
2015-06-15 10:50:00,89.27,89.32,89.18,89.23,103220.0,67.0113,67.0488,66.9437,66.9812,103220.0
2015-06-15 11:00:00,89.24,89.56,89.24,89.54,154835.0,66.9887,67.2289,66.9887,67.2139,154835.0
2015-06-15 11:10:00,89.55,89.73,89.55,89.59,107684.0,67.2214,67.3566,67.2214,67.2515,107684.0
2015-06-15 11:20:00,89.59,89.7,89.39,89.44,337455.0,67.2515,67.334,67.1013,67.1389,337455.0
2015-06-15 11:30:00,89.44,89.5,89.38,89.41,71088.0,67.1389,67.1839,67.0938,67.1163,71088.0
2015-06-15 11:40:00,89.41,89.7,89.41,89.7,64981.0,67.1163,67.334,67.1163,67.334,64981.0
2015-06-15 11:50:00,89.72,89.8,89.56,89.63,65007.0,67.3491,67.4091,67.2289,67.2815,65007.0
2015-06-15 12:00:00,89.62,89.69,89.51,89.63,64023.0,67.274,67.3265,67.1914,67.2815,64023.0
2015-06-15 12:10:00,89.63,89.76,89.59,89.64,52149.0,67.2815,67.3791,67.2515,67.289,52149.0
2015-06-15 12:20:00,89.64,89.64,89.39,89.46,60294.0,67.289,67.289,67.1013,67.1539,60294.0
2015-06-15 12:30:00,89.46,89.48,89.36,89.4,92510.0,67.1539,67.1689,67.0788,67.1088,92510.0
2015-06-15 12:40:00,89.4,89.59,89.37,89.59,68088.0,67.1088,67.2515,67.0863,67.2515,68088.0
2015-06-15 12:50:00,89.6,89.69,89.55,89.58,59668.0,67.259,67.3265,67.2214,67.244,59668.0
2015-06-15 13:00:00,89.59,89.62,89.5,89.59,52557.0,67.2515,67.274,67.1839,67.2515,52557.0
2015-06-15 13:10:00,89.59,89.59,89.32,89.35,56651.0,67.2515,67.2515,67.0488,67.0713,56651.0
2015-06-15 13:20:00,89.35,89.37,89.2,89.22,48590.0,67.0713,67.0863,66.9587,66.9737,48590.0
2015-06-15 13:30:00,89.23,89.29,89.2,89.22,58487.0,66.9812,67.0263,66.9587,66.9737,58487.0
2015-06-15 13:40:00,89.23,89.23,88.94,88.95,104514.0,66.9812,66.9812,66.7635,66.771,104514.0
2015-06-15 13:50:00,88.96,89.25,88.95,89.04,115104.0,66.7786,66.9962,66.771,66.8386,115104.0
2015-06-15 14:00:00,89.06,89.19,89.05,89.11,62659.0,66.8536,66.9512,66.8461,66.8911,62659.0
2015-06-15 14:10:00,89.11,89.22,89.09,89.19,54444.0,66.8911,66.9737,66.8761,66.9512,54444.0
2015-06-15 14:20:00,89.19,89.22,89.08,89.14,59409.0,66.9512,66.9737,66.8686,66.9137,59409.0
2015-06-15 14:30:00,89.14,89.21,89.11,89.17,82646.0,66.9137,66.9662,66.8911,66.9362,82646.0
2015-06-15 14:40:00,89.16,89.24,89.13,89.22,85172.0,66.9287,66.9887,66.9062,66.9737,85172.0
2015-06-15 14:50:00,89.22,89.22,88.99,89.04,123075.0,66.9737,66.9737,66.8011,66.8386,123075.0
2015-06-15 15:00:00,89.04,89.15,88.98,89.12,103282.0,66.8386,66.9212,66.7936,66.8987,103282.0
2015-06-15 15:10:00,89.12,89.2,89.08,89.16,90480.0,66.8987,66.9587,66.8686,66.9287,90480.0
2015-06-15 15:20:00,89.15,89.24,89.14,89.23,126989.0,66.9212,66.9887,66.9137,66.9812,126989.0
2015-06-15 15:30:00,89.23,89.3,89.21,89.29,165099.0,66.9812,67.0338,66.9662,67.0263,165099.0
2015-06-15 15:40:00,89.29,89.54,89.27,89.52,240726.0,67.0263,67.2139,67.0113,67.1989,240726.0
2015-06-15 15:50:00,89.52,89.53,89.31,89.44,358396.0,67.1989,67.2064,67.0413,67.1389,358396.0
2015-06-16 09:30:00,89.6,89.76,89.1,89.63,286485.0,67.259,67.3791,66.8836,67.2815,286485.0
2015-06-16 09:40:00,89.63,89.73,89.36,89.57,83479.0,67.2815,67.3566,67.0788,67.2365,83479.0
2015-06-16 09:50:00,89.58,89.63,89.38,89.41,115081.0,67.244,67.2815,67.0938,67.1163,115081.0
2015-06-16 10:00:00,89.41,89.52,89.35,89.47,144567.0,67.1163,67.1989,67.0713,67.1614,144567.0
2015-06-16 10:10:00,89.47,89.72,89.4,89.63,105432.0,67.1614,67.3491,67.1088,67.2815,105432.0
2015-06-16 10:20:00,89.63,89.73,89.62,89.7,81559.0,67.2815,67.3566,67.274,67.334,81559.0
2015-06-16 10:30:00,89.69,89.7,89.52,89.54,90151.0,67.3265,67.334,67.1989,67.2139,90151.0
2015-06-16 10:40:00,89.55,89.7,89.55,89.63,61480.0,67.2214,67.334,67.2214,67.2815,61480.0
2015-06-16 10:50:00,89.62,89.63,89.49,89.62,72200.0,67.274,67.2815,67.1764,67.274,72200.0
2015-06-16 11:00:00,89.63,89.75,89.56,89.66,58661.0,67.2815,67.3716,67.2289,67.304,58661.0
2015-06-16 11:10:00,89.65,89.78,89.57,89.58,74673.0,67.2965,67.3941,67.2365,67.244,74673.0
2015-06-16 11:20:00,89.58,89.59,89.44,89.45,99711.0,67.244,67.2515,67.1389,67.1464,99711.0
2015-06-16 11:30:00,89.45,89.48,89.36,89.36,65656.0,67.1464,67.1689,67.0788,67.0788,65656.0
2015-06-16 11:40:00,89.37,89.59,89.36,89.58,64999.0,67.0863,67.2515,67.0788,67.244,64999.0
2015-06-16 11:50:00,89.58,89.58,89.45,89.53,45537.0,67.244,67.244,67.1464,67.2064,45537.0
2015-06-16 12:00:00,89.52,89.53,89.41,89.48,41824.0,67.1989,67.2064,67.1163,67.1689,41824.0
2015-06-16 12:10:00,89.47,89.49,89.4,89.4,42408.0,67.1614,67.1764,67.1088,67.1088,42408.0
2015-06-16 12:20:00,89.4,89.41,89.3,89.34,46179.0,67.1088,67.1163,67.0338,67.0638,46179.0
2015-06-16 12:30:00,89.34,89.39,89.29,89.39,67906.0,67.0638,67.1013,67.0263,67.1013,67906.0
2015-06-16 12:40:00,89.39,89.4,89.27,89.33,73246.0,67.1013,67.1088,67.0113,67.0563,73246.0
2015-06-16 12:50:00,89.33,89.43,89.29,89.42,42274.0,67.0563,67.1314,67.0263,67.1239,42274.0
2015-06-16 13:00:00,89.42,89.52,89.41,89.45,58663.0,67.1239,67.1989,67.1163,67.1464,58663.0
2015-06-16 13:10:00,89.45,89.51,89.41,89.45,40376.0,67.1464,67.1914,67.1163,67.1464,40376.0
2015-06-16 13:20:00,89.45,89.5,89.43,89.46,54602.0,67.1464,67.1839,67.1314,67.1539,54602.0
2015-06-16 13:30:00,89.47,89.52,89.41,89.42,41149.0,67.1614,67.1989,67.1163,67.1239,41149.0
2015-06-16 13:40:00,89.43,89.48,89.36,89.43,66269.0,67.1314,67.1689,67.0788,67.1314,66269.0
2015-06-16 13:50:00,89.43,89.5,89.36,89.44,69626.0,67.1314,67.1839,67.0788,67.1389,69626.0
2015-06-16 14:00:00,89.44,89.59,89.4,89.57,55047.0,67.1389,67.2515,67.1088,67.2365,55047.0
2015-06-16 14:10:00,89.57,89.61,89.52,89.58,51044.0,67.2365,67.2665,67.1989,67.244,51044.0
2015-06-16 14:20:00,89.58,89.62,89.54,89.55,60863.0,67.244,67.274,67.2139,67.2214,60863.0
2015-06-16 14:30:00,89.54,89.65,89.53,89.57,55330.0,67.2139,67.2965,67.2064,67.2365,55330.0
2015-06-16 14:40:00,89.58,89.66,89.57,89.63,51044.0,67.244,67.304,67.2365,67.2815,51044.0
2015-06-16 14:50:00,89.63,89.71,89.62,89.71,55933.0,67.2815,67.3415,67.274,67.3415,55933.0
2015-06-16 15:00:00,89.72,89.73,89.58,89.62,59871.0,67.3491,67.3566,67.244,67.274,59871.0
2015-06-16 15:10:00,89.62,89.64,89.55,89.58,50013.0,67.274,67.289,67.2214,67.244,50013.0
2015-06-16 15:20:00,89.58,89.6,89.51,89.55,59659.0,67.244,67.259,67.1914,67.2214,59659.0
2015-06-16 15:30:00,89.55,89.65,89.54,89.59,66725.0,67.2214,67.2965,67.2139,67.2515,66725.0
2015-06-16 15:40:00,89.6,89.65,89.52,89.61,105840.0,67.259,67.2965,67.1989,67.2665,105840.0
2015-06-16 15:50:00,89.6,89.73,89.55,89.68,221407.0,67.259,67.3566,67.2214,67.319,221407.0
2015-06-17 09:30:00,90.03,90.62,90.03,90.38,206329.0,67.5818,68.0246,67.5818,67.8445,206329.0
2015-06-17 09:40:00,90.38,90.48,90.14,90.18,158017.0,67.8445,67.9196,67.6643,67.6944,158017.0
2015-06-17 09:50:00,90.19,90.37,90.11,90.19,107250.0,67.7019,67.837,67.6418,67.7019,107250.0
2015-06-17 10:00:00,90.18,90.22,89.96,90.06,88427.0,67.6944,67.7244,67.5292,67.6043,88427.0
2015-06-17 10:10:00,90.06,90.12,89.92,89.95,43985.0,67.6043,67.6493,67.4992,67.5217,43985.0
2015-06-17 10:20:00,89.95,89.98,89.76,89.91,85735.0,67.5217,67.5442,67.3791,67.4917,85735.0
2015-06-17 10:30:00,89.91,89.92,89.52,89.52,110301.0,67.4917,67.4992,67.1989,67.1989,110301.0
2015-06-17 10:40:00,89.53,89.68,89.5,89.53,80019.0,67.2064,67.319,67.1839,67.2064,80019.0
2015-06-17 10:50:00,89.52,89.67,89.49,89.62,79312.0,67.1989,67.3115,67.1764,67.274,79312.0
2015-06-17 11:00:00,89.61,89.67,89.54,89.62,36767.0,67.2665,67.3115,67.2139,67.274,36767.0
2015-06-17 11:10:00,89.6,89.74,89.6,89.68,47642.0,67.259,67.3641,67.259,67.319,47642.0
2015-06-17 11:20:00,89.68,89.68,89.46,89.49,67883.0,67.319,67.319,67.1539,67.1764,67883.0
2015-06-17 11:30:00,89.49,89.49,89.28,89.35,80144.0,67.1764,67.1764,67.0188,67.0713,80144.0
2015-06-17 11:40:00,89.35,89.35,89.2,89.32,55595.0,67.0713,67.0713,66.9587,67.0488,55595.0
2015-06-17 11:50:00,89.32,89.44,89.26,89.34,42839.0,67.0488,67.1389,67.0037,67.0638,42839.0
2015-06-17 12:00:00,89.34,89.42,89.25,89.28,53948.0,67.0638,67.1239,66.9962,67.0188,53948.0
2015-06-17 12:10:00,89.27,89.34,89.23,89.31,52066.0,67.0113,67.0638,66.9812,67.0413,52066.0
2015-06-17 12:20:00,89.29,89.5,89.28,89.49,46018.0,67.0263,67.1839,67.0188,67.1764,46018.0
2015-06-17 12:30:00,89.48,89.51,89.41,89.47,95598.0,67.1689,67.1914,67.1163,67.1614,95598.0
2015-06-17 12:40:00,89.47,89.51,89.38,89.48,143817.0,67.1614,67.1914,67.0938,67.1689,143817.0
2015-06-17 12:50:00,89.49,89.52,89.38,89.51,278315.0,67.1764,67.1989,67.0938,67.1914,278315.0
2015-06-17 13:00:00,89.5,89.54,89.47,89.5,87007.0,67.1839,67.2139,67.1614,67.1839,87007.0
2015-06-17 13:10:00,89.5,89.58,89.49,89.52,52116.0,67.1839,67.244,67.1764,67.1989,52116.0
2015-06-17 13:20:00,89.51,89.54,89.48,89.5,55945.0,67.1914,67.2139,67.1689,67.1839,55945.0
2015-06-17 13:30:00,89.49,89.6,89.49,89.54,82245.0,67.1764,67.259,67.1764,67.2139,82245.0
2015-06-17 13:40:00,89.55,89.56,89.4,89.44,54935.0,67.2214,67.2289,67.1088,67.1389,54935.0
2015-06-17 13:50:00,89.45,89.55,89.44,89.47,58673.0,67.1464,67.2214,67.1389,67.1614,58673.0
2015-06-17 14:00:00,89.47,90.05,89.25,89.89,183419.0,67.1614,67.5968,66.9962,67.4767,183419.0
2015-06-17 14:10:00,89.9,89.97,89.61,89.64,87737.0,67.4842,67.5367,67.2665,67.289,87737.0
2015-06-17 14:20:00,89.64,89.78,89.43,89.7,86627.0,67.289,67.3941,67.1314,67.334,86627.0
2015-06-17 14:30:00,89.68,89.94,89.68,89.9,68237.0,67.319,67.5142,67.319,67.4842,68237.0
2015-06-17 14:40:00,89.91,90.21,89.9,90.17,106757.0,67.4917,67.7169,67.4842,67.6868,106757.0
2015-06-17 14:50:00,90.17,90.18,90.03,90.07,87152.0,67.6868,67.6944,67.5818,67.6118,87152.0
2015-06-17 15:00:00,90.08,90.09,89.86,89.86,64628.0,67.6193,67.6268,67.4541,67.4541,64628.0
2015-06-17 15:10:00,89.86,89.99,89.86,89.93,87011.0,67.4541,67.5517,67.4541,67.5067,87011.0
2015-06-17 15:20:00,89.93,90.06,89.9,89.91,109835.0,67.5067,67.6043,67.4842,67.4917,109835.0
2015-06-17 15:30:00,89.92,89.97,89.85,89.9,125020.0,67.4992,67.5367,67.4466,67.4842,125020.0
2015-06-17 15:40:00,89.89,89.9,89.72,89.79,140866.0,67.4767,67.4842,67.3491,67.4016,140866.0
2015-06-17 15:50:00,89.79,89.85,89.7,89.72,366669.0,67.4016,67.4466,67.334,67.3491,366669.0
2015-06-18 09:30:00,90.09,90.55,89.41,89.54,180116.0,67.6268,67.9721,67.1163,67.2139,180116.0
2015-06-18 09:40:00,89.59,89.61,89.31,89.48,152573.0,67.2515,67.2665,67.0413,67.1689,152573.0
2015-06-18 09:50:00,89.5,89.62,89.32,89.49,137520.0,67.1839,67.274,67.0488,67.1764,137520.0
2015-06-18 10:00:00,89.5,89.72,89.48,89.64,175145.0,67.1839,67.3491,67.1689,67.289,175145.0
2015-06-18 10:10:00,89.64,89.68,89.46,89.62,215456.0,67.289,67.319,67.1539,67.274,215456.0
2015-06-18 10:20:00,89.63,89.63,89.21,89.22,142527.0,67.2815,67.2815,66.9662,66.9737,142527.0
2015-06-18 10:30:00,89.23,89.36,89.17,89.21,185491.0,66.9812,67.0788,66.9362,66.9662,185491.0
2015-06-18 10:40:00,89.2,89.34,89.15,89.22,239283.0,66.9587,67.0638,66.9212,66.9737,239283.0
2015-06-18 10:50:00,89.22,89.53,89.16,89.51,109878.0,66.9737,67.2064,66.9287,67.1914,109878.0
2015-06-18 11:00:00,89.52,89.67,89.45,89.65,140534.0,67.1989,67.3115,67.1464,67.2965,140534.0
2015-06-18 11:10:00,89.66,89.68,89.43,89.47,110078.0,67.304,67.319,67.1314,67.1614,110078.0
2015-06-18 11:20:00,89.47,89.62,89.46,89.6,95764.0,67.1614,67.274,67.1539,67.259,95764.0
2015-06-18 11:30:00,89.59,89.64,89.53,89.59,113449.0,67.2515,67.289,67.2064,67.2515,113449.0
2015-06-18 11:40:00,89.59,89.6,89.34,89.34,138858.0,67.2515,67.259,67.0638,67.0638,138858.0
2015-06-18 11:50:00,89.36,89.36,89.2,89.23,116526.0,67.0788,67.0788,66.9587,66.9812,116526.0
2015-06-18 12:00:00,89.22,89.35,89.22,89.26,107107.0,66.9737,67.0713,66.9737,67.0037,107107.0
2015-06-18 12:10:00,89.25,89.38,89.24,89.26,99367.0,66.9962,67.0938,66.9887,67.0037,99367.0
2015-06-18 12:20:00,89.27,89.42,89.23,89.3,231408.0,67.0113,67.1239,66.9812,67.0338,231408.0
2015-06-18 12:30:00,89.3,89.51,89.27,89.36,177451.0,67.0338,67.1914,67.0113,67.0788,177451.0
2015-06-18 12:40:00,89.36,89.4,89.29,89.3,114202.0,67.0788,67.1088,67.0263,67.0338,114202.0
2015-06-18 12:50:00,89.3,89.3,89.19,89.24,125836.0,67.0338,67.0338,66.9512,66.9887,125836.0
2015-06-18 13:00:00,89.24,89.3,89.22,89.25,120417.0,66.9887,67.0338,66.9737,66.9962,120417.0
2015-06-18 13:10:00,89.25,89.32,89.21,89.23,170277.0,66.9962,67.0488,66.9662,66.9812,170277.0
2015-06-18 13:20:00,89.23,89.29,89.19,89.29,127036.0,66.9812,67.0263,66.9512,67.0263,127036.0
2015-06-18 13:30:00,89.28,89.36,89.23,89.3,141552.0,67.0188,67.0788,66.9812,67.0338,141552.0
2015-06-18 13:40:00,89.3,89.34,89.24,89.27,123545.0,67.0338,67.0638,66.9887,67.0113,123545.0
2015-06-18 13:50:00,89.27,89.3,89.23,89.26,119520.0,67.0113,67.0338,66.9812,67.0037,119520.0
2015-06-18 14:00:00,89.26,89.27,89.13,89.16,189396.0,67.0037,67.0113,66.9062,66.9287,189396.0
2015-06-18 14:10:00,89.16,89.2,89.01,89.03,198403.0,66.9287,66.9587,66.8161,66.8311,198403.0
2015-06-18 14:20:00,89.03,89.19,89.03,89.1,142377.0,66.8311,66.9512,66.8311,66.8836,142377.0
2015-06-18 14:30:00,89.09,89.17,89.08,89.14,111218.0,66.8761,66.9362,66.8686,66.9137,111218.0
2015-06-18 14:40:00,89.13,89.22,89.12,89.18,137399.0,66.9062,66.9737,66.8987,66.9437,137399.0
2015-06-18 14:50:00,89.18,89.26,89.14,89.15,156543.0,66.9437,67.0037,66.9137,66.9212,156543.0
2015-06-18 15:00:00,89.15,89.18,88.95,88.99,196281.0,66.9212,66.9437,66.771,66.8011,196281.0
2015-06-18 15:10:00,88.98,88.99,88.74,88.76,227667.0,66.7936,66.8011,66.6134,66.6284,227667.0
2015-06-18 15:20:00,88.76,88.87,88.6,88.81,274492.0,66.6284,66.711,66.5083,66.666,274492.0
2015-06-18 15:30:00,88.81,88.96,88.73,88.73,259928.0,66.666,66.7786,66.6059,66.6059,259928.0
2015-06-18 15:40:00,88.74,88.86,88.7,88.73,342049.0,66.6134,66.7035,66.5834,66.6059,342049.0
2015-06-18 15:50:00,88.74,88.75,88.62,88.63,515132.0,66.6134,66.6209,66.5233,66.5308,515132.0
2015-06-19 09:30:00,87.57,87.7,87.18,87.43,1838501.0,65.7351,65.8327,65.4424,65.63,1838501.0
2015-06-19 09:40:00,87.44,87.73,87.26,87.26,384686.0,65.6376,65.8552,65.5024,65.5024,384686.0
2015-06-19 09:50:00,87.28,87.77,87.22,87.37,371684.0,65.5174,65.8853,65.4724,65.585,371684.0
2015-06-19 10:00:00,87.36,87.66,87.27,87.31,280908.0,65.5775,65.8027,65.5099,65.54,280908.0
2015-06-19 10:10:00,87.3,87.35,87.21,87.25,199747.0,65.5325,65.57,65.4649,65.4949,199747.0
2015-06-19 10:20:00,87.24,87.29,87.11,87.19,264960.0,65.4874,65.525,65.3898,65.4499,264960.0
2015-06-19 10:30:00,87.19,87.25,87.01,87.01,243922.0,65.4499,65.4949,65.3148,65.3148,243922.0
2015-06-19 10:40:00,87.01,87.05,86.82,86.9,392016.0,65.3148,65.3448,65.1721,65.2322,392016.0
2015-06-19 10:50:00,86.9,87.3,86.9,87.22,363041.0,65.2322,65.5325,65.2322,65.4724,363041.0
2015-06-19 11:00:00,87.22,87.37,87.16,87.17,267812.0,65.4724,65.585,65.4274,65.4349,267812.0
2015-06-19 11:10:00,87.17,87.2,87.01,87.06,274713.0,65.4349,65.4574,65.3148,65.3523,274713.0
2015-06-19 11:20:00,87.06,87.18,87.03,87.17,202053.0,65.3523,65.4424,65.3298,65.4349,202053.0
2015-06-19 11:30:00,87.17,87.17,87.0,87.02,133239.0,65.4349,65.4349,65.3073,65.3223,133239.0
2015-06-19 11:40:00,87.01,87.05,86.78,86.79,206380.0,65.3148,65.3448,65.1421,65.1496,206380.0
2015-06-19 11:50:00,86.8,86.8,86.53,86.53,277911.0,65.1571,65.1571,64.9545,64.9545,277911.0
2015-06-19 12:00:00,86.53,86.59,86.37,86.58,305346.0,64.9545,64.9995,64.8343,64.992,305346.0
2015-06-19 12:10:00,86.59,86.74,86.56,86.7,135725.0,64.9995,65.1121,64.977,65.0821,135725.0
2015-06-19 12:20:00,86.7,86.75,86.63,86.68,116551.0,65.0821,65.1196,65.0295,65.0671,116551.0
2015-06-19 12:30:00,86.67,86.72,86.46,86.56,187072.0,65.0595,65.0971,64.9019,64.977,187072.0
2015-06-19 12:40:00,86.54,86.64,86.49,86.49,135585.0,64.962,65.037,64.9244,64.9244,135585.0
2015-06-19 12:50:00,86.5,86.55,86.23,86.38,221186.0,64.9319,64.9695,64.7293,64.8419,221186.0
2015-06-19 13:00:00,86.39,86.55,86.39,86.49,197107.0,64.8494,64.9695,64.8494,64.9244,197107.0
2015-06-19 13:10:00,86.48,86.65,86.48,86.63,171903.0,64.9169,65.0445,64.9169,65.0295,171903.0
2015-06-19 13:20:00,86.64,86.7,86.54,86.54,162110.0,65.037,65.0821,64.962,64.962,162110.0
2015-06-19 13:30:00,86.55,86.68,86.5,86.62,223947.0,64.9695,65.0671,64.9319,65.022,223947.0
2015-06-19 13:40:00,86.61,86.76,86.59,86.72,233912.0,65.0145,65.1271,64.9995,65.0971,233912.0
2015-06-19 13:50:00,86.73,86.83,86.6,86.61,257869.0,65.1046,65.1796,65.007,65.0145,257869.0
2015-06-19 14:00:00,86.61,86.65,86.51,86.6,146717.0,65.0145,65.0445,64.9394,65.007,146717.0
2015-06-19 14:10:00,86.6,86.62,86.52,86.57,176398.0,65.007,65.022,64.9469,64.9845,176398.0
2015-06-19 14:20:00,86.57,86.58,86.25,86.41,310480.0,64.9845,64.992,64.7443,64.8644,310480.0
2015-06-19 14:30:00,86.41,86.43,86.3,86.33,158954.0,64.8644,64.8794,64.7818,64.8043,158954.0
2015-06-19 14:40:00,86.33,86.42,86.27,86.31,152188.0,64.8043,64.8719,64.7593,64.7893,152188.0
2015-06-19 14:50:00,86.31,86.36,86.26,86.32,134179.0,64.7893,64.8268,64.7518,64.7968,134179.0
2015-06-19 15:00:00,86.33,86.4,86.3,86.37,178547.0,64.8043,64.8569,64.7818,64.8343,178547.0
2015-06-19 15:10:00,86.38,86.4,86.32,86.4,150092.0,64.8419,64.8569,64.7968,64.8569,150092.0
2015-06-19 15:20:00,86.4,86.45,86.28,86.29,311134.0,64.8569,64.8944,64.7668,64.7743,311134.0
2015-06-19 15:30:00,86.29,86.5,86.25,86.5,327885.0,64.7743,64.9319,64.7443,64.9319,327885.0
2015-06-19 15:40:00,86.49,86.72,86.49,86.71,328193.0,64.9244,65.0971,64.9244,65.0896,328193.0
2015-06-19 15:50:00,86.72,86.79,86.58,86.58,665318.0,65.0971,65.1496,64.992,64.992,665318.0
2015-06-22 09:30:00,86.91,86.94,85.88,86.19,425285.0,65.2397,65.2622,64.4665,64.6992,425285.0
2015-06-22 09:40:00,86.19,86.29,85.8,86.28,252108.0,64.6992,64.7743,64.4065,64.7668,252108.0
2015-06-22 09:50:00,86.29,86.6,86.26,86.53,227290.0,64.7743,65.007,64.7518,64.9545,227290.0
2015-06-22 10:00:00,86.53,86.69,86.46,86.58,279455.0,64.9545,65.0746,64.9019,64.992,279455.0
2015-06-22 10:10:00,86.59,86.6,86.44,86.55,183738.0,64.9995,65.007,64.8869,64.9695,183738.0
2015-06-22 10:20:00,86.55,86.74,86.53,86.7,171685.0,64.9695,65.1121,64.9545,65.0821,171685.0
2015-06-22 10:30:00,86.71,86.8,86.61,86.78,135286.0,65.0896,65.1571,65.0145,65.1421,135286.0
2015-06-22 10:40:00,86.77,86.95,86.77,86.9,176302.0,65.1346,65.2697,65.1346,65.2322,176302.0
2015-06-22 10:50:00,86.91,86.93,86.77,86.91,120087.0,65.2397,65.2547,65.1346,65.2397,120087.0
2015-06-22 11:00:00,86.92,86.95,86.81,86.81,156606.0,65.2472,65.2697,65.1646,65.1646,156606.0
2015-06-22 11:10:00,86.81,86.89,86.72,86.86,107573.0,65.1646,65.2247,65.0971,65.2022,107573.0
2015-06-22 11:20:00,86.86,86.93,86.8,86.8,80638.0,65.2022,65.2547,65.1571,65.1571,80638.0
2015-06-22 11:30:00,86.8,86.86,86.74,86.85,145934.0,65.1571,65.2022,65.1121,65.1947,145934.0
2015-06-22 11:40:00,86.84,86.93,86.79,86.87,121133.0,65.1872,65.2547,65.1496,65.2097,121133.0
2015-06-22 11:50:00,86.87,86.93,86.84,86.85,89450.0,65.2097,65.2547,65.1872,65.1947,89450.0
2015-06-22 12:00:00,86.86,86.91,86.67,86.7,143899.0,65.2022,65.2397,65.0595,65.0821,143899.0
2015-06-22 12:10:00,86.69,86.84,86.65,86.72,180088.0,65.0746,65.1872,65.0445,65.0971,180088.0
2015-06-22 12:20:00,86.73,86.77,86.56,86.65,97018.0,65.1046,65.1346,64.977,65.0445,97018.0
2015-06-22 12:30:00,86.62,86.85,86.61,86.85,92146.0,65.022,65.1947,65.0145,65.1947,92146.0
2015-06-22 12:40:00,86.84,87.1,86.82,87.1,141276.0,65.1872,65.3823,65.1721,65.3823,141276.0
2015-06-22 12:50:00,87.09,87.2,86.99,87.12,113810.0,65.3748,65.4574,65.2998,65.3973,113810.0
2015-06-22 13:00:00,87.12,87.17,87.03,87.08,109890.0,65.3973,65.4349,65.3298,65.3673,109890.0
2015-06-22 13:10:00,87.07,87.13,86.99,87.13,77299.0,65.3598,65.4048,65.2998,65.4048,77299.0
2015-06-22 13:20:00,87.13,87.2,87.06,87.13,85973.0,65.4048,65.4574,65.3523,65.4048,85973.0
2015-06-22 13:30:00,87.13,87.16,87.05,87.06,59844.0,65.4048,65.4274,65.3448,65.3523,59844.0
2015-06-22 13:40:00,87.06,87.1,86.98,87.06,75170.0,65.3523,65.3823,65.2922,65.3523,75170.0
2015-06-22 13:50:00,87.07,87.13,87.05,87.11,74781.0,65.3598,65.4048,65.3448,65.3898,74781.0
2015-06-22 14:00:00,87.11,87.22,87.08,87.2,90028.0,65.3898,65.4724,65.3673,65.4574,90028.0
2015-06-22 14:10:00,87.2,87.24,87.07,87.14,84531.0,65.4574,65.4874,65.3598,65.4124,84531.0
2015-06-22 14:20:00,87.14,87.17,87.06,87.1,140430.0,65.4124,65.4349,65.3523,65.3823,140430.0
2015-06-22 14:30:00,87.09,87.11,87.03,87.09,193232.0,65.3748,65.3898,65.3298,65.3748,193232.0
2015-06-22 14:40:00,87.09,87.15,87.07,87.13,128919.0,65.3748,65.4199,65.3598,65.4048,128919.0
2015-06-22 14:50:00,87.14,87.2,87.04,87.07,188078.0,65.4124,65.4574,65.3373,65.3598,188078.0
2015-06-22 15:00:00,87.07,87.11,87.0,87.1,123802.0,65.3598,65.3898,65.3073,65.3823,123802.0
2015-06-22 15:10:00,87.09,87.1,86.98,87.01,185449.0,65.3748,65.3823,65.2922,65.3148,185449.0
2015-06-22 15:20:00,87.01,87.04,86.99,86.99,167658.0,65.3148,65.3373,65.2998,65.2998,167658.0
2015-06-22 15:30:00,87.0,87.03,86.96,86.98,198323.0,65.3073,65.3298,65.2772,65.2922,198323.0
2015-06-22 15:40:00,86.98,87.1,86.97,87.03,254661.0,65.2922,65.3823,65.2847,65.3298,254661.0
2015-06-22 15:50:00,87.02,87.04,86.87,86.97,366062.0,65.3223,65.3373,65.2097,65.2847,366062.0
2015-06-23 09:30:00,86.68,86.95,86.55,86.55,351813.0,65.0671,65.2697,64.9695,64.9695,351813.0
2015-06-23 09:40:00,86.55,87.06,86.49,87.0,205800.0,64.9695,65.3523,64.9244,65.3073,205800.0
2015-06-23 09:50:00,87.01,87.26,86.88,87.26,113554.0,65.3148,65.5024,65.2172,65.5024,113554.0
2015-06-23 10:00:00,87.24,87.42,87.16,87.31,155421.0,65.4874,65.6225,65.4274,65.54,155421.0
2015-06-23 10:10:00,87.29,87.45,87.29,87.34,147512.0,65.525,65.6451,65.525,65.5625,147512.0
2015-06-23 10:20:00,87.35,87.57,87.35,87.55,131868.0,65.57,65.7351,65.57,65.7201,131868.0
2015-06-23 10:30:00,87.56,87.61,87.38,87.38,117935.0,65.7276,65.7652,65.5925,65.5925,117935.0
2015-06-23 10:40:00,87.39,87.55,87.32,87.53,175746.0,65.6,65.7201,65.5475,65.7051,175746.0
2015-06-23 10:50:00,87.53,87.54,87.39,87.49,122665.0,65.7051,65.7126,65.6,65.6751,122665.0
2015-06-23 11:00:00,87.49,87.65,87.48,87.48,160726.0,65.6751,65.7952,65.6676,65.6676,160726.0
2015-06-23 11:10:00,87.48,87.64,87.47,87.62,112430.0,65.6676,65.7877,65.6601,65.7727,112430.0
2015-06-23 11:20:00,87.63,87.64,87.45,87.49,143777.0,65.7802,65.7877,65.6451,65.6751,143777.0
2015-06-23 11:30:00,87.49,87.51,87.41,87.42,121882.0,65.6751,65.6901,65.615,65.6225,121882.0
2015-06-23 11:40:00,87.42,87.56,87.37,87.54,162728.0,65.6225,65.7276,65.585,65.7126,162728.0
2015-06-23 11:50:00,87.54,87.57,87.41,87.43,138751.0,65.7126,65.7351,65.615,65.63,138751.0
2015-06-23 12:00:00,87.43,87.49,87.33,87.45,106358.0,65.63,65.6751,65.555,65.6451,106358.0
2015-06-23 12:10:00,87.44,87.65,87.42,87.54,94295.0,65.6376,65.7952,65.6225,65.7126,94295.0
2015-06-23 12:20:00,87.54,87.77,87.52,87.68,122906.0,65.7126,65.8853,65.6976,65.8177,122906.0
2015-06-23 12:30:00,87.68,87.85,87.65,87.82,92504.0,65.8177,65.9453,65.7952,65.9228,92504.0
2015-06-23 12:40:00,87.82,87.93,87.78,87.86,67543.0,65.9228,66.0054,65.8928,65.9528,67543.0
2015-06-23 12:50:00,87.86,87.86,87.74,87.8,73118.0,65.9528,65.9528,65.8627,65.9078,73118.0
2015-06-23 13:00:00,87.8,87.86,87.76,87.82,73725.0,65.9078,65.9528,65.8778,65.9228,73725.0
2015-06-23 13:10:00,87.81,87.93,87.76,87.92,98754.0,65.9153,66.0054,65.8778,65.9979,98754.0
2015-06-23 13:20:00,87.92,88.02,87.92,87.98,98990.0,65.9979,66.0729,65.9979,66.0429,98990.0
2015-06-23 13:30:00,87.98,88.07,87.98,87.99,59471.0,66.0429,66.1105,66.0429,66.0504,59471.0
2015-06-23 13:40:00,88.0,88.09,87.99,87.99,90996.0,66.0579,66.1255,66.0504,66.0504,90996.0
2015-06-23 13:50:00,87.99,88.0,87.85,87.89,106669.0,66.0504,66.0579,65.9453,65.9753,106669.0
2015-06-23 14:00:00,87.88,87.88,87.75,87.84,80769.0,65.9678,65.9678,65.8703,65.9378,80769.0
2015-06-23 14:10:00,87.83,87.93,87.77,87.9,89287.0,65.9303,66.0054,65.8853,65.9829,89287.0
2015-06-23 14:20:00,87.9,87.96,87.83,87.85,93232.0,65.9829,66.0279,65.9303,65.9453,93232.0
2015-06-23 14:30:00,87.85,87.92,87.77,87.88,112253.0,65.9453,65.9979,65.8853,65.9678,112253.0
2015-06-23 14:40:00,87.9,87.97,87.87,87.95,81392.0,65.9829,66.0354,65.9603,66.0204,81392.0
2015-06-23 14:50:00,87.95,87.97,87.91,87.94,85435.0,66.0204,66.0354,65.9904,66.0129,85435.0
2015-06-23 15:00:00,87.94,87.94,87.79,87.84,96318.0,66.0129,66.0129,65.9003,65.9378,96318.0
2015-06-23 15:10:00,87.84,87.98,87.83,87.97,108056.0,65.9378,66.0429,65.9303,66.0354,108056.0
2015-06-23 15:20:00,87.98,88.03,87.96,88.0,120016.0,66.0429,66.0804,66.0279,66.0579,120016.0
2015-06-23 15:30:00,88.01,88.05,87.96,87.99,274440.0,66.0654,66.0955,66.0279,66.0504,274440.0
2015-06-23 15:40:00,88.0,88.01,87.97,88.01,158397.0,66.0579,66.0654,66.0354,66.0654,158397.0
2015-06-23 15:50:00,88.01,88.03,87.98,88.02,378174.0,66.0654,66.0804,66.0429,66.0729,378174.0
2015-06-24 09:30:00,87.26,87.5,87.03,87.37,419175.0,65.5024,65.6826,65.3298,65.585,419175.0
2015-06-24 09:40:00,87.38,87.85,87.29,87.74,364894.0,65.5925,65.9453,65.525,65.8627,364894.0
2015-06-24 09:50:00,87.73,87.81,87.58,87.79,212431.0,65.8552,65.9153,65.7426,65.9003,212431.0
2015-06-24 10:00:00,87.79,87.9,87.74,87.9,179749.0,65.9003,65.9829,65.8627,65.9829,179749.0
2015-06-24 10:10:00,87.89,88.05,87.87,87.98,173340.0,65.9753,66.0955,65.9603,66.0429,173340.0
2015-06-24 10:20:00,87.98,88.05,87.91,88.02,91820.0,66.0429,66.0955,65.9904,66.0729,91820.0
2015-06-24 10:30:00,88.04,88.07,87.61,87.91,181269.0,66.0879,66.1105,65.7652,65.9904,181269.0
2015-06-24 10:40:00,87.91,88.12,87.87,87.9,160617.0,65.9904,66.148,65.9603,65.9829,160617.0
2015-06-24 10:50:00,87.9,87.95,87.68,87.71,158651.0,65.9829,66.0204,65.8177,65.8402,158651.0
2015-06-24 11:00:00,87.72,87.89,87.71,87.87,92318.0,65.8477,65.9753,65.8402,65.9603,92318.0
2015-06-24 11:10:00,87.87,87.9,87.7,87.78,96225.0,65.9603,65.9829,65.8327,65.8928,96225.0
2015-06-24 11:20:00,87.78,87.89,87.74,87.79,110826.0,65.8928,65.9753,65.8627,65.9003,110826.0
2015-06-24 11:30:00,87.79,87.85,87.69,87.73,113865.0,65.9003,65.9453,65.8252,65.8552,113865.0
2015-06-24 11:40:00,87.73,87.96,87.7,87.92,101178.0,65.8552,66.0279,65.8327,65.9979,101178.0
2015-06-24 11:50:00,87.93,88.0,87.87,87.89,87050.0,66.0054,66.0579,65.9603,65.9753,87050.0
2015-06-24 12:00:00,87.89,87.89,87.65,87.67,116814.0,65.9753,65.9753,65.7952,65.8102,116814.0
2015-06-24 12:10:00,87.67,87.78,87.62,87.77,65861.0,65.8102,65.8928,65.7727,65.8853,65861.0
2015-06-24 12:20:00,87.78,87.82,87.71,87.74,75271.0,65.8928,65.9228,65.8402,65.8627,75271.0
2015-06-24 12:30:00,87.75,87.91,87.73,87.89,78827.0,65.8703,65.9904,65.8552,65.9753,78827.0
2015-06-24 12:40:00,87.9,87.98,87.85,87.91,82762.0,65.9829,66.0429,65.9453,65.9904,82762.0
2015-06-24 12:50:00,87.9,87.94,87.82,87.88,84535.0,65.9829,66.0129,65.9228,65.9678,84535.0
2015-06-24 13:00:00,87.88,88.05,87.87,88.05,82962.0,65.9678,66.0955,65.9603,66.0955,82962.0
2015-06-24 13:10:00,88.04,88.08,88.01,88.07,83270.0,66.0879,66.118,66.0654,66.1105,83270.0
2015-06-24 13:20:00,88.07,88.08,88.0,88.0,116301.0,66.1105,66.118,66.0579,66.0579,116301.0
2015-06-24 13:30:00,88.0,88.01,87.73,87.8,101679.0,66.0579,66.0654,65.8552,65.9078,101679.0
2015-06-24 13:40:00,87.79,87.8,87.64,87.72,92452.0,65.9003,65.9078,65.7877,65.8477,92452.0
2015-06-24 13:50:00,87.72,87.76,87.68,87.73,79936.0,65.8477,65.8778,65.8177,65.8552,79936.0
2015-06-24 14:00:00,87.74,87.83,87.73,87.8,86772.0,65.8627,65.9303,65.8552,65.9078,86772.0
2015-06-24 14:10:00,87.8,87.82,87.7,87.7,64398.0,65.9078,65.9228,65.8327,65.8327,64398.0
2015-06-24 14:20:00,87.7,87.79,87.68,87.75,73814.0,65.8327,65.9003,65.8177,65.8703,73814.0
2015-06-24 14:30:00,87.75,87.76,87.67,87.68,124634.0,65.8703,65.8778,65.8102,65.8177,124634.0
2015-06-24 14:40:00,87.69,87.69,87.5,87.51,115633.0,65.8252,65.8252,65.6826,65.6901,115633.0
2015-06-24 14:50:00,87.5,87.66,87.5,87.64,87701.0,65.6826,65.8027,65.6826,65.7877,87701.0
2015-06-24 15:00:00,87.65,87.77,87.64,87.65,114130.0,65.7952,65.8853,65.7877,65.7952,114130.0
2015-06-24 15:10:00,87.65,87.74,87.62,87.67,91644.0,65.7952,65.8627,65.7727,65.8102,91644.0
2015-06-24 15:20:00,87.67,87.79,87.64,87.79,115319.0,65.8102,65.9003,65.7877,65.9003,115319.0
2015-06-24 15:30:00,87.78,87.79,87.57,87.6,142418.0,65.8928,65.9003,65.7351,65.7577,142418.0
2015-06-24 15:40:00,87.6,87.63,87.55,87.55,127125.0,65.7577,65.7802,65.7201,65.7201,127125.0
2015-06-24 15:50:00,87.56,87.58,87.46,87.48,301642.0,65.7276,65.7426,65.6526,65.6676,301642.0
2015-06-25 09:30:00,87.36,87.72,87.33,87.66,353171.0,65.5775,65.8477,65.555,65.8027,353171.0
2015-06-25 09:40:00,87.67,87.67,87.38,87.51,187759.0,65.8102,65.8102,65.5925,65.6901,187759.0
2015-06-25 09:50:00,87.52,87.62,87.24,87.36,309749.0,65.6976,65.7727,65.4874,65.5775,309749.0
2015-06-25 10:00:00,87.36,87.38,87.2,87.28,110909.0,65.5775,65.5925,65.4574,65.5174,110909.0
2015-06-25 10:10:00,87.29,87.32,86.97,87.02,227524.0,65.525,65.5475,65.2847,65.3223,227524.0
2015-06-25 10:20:00,87.01,87.15,86.93,86.94,170822.0,65.3148,65.4199,65.2547,65.2622,170822.0
2015-06-25 10:30:00,86.94,87.08,86.94,87.01,104786.0,65.2622,65.3673,65.2622,65.3148,104786.0
2015-06-25 10:40:00,87.01,87.01,86.78,86.78,152210.0,65.3148,65.3148,65.1421,65.1421,152210.0
2015-06-25 10:50:00,86.79,86.99,86.77,86.9,174978.0,65.1496,65.2998,65.1346,65.2322,174978.0
2015-06-25 11:00:00,86.91,87.22,86.9,87.2,103644.0,65.2397,65.4724,65.2322,65.4574,103644.0
2015-06-25 11:10:00,87.2,87.24,87.06,87.15,68595.0,65.4574,65.4874,65.3523,65.4199,68595.0
2015-06-25 11:20:00,87.16,87.21,87.12,87.18,41670.0,65.4274,65.4649,65.3973,65.4424,41670.0
2015-06-25 11:30:00,87.18,87.21,87.07,87.07,61555.0,65.4424,65.4649,65.3598,65.3598,61555.0
2015-06-25 11:40:00,87.07,87.11,86.99,87.0,62696.0,65.3598,65.3898,65.2998,65.3073,62696.0
2015-06-25 11:50:00,87.01,87.1,86.99,87.0,65842.0,65.3148,65.3823,65.2998,65.3073,65842.0
2015-06-25 12:00:00,87.0,87.05,86.97,87.05,129720.0,65.3073,65.3448,65.2847,65.3448,129720.0
2015-06-25 12:10:00,87.06,87.09,87.01,87.09,48568.0,65.3523,65.3748,65.3148,65.3748,48568.0
2015-06-25 12:20:00,87.08,87.09,86.99,87.01,54167.0,65.3673,65.3748,65.2998,65.3148,54167.0
2015-06-25 12:30:00,87.01,87.11,86.99,87.01,54578.0,65.3148,65.3898,65.2998,65.3148,54578.0
2015-06-25 12:40:00,87.02,87.05,86.99,87.05,71058.0,65.3223,65.3448,65.2998,65.3448,71058.0
2015-06-25 12:50:00,87.05,87.15,87.04,87.14,71767.0,65.3448,65.4199,65.3373,65.4124,71767.0
2015-06-25 13:00:00,87.14,87.25,87.12,87.24,67760.0,65.4124,65.4949,65.3973,65.4874,67760.0
2015-06-25 13:10:00,87.24,87.31,87.23,87.3,70534.0,65.4874,65.54,65.4799,65.5325,70534.0
2015-06-25 13:20:00,87.29,87.31,87.13,87.16,119186.0,65.525,65.54,65.4048,65.4274,119186.0
2015-06-25 13:30:00,87.16,87.22,87.08,87.08,74011.0,65.4274,65.4724,65.3673,65.3673,74011.0
2015-06-25 13:40:00,87.08,87.1,87.04,87.09,66771.0,65.3673,65.3823,65.3373,65.3748,66771.0
2015-06-25 13:50:00,87.09,87.1,87.03,87.05,64098.0,65.3748,65.3823,65.3298,65.3448,64098.0
2015-06-25 14:00:00,87.05,87.09,86.98,87.01,97617.0,65.3448,65.3748,65.2922,65.3148,97617.0
2015-06-25 14:10:00,87.0,87.06,86.99,87.05,87263.0,65.3073,65.3523,65.2998,65.3448,87263.0
2015-06-25 14:20:00,87.05,87.06,86.93,86.98,100342.0,65.3448,65.3523,65.2547,65.2922,100342.0
2015-06-25 14:30:00,86.97,87.02,86.94,87.02,74172.0,65.2847,65.3223,65.2622,65.3223,74172.0
2015-06-25 14:40:00,87.02,87.02,86.87,86.88,61833.0,65.3223,65.3223,65.2097,65.2172,61833.0
2015-06-25 14:50:00,86.88,86.88,86.77,86.79,89234.0,65.2172,65.2172,65.1346,65.1496,89234.0
2015-06-25 15:00:00,86.79,86.94,86.78,86.9,104759.0,65.1496,65.2622,65.1421,65.2322,104759.0
2015-06-25 15:10:00,86.9,86.93,86.85,86.93,90485.0,65.2322,65.2547,65.1947,65.2547,90485.0
2015-06-25 15:20:00,86.94,86.96,86.79,86.8,446981.0,65.2622,65.2772,65.1496,65.1571,446981.0
2015-06-25 15:30:00,86.8,86.86,86.71,86.86,197517.0,65.1571,65.2022,65.0896,65.2022,197517.0
2015-06-25 15:40:00,86.86,86.86,86.73,86.8,202436.0,65.2022,65.2022,65.1046,65.1571,202436.0
2015-06-25 15:50:00,86.8,86.81,86.67,86.68,400146.0,65.1571,65.1646,65.0595,65.0671,400146.0
2015-06-26 09:30:00,86.39,86.57,86.07,86.48,355640.0,64.8494,64.9845,64.6091,64.9169,355640.0
2015-06-26 09:40:00,86.48,86.57,86.15,86.22,310696.0,64.9169,64.9845,64.6692,64.7217,310696.0
2015-06-26 09:50:00,86.23,86.28,86.07,86.16,158728.0,64.7293,64.7668,64.6091,64.6767,158728.0
2015-06-26 10:00:00,86.15,86.31,86.14,86.22,198732.0,64.6692,64.7893,64.6617,64.7217,198732.0
2015-06-26 10:10:00,86.22,86.26,86.15,86.18,158961.0,64.7217,64.7518,64.6692,64.6917,158961.0
2015-06-26 10:20:00,86.18,86.23,86.11,86.16,213309.0,64.6917,64.7293,64.6392,64.6767,213309.0
2015-06-26 10:30:00,86.18,86.21,86.13,86.18,172861.0,64.6917,64.7142,64.6542,64.6917,172861.0
2015-06-26 10:40:00,86.17,86.22,86.11,86.19,258820.0,64.6842,64.7217,64.6392,64.6992,258820.0
2015-06-26 10:50:00,86.21,86.23,86.1,86.14,167542.0,64.7142,64.7293,64.6317,64.6617,167542.0
2015-06-26 11:00:00,86.14,86.19,86.12,86.17,110582.0,64.6617,64.6992,64.6467,64.6842,110582.0
2015-06-26 11:10:00,86.17,86.34,86.15,86.34,207854.0,64.6842,64.8118,64.6692,64.8118,207854.0
2015-06-26 11:20:00,86.33,86.45,86.32,86.44,173948.0,64.8043,64.8944,64.7968,64.8869,173948.0
2015-06-26 11:30:00,86.44,86.51,86.22,86.23,362783.0,64.8869,64.9394,64.7217,64.7293,362783.0
2015-06-26 11:40:00,86.24,86.35,86.23,86.26,153685.0,64.7368,64.8193,64.7293,64.7518,153685.0
2015-06-26 11:50:00,86.27,86.29,86.12,86.16,231814.0,64.7593,64.7743,64.6467,64.6767,231814.0
2015-06-26 12:00:00,86.17,86.3,86.15,86.24,186001.0,64.6842,64.7818,64.6692,64.7368,186001.0
2015-06-26 12:10:00,86.24,86.43,86.23,86.4,90256.0,64.7368,64.8794,64.7293,64.8569,90256.0
2015-06-26 12:20:00,86.4,86.41,86.25,86.31,146385.0,64.8569,64.8644,64.7443,64.7893,146385.0
2015-06-26 12:30:00,86.31,86.49,86.3,86.41,150350.0,64.7893,64.9244,64.7818,64.8644,150350.0
2015-06-26 12:40:00,86.41,86.43,86.25,86.25,97885.0,64.8644,64.8794,64.7443,64.7443,97885.0
2015-06-26 12:50:00,86.25,86.3,86.18,86.18,125163.0,64.7443,64.7818,64.6917,64.6917,125163.0
2015-06-26 13:00:00,86.19,86.27,86.14,86.16,211262.0,64.6992,64.7593,64.6617,64.6767,211262.0
2015-06-26 13:10:00,86.16,86.34,86.14,86.32,75122.0,64.6767,64.8118,64.6617,64.7968,75122.0
2015-06-26 13:20:00,86.31,86.46,86.31,86.45,82368.0,64.7893,64.9019,64.7893,64.8944,82368.0
2015-06-26 13:30:00,86.45,86.52,86.42,86.48,93324.0,64.8944,64.9469,64.8719,64.9169,93324.0
2015-06-26 13:40:00,86.48,86.58,86.44,86.54,135861.0,64.9169,64.992,64.8869,64.962,135861.0
2015-06-26 13:50:00,86.55,86.69,86.55,86.63,97158.0,64.9695,65.0746,64.9695,65.0295,97158.0
2015-06-26 14:00:00,86.63,86.78,86.61,86.76,92866.0,65.0295,65.1421,65.0145,65.1271,92866.0
2015-06-26 14:10:00,86.76,86.87,86.69,86.82,85493.0,65.1271,65.2097,65.0746,65.1721,85493.0
2015-06-26 14:20:00,86.82,87.0,86.82,86.98,187373.0,65.1721,65.3073,65.1721,65.2922,187373.0
2015-06-26 14:30:00,86.98,87.0,86.95,86.97,155468.0,65.2922,65.3073,65.2697,65.2847,155468.0
2015-06-26 14:40:00,86.97,87.0,86.84,86.9,111193.0,65.2847,65.3073,65.1872,65.2322,111193.0
2015-06-26 14:50:00,86.89,86.91,86.86,86.88,89663.0,65.2247,65.2397,65.2022,65.2172,89663.0
2015-06-26 15:00:00,86.89,87.07,86.85,87.02,249341.0,65.2247,65.3598,65.1947,65.3223,249341.0
2015-06-26 15:10:00,87.02,87.09,86.97,87.03,134438.0,65.3223,65.3748,65.2847,65.3298,134438.0
2015-06-26 15:20:00,87.04,87.05,86.97,87.0,159064.0,65.3373,65.3448,65.2847,65.3073,159064.0
2015-06-26 15:30:00,87.0,87.22,87.0,87.22,384253.0,65.3073,65.4724,65.3073,65.4724,384253.0
2015-06-26 15:40:00,87.22,87.32,87.07,87.11,481128.0,65.4724,65.5475,65.3598,65.3898,481128.0
2015-06-26 15:50:00,87.11,87.24,86.55,86.67,1846323.0,65.3898,65.4874,64.9695,65.0595,1846323.0
2015-06-29 09:30:00,85.6,86.27,85.55,86.2,278150.0,64.2563,64.7593,64.2188,64.7067,278150.0
2015-06-29 09:40:00,86.17,86.35,85.94,86.23,379711.0,64.6842,64.8193,64.5116,64.7293,379711.0
2015-06-29 09:50:00,86.21,86.32,86.12,86.15,205880.0,64.7142,64.7968,64.6467,64.6692,205880.0
2015-06-29 10:00:00,86.15,86.43,86.15,86.37,214215.0,64.6692,64.8794,64.6692,64.8343,214215.0
2015-06-29 10:10:00,86.37,86.5,86.33,86.45,175779.0,64.8343,64.9319,64.8043,64.8944,175779.0
2015-06-29 10:20:00,86.45,86.55,86.41,86.52,244852.0,64.8944,64.9695,64.8644,64.9469,244852.0
2015-06-29 10:30:00,86.51,86.61,86.44,86.59,164052.0,64.9394,65.0145,64.8869,64.9995,164052.0
2015-06-29 10:40:00,86.59,86.6,86.48,86.58,105281.0,64.9995,65.007,64.9169,64.992,105281.0
2015-06-29 10:50:00,86.58,86.58,86.46,86.49,134359.0,64.992,64.992,64.9019,64.9244,134359.0
2015-06-29 11:00:00,86.49,86.53,86.39,86.44,229377.0,64.9244,64.9545,64.8494,64.8869,229377.0
2015-06-29 11:10:00,86.44,86.44,86.21,86.22,140060.0,64.8869,64.8869,64.7142,64.7217,140060.0
2015-06-29 11:20:00,86.22,86.37,86.21,86.29,91425.0,64.7217,64.8343,64.7142,64.7743,91425.0
2015-06-29 11:30:00,86.29,86.33,86.21,86.21,75756.0,64.7743,64.8043,64.7142,64.7142,75756.0
2015-06-29 11:40:00,86.22,86.25,86.1,86.17,184774.0,64.7217,64.7443,64.6317,64.6842,184774.0
2015-06-29 11:50:00,86.17,86.2,86.09,86.18,103200.0,64.6842,64.7067,64.6242,64.6917,103200.0
2015-06-29 12:00:00,86.17,86.18,86.06,86.16,66874.0,64.6842,64.6917,64.6016,64.6767,66874.0
2015-06-29 12:10:00,86.15,86.25,86.02,86.03,93772.0,64.6692,64.7443,64.5716,64.5791,93772.0
2015-06-29 12:20:00,86.03,86.04,85.91,86.0,83873.0,64.5791,64.5866,64.489,64.5566,83873.0
2015-06-29 12:30:00,86.01,86.14,86.0,86.05,76536.0,64.5641,64.6617,64.5566,64.5941,76536.0
2015-06-29 12:40:00,86.05,86.08,85.99,86.05,48276.0,64.5941,64.6167,64.5491,64.5941,48276.0
2015-06-29 12:50:00,86.05,86.06,86.0,86.05,78418.0,64.5941,64.6016,64.5566,64.5941,78418.0
2015-06-29 13:00:00,86.04,86.05,85.89,85.91,79059.0,64.5866,64.5941,64.474,64.489,79059.0
2015-06-29 13:10:00,85.91,85.98,85.88,85.89,59168.0,64.489,64.5416,64.4665,64.474,59168.0
2015-06-29 13:20:00,85.88,85.98,85.87,85.95,57466.0,64.4665,64.5416,64.459,64.5191,57466.0
2015-06-29 13:30:00,85.95,86.09,85.91,86.07,72394.0,64.5191,64.6242,64.489,64.6091,72394.0
2015-06-29 13:40:00,86.08,86.11,85.97,86.09,73479.0,64.6167,64.6392,64.5341,64.6242,73479.0
2015-06-29 13:50:00,86.08,86.18,86.02,86.05,71876.0,64.6167,64.6917,64.5716,64.5941,71876.0
2015-06-29 14:00:00,86.05,86.07,85.92,85.92,80263.0,64.5941,64.6091,64.4965,64.4965,80263.0
2015-06-29 14:10:00,85.91,85.95,85.75,85.86,77603.0,64.489,64.5191,64.3689,64.4515,77603.0
2015-06-29 14:20:00,85.86,85.9,85.77,85.89,121774.0,64.4515,64.4815,64.384,64.474,121774.0
2015-06-29 14:30:00,85.9,85.9,85.76,85.86,123979.0,64.4815,64.4815,64.3764,64.4515,123979.0
2015-06-29 14:40:00,85.85,86.04,85.81,86.01,69894.0,64.444,64.5866,64.414,64.5641,69894.0
2015-06-29 14:50:00,86.01,86.06,85.88,85.89,71546.0,64.5641,64.6016,64.4665,64.474,71546.0
2015-06-29 15:00:00,85.89,85.91,85.72,85.83,139001.0,64.474,64.489,64.3464,64.429,139001.0
2015-06-29 15:10:00,85.83,85.92,85.8,85.88,138265.0,64.429,64.4965,64.4065,64.4665,138265.0
2015-06-29 15:20:00,85.87,85.88,85.8,85.8,193559.0,64.459,64.4665,64.4065,64.4065,193559.0
2015-06-29 15:30:00,85.79,85.87,85.7,85.77,299739.0,64.399,64.459,64.3314,64.384,299739.0
2015-06-29 15:40:00,85.77,85.84,85.6,85.66,360673.0,64.384,64.4365,64.2563,64.3014,360673.0
2015-06-29 15:50:00,85.66,85.81,85.6,85.66,505329.0,64.3014,64.414,64.2563,64.3014,505329.0
2015-06-30 09:30:00,86.38,86.49,86.11,86.35,224663.0,64.8419,64.9244,64.6392,64.8193,224663.0
2015-06-30 09:40:00,86.33,86.35,85.81,85.82,174048.0,64.8043,64.8193,64.414,64.4215,174048.0
2015-06-30 09:50:00,85.83,86.07,85.77,85.98,171139.0,64.429,64.6091,64.384,64.5416,171139.0
2015-06-30 10:00:00,85.96,86.04,85.66,85.68,159265.0,64.5266,64.5866,64.3014,64.3164,159265.0
2015-06-30 10:10:00,85.69,85.73,85.44,85.5,197857.0,64.3239,64.3539,64.1362,64.1813,197857.0
2015-06-30 10:20:00,85.51,85.63,85.38,85.52,203185.0,64.1888,64.2789,64.0912,64.1963,203185.0
2015-06-30 10:30:00,85.5,85.54,85.12,85.18,226366.0,64.1813,64.2113,63.896,63.9411,226366.0
2015-06-30 10:40:00,85.18,85.44,85.16,85.36,180778.0,63.9411,64.1362,63.926,64.0762,180778.0
2015-06-30 10:50:00,85.34,85.4,85.31,85.35,158525.0,64.0612,64.1062,64.0386,64.0687,158525.0
2015-06-30 11:00:00,85.36,85.37,85.21,85.31,184476.0,64.0762,64.0837,63.9636,64.0386,184476.0
2015-06-30 11:10:00,85.31,85.43,85.09,85.41,199210.0,64.0386,64.1287,63.8735,64.1137,199210.0
2015-06-30 11:20:00,85.42,85.44,85.05,85.06,180608.0,64.1212,64.1362,63.8435,63.851,180608.0
2015-06-30 11:30:00,85.05,85.27,85.01,85.06,193093.0,63.8435,64.0086,63.8135,63.851,193093.0
2015-06-30 11:40:00,85.06,85.19,85.05,85.15,114935.0,63.851,63.9486,63.8435,63.9185,114935.0
2015-06-30 11:50:00,85.16,85.22,85.11,85.14,132608.0,63.926,63.9711,63.8885,63.911,132608.0
2015-06-30 12:00:00,85.14,85.19,85.12,85.19,152441.0,63.911,63.9486,63.896,63.9486,152441.0
2015-06-30 12:10:00,85.19,85.21,85.08,85.18,169546.0,63.9486,63.9636,63.866,63.9411,169546.0
2015-06-30 12:20:00,85.17,85.22,85.1,85.13,182128.0,63.9336,63.9711,63.881,63.9035,182128.0
2015-06-30 12:30:00,85.14,85.22,85.04,85.05,135177.0,63.911,63.9711,63.836,63.8435,135177.0
2015-06-30 12:40:00,85.05,85.19,85.03,85.15,136977.0,63.8435,63.9486,63.8285,63.9185,136977.0
2015-06-30 12:50:00,85.13,85.27,85.12,85.23,168042.0,63.9035,64.0086,63.896,63.9786,168042.0
2015-06-30 13:00:00,85.23,85.24,85.17,85.2,158135.0,63.9786,63.9861,63.9336,63.9561,158135.0
2015-06-30 13:10:00,85.2,85.22,85.16,85.18,87489.0,63.9561,63.9711,63.926,63.9411,87489.0
2015-06-30 13:20:00,85.17,85.18,85.09,85.11,180355.0,63.9336,63.9411,63.8735,63.8885,180355.0
2015-06-30 13:30:00,85.11,85.25,85.08,85.25,257458.0,63.8885,63.9936,63.866,63.9936,257458.0
2015-06-30 13:40:00,85.25,85.31,85.19,85.31,120400.0,63.9936,64.0386,63.9486,64.0386,120400.0
2015-06-30 13:50:00,85.31,85.51,85.3,85.39,228268.0,64.0386,64.1888,64.0311,64.0987,228268.0
2015-06-30 14:00:00,85.39,85.77,85.29,85.72,197444.0,64.0987,64.384,64.0236,64.3464,197444.0
2015-06-30 14:10:00,85.71,85.92,85.7,85.83,115739.0,64.3389,64.4965,64.3314,64.429,115739.0
2015-06-30 14:20:00,85.83,85.87,85.76,85.79,112115.0,64.429,64.459,64.3764,64.399,112115.0
2015-06-30 14:30:00,85.8,86.02,85.78,86.0,102112.0,64.4065,64.5716,64.3915,64.5566,102112.0
2015-06-30 14:40:00,85.99,86.0,85.88,85.98,99748.0,64.5491,64.5566,64.4665,64.5416,99748.0
2015-06-30 14:50:00,85.98,86.04,85.95,85.97,105246.0,64.5416,64.5866,64.5191,64.5341,105246.0
2015-06-30 15:00:00,85.98,85.99,85.87,85.94,160380.0,64.5416,64.5491,64.459,64.5116,160380.0
2015-06-30 15:10:00,85.94,86.1,85.89,86.04,172791.0,64.5116,64.6317,64.474,64.5866,172791.0
2015-06-30 15:20:00,86.04,86.05,85.98,86.05,140559.0,64.5866,64.5941,64.5416,64.5941,140559.0
2015-06-30 15:30:00,86.05,86.21,86.04,86.15,200631.0,64.5941,64.7142,64.5866,64.6692,200631.0
2015-06-30 15:40:00,86.16,86.34,86.08,86.3,241733.0,64.6767,64.8118,64.6167,64.7818,241733.0
2015-06-30 15:50:00,86.31,86.41,86.16,86.17,445477.0,64.7893,64.8644,64.6767,64.6842,445477.0
2015-07-01 09:30:00,86.42,86.7,86.03,86.22,305187.0,64.8719,65.0821,64.5791,64.7217,305187.0
2015-07-01 09:40:00,86.2,86.22,85.67,85.69,263834.0,64.7067,64.7217,64.3089,64.3239,263834.0
2015-07-01 09:50:00,85.68,85.79,85.59,85.71,250014.0,64.3164,64.399,64.2488,64.3389,250014.0
2015-07-01 10:00:00,85.69,85.77,85.56,85.58,186437.0,64.3239,64.384,64.2263,64.2413,186437.0
2015-07-01 10:10:00,85.58,85.58,85.35,85.41,222409.0,64.2413,64.2413,64.0687,64.1137,222409.0
2015-07-01 10:20:00,85.42,85.51,85.37,85.45,422846.0,64.1212,64.1888,64.0837,64.1437,422846.0
2015-07-01 10:30:00,85.44,85.47,85.01,85.07,186213.0,64.1362,64.1588,63.8135,63.8585,186213.0
2015-07-01 10:40:00,85.07,85.16,84.97,84.99,383432.0,63.8585,63.926,63.7834,63.7984,383432.0
2015-07-01 10:50:00,84.99,85.0,84.72,84.82,179813.0,63.7984,63.8059,63.5958,63.6708,179813.0
2015-07-01 11:00:00,84.82,84.95,84.74,84.95,120171.0,63.6708,63.7684,63.6108,63.7684,120171.0
2015-07-01 11:10:00,84.95,84.99,84.84,84.95,125748.0,63.7684,63.7984,63.6858,63.7684,125748.0
2015-07-01 11:20:00,84.95,85.1,84.93,85.01,142025.0,63.7684,63.881,63.7534,63.8135,142025.0
2015-07-01 11:30:00,85.03,85.06,84.87,84.89,517132.0,63.8285,63.851,63.7084,63.7234,517132.0
2015-07-01 11:40:00,84.88,84.91,84.75,84.86,159524.0,63.7159,63.7384,63.6183,63.7009,159524.0
2015-07-01 11:50:00,84.86,84.86,84.69,84.7,111672.0,63.7009,63.7009,63.5732,63.5807,111672.0
2015-07-01 12:00:00,84.71,84.78,84.63,84.74,142140.0,63.5883,63.6408,63.5282,63.6108,142140.0
2015-07-01 12:10:00,84.74,84.78,84.71,84.77,84329.0,63.6108,63.6408,63.5883,63.6333,84329.0
2015-07-01 12:20:00,84.77,84.92,84.76,84.92,187445.0,63.6333,63.7459,63.6258,63.7459,187445.0
2015-07-01 12:30:00,84.92,84.99,84.75,84.75,93162.0,63.7459,63.7984,63.6183,63.6183,93162.0
2015-07-01 12:40:00,84.76,84.83,84.75,84.76,167348.0,63.6258,63.6783,63.6183,63.6258,167348.0
2015-07-01 12:50:00,84.77,84.79,84.58,84.58,163537.0,63.6333,63.6483,63.4907,63.4907,163537.0
2015-07-01 13:00:00,84.58,84.63,84.31,84.33,257819.0,63.4907,63.5282,63.288,63.303,257819.0
2015-07-01 13:10:00,84.32,84.45,84.32,84.37,196409.0,63.2955,63.3931,63.2955,63.333,196409.0
2015-07-01 13:20:00,84.36,84.57,84.35,84.47,156822.0,63.3255,63.4832,63.318,63.4081,156822.0
2015-07-01 13:30:00,84.47,84.5,84.35,84.46,147895.0,63.4081,63.4306,63.318,63.4006,147895.0
2015-07-01 13:40:00,84.46,84.52,84.41,84.41,120334.0,63.4006,63.4456,63.3631,63.3631,120334.0
2015-07-01 13:50:00,84.41,84.44,84.15,84.17,200122.0,63.3631,63.3856,63.1679,63.1829,200122.0
2015-07-01 14:00:00,84.17,84.27,84.1,84.13,164713.0,63.1829,63.258,63.1304,63.1529,164713.0
2015-07-01 14:10:00,84.12,84.13,84.08,84.11,343534.0,63.1454,63.1529,63.1153,63.1379,343534.0
2015-07-01 14:20:00,84.11,84.13,83.92,84.01,217031.0,63.1379,63.1529,62.9952,63.0628,217031.0
2015-07-01 14:30:00,84.01,84.23,83.96,84.2,134127.0,63.0628,63.2279,63.0253,63.2054,134127.0
2015-07-01 14:40:00,84.21,84.45,84.19,84.43,163340.0,63.2129,63.3931,63.1979,63.3781,163340.0
2015-07-01 14:50:00,84.43,84.46,84.28,84.32,396358.0,63.3781,63.4006,63.2655,63.2955,396358.0
2015-07-01 15:00:00,84.31,84.45,84.22,84.41,152462.0,63.288,63.3931,63.2204,63.3631,152462.0
2015-07-01 15:10:00,84.42,84.43,84.22,84.28,158244.0,63.3706,63.3781,63.2204,63.2655,158244.0
2015-07-01 15:20:00,84.29,84.45,84.23,84.45,183232.0,63.273,63.3931,63.2279,63.3931,183232.0
2015-07-01 15:30:00,84.46,84.47,84.31,84.37,198774.0,63.4006,63.4081,63.288,63.333,198774.0
2015-07-01 15:40:00,84.37,84.39,84.3,84.38,355396.0,63.333,63.348,63.2805,63.3405,355396.0
2015-07-01 15:50:00,84.38,84.42,84.22,84.31,846010.0,63.3405,63.3706,63.2204,63.288,846010.0
2015-07-02 09:30:00,84.6,84.78,84.38,84.47,208540.0,63.5057,63.6408,63.3405,63.4081,208540.0
2015-07-02 09:40:00,84.52,84.89,84.5,84.75,228966.0,63.4456,63.7234,63.4306,63.6183,228966.0
2015-07-02 09:50:00,84.74,84.79,84.59,84.69,226385.0,63.6108,63.6483,63.4982,63.5732,226385.0
2015-07-02 10:00:00,84.71,84.79,84.62,84.67,412694.0,63.5883,63.6483,63.5207,63.5582,412694.0
2015-07-02 10:10:00,84.67,84.68,84.54,84.58,348588.0,63.5582,63.5657,63.4606,63.4907,348588.0
2015-07-02 10:20:00,84.58,84.6,84.45,84.54,123584.0,63.4907,63.5057,63.3931,63.4606,123584.0
2015-07-02 10:30:00,84.52,84.58,84.26,84.3,166083.0,63.4456,63.4907,63.2505,63.2805,166083.0
2015-07-02 10:40:00,84.3,84.43,84.29,84.42,155149.0,63.2805,63.3781,63.273,63.3706,155149.0
2015-07-02 10:50:00,84.41,84.54,84.35,84.5,94941.0,63.3631,63.4606,63.318,63.4306,94941.0
2015-07-02 11:00:00,84.5,84.53,84.45,84.47,181667.0,63.4306,63.4531,63.3931,63.4081,181667.0
2015-07-02 11:10:00,84.46,84.49,84.35,84.49,104903.0,63.4006,63.4231,63.318,63.4231,104903.0
2015-07-02 11:20:00,84.48,84.6,84.42,84.51,197301.0,63.4156,63.5057,63.3706,63.4381,197301.0
2015-07-02 11:30:00,84.5,84.51,84.41,84.41,80295.0,63.4306,63.4381,63.3631,63.3631,80295.0
2015-07-02 11:40:00,84.4,84.42,84.33,84.37,83712.0,63.3555,63.3706,63.303,63.333,83712.0
2015-07-02 11:50:00,84.36,84.41,84.23,84.4,112210.0,63.3255,63.3631,63.2279,63.3555,112210.0
2015-07-02 12:00:00,84.4,84.55,84.35,84.52,105656.0,63.3555,63.4681,63.318,63.4456,105656.0
2015-07-02 12:10:00,84.51,84.53,84.45,84.46,58908.0,63.4381,63.4531,63.3931,63.4006,58908.0
2015-07-02 12:20:00,84.47,84.51,84.38,84.38,101960.0,63.4081,63.4381,63.3405,63.3405,101960.0
2015-07-02 12:30:00,84.37,84.42,84.26,84.3,81755.0,63.333,63.3706,63.2505,63.2805,81755.0
2015-07-02 12:40:00,84.31,84.31,84.26,84.26,121304.0,63.288,63.288,63.2505,63.2505,121304.0
2015-07-02 12:50:00,84.26,84.28,84.2,84.22,82801.0,63.2505,63.2655,63.2054,63.2204,82801.0
2015-07-02 13:00:00,84.22,84.22,84.0,84.07,113728.0,63.2204,63.2204,63.0553,63.1078,113728.0
2015-07-02 13:10:00,84.08,84.15,84.02,84.15,94731.0,63.1153,63.1679,63.0703,63.1679,94731.0
2015-07-02 13:20:00,84.15,84.28,84.11,84.28,84854.0,63.1679,63.2655,63.1379,63.2655,84854.0
2015-07-02 13:30:00,84.28,84.37,84.25,84.27,99092.0,63.2655,63.333,63.243,63.258,99092.0
2015-07-02 13:40:00,84.28,84.48,84.1,84.47,246784.0,63.2655,63.4156,63.1304,63.4081,246784.0
2015-07-02 13:50:00,84.46,84.52,84.35,84.37,96499.0,63.4006,63.4456,63.318,63.333,96499.0
2015-07-02 14:00:00,84.37,84.4,84.23,84.29,110097.0,63.333,63.3555,63.2279,63.273,110097.0
2015-07-02 14:10:00,84.29,84.29,84.13,84.25,81591.0,63.273,63.273,63.1529,63.243,81591.0
2015-07-02 14:20:00,84.25,84.27,84.07,84.08,80476.0,63.243,63.258,63.1078,63.1153,80476.0
2015-07-02 14:30:00,84.08,84.13,84.08,84.13,100282.0,63.1153,63.1529,63.1153,63.1529,100282.0
2015-07-02 14:40:00,84.12,84.13,83.98,84.02,153985.0,63.1454,63.1529,63.0403,63.0703,153985.0
2015-07-02 14:50:00,84.03,84.15,84.01,84.11,162631.0,63.0778,63.1679,63.0628,63.1379,162631.0
2015-07-02 15:00:00,84.11,84.25,84.09,84.1,209994.0,63.1379,63.243,63.1228,63.1304,209994.0
2015-07-02 15:10:00,84.11,84.21,84.09,84.15,157286.0,63.1379,63.2129,63.1228,63.1679,157286.0
2015-07-02 15:20:00,84.15,84.35,84.14,84.29,227899.0,63.1679,63.318,63.1604,63.273,227899.0
2015-07-02 15:30:00,84.29,84.3,84.07,84.1,199591.0,63.273,63.2805,63.1078,63.1304,199591.0
2015-07-02 15:40:00,84.1,84.12,84.0,84.0,387420.0,63.1304,63.1454,63.0553,63.0553,387420.0
2015-07-02 15:50:00,84.01,84.11,83.94,84.0,766195.0,63.0628,63.1379,63.0102,63.0553,766195.0
2015-07-06 09:30:00,82.87,82.91,82.4,82.62,425732.0,62.207,62.2371,61.8542,62.0194,425732.0
2015-07-06 09:40:00,82.6,83.16,82.59,83.15,252170.0,62.0044,62.4247,61.9969,62.4172,252170.0
2015-07-06 09:50:00,83.16,83.62,83.16,83.62,162907.0,62.4247,62.77,62.4247,62.77,162907.0
2015-07-06 10:00:00,83.61,83.7,83.4,83.41,170387.0,62.7625,62.8301,62.6049,62.6124,170387.0
2015-07-06 10:10:00,83.4,83.63,83.37,83.38,168948.0,62.6049,62.7775,62.5824,62.5899,168948.0
2015-07-06 10:20:00,83.38,83.47,83.31,83.46,143070.0,62.5899,62.6574,62.5373,62.6499,143070.0
2015-07-06 10:30:00,83.47,84.01,83.47,83.99,168326.0,62.6574,63.0628,62.6574,63.0478,168326.0
2015-07-06 10:40:00,83.97,84.23,83.94,84.22,199622.0,63.0328,63.2279,63.0102,63.2204,199622.0
2015-07-06 10:50:00,84.22,84.23,83.78,83.8,115265.0,63.2204,63.2279,62.8901,62.9052,115265.0
2015-07-06 11:00:00,83.8,83.85,83.56,83.62,100037.0,62.9052,62.9427,62.725,62.77,100037.0
2015-07-06 11:10:00,83.62,83.62,83.39,83.39,84142.0,62.77,62.77,62.5974,62.5974,84142.0
2015-07-06 11:20:00,83.39,83.43,83.31,83.36,197230.0,62.5974,62.6274,62.5373,62.5749,197230.0
2015-07-06 11:30:00,83.37,83.47,83.26,83.4,140096.0,62.5824,62.6574,62.4998,62.6049,140096.0
2015-07-06 11:40:00,83.4,83.48,83.28,83.45,142772.0,62.6049,62.6649,62.5148,62.6424,142772.0
2015-07-06 11:50:00,83.45,83.66,83.45,83.47,255804.0,62.6424,62.8001,62.6424,62.6574,255804.0
2015-07-06 12:00:00,83.47,83.66,83.42,83.63,140237.0,62.6574,62.8001,62.6199,62.7775,140237.0
2015-07-06 12:10:00,83.62,83.78,83.58,83.73,169814.0,62.77,62.8901,62.74,62.8526,169814.0
2015-07-06 12:20:00,83.73,83.87,83.73,83.81,77184.0,62.8526,62.9577,62.8526,62.9127,77184.0
2015-07-06 12:30:00,83.82,83.83,83.5,83.53,86312.0,62.9202,62.9277,62.68,62.7025,86312.0
2015-07-06 12:40:00,83.53,83.66,83.48,83.58,79625.0,62.7025,62.8001,62.6649,62.74,79625.0
2015-07-06 12:50:00,83.59,83.65,83.49,83.64,108489.0,62.7475,62.7926,62.6725,62.785,108489.0
2015-07-06 13:00:00,83.64,83.68,83.49,83.53,90487.0,62.785,62.8151,62.6725,62.7025,90487.0
2015-07-06 13:10:00,83.53,83.53,83.39,83.4,174746.0,62.7025,62.7025,62.5974,62.6049,174746.0
2015-07-06 13:20:00,83.39,83.5,83.35,83.4,189524.0,62.5974,62.68,62.5674,62.6049,189524.0
2015-07-06 13:30:00,83.4,83.52,83.4,83.49,108861.0,62.6049,62.695,62.6049,62.6725,108861.0
2015-07-06 13:40:00,83.48,83.53,83.4,83.44,104272.0,62.6649,62.7025,62.6049,62.6349,104272.0
2015-07-06 13:50:00,83.44,83.54,83.42,83.51,101652.0,62.6349,62.71,62.6199,62.6875,101652.0
2015-07-06 14:00:00,83.5,83.54,83.4,83.52,126523.0,62.68,62.71,62.6049,62.695,126523.0
2015-07-06 14:10:00,83.52,83.54,83.4,83.44,151129.0,62.695,62.71,62.6049,62.6349,151129.0
2015-07-06 14:20:00,83.43,83.43,83.1,83.11,181418.0,62.6274,62.6274,62.3797,62.3872,181418.0
2015-07-06 14:30:00,83.11,83.31,83.07,83.13,115330.0,62.3872,62.5373,62.3572,62.4022,115330.0
2015-07-06 14:40:00,83.13,83.23,83.12,83.19,123439.0,62.4022,62.4773,62.3947,62.4473,123439.0
2015-07-06 14:50:00,83.18,83.22,83.14,83.18,145574.0,62.4397,62.4698,62.4097,62.4397,145574.0
2015-07-06 15:00:00,83.17,83.31,83.17,83.3,117686.0,62.4322,62.5373,62.4322,62.5298,117686.0
2015-07-06 15:10:00,83.29,83.46,83.28,83.42,161379.0,62.5223,62.6499,62.5148,62.6199,161379.0
2015-07-06 15:20:00,83.42,83.51,83.38,83.47,174558.0,62.6199,62.6875,62.5899,62.6574,174558.0
2015-07-06 15:30:00,83.47,83.63,83.45,83.46,226110.0,62.6574,62.7775,62.6424,62.6499,226110.0
2015-07-06 15:40:00,83.46,83.48,83.35,83.46,262047.0,62.6499,62.6649,62.5674,62.6499,262047.0
2015-07-06 15:50:00,83.45,83.57,83.44,83.49,548926.0,62.6424,62.7325,62.6349,62.6725,548926.0
2015-07-07 09:30:00,83.63,83.67,83.0,83.14,407586.0,62.7775,62.8076,62.3046,62.4097,407586.0
2015-07-07 09:40:00,83.13,83.15,82.51,82.84,357533.0,62.4022,62.4172,61.9368,62.1845,357533.0
2015-07-07 09:50:00,82.84,83.1,82.71,82.78,313162.0,62.1845,62.3797,62.0869,62.1395,313162.0
2015-07-07 10:00:00,82.78,82.85,82.4,82.43,203215.0,62.1395,62.192,61.8542,61.8768,203215.0
2015-07-07 10:10:00,82.43,82.78,82.42,82.52,293653.0,61.8768,62.1395,61.8692,61.9443,293653.0
2015-07-07 10:20:00,82.52,82.71,82.43,82.46,216699.0,61.9443,62.0869,61.8768,61.8993,216699.0
2015-07-07 10:30:00,82.46,82.65,82.4,82.48,269633.0,61.8993,62.0419,61.8542,61.9143,269633.0
2015-07-07 10:40:00,82.48,82.49,82.22,82.42,340212.0,61.9143,61.9218,61.7191,61.8692,340212.0
2015-07-07 10:50:00,82.42,82.63,82.38,82.51,272758.0,61.8692,62.0269,61.8392,61.9368,272758.0
2015-07-07 11:00:00,82.5,82.63,82.39,82.59,309915.0,61.9293,62.0269,61.8467,61.9969,309915.0
2015-07-07 11:10:00,82.6,83.02,82.59,82.99,328425.0,62.0044,62.3196,61.9969,62.2971,328425.0
2015-07-07 11:20:00,82.98,82.98,82.53,82.56,241130.0,62.2896,62.2896,61.9518,61.9743,241130.0
2015-07-07 11:30:00,82.56,82.8,82.49,82.77,142056.0,61.9743,62.1545,61.9218,62.132,142056.0
2015-07-07 11:40:00,82.77,83.17,82.62,83.03,187659.0,62.132,62.4322,62.0194,62.3271,187659.0
2015-07-07 11:50:00,83.03,83.43,83.01,83.35,276191.0,62.3271,62.6274,62.3121,62.5674,276191.0
2015-07-07 12:00:00,83.35,83.44,83.19,83.43,105324.0,62.5674,62.6349,62.4473,62.6274,105324.0
2015-07-07 12:10:00,83.44,83.44,83.13,83.16,146592.0,62.6349,62.6349,62.4022,62.4247,146592.0
2015-07-07 12:20:00,83.16,83.19,82.97,83.09,121826.0,62.4247,62.4473,62.2821,62.3722,121826.0
2015-07-07 12:30:00,83.09,83.63,83.09,83.55,124457.0,62.3722,62.7775,62.3722,62.7175,124457.0
2015-07-07 12:40:00,83.56,83.74,83.48,83.53,162881.0,62.725,62.8601,62.6649,62.7025,162881.0
2015-07-07 12:50:00,83.53,83.85,83.5,83.79,116900.0,62.7025,62.9427,62.68,62.8976,116900.0
2015-07-07 13:00:00,83.8,83.81,83.58,83.72,125998.0,62.9052,62.9127,62.74,62.8451,125998.0
2015-07-07 13:10:00,83.72,83.97,83.65,83.76,132220.0,62.8451,63.0328,62.7926,62.8751,132220.0
2015-07-07 13:20:00,83.76,83.78,83.55,83.76,87798.0,62.8751,62.8901,62.7175,62.8751,87798.0
2015-07-07 13:30:00,83.77,83.84,83.57,83.63,122945.0,62.8826,62.9352,62.7325,62.7775,122945.0
2015-07-07 13:40:00,83.63,83.83,83.58,83.65,119381.0,62.7775,62.9277,62.74,62.7926,119381.0
2015-07-07 13:50:00,83.65,83.68,83.48,83.59,96812.0,62.7926,62.8151,62.6649,62.7475,96812.0
2015-07-07 14:00:00,83.59,83.62,83.47,83.58,111565.0,62.7475,62.77,62.6574,62.74,111565.0
2015-07-07 14:10:00,83.59,83.6,83.34,83.4,201670.0,62.7475,62.755,62.5599,62.6049,201670.0
2015-07-07 14:20:00,83.41,83.44,83.2,83.36,125826.0,62.6124,62.6349,62.4548,62.5749,125826.0
2015-07-07 14:30:00,83.37,83.52,83.29,83.5,143400.0,62.5824,62.695,62.5223,62.68,143400.0
2015-07-07 14:40:00,83.5,83.9,83.5,83.82,152993.0,62.68,62.9802,62.68,62.9202,152993.0
2015-07-07 14:50:00,83.84,84.23,83.78,84.19,145804.0,62.9352,63.2279,62.8901,63.1979,145804.0
2015-07-07 15:00:00,84.19,84.27,83.99,84.1,190350.0,63.1979,63.258,63.0478,63.1304,190350.0
2015-07-07 15:10:00,84.1,84.21,84.01,84.18,152983.0,63.1304,63.2129,63.0628,63.1904,152983.0
2015-07-07 15:20:00,84.19,84.58,84.11,84.54,261490.0,63.1979,63.4907,63.1379,63.4606,261490.0
2015-07-07 15:30:00,84.55,84.64,84.24,84.24,237876.0,63.4681,63.5357,63.2354,63.2354,237876.0
2015-07-07 15:40:00,84.23,84.23,84.03,84.07,332654.0,63.2279,63.2279,63.0778,63.1078,332654.0
2015-07-07 15:50:00,84.08,84.26,84.01,84.21,615183.0,63.1153,63.2505,63.0628,63.2129,615183.0
2015-07-08 09:30:00,83.94,84.39,83.66,84.34,226658.0,63.0102,63.348,62.8001,63.3105,226658.0
2015-07-08 09:40:00,84.36,84.46,84.03,84.03,249771.0,63.3255,63.4006,63.0778,63.0778,249771.0
2015-07-08 09:50:00,84.06,84.21,83.74,83.84,237831.0,63.1003,63.2129,62.8601,62.9352,237831.0
2015-07-08 10:00:00,83.83,83.97,83.53,83.96,203484.0,62.9277,63.0328,62.7025,63.0253,203484.0
2015-07-08 10:10:00,83.96,84.03,83.69,84.03,122331.0,63.0253,63.0778,62.8226,63.0778,122331.0
2015-07-08 10:20:00,84.03,84.06,83.91,83.94,97842.0,63.0778,63.1003,62.9877,63.0102,97842.0
2015-07-08 10:30:00,83.92,83.92,83.5,83.63,264839.0,62.9952,62.9952,62.68,62.7775,264839.0
2015-07-08 10:40:00,83.61,83.79,83.49,83.72,157274.0,62.7625,62.8976,62.6725,62.8451,157274.0
2015-07-08 10:50:00,83.73,83.98,83.67,83.74,115691.0,62.8526,63.0403,62.8076,62.8601,115691.0
2015-07-08 11:00:00,83.74,83.79,83.57,83.6,121407.0,62.8601,62.8976,62.7325,62.755,121407.0
2015-07-08 11:10:00,83.6,83.67,83.47,83.49,106450.0,62.755,62.8076,62.6574,62.6725,106450.0
2015-07-08 11:20:00,83.49,83.57,83.47,83.56,96037.0,62.6725,62.7325,62.6574,62.725,96037.0
2015-07-08 11:30:00,83.55,83.74,83.54,83.63,81769.0,62.7175,62.8601,62.71,62.7775,81769.0
2015-07-08 11:40:00,83.62,83.65,83.31,83.56,106859.0,62.77,62.7926,62.5373,62.725,106859.0
2015-07-08 11:50:00,83.58,83.58,83.22,83.35,64111.0,62.74,62.74,62.4698,62.5674,64111.0
2015-07-08 12:00:00,83.35,83.37,83.2,83.23,95720.0,62.5674,62.5824,62.4548,62.4773,95720.0
2015-07-08 12:10:00,83.23,83.26,83.19,83.25,86987.0,62.4773,62.4998,62.4473,62.4923,86987.0
2015-07-08 12:20:00,83.25,83.38,83.23,83.24,115925.0,62.4923,62.5899,62.4773,62.4848,115925.0
2015-07-08 12:30:00,83.24,83.26,83.09,83.25,86518.0,62.4848,62.4998,62.3722,62.4923,86518.0
2015-07-08 12:40:00,83.24,83.26,83.13,83.26,76204.0,62.4848,62.4998,62.4022,62.4998,76204.0
2015-07-08 12:50:00,83.27,83.48,83.23,83.48,57121.0,62.5073,62.6649,62.4773,62.6649,57121.0
2015-07-08 13:00:00,83.48,83.49,83.32,83.32,129380.0,62.6649,62.6725,62.5448,62.5448,129380.0
2015-07-08 13:10:00,83.31,83.5,83.3,83.34,79539.0,62.5373,62.68,62.5298,62.5599,79539.0
2015-07-08 13:20:00,83.32,83.36,83.25,83.33,65664.0,62.5448,62.5749,62.4923,62.5523,65664.0
2015-07-08 13:30:00,83.33,83.38,83.26,83.38,109012.0,62.5523,62.5899,62.4998,62.5899,109012.0
2015-07-08 13:40:00,83.37,83.39,83.3,83.32,90103.0,62.5824,62.5974,62.5298,62.5448,90103.0
2015-07-08 13:50:00,83.32,83.32,83.18,83.19,138564.0,62.5448,62.5448,62.4397,62.4473,138564.0
2015-07-08 14:00:00,83.19,83.19,82.79,82.84,179516.0,62.4473,62.4473,62.147,62.1845,179516.0
2015-07-08 14:10:00,82.85,82.98,82.67,82.67,174759.0,62.192,62.2896,62.0569,62.0569,174759.0
2015-07-08 14:20:00,82.69,82.75,82.6,82.75,134171.0,62.0719,62.117,62.0044,62.117,134171.0
2015-07-08 14:30:00,82.75,82.75,82.58,82.64,184565.0,62.117,62.117,61.9894,62.0344,184565.0
2015-07-08 14:40:00,82.65,82.71,82.6,82.63,142577.0,62.0419,62.0869,62.0044,62.0269,142577.0
2015-07-08 14:50:00,82.64,83.03,82.6,82.9,168881.0,62.0344,62.3271,62.0044,62.2296,168881.0
2015-07-08 15:00:00,82.91,83.33,82.91,83.31,173112.0,62.2371,62.5523,62.2371,62.5373,173112.0
2015-07-08 15:10:00,83.32,83.53,83.26,83.31,216076.0,62.5448,62.7025,62.4998,62.5373,216076.0
2015-07-08 15:20:00,83.31,83.34,83.03,83.03,207339.0,62.5373,62.5599,62.3271,62.3271,207339.0
2015-07-08 15:30:00,83.02,83.29,83.0,83.15,213177.0,62.3196,62.5223,62.3046,62.4172,213177.0
2015-07-08 15:40:00,83.14,83.37,83.0,83.11,236724.0,62.4097,62.5824,62.3046,62.3872,236724.0
2015-07-08 15:50:00,83.12,83.12,82.91,82.93,405458.0,62.3947,62.3947,62.2371,62.2521,405458.0
2015-07-09 09:30:00,84.28,84.34,83.93,83.99,369735.0,63.2655,63.3105,63.0027,63.0478,369735.0
2015-07-09 09:40:00,83.98,84.18,83.76,84.13,233049.0,63.0403,63.1904,62.8751,63.1529,233049.0
2015-07-09 09:50:00,84.14,84.21,83.74,83.96,276656.0,63.1604,63.2129,62.8601,63.0253,276656.0
2015-07-09 10:00:00,83.95,84.04,83.66,83.71,195701.0,63.0178,63.0853,62.8001,62.8376,195701.0
2015-07-09 10:10:00,83.7,83.78,83.61,83.62,174341.0,62.8301,62.8901,62.7625,62.77,174341.0
2015-07-09 10:20:00,83.62,83.67,83.43,83.44,189220.0,62.77,62.8076,62.6274,62.6349,189220.0
2015-07-09 10:30:00,83.43,83.58,83.33,83.45,203229.0,62.6274,62.74,62.5523,62.6424,203229.0
2015-07-09 10:40:00,83.43,83.67,83.34,83.64,188092.0,62.6274,62.8076,62.5599,62.785,188092.0
2015-07-09 10:50:00,83.64,83.97,83.58,83.97,157960.0,62.785,63.0328,62.74,63.0328,157960.0
2015-07-09 11:00:00,83.97,83.99,83.69,83.8,123855.0,63.0328,63.0478,62.8226,62.9052,123855.0
2015-07-09 11:10:00,83.81,83.84,83.53,83.56,130911.0,62.9127,62.9352,62.7025,62.725,130911.0
2015-07-09 11:20:00,83.57,83.63,83.41,83.5,116853.0,62.7325,62.7775,62.6124,62.68,116853.0
2015-07-09 11:30:00,83.5,83.8,83.47,83.77,107444.0,62.68,62.9052,62.6574,62.8826,107444.0
2015-07-09 11:40:00,83.77,83.88,83.73,83.74,103133.0,62.8826,62.9652,62.8526,62.8601,103133.0
2015-07-09 11:50:00,83.75,83.77,83.57,83.61,118778.0,62.8676,62.8826,62.7325,62.7625,118778.0
2015-07-09 12:00:00,83.6,83.68,83.5,83.55,120372.0,62.755,62.8151,62.68,62.7175,120372.0
2015-07-09 12:10:00,83.54,83.68,83.53,83.68,136956.0,62.71,62.8151,62.7025,62.8151,136956.0
2015-07-09 12:20:00,83.68,83.68,83.57,83.6,63411.0,62.8151,62.8151,62.7325,62.755,63411.0
2015-07-09 12:30:00,83.62,83.75,83.58,83.67,68979.0,62.77,62.8676,62.74,62.8076,68979.0
2015-07-09 12:40:00,83.67,83.78,83.62,83.72,131466.0,62.8076,62.8901,62.77,62.8451,131466.0
2015-07-09 12:50:00,83.71,83.82,83.7,83.75,127329.0,62.8376,62.9202,62.8301,62.8676,127329.0
2015-07-09 13:00:00,83.76,83.85,83.61,83.65,142579.0,62.8751,62.9427,62.7625,62.7926,142579.0
2015-07-09 13:10:00,83.66,83.71,83.63,83.66,70373.0,62.8001,62.8376,62.7775,62.8001,70373.0
2015-07-09 13:20:00,83.66,83.76,83.62,83.67,107670.0,62.8001,62.8751,62.77,62.8076,107670.0
2015-07-09 13:30:00,83.67,83.93,83.67,83.87,125286.0,62.8076,63.0027,62.8076,62.9577,125286.0
2015-07-09 13:40:00,83.88,84.09,83.83,84.03,183406.0,62.9652,63.1228,62.9277,63.0778,183406.0
2015-07-09 13:50:00,84.04,84.06,83.92,84.04,116631.0,63.0853,63.1003,62.9952,63.0853,116631.0
2015-07-09 14:00:00,84.05,84.05,83.93,83.94,110107.0,63.0928,63.0928,63.0027,63.0102,110107.0
2015-07-09 14:10:00,83.94,83.96,83.78,83.88,136107.0,63.0102,63.0253,62.8901,62.9652,136107.0
2015-07-09 14:20:00,83.87,83.88,83.66,83.78,90468.0,62.9577,62.9652,62.8001,62.8901,90468.0
2015-07-09 14:30:00,83.78,83.96,83.69,83.9,124299.0,62.8901,63.0253,62.8226,62.9802,124299.0
2015-07-09 14:40:00,83.89,83.91,83.77,83.83,134669.0,62.9727,62.9877,62.8826,62.9277,134669.0
2015-07-09 14:50:00,83.82,84.0,83.8,83.92,237164.0,62.9202,63.0553,62.9052,62.9952,237164.0
2015-07-09 15:00:00,83.92,84.03,83.89,84.03,132656.0,62.9952,63.0778,62.9727,63.0778,132656.0
2015-07-09 15:10:00,84.03,84.07,83.89,83.9,169695.0,63.0778,63.1078,62.9727,62.9802,169695.0
2015-07-09 15:20:00,83.89,83.93,83.85,83.86,164813.0,62.9727,63.0027,62.9427,62.9502,164813.0
2015-07-09 15:30:00,83.86,83.86,83.56,83.65,199966.0,62.9502,62.9502,62.725,62.7926,199966.0
2015-07-09 15:40:00,83.64,83.85,83.59,83.81,272508.0,62.785,62.9427,62.7475,62.9127,272508.0
2015-07-09 15:50:00,83.81,83.83,83.54,83.55,423676.0,62.9127,62.9277,62.71,62.7175,423676.0
2015-07-10 09:30:00,84.28,84.55,84.01,84.01,192984.0,63.2655,63.4681,63.0628,63.0628,192984.0
2015-07-10 09:40:00,84.01,84.39,83.78,84.12,204468.0,63.0628,63.348,62.8901,63.1454,204468.0
2015-07-10 09:50:00,84.11,84.2,83.86,83.92,161190.0,63.1379,63.2054,62.9502,62.9952,161190.0
2015-07-10 10:00:00,83.95,84.12,83.81,83.83,153897.0,63.0178,63.1454,62.9127,62.9277,153897.0
2015-07-10 10:10:00,83.83,83.85,83.6,83.66,149624.0,62.9277,62.9427,62.755,62.8001,149624.0
2015-07-10 10:20:00,83.66,83.72,83.42,83.43,105696.0,62.8001,62.8451,62.6199,62.6274,105696.0
2015-07-10 10:30:00,83.45,83.71,83.41,83.54,177148.0,62.6424,62.8376,62.6124,62.71,177148.0
2015-07-10 10:40:00,83.54,83.55,83.24,83.49,144761.0,62.71,62.7175,62.4848,62.6725,144761.0
2015-07-10 10:50:00,83.48,83.93,83.47,83.83,118974.0,62.6649,63.0027,62.6574,62.9277,118974.0
2015-07-10 11:00:00,83.83,84.05,83.82,83.87,175835.0,62.9277,63.0928,62.9202,62.9577,175835.0
2015-07-10 11:10:00,83.88,83.89,83.69,83.73,129242.0,62.9652,62.9727,62.8226,62.8526,129242.0
2015-07-10 11:20:00,83.74,83.86,83.64,83.79,98966.0,62.8601,62.9502,62.785,62.8976,98966.0
2015-07-10 11:30:00,83.8,83.97,83.78,83.96,101460.0,62.9052,63.0328,62.8901,63.0253,101460.0
2015-07-10 11:40:00,83.95,84.21,83.82,84.21,109917.0,63.0178,63.2129,62.9202,63.2129,109917.0
2015-07-10 11:50:00,84.22,84.3,83.97,84.02,100801.0,63.2204,63.2805,63.0328,63.0703,100801.0
2015-07-10 12:00:00,84.01,84.16,83.99,84.01,131065.0,63.0628,63.1754,63.0478,63.0628,131065.0
2015-07-10 12:10:00,84.02,84.18,83.93,84.16,109857.0,63.0703,63.1904,63.0027,63.1754,109857.0
2015-07-10 12:20:00,84.15,84.22,84.05,84.05,83574.0,63.1679,63.2204,63.0928,63.0928,83574.0
2015-07-10 12:30:00,84.04,84.16,83.91,84.1,89952.0,63.0853,63.1754,62.9877,63.1304,89952.0
2015-07-10 12:40:00,84.1,84.24,84.06,84.11,87481.0,63.1304,63.2354,63.1003,63.1379,87481.0
2015-07-10 12:50:00,84.12,84.26,84.07,84.22,106934.0,63.1454,63.2505,63.1078,63.2204,106934.0
2015-07-10 13:00:00,84.22,84.28,84.12,84.15,118727.0,63.2204,63.2655,63.1454,63.1679,118727.0
2015-07-10 13:10:00,84.15,84.17,83.97,84.08,117133.0,63.1679,63.1829,63.0328,63.1153,117133.0
2015-07-10 13:20:00,84.1,84.13,84.02,84.04,72121.0,63.1304,63.1529,63.0703,63.0853,72121.0
2015-07-10 13:30:00,84.04,84.12,84.01,84.05,61112.0,63.0853,63.1454,63.0628,63.0928,61112.0
2015-07-10 13:40:00,84.03,84.05,83.83,83.85,83605.0,63.0778,63.0928,62.9277,62.9427,83605.0
2015-07-10 13:50:00,83.85,84.04,83.84,84.04,81442.0,62.9427,63.0853,62.9352,63.0853,81442.0
2015-07-10 14:00:00,84.03,84.09,83.96,84.02,93392.0,63.0778,63.1228,63.0253,63.0703,93392.0
2015-07-10 14:10:00,84.02,84.15,83.99,84.09,162661.0,63.0703,63.1679,63.0478,63.1228,162661.0
2015-07-10 14:20:00,84.1,84.11,83.93,83.97,96839.0,63.1304,63.1379,63.0027,63.0328,96839.0
2015-07-10 14:30:00,83.97,84.03,83.93,83.98,89780.0,63.0328,63.0778,63.0027,63.0403,89780.0
2015-07-10 14:40:00,83.99,84.12,83.97,84.12,151586.0,63.0478,63.1454,63.0328,63.1454,151586.0
2015-07-10 14:50:00,84.12,84.23,84.06,84.2,123882.0,63.1454,63.2279,63.1003,63.2054,123882.0
2015-07-10 15:00:00,84.2,84.27,84.13,84.21,158854.0,63.2054,63.258,63.1529,63.2129,158854.0
2015-07-10 15:10:00,84.21,84.38,84.19,84.33,154906.0,63.2129,63.3405,63.1979,63.303,154906.0
2015-07-10 15:20:00,84.32,84.36,84.11,84.11,153658.0,63.2955,63.3255,63.1379,63.1379,153658.0
2015-07-10 15:30:00,84.11,84.22,84.02,84.16,183427.0,63.1379,63.2204,63.0703,63.1754,183427.0
2015-07-10 15:40:00,84.16,84.18,84.03,84.13,257609.0,63.1754,63.1904,63.0778,63.1529,257609.0
2015-07-10 15:50:00,84.13,84.26,83.95,83.96,620036.0,63.1529,63.2505,63.0178,63.0253,620036.0
2015-07-13 09:30:00,84.02,84.15,83.47,84.03,333808.0,63.0703,63.1679,62.6574,63.0778,333808.0
2015-07-13 09:40:00,84.04,84.13,83.81,84.13,147382.0,63.0853,63.1529,62.9127,63.1529,147382.0
2015-07-13 09:50:00,84.13,84.42,84.06,84.34,133016.0,63.1529,63.3706,63.1003,63.3105,133016.0
2015-07-13 10:00:00,84.31,84.37,83.91,83.94,158717.0,63.288,63.333,62.9877,63.0102,158717.0
2015-07-13 10:10:00,83.95,84.0,83.81,83.84,118839.0,63.0178,63.0553,62.9127,62.9352,118839.0
2015-07-13 10:20:00,83.84,83.88,83.61,83.61,148595.0,62.9352,62.9652,62.7625,62.7625,148595.0
2015-07-13 10:30:00,83.61,83.75,83.59,83.69,135515.0,62.7625,62.8676,62.7475,62.8226,135515.0
2015-07-13 10:40:00,83.69,83.82,83.69,83.78,81201.0,62.8226,62.9202,62.8226,62.8901,81201.0
2015-07-13 10:50:00,83.78,83.81,83.63,83.63,75068.0,62.8901,62.9127,62.7775,62.7775,75068.0
2015-07-13 11:00:00,83.62,83.86,83.6,83.84,133944.0,62.77,62.9502,62.755,62.9352,133944.0
2015-07-13 11:10:00,83.84,84.11,83.84,83.97,203533.0,62.9352,63.1379,62.9352,63.0328,203533.0
2015-07-13 11:20:00,83.98,84.27,83.97,84.24,187908.0,63.0403,63.258,63.0328,63.2354,187908.0
2015-07-13 11:30:00,84.24,84.28,84.14,84.14,173108.0,63.2354,63.2655,63.1604,63.1604,173108.0
2015-07-13 11:40:00,84.15,84.19,83.97,83.99,75719.0,63.1679,63.1979,63.0328,63.0478,75719.0
2015-07-13 11:50:00,84.0,84.05,83.91,84.0,65471.0,63.0553,63.0928,62.9877,63.0553,65471.0
2015-07-13 12:00:00,84.0,84.05,83.86,84.01,132520.0,63.0553,63.0928,62.9502,63.0628,132520.0
2015-07-13 12:10:00,84.01,84.2,83.99,84.15,96193.0,63.0628,63.2054,63.0478,63.1679,96193.0
2015-07-13 12:20:00,84.14,84.22,84.11,84.11,52412.0,63.1604,63.2204,63.1379,63.1379,52412.0
2015-07-13 12:30:00,84.11,84.37,84.1,84.24,74368.0,63.1379,63.333,63.1304,63.2354,74368.0
2015-07-13 12:40:00,84.25,84.28,84.14,84.24,86469.0,63.243,63.2655,63.1604,63.2354,86469.0
2015-07-13 12:50:00,84.25,84.31,84.17,84.2,62318.0,63.243,63.288,63.1829,63.2054,62318.0
2015-07-13 13:00:00,84.19,84.3,84.18,84.2,79246.0,63.1979,63.2805,63.1904,63.2054,79246.0
2015-07-13 13:10:00,84.2,84.24,84.09,84.16,57621.0,63.2054,63.2354,63.1228,63.1754,57621.0
2015-07-13 13:20:00,84.17,84.27,84.13,84.23,61606.0,63.1829,63.258,63.1529,63.2279,61606.0
2015-07-13 13:30:00,84.23,84.31,84.14,84.3,96062.0,63.2279,63.288,63.1604,63.2805,96062.0
2015-07-13 13:40:00,84.3,84.31,84.22,84.26,122855.0,63.2805,63.288,63.2204,63.2505,122855.0
2015-07-13 13:50:00,84.27,84.31,84.21,84.21,56462.0,63.258,63.288,63.2129,63.2129,56462.0
2015-07-13 14:00:00,84.22,84.23,84.13,84.2,141078.0,63.2204,63.2279,63.1529,63.2054,141078.0
2015-07-13 14:10:00,84.2,84.22,84.14,84.19,80526.0,63.2054,63.2204,63.1604,63.1979,80526.0
2015-07-13 14:20:00,84.19,84.23,84.09,84.15,93131.0,63.1979,63.2279,63.1228,63.1679,93131.0
2015-07-13 14:30:00,84.14,84.19,84.09,84.17,65348.0,63.1604,63.1979,63.1228,63.1829,65348.0
2015-07-13 14:40:00,84.18,84.24,84.17,84.2,85492.0,63.1904,63.2354,63.1829,63.2054,85492.0
2015-07-13 14:50:00,84.18,84.26,84.17,84.22,100819.0,63.1904,63.2505,63.1829,63.2204,100819.0
2015-07-13 15:00:00,84.22,84.26,84.2,84.25,127854.0,63.2204,63.2505,63.2054,63.243,127854.0
2015-07-13 15:10:00,84.25,84.25,84.17,84.2,85666.0,63.243,63.243,63.1829,63.2054,85666.0
2015-07-13 15:20:00,84.21,84.23,84.11,84.19,120016.0,63.2129,63.2279,63.1379,63.1979,120016.0
2015-07-13 15:30:00,84.2,84.34,84.18,84.34,160538.0,63.2054,63.3105,63.1904,63.3105,160538.0
2015-07-13 15:40:00,84.34,84.48,84.32,84.43,188990.0,63.3105,63.4156,63.2955,63.3781,188990.0
2015-07-13 15:50:00,84.42,84.48,84.29,84.29,314499.0,63.3706,63.4156,63.273,63.273,314499.0
2015-07-14 09:30:00,84.4,84.76,84.18,84.66,266725.0,63.3555,63.6258,63.1904,63.5507,266725.0
2015-07-14 09:40:00,84.67,85.29,84.57,85.27,188503.0,63.5582,64.0236,63.4832,64.0086,188503.0
2015-07-14 09:50:00,85.27,85.69,85.26,85.47,156697.0,64.0086,64.3239,64.0011,64.1588,156697.0
2015-07-14 10:00:00,85.46,85.84,85.32,85.8,190778.0,64.1512,64.4365,64.0462,64.4065,190778.0
2015-07-14 10:10:00,85.8,86.11,85.7,85.9,210539.0,64.4065,64.6392,64.3314,64.4815,210539.0
2015-07-14 10:20:00,85.89,85.9,85.54,85.61,117763.0,64.474,64.4815,64.2113,64.2638,117763.0
2015-07-14 10:30:00,85.6,85.85,85.53,85.83,94618.0,64.2563,64.444,64.2038,64.429,94618.0
2015-07-14 10:40:00,85.82,85.87,85.52,85.64,116769.0,64.4215,64.459,64.1963,64.2864,116769.0
2015-07-14 10:50:00,85.64,85.78,85.61,85.61,110451.0,64.2864,64.3915,64.2638,64.2638,110451.0
2015-07-14 11:00:00,85.6,85.77,85.58,85.6,104183.0,64.2563,64.384,64.2413,64.2563,104183.0
2015-07-14 11:10:00,85.6,85.61,85.11,85.16,186642.0,64.2563,64.2638,63.8885,63.926,186642.0
2015-07-14 11:20:00,85.17,85.25,85.1,85.18,110657.0,63.9336,63.9936,63.881,63.9411,110657.0
2015-07-14 11:30:00,85.19,85.58,85.19,85.55,100935.0,63.9486,64.2413,63.9486,64.2188,100935.0
2015-07-14 11:40:00,85.56,85.82,85.54,85.77,123850.0,64.2263,64.4215,64.2113,64.384,123850.0
2015-07-14 11:50:00,85.76,85.77,85.42,85.45,98888.0,64.3764,64.384,64.1212,64.1437,98888.0
2015-07-14 12:00:00,85.46,85.49,85.24,85.27,93907.0,64.1512,64.1738,63.9861,64.0086,93907.0
2015-07-14 12:10:00,85.29,85.37,85.2,85.25,76218.0,64.0236,64.0837,63.9561,63.9936,76218.0
2015-07-14 12:20:00,85.25,85.29,85.07,85.2,78201.0,63.9936,64.0236,63.8585,63.9561,78201.0
2015-07-14 12:30:00,85.19,85.32,85.15,85.29,69243.0,63.9486,64.0462,63.9185,64.0236,69243.0
2015-07-14 12:40:00,85.28,85.32,85.05,85.09,62499.0,64.0161,64.0462,63.8435,63.8735,62499.0
2015-07-14 12:50:00,85.1,85.11,84.96,85.09,95233.0,63.881,63.8885,63.7759,63.8735,95233.0
2015-07-14 13:00:00,85.09,85.17,84.96,85.08,83134.0,63.8735,63.9336,63.7759,63.866,83134.0
2015-07-14 13:10:00,85.08,85.22,85.04,85.08,75237.0,63.866,63.9711,63.836,63.866,75237.0
2015-07-14 13:20:00,85.07,85.2,85.02,85.09,62857.0,63.8585,63.9561,63.821,63.8735,62857.0
2015-07-14 13:30:00,85.09,85.23,85.02,85.07,113973.0,63.8735,63.9786,63.821,63.8585,113973.0
2015-07-14 13:40:00,85.06,85.21,84.99,85.14,64693.0,63.851,63.9636,63.7984,63.911,64693.0
2015-07-14 13:50:00,85.14,85.28,85.14,85.26,81390.0,63.911,64.0161,63.911,64.0011,81390.0
2015-07-14 14:00:00,85.25,85.34,85.24,85.26,76044.0,63.9936,64.0612,63.9861,64.0011,76044.0
2015-07-14 14:10:00,85.26,85.34,85.11,85.32,75659.0,64.0011,64.0612,63.8885,64.0462,75659.0
2015-07-14 14:20:00,85.32,85.39,85.24,85.36,86337.0,64.0462,64.0987,63.9861,64.0762,86337.0
2015-07-14 14:30:00,85.36,85.37,85.21,85.29,96748.0,64.0762,64.0837,63.9636,64.0236,96748.0
2015-07-14 14:40:00,85.3,85.37,85.23,85.37,75066.0,64.0311,64.0837,63.9786,64.0837,75066.0
2015-07-14 14:50:00,85.37,85.43,85.35,85.4,100125.0,64.0837,64.1287,64.0687,64.1062,100125.0
2015-07-14 15:00:00,85.4,85.48,85.38,85.41,152846.0,64.1062,64.1663,64.0912,64.1137,152846.0
2015-07-14 15:10:00,85.41,85.45,85.37,85.38,146755.0,64.1137,64.1437,64.0837,64.0912,146755.0
2015-07-14 15:20:00,85.39,85.45,85.34,85.4,159792.0,64.0987,64.1437,64.0612,64.1062,159792.0
2015-07-14 15:30:00,85.41,85.46,85.38,85.44,168947.0,64.1137,64.1512,64.0912,64.1362,168947.0
2015-07-14 15:40:00,85.44,85.47,85.33,85.33,321507.0,64.1362,64.1588,64.0537,64.0537,321507.0
2015-07-14 15:50:00,85.33,85.4,85.29,85.3,484898.0,64.0537,64.1062,64.0236,64.0311,484898.0
2015-07-15 09:30:00,84.76,84.98,84.23,84.36,334977.0,63.6258,63.7909,63.2279,63.3255,334977.0
2015-07-15 09:40:00,84.35,84.65,84.14,84.39,236837.0,63.318,63.5432,63.1604,63.348,236837.0
2015-07-15 09:50:00,84.42,84.95,84.36,84.78,141071.0,63.3706,63.7684,63.3255,63.6408,141071.0
2015-07-15 10:00:00,84.79,84.79,84.34,84.59,168774.0,63.6483,63.6483,63.3105,63.4982,168774.0
2015-07-15 10:10:00,84.58,84.82,84.49,84.58,132484.0,63.4907,63.6708,63.4231,63.4907,132484.0
2015-07-15 10:20:00,84.58,84.61,84.4,84.47,152211.0,63.4907,63.5132,63.3555,63.4081,152211.0
2015-07-15 10:30:00,84.46,84.79,84.44,84.75,130952.0,63.4006,63.6483,63.3856,63.6183,130952.0
2015-07-15 10:40:00,84.76,84.91,84.64,84.78,128123.0,63.6258,63.7384,63.5357,63.6408,128123.0
2015-07-15 10:50:00,84.79,84.88,84.67,84.73,101166.0,63.6483,63.7159,63.5582,63.6033,101166.0
2015-07-15 11:00:00,84.73,84.81,84.65,84.78,131369.0,63.6033,63.6633,63.5432,63.6408,131369.0
2015-07-15 11:10:00,84.79,84.83,84.51,84.52,283895.0,63.6483,63.6783,63.4381,63.4456,283895.0
2015-07-15 11:20:00,84.52,84.56,84.37,84.39,132403.0,63.4456,63.4757,63.333,63.348,132403.0
2015-07-15 11:30:00,84.4,84.56,84.27,84.38,144075.0,63.3555,63.4757,63.258,63.3405,144075.0
2015-07-15 11:40:00,84.37,84.48,84.29,84.47,282710.0,63.333,63.4156,63.273,63.4081,282710.0
2015-07-15 11:50:00,84.48,84.52,84.34,84.46,296619.0,63.4156,63.4456,63.3105,63.4006,296619.0
2015-07-15 12:00:00,84.48,84.58,84.3,84.32,130210.0,63.4156,63.4907,63.2805,63.2955,130210.0
2015-07-15 12:10:00,84.33,84.4,84.14,84.28,247211.0,63.303,63.3555,63.1604,63.2655,247211.0
2015-07-15 12:20:00,84.28,84.39,84.21,84.37,354440.0,63.2655,63.348,63.2129,63.333,354440.0
2015-07-15 12:30:00,84.36,84.43,84.32,84.34,116390.0,63.3255,63.3781,63.2955,63.3105,116390.0
2015-07-15 12:40:00,84.33,84.39,84.33,84.34,95509.0,63.303,63.348,63.303,63.3105,95509.0
2015-07-15 12:50:00,84.33,84.35,84.19,84.21,231989.0,63.303,63.318,63.1979,63.2129,231989.0
2015-07-15 13:00:00,84.23,84.36,84.19,84.34,123412.0,63.2279,63.3255,63.1979,63.3105,123412.0
2015-07-15 13:10:00,84.33,84.48,84.32,84.37,165585.0,63.303,63.4156,63.2955,63.333,165585.0
2015-07-15 13:20:00,84.37,84.39,84.2,84.24,106853.0,63.333,63.348,63.2054,63.2354,106853.0
2015-07-15 13:30:00,84.24,84.32,84.11,84.13,122926.0,63.2354,63.2955,63.1379,63.1529,122926.0
2015-07-15 13:40:00,84.13,84.31,84.12,84.31,117168.0,63.1529,63.288,63.1454,63.288,117168.0
2015-07-15 13:50:00,84.32,84.4,84.25,84.28,111765.0,63.2955,63.3555,63.243,63.2655,111765.0
2015-07-15 14:00:00,84.29,84.31,84.18,84.23,82655.0,63.273,63.288,63.1904,63.2279,82655.0
2015-07-15 14:10:00,84.22,84.32,84.13,84.31,85598.0,63.2204,63.2955,63.1529,63.288,85598.0
2015-07-15 14:20:00,84.29,84.32,84.13,84.17,93589.0,63.273,63.2955,63.1529,63.1829,93589.0
2015-07-15 14:30:00,84.16,84.18,83.9,83.96,123962.0,63.1754,63.1904,62.9802,63.0253,123962.0
2015-07-15 14:40:00,83.96,84.01,83.54,83.56,157198.0,63.0253,63.0628,62.71,62.725,157198.0
2015-07-15 14:50:00,83.57,83.71,83.52,83.69,184575.0,62.7325,62.8376,62.695,62.8226,184575.0
2015-07-15 15:00:00,83.7,83.9,83.69,83.85,113221.0,62.8301,62.9802,62.8226,62.9427,113221.0
2015-07-15 15:10:00,83.85,84.04,83.81,83.98,179438.0,62.9427,63.0853,62.9127,63.0403,179438.0
2015-07-15 15:20:00,83.98,84.0,83.8,83.93,199965.0,63.0403,63.0553,62.9052,63.0027,199965.0
2015-07-15 15:30:00,83.94,84.03,83.86,83.95,213330.0,63.0102,63.0778,62.9502,63.0178,213330.0
2015-07-15 15:40:00,83.95,83.97,83.66,83.68,379369.0,63.0178,63.0328,62.8001,62.8151,379369.0
2015-07-15 15:50:00,83.69,83.76,83.6,83.63,933794.0,62.8226,62.8751,62.755,62.7775,933794.0
2015-07-16 09:30:00,84.58,84.76,84.0,84.32,242168.0,63.4907,63.6258,63.0553,63.2955,242168.0
2015-07-16 09:40:00,84.3,84.47,83.92,84.39,196628.0,63.2805,63.4081,62.9952,63.348,196628.0
2015-07-16 09:50:00,84.39,84.66,84.35,84.53,223279.0,63.348,63.5507,63.318,63.4531,223279.0
2015-07-16 10:00:00,84.53,84.6,84.17,84.26,228732.0,63.4531,63.5057,63.1829,63.2505,228732.0
2015-07-16 10:10:00,84.26,84.51,84.24,84.51,168134.0,63.2505,63.4381,63.2354,63.4381,168134.0
2015-07-16 10:20:00,84.51,84.65,84.5,84.55,164269.0,63.4381,63.5432,63.4306,63.4681,164269.0
2015-07-16 10:30:00,84.55,84.55,84.22,84.25,245654.0,63.4681,63.4681,63.2204,63.243,245654.0
2015-07-16 10:40:00,84.25,84.27,83.98,84.09,134060.0,63.243,63.258,63.0403,63.1228,134060.0
2015-07-16 10:50:00,84.09,84.32,84.07,84.28,103858.0,63.1228,63.2955,63.1078,63.2655,103858.0
2015-07-16 11:00:00,84.27,84.37,84.21,84.23,118615.0,63.258,63.333,63.2129,63.2279,118615.0
2015-07-16 11:10:00,84.24,84.24,84.05,84.05,70171.0,63.2354,63.2354,63.0928,63.0928,70171.0
2015-07-16 11:20:00,84.05,84.27,84.01,84.26,98624.0,63.0928,63.258,63.0628,63.2505,98624.0
2015-07-16 11:30:00,84.25,84.32,84.18,84.21,127677.0,63.243,63.2955,63.1904,63.2129,127677.0
2015-07-16 11:40:00,84.21,84.28,84.18,84.23,175400.0,63.2129,63.2655,63.1904,63.2279,175400.0
2015-07-16 11:50:00,84.23,84.27,84.2,84.24,111926.0,63.2279,63.258,63.2054,63.2354,111926.0
2015-07-16 12:00:00,84.24,84.35,84.23,84.23,122005.0,63.2354,63.318,63.2279,63.2279,122005.0
2015-07-16 12:10:00,84.22,84.25,83.88,83.89,239336.0,63.2204,63.243,62.9652,62.9727,239336.0
2015-07-16 12:20:00,83.89,83.9,83.69,83.8,146248.0,62.9727,62.9802,62.8226,62.9052,146248.0
2015-07-16 12:30:00,83.8,84.02,83.8,84.02,126546.0,62.9052,63.0703,62.9052,63.0703,126546.0
2015-07-16 12:40:00,84.02,84.03,83.95,84.01,162462.0,63.0703,63.0778,63.0178,63.0628,162462.0
2015-07-16 12:50:00,84.0,84.0,83.84,83.94,67227.0,63.0553,63.0553,62.9352,63.0102,67227.0
2015-07-16 13:00:00,83.94,84.07,83.89,83.98,89308.0,63.0102,63.1078,62.9727,63.0403,89308.0
2015-07-16 13:10:00,83.97,84.08,83.78,83.8,94409.0,63.0328,63.1153,62.8901,62.9052,94409.0
2015-07-16 13:20:00,83.79,83.91,83.67,83.8,96233.0,62.8976,62.9877,62.8076,62.9052,96233.0
2015-07-16 13:30:00,83.8,83.89,83.72,83.77,63687.0,62.9052,62.9727,62.8451,62.8826,63687.0
2015-07-16 13:40:00,83.76,83.78,83.69,83.73,73461.0,62.8751,62.8901,62.8226,62.8526,73461.0
2015-07-16 13:50:00,83.73,83.79,83.7,83.73,106015.0,62.8526,62.8976,62.8301,62.8526,106015.0
2015-07-16 14:00:00,83.74,83.95,83.73,83.93,106992.0,62.8601,63.0178,62.8526,63.0027,106992.0
2015-07-16 14:10:00,83.94,83.98,83.85,83.9,70754.0,63.0102,63.0403,62.9427,62.9802,70754.0
2015-07-16 14:20:00,83.9,83.91,83.74,83.75,63864.0,62.9802,62.9877,62.8601,62.8676,63864.0
2015-07-16 14:30:00,83.75,83.77,83.68,83.74,84336.0,62.8676,62.8826,62.8151,62.8601,84336.0
2015-07-16 14:40:00,83.75,83.92,83.73,83.89,88409.0,62.8676,62.9952,62.8526,62.9727,88409.0
2015-07-16 14:50:00,83.89,84.11,83.88,84.02,166588.0,62.9727,63.1379,62.9652,63.0703,166588.0
2015-07-16 15:00:00,84.02,84.05,83.94,83.96,118441.0,63.0703,63.0928,63.0102,63.0253,118441.0
2015-07-16 15:10:00,83.96,84.05,83.93,83.97,161635.0,63.0253,63.0928,63.0027,63.0328,161635.0
2015-07-16 15:20:00,83.98,83.99,83.84,83.89,237319.0,63.0403,63.0478,62.9352,62.9727,237319.0
2015-07-16 15:30:00,83.89,84.06,83.87,84.03,167757.0,62.9727,63.1003,62.9577,63.0778,167757.0
2015-07-16 15:40:00,84.03,84.11,83.9,83.94,333717.0,63.0778,63.1379,62.9802,63.0102,333717.0
2015-07-16 15:50:00,83.95,83.99,83.86,83.9,451356.0,63.0178,63.0478,62.9502,62.9802,451356.0
2015-07-17 09:30:00,84.21,84.95,83.8,84.28,1023698.0,63.2129,63.7684,62.9052,63.2655,1023698.0
2015-07-17 09:40:00,84.26,84.31,83.33,84.08,637733.0,63.2505,63.288,62.5523,63.1153,637733.0
2015-07-17 09:50:00,84.09,84.3,83.17,83.32,463254.0,63.1228,63.2805,62.4322,62.5448,463254.0
2015-07-17 10:00:00,83.32,83.63,83.31,83.57,360896.0,62.5448,62.7775,62.5373,62.7325,360896.0
2015-07-17 10:10:00,83.57,83.89,83.51,83.88,285946.0,62.7325,62.9727,62.6875,62.9652,285946.0
2015-07-17 10:20:00,83.87,83.88,83.68,83.69,239164.0,62.9577,62.9652,62.8151,62.8226,239164.0
2015-07-17 10:30:00,83.7,83.87,83.48,83.69,277981.0,62.8301,62.9577,62.6649,62.8226,277981.0
2015-07-17 10:40:00,83.68,83.81,83.64,83.71,180362.0,62.8151,62.9127,62.785,62.8376,180362.0
2015-07-17 10:50:00,83.71,84.0,83.65,83.98,227077.0,62.8376,63.0553,62.7926,63.0403,227077.0
2015-07-17 11:00:00,83.99,84.01,83.75,83.96,190463.0,63.0478,63.0628,62.8676,63.0253,190463.0
2015-07-17 11:10:00,83.97,84.15,83.92,84.04,99547.0,63.0328,63.1679,62.9952,63.0853,99547.0
2015-07-17 11:20:00,84.04,84.09,83.76,83.78,104944.0,63.0853,63.1228,62.8751,62.8901,104944.0
2015-07-17 11:30:00,83.79,83.92,83.71,83.73,101331.0,62.8976,62.9952,62.8376,62.8526,101331.0
2015-07-17 11:40:00,83.72,83.83,83.62,83.82,106146.0,62.8451,62.9277,62.77,62.9202,106146.0
2015-07-17 11:50:00,83.83,84.0,83.78,83.94,134577.0,62.9277,63.0553,62.8901,63.0102,134577.0
2015-07-17 12:00:00,83.95,83.96,83.8,83.95,94397.0,63.0178,63.0253,62.9052,63.0178,94397.0
2015-07-17 12:10:00,83.96,84.01,83.89,83.9,103197.0,63.0253,63.0628,62.9727,62.9802,103197.0
2015-07-17 12:20:00,83.89,83.95,83.8,83.91,111329.0,62.9727,63.0178,62.9052,62.9877,111329.0
2015-07-17 12:30:00,83.92,84.04,83.89,83.95,132895.0,62.9952,63.0853,62.9727,63.0178,132895.0
2015-07-17 12:40:00,83.96,83.98,83.89,83.91,74099.0,63.0253,63.0403,62.9727,62.9877,74099.0
2015-07-17 12:50:00,83.91,84.06,83.89,84.03,99457.0,62.9877,63.1003,62.9727,63.0778,99457.0
2015-07-17 13:00:00,84.02,84.03,83.85,83.89,97211.0,63.0703,63.0778,62.9427,62.9727,97211.0
2015-07-17 13:10:00,83.88,83.96,83.78,83.94,139003.0,62.9652,63.0253,62.8901,63.0102,139003.0
2015-07-17 13:20:00,83.94,84.33,83.9,84.3,187381.0,63.0102,63.303,62.9802,63.2805,187381.0
2015-07-17 13:30:00,84.29,84.32,84.11,84.18,152556.0,63.273,63.2955,63.1379,63.1904,152556.0
2015-07-17 13:40:00,84.18,84.2,83.94,83.95,141591.0,63.1904,63.2054,63.0102,63.0178,141591.0
2015-07-17 13:50:00,83.94,84.01,83.78,83.8,90845.0,63.0102,63.0628,62.8901,62.9052,90845.0
2015-07-17 14:00:00,83.8,83.95,83.77,83.86,79899.0,62.9052,63.0178,62.8826,62.9502,79899.0
2015-07-17 14:10:00,83.87,84.04,83.8,84.01,78950.0,62.9577,63.0853,62.9052,63.0628,78950.0
2015-07-17 14:20:00,84.0,84.03,83.88,83.88,76605.0,63.0553,63.0778,62.9652,62.9652,76605.0
2015-07-17 14:30:00,83.89,83.97,83.87,83.95,84926.0,62.9727,63.0328,62.9577,63.0178,84926.0
2015-07-17 14:40:00,83.95,83.97,83.81,83.87,89637.0,63.0178,63.0328,62.9127,62.9577,89637.0
2015-07-17 14:50:00,83.88,83.96,83.84,83.94,120298.0,62.9652,63.0253,62.9352,63.0102,120298.0
2015-07-17 15:00:00,83.95,83.98,83.86,83.86,108007.0,63.0178,63.0403,62.9502,62.9502,108007.0
2015-07-17 15:10:00,83.86,83.89,83.67,83.72,126400.0,62.9502,62.9727,62.8076,62.8451,126400.0
2015-07-17 15:20:00,83.71,83.79,83.66,83.74,158266.0,62.8376,62.8976,62.8001,62.8601,158266.0
2015-07-17 15:30:00,83.73,83.76,83.61,83.73,221178.0,62.8526,62.8751,62.7625,62.8526,221178.0
2015-07-17 15:40:00,83.73,83.74,83.67,83.7,296933.0,62.8526,62.8601,62.8076,62.8301,296933.0
2015-07-17 15:50:00,83.69,83.75,83.64,83.75,650339.0,62.8226,62.8676,62.785,62.8676,650339.0
2015-07-20 09:30:00,84.24,84.53,84.13,84.23,466865.0,63.2354,63.4531,63.1529,63.2279,466865.0
2015-07-20 09:40:00,84.2,84.25,83.61,83.77,265327.0,63.2054,63.243,62.7625,62.8826,265327.0
2015-07-20 09:50:00,83.8,84.48,83.8,83.97,288118.0,62.9052,63.4156,62.9052,63.0328,288118.0
2015-07-20 10:00:00,83.97,84.16,83.75,83.89,219799.0,63.0328,63.1754,62.8676,62.9727,219799.0
2015-07-20 10:10:00,83.89,83.92,83.64,83.72,159066.0,62.9727,62.9952,62.785,62.8451,159066.0
2015-07-20 10:20:00,83.72,84.01,83.7,83.94,116234.0,62.8451,63.0628,62.8301,63.0102,116234.0
2015-07-20 10:30:00,83.94,84.16,83.9,84.06,245728.0,63.0102,63.1754,62.9802,63.1003,245728.0
2015-07-20 10:40:00,84.06,84.07,83.93,83.99,194974.0,63.1003,63.1078,63.0027,63.0478,194974.0
2015-07-20 10:50:00,83.99,84.23,83.97,84.21,214111.0,63.0478,63.2279,63.0328,63.2129,214111.0
2015-07-20 11:00:00,84.2,84.27,84.14,84.19,169459.0,63.2054,63.258,63.1604,63.1979,169459.0
2015-07-20 11:10:00,84.19,84.21,84.04,84.06,104689.0,63.1979,63.2129,63.0853,63.1003,104689.0
2015-07-20 11:20:00,84.07,84.19,84.03,84.06,71853.0,63.1078,63.1979,63.0778,63.1003,71853.0
2015-07-20 11:30:00,84.07,84.07,83.75,83.75,120651.0,63.1078,63.1078,62.8676,62.8676,120651.0
2015-07-20 11:40:00,83.76,83.81,83.65,83.72,127996.0,62.8751,62.9127,62.7926,62.8451,127996.0
2015-07-20 11:50:00,83.71,83.86,83.71,83.77,124566.0,62.8376,62.9502,62.8376,62.8826,124566.0
2015-07-20 12:00:00,83.75,83.87,83.62,83.62,106559.0,62.8676,62.9577,62.77,62.77,106559.0
2015-07-20 12:10:00,83.62,83.84,83.62,83.84,110853.0,62.77,62.9352,62.77,62.9352,110853.0
2015-07-20 12:20:00,83.84,83.86,83.55,83.56,85331.0,62.9352,62.9502,62.7175,62.725,85331.0
2015-07-20 12:30:00,83.55,83.77,83.55,83.76,101862.0,62.7175,62.8826,62.7175,62.8751,101862.0
2015-07-20 12:40:00,83.76,83.84,83.71,83.75,144309.0,62.8751,62.9352,62.8376,62.8676,144309.0
2015-07-20 12:50:00,83.75,83.78,83.69,83.75,103420.0,62.8676,62.8901,62.8226,62.8676,103420.0
2015-07-20 13:00:00,83.75,83.79,83.69,83.71,73322.0,62.8676,62.8976,62.8226,62.8376,73322.0
2015-07-20 13:10:00,83.7,83.72,83.56,83.58,72837.0,62.8301,62.8451,62.725,62.74,72837.0
2015-07-20 13:20:00,83.59,83.62,83.52,83.56,82926.0,62.7475,62.77,62.695,62.725,82926.0
2015-07-20 13:30:00,83.56,83.68,83.55,83.56,133218.0,62.725,62.8151,62.7175,62.725,133218.0
2015-07-20 13:40:00,83.56,83.77,83.56,83.63,120815.0,62.725,62.8826,62.725,62.7775,120815.0
2015-07-20 13:50:00,83.64,83.7,83.63,83.65,125918.0,62.785,62.8301,62.7775,62.7926,125918.0
2015-07-20 14:00:00,83.65,83.66,83.61,83.62,145862.0,62.7926,62.8001,62.7625,62.77,145862.0
2015-07-20 14:10:00,83.62,83.67,83.55,83.57,163258.0,62.77,62.8076,62.7175,62.7325,163258.0
2015-07-20 14:20:00,83.57,83.74,83.56,83.73,78734.0,62.7325,62.8601,62.725,62.8526,78734.0
2015-07-20 14:30:00,83.72,83.76,83.65,83.71,115063.0,62.8451,62.8751,62.7926,62.8376,115063.0
2015-07-20 14:40:00,83.72,83.74,83.7,83.71,94836.0,62.8451,62.8601,62.8301,62.8376,94836.0
2015-07-20 14:50:00,83.71,83.75,83.69,83.75,108083.0,62.8376,62.8676,62.8226,62.8676,108083.0
2015-07-20 15:00:00,83.75,83.76,83.59,83.66,153038.0,62.8676,62.8751,62.7475,62.8001,153038.0
2015-07-20 15:10:00,83.66,83.78,83.66,83.76,196760.0,62.8001,62.8901,62.8001,62.8751,196760.0
2015-07-20 15:20:00,83.75,83.79,83.61,83.62,173442.0,62.8676,62.8976,62.7625,62.77,173442.0
2015-07-20 15:30:00,83.62,83.67,83.6,83.62,176579.0,62.77,62.8076,62.755,62.77,176579.0
2015-07-20 15:40:00,83.62,83.65,83.57,83.57,216881.0,62.77,62.7926,62.7325,62.7325,216881.0
2015-07-20 15:50:00,83.57,83.6,83.44,83.53,534383.0,62.7325,62.755,62.6349,62.7025,534383.0
2015-07-21 09:30:00,83.38,83.97,83.12,83.89,435821.0,62.5899,63.0328,62.3947,62.9727,435821.0
2015-07-21 09:40:00,83.97,84.1,83.75,83.82,392336.0,63.0328,63.1304,62.8676,62.9202,392336.0
2015-07-21 09:50:00,83.82,84.0,83.7,83.89,242925.0,62.9202,63.0553,62.8301,62.9727,242925.0
2015-07-21 10:00:00,83.88,84.27,83.83,84.26,390617.0,62.9652,63.258,62.9277,63.2505,390617.0
2015-07-21 10:10:00,84.27,84.68,84.21,84.66,227440.0,63.258,63.5657,63.2129,63.5507,227440.0
2015-07-21 10:20:00,84.67,85.29,84.65,85.2,317888.0,63.5582,64.0236,63.5432,63.9561,317888.0
2015-07-21 10:30:00,85.19,85.2,84.76,84.78,249788.0,63.9486,63.9561,63.6258,63.6408,249788.0
2015-07-21 10:40:00,84.79,85.0,84.66,84.86,230373.0,63.6483,63.8059,63.5507,63.7009,230373.0
2015-07-21 10:50:00,84.86,85.21,84.86,85.09,180228.0,63.7009,63.9636,63.7009,63.8735,180228.0
2015-07-21 11:00:00,85.09,85.15,84.98,85.0,274060.0,63.8735,63.9185,63.7909,63.8059,274060.0
2015-07-21 11:10:00,85.0,85.02,84.79,84.81,240891.0,63.8059,63.821,63.6483,63.6633,240891.0
2015-07-21 11:20:00,84.82,84.94,84.66,84.9,198388.0,63.6708,63.7609,63.5507,63.7309,198388.0
2015-07-21 11:30:00,84.9,84.91,84.63,84.65,128354.0,63.7309,63.7384,63.5282,63.5432,128354.0
2015-07-21 11:40:00,84.64,84.65,84.44,84.5,139051.0,63.5357,63.5432,63.3856,63.4306,139051.0
2015-07-21 11:50:00,84.53,84.68,84.48,84.48,139727.0,63.4531,63.5657,63.4156,63.4156,139727.0
2015-07-21 12:00:00,84.49,84.85,84.48,84.81,168361.0,63.4231,63.6933,63.4156,63.6633,168361.0
2015-07-21 12:10:00,84.81,85.03,84.8,84.85,170010.0,63.6633,63.8285,63.6558,63.6933,170010.0
2015-07-21 12:20:00,84.85,85.04,84.81,85.04,85399.0,63.6933,63.836,63.6633,63.836,85399.0
2015-07-21 12:30:00,85.04,85.15,84.93,85.11,126897.0,63.836,63.9185,63.7534,63.8885,126897.0
2015-07-21 12:40:00,85.11,85.15,84.92,84.97,109009.0,63.8885,63.9185,63.7459,63.7834,109009.0
2015-07-21 12:50:00,84.97,85.08,84.93,85.0,101388.0,63.7834,63.866,63.7534,63.8059,101388.0
2015-07-21 13:00:00,85.0,85.0,84.64,84.69,91641.0,63.8059,63.8059,63.5357,63.5732,91641.0
2015-07-21 13:10:00,84.69,84.69,84.56,84.59,80967.0,63.5732,63.5732,63.4757,63.4982,80967.0
2015-07-21 13:20:00,84.58,84.58,84.36,84.42,95766.0,63.4907,63.4907,63.3255,63.3706,95766.0
2015-07-21 13:30:00,84.42,84.43,84.22,84.28,79799.0,63.3706,63.3781,63.2204,63.2655,79799.0
2015-07-21 13:40:00,84.29,84.42,84.27,84.42,71109.0,63.273,63.3706,63.258,63.3706,71109.0
2015-07-21 13:50:00,84.42,84.49,84.33,84.34,57403.0,63.3706,63.4231,63.303,63.3105,57403.0
2015-07-21 14:00:00,84.33,84.35,84.27,84.29,56480.0,63.303,63.318,63.258,63.273,56480.0
2015-07-21 14:10:00,84.29,84.35,84.24,84.27,68606.0,63.273,63.318,63.2354,63.258,68606.0
2015-07-21 14:20:00,84.27,84.68,84.27,84.68,88600.0,63.258,63.5657,63.258,63.5657,88600.0
2015-07-21 14:30:00,84.69,84.69,84.4,84.42,75177.0,63.5732,63.5732,63.3555,63.3706,75177.0
2015-07-21 14:40:00,84.42,84.45,84.23,84.24,72183.0,63.3706,63.3931,63.2279,63.2354,72183.0
2015-07-21 14:50:00,84.23,84.24,84.11,84.13,82110.0,63.2279,63.2354,63.1379,63.1529,82110.0
2015-07-21 15:00:00,84.14,84.28,84.11,84.19,164401.0,63.1604,63.2655,63.1379,63.1979,164401.0
2015-07-21 15:10:00,84.19,84.24,84.11,84.24,162935.0,63.1979,63.2354,63.1379,63.2354,162935.0
2015-07-21 15:20:00,84.23,84.28,84.17,84.24,127498.0,63.2279,63.2655,63.1829,63.2354,127498.0
2015-07-21 15:30:00,84.25,84.52,84.24,84.51,160730.0,63.243,63.4456,63.2354,63.4381,160730.0
2015-07-21 15:40:00,84.5,84.51,84.32,84.36,207547.0,63.4306,63.4381,63.2955,63.3255,207547.0
2015-07-21 15:50:00,84.35,84.4,84.26,84.3,385535.0,63.318,63.3555,63.2505,63.2805,385535.0
2015-07-22 09:30:00,83.98,84.03,83.6,83.92,261607.0,63.0403,63.0778,62.755,62.9952,261607.0
2015-07-22 09:40:00,83.94,84.07,83.55,84.03,213980.0,63.0102,63.1078,62.7175,63.0778,213980.0
2015-07-22 09:50:00,84.01,84.54,83.98,84.49,159727.0,63.0628,63.4606,63.0403,63.4231,159727.0
2015-07-22 10:00:00,84.47,84.48,84.23,84.31,141682.0,63.4081,63.4156,63.2279,63.288,141682.0
2015-07-22 10:10:00,84.3,84.52,84.28,84.45,164968.0,63.2805,63.4456,63.2655,63.3931,164968.0
2015-07-22 10:20:00,84.45,84.67,84.44,84.51,124123.0,63.3931,63.5582,63.3856,63.4381,124123.0
2015-07-22 10:30:00,84.52,84.63,84.31,84.31,193669.0,63.4456,63.5282,63.288,63.288,193669.0
2015-07-22 10:40:00,84.3,84.52,84.23,84.5,124170.0,63.2805,63.4456,63.2279,63.4306,124170.0
2015-07-22 10:50:00,84.51,84.83,84.48,84.73,141944.0,63.4381,63.6783,63.4156,63.6033,141944.0
2015-07-22 11:00:00,84.72,84.79,84.62,84.76,152168.0,63.5958,63.6483,63.5207,63.6258,152168.0
2015-07-22 11:10:00,84.76,84.79,84.66,84.74,131775.0,63.6258,63.6483,63.5507,63.6108,131775.0
2015-07-22 11:20:00,84.74,84.74,84.63,84.69,108117.0,63.6108,63.6108,63.5282,63.5732,108117.0
2015-07-22 11:30:00,84.68,84.74,84.52,84.62,85705.0,63.5657,63.6108,63.4456,63.5207,85705.0
2015-07-22 11:40:00,84.62,84.64,84.48,84.57,85111.0,63.5207,63.5357,63.4156,63.4832,85111.0
2015-07-22 11:50:00,84.56,84.7,84.52,84.68,92848.0,63.4757,63.5807,63.4456,63.5657,92848.0
2015-07-22 12:00:00,84.67,84.71,84.56,84.63,88000.0,63.5582,63.5883,63.4757,63.5282,88000.0
2015-07-22 12:10:00,84.62,84.7,84.46,84.63,311947.0,63.5207,63.5807,63.4006,63.5282,311947.0
2015-07-22 12:20:00,84.63,84.83,84.22,84.77,666736.0,63.5282,63.6783,63.2204,63.6333,666736.0
2015-07-22 12:30:00,84.77,84.84,84.54,84.71,278359.0,63.6333,63.6858,63.4606,63.5883,278359.0
2015-07-22 12:40:00,84.71,85.14,84.64,85.02,255348.0,63.5883,63.911,63.5357,63.821,255348.0
2015-07-22 12:50:00,85.01,85.06,84.79,84.97,182011.0,63.8135,63.851,63.6483,63.7834,182011.0
2015-07-22 13:00:00,84.96,85.2,84.87,84.93,199942.0,63.7759,63.9561,63.7084,63.7534,199942.0
2015-07-22 13:10:00,84.92,85.18,84.84,85.09,183376.0,63.7459,63.9411,63.6858,63.8735,183376.0
2015-07-22 13:20:00,85.08,85.31,84.99,85.23,254654.0,63.866,64.0386,63.7984,63.9786,254654.0
2015-07-22 13:30:00,85.24,85.45,85.15,85.3,198582.0,63.9861,64.1437,63.9185,64.0311,198582.0
2015-07-22 13:40:00,85.3,85.32,85.14,85.24,187186.0,64.0311,64.0462,63.911,63.9861,187186.0
2015-07-22 13:50:00,85.24,85.47,85.21,85.36,167847.0,63.9861,64.1588,63.9636,64.0762,167847.0
2015-07-22 14:00:00,85.37,85.41,85.29,85.31,144763.0,64.0837,64.1137,64.0236,64.0386,144763.0
2015-07-22 14:10:00,85.3,85.39,85.15,85.38,190280.0,64.0311,64.0987,63.9185,64.0912,190280.0
2015-07-22 14:20:00,85.37,85.45,85.3,85.38,180481.0,64.0837,64.1437,64.0311,64.0912,180481.0
2015-07-22 14:30:00,85.37,85.72,85.37,85.72,363679.0,64.0837,64.3464,64.0837,64.3464,363679.0
2015-07-22 14:40:00,85.72,85.82,85.63,85.73,287987.0,64.3464,64.4215,64.2789,64.3539,287987.0
2015-07-22 14:50:00,85.74,85.82,85.58,85.69,354757.0,64.3614,64.4215,64.2413,64.3239,354757.0
2015-07-22 15:00:00,85.68,85.86,85.68,85.81,202458.0,64.3164,64.4515,64.3164,64.414,202458.0
2015-07-22 15:10:00,85.81,85.82,85.74,85.77,290592.0,64.414,64.4215,64.3614,64.384,290592.0
2015-07-22 15:20:00,85.76,85.81,85.57,85.61,224975.0,64.3764,64.414,64.2338,64.2638,224975.0
2015-07-22 15:30:00,85.62,85.64,85.36,85.37,257193.0,64.2714,64.2864,64.0762,64.0837,257193.0
2015-07-22 15:40:00,85.37,85.39,85.19,85.27,515081.0,64.0837,64.0987,63.9486,64.0086,515081.0
2015-07-22 15:50:00,85.28,85.31,85.23,85.28,853556.0,64.0161,64.0386,63.9786,64.0161,853556.0
2015-07-23 09:30:00,85.23,86.61,85.23,86.32,317461.0,63.9786,65.0145,63.9786,64.7968,317461.0
2015-07-23 09:40:00,86.34,86.37,85.91,85.94,197024.0,64.8118,64.8343,64.489,64.5116,197024.0
2015-07-23 09:50:00,85.93,86.3,85.88,86.02,161505.0,64.5041,64.7818,64.4665,64.5716,161505.0
2015-07-23 10:00:00,86.02,86.38,85.9,86.27,201314.0,64.5716,64.8419,64.4815,64.7593,201314.0
2015-07-23 10:10:00,86.26,86.26,86.03,86.06,162409.0,64.7518,64.7518,64.5791,64.6016,162409.0
2015-07-23 10:20:00,86.06,86.12,85.78,85.83,209692.0,64.6016,64.6467,64.3915,64.429,209692.0
2015-07-23 10:30:00,85.84,85.91,85.71,85.88,181069.0,64.4365,64.489,64.3389,64.4665,181069.0
2015-07-23 10:40:00,85.88,85.89,85.48,85.57,167768.0,64.4665,64.474,64.1663,64.2338,167768.0
2015-07-23 10:50:00,85.55,85.61,85.42,85.49,189762.0,64.2188,64.2638,64.1212,64.1738,189762.0
2015-07-23 11:00:00,85.5,85.56,85.13,85.17,165193.0,64.1813,64.2263,63.9035,63.9336,165193.0
2015-07-23 11:10:00,85.17,85.24,85.02,85.13,223712.0,63.9336,63.9861,63.821,63.9035,223712.0
2015-07-23 11:20:00,85.12,85.13,85.0,85.03,155380.0,63.896,63.9035,63.8059,63.8285,155380.0
2015-07-23 11:30:00,85.02,85.31,84.98,85.21,110805.0,63.821,64.0386,63.7909,63.9636,110805.0
2015-07-23 11:40:00,85.21,85.23,84.98,85.05,78657.0,63.9636,63.9786,63.7909,63.8435,78657.0
2015-07-23 11:50:00,85.06,85.13,84.92,84.97,109956.0,63.851,63.9035,63.7459,63.7834,109956.0
2015-07-23 12:00:00,84.96,85.1,84.94,85.1,85916.0,63.7759,63.881,63.7609,63.881,85916.0
2015-07-23 12:10:00,85.13,85.35,85.07,85.14,57003.0,63.9035,64.0687,63.8585,63.911,57003.0
2015-07-23 12:20:00,85.14,85.55,85.11,85.46,75626.0,63.911,64.2188,63.8885,64.1512,75626.0
2015-07-23 12:30:00,85.46,85.46,85.14,85.2,69593.0,64.1512,64.1512,63.911,63.9561,69593.0
2015-07-23 12:40:00,85.21,85.36,85.14,85.2,88315.0,63.9636,64.0762,63.911,63.9561,88315.0
2015-07-23 12:50:00,85.24,85.3,85.1,85.21,76025.0,63.9861,64.0311,63.881,63.9636,76025.0
2015-07-23 13:00:00,85.23,85.37,85.19,85.37,64806.0,63.9786,64.0837,63.9486,64.0837,64806.0
2015-07-23 13:10:00,85.38,85.39,85.25,85.37,62402.0,64.0912,64.0987,63.9936,64.0837,62402.0
2015-07-23 13:20:00,85.38,85.46,85.31,85.44,88408.0,64.0912,64.1512,64.0386,64.1362,88408.0
2015-07-23 13:30:00,85.44,85.62,85.4,85.57,84391.0,64.1362,64.2714,64.1062,64.2338,84391.0
2015-07-23 13:40:00,85.59,85.75,85.55,85.71,113059.0,64.2488,64.3689,64.2188,64.3389,113059.0
2015-07-23 13:50:00,85.71,85.98,85.64,85.92,131537.0,64.3389,64.5416,64.2864,64.4965,131537.0
2015-07-23 14:00:00,85.91,85.95,85.68,85.78,103224.0,64.489,64.5191,64.3164,64.3915,103224.0
2015-07-23 14:10:00,85.79,85.86,85.76,85.85,87301.0,64.399,64.4515,64.3764,64.444,87301.0
2015-07-23 14:20:00,85.84,86.07,85.83,85.96,108330.0,64.4365,64.6091,64.429,64.5266,108330.0
2015-07-23 14:30:00,85.96,86.44,85.93,86.29,192328.0,64.5266,64.8869,64.5041,64.7743,192328.0
2015-07-23 14:40:00,86.29,86.33,86.12,86.14,137676.0,64.7743,64.8043,64.6467,64.6617,137676.0
2015-07-23 14:50:00,86.13,86.16,85.99,86.11,122743.0,64.6542,64.6767,64.5491,64.6392,122743.0
2015-07-23 15:00:00,86.11,86.17,85.94,86.09,139846.0,64.6392,64.6842,64.5116,64.6242,139846.0
2015-07-23 15:10:00,86.1,86.15,85.98,86.01,157424.0,64.6317,64.6692,64.5416,64.5641,157424.0
2015-07-23 15:20:00,86.02,86.23,85.97,86.2,163231.0,64.5716,64.7293,64.5341,64.7067,163231.0
2015-07-23 15:30:00,86.19,86.22,85.93,86.02,152348.0,64.6992,64.7217,64.5041,64.5716,152348.0
2015-07-23 15:40:00,86.03,86.11,85.93,86.05,192222.0,64.5791,64.6392,64.5041,64.5941,192222.0
2015-07-23 15:50:00,86.05,86.06,85.9,86.0,281830.0,64.5941,64.6016,64.4815,64.5566,281830.0
2015-07-24 09:30:00,85.75,85.81,85.33,85.64,270678.0,64.3689,64.414,64.0537,64.2864,270678.0
2015-07-24 09:40:00,85.65,85.81,85.36,85.4,183466.0,64.2939,64.414,64.0762,64.1062,183466.0
2015-07-24 09:50:00,85.41,85.47,85.11,85.13,367403.0,64.1137,64.1588,63.8885,63.9035,367403.0
2015-07-24 10:00:00,85.12,85.18,85.0,85.02,156204.0,63.896,63.9411,63.8059,63.821,156204.0
2015-07-24 10:10:00,85.0,85.04,84.64,84.67,180085.0,63.8059,63.836,63.5357,63.5582,180085.0
2015-07-24 10:20:00,84.67,84.7,84.46,84.47,146378.0,63.5582,63.5807,63.4006,63.4081,146378.0
2015-07-24 10:30:00,84.47,84.61,84.35,84.55,236754.0,63.4081,63.5132,63.318,63.4681,236754.0
2015-07-24 10:40:00,84.56,84.56,84.13,84.19,188202.0,63.4757,63.4757,63.1529,63.1979,188202.0
2015-07-24 10:50:00,84.19,84.2,83.88,83.95,215161.0,63.1979,63.2054,62.9652,63.0178,215161.0
2015-07-24 11:00:00,83.96,84.08,83.88,83.92,115632.0,63.0253,63.1153,62.9652,62.9952,115632.0
2015-07-24 11:10:00,83.92,84.05,83.89,84.02,155446.0,62.9952,63.0928,62.9727,63.0703,155446.0
2015-07-24 11:20:00,84.02,84.21,83.98,83.99,172251.0,63.0703,63.2129,63.0403,63.0478,172251.0
2015-07-24 11:30:00,84.0,84.11,83.77,83.86,116641.0,63.0553,63.1379,62.8826,62.9502,116641.0
2015-07-24 11:40:00,83.85,83.91,83.76,83.79,139448.0,62.9427,62.9877,62.8751,62.8976,139448.0
2015-07-24 11:50:00,83.79,84.09,83.79,84.07,162693.0,62.8976,63.1228,62.8976,63.1078,162693.0
2015-07-24 12:00:00,84.07,84.13,83.85,83.89,242758.0,63.1078,63.1529,62.9427,62.9727,242758.0
2015-07-24 12:10:00,83.89,83.93,83.66,83.75,119016.0,62.9727,63.0027,62.8001,62.8676,119016.0
2015-07-24 12:20:00,83.76,83.76,83.69,83.71,57355.0,62.8751,62.8751,62.8226,62.8376,57355.0
2015-07-24 12:30:00,83.73,83.77,83.63,83.71,104264.0,62.8526,62.8826,62.7775,62.8376,104264.0
2015-07-24 12:40:00,83.72,83.73,83.62,83.64,102550.0,62.8451,62.8526,62.77,62.785,102550.0
2015-07-24 12:50:00,83.64,83.65,83.43,83.49,130841.0,62.785,62.7926,62.6274,62.6725,130841.0
2015-07-24 13:00:00,83.48,83.53,83.28,83.38,183720.0,62.6649,62.7025,62.5148,62.5899,183720.0
2015-07-24 13:10:00,83.38,83.43,83.21,83.21,151425.0,62.5899,62.6274,62.4623,62.4623,151425.0
2015-07-24 13:20:00,83.21,83.43,83.15,83.31,223018.0,62.4623,62.6274,62.4172,62.5373,223018.0
2015-07-24 13:30:00,83.31,83.35,83.04,83.04,131564.0,62.5373,62.5674,62.3347,62.3347,131564.0
2015-07-24 13:40:00,83.05,83.11,82.91,83.0,185272.0,62.3422,62.3872,62.2371,62.3046,185272.0
2015-07-24 13:50:00,82.98,83.17,82.96,83.08,185519.0,62.2896,62.4322,62.2746,62.3647,185519.0
2015-07-24 14:00:00,83.08,83.38,83.03,83.03,150544.0,62.3647,62.5899,62.3271,62.3271,150544.0
2015-07-24 14:10:00,83.05,83.16,82.87,82.97,106047.0,62.3422,62.4247,62.207,62.2821,106047.0
2015-07-24 14:20:00,82.99,83.03,82.85,82.97,146630.0,62.2971,62.3271,62.192,62.2821,146630.0
2015-07-24 14:30:00,82.97,83.03,82.81,82.85,104938.0,62.2821,62.3271,62.162,62.192,104938.0
2015-07-24 14:40:00,82.85,83.05,82.84,82.95,108388.0,62.192,62.3422,62.1845,62.2671,108388.0
2015-07-24 14:50:00,82.95,82.98,82.83,82.86,145404.0,62.2671,62.2896,62.177,62.1995,145404.0
2015-07-24 15:00:00,82.86,83.09,82.79,83.08,229975.0,62.1995,62.3722,62.147,62.3647,229975.0
2015-07-24 15:10:00,83.07,83.29,83.06,83.18,235118.0,62.3572,62.5223,62.3497,62.4397,235118.0
2015-07-24 15:20:00,83.18,83.2,82.86,82.86,210519.0,62.4397,62.4548,62.1995,62.1995,210519.0
2015-07-24 15:30:00,82.87,82.89,82.71,82.77,246393.0,62.207,62.2221,62.0869,62.132,246393.0
2015-07-24 15:40:00,82.76,83.02,82.66,82.93,374103.0,62.1245,62.3196,62.0494,62.2521,374103.0
2015-07-24 15:50:00,82.94,83.05,82.89,82.89,642844.0,62.2596,62.3422,62.2221,62.2221,642844.0
2015-07-27 09:30:00,82.0,82.1,81.25,81.77,454738.0,61.554,61.629,60.991,61.3813,454738.0
2015-07-27 09:40:00,81.77,82.28,81.54,82.08,301201.0,61.3813,61.7642,61.2087,61.614,301201.0
2015-07-27 09:50:00,82.09,82.2,81.91,82.18,367841.0,61.6215,61.7041,61.4864,61.6891,367841.0
2015-07-27 10:00:00,82.16,82.22,81.77,81.86,180299.0,61.6741,61.7191,61.3813,61.4489,180299.0
2015-07-27 10:10:00,81.87,82.39,81.85,82.35,232288.0,61.4564,61.8467,61.4414,61.8167,232288.0
2015-07-27 10:20:00,82.36,82.36,81.96,82.2,121682.0,61.8242,61.8242,61.5239,61.7041,121682.0
2015-07-27 10:30:00,82.21,82.37,82.1,82.31,134855.0,61.7116,61.8317,61.629,61.7867,134855.0
2015-07-27 10:40:00,82.31,82.36,81.92,82.01,147207.0,61.7867,61.8242,61.4939,61.5615,147207.0
2015-07-27 10:50:00,82.0,82.19,81.91,82.0,207624.0,61.554,61.6966,61.4864,61.554,207624.0
2015-07-27 11:00:00,82.0,82.25,81.87,82.01,109575.0,61.554,61.7416,61.4564,61.5615,109575.0
2015-07-27 11:10:00,82.01,82.03,81.8,81.89,114239.0,61.5615,61.5765,61.4038,61.4714,114239.0
2015-07-27 11:20:00,81.9,82.33,81.84,82.24,150090.0,61.4789,61.8017,61.4339,61.7341,150090.0
2015-07-27 11:30:00,82.23,82.43,82.22,82.33,105200.0,61.7266,61.8768,61.7191,61.8017,105200.0
2015-07-27 11:40:00,82.34,82.37,82.07,82.17,119622.0,61.8092,61.8317,61.6065,61.6816,119622.0
2015-07-27 11:50:00,82.19,82.33,82.16,82.2,66397.0,61.6966,61.8017,61.6741,61.7041,66397.0
2015-07-27 12:00:00,82.2,82.43,82.2,82.33,100277.0,61.7041,61.8768,61.7041,61.8017,100277.0
2015-07-27 12:10:00,82.34,82.48,82.29,82.41,65985.0,61.8092,61.9143,61.7717,61.8617,65985.0
2015-07-27 12:20:00,82.42,82.5,82.37,82.49,79281.0,61.8692,61.9293,61.8317,61.9218,79281.0
2015-07-27 12:30:00,82.49,82.49,82.27,82.36,88908.0,61.9218,61.9218,61.7566,61.8242,88908.0
2015-07-27 12:40:00,82.35,82.4,82.15,82.31,49244.0,61.8167,61.8542,61.6666,61.7867,49244.0
2015-07-27 12:50:00,82.29,82.35,82.16,82.23,59397.0,61.7717,61.8167,61.6741,61.7266,59397.0
2015-07-27 13:00:00,82.23,82.34,82.21,82.28,41822.0,61.7266,61.8092,61.7116,61.7642,41822.0
2015-07-27 13:10:00,82.27,82.33,82.19,82.19,79074.0,61.7566,61.8017,61.6966,61.6966,79074.0
2015-07-27 13:20:00,82.18,82.23,82.04,82.14,74064.0,61.6891,61.7266,61.584,61.6591,74064.0
2015-07-27 13:30:00,82.14,82.2,82.08,82.11,37722.0,61.6591,61.7041,61.614,61.6365,37722.0
2015-07-27 13:40:00,82.11,82.29,82.06,82.29,69014.0,61.6365,61.7717,61.599,61.7717,69014.0
2015-07-27 13:50:00,82.29,82.37,82.18,82.25,60970.0,61.7717,61.8317,61.6891,61.7416,60970.0
2015-07-27 14:00:00,82.25,82.27,82.04,82.04,63566.0,61.7416,61.7566,61.584,61.584,63566.0
2015-07-27 14:10:00,82.04,82.2,82.03,82.13,71285.0,61.584,61.7041,61.5765,61.6516,71285.0
2015-07-27 14:20:00,82.14,82.19,81.94,81.98,93429.0,61.6591,61.6966,61.5089,61.539,93429.0
2015-07-27 14:30:00,81.98,82.05,81.82,81.93,87001.0,61.539,61.5915,61.4189,61.5014,87001.0
2015-07-27 14:40:00,81.93,82.01,81.84,81.87,86960.0,61.5014,61.5615,61.4339,61.4564,86960.0
2015-07-27 14:50:00,81.87,81.92,81.78,81.8,116687.0,61.4564,61.4939,61.3888,61.4038,116687.0
2015-07-27 15:00:00,81.81,81.88,81.69,81.79,115149.0,61.4113,61.4639,61.3213,61.3963,115149.0
2015-07-27 15:10:00,81.79,81.84,81.73,81.75,98767.0,61.3963,61.4339,61.3513,61.3663,98767.0
2015-07-27 15:20:00,81.75,81.84,81.51,81.55,163305.0,61.3663,61.4339,61.1861,61.2162,163305.0
2015-07-27 15:30:00,81.56,81.61,81.49,81.58,187563.0,61.2237,61.2612,61.1711,61.2387,187563.0
2015-07-27 15:40:00,81.58,81.75,81.49,81.69,212219.0,61.2387,61.3663,61.1711,61.3213,212219.0
2015-07-27 15:50:00,81.69,81.86,81.68,81.76,493377.0,61.3213,61.4489,61.3138,61.3738,493377.0
2015-07-28 09:30:00,82.54,82.6,81.78,81.79,215175.0,61.9593,62.0044,61.3888,61.3963,215175.0
2015-07-28 09:40:00,81.76,81.88,81.5,81.56,138170.0,61.3738,61.4639,61.1786,61.2237,138170.0
2015-07-28 09:50:00,81.56,81.77,81.43,81.54,194280.0,61.2237,61.3813,61.1261,61.2087,194280.0
2015-07-28 10:00:00,81.54,81.63,81.15,81.28,181898.0,61.2087,61.2762,60.9159,61.0135,181898.0
2015-07-28 10:10:00,81.27,81.4,81.19,81.36,148969.0,61.006,61.1036,60.9459,61.0735,148969.0
2015-07-28 10:20:00,81.36,81.6,81.36,81.6,138428.0,61.0735,61.2537,61.0735,61.2537,138428.0
2015-07-28 10:30:00,81.61,81.7,81.53,81.64,141344.0,61.2612,61.3288,61.2012,61.2837,141344.0
2015-07-28 10:40:00,81.63,81.96,81.63,81.68,308187.0,61.2762,61.5239,61.2762,61.3138,308187.0
2015-07-28 10:50:00,81.67,82.16,81.66,82.14,279174.0,61.3063,61.6741,61.2987,61.6591,279174.0
2015-07-28 11:00:00,82.15,82.41,82.11,82.35,339491.0,61.6666,61.8617,61.6365,61.8167,339491.0
2015-07-28 11:10:00,82.35,82.47,82.17,82.19,140791.0,61.8167,61.9068,61.6816,61.6966,140791.0
2015-07-28 11:20:00,82.18,82.43,82.09,82.38,139839.0,61.6891,61.8768,61.6215,61.8392,139839.0
2015-07-28 11:30:00,82.42,82.56,82.27,82.27,141494.0,61.8692,61.9743,61.7566,61.7566,141494.0
2015-07-28 11:40:00,82.26,82.58,82.24,82.48,382540.0,61.7491,61.9894,61.7341,61.9143,382540.0
2015-07-28 11:50:00,82.48,82.67,82.36,82.6,213313.0,61.9143,62.0569,61.8242,62.0044,213313.0
2015-07-28 12:00:00,82.6,82.84,82.52,82.53,277390.0,62.0044,62.1845,61.9443,61.9518,277390.0
2015-07-28 12:10:00,82.53,82.57,82.36,82.47,120005.0,61.9518,61.9818,61.8242,61.9068,120005.0
2015-07-28 12:20:00,82.47,82.68,82.44,82.65,165117.0,61.9068,62.0644,61.8843,62.0419,165117.0
2015-07-28 12:30:00,82.65,82.79,82.62,82.72,119022.0,62.0419,62.147,62.0194,62.0944,119022.0
2015-07-28 12:40:00,82.71,82.75,82.56,82.63,80451.0,62.0869,62.117,61.9743,62.0269,80451.0
2015-07-28 12:50:00,82.65,82.66,82.32,82.38,98978.0,62.0419,62.0494,61.7942,61.8392,98978.0
2015-07-28 13:00:00,82.4,82.6,82.39,82.48,104409.0,61.8542,62.0044,61.8467,61.9143,104409.0
2015-07-28 13:10:00,82.47,82.54,82.29,82.5,132804.0,61.9068,61.9593,61.7717,61.9293,132804.0
2015-07-28 13:20:00,82.51,82.71,82.5,82.64,118369.0,61.9368,62.0869,61.9293,62.0344,118369.0
2015-07-28 13:30:00,82.63,82.71,82.6,82.65,113587.0,62.0269,62.0869,62.0044,62.0419,113587.0
2015-07-28 13:40:00,82.65,82.78,82.59,82.78,103310.0,62.0419,62.1395,61.9969,62.1395,103310.0
2015-07-28 13:50:00,82.78,82.93,82.7,82.7,155116.0,62.1395,62.2521,62.0794,62.0794,155116.0
2015-07-28 14:00:00,82.7,82.83,82.65,82.82,153041.0,62.0794,62.177,62.0419,62.1695,153041.0
2015-07-28 14:10:00,82.81,83.06,82.77,82.91,261992.0,62.162,62.3497,62.132,62.2371,261992.0
2015-07-28 14:20:00,82.92,82.98,82.78,82.88,96745.0,62.2446,62.2896,62.1395,62.2145,96745.0
2015-07-28 14:30:00,82.88,82.88,82.51,82.55,111286.0,62.2145,62.2145,61.9368,61.9668,111286.0
2015-07-28 14:40:00,82.55,82.68,82.54,82.61,124446.0,61.9668,62.0644,61.9593,62.0119,124446.0
2015-07-28 14:50:00,82.61,82.7,82.54,82.67,133961.0,62.0119,62.0794,61.9593,62.0569,133961.0
2015-07-28 15:00:00,82.68,82.77,82.53,82.57,124656.0,62.0644,62.132,61.9518,61.9818,124656.0
2015-07-28 15:10:00,82.57,82.72,82.56,82.69,135283.0,61.9818,62.0944,61.9743,62.0719,135283.0
2015-07-28 15:20:00,82.68,82.72,82.36,82.39,180336.0,62.0644,62.0944,61.8242,61.8467,180336.0
2015-07-28 15:30:00,82.39,82.47,82.3,82.33,273465.0,61.8467,61.9068,61.7792,61.8017,273465.0
2015-07-28 15:40:00,82.33,82.45,82.27,82.4,384043.0,61.8017,61.8918,61.7566,61.8542,384043.0
2015-07-28 15:50:00,82.4,82.53,82.37,82.5,549711.0,61.8542,61.9518,61.8317,61.9293,549711.0
2015-07-29 09:30:00,82.0,82.85,81.92,82.78,235585.0,61.554,62.192,61.4939,62.1395,235585.0
2015-07-29 09:40:00,82.8,82.98,82.48,82.88,232281.0,62.1545,62.2896,61.9143,62.2145,232281.0
2015-07-29 09:50:00,82.89,82.95,82.76,82.84,193960.0,62.2221,62.2671,62.1245,62.1845,193960.0
2015-07-29 10:00:00,82.83,83.01,82.7,82.74,138928.0,62.177,62.3121,62.0794,62.1095,138928.0
2015-07-29 10:10:00,82.74,83.13,82.7,83.12,117696.0,62.1095,62.4022,62.0794,62.3947,117696.0
2015-07-29 10:20:00,83.11,83.34,83.02,83.02,251844.0,62.3872,62.5599,62.3196,62.3196,251844.0
2015-07-29 10:30:00,83.06,84.05,83.06,83.97,277431.0,62.3497,63.0928,62.3497,63.0328,277431.0
2015-07-29 10:40:00,83.99,84.16,83.77,84.15,175358.0,63.0478,63.1754,62.8826,63.1679,175358.0
2015-07-29 10:50:00,84.13,84.23,83.87,83.98,132778.0,63.1529,63.2279,62.9577,63.0403,132778.0
2015-07-29 11:00:00,83.97,84.13,83.73,84.05,209824.0,63.0328,63.1529,62.8526,63.0928,209824.0
2015-07-29 11:10:00,84.05,84.21,83.95,83.96,210291.0,63.0928,63.2129,63.0178,63.0253,210291.0
2015-07-29 11:20:00,83.97,84.27,83.95,84.12,158094.0,63.0328,63.258,63.0178,63.1454,158094.0
2015-07-29 11:30:00,84.13,84.26,83.44,83.59,198303.0,63.1529,63.2505,62.6349,62.7475,198303.0
2015-07-29 11:40:00,83.63,83.63,83.28,83.42,101758.0,62.7775,62.7775,62.5148,62.6199,101758.0
2015-07-29 11:50:00,83.44,83.66,83.31,83.61,89636.0,62.6349,62.8001,62.5373,62.7625,89636.0
2015-07-29 12:00:00,83.62,83.65,83.4,83.4,77693.0,62.77,62.7926,62.6049,62.6049,77693.0
2015-07-29 12:10:00,83.41,83.57,83.34,83.42,72223.0,62.6124,62.7325,62.5599,62.6199,72223.0
2015-07-29 12:20:00,83.4,83.48,83.21,83.47,67523.0,62.6049,62.6649,62.4623,62.6574,67523.0
2015-07-29 12:30:00,83.47,83.58,83.29,83.34,77283.0,62.6574,62.74,62.5223,62.5599,77283.0
2015-07-29 12:40:00,83.34,83.34,82.96,83.28,98867.0,62.5599,62.5599,62.2746,62.5148,98867.0
2015-07-29 12:50:00,83.29,83.98,83.25,83.49,197564.0,62.5223,63.0403,62.4923,62.6725,197564.0
2015-07-29 13:00:00,83.48,83.86,83.46,83.76,142971.0,62.6649,62.9502,62.6499,62.8751,142971.0
2015-07-29 13:10:00,83.76,83.93,83.61,83.65,215713.0,62.8751,63.0027,62.7625,62.7926,215713.0
2015-07-29 13:20:00,83.68,83.71,83.32,83.33,169025.0,62.8151,62.8376,62.5448,62.5523,169025.0
2015-07-29 13:30:00,83.33,83.67,83.32,83.63,292411.0,62.5523,62.8076,62.5448,62.7775,292411.0
2015-07-29 13:40:00,83.63,83.7,83.55,83.62,137550.0,62.7775,62.8301,62.7175,62.77,137550.0
2015-07-29 13:50:00,83.62,83.65,83.5,83.55,132477.0,62.77,62.7926,62.68,62.7175,132477.0
2015-07-29 14:00:00,83.54,83.75,83.2,83.28,253164.0,62.71,62.8676,62.4548,62.5148,253164.0
2015-07-29 14:10:00,83.29,83.64,83.26,83.64,147674.0,62.5223,62.785,62.4998,62.785,147674.0
2015-07-29 14:20:00,83.65,83.86,83.6,83.86,227343.0,62.7926,62.9502,62.755,62.9502,227343.0
2015-07-29 14:30:00,83.85,83.87,83.72,83.77,94029.0,62.9427,62.9577,62.8451,62.8826,94029.0
2015-07-29 14:40:00,83.77,83.98,83.66,83.96,194046.0,62.8826,63.0403,62.8001,63.0253,194046.0
2015-07-29 14:50:00,83.98,84.17,83.94,84.01,161151.0,63.0403,63.1829,63.0102,63.0628,161151.0
2015-07-29 15:00:00,84.03,84.05,83.91,83.91,191847.0,63.0778,63.0928,62.9877,62.9877,191847.0
2015-07-29 15:10:00,83.9,83.91,83.69,83.7,172914.0,62.9802,62.9877,62.8226,62.8301,172914.0
2015-07-29 15:20:00,83.69,84.0,83.68,83.96,157761.0,62.8226,63.0553,62.8151,63.0253,157761.0
2015-07-29 15:30:00,83.96,84.05,83.88,84.0,262215.0,63.0253,63.0928,62.9652,63.0553,262215.0
2015-07-29 15:40:00,83.99,84.09,83.92,84.0,258275.0,63.0478,63.1228,62.9952,63.0553,258275.0
2015-07-29 15:50:00,83.99,84.01,83.82,83.89,504953.0,63.0478,63.0628,62.9202,62.9727,504953.0
2015-07-30 09:30:00,84.06,84.42,83.79,83.82,234171.0,63.1003,63.3706,62.8976,62.9202,234171.0
2015-07-30 09:40:00,83.83,84.13,83.38,83.47,128338.0,62.9277,63.1529,62.5899,62.6574,128338.0
2015-07-30 09:50:00,83.48,83.96,83.4,83.88,124698.0,62.6649,63.0253,62.6049,62.9652,124698.0
2015-07-30 10:00:00,83.86,84.18,83.66,84.14,101340.0,62.9502,63.1904,62.8001,63.1604,101340.0
2015-07-30 10:10:00,84.15,84.42,84.15,84.31,123513.0,63.1679,63.3706,63.1679,63.288,123513.0
2015-07-30 10:20:00,84.32,84.38,84.05,84.09,80396.0,63.2955,63.3405,63.0928,63.1228,80396.0
2015-07-30 10:30:00,84.13,84.29,83.51,83.62,100674.0,63.1529,63.273,62.6875,62.77,100674.0
2015-07-30 10:40:00,83.62,83.82,83.57,83.58,114692.0,62.77,62.9202,62.7325,62.74,114692.0
2015-07-30 10:50:00,83.57,83.63,83.4,83.47,105109.0,62.7325,62.7775,62.6049,62.6574,105109.0
2015-07-30 11:00:00,83.46,83.64,83.31,83.44,105630.0,62.6499,62.785,62.5373,62.6349,105630.0
2015-07-30 11:10:00,83.44,83.68,83.43,83.54,85099.0,62.6349,62.8151,62.6274,62.71,85099.0
2015-07-30 11:20:00,83.52,83.62,83.37,83.45,83695.0,62.695,62.77,62.5824,62.6424,83695.0
2015-07-30 11:30:00,83.48,83.58,83.4,83.55,97751.0,62.6649,62.74,62.6049,62.7175,97751.0
2015-07-30 11:40:00,83.55,83.73,83.47,83.57,77693.0,62.7175,62.8526,62.6574,62.7325,77693.0
2015-07-30 11:50:00,83.57,83.68,83.43,83.65,85941.0,62.7325,62.8151,62.6274,62.7926,85941.0
2015-07-30 12:00:00,83.67,83.72,83.5,83.61,61547.0,62.8076,62.8451,62.68,62.7625,61547.0
2015-07-30 12:10:00,83.62,83.65,83.43,83.59,65951.0,62.77,62.7926,62.6274,62.7475,65951.0
2015-07-30 12:20:00,83.58,83.62,83.46,83.46,101061.0,62.74,62.77,62.6499,62.6499,101061.0
2015-07-30 12:30:00,83.46,83.55,83.37,83.53,135231.0,62.6499,62.7175,62.5824,62.7025,135231.0
2015-07-30 12:40:00,83.54,83.63,83.47,83.57,57061.0,62.71,62.7775,62.6574,62.7325,57061.0
2015-07-30 12:50:00,83.56,83.65,83.51,83.62,92434.0,62.725,62.7926,62.6875,62.77,92434.0
2015-07-30 13:00:00,83.61,83.63,83.44,83.48,80873.0,62.7625,62.7775,62.6349,62.6649,80873.0
2015-07-30 13:10:00,83.48,83.5,83.38,83.5,71984.0,62.6649,62.68,62.5899,62.68,71984.0
2015-07-30 13:20:00,83.51,83.52,83.35,83.36,56472.0,62.6875,62.695,62.5674,62.5749,56472.0
2015-07-30 13:30:00,83.38,83.45,83.17,83.2,81431.0,62.5899,62.6424,62.4322,62.4548,81431.0
2015-07-30 13:40:00,83.18,83.36,83.13,83.36,83994.0,62.4397,62.5749,62.4022,62.5749,83994.0
2015-07-30 13:50:00,83.34,83.37,83.15,83.3,53624.0,62.5599,62.5824,62.4172,62.5298,53624.0
2015-07-30 14:00:00,83.31,83.35,83.09,83.11,64569.0,62.5373,62.5674,62.3722,62.3872,64569.0
2015-07-30 14:10:00,83.11,83.26,83.09,83.14,74738.0,62.3872,62.4998,62.3722,62.4097,74738.0
2015-07-30 14:20:00,83.14,83.25,83.08,83.25,66858.0,62.4097,62.4923,62.3647,62.4923,66858.0
2015-07-30 14:30:00,83.23,83.31,83.16,83.26,73483.0,62.4773,62.5373,62.4247,62.4998,73483.0
2015-07-30 14:40:00,83.26,83.56,83.24,83.55,83313.0,62.4998,62.725,62.4848,62.7175,83313.0
2015-07-30 14:50:00,83.57,83.76,83.5,83.64,115644.0,62.7325,62.8751,62.68,62.785,115644.0
2015-07-30 15:00:00,83.64,83.67,83.48,83.61,125306.0,62.785,62.8076,62.6649,62.7625,125306.0
2015-07-30 15:10:00,83.6,83.67,83.53,83.65,107270.0,62.755,62.8076,62.7025,62.7926,107270.0
2015-07-30 15:20:00,83.64,83.66,83.51,83.57,123958.0,62.785,62.8001,62.6875,62.7325,123958.0
2015-07-30 15:30:00,83.57,83.58,83.28,83.3,109073.0,62.7325,62.74,62.5148,62.5298,109073.0
2015-07-30 15:40:00,83.29,83.48,83.25,83.47,150418.0,62.5223,62.6649,62.4923,62.6574,150418.0
2015-07-30 15:50:00,83.47,83.59,83.42,83.52,246202.0,62.6574,62.7475,62.6199,62.695,246202.0
2015-07-31 09:30:00,83.1,83.41,82.94,82.99,169942.0,62.3797,62.6124,62.2596,62.2971,169942.0
2015-07-31 09:40:00,82.99,83.41,82.92,83.28,107803.0,62.2971,62.6124,62.2446,62.5148,107803.0
2015-07-31 09:50:00,83.27,83.5,83.14,83.27,60987.0,62.5073,62.68,62.4097,62.5073,60987.0
2015-07-31 10:00:00,83.26,83.51,82.99,83.03,130191.0,62.4998,62.6875,62.2971,62.3271,130191.0
2015-07-31 10:10:00,83.03,83.03,82.66,82.7,151206.0,62.3271,62.3271,62.0494,62.0794,151206.0
2015-07-31 10:20:00,82.69,83.0,82.69,82.87,74632.0,62.0719,62.3046,62.0719,62.207,74632.0
2015-07-31 10:30:00,82.87,83.15,82.86,83.13,110050.0,62.207,62.4172,62.1995,62.4022,110050.0
2015-07-31 10:40:00,83.12,83.2,83.01,83.11,94591.0,62.3947,62.4548,62.3121,62.3872,94591.0
2015-07-31 10:50:00,83.14,83.17,82.99,83.08,81755.0,62.4097,62.4322,62.2971,62.3647,81755.0
2015-07-31 11:00:00,83.08,83.13,82.98,83.01,83866.0,62.3647,62.4022,62.2896,62.3121,83866.0
2015-07-31 11:10:00,82.99,83.2,82.98,83.16,98807.0,62.2971,62.4548,62.2896,62.4247,98807.0
2015-07-31 11:20:00,83.17,83.29,83.13,83.15,97784.0,62.4322,62.5223,62.4022,62.4172,97784.0
2015-07-31 11:30:00,83.15,83.42,83.13,83.42,107921.0,62.4172,62.6199,62.4022,62.6199,107921.0
2015-07-31 11:40:00,83.41,83.47,83.27,83.31,63196.0,62.6124,62.6574,62.5073,62.5373,63196.0
2015-07-31 11:50:00,83.33,83.39,83.25,83.25,59499.0,62.5523,62.5974,62.4923,62.4923,59499.0
2015-07-31 12:00:00,83.26,83.37,83.18,83.26,53548.0,62.4998,62.5824,62.4397,62.4998,53548.0
2015-07-31 12:10:00,83.24,83.27,83.13,83.13,73968.0,62.4848,62.5073,62.4022,62.4022,73968.0
2015-07-31 12:20:00,83.13,83.21,83.03,83.19,65043.0,62.4022,62.4623,62.3271,62.4473,65043.0
2015-07-31 12:30:00,83.19,83.23,83.04,83.05,42705.0,62.4473,62.4773,62.3347,62.3422,42705.0
2015-07-31 12:40:00,83.06,83.08,82.91,82.93,78349.0,62.3497,62.3647,62.2371,62.2521,78349.0
2015-07-31 12:50:00,82.91,83.0,82.88,83.0,73440.0,62.2371,62.3046,62.2145,62.3046,73440.0
2015-07-31 13:00:00,83.0,83.03,82.9,82.99,71021.0,62.3046,62.3271,62.2296,62.2971,71021.0
2015-07-31 13:10:00,82.99,83.01,82.85,82.92,62639.0,62.2971,62.3121,62.192,62.2446,62639.0
2015-07-31 13:20:00,82.92,82.97,82.77,82.81,59330.0,62.2446,62.2821,62.132,62.162,59330.0
2015-07-31 13:30:00,82.82,82.86,82.72,82.76,92707.0,62.1695,62.1995,62.0944,62.1245,92707.0
2015-07-31 13:40:00,82.76,82.89,82.75,82.76,76257.0,62.1245,62.2221,62.117,62.1245,76257.0
2015-07-31 13:50:00,82.75,82.87,82.74,82.82,77434.0,62.117,62.207,62.1095,62.1695,77434.0
2015-07-31 14:00:00,82.81,83.09,82.8,83.09,68883.0,62.162,62.3722,62.1545,62.3722,68883.0
2015-07-31 14:10:00,83.11,83.26,83.03,83.2,99732.0,62.3872,62.4998,62.3271,62.4548,99732.0
2015-07-31 14:20:00,83.2,83.25,83.06,83.08,104898.0,62.4548,62.4923,62.3497,62.3647,104898.0
2015-07-31 14:30:00,83.07,83.17,83.01,83.12,73587.0,62.3572,62.4322,62.3121,62.3947,73587.0
2015-07-31 14:40:00,83.12,83.12,82.89,83.02,66949.0,62.3947,62.3947,62.2221,62.3196,66949.0
2015-07-31 14:50:00,83.02,83.02,82.92,82.97,68149.0,62.3196,62.3196,62.2446,62.2821,68149.0
2015-07-31 15:00:00,82.96,82.98,82.78,82.79,149956.0,62.2746,62.2896,62.1395,62.147,149956.0
2015-07-31 15:10:00,82.79,82.89,82.74,82.81,200365.0,62.147,62.2221,62.1095,62.162,200365.0
2015-07-31 15:20:00,82.81,82.83,82.63,82.7,199980.0,62.162,62.177,62.0269,62.0794,199980.0
2015-07-31 15:30:00,82.7,82.84,82.65,82.73,203303.0,62.0794,62.1845,62.0419,62.102,203303.0
2015-07-31 15:40:00,82.73,82.83,82.68,82.76,269479.0,62.102,62.177,62.0644,62.1245,269479.0
2015-07-31 15:50:00,82.76,82.85,82.74,82.84,534826.0,62.1245,62.192,62.1095,62.1845,534826.0
2015-08-03 09:30:00,82.04,82.25,81.8,81.89,227533.0,61.584,61.7416,61.4038,61.4714,227533.0
2015-08-03 09:40:00,81.87,82.16,81.66,81.96,210381.0,61.4564,61.6741,61.2987,61.5239,210381.0
2015-08-03 09:50:00,81.97,82.46,81.96,82.23,135449.0,61.5315,61.8993,61.5239,61.7266,135449.0
2015-08-03 10:00:00,82.24,82.36,81.99,82.15,154257.0,61.7341,61.8242,61.5465,61.6666,154257.0
2015-08-03 10:10:00,82.16,82.58,82.16,82.48,163360.0,61.6741,61.9894,61.6741,61.9143,163360.0
2015-08-03 10:20:00,82.48,82.49,82.12,82.17,92612.0,61.9143,61.9218,61.644,61.6816,92612.0
2015-08-03 10:30:00,82.16,82.63,82.1,82.52,167778.0,61.6741,62.0269,61.629,61.9443,167778.0
2015-08-03 10:40:00,82.55,82.88,82.45,82.86,86442.0,61.9668,62.2145,61.8918,62.1995,86442.0
2015-08-03 10:50:00,82.85,83.15,82.82,83.08,101496.0,62.192,62.4172,62.1695,62.3647,101496.0
2015-08-03 11:00:00,83.08,83.12,82.68,82.69,108939.0,62.3647,62.3947,62.0644,62.0719,108939.0
2015-08-03 11:10:00,82.69,82.92,82.6,82.87,75185.0,62.0719,62.2446,62.0044,62.207,75185.0
2015-08-03 11:20:00,82.87,82.95,82.48,82.62,68991.0,62.207,62.2671,61.9143,62.0194,68991.0
2015-08-03 11:30:00,82.63,82.73,82.55,82.59,104575.0,62.0269,62.102,61.9668,61.9969,104575.0
2015-08-03 11:40:00,82.59,82.7,82.48,82.51,49675.0,61.9969,62.0794,61.9143,61.9368,49675.0
2015-08-03 11:50:00,82.5,82.6,82.42,82.56,83067.0,61.9293,62.0044,61.8692,61.9743,83067.0
2015-08-03 12:00:00,82.57,82.69,82.4,82.46,110258.0,61.9818,62.0719,61.8542,61.8993,110258.0
2015-08-03 12:10:00,82.45,82.47,82.26,82.29,80382.0,61.8918,61.9068,61.7491,61.7717,80382.0
2015-08-03 12:20:00,82.3,82.4,82.21,82.25,73412.0,61.7792,61.8542,61.7116,61.7416,73412.0
2015-08-03 12:30:00,82.23,82.39,82.1,82.36,111286.0,61.7266,61.8467,61.629,61.8242,111286.0
2015-08-03 12:40:00,82.36,82.36,82.2,82.3,98972.0,61.8242,61.8242,61.7041,61.7792,98972.0
2015-08-03 12:50:00,82.3,82.47,82.19,82.47,122238.0,61.7792,61.9068,61.6966,61.9068,122238.0
2015-08-03 13:00:00,82.47,82.48,82.12,82.13,91618.0,61.9068,61.9143,61.644,61.6516,91618.0
2015-08-03 13:10:00,82.12,82.14,82.02,82.11,104100.0,61.644,61.6591,61.569,61.6365,104100.0
2015-08-03 13:20:00,82.11,82.27,82.11,82.22,115881.0,61.6365,61.7566,61.6365,61.7191,115881.0
2015-08-03 13:30:00,82.22,82.27,82.1,82.14,103743.0,61.7191,61.7566,61.629,61.6591,103743.0
2015-08-03 13:40:00,82.15,82.27,82.11,82.25,69437.0,61.6666,61.7566,61.6365,61.7416,69437.0
2015-08-03 13:50:00,82.24,82.28,82.14,82.19,80030.0,61.7341,61.7642,61.6591,61.6966,80030.0
2015-08-03 14:00:00,82.19,82.27,82.1,82.14,777467.0,61.6966,61.7566,61.629,61.6591,777467.0
2015-08-03 14:10:00,82.14,82.19,81.97,82.06,110940.0,61.6591,61.6966,61.5315,61.599,110940.0
2015-08-03 14:20:00,82.07,82.1,81.89,81.98,90735.0,61.6065,61.629,61.4714,61.539,90735.0
2015-08-03 14:30:00,81.98,81.98,81.86,81.96,149979.0,61.539,61.539,61.4489,61.5239,149979.0
2015-08-03 14:40:00,81.96,82.03,81.88,81.95,139018.0,61.5239,61.5765,61.4639,61.5164,139018.0
2015-08-03 14:50:00,81.96,82.0,81.85,81.88,107555.0,61.5239,61.554,61.4414,61.4639,107555.0
2015-08-03 15:00:00,81.88,81.96,81.81,81.86,163160.0,61.4639,61.5239,61.4113,61.4489,163160.0
2015-08-03 15:10:00,81.87,81.97,81.8,81.97,125571.0,61.4564,61.5315,61.4038,61.5315,125571.0
2015-08-03 15:20:00,81.97,81.98,81.86,81.9,171137.0,61.5315,61.539,61.4489,61.4789,171137.0
2015-08-03 15:30:00,81.91,82.02,81.84,82.02,144106.0,61.4864,61.569,61.4339,61.569,144106.0
2015-08-03 15:40:00,82.02,82.08,81.93,81.97,209892.0,61.569,61.614,61.5014,61.5315,209892.0
2015-08-03 15:50:00,81.96,82.13,81.89,82.1,358540.0,61.5239,61.6516,61.4714,61.629,358540.0
2015-08-04 09:30:00,82.34,82.9,82.07,82.56,275439.0,61.8092,62.2296,61.6065,61.9743,275439.0
2015-08-04 09:40:00,82.56,83.0,82.38,82.83,229945.0,61.9743,62.3046,61.8392,62.177,229945.0
2015-08-04 09:50:00,82.84,82.86,82.39,82.65,86829.0,62.1845,62.1995,61.8467,62.0419,86829.0
2015-08-04 10:00:00,82.65,82.65,82.36,82.55,107467.0,62.0419,62.0419,61.8242,61.9668,107467.0
2015-08-04 10:10:00,82.58,82.69,82.31,82.39,154085.0,61.9894,62.0719,61.7867,61.8467,154085.0
2015-08-04 10:20:00,82.39,82.39,82.16,82.2,95062.0,61.8467,61.8467,61.6741,61.7041,95062.0
2015-08-04 10:30:00,82.21,82.29,81.94,82.03,86139.0,61.7116,61.7717,61.5089,61.5765,86139.0
2015-08-04 10:40:00,82.03,82.61,82.02,82.46,107264.0,61.5765,62.0119,61.569,61.8993,107264.0
2015-08-04 10:50:00,82.47,82.5,82.12,82.27,113190.0,61.9068,61.9293,61.644,61.7566,113190.0
2015-08-04 11:00:00,82.27,82.32,82.01,82.06,77831.0,61.7566,61.7942,61.5615,61.599,77831.0
2015-08-04 11:10:00,82.07,82.26,82.0,82.19,94442.0,61.6065,61.7491,61.554,61.6966,94442.0
2015-08-04 11:20:00,82.19,82.37,82.17,82.37,55854.0,61.6966,61.8317,61.6816,61.8317,55854.0
2015-08-04 11:30:00,82.37,82.4,82.24,82.26,55257.0,61.8317,61.8542,61.7341,61.7491,55257.0
2015-08-04 11:40:00,82.26,82.32,82.24,82.27,52736.0,61.7491,61.7942,61.7341,61.7566,52736.0
2015-08-04 11:50:00,82.27,82.4,82.24,82.33,65359.0,61.7566,61.8542,61.7341,61.8017,65359.0
2015-08-04 12:00:00,82.32,82.39,82.26,82.33,57181.0,61.7942,61.8467,61.7491,61.8017,57181.0
2015-08-04 12:10:00,82.34,82.36,82.27,82.31,71477.0,61.8092,61.8242,61.7566,61.7867,71477.0
2015-08-04 12:20:00,82.31,82.31,82.2,82.28,51735.0,61.7867,61.7867,61.7041,61.7642,51735.0
2015-08-04 12:30:00,82.27,82.28,82.11,82.14,62835.0,61.7566,61.7642,61.6365,61.6591,62835.0
2015-08-04 12:40:00,82.13,82.19,82.05,82.16,100202.0,61.6516,61.6966,61.5915,61.6741,100202.0
2015-08-04 12:50:00,82.15,82.5,82.15,82.44,57267.0,61.6666,61.9293,61.6666,61.8843,57267.0
2015-08-04 13:00:00,82.45,82.45,82.32,82.34,36265.0,61.8918,61.8918,61.7942,61.8092,36265.0
2015-08-04 13:10:00,82.34,82.41,82.3,82.32,38603.0,61.8092,61.8617,61.7792,61.7942,38603.0
2015-08-04 13:20:00,82.32,82.38,82.24,82.26,46123.0,61.7942,61.8392,61.7341,61.7491,46123.0
2015-08-04 13:30:00,82.26,82.38,82.24,82.34,48660.0,61.7491,61.8392,61.7341,61.8092,48660.0
2015-08-04 13:40:00,82.35,82.35,82.03,82.03,68253.0,61.8167,61.8167,61.5765,61.5765,68253.0
2015-08-04 13:50:00,82.04,82.19,82.0,82.15,86977.0,61.584,61.6966,61.554,61.6666,86977.0
2015-08-04 14:00:00,82.15,82.16,81.95,81.96,90044.0,61.6666,61.6741,61.5164,61.5239,90044.0
2015-08-04 14:10:00,81.95,82.03,81.87,82.03,103774.0,61.5164,61.5765,61.4564,61.5765,103774.0
2015-08-04 14:20:00,82.03,82.16,82.02,82.14,69494.0,61.5765,61.6741,61.569,61.6591,69494.0
2015-08-04 14:30:00,82.15,82.22,82.09,82.19,126467.0,61.6666,61.7191,61.6215,61.6966,126467.0
2015-08-04 14:40:00,82.19,82.29,82.18,82.29,115028.0,61.6966,61.7717,61.6891,61.7717,115028.0
2015-08-04 14:50:00,82.28,82.29,82.2,82.25,88823.0,61.7642,61.7717,61.7041,61.7416,88823.0
2015-08-04 15:00:00,82.24,82.27,82.16,82.25,90900.0,61.7341,61.7566,61.6741,61.7416,90900.0
2015-08-04 15:10:00,82.25,82.3,82.22,82.26,154134.0,61.7416,61.7792,61.7191,61.7491,154134.0
2015-08-04 15:20:00,82.27,82.32,82.24,82.32,137503.0,61.7566,61.7942,61.7341,61.7942,137503.0
2015-08-04 15:30:00,82.31,82.36,82.25,82.26,130098.0,61.7867,61.8242,61.7416,61.7491,130098.0
2015-08-04 15:40:00,82.26,82.3,82.14,82.15,129114.0,61.7491,61.7792,61.6591,61.6666,129114.0
2015-08-04 15:50:00,82.15,82.31,82.12,82.28,300597.0,61.6666,61.7867,61.644,61.7642,300597.0
2015-08-05 09:30:00,82.94,83.44,82.92,83.27,312360.0,62.2596,62.6349,62.2446,62.5073,312360.0
2015-08-05 09:40:00,83.27,83.62,83.15,83.31,175435.0,62.5073,62.77,62.4172,62.5373,175435.0
2015-08-05 09:50:00,83.29,83.43,82.88,83.42,140778.0,62.5223,62.6274,62.2145,62.6199,140778.0
2015-08-05 10:00:00,83.42,83.47,83.11,83.25,98461.0,62.6199,62.6574,62.3872,62.4923,98461.0
2015-08-05 10:10:00,83.27,83.49,83.25,83.44,110511.0,62.5073,62.6725,62.4923,62.6349,110511.0
2015-08-05 10:20:00,83.44,83.6,83.43,83.55,142109.0,62.6349,62.755,62.6274,62.7175,142109.0
2015-08-05 10:30:00,83.59,83.95,83.32,83.33,185145.0,62.7475,63.0178,62.5448,62.5523,185145.0
2015-08-05 10:40:00,83.33,83.43,83.12,83.15,108590.0,62.5523,62.6274,62.3947,62.4172,108590.0
2015-08-05 10:50:00,83.17,83.21,82.79,82.81,125664.0,62.4322,62.4623,62.147,62.162,125664.0
2015-08-05 11:00:00,82.83,82.99,82.59,82.75,105618.0,62.177,62.2971,61.9969,62.117,105618.0
2015-08-05 11:10:00,82.75,83.03,82.68,82.94,101782.0,62.117,62.3271,62.0644,62.2596,101782.0
2015-08-05 11:20:00,82.93,83.1,82.88,82.9,88370.0,62.2521,62.3797,62.2145,62.2296,88370.0
2015-08-05 11:30:00,82.9,82.93,82.8,82.86,116822.0,62.2296,62.2521,62.1545,62.1995,116822.0
2015-08-05 11:40:00,82.86,82.88,82.65,82.65,136699.0,62.1995,62.2145,62.0419,62.0419,136699.0
2015-08-05 11:50:00,82.65,82.72,82.5,82.51,125385.0,62.0419,62.0944,61.9293,61.9368,125385.0
2015-08-05 12:00:00,82.5,82.58,82.32,82.34,122336.0,61.9293,61.9894,61.7942,61.8092,122336.0
2015-08-05 12:10:00,82.34,82.5,82.27,82.3,126298.0,61.8092,61.9293,61.7566,61.7792,126298.0
2015-08-05 12:20:00,82.3,82.32,82.13,82.24,248738.0,61.7792,61.7942,61.6516,61.7341,248738.0
2015-08-05 12:30:00,82.23,82.35,82.19,82.33,125800.0,61.7266,61.8167,61.6966,61.8017,125800.0
2015-08-05 12:40:00,82.33,82.38,82.28,82.32,112352.0,61.8017,61.8392,61.7642,61.7942,112352.0
2015-08-05 12:50:00,82.34,82.52,82.24,82.49,113226.0,61.8092,61.9443,61.7341,61.9218,113226.0
2015-08-05 13:00:00,82.51,82.57,82.39,82.52,87449.0,61.9368,61.9818,61.8467,61.9443,87449.0
2015-08-05 13:10:00,82.51,82.56,82.33,82.44,54956.0,61.9368,61.9743,61.8017,61.8843,54956.0
2015-08-05 13:20:00,82.43,82.46,82.32,82.4,50863.0,61.8768,61.8993,61.7942,61.8542,50863.0
2015-08-05 13:30:00,82.41,82.41,82.19,82.28,96723.0,61.8617,61.8617,61.6966,61.7642,96723.0
2015-08-05 13:40:00,82.28,82.48,82.25,82.25,66492.0,61.7642,61.9143,61.7416,61.7416,66492.0
2015-08-05 13:50:00,82.24,82.33,82.14,82.24,61076.0,61.7341,61.8017,61.6591,61.7341,61076.0
2015-08-05 14:00:00,82.23,82.49,82.21,82.35,51222.0,61.7266,61.9218,61.7116,61.8167,51222.0
2015-08-05 14:10:00,82.35,82.43,82.3,82.37,81592.0,61.8167,61.8768,61.7792,61.8317,81592.0
2015-08-05 14:20:00,82.38,82.65,82.38,82.65,70635.0,61.8392,62.0419,61.8392,62.0419,70635.0
2015-08-05 14:30:00,82.65,82.75,82.57,82.66,77430.0,62.0419,62.117,61.9818,62.0494,77430.0
2015-08-05 14:40:00,82.66,82.72,82.61,82.72,129778.0,62.0494,62.0944,62.0119,62.0944,129778.0
2015-08-05 14:50:00,82.72,82.72,82.54,82.57,102273.0,62.0944,62.0944,61.9593,61.9818,102273.0
2015-08-05 15:00:00,82.58,82.85,82.58,82.79,89211.0,61.9894,62.192,61.9894,62.147,89211.0
2015-08-05 15:10:00,82.8,82.85,82.71,82.76,112654.0,62.1545,62.192,62.0869,62.1245,112654.0
2015-08-05 15:20:00,82.77,82.89,82.72,82.76,132178.0,62.132,62.2221,62.0944,62.1245,132178.0
2015-08-05 15:30:00,82.75,82.8,82.63,82.69,91026.0,62.117,62.1545,62.0269,62.0719,91026.0
2015-08-05 15:40:00,82.69,82.75,82.54,82.55,170327.0,62.0719,62.117,61.9593,61.9668,170327.0
2015-08-05 15:50:00,82.55,82.58,82.4,82.48,379285.0,61.9668,61.9894,61.8542,61.9143,379285.0
2015-08-06 09:30:00,82.13,82.26,81.75,82.24,257569.0,61.6516,61.7491,61.3663,61.7341,257569.0
2015-08-06 09:40:00,82.24,82.54,81.97,82.51,209448.0,61.7341,61.9593,61.5315,61.9368,209448.0
2015-08-06 09:50:00,82.52,82.77,82.47,82.73,154071.0,61.9443,62.132,61.9068,62.102,154071.0
2015-08-06 10:00:00,82.75,82.78,82.27,82.54,241034.0,62.117,62.1395,61.7566,61.9593,241034.0
2015-08-06 10:10:00,82.54,82.89,82.43,82.75,194870.0,61.9593,62.2221,61.8768,62.117,194870.0
2015-08-06 10:20:00,82.72,82.85,82.55,82.77,156602.0,62.0944,62.192,61.9668,62.132,156602.0
2015-08-06 10:30:00,82.8,83.33,82.76,83.31,339120.0,62.1545,62.5523,62.1245,62.5373,339120.0
2015-08-06 10:40:00,83.32,83.76,83.28,83.7,243595.0,62.5448,62.8751,62.5148,62.8301,243595.0
2015-08-06 10:50:00,83.7,83.72,83.2,83.32,304827.0,62.8301,62.8451,62.4548,62.5448,304827.0
2015-08-06 11:00:00,83.32,83.69,83.31,83.62,230056.0,62.5448,62.8226,62.5373,62.77,230056.0
2015-08-06 11:10:00,83.62,83.64,83.4,83.48,104745.0,62.77,62.785,62.6049,62.6649,104745.0
2015-08-06 11:20:00,83.5,83.56,83.05,83.11,130960.0,62.68,62.725,62.3422,62.3872,130960.0
2015-08-06 11:30:00,83.12,83.46,83.03,83.43,102130.0,62.3947,62.6499,62.3271,62.6274,102130.0
2015-08-06 11:40:00,83.43,83.64,83.39,83.42,108876.0,62.6274,62.785,62.5974,62.6199,108876.0
2015-08-06 11:50:00,83.41,83.57,83.3,83.5,98838.0,62.6124,62.7325,62.5298,62.68,98838.0
2015-08-06 12:00:00,83.5,83.58,83.45,83.49,122860.0,62.68,62.74,62.6424,62.6725,122860.0
2015-08-06 12:10:00,83.47,83.74,83.46,83.61,292242.0,62.6574,62.8601,62.6499,62.7625,292242.0
2015-08-06 12:20:00,83.61,83.67,83.48,83.64,89043.0,62.7625,62.8076,62.6649,62.785,89043.0
2015-08-06 12:30:00,83.66,83.66,83.39,83.48,123545.0,62.8001,62.8001,62.5974,62.6649,123545.0
2015-08-06 12:40:00,83.5,83.62,83.39,83.54,69083.0,62.68,62.77,62.5974,62.71,69083.0
2015-08-06 12:50:00,83.53,83.62,83.4,83.6,58584.0,62.7025,62.77,62.6049,62.755,58584.0
2015-08-06 13:00:00,83.63,83.98,83.59,83.83,96334.0,62.7775,63.0403,62.7475,62.9277,96334.0
2015-08-06 13:10:00,83.81,83.97,83.78,83.88,114979.0,62.9127,63.0328,62.8901,62.9652,114979.0
2015-08-06 13:20:00,83.88,84.19,83.88,83.95,176154.0,62.9652,63.1979,62.9652,63.0178,176154.0
2015-08-06 13:30:00,83.93,84.09,83.73,83.75,67267.0,63.0027,63.1228,62.8526,62.8676,67267.0
2015-08-06 13:40:00,83.74,84.06,83.68,84.03,76094.0,62.8601,63.1003,62.8151,63.0778,76094.0
2015-08-06 13:50:00,84.04,84.08,83.94,84.01,73857.0,63.0853,63.1153,63.0102,63.0628,73857.0
2015-08-06 14:00:00,84.01,84.03,83.87,83.91,96138.0,63.0628,63.0778,62.9577,62.9877,96138.0
2015-08-06 14:10:00,83.91,83.93,83.69,83.87,84533.0,62.9877,63.0027,62.8226,62.9577,84533.0
2015-08-06 14:20:00,83.87,83.89,83.76,83.78,169133.0,62.9577,62.9727,62.8751,62.8901,169133.0
2015-08-06 14:30:00,83.78,83.8,83.56,83.58,235066.0,62.8901,62.9052,62.725,62.74,235066.0
2015-08-06 14:40:00,83.57,83.62,83.39,83.6,240917.0,62.7325,62.77,62.5974,62.755,240917.0
2015-08-06 14:50:00,83.61,83.68,83.47,83.59,184960.0,62.7625,62.8151,62.6574,62.7475,184960.0
2015-08-06 15:00:00,83.59,83.61,83.4,83.47,145888.0,62.7475,62.7625,62.6049,62.6574,145888.0
2015-08-06 15:10:00,83.46,83.56,83.34,83.54,302809.0,62.6499,62.725,62.5599,62.71,302809.0
2015-08-06 15:20:00,83.54,83.56,83.43,83.5,282909.0,62.71,62.725,62.6274,62.68,282909.0
2015-08-06 15:30:00,83.49,83.55,83.46,83.54,413167.0,62.6725,62.7175,62.6499,62.71,413167.0
2015-08-06 15:40:00,83.55,83.74,83.54,83.67,266800.0,62.7175,62.8601,62.71,62.8076,266800.0
2015-08-06 15:50:00,83.67,83.7,83.5,83.6,427196.0,62.8076,62.8301,62.68,62.755,427196.0
2015-08-07 09:30:00,83.22,83.42,82.7,83.38,226296.0,62.4698,62.6199,62.0794,62.5899,226296.0
2015-08-07 09:40:00,83.39,83.85,83.15,83.4,120976.0,62.5974,62.9427,62.4172,62.6049,120976.0
2015-08-07 09:50:00,83.45,83.58,82.98,83.16,103035.0,62.6424,62.74,62.2896,62.4247,103035.0
2015-08-07 10:00:00,83.15,83.15,82.75,82.93,153668.0,62.4172,62.4172,62.117,62.2521,153668.0
2015-08-07 10:10:00,82.92,83.26,82.85,83.26,106843.0,62.2446,62.4998,62.192,62.4998,106843.0
2015-08-07 10:20:00,83.25,83.41,82.94,83.01,92462.0,62.4923,62.6124,62.2596,62.3121,92462.0
2015-08-07 10:30:00,83.0,83.03,82.65,82.74,173818.0,62.3046,62.3271,62.0419,62.1095,173818.0
2015-08-07 10:40:00,82.74,83.05,82.7,82.99,192142.0,62.1095,62.3422,62.0794,62.2971,192142.0
2015-08-07 10:50:00,83.0,83.08,82.63,82.69,124444.0,62.3046,62.3647,62.0269,62.0719,124444.0
2015-08-07 11:00:00,82.68,82.72,82.55,82.57,158142.0,62.0644,62.0944,61.9668,61.9818,158142.0
2015-08-07 11:10:00,82.57,82.8,82.46,82.5,137517.0,61.9818,62.1545,61.8993,61.9293,137517.0
2015-08-07 11:20:00,82.52,82.64,82.39,82.44,144466.0,61.9443,62.0344,61.8467,61.8843,144466.0
2015-08-07 11:30:00,82.44,82.98,82.43,82.98,117262.0,61.8843,62.2896,61.8768,62.2896,117262.0
2015-08-07 11:40:00,83.0,83.27,82.91,82.98,247055.0,62.3046,62.5073,62.2371,62.2896,247055.0
2015-08-07 11:50:00,82.98,83.04,82.68,82.78,154772.0,62.2896,62.3347,62.0644,62.1395,154772.0
2015-08-07 12:00:00,82.77,82.84,82.5,82.55,107197.0,62.132,62.1845,61.9293,61.9668,107197.0
2015-08-07 12:10:00,82.54,82.56,82.39,82.5,137580.0,61.9593,61.9743,61.8467,61.9293,137580.0
2015-08-07 12:20:00,82.49,82.63,82.35,82.48,109325.0,61.9218,62.0269,61.8167,61.9143,109325.0
2015-08-07 12:30:00,82.49,82.53,82.39,82.51,104531.0,61.9218,61.9518,61.8467,61.9368,104531.0
2015-08-07 12:40:00,82.52,82.71,82.48,82.55,148548.0,61.9443,62.0869,61.9143,61.9668,148548.0
2015-08-07 12:50:00,82.57,82.84,82.55,82.8,67165.0,61.9818,62.1845,61.9668,62.1545,67165.0
2015-08-07 13:00:00,82.78,82.8,82.52,82.6,67996.0,62.1395,62.1545,61.9443,62.0044,67996.0
2015-08-07 13:10:00,82.6,82.72,82.55,82.68,60145.0,62.0044,62.0944,61.9668,62.0644,60145.0
2015-08-07 13:20:00,82.67,82.7,82.43,82.57,78052.0,62.0569,62.0794,61.8768,61.9818,78052.0
2015-08-07 13:30:00,82.58,82.85,82.57,82.64,73447.0,61.9894,62.192,61.9818,62.0344,73447.0
2015-08-07 13:40:00,82.65,82.7,82.52,82.58,64006.0,62.0419,62.0794,61.9443,61.9894,64006.0
2015-08-07 13:50:00,82.58,82.64,82.48,82.58,73117.0,61.9894,62.0344,61.9143,61.9894,73117.0
2015-08-07 14:00:00,82.58,82.61,82.47,82.53,68344.0,61.9894,62.0119,61.9068,61.9518,68344.0
2015-08-07 14:10:00,82.52,82.54,82.4,82.44,104517.0,61.9443,61.9593,61.8542,61.8843,104517.0
2015-08-07 14:20:00,82.42,82.48,82.3,82.38,107801.0,61.8692,61.9143,61.7792,61.8392,107801.0
2015-08-07 14:30:00,82.38,82.46,82.32,82.4,110025.0,61.8392,61.8993,61.7942,61.8542,110025.0
2015-08-07 14:40:00,82.39,82.43,82.23,82.33,126340.0,61.8467,61.8768,61.7266,61.8017,126340.0
2015-08-07 14:50:00,82.34,82.39,82.22,82.23,103479.0,61.8092,61.8467,61.7191,61.7266,103479.0
2015-08-07 15:00:00,82.24,82.27,82.11,82.2,161143.0,61.7341,61.7566,61.6365,61.7041,161143.0
2015-08-07 15:10:00,82.18,82.18,81.98,81.99,161994.0,61.6891,61.6891,61.539,61.5465,161994.0
2015-08-07 15:20:00,81.98,82.15,81.98,82.06,161669.0,61.539,61.6666,61.539,61.599,161669.0
2015-08-07 15:30:00,82.07,82.11,81.95,82.05,174320.0,61.6065,61.6365,61.5164,61.5915,174320.0
2015-08-07 15:40:00,82.05,82.21,82.01,82.2,261449.0,61.5915,61.7116,61.5615,61.7041,261449.0
2015-08-07 15:50:00,82.19,82.28,82.15,82.26,403508.0,61.6966,61.7642,61.6666,61.7491,403508.0
2015-08-10 09:30:00,82.2,83.18,82.16,82.79,159419.0,61.7041,62.4397,61.6741,62.147,159419.0
2015-08-10 09:40:00,82.82,83.1,82.39,83.1,110504.0,62.1695,62.3797,61.8467,62.3797,110504.0
2015-08-10 09:50:00,83.14,83.34,82.88,83.06,127801.0,62.4097,62.5599,62.2145,62.3497,127801.0
2015-08-10 10:00:00,83.08,83.27,82.87,83.09,178399.0,62.3647,62.5073,62.207,62.3722,178399.0
2015-08-10 10:10:00,83.09,83.87,83.06,83.51,179360.0,62.3722,62.9577,62.3497,62.6875,179360.0
2015-08-10 10:20:00,83.52,83.63,83.14,83.33,155308.0,62.695,62.7775,62.4097,62.5523,155308.0
2015-08-10 10:30:00,83.34,83.62,83.23,83.62,94363.0,62.5599,62.77,62.4773,62.77,94363.0
2015-08-10 10:40:00,83.61,83.92,83.57,83.89,168112.0,62.7625,62.9952,62.7325,62.9727,168112.0
2015-08-10 10:50:00,83.88,83.96,83.62,83.93,127698.0,62.9652,63.0253,62.77,63.0027,127698.0
2015-08-10 11:00:00,83.93,84.11,83.83,84.01,97457.0,63.0027,63.1379,62.9277,63.0628,97457.0
2015-08-10 11:10:00,84.01,84.17,83.71,83.92,120204.0,63.0628,63.1829,62.8376,62.9952,120204.0
2015-08-10 11:20:00,83.92,84.12,83.8,83.96,92981.0,62.9952,63.1454,62.9052,63.0253,92981.0
2015-08-10 11:30:00,83.95,84.28,83.95,84.19,69066.0,63.0178,63.2655,63.0178,63.1979,69066.0
2015-08-10 11:40:00,84.19,84.27,83.97,84.01,94967.0,63.1979,63.258,63.0328,63.0628,94967.0
2015-08-10 11:50:00,84.01,84.07,83.91,83.93,140935.0,63.0628,63.1078,62.9877,63.0027,140935.0
2015-08-10 12:00:00,83.94,83.96,83.57,83.63,76319.0,63.0102,63.0253,62.7325,62.7775,76319.0
2015-08-10 12:10:00,83.64,83.94,83.62,83.92,67943.0,62.785,63.0102,62.77,62.9952,67943.0
2015-08-10 12:20:00,83.92,84.05,83.77,84.02,67464.0,62.9952,63.0928,62.8826,63.0703,67464.0
2015-08-10 12:30:00,84.02,84.21,84.02,84.18,76357.0,63.0703,63.2129,63.0703,63.1904,76357.0
2015-08-10 12:40:00,84.19,84.31,84.14,84.22,103490.0,63.1979,63.288,63.1604,63.2204,103490.0
2015-08-10 12:50:00,84.23,84.38,84.14,84.33,83516.0,63.2279,63.3405,63.1604,63.303,83516.0
2015-08-10 13:00:00,84.32,84.36,84.18,84.26,73962.0,63.2955,63.3255,63.1904,63.2505,73962.0
2015-08-10 13:10:00,84.27,84.31,84.06,84.08,50590.0,63.258,63.288,63.1003,63.1153,50590.0
2015-08-10 13:20:00,84.08,84.25,84.01,84.15,59811.0,63.1153,63.243,63.0628,63.1679,59811.0
2015-08-10 13:30:00,84.15,84.43,84.14,84.28,65429.0,63.1679,63.3781,63.1604,63.2655,65429.0
2015-08-10 13:40:00,84.3,84.35,84.2,84.23,53499.0,63.2805,63.318,63.2054,63.2279,53499.0
2015-08-10 13:50:00,84.22,84.22,83.99,84.04,98452.0,63.2204,63.2204,63.0478,63.0853,98452.0
2015-08-10 14:00:00,84.05,84.16,83.95,83.99,89577.0,63.0928,63.1754,63.0178,63.0478,89577.0
2015-08-10 14:10:00,83.99,84.04,83.9,83.99,79428.0,63.0478,63.0853,62.9802,63.0478,79428.0
2015-08-10 14:20:00,83.99,84.09,83.96,84.0,91922.0,63.0478,63.1228,63.0253,63.0553,91922.0
2015-08-10 14:30:00,84.0,84.02,83.81,83.93,62547.0,63.0553,63.0703,62.9127,63.0027,62547.0
2015-08-10 14:40:00,83.94,84.01,83.92,84.0,66596.0,63.0102,63.0628,62.9952,63.0553,66596.0
2015-08-10 14:50:00,84.0,84.19,83.99,84.06,113134.0,63.0553,63.1979,63.0478,63.1003,113134.0
2015-08-10 15:00:00,84.06,84.18,84.01,84.1,116062.0,63.1003,63.1904,63.0628,63.1304,116062.0
2015-08-10 15:10:00,84.11,84.27,84.01,84.23,200374.0,63.1379,63.258,63.0628,63.2279,200374.0
2015-08-10 15:20:00,84.23,84.42,84.19,84.4,193436.0,63.2279,63.3706,63.1979,63.3555,193436.0
2015-08-10 15:30:00,84.39,84.48,84.24,84.27,354463.0,63.348,63.4156,63.2354,63.258,354463.0
2015-08-10 15:40:00,84.27,84.36,84.24,84.31,273560.0,63.258,63.3255,63.2354,63.288,273560.0
2015-08-10 15:50:00,84.32,84.45,84.29,84.43,386653.0,63.2955,63.3931,63.273,63.3781,386653.0
2015-08-11 09:30:00,82.97,83.38,82.56,83.34,324168.0,62.2821,62.5899,61.9743,62.5599,324168.0
2015-08-11 09:40:00,83.36,83.53,82.9,83.08,266073.0,62.5749,62.7025,62.2296,62.3647,266073.0
2015-08-11 09:50:00,83.08,83.15,82.9,83.05,208061.0,62.3647,62.4172,62.2296,62.3422,208061.0
2015-08-11 10:00:00,83.04,83.61,83.01,83.4,136754.0,62.3347,62.7625,62.3121,62.6049,136754.0
2015-08-11 10:10:00,83.37,83.49,83.11,83.17,91000.0,62.5824,62.6725,62.3872,62.4322,91000.0
2015-08-11 10:20:00,83.18,83.37,83.18,83.2,120608.0,62.4397,62.5824,62.4397,62.4548,120608.0
2015-08-11 10:30:00,83.21,83.49,83.17,83.45,124930.0,62.4623,62.6725,62.4322,62.6424,124930.0
2015-08-11 10:40:00,83.45,83.5,83.28,83.37,97900.0,62.6424,62.68,62.5148,62.5824,97900.0
2015-08-11 10:50:00,83.37,83.39,83.08,83.31,140215.0,62.5824,62.5974,62.3647,62.5373,140215.0
2015-08-11 11:00:00,83.29,83.34,83.11,83.25,136001.0,62.5223,62.5599,62.3872,62.4923,136001.0
2015-08-11 11:10:00,83.23,83.42,83.13,83.2,95025.0,62.4773,62.6199,62.4022,62.4548,95025.0
2015-08-11 11:20:00,83.2,83.28,83.08,83.22,110408.0,62.4548,62.5148,62.3647,62.4698,110408.0
2015-08-11 11:30:00,83.22,83.79,83.2,83.76,115214.0,62.4698,62.8976,62.4548,62.8751,115214.0
2015-08-11 11:40:00,83.75,83.8,83.49,83.59,100592.0,62.8676,62.9052,62.6725,62.7475,100592.0
2015-08-11 11:50:00,83.61,83.63,83.22,83.32,104822.0,62.7625,62.7775,62.4698,62.5448,104822.0
2015-08-11 12:00:00,83.33,83.6,83.32,83.58,67093.0,62.5523,62.755,62.5448,62.74,67093.0
2015-08-11 12:10:00,83.6,83.7,83.46,83.62,59270.0,62.755,62.8301,62.6499,62.77,59270.0
2015-08-11 12:20:00,83.61,83.75,83.5,83.65,122132.0,62.7625,62.8676,62.68,62.7926,122132.0
2015-08-11 12:30:00,83.64,83.65,83.36,83.36,88025.0,62.785,62.7926,62.5749,62.5749,88025.0
2015-08-11 12:40:00,83.35,83.44,83.16,83.43,185421.0,62.5674,62.6349,62.4247,62.6274,185421.0
2015-08-11 12:50:00,83.42,83.46,83.27,83.33,88170.0,62.6199,62.6499,62.5073,62.5523,88170.0
2015-08-11 13:00:00,83.34,83.5,83.33,83.43,92256.0,62.5599,62.68,62.5523,62.6274,92256.0
2015-08-11 13:10:00,83.42,83.56,83.31,83.54,90940.0,62.6199,62.725,62.5373,62.71,90940.0
2015-08-11 13:20:00,83.54,83.71,83.47,83.66,73237.0,62.71,62.8376,62.6574,62.8001,73237.0
2015-08-11 13:30:00,83.65,83.89,83.6,83.86,94952.0,62.7926,62.9727,62.755,62.9502,94952.0
2015-08-11 13:40:00,83.87,83.88,83.58,83.62,70067.0,62.9577,62.9652,62.74,62.77,70067.0
2015-08-11 13:50:00,83.65,83.67,83.31,83.45,78636.0,62.7926,62.8076,62.5373,62.6424,78636.0
2015-08-11 14:00:00,83.45,83.62,83.42,83.62,91753.0,62.6424,62.77,62.6199,62.77,91753.0
2015-08-11 14:10:00,83.62,83.77,83.49,83.62,122631.0,62.77,62.8826,62.6725,62.77,122631.0
2015-08-11 14:20:00,83.63,84.0,83.59,83.88,129507.0,62.7775,63.0553,62.7475,62.9652,129507.0
2015-08-11 14:30:00,83.88,83.98,83.81,83.92,79930.0,62.9652,63.0403,62.9127,62.9952,79930.0
2015-08-11 14:40:00,83.92,84.0,83.87,83.97,102239.0,62.9952,63.0553,62.9577,63.0328,102239.0
2015-08-11 14:50:00,83.97,84.19,83.93,84.09,119736.0,63.0328,63.1979,63.0027,63.1228,119736.0
2015-08-11 15:00:00,84.1,84.13,83.96,84.08,201125.0,63.1304,63.1529,63.0253,63.1153,201125.0
2015-08-11 15:10:00,84.08,84.26,84.01,84.11,130940.0,63.1153,63.2505,63.0628,63.1379,130940.0
2015-08-11 15:20:00,84.08,84.16,83.97,84.12,118093.0,63.1153,63.1754,63.0328,63.1454,118093.0
2015-08-11 15:30:00,84.12,84.24,84.01,84.23,134430.0,63.1454,63.2354,63.0628,63.2279,134430.0
2015-08-11 15:40:00,84.23,84.3,84.15,84.26,229777.0,63.2279,63.2805,63.1679,63.2505,229777.0
2015-08-11 15:50:00,84.25,84.45,84.25,84.39,413125.0,63.243,63.3931,63.243,63.348,413125.0
2015-08-12 09:30:00,83.99,84.87,83.99,84.74,234224.0,63.0478,63.7084,63.0478,63.6108,234224.0
2015-08-12 09:40:00,84.75,85.04,84.44,84.48,208983.0,63.6183,63.836,63.3856,63.4156,208983.0
2015-08-12 09:50:00,84.47,84.59,84.01,84.15,165693.0,63.4081,63.4982,63.0628,63.1679,165693.0
2015-08-12 10:00:00,84.14,84.15,83.67,83.71,231001.0,63.1604,63.1679,62.8076,62.8376,231001.0
2015-08-12 10:10:00,83.7,83.91,83.62,83.88,208104.0,62.8301,62.9877,62.77,62.9652,208104.0
2015-08-12 10:20:00,83.87,84.16,83.48,84.16,130486.0,62.9577,63.1754,62.6649,63.1754,130486.0
2015-08-12 10:30:00,84.18,84.25,83.43,83.43,159532.0,63.1904,63.243,62.6274,62.6274,159532.0
2015-08-12 10:40:00,83.43,83.67,83.3,83.49,99288.0,62.6274,62.8076,62.5298,62.6725,99288.0
2015-08-12 10:50:00,83.47,83.82,83.45,83.74,136168.0,62.6574,62.9202,62.6424,62.8601,136168.0
2015-08-12 11:00:00,83.75,84.04,83.66,83.7,139082.0,62.8676,63.0853,62.8001,62.8301,139082.0
2015-08-12 11:10:00,83.71,83.74,82.91,83.11,199922.0,62.8376,62.8601,62.2371,62.3872,199922.0
2015-08-12 11:20:00,83.08,83.18,82.87,82.97,97243.0,62.3647,62.4397,62.207,62.2821,97243.0
2015-08-12 11:30:00,82.95,83.61,82.92,83.49,167077.0,62.2671,62.7625,62.2446,62.6725,167077.0
2015-08-12 11:40:00,83.51,83.69,83.4,83.54,112662.0,62.6875,62.8226,62.6049,62.71,112662.0
2015-08-12 11:50:00,83.55,83.8,83.52,83.78,166389.0,62.7175,62.9052,62.695,62.8901,166389.0
2015-08-12 12:00:00,83.76,83.76,83.44,83.57,110860.0,62.8751,62.8751,62.6349,62.7325,110860.0
2015-08-12 12:10:00,83.57,83.94,83.53,83.77,95942.0,62.7325,63.0102,62.7025,62.8826,95942.0
2015-08-12 12:20:00,83.76,84.07,83.48,84.02,156806.0,62.8751,63.1078,62.6649,63.0703,156806.0
2015-08-12 12:30:00,84.02,84.17,83.93,84.03,101858.0,63.0703,63.1829,63.0027,63.0778,101858.0
2015-08-12 12:40:00,84.03,84.22,84.03,84.14,72375.0,63.0778,63.2204,63.0778,63.1604,72375.0
2015-08-12 12:50:00,84.15,84.22,84.03,84.06,91628.0,63.1679,63.2204,63.0778,63.1003,91628.0
2015-08-12 13:00:00,84.07,84.25,84.06,84.11,113570.0,63.1078,63.243,63.1003,63.1379,113570.0
2015-08-12 13:10:00,84.12,84.36,84.1,84.35,76721.0,63.1454,63.3255,63.1304,63.318,76721.0
2015-08-12 13:20:00,84.32,84.43,84.25,84.36,66783.0,63.2955,63.3781,63.243,63.3255,66783.0
2015-08-12 13:30:00,84.37,84.37,84.13,84.22,105377.0,63.333,63.333,63.1529,63.2204,105377.0
2015-08-12 13:40:00,84.22,84.35,84.09,84.11,82612.0,63.2204,63.318,63.1228,63.1379,82612.0
2015-08-12 13:50:00,84.08,84.27,84.01,84.24,83962.0,63.1153,63.258,63.0628,63.2354,83962.0
2015-08-12 14:00:00,84.22,84.26,84.02,84.06,83510.0,63.2204,63.2505,63.0703,63.1003,83510.0
2015-08-12 14:10:00,84.05,84.33,84.03,84.3,99431.0,63.0928,63.303,63.0778,63.2805,99431.0
2015-08-12 14:20:00,84.29,84.3,83.95,83.96,103630.0,63.273,63.2805,63.0178,63.0253,103630.0
2015-08-12 14:30:00,83.98,84.27,83.97,84.25,72588.0,63.0403,63.258,63.0328,63.243,72588.0
2015-08-12 14:40:00,84.25,84.55,84.2,84.55,100897.0,63.243,63.4681,63.2054,63.4681,100897.0
2015-08-12 14:50:00,84.55,84.83,84.49,84.81,146030.0,63.4681,63.6783,63.4231,63.6633,146030.0
2015-08-12 15:00:00,84.81,84.85,84.62,84.69,137312.0,63.6633,63.6933,63.5207,63.5732,137312.0
2015-08-12 15:10:00,84.68,84.78,84.6,84.77,173475.0,63.5657,63.6408,63.5057,63.6333,173475.0
2015-08-12 15:20:00,84.77,84.95,84.75,84.88,150155.0,63.6333,63.7684,63.6183,63.7159,150155.0
2015-08-12 15:30:00,84.88,84.89,84.73,84.8,132554.0,63.7159,63.7234,63.6033,63.6558,132554.0
2015-08-12 15:40:00,84.8,84.89,84.72,84.76,225159.0,63.6558,63.7234,63.5958,63.6258,225159.0
2015-08-12 15:50:00,84.76,84.83,84.65,84.83,397465.0,63.6258,63.6783,63.5432,63.6783,397465.0
2015-08-13 09:30:00,84.35,84.41,83.44,84.19,223058.0,63.318,63.3631,62.6349,63.1979,223058.0
2015-08-13 09:40:00,84.22,84.3,83.65,83.77,156314.0,63.2204,63.2805,62.7926,62.8826,156314.0
2015-08-13 09:50:00,83.78,84.65,83.69,84.62,160835.0,62.8901,63.5432,62.8226,63.5207,160835.0
2015-08-13 10:00:00,84.6,84.61,83.85,84.29,143228.0,63.5057,63.5132,62.9427,63.273,143228.0
2015-08-13 10:10:00,84.31,84.36,83.82,83.89,217865.0,63.288,63.3255,62.9202,62.9727,217865.0
2015-08-13 10:20:00,83.9,84.15,83.89,83.92,85007.0,62.9802,63.1679,62.9727,62.9952,85007.0
2015-08-13 10:30:00,83.95,84.37,83.69,84.3,146979.0,63.0178,63.333,62.8226,63.2805,146979.0
2015-08-13 10:40:00,84.31,84.43,84.11,84.14,136737.0,63.288,63.3781,63.1379,63.1604,136737.0
2015-08-13 10:50:00,84.15,84.44,84.14,84.17,110510.0,63.1679,63.3856,63.1604,63.1829,110510.0
2015-08-13 11:00:00,84.18,84.33,84.08,84.08,139788.0,63.1904,63.303,63.1153,63.1153,139788.0
2015-08-13 11:10:00,84.08,84.39,84.07,84.36,123856.0,63.1153,63.348,63.1078,63.3255,123856.0
2015-08-13 11:20:00,84.34,84.63,84.18,84.61,134954.0,63.3105,63.5282,63.1904,63.5132,134954.0
2015-08-13 11:30:00,84.6,84.69,84.26,84.31,126350.0,63.5057,63.5732,63.2505,63.288,126350.0
2015-08-13 11:40:00,84.32,84.36,84.17,84.22,91210.0,63.2955,63.3255,63.1829,63.2204,91210.0
2015-08-13 11:50:00,84.23,84.29,84.1,84.29,117758.0,63.2279,63.273,63.1304,63.273,117758.0
2015-08-13 12:00:00,84.29,84.54,84.25,84.28,115986.0,63.273,63.4606,63.243,63.2655,115986.0
2015-08-13 12:10:00,84.28,84.53,84.28,84.45,72508.0,63.2655,63.4531,63.2655,63.3931,72508.0
2015-08-13 12:20:00,84.47,84.59,84.41,84.56,81661.0,63.4081,63.4982,63.3631,63.4757,81661.0
2015-08-13 12:30:00,84.56,84.57,84.25,84.4,103890.0,63.4757,63.4832,63.243,63.3555,103890.0
2015-08-13 12:40:00,84.4,84.49,84.28,84.47,87099.0,63.3555,63.4231,63.2655,63.4081,87099.0
2015-08-13 12:50:00,84.48,84.5,84.34,84.42,85584.0,63.4156,63.4306,63.3105,63.3706,85584.0
2015-08-13 13:00:00,84.41,84.53,84.4,84.42,118428.0,63.3631,63.4531,63.3555,63.3706,118428.0
2015-08-13 13:10:00,84.42,84.44,84.28,84.43,91821.0,63.3706,63.3856,63.2655,63.3781,91821.0
2015-08-13 13:20:00,84.41,84.49,84.36,84.43,139157.0,63.3631,63.4231,63.3255,63.3781,139157.0
2015-08-13 13:30:00,84.44,84.55,84.39,84.43,84406.0,63.3856,63.4681,63.348,63.3781,84406.0
2015-08-13 13:40:00,84.43,84.47,84.29,84.31,89390.0,63.3781,63.4081,63.273,63.288,89390.0
2015-08-13 13:50:00,84.31,84.4,84.2,84.3,129866.0,63.288,63.3555,63.2054,63.2805,129866.0
2015-08-13 14:00:00,84.29,84.38,84.19,84.28,87971.0,63.273,63.3405,63.1979,63.2655,87971.0
2015-08-13 14:10:00,84.28,84.28,84.11,84.13,78388.0,63.2655,63.2655,63.1379,63.1529,78388.0
2015-08-13 14:20:00,84.14,84.3,84.07,84.22,81865.0,63.1604,63.2805,63.1078,63.2204,81865.0
2015-08-13 14:30:00,84.22,84.26,84.12,84.12,80546.0,63.2204,63.2505,63.1454,63.1454,80546.0
2015-08-13 14:40:00,84.12,84.16,84.0,84.08,75136.0,63.1454,63.1754,63.0553,63.1153,75136.0
2015-08-13 14:50:00,84.08,84.15,84.06,84.14,81480.0,63.1153,63.1679,63.1003,63.1604,81480.0
2015-08-13 15:00:00,84.15,84.25,84.12,84.21,144174.0,63.1679,63.243,63.1454,63.2129,144174.0
2015-08-13 15:10:00,84.21,84.43,84.19,84.24,133525.0,63.2129,63.3781,63.1979,63.2354,133525.0
2015-08-13 15:20:00,84.24,84.29,84.14,84.26,122158.0,63.2354,63.273,63.1604,63.2505,122158.0
2015-08-13 15:30:00,84.26,84.28,84.14,84.17,180796.0,63.2505,63.2655,63.1604,63.1829,180796.0
2015-08-13 15:40:00,84.17,84.27,84.1,84.2,198945.0,63.1829,63.258,63.1304,63.2054,198945.0
2015-08-13 15:50:00,84.19,84.28,84.08,84.12,388435.0,63.1979,63.2655,63.1153,63.1454,388435.0
2015-08-14 09:30:00,84.23,85.12,84.02,84.91,157191.0,63.2279,63.896,63.0703,63.7384,157191.0
2015-08-14 09:40:00,84.87,84.92,84.29,84.45,97064.0,63.7084,63.7459,63.273,63.3931,97064.0
2015-08-14 09:50:00,84.44,84.47,84.1,84.32,113981.0,63.3856,63.4081,63.1304,63.2955,113981.0
2015-08-14 10:00:00,84.34,84.44,84.2,84.33,124483.0,63.3105,63.3856,63.2054,63.303,124483.0
2015-08-14 10:10:00,84.33,84.77,84.32,84.73,139505.0,63.303,63.6333,63.2955,63.6033,139505.0
2015-08-14 10:20:00,84.74,84.74,84.45,84.53,89725.0,63.6108,63.6108,63.3931,63.4531,89725.0
2015-08-14 10:30:00,84.53,84.64,84.39,84.39,47546.0,63.4531,63.5357,63.348,63.348,47546.0
2015-08-14 10:40:00,84.38,84.41,83.96,83.99,104634.0,63.3405,63.3631,63.0253,63.0478,104634.0
2015-08-14 10:50:00,84.0,84.16,83.92,84.12,55550.0,63.0553,63.1754,62.9952,63.1454,55550.0
2015-08-14 11:00:00,84.12,84.26,84.08,84.19,52957.0,63.1454,63.2505,63.1153,63.1979,52957.0
2015-08-14 11:10:00,84.18,84.31,83.97,84.08,87186.0,63.1904,63.288,63.0328,63.1153,87186.0
2015-08-14 11:20:00,84.08,84.34,84.01,84.22,69279.0,63.1153,63.3105,63.0628,63.2204,69279.0
2015-08-14 11:30:00,84.23,84.27,84.08,84.22,42530.0,63.2279,63.258,63.1153,63.2204,42530.0
2015-08-14 11:40:00,84.23,84.34,84.07,84.12,70002.0,63.2279,63.3105,63.1078,63.1454,70002.0
2015-08-14 11:50:00,84.13,84.24,84.01,84.08,71352.0,63.1529,63.2354,63.0628,63.1153,71352.0
2015-08-14 12:00:00,84.06,84.2,84.02,84.11,74281.0,63.1003,63.2054,63.0703,63.1379,74281.0
2015-08-14 12:10:00,84.09,84.17,84.02,84.07,48588.0,63.1228,63.1829,63.0703,63.1078,48588.0
2015-08-14 12:20:00,84.07,84.08,83.98,84.01,82078.0,63.1078,63.1153,63.0403,63.0628,82078.0
2015-08-14 12:30:00,84.01,84.04,83.83,83.88,80880.0,63.0628,63.0853,62.9277,62.9652,80880.0
2015-08-14 12:40:00,83.88,83.89,83.66,83.66,59754.0,62.9652,62.9727,62.8001,62.8001,59754.0
2015-08-14 12:50:00,83.66,83.91,83.64,83.87,68630.0,62.8001,62.9877,62.785,62.9577,68630.0
2015-08-14 13:00:00,83.86,83.87,83.66,83.85,56896.0,62.9502,62.9577,62.8001,62.9427,56896.0
2015-08-14 13:10:00,83.86,84.06,83.86,83.94,83765.0,62.9502,63.1003,62.9502,63.0102,83765.0
2015-08-14 13:20:00,83.94,83.95,83.68,83.68,77132.0,63.0102,63.0178,62.8151,62.8151,77132.0
2015-08-14 13:30:00,83.67,83.8,83.62,83.8,57699.0,62.8076,62.9052,62.77,62.9052,57699.0
2015-08-14 13:40:00,83.81,83.95,83.77,83.84,53089.0,62.9127,63.0178,62.8826,62.9352,53089.0
2015-08-14 13:50:00,83.83,83.86,83.65,83.73,63504.0,62.9277,62.9502,62.7926,62.8526,63504.0
2015-08-14 14:00:00,83.73,83.74,83.64,83.69,72464.0,62.8526,62.8601,62.785,62.8226,72464.0
2015-08-14 14:10:00,83.67,83.79,83.67,83.7,95110.0,62.8076,62.8976,62.8076,62.8301,95110.0
2015-08-14 14:20:00,83.7,83.75,83.55,83.57,68534.0,62.8301,62.8676,62.7175,62.7325,68534.0
2015-08-14 14:30:00,83.59,83.7,83.52,83.69,101497.0,62.7475,62.8301,62.695,62.8226,101497.0
2015-08-14 14:40:00,83.68,83.71,83.57,83.61,86941.0,62.8151,62.8376,62.7325,62.7625,86941.0
2015-08-14 14:50:00,83.61,83.7,83.58,83.61,90903.0,62.7625,62.8301,62.74,62.7625,90903.0
2015-08-14 15:00:00,83.61,83.77,83.6,83.72,106427.0,62.7625,62.8826,62.755,62.8451,106427.0
2015-08-14 15:10:00,83.72,83.81,83.69,83.81,93393.0,62.8451,62.9127,62.8226,62.9127,93393.0
2015-08-14 15:20:00,83.8,83.85,83.75,83.78,98294.0,62.9052,62.9427,62.8676,62.8901,98294.0
2015-08-14 15:30:00,83.78,83.85,83.75,83.83,135356.0,62.8901,62.9427,62.8676,62.9277,135356.0
2015-08-14 15:40:00,83.83,83.88,83.79,83.86,133682.0,62.9277,62.9652,62.8976,62.9502,133682.0
2015-08-14 15:50:00,83.86,83.88,83.76,83.86,253475.0,62.9502,62.9652,62.8751,62.9502,253475.0
2015-08-17 09:30:00,82.93,83.7,82.93,83.25,198746.0,62.2521,62.8301,62.2521,62.4923,198746.0
2015-08-17 09:40:00,83.25,83.35,83.1,83.25,228661.0,62.4923,62.5674,62.3797,62.4923,228661.0
2015-08-17 09:50:00,83.24,83.36,83.19,83.3,179484.0,62.4848,62.5749,62.4473,62.5298,179484.0
2015-08-17 10:00:00,83.3,83.38,83.21,83.29,150702.0,62.5298,62.5899,62.4623,62.5223,150702.0
2015-08-17 10:10:00,83.33,83.42,83.21,83.31,128242.0,62.5523,62.6199,62.4623,62.5373,128242.0
2015-08-17 10:20:00,83.3,83.65,83.25,83.61,114428.0,62.5298,62.7926,62.4923,62.7625,114428.0
2015-08-17 10:30:00,83.62,83.63,83.38,83.53,123467.0,62.77,62.7775,62.5899,62.7025,123467.0
2015-08-17 10:40:00,83.5,83.51,83.26,83.28,121426.0,62.68,62.6875,62.4998,62.5148,121426.0
2015-08-17 10:50:00,83.27,83.41,83.23,83.31,97238.0,62.5073,62.6124,62.4773,62.5373,97238.0
2015-08-17 11:00:00,83.31,83.4,83.28,83.38,91923.0,62.5373,62.6049,62.5148,62.5899,91923.0
2015-08-17 11:10:00,83.38,83.47,83.31,83.46,90768.0,62.5899,62.6574,62.5373,62.6499,90768.0
2015-08-17 11:20:00,83.46,83.85,83.45,83.62,119204.0,62.6499,62.9427,62.6424,62.77,119204.0
2015-08-17 11:30:00,83.62,83.65,83.45,83.49,92200.0,62.77,62.7926,62.6424,62.6725,92200.0
2015-08-17 11:40:00,83.49,83.7,83.39,83.41,132496.0,62.6725,62.8301,62.5974,62.6124,132496.0
2015-08-17 11:50:00,83.41,83.44,83.28,83.34,100664.0,62.6124,62.6349,62.5148,62.5599,100664.0
2015-08-17 12:00:00,83.33,83.37,83.16,83.33,75981.0,62.5523,62.5824,62.4247,62.5523,75981.0
2015-08-17 12:10:00,83.32,83.37,83.19,83.21,61017.0,62.5448,62.5824,62.4473,62.4623,61017.0
2015-08-17 12:20:00,83.21,83.43,83.19,83.41,48448.0,62.4623,62.6274,62.4473,62.6124,48448.0
2015-08-17 12:30:00,83.44,83.47,83.24,83.32,44107.0,62.6349,62.6574,62.4848,62.5448,44107.0
2015-08-17 12:40:00,83.32,83.33,83.24,83.27,60841.0,62.5448,62.5523,62.4848,62.5073,60841.0
2015-08-17 12:50:00,83.27,83.37,83.23,83.3,67308.0,62.5073,62.5824,62.4773,62.5298,67308.0
2015-08-17 13:00:00,83.29,83.38,83.19,83.23,64441.0,62.5223,62.5899,62.4473,62.4773,64441.0
2015-08-17 13:10:00,83.23,83.34,83.21,83.29,60404.0,62.4773,62.5599,62.4623,62.5223,60404.0
2015-08-17 13:20:00,83.29,83.52,83.28,83.47,73184.0,62.5223,62.695,62.5148,62.6574,73184.0
2015-08-17 13:30:00,83.47,83.63,83.4,83.52,77422.0,62.6574,62.7775,62.6049,62.695,77422.0
2015-08-17 13:40:00,83.53,83.65,83.48,83.53,66848.0,62.7025,62.7926,62.6649,62.7025,66848.0
2015-08-17 13:50:00,83.53,83.61,83.49,83.5,46575.0,62.7025,62.7625,62.6725,62.68,46575.0
2015-08-17 14:00:00,83.51,83.65,83.51,83.57,69502.0,62.6875,62.7926,62.6875,62.7325,69502.0
2015-08-17 14:10:00,83.58,83.66,83.56,83.61,94689.0,62.74,62.8001,62.725,62.7625,94689.0
2015-08-17 14:20:00,83.61,83.64,83.52,83.53,160587.0,62.7625,62.785,62.695,62.7025,160587.0
2015-08-17 14:30:00,83.53,83.62,83.52,83.62,64114.0,62.7025,62.77,62.695,62.77,64114.0
2015-08-17 14:40:00,83.63,83.67,83.54,83.6,84693.0,62.7775,62.8076,62.71,62.755,84693.0
2015-08-17 14:50:00,83.6,83.61,83.43,83.43,81304.0,62.755,62.7625,62.6274,62.6274,81304.0
2015-08-17 15:00:00,83.44,83.47,83.38,83.4,101848.0,62.6349,62.6574,62.5899,62.6049,101848.0
2015-08-17 15:10:00,83.41,83.45,83.35,83.4,110032.0,62.6124,62.6424,62.5674,62.6049,110032.0
2015-08-17 15:20:00,83.4,83.43,83.35,83.35,103954.0,62.6049,62.6274,62.5674,62.5674,103954.0
2015-08-17 15:30:00,83.35,83.44,83.32,83.38,163552.0,62.5674,62.6349,62.5448,62.5899,163552.0
2015-08-17 15:40:00,83.38,83.43,83.36,83.41,132153.0,62.5899,62.6274,62.5749,62.6124,132153.0
2015-08-17 15:50:00,83.42,83.54,83.42,83.52,237169.0,62.6199,62.71,62.6199,62.695,237169.0
2015-08-18 09:30:00,83.55,83.78,83.19,83.46,175066.0,62.7175,62.8901,62.4473,62.6499,175066.0
2015-08-18 09:40:00,83.53,83.55,83.21,83.22,199036.0,62.7025,62.7175,62.4623,62.4698,199036.0
2015-08-18 09:50:00,83.22,83.28,82.9,83.04,323089.0,62.4698,62.5148,62.2296,62.3347,323089.0
2015-08-18 10:00:00,83.05,83.05,82.62,82.88,188700.0,62.3422,62.3422,62.0194,62.2145,188700.0
2015-08-18 10:10:00,82.89,82.96,82.8,82.88,98675.0,62.2221,62.2746,62.1545,62.2145,98675.0
2015-08-18 10:20:00,82.87,83.02,82.67,82.71,178781.0,62.207,62.3196,62.0569,62.0869,178781.0
2015-08-18 10:30:00,82.71,83.12,82.68,83.09,191754.0,62.0869,62.3947,62.0644,62.3722,191754.0
2015-08-18 10:40:00,83.09,83.35,83.05,83.28,428978.0,62.3722,62.5674,62.3422,62.5148,428978.0
2015-08-18 10:50:00,83.27,83.62,83.24,83.48,89189.0,62.5073,62.77,62.4848,62.6649,89189.0
2015-08-18 11:00:00,83.47,83.49,83.16,83.18,189699.0,62.6574,62.6725,62.4247,62.4397,189699.0
2015-08-18 11:10:00,83.19,83.32,83.19,83.21,241660.0,62.4473,62.5448,62.4473,62.4623,241660.0
2015-08-18 11:20:00,83.21,83.28,83.05,83.06,103111.0,62.4623,62.5148,62.3422,62.3497,103111.0
2015-08-18 11:30:00,83.07,83.22,83.06,83.16,61145.0,62.3572,62.4698,62.3497,62.4247,61145.0
2015-08-18 11:40:00,83.17,83.21,83.02,83.03,60996.0,62.4322,62.4623,62.3196,62.3271,60996.0
2015-08-18 11:50:00,83.02,83.15,83.02,83.13,51401.0,62.3196,62.4172,62.3196,62.4022,51401.0
2015-08-18 12:00:00,83.13,83.13,82.95,83.01,62187.0,62.4022,62.4022,62.2671,62.3121,62187.0
2015-08-18 12:10:00,83.02,83.12,83.0,83.03,33394.0,62.3196,62.3947,62.3046,62.3271,33394.0
2015-08-18 12:20:00,83.02,83.11,83.02,83.09,45784.0,62.3196,62.3872,62.3196,62.3722,45784.0
2015-08-18 12:30:00,83.08,83.12,82.92,82.98,40524.0,62.3647,62.3947,62.2446,62.2896,40524.0
2015-08-18 12:40:00,82.98,83.03,82.9,82.94,42291.0,62.2896,62.3271,62.2296,62.2596,42291.0
2015-08-18 12:50:00,82.94,83.02,82.92,83.01,34863.0,62.2596,62.3196,62.2446,62.3121,34863.0
2015-08-18 13:00:00,83.01,83.01,82.86,82.89,46036.0,62.3121,62.3121,62.1995,62.2221,46036.0
2015-08-18 13:10:00,82.88,82.9,82.8,82.84,52323.0,62.2145,62.2296,62.1545,62.1845,52323.0
2015-08-18 13:20:00,82.85,83.03,82.81,83.03,54790.0,62.192,62.3271,62.162,62.3271,54790.0
2015-08-18 13:30:00,83.03,83.06,82.89,83.03,64292.0,62.3271,62.3497,62.2221,62.3271,64292.0
2015-08-18 13:40:00,83.02,83.08,82.9,82.93,35014.0,62.3196,62.3647,62.2296,62.2521,35014.0
2015-08-18 13:50:00,82.92,82.95,82.87,82.92,34841.0,62.2446,62.2671,62.207,62.2446,34841.0
2015-08-18 14:00:00,82.91,83.1,82.82,83.06,66415.0,62.2371,62.3797,62.1695,62.3497,66415.0
2015-08-18 14:10:00,83.07,83.19,83.01,83.11,51121.0,62.3572,62.4473,62.3121,62.3872,51121.0
2015-08-18 14:20:00,83.11,83.21,83.1,83.16,50583.0,62.3872,62.4623,62.3797,62.4247,50583.0
2015-08-18 14:30:00,83.17,83.2,83.07,83.2,71134.0,62.4322,62.4548,62.3572,62.4548,71134.0
2015-08-18 14:40:00,83.2,83.22,83.06,83.13,65427.0,62.4548,62.4698,62.3497,62.4022,65427.0
2015-08-18 14:50:00,83.12,83.14,82.98,82.99,69922.0,62.3947,62.4097,62.2896,62.2971,69922.0
2015-08-18 15:00:00,82.99,83.03,82.91,83.02,69087.0,62.2971,62.3271,62.2371,62.3196,69087.0
2015-08-18 15:10:00,83.01,83.17,82.99,83.17,76515.0,62.3121,62.4322,62.2971,62.4322,76515.0
2015-08-18 15:20:00,83.17,83.19,83.11,83.16,97141.0,62.4322,62.4473,62.3872,62.4247,97141.0
2015-08-18 15:30:00,83.16,83.18,83.06,83.12,112015.0,62.4247,62.4397,62.3497,62.3947,112015.0
2015-08-18 15:40:00,83.11,83.15,83.03,83.15,185666.0,62.3872,62.4172,62.3271,62.4172,185666.0
2015-08-18 15:50:00,83.14,83.19,83.1,83.14,254143.0,62.4097,62.4473,62.3797,62.4097,254143.0
2015-08-19 09:30:00,82.37,82.94,82.15,82.5,253173.0,61.8317,62.2596,61.6666,61.9293,253173.0
2015-08-19 09:40:00,82.45,82.7,82.3,82.56,162183.0,61.8918,62.0794,61.7792,61.9743,162183.0
2015-08-19 09:50:00,82.54,82.63,82.36,82.44,115709.0,61.9593,62.0269,61.8242,61.8843,115709.0
2015-08-19 10:00:00,82.45,82.69,82.4,82.62,158094.0,61.8918,62.0719,61.8542,62.0194,158094.0
2015-08-19 10:10:00,82.63,82.68,82.43,82.57,194568.0,62.0269,62.0644,61.8768,61.9818,194568.0
2015-08-19 10:20:00,82.56,82.64,82.44,82.57,82196.0,61.9743,62.0344,61.8843,61.9818,82196.0
2015-08-19 10:30:00,82.55,82.57,82.05,82.13,340549.0,61.9668,61.9818,61.5915,61.6516,340549.0
2015-08-19 10:40:00,82.15,82.16,81.86,81.92,282705.0,61.6666,61.6741,61.4489,61.4939,282705.0
2015-08-19 10:50:00,81.91,82.06,81.79,81.82,134374.0,61.4864,61.599,61.3963,61.4189,134374.0
2015-08-19 11:00:00,81.82,81.95,81.73,81.81,120980.0,61.4189,61.5164,61.3513,61.4113,120980.0
2015-08-19 11:10:00,81.8,81.84,81.33,81.35,225970.0,61.4038,61.4339,61.051,61.066,225970.0
2015-08-19 11:20:00,81.34,81.46,81.22,81.32,150811.0,61.0585,61.1486,60.9685,61.0435,150811.0
2015-08-19 11:30:00,81.31,81.32,81.06,81.2,213970.0,61.036,61.0435,60.8484,60.9534,213970.0
2015-08-19 11:40:00,81.19,81.2,80.98,81.01,296902.0,60.9459,60.9534,60.7883,60.8108,296902.0
2015-08-19 11:50:00,81.01,81.04,80.88,80.9,320725.0,60.8108,60.8333,60.7132,60.7282,320725.0
2015-08-19 12:00:00,80.9,81.0,80.83,80.97,313035.0,60.7282,60.8033,60.6757,60.7808,313035.0
2015-08-19 12:10:00,80.97,81.0,80.89,80.9,131110.0,60.7808,60.8033,60.7207,60.7282,131110.0
2015-08-19 12:20:00,80.9,81.0,80.9,81.0,102914.0,60.7282,60.8033,60.7282,60.8033,102914.0
2015-08-19 12:30:00,81.0,81.05,80.8,80.83,142347.0,60.8033,60.8408,60.6532,60.6757,142347.0
2015-08-19 12:40:00,80.84,80.98,80.71,80.76,181487.0,60.6832,60.7883,60.5856,60.6232,181487.0
2015-08-19 12:50:00,80.76,81.1,80.61,81.02,220704.0,60.6232,60.8784,60.5106,60.8183,220704.0
2015-08-19 13:00:00,81.02,81.05,80.83,81.0,121857.0,60.8183,60.8408,60.6757,60.8033,121857.0
2015-08-19 13:10:00,80.99,81.05,80.71,80.77,198267.0,60.7958,60.8408,60.5856,60.6307,198267.0
2015-08-19 13:20:00,80.76,80.9,80.66,80.7,237525.0,60.6232,60.7282,60.5481,60.5781,237525.0
2015-08-19 13:30:00,80.7,80.75,80.45,80.48,229573.0,60.5781,60.6156,60.3904,60.413,229573.0
2015-08-19 13:40:00,80.5,80.78,80.41,80.66,277734.0,60.428,60.6382,60.3604,60.5481,277734.0
2015-08-19 13:50:00,80.65,80.73,80.42,80.49,238853.0,60.5406,60.6006,60.3679,60.4205,238853.0
2015-08-19 14:00:00,80.48,80.85,80.4,80.78,218812.0,60.413,60.6907,60.3529,60.6382,218812.0
2015-08-19 14:10:00,80.79,80.94,80.62,80.94,347686.0,60.6457,60.7583,60.5181,60.7583,347686.0
2015-08-19 14:20:00,80.94,81.33,80.9,81.21,332942.0,60.7583,61.051,60.7282,60.9609,332942.0
2015-08-19 14:30:00,81.21,81.21,80.99,81.08,150418.0,60.9609,60.9609,60.7958,60.8634,150418.0
2015-08-19 14:40:00,81.08,81.1,80.94,81.07,164183.0,60.8634,60.8784,60.7583,60.8559,164183.0
2015-08-19 14:50:00,81.06,81.08,80.78,80.84,136945.0,60.8484,60.8634,60.6382,60.6832,136945.0
2015-08-19 15:00:00,80.84,80.87,80.62,80.77,125715.0,60.6832,60.7057,60.5181,60.6307,125715.0
2015-08-19 15:10:00,80.77,80.81,80.69,80.73,146765.0,60.6307,60.6607,60.5706,60.6006,146765.0
2015-08-19 15:20:00,80.72,80.87,80.69,80.73,148824.0,60.5931,60.7057,60.5706,60.6006,148824.0
2015-08-19 15:30:00,80.73,80.85,80.62,80.7,195223.0,60.6006,60.6907,60.5181,60.5781,195223.0
2015-08-19 15:40:00,80.7,80.9,80.66,80.88,225490.0,60.5781,60.7282,60.5481,60.7132,225490.0
2015-08-19 15:50:00,80.87,80.91,80.65,80.67,484697.0,60.7057,60.7358,60.5406,60.5556,484697.0
2015-08-20 09:30:00,80.47,81.17,80.34,81.05,339399.0,60.4055,60.9309,60.3079,60.8408,339399.0
2015-08-20 09:40:00,81.04,81.83,81.02,81.28,284226.0,60.8333,61.4264,60.8183,61.0135,284226.0
2015-08-20 09:50:00,81.29,81.75,81.21,81.7,237379.0,61.021,61.3663,60.9609,61.3288,237379.0
2015-08-20 10:00:00,81.74,81.74,81.05,81.15,243121.0,61.3588,61.3588,60.8408,60.9159,243121.0
2015-08-20 10:10:00,81.16,81.34,81.01,81.11,448987.0,60.9234,61.0585,60.8108,60.8859,448987.0
2015-08-20 10:20:00,81.11,81.25,81.06,81.14,258147.0,60.8859,60.991,60.8484,60.9084,258147.0
2015-08-20 10:30:00,81.14,81.26,80.95,81.04,231648.0,60.9084,60.9985,60.7658,60.8333,231648.0
2015-08-20 10:40:00,81.03,81.09,80.78,80.99,150599.0,60.8258,60.8709,60.6382,60.7958,150599.0
2015-08-20 10:50:00,81.0,81.15,80.93,80.95,105227.0,60.8033,60.9159,60.7508,60.7658,105227.0
2015-08-20 11:00:00,80.96,81.02,80.66,80.68,122069.0,60.7733,60.8183,60.5481,60.5631,122069.0
2015-08-20 11:10:00,80.67,80.73,80.55,80.67,100461.0,60.5556,60.6006,60.4655,60.5556,100461.0
2015-08-20 11:20:00,80.66,81.07,80.66,80.89,112222.0,60.5481,60.8559,60.5481,60.7207,112222.0
2015-08-20 11:30:00,80.9,80.97,80.82,80.92,66884.0,60.7282,60.7808,60.6682,60.7433,66884.0
2015-08-20 11:40:00,80.92,80.96,80.77,80.86,68593.0,60.7433,60.7733,60.6307,60.6982,68593.0
2015-08-20 11:50:00,80.85,80.86,80.66,80.79,58541.0,60.6907,60.6982,60.5481,60.6457,58541.0
2015-08-20 12:00:00,80.76,80.8,80.6,80.69,50208.0,60.6232,60.6532,60.503,60.5706,50208.0
2015-08-20 12:10:00,80.69,80.7,80.43,80.5,95875.0,60.5706,60.5781,60.3754,60.428,95875.0
2015-08-20 12:20:00,80.49,80.67,80.43,80.61,105448.0,60.4205,60.5556,60.3754,60.5106,105448.0
2015-08-20 12:30:00,80.61,80.68,80.43,80.44,90095.0,60.5106,60.5631,60.3754,60.3829,90095.0
2015-08-20 12:40:00,80.44,80.49,80.3,80.49,99514.0,60.3829,60.4205,60.2779,60.4205,99514.0
2015-08-20 12:50:00,80.5,80.5,80.28,80.34,117571.0,60.428,60.428,60.2628,60.3079,117571.0
2015-08-20 13:00:00,80.34,80.39,80.23,80.29,123728.0,60.3079,60.3454,60.2253,60.2703,123728.0
2015-08-20 13:10:00,80.29,80.45,80.23,80.45,98952.0,60.2703,60.3904,60.2253,60.3904,98952.0
2015-08-20 13:20:00,80.44,80.69,80.4,80.59,105603.0,60.3829,60.5706,60.3529,60.4955,105603.0
2015-08-20 13:30:00,80.57,80.66,80.52,80.56,79234.0,60.4805,60.5481,60.443,60.473,79234.0
2015-08-20 13:40:00,80.54,80.55,80.39,80.49,79345.0,60.458,60.4655,60.3454,60.4205,79345.0
2015-08-20 13:50:00,80.49,80.53,80.35,80.47,79261.0,60.4205,60.4505,60.3154,60.4055,79261.0
2015-08-20 14:00:00,80.46,80.46,80.25,80.27,128651.0,60.398,60.398,60.2403,60.2553,128651.0
2015-08-20 14:10:00,80.26,80.31,80.09,80.1,104193.0,60.2478,60.2854,60.1202,60.1277,104193.0
2015-08-20 14:20:00,80.1,80.13,79.98,79.99,220374.0,60.1277,60.1502,60.0376,60.0451,220374.0
2015-08-20 14:30:00,80.0,80.07,79.97,80.03,175907.0,60.0527,60.1052,60.0301,60.0752,175907.0
2015-08-20 14:40:00,80.03,80.04,79.86,79.88,207784.0,60.0752,60.0827,59.9476,59.9626,207784.0
2015-08-20 14:50:00,79.88,79.89,79.58,79.65,237970.0,59.9626,59.9701,59.7374,59.7899,237970.0
2015-08-20 15:00:00,79.66,79.73,79.58,79.71,212137.0,59.7974,59.85,59.7374,59.835,212137.0
2015-08-20 15:10:00,79.7,79.81,79.66,79.75,392224.0,59.8275,59.91,59.7974,59.865,392224.0
2015-08-20 15:20:00,79.72,79.87,79.71,79.84,237891.0,59.8425,59.9551,59.835,59.9325,237891.0
2015-08-20 15:30:00,79.84,79.97,79.75,79.75,258362.0,59.9325,60.0301,59.865,59.865,258362.0
2015-08-20 15:40:00,79.75,79.76,79.61,79.68,370560.0,59.865,59.8725,59.7599,59.8124,370560.0
2015-08-20 15:50:00,79.67,79.68,79.44,79.45,668111.0,59.8049,59.8124,59.6323,59.6398,668111.0
2015-08-21 09:30:00,78.8,79.9,78.63,79.6,709297.0,59.1519,59.9776,59.0243,59.7524,709297.0
2015-08-21 09:40:00,79.56,79.73,79.23,79.38,261937.0,59.7224,59.85,59.4746,59.5872,261937.0
2015-08-21 09:50:00,79.41,79.47,79.06,79.21,322599.0,59.6098,59.6548,59.347,59.4596,322599.0
2015-08-21 10:00:00,79.21,79.41,79.03,79.19,324753.0,59.4596,59.6098,59.3245,59.4446,324753.0
2015-08-21 10:10:00,79.2,79.33,79.09,79.15,313640.0,59.4521,59.5497,59.3696,59.4146,313640.0
2015-08-21 10:20:00,79.17,79.32,79.08,79.16,393527.0,59.4296,59.5422,59.362,59.4221,393527.0
2015-08-21 10:30:00,79.16,79.22,78.57,78.62,350160.0,59.4221,59.4671,58.9792,59.0167,350160.0
2015-08-21 10:40:00,78.62,78.78,78.59,78.61,226327.0,59.0167,59.1369,58.9942,59.0092,226327.0
2015-08-21 10:50:00,78.63,79.07,78.58,78.73,238188.0,59.0243,59.3545,58.9867,59.0993,238188.0
2015-08-21 11:00:00,78.73,78.77,78.42,78.47,257953.0,59.0993,59.1293,58.8666,58.9041,257953.0
2015-08-21 11:10:00,78.46,78.5,78.17,78.18,184797.0,58.8966,58.9267,58.6789,58.6865,184797.0
2015-08-21 11:20:00,78.18,78.23,78.06,78.08,166533.0,58.6865,58.724,58.5964,58.6114,166533.0
2015-08-21 11:30:00,78.06,78.22,77.93,77.94,250434.0,58.5964,58.7165,58.4988,58.5063,250434.0
2015-08-21 11:40:00,77.94,78.21,77.91,78.21,178836.0,58.5063,58.709,58.4838,58.709,178836.0
2015-08-21 11:50:00,78.2,78.38,78.2,78.26,146405.0,58.7015,58.8366,58.7015,58.7465,146405.0
2015-08-21 12:00:00,78.23,78.69,78.14,78.52,153586.0,58.724,59.0693,58.6564,58.9417,153586.0
2015-08-21 12:10:00,78.51,78.67,78.3,78.48,164424.0,58.9342,59.0543,58.7765,58.9117,164424.0
2015-08-21 12:20:00,78.46,78.59,78.32,78.55,127361.0,58.8966,58.9942,58.7915,58.9642,127361.0
2015-08-21 12:30:00,78.54,78.84,78.53,78.74,117751.0,58.9567,59.1819,58.9492,59.1068,117751.0
2015-08-21 12:40:00,78.73,78.75,78.43,78.54,61400.0,59.0993,59.1143,58.8741,58.9567,61400.0
2015-08-21 12:50:00,78.54,78.54,78.28,78.34,121870.0,58.9567,58.9567,58.7615,58.8066,121870.0
2015-08-21 13:00:00,78.33,78.54,78.33,78.38,223641.0,58.7991,58.9567,58.7991,58.8366,223641.0
2015-08-21 13:10:00,78.39,78.49,78.22,78.22,112122.0,58.8441,58.9192,58.7165,58.7165,112122.0
2015-08-21 13:20:00,78.22,78.57,78.22,78.55,166595.0,58.7165,58.9792,58.7165,58.9642,166595.0
2015-08-21 13:30:00,78.54,78.63,78.36,78.52,217611.0,58.9567,59.0243,58.8216,58.9417,217611.0
2015-08-21 13:40:00,78.51,78.56,78.22,78.22,139776.0,58.9342,58.9717,58.7165,58.7165,139776.0
2015-08-21 13:50:00,78.22,78.32,78.07,78.29,110554.0,58.7165,58.7915,58.6039,58.769,110554.0
2015-08-21 14:00:00,78.28,78.49,78.26,78.44,135877.0,58.7615,58.9192,58.7465,58.8816,135877.0
2015-08-21 14:10:00,78.44,78.72,78.33,78.66,128148.0,58.8816,59.0918,58.7991,59.0468,128148.0
2015-08-21 14:20:00,78.65,78.72,78.43,78.55,119570.0,59.0393,59.0918,58.8741,58.9642,119570.0
2015-08-21 14:30:00,78.57,78.57,78.17,78.25,173225.0,58.9792,58.9792,58.6789,58.739,173225.0
2015-08-21 14:40:00,78.23,78.24,77.96,78.0,181904.0,58.724,58.7315,58.5213,58.5513,181904.0
2015-08-21 14:50:00,78.0,78.07,77.84,77.85,225654.0,58.5513,58.6039,58.4312,58.4387,225654.0
2015-08-21 15:00:00,77.86,77.96,77.83,77.85,223844.0,58.4462,58.5213,58.4237,58.4387,223844.0
2015-08-21 15:10:00,77.84,78.02,77.73,78.01,310358.0,58.4312,58.5664,58.3487,58.5588,310358.0
2015-08-21 15:20:00,78.01,78.02,77.79,77.87,223061.0,58.5588,58.5664,58.3937,58.4538,223061.0
2015-08-21 15:30:00,77.86,77.92,77.64,77.77,230914.0,58.4462,58.4913,58.2811,58.3787,230914.0
2015-08-21 15:40:00,77.75,77.86,77.66,77.82,289908.0,58.3637,58.4462,58.2961,58.4162,289908.0
2015-08-21 15:50:00,77.82,77.97,77.5,77.53,669812.0,58.4162,58.5288,58.176,58.1985,669812.0
2015-08-24 09:30:00,73.92,74.6,73.02,73.91,179935.0,55.4887,55.9991,54.8131,55.4811,179935.0
2015-08-24 09:40:00,74.11,76.12,73.26,74.39,1309363.0,55.6313,57.1401,54.9932,55.8415,1309363.0
2015-08-24 09:50:00,74.39,74.53,73.65,74.2,508477.0,55.8415,55.9466,55.286,55.6988,508477.0
2015-08-24 10:00:00,74.19,75.24,73.85,74.82,378951.0,55.6913,56.4795,55.4361,56.1642,378951.0
2015-08-24 10:10:00,74.81,75.43,74.38,75.26,384314.0,56.1567,56.6221,55.834,56.4945,384314.0
2015-08-24 10:20:00,75.25,75.5,74.69,74.69,606995.0,56.487,56.6747,56.0667,56.0667,606995.0
2015-08-24 10:30:00,74.69,75.36,74.28,75.12,318529.0,56.0667,56.5696,55.7589,56.3894,318529.0
2015-08-24 10:40:00,75.09,75.33,74.55,75.15,421924.0,56.3669,56.5471,55.9616,56.412,421924.0
2015-08-24 10:50:00,75.15,75.3,74.85,74.95,303207.0,56.412,56.5246,56.1868,56.2618,303207.0
2015-08-24 11:00:00,74.97,75.06,74.59,74.62,422406.0,56.2768,56.3444,55.9916,56.0141,422406.0
2015-08-24 11:10:00,74.66,74.75,74.34,74.69,249120.0,56.0441,56.1117,55.8039,56.0667,249120.0
2015-08-24 11:20:00,74.68,74.68,74.31,74.4,375858.0,56.0592,56.0592,55.7814,55.849,375858.0
2015-08-24 11:30:00,74.4,74.86,74.28,74.75,314093.0,55.849,56.1943,55.7589,56.1117,314093.0
2015-08-24 11:40:00,74.74,75.1,74.74,75.06,272173.0,56.1042,56.3744,56.1042,56.3444,272173.0
2015-08-24 11:50:00,75.06,75.54,75.02,75.2,339248.0,56.3444,56.7047,56.3144,56.4495,339248.0
2015-08-24 12:00:00,75.21,75.38,74.8,75.28,640061.0,56.457,56.5846,56.1492,56.5095,640061.0
2015-08-24 12:10:00,75.32,75.96,75.27,75.94,286580.0,56.5396,57.02,56.502,57.005,286580.0
2015-08-24 12:20:00,75.96,76.12,75.82,75.94,197540.0,57.02,57.1401,56.9149,57.005,197540.0
2015-08-24 12:30:00,75.93,76.15,75.72,75.99,262155.0,56.9975,57.1626,56.8398,57.0425,262155.0
2015-08-24 12:40:00,76.0,76.08,75.63,75.79,248769.0,57.05,57.1101,56.7723,56.8924,248769.0
2015-08-24 12:50:00,75.79,76.3,75.74,76.18,172292.0,56.8924,57.2752,56.8548,57.1851,172292.0
2015-08-24 13:00:00,76.2,76.28,75.88,75.94,186643.0,57.2002,57.2602,56.9599,57.005,186643.0
2015-08-24 13:10:00,75.95,76.03,75.56,75.65,144237.0,57.0125,57.0725,56.7197,56.7873,144237.0
2015-08-24 13:20:00,75.63,75.66,74.93,75.0,245916.0,56.7723,56.7948,56.2468,56.2994,245916.0
2015-08-24 13:30:00,75.0,75.11,74.83,74.88,269899.0,56.2994,56.3819,56.1718,56.2093,269899.0
2015-08-24 13:40:00,74.9,75.3,74.85,75.23,145070.0,56.2243,56.5246,56.1868,56.472,145070.0
2015-08-24 13:50:00,75.22,75.25,74.63,74.7,257705.0,56.4645,56.487,56.0216,56.0742,257705.0
2015-08-24 14:00:00,74.74,74.84,74.49,74.49,224800.0,56.1042,56.1793,55.9165,55.9165,224800.0
2015-08-24 14:10:00,74.48,74.55,74.2,74.44,342862.0,55.909,55.9616,55.6988,55.879,342862.0
2015-08-24 14:20:00,74.41,74.62,74.31,74.4,206597.0,55.8565,56.0141,55.7814,55.849,206597.0
2015-08-24 14:30:00,74.42,74.65,74.31,74.55,230638.0,55.864,56.0366,55.7814,55.9616,230638.0
2015-08-24 14:40:00,74.54,74.57,74.15,74.27,271897.0,55.9541,55.9766,55.6613,55.7514,271897.0
2015-08-24 14:50:00,74.27,74.32,73.59,73.71,428096.0,55.7514,55.7889,55.2409,55.331,428096.0
2015-08-24 15:00:00,73.7,74.14,73.25,74.14,333758.0,55.3235,55.6538,54.9857,55.6538,333758.0
2015-08-24 15:10:00,74.11,74.12,73.53,73.61,342581.0,55.6313,55.6388,55.1959,55.2559,342581.0
2015-08-24 15:20:00,73.61,73.72,73.1,73.16,448792.0,55.2559,55.3385,54.8731,54.9182,448792.0
2015-08-24 15:30:00,73.16,74.19,73.1,74.06,533254.0,54.9182,55.6913,54.8731,55.5937,533254.0
2015-08-24 15:40:00,74.05,74.79,73.99,74.28,834713.0,55.5862,56.1417,55.5412,55.7589,834713.0
2015-08-24 15:50:00,74.29,74.67,73.88,73.9,872279.0,55.7664,56.0516,55.4586,55.4736,872279.0
2015-08-25 09:30:00,76.6,76.61,75.25,75.57,459800.0,57.5004,57.5079,56.487,56.7272,459800.0
2015-08-25 09:40:00,75.62,75.85,75.13,75.45,349428.0,56.7648,56.9374,56.3969,56.6372,349428.0
2015-08-25 09:50:00,75.45,75.58,74.45,74.71,487779.0,56.6372,56.7347,55.8865,56.0817,487779.0
2015-08-25 10:00:00,74.67,74.93,74.56,74.77,363279.0,56.0516,56.2468,55.9691,56.1267,363279.0
2015-08-25 10:10:00,74.76,74.82,74.44,74.63,430187.0,56.1192,56.1642,55.879,56.0216,430187.0
2015-08-25 10:20:00,74.64,74.91,74.46,74.65,181666.0,56.0291,56.2318,55.894,56.0366,181666.0
2015-08-25 10:30:00,74.65,74.84,74.4,74.84,107084.0,56.0366,56.1793,55.849,56.1793,107084.0
2015-08-25 10:40:00,74.84,75.02,74.66,74.96,122920.0,56.1793,56.3144,56.0441,56.2693,122920.0
2015-08-25 10:50:00,74.97,75.04,74.76,74.81,86668.0,56.2768,56.3294,56.1192,56.1567,86668.0
2015-08-25 11:00:00,74.84,75.16,74.81,75.12,139458.0,56.1793,56.4195,56.1567,56.3894,139458.0
2015-08-25 11:10:00,75.13,75.43,75.12,75.25,408102.0,56.3969,56.6221,56.3894,56.487,408102.0
2015-08-25 11:20:00,75.29,75.5,75.24,75.29,404396.0,56.5171,56.6747,56.4795,56.5171,404396.0
2015-08-25 11:30:00,75.31,75.33,75.1,75.22,83124.0,56.5321,56.5471,56.3744,56.4645,83124.0
2015-08-25 11:40:00,75.2,75.23,75.02,75.15,94451.0,56.4495,56.472,56.3144,56.412,94451.0
2015-08-25 11:50:00,75.14,75.29,75.0,75.02,107250.0,56.4045,56.5171,56.2994,56.3144,107250.0
2015-08-25 12:00:00,75.03,75.12,74.97,75.09,102135.0,56.3219,56.3894,56.2768,56.3669,102135.0
2015-08-25 12:10:00,75.09,75.26,75.03,75.15,51572.0,56.3669,56.4945,56.3219,56.412,51572.0
2015-08-25 12:20:00,75.14,75.41,75.12,75.34,65009.0,56.4045,56.6071,56.3894,56.5546,65009.0
2015-08-25 12:30:00,75.33,75.39,75.14,75.16,86208.0,56.5471,56.5921,56.4045,56.4195,86208.0
2015-08-25 12:40:00,75.16,75.32,75.14,75.29,50454.0,56.4195,56.5396,56.4045,56.5171,50454.0
2015-08-25 12:50:00,75.28,75.42,75.18,75.21,574936.0,56.5095,56.6146,56.4345,56.457,574936.0
2015-08-25 13:00:00,75.21,75.28,75.09,75.14,70605.0,56.457,56.5095,56.3669,56.4045,70605.0
2015-08-25 13:10:00,75.14,75.26,74.98,75.05,113401.0,56.4045,56.4945,56.2843,56.3369,113401.0
2015-08-25 13:20:00,75.03,75.09,74.69,74.74,238614.0,56.3219,56.3669,56.0667,56.1042,238614.0
2015-08-25 13:30:00,74.71,74.88,74.67,74.75,148879.0,56.0817,56.2093,56.0516,56.1117,148879.0
2015-08-25 13:40:00,74.75,74.84,74.6,74.66,184162.0,56.1117,56.1793,55.9991,56.0441,184162.0
2015-08-25 13:50:00,74.66,74.91,74.63,74.79,212165.0,56.0441,56.2318,56.0216,56.1417,212165.0
2015-08-25 14:00:00,74.78,74.88,74.68,74.69,183286.0,56.1342,56.2093,56.0592,56.0667,183286.0
2015-08-25 14:10:00,74.68,74.81,74.56,74.76,172283.0,56.0592,56.1567,55.9691,56.1192,172283.0
2015-08-25 14:20:00,74.76,74.88,74.71,74.77,155189.0,56.1192,56.2093,56.0817,56.1267,155189.0
2015-08-25 14:30:00,74.78,74.82,74.6,74.65,187807.0,56.1342,56.1642,55.9991,56.0366,187807.0
2015-08-25 14:40:00,74.65,74.7,74.46,74.56,274201.0,56.0366,56.0742,55.894,55.9691,274201.0
2015-08-25 14:50:00,74.56,74.64,74.5,74.55,279353.0,55.9691,56.0291,55.924,55.9616,279353.0
2015-08-25 15:00:00,74.55,74.57,74.16,74.21,383325.0,55.9616,55.9766,55.6688,55.7063,383325.0
2015-08-25 15:10:00,74.21,74.31,73.89,73.95,334670.0,55.7063,55.7814,55.4661,55.5112,334670.0
2015-08-25 15:20:00,73.95,73.95,73.59,73.68,336113.0,55.5112,55.5112,55.2409,55.3085,336113.0
2015-08-25 15:30:00,73.68,73.83,73.25,73.28,576800.0,55.3085,55.4211,54.9857,55.0082,576800.0
2015-08-25 15:40:00,73.28,73.5,72.76,72.78,686435.0,55.0082,55.1734,54.6179,54.6329,686435.0
2015-08-25 15:50:00,72.78,73.38,72.5,72.55,1007012.0,54.6329,55.0833,54.4227,54.4603,1007012.0
2015-08-26 09:30:00,71.05,71.94,70.51,70.88,2977509.0,53.3343,54.0023,52.9289,53.2067,2977509.0
2015-08-26 09:40:00,70.89,71.41,69.42,70.71,2602886.0,53.2142,53.6045,52.1107,53.079,2602886.0
2015-08-26 09:50:00,70.74,70.78,69.24,69.92,1861931.0,53.1016,53.1316,51.9756,52.486,1861931.0
2015-08-26 10:00:00,69.9,69.94,68.85,68.87,1451000.0,52.471,52.501,51.6828,51.6978,1451000.0
2015-08-26 10:10:00,68.87,69.39,68.34,68.38,1781607.0,51.6978,52.0882,51.3,51.33,1781607.0
2015-08-26 10:20:00,68.37,69.06,68.01,68.91,1829257.0,51.3225,51.8405,51.0523,51.7279,1829257.0
2015-08-26 10:30:00,68.91,69.29,68.5,69.24,2171725.0,51.7279,52.0131,51.4201,51.9756,2171725.0
2015-08-26 10:40:00,69.25,69.48,69.01,69.16,1610059.0,51.9831,52.1557,51.8029,51.9155,1610059.0
2015-08-26 10:50:00,69.15,69.67,68.93,69.05,1150799.0,51.908,52.2984,51.7429,51.8329,1150799.0
2015-08-26 11:00:00,69.07,69.4,68.99,69.33,1215431.0,51.848,52.0957,51.7879,52.0431,1215431.0
2015-08-26 11:10:00,69.32,69.72,69.1,69.59,1193155.0,52.0356,52.3359,51.8705,52.2383,1193155.0
2015-08-26 11:20:00,69.59,69.87,69.53,69.77,1325924.0,52.2383,52.4485,52.1933,52.3734,1325924.0
2015-08-26 11:30:00,69.78,69.79,69.22,69.29,853104.0,52.3809,52.3884,51.9606,52.0131,853104.0
2015-08-26 11:40:00,69.28,69.53,68.93,69.28,798708.0,52.0056,52.1933,51.7429,52.0056,798708.0
2015-08-26 11:50:00,69.28,69.58,69.14,69.52,854747.0,52.0056,52.2308,51.9005,52.1858,854747.0
2015-08-26 12:00:00,69.52,69.57,69.4,69.5,1139478.0,52.1858,52.2233,52.0957,52.1707,1139478.0
2015-08-26 12:10:00,69.48,69.53,69.19,69.4,513515.0,52.1557,52.1933,51.938,52.0957,513515.0
2015-08-26 12:20:00,69.41,69.46,68.99,69.09,546463.0,52.1032,52.1407,51.7879,51.863,546463.0
2015-08-26 12:30:00,69.09,69.26,68.99,69.19,418094.0,51.863,51.9906,51.7879,51.938,418094.0
2015-08-26 12:40:00,69.2,69.26,68.98,69.12,911181.0,51.9455,51.9906,51.7804,51.8855,911181.0
2015-08-26 12:50:00,69.11,69.25,68.98,69.21,653820.0,51.878,51.9831,51.7804,51.9531,653820.0
2015-08-26 13:00:00,69.2,69.28,69.0,69.2,691062.0,51.9455,52.0056,51.7954,51.9455,691062.0
2015-08-26 13:10:00,69.2,69.37,68.99,69.06,642594.0,51.9455,52.0732,51.7879,51.8405,642594.0
2015-08-26 13:20:00,69.06,69.3,69.03,69.21,595658.0,51.8405,52.0206,51.8179,51.9531,595658.0
2015-08-26 13:30:00,69.22,69.35,68.99,69.26,685308.0,51.9606,52.0581,51.7879,51.9906,685308.0
2015-08-26 13:40:00,69.25,69.29,68.75,68.99,768366.0,51.9831,52.0131,51.6077,51.7879,768366.0
2015-08-26 13:50:00,68.99,69.25,68.92,69.15,876384.0,51.7879,51.9831,51.7354,51.908,876384.0
2015-08-26 14:00:00,69.15,69.27,69.02,69.17,489237.0,51.908,51.9981,51.8104,51.923,489237.0
2015-08-26 14:10:00,69.18,69.22,68.8,68.82,996088.0,51.9305,51.9606,51.6453,51.6603,996088.0
2015-08-26 14:20:00,68.83,68.9,68.31,68.43,765090.0,51.6678,51.7203,51.2775,51.3675,765090.0
2015-08-26 14:30:00,68.42,68.86,68.06,68.72,807298.0,51.36,51.6903,51.0898,51.5852,807298.0
2015-08-26 14:40:00,68.73,69.22,68.71,68.83,1006193.0,51.5927,51.9606,51.5777,51.6678,1006193.0
2015-08-26 14:50:00,68.85,69.02,68.77,68.83,580143.0,51.6828,51.8104,51.6228,51.6678,580143.0
2015-08-26 15:00:00,68.83,68.94,68.57,68.91,756641.0,51.6678,51.7504,51.4726,51.7279,756641.0
2015-08-26 15:10:00,68.91,69.49,68.86,69.47,1277479.0,51.7279,52.1632,51.6903,52.1482,1277479.0
2015-08-26 15:20:00,69.48,69.94,69.46,69.93,1150125.0,52.1557,52.501,52.1407,52.4935,1150125.0
2015-08-26 15:30:00,69.94,70.41,69.93,70.14,1615272.0,52.501,52.8538,52.4935,52.6512,1615272.0
2015-08-26 15:40:00,70.13,70.19,69.63,69.82,1244465.0,52.6437,52.6887,52.2683,52.411,1244465.0
2015-08-26 15:50:00,69.83,70.11,69.72,70.09,2252292.0,52.4185,52.6286,52.3359,52.6136,2252292.0
2015-08-27 09:30:00,72.3,72.5,70.9,71.25,1645294.0,54.2726,54.4227,53.2217,53.4844,1645294.0
2015-08-27 09:40:00,71.29,72.01,71.08,71.71,1137860.0,53.5144,54.0549,53.3568,53.8297,1137860.0
2015-08-27 09:50:00,71.72,71.78,71.35,71.72,539107.0,53.8372,53.8822,53.5595,53.8372,539107.0
2015-08-27 10:00:00,71.73,72.19,71.46,71.79,717304.0,53.8447,54.19,53.642,53.8897,717304.0
2015-08-27 10:10:00,71.79,72.2,71.72,72.15,578481.0,53.8897,54.1975,53.8372,54.16,578481.0
2015-08-27 10:20:00,72.16,72.17,71.71,72.05,412157.0,54.1675,54.175,53.8297,54.0849,412157.0
2015-08-27 10:30:00,72.05,72.14,71.93,72.03,627881.0,54.0849,54.1525,53.9948,54.0699,627881.0
2015-08-27 10:40:00,72.03,72.32,71.95,72.26,867538.0,54.0699,54.2876,54.0099,54.2426,867538.0
2015-08-27 10:50:00,72.26,73.5,72.09,73.49,779458.0,54.2426,55.1734,54.1149,55.1659,779458.0
2015-08-27 11:00:00,73.48,73.53,72.79,73.27,682067.0,55.1584,55.1959,54.6404,55.0007,682067.0
2015-08-27 11:10:00,73.27,73.5,72.99,73.2,411428.0,55.0007,55.1734,54.7905,54.9482,411428.0
2015-08-27 11:20:00,73.18,73.24,72.98,73.07,315556.0,54.9332,54.9782,54.783,54.8506,315556.0
2015-08-27 11:30:00,73.08,73.28,72.79,72.9,459187.0,54.8581,55.0082,54.6404,54.723,459187.0
2015-08-27 11:40:00,72.88,73.03,72.68,72.92,536485.0,54.708,54.8206,54.5578,54.738,536485.0
2015-08-27 11:50:00,72.92,73.08,72.85,73.08,516285.0,54.738,54.8581,54.6854,54.8581,516285.0
2015-08-27 12:00:00,73.08,73.35,72.89,72.89,627138.0,54.8581,55.0608,54.7155,54.7155,627138.0
2015-08-27 12:10:00,72.9,73.07,72.78,72.92,579802.0,54.723,54.8506,54.6329,54.738,579802.0
2015-08-27 12:20:00,72.91,73.14,72.89,73.04,608413.0,54.7305,54.9031,54.7155,54.8281,608413.0
2015-08-27 12:30:00,73.04,73.31,72.94,73.22,461621.0,54.8281,55.0308,54.753,54.9632,461621.0
2015-08-27 12:40:00,73.22,73.37,72.99,73.36,371128.0,54.9632,55.0758,54.7905,55.0683,371128.0
2015-08-27 12:50:00,73.36,73.45,73.25,73.35,387412.0,55.0683,55.1358,54.9857,55.0608,387412.0
2015-08-27 13:00:00,73.33,73.46,73.2,73.36,485320.0,55.0458,55.1433,54.9482,55.0683,485320.0
2015-08-27 13:10:00,73.36,73.63,73.35,73.57,365121.0,55.0683,55.271,55.0608,55.2259,365121.0
2015-08-27 13:20:00,73.57,73.86,73.45,73.85,381754.0,55.2259,55.4436,55.1358,55.4361,381754.0
2015-08-27 13:30:00,73.84,73.9,73.65,73.77,349954.0,55.4286,55.4736,55.286,55.3761,349954.0
2015-08-27 13:40:00,73.77,73.84,73.59,73.61,406578.0,55.3761,55.4286,55.2409,55.2559,406578.0
2015-08-27 13:50:00,73.62,73.7,73.45,73.5,325642.0,55.2635,55.3235,55.1358,55.1734,325642.0
2015-08-27 14:00:00,73.51,73.62,73.41,73.44,353939.0,55.1809,55.2635,55.1058,55.1283,353939.0
2015-08-27 14:10:00,73.44,73.6,73.23,73.3,312433.0,55.1283,55.2484,54.9707,55.0232,312433.0
2015-08-27 14:20:00,73.3,73.33,72.85,72.96,512999.0,55.0232,55.0458,54.6854,54.768,512999.0
2015-08-27 14:30:00,72.97,73.2,72.87,73.16,541814.0,54.7755,54.9482,54.7005,54.9182,541814.0
2015-08-27 14:40:00,73.16,73.2,72.76,72.78,492546.0,54.9182,54.9482,54.6179,54.6329,492546.0
2015-08-27 14:50:00,72.78,72.79,72.11,72.33,564253.0,54.6329,54.6404,54.13,54.2951,564253.0
2015-08-27 15:00:00,72.33,72.53,71.93,72.3,589086.0,54.2951,54.4452,53.9948,54.2726,589086.0
2015-08-27 15:10:00,72.29,72.46,72.12,72.34,380699.0,54.2651,54.3927,54.1375,54.3026,380699.0
2015-08-27 15:20:00,72.34,72.63,72.25,72.6,625175.0,54.3026,54.5203,54.2351,54.4978,625175.0
2015-08-27 15:30:00,72.6,73.12,72.5,72.78,684269.0,54.4978,54.8881,54.4227,54.6329,684269.0
2015-08-27 15:40:00,72.79,73.49,72.73,73.46,741891.0,54.6404,55.1659,54.5954,55.1433,741891.0
2015-08-27 15:50:00,73.45,73.99,73.3,73.9,1132727.0,55.1358,55.5412,55.0232,55.4736,1132727.0
2015-08-28 09:30:00,74.1,74.44,73.28,74.43,886620.0,55.6238,55.879,55.0082,55.8715,886620.0
2015-08-28 09:40:00,74.42,74.78,73.71,73.93,397766.0,55.864,56.1342,55.331,55.4962,397766.0
2015-08-28 09:50:00,73.97,74.78,73.82,74.78,370981.0,55.5262,56.1342,55.4136,56.1342,370981.0
2015-08-28 10:00:00,74.74,75.2,74.44,74.98,429138.0,56.1042,56.4495,55.879,56.2843,429138.0
2015-08-28 10:10:00,74.99,75.42,74.81,75.35,316761.0,56.2919,56.6146,56.1567,56.5621,316761.0
2015-08-28 10:20:00,75.34,75.71,75.06,75.51,473840.0,56.5546,56.8323,56.3444,56.6822,473840.0
2015-08-28 10:30:00,75.53,75.65,75.04,75.21,580273.0,56.6972,56.7873,56.3294,56.457,580273.0
2015-08-28 10:40:00,75.23,75.23,74.86,74.97,272725.0,56.472,56.472,56.1943,56.2768,272725.0
2015-08-28 10:50:00,74.97,75.23,74.82,74.84,165270.0,56.2768,56.472,56.1642,56.1793,165270.0
2015-08-28 11:00:00,74.85,75.17,74.83,75.0,326918.0,56.1868,56.427,56.1718,56.2994,326918.0
2015-08-28 11:10:00,75.0,75.15,74.98,75.05,386695.0,56.2994,56.412,56.2843,56.3369,386695.0
2015-08-28 11:20:00,75.05,75.29,74.97,75.24,419195.0,56.3369,56.5171,56.2768,56.4795,419195.0
2015-08-28 11:30:00,75.22,75.82,75.15,75.64,378831.0,56.4645,56.9149,56.412,56.7798,378831.0
2015-08-28 11:40:00,75.65,75.82,75.46,75.71,385195.0,56.7873,56.9149,56.6447,56.8323,385195.0
2015-08-28 11:50:00,75.73,75.86,75.49,75.58,329353.0,56.8473,56.9449,56.6672,56.7347,329353.0
2015-08-28 12:00:00,75.6,76.05,75.52,75.76,218309.0,56.7498,57.0876,56.6897,56.8699,218309.0
2015-08-28 12:10:00,75.77,76.19,75.67,76.06,259918.0,56.8774,57.1926,56.8023,57.0951,259918.0
2015-08-28 12:20:00,76.07,76.39,75.87,76.39,320598.0,57.1026,57.3428,56.9524,57.3428,320598.0
2015-08-28 12:30:00,76.39,76.77,76.37,76.64,462211.0,57.3428,57.628,57.3278,57.5304,462211.0
2015-08-28 12:40:00,76.63,76.8,76.29,76.41,370135.0,57.5229,57.6505,57.2677,57.3578,370135.0
2015-08-28 12:50:00,76.42,76.86,76.32,76.46,276653.0,57.3653,57.6956,57.2902,57.3953,276653.0
2015-08-28 13:00:00,76.45,76.57,76.26,76.31,156330.0,57.3878,57.4779,57.2452,57.2827,156330.0
2015-08-28 13:10:00,76.3,76.38,76.02,76.14,146008.0,57.2752,57.3353,57.065,57.1551,146008.0
2015-08-28 13:20:00,76.14,76.15,75.63,75.66,155855.0,57.1551,57.1626,56.7723,56.7948,155855.0
2015-08-28 13:30:00,75.66,75.89,75.47,75.49,307504.0,56.7948,56.9674,56.6522,56.6672,307504.0
2015-08-28 13:40:00,75.49,75.85,75.42,75.74,237425.0,56.6672,56.9374,56.6146,56.8548,237425.0
2015-08-28 13:50:00,75.75,76.06,75.75,75.83,160327.0,56.8624,57.0951,56.8624,56.9224,160327.0
2015-08-28 14:00:00,75.85,76.11,75.81,76.07,202045.0,56.9374,57.1326,56.9074,57.1026,202045.0
2015-08-28 14:10:00,76.1,76.2,75.74,75.76,204745.0,57.1251,57.2002,56.8548,56.8699,204745.0
2015-08-28 14:20:00,75.77,75.93,75.58,75.85,244699.0,56.8774,56.9975,56.7347,56.9374,244699.0
2015-08-28 14:30:00,75.87,75.9,75.61,75.7,265309.0,56.9524,56.975,56.7573,56.8248,265309.0
2015-08-28 14:40:00,75.7,75.98,75.56,75.86,172178.0,56.8248,57.035,56.7197,56.9449,172178.0
2015-08-28 14:50:00,75.85,75.98,75.66,75.88,155785.0,56.9374,57.035,56.7948,56.9599,155785.0
2015-08-28 15:00:00,75.88,75.93,75.65,75.75,276662.0,56.9599,56.9975,56.7873,56.8624,276662.0
2015-08-28 15:10:00,75.74,75.91,75.73,75.75,371679.0,56.8548,56.9825,56.8473,56.8624,371679.0
2015-08-28 15:20:00,75.76,75.84,75.65,75.75,323315.0,56.8699,56.9299,56.7873,56.8624,323315.0
2015-08-28 15:30:00,75.76,75.86,75.61,75.76,431927.0,56.8699,56.9449,56.7573,56.8699,431927.0
2015-08-28 15:40:00,75.76,75.9,75.6,75.83,510321.0,56.8699,56.975,56.7498,56.9224,510321.0
2015-08-28 15:50:00,75.84,76.14,75.82,76.04,808297.0,56.9299,57.1551,56.9149,57.08,808297.0
2015-08-31 09:30:00,75.11,75.13,74.61,75.09,565085.0,56.7463,56.7614,56.3685,56.7312,565085.0
2015-08-31 09:40:00,75.08,75.38,74.75,75.05,569010.0,56.7236,56.9503,56.4743,56.701,569010.0
2015-08-31 09:50:00,75.02,75.43,74.83,74.91,511662.0,56.6783,56.9881,56.5348,56.5952,511662.0
2015-08-31 10:00:00,74.93,75.69,74.79,75.39,582518.0,56.6103,57.1845,56.5045,56.9578,582518.0
2015-08-31 10:10:00,75.4,75.57,75.06,75.45,405870.0,56.9654,57.0938,56.7085,57.0032,405870.0
2015-08-31 10:20:00,75.44,75.57,75.28,75.56,314691.0,56.9956,57.0938,56.8747,57.0863,314691.0
2015-08-31 10:30:00,75.57,76.11,75.43,76.03,528596.0,57.0938,57.5018,56.9881,57.4414,528596.0
2015-08-31 10:40:00,76.03,76.03,75.6,75.76,309494.0,57.4414,57.4414,57.1165,57.2374,309494.0
2015-08-31 10:50:00,75.76,75.82,75.5,75.52,319450.0,57.2374,57.2827,57.0409,57.0561,319450.0
2015-08-31 11:00:00,75.52,75.86,75.49,75.81,408473.0,57.0561,57.3129,57.0334,57.2752,408473.0
2015-08-31 11:10:00,75.8,76.48,75.77,76.46,245704.0,57.2676,57.7813,57.2449,57.7662,245704.0
2015-08-31 11:20:00,76.47,77.22,76.47,77.12,313217.0,57.7738,58.3404,57.7738,58.2649,313217.0
2015-08-31 11:30:00,77.13,77.45,76.77,77.07,530074.0,58.2724,58.5142,58.0004,58.2271,530074.0
2015-08-31 11:40:00,77.07,77.49,77.02,77.18,465166.0,58.2271,58.5444,58.1893,58.3102,465166.0
2015-08-31 11:50:00,77.21,77.49,77.0,77.12,428983.0,58.3329,58.5444,58.1742,58.2649,428983.0
2015-08-31 12:00:00,77.12,77.4,76.97,76.97,303891.0,58.2649,58.4764,58.1515,58.1515,303891.0
2015-08-31 12:10:00,76.98,77.17,76.5,76.65,343865.0,58.1591,58.3026,57.7965,57.9098,343865.0
2015-08-31 12:20:00,76.66,76.7,76.47,76.59,265329.0,57.9173,57.9476,57.7738,57.8645,265329.0
2015-08-31 12:30:00,76.58,76.95,76.56,76.94,203572.0,57.8569,58.1364,57.8418,58.1289,203572.0
2015-08-31 12:40:00,76.91,76.98,76.7,76.94,103127.0,58.1062,58.1591,57.9476,58.1289,103127.0
2015-08-31 12:50:00,76.95,77.04,76.71,76.79,158197.0,58.1364,58.2044,57.9551,58.0156,158197.0
2015-08-31 13:00:00,76.8,77.12,76.8,77.1,188140.0,58.0231,58.2649,58.0231,58.2498,188140.0
2015-08-31 13:10:00,77.09,77.35,77.03,77.32,162464.0,58.2422,58.4386,58.1969,58.416,162464.0
2015-08-31 13:20:00,77.32,77.39,77.06,77.08,207284.0,58.416,58.4689,58.2195,58.2347,207284.0
2015-08-31 13:30:00,77.09,77.21,76.94,77.14,299005.0,58.2422,58.3329,58.1289,58.28,299005.0
2015-08-31 13:40:00,77.15,77.36,77.0,77.28,159360.0,58.2875,58.4462,58.1742,58.3858,159360.0
2015-08-31 13:50:00,77.28,77.48,77.19,77.47,160998.0,58.3858,58.5369,58.3178,58.5293,160998.0
2015-08-31 14:00:00,77.47,77.52,77.12,77.19,206839.0,58.5293,58.5671,58.2649,58.3178,206839.0
2015-08-31 14:10:00,77.19,77.21,77.02,77.06,266089.0,58.3178,58.3329,58.1893,58.2195,266089.0
2015-08-31 14:20:00,77.07,77.59,77.07,77.47,268476.0,58.2271,58.62,58.2271,58.5293,268476.0
2015-08-31 14:30:00,77.47,77.63,77.35,77.36,269914.0,58.5293,58.6502,58.4386,58.4462,269914.0
2015-08-31 14:40:00,77.37,77.61,77.35,77.4,243123.0,58.4538,58.6351,58.4386,58.4764,243123.0
2015-08-31 14:50:00,77.4,77.59,77.25,77.51,301656.0,58.4764,58.62,58.3631,58.5595,301656.0
2015-08-31 15:00:00,77.51,77.71,77.42,77.62,327885.0,58.5595,58.7106,58.4915,58.6426,327885.0
2015-08-31 15:10:00,77.63,77.63,77.16,77.2,374142.0,58.6502,58.6502,58.2951,58.3253,374142.0
2015-08-31 15:20:00,77.2,77.27,77.11,77.23,346112.0,58.3253,58.3782,58.2573,58.348,346112.0
2015-08-31 15:30:00,77.23,77.55,77.15,77.17,401346.0,58.348,58.5897,58.2875,58.3026,401346.0
2015-08-31 15:40:00,77.17,77.56,77.17,77.46,528027.0,58.3026,58.5973,58.3026,58.5217,528027.0
2015-08-31 15:50:00,77.47,77.5,77.2,77.37,911588.0,58.5293,58.552,58.3253,58.4538,911588.0
2015-09-01 09:30:00,75.3,75.63,74.84,75.63,788669.0,56.8898,57.1392,56.5423,57.1392,788669.0
2015-09-01 09:40:00,75.62,76.0,75.35,75.98,740750.0,57.1316,57.4187,56.9276,57.4036,740750.0
2015-09-01 09:50:00,75.97,76.13,75.65,75.68,521960.0,57.396,57.5169,57.1543,57.1769,521960.0
2015-09-01 10:00:00,75.67,75.67,75.01,75.19,453411.0,57.1694,57.1694,56.6707,56.8067,453411.0
2015-09-01 10:10:00,75.19,75.63,75.04,75.33,553175.0,56.8067,57.1392,56.6934,56.9125,553175.0
2015-09-01 10:20:00,75.33,75.57,75.27,75.49,508660.0,56.9125,57.0938,56.8672,57.0334,508660.0
2015-09-01 10:30:00,75.51,75.77,75.42,75.48,352035.0,57.0485,57.2449,56.9805,57.0258,352035.0
2015-09-01 10:40:00,75.5,75.5,75.24,75.36,213380.0,57.0409,57.0409,56.8445,56.9352,213380.0
2015-09-01 10:50:00,75.37,75.49,75.23,75.29,361078.0,56.9427,57.0334,56.837,56.8823,361078.0
2015-09-01 11:00:00,75.3,75.71,75.24,75.71,231938.0,56.8898,57.1996,56.8445,57.1996,231938.0
2015-09-01 11:10:00,75.69,76.3,75.63,76.2,232488.0,57.1845,57.6454,57.1392,57.5698,232488.0
2015-09-01 11:20:00,76.2,76.48,76.02,76.02,177527.0,57.5698,57.7813,57.4338,57.4338,177527.0
2015-09-01 11:30:00,76.02,76.25,75.77,76.05,128152.0,57.4338,57.6076,57.2449,57.4565,128152.0
2015-09-01 11:40:00,76.06,76.06,75.7,75.96,171679.0,57.464,57.464,57.1921,57.3885,171679.0
2015-09-01 11:50:00,75.97,76.07,75.73,75.75,163587.0,57.396,57.4716,57.2147,57.2298,163587.0
2015-09-01 12:00:00,75.75,75.96,75.65,75.91,120639.0,57.2298,57.3885,57.1543,57.3507,120639.0
2015-09-01 12:10:00,75.9,76.56,75.83,76.56,179621.0,57.3432,57.8418,57.2903,57.8418,179621.0
2015-09-01 12:20:00,76.53,76.57,75.95,76.01,122505.0,57.8191,57.8493,57.3809,57.4263,122505.0
2015-09-01 12:30:00,76.01,76.26,75.82,76.19,143586.0,57.4263,57.6151,57.2827,57.5623,143586.0
2015-09-01 12:40:00,76.18,76.22,75.72,76.0,200605.0,57.5547,57.5849,57.2072,57.4187,200605.0
2015-09-01 12:50:00,75.99,76.1,75.72,75.88,282047.0,57.4111,57.4943,57.2072,57.328,282047.0
2015-09-01 13:00:00,75.9,76.41,75.88,76.1,193561.0,57.3432,57.7285,57.328,57.4943,193561.0
2015-09-01 13:10:00,76.09,76.23,75.95,75.99,217831.0,57.4867,57.5925,57.3809,57.4111,217831.0
2015-09-01 13:20:00,75.99,76.12,75.81,76.0,203185.0,57.4111,57.5094,57.2752,57.4187,203185.0
2015-09-01 13:30:00,75.99,76.14,75.91,75.94,128642.0,57.4111,57.5245,57.3507,57.3734,128642.0
2015-09-01 13:40:00,75.94,76.12,75.81,76.05,262140.0,57.3734,57.5094,57.2752,57.4565,262140.0
2015-09-01 13:50:00,76.05,76.27,75.97,76.25,241587.0,57.4565,57.6227,57.396,57.6076,241587.0
2015-09-01 14:00:00,76.25,76.4,76.03,76.29,234022.0,57.6076,57.7209,57.4414,57.6378,234022.0
2015-09-01 14:10:00,76.27,76.36,75.97,75.99,175150.0,57.6227,57.6907,57.396,57.4111,175150.0
2015-09-01 14:20:00,75.98,76.08,75.8,75.82,163078.0,57.4036,57.4791,57.2676,57.2827,163078.0
2015-09-01 14:30:00,75.84,76.15,75.79,76.15,146339.0,57.2978,57.532,57.26,57.532,146339.0
2015-09-01 14:40:00,76.14,76.17,75.87,75.92,157054.0,57.5245,57.5471,57.3205,57.3583,157054.0
2015-09-01 14:50:00,75.93,76.13,75.84,75.87,159076.0,57.3658,57.5169,57.2978,57.3205,159076.0
2015-09-01 15:00:00,75.87,75.92,75.63,75.78,228075.0,57.3205,57.3583,57.1392,57.2525,228075.0
2015-09-01 15:10:00,75.78,75.91,75.58,75.63,239161.0,57.2525,57.3507,57.1014,57.1392,239161.0
2015-09-01 15:20:00,75.63,75.68,75.27,75.32,301029.0,57.1392,57.1769,56.8672,56.905,301029.0
2015-09-01 15:30:00,75.32,75.41,75.14,75.2,385963.0,56.905,56.973,56.769,56.8143,385963.0
2015-09-01 15:40:00,75.2,75.48,74.93,75.19,969334.0,56.8143,57.0258,56.6103,56.8067,969334.0
2015-09-01 15:50:00,75.19,75.48,75.08,75.4,991150.0,56.8067,57.0258,56.7236,56.9654,991150.0
2015-09-02 09:30:00,76.66,76.9,75.85,76.13,715648.0,57.9173,58.0987,57.3054,57.5169,715648.0
2015-09-02 09:40:00,76.09,76.21,75.57,76.16,291646.0,57.4867,57.5774,57.0938,57.5396,291646.0
2015-09-02 09:50:00,76.18,76.67,75.78,75.83,334125.0,57.5547,57.9249,57.2525,57.2903,334125.0
2015-09-02 10:00:00,75.88,76.1,75.56,75.66,229793.0,57.328,57.4943,57.0863,57.1618,229793.0
2015-09-02 10:10:00,75.65,75.82,75.18,75.22,222535.0,57.1543,57.2827,56.7992,56.8294,222535.0
2015-09-02 10:20:00,75.2,75.47,75.05,75.06,188563.0,56.8143,57.0183,56.701,56.7085,188563.0
2015-09-02 10:30:00,75.05,75.06,74.67,74.67,290093.0,56.701,56.7085,56.4139,56.4139,290093.0
2015-09-02 10:40:00,74.65,74.84,74.21,74.38,305440.0,56.3988,56.5423,56.0663,56.1948,305440.0
2015-09-02 10:50:00,74.39,74.54,74.14,74.39,306730.0,56.2023,56.3157,56.0135,56.2023,306730.0
2015-09-02 11:00:00,74.39,74.72,74.33,74.44,332351.0,56.2023,56.4517,56.157,56.2401,332351.0
2015-09-02 11:10:00,74.43,74.79,74.26,74.63,232148.0,56.2326,56.5045,56.1041,56.3837,232148.0
2015-09-02 11:20:00,74.65,74.94,74.56,74.56,273799.0,56.3988,56.6179,56.3308,56.3308,273799.0
2015-09-02 11:30:00,74.56,74.67,74.44,74.47,275544.0,56.3308,56.4139,56.2401,56.2628,275544.0
2015-09-02 11:40:00,74.46,74.64,74.1,74.15,193795.0,56.2552,56.3912,55.9832,56.021,193795.0
2015-09-02 11:50:00,74.13,74.2,73.86,74.2,188622.0,56.0059,56.0588,55.8019,56.0588,188622.0
2015-09-02 12:00:00,74.21,74.35,74.06,74.16,109036.0,56.0663,56.1721,55.953,56.0286,109036.0
2015-09-02 12:10:00,74.16,74.44,74.11,74.44,128944.0,56.0286,56.2401,55.9908,56.2401,128944.0
2015-09-02 12:20:00,74.41,74.62,74.35,74.47,95321.0,56.2174,56.3761,56.1721,56.2628,95321.0
2015-09-02 12:30:00,74.44,74.86,74.42,74.84,90695.0,56.2401,56.5574,56.225,56.5423,90695.0
2015-09-02 12:40:00,74.85,75.21,74.75,75.16,227054.0,56.5499,56.8219,56.4743,56.7841,227054.0
2015-09-02 12:50:00,75.17,75.26,74.87,75.1,172469.0,56.7916,56.8596,56.565,56.7387,172469.0
2015-09-02 13:00:00,75.1,75.2,75.0,75.08,168357.0,56.7387,56.8143,56.6632,56.7236,168357.0
2015-09-02 13:10:00,75.09,75.22,74.95,74.95,138950.0,56.7312,56.8294,56.6254,56.6254,138950.0
2015-09-02 13:20:00,74.95,75.53,74.95,75.52,150122.0,56.6254,57.0636,56.6254,57.0561,150122.0
2015-09-02 13:30:00,75.52,75.52,75.25,75.29,210714.0,57.0561,57.0561,56.8521,56.8823,210714.0
2015-09-02 13:40:00,75.29,75.47,75.28,75.45,153661.0,56.8823,57.0183,56.8747,57.0032,153661.0
2015-09-02 13:50:00,75.45,75.45,75.06,75.06,154131.0,57.0032,57.0032,56.7085,56.7085,154131.0
2015-09-02 14:00:00,75.08,75.34,74.91,75.16,163180.0,56.7236,56.9201,56.5952,56.7841,163180.0
2015-09-02 14:10:00,75.16,75.63,75.14,75.54,207951.0,56.7841,57.1392,56.769,57.0712,207951.0
2015-09-02 14:20:00,75.53,75.65,75.38,75.5,244376.0,57.0636,57.1543,56.9503,57.0409,244376.0
2015-09-02 14:30:00,75.51,75.6,75.29,75.36,253098.0,57.0485,57.1165,56.8823,56.9352,253098.0
2015-09-02 14:40:00,75.36,75.41,75.04,75.09,242736.0,56.9352,56.973,56.6934,56.7312,242736.0
2015-09-02 14:50:00,75.08,75.3,75.06,75.17,231319.0,56.7236,56.8898,56.7085,56.7916,231319.0
2015-09-02 15:00:00,75.18,75.25,74.99,75.05,298328.0,56.7992,56.8521,56.6556,56.701,298328.0
2015-09-02 15:10:00,75.05,75.14,74.76,74.88,290869.0,56.701,56.769,56.4819,56.5725,290869.0
2015-09-02 15:20:00,74.88,75.1,74.88,75.03,276139.0,56.5725,56.7387,56.5725,56.6859,276139.0
2015-09-02 15:30:00,75.03,75.2,74.91,75.1,366701.0,56.6859,56.8143,56.5952,56.7387,366701.0
2015-09-02 15:40:00,75.1,75.12,74.97,75.03,408205.0,56.7387,56.7539,56.6405,56.6859,408205.0
2015-09-02 15:50:00,75.04,75.3,75.03,75.28,962801.0,56.6934,56.8898,56.6859,56.8747,962801.0
2015-09-03 09:30:00,76.16,76.44,75.02,75.67,528540.0,57.5396,57.7511,56.6783,57.1694,528540.0
2015-09-03 09:40:00,75.65,76.09,75.34,75.88,302544.0,57.1543,57.4867,56.9201,57.328,302544.0
2015-09-03 09:50:00,75.89,76.41,75.89,76.19,564577.0,57.3356,57.7285,57.3356,57.5623,564577.0
2015-09-03 10:00:00,76.19,76.22,75.86,76.0,463381.0,57.5623,57.5849,57.3129,57.4187,463381.0
2015-09-03 10:10:00,75.98,76.88,75.96,76.87,455693.0,57.4036,58.0836,57.3885,58.076,455693.0
2015-09-03 10:20:00,76.88,77.32,76.76,77.27,371731.0,58.0836,58.416,57.9929,58.3782,371731.0
2015-09-03 10:30:00,77.28,77.32,76.95,77.19,287872.0,58.3858,58.416,58.1364,58.3178,287872.0
2015-09-03 10:40:00,77.2,77.33,76.89,77.17,318516.0,58.3253,58.4235,58.0911,58.3026,318516.0
2015-09-03 10:50:00,77.17,77.35,77.06,77.32,293512.0,58.3026,58.4386,58.2195,58.416,293512.0
2015-09-03 11:00:00,77.32,77.52,77.25,77.4,396985.0,58.416,58.5671,58.3631,58.4764,396985.0
2015-09-03 11:10:00,77.4,77.51,76.92,76.97,250510.0,58.4764,58.5595,58.1138,58.1515,250510.0
2015-09-03 11:20:00,76.98,77.18,76.82,77.06,193091.0,58.1591,58.3102,58.0382,58.2195,193091.0
2015-09-03 11:30:00,77.06,77.11,76.81,76.84,130628.0,58.2195,58.2573,58.0307,58.0533,130628.0
2015-09-03 11:40:00,76.85,77.03,76.64,76.78,157567.0,58.0609,58.1969,57.9022,58.008,157567.0
2015-09-03 11:50:00,76.77,76.83,76.47,76.56,169458.0,58.0004,58.0458,57.7738,57.8418,169458.0
2015-09-03 12:00:00,76.56,76.99,76.55,76.98,147843.0,57.8418,58.1667,57.8342,58.1591,147843.0
2015-09-03 12:10:00,76.97,76.98,76.77,76.93,79658.0,58.1515,58.1591,58.0004,58.1213,79658.0
2015-09-03 12:20:00,76.94,77.04,76.78,76.8,109958.0,58.1289,58.2044,58.008,58.0231,109958.0
2015-09-03 12:30:00,76.8,76.84,76.59,76.61,105384.0,58.0231,58.0533,57.8645,57.8796,105384.0
2015-09-03 12:40:00,76.62,76.76,76.48,76.64,78719.0,57.8871,57.9929,57.7813,57.9022,78719.0
2015-09-03 12:50:00,76.63,76.74,76.5,76.58,101279.0,57.8947,57.9778,57.7965,57.8569,101279.0
2015-09-03 13:00:00,76.58,76.58,75.89,76.07,160284.0,57.8569,57.8569,57.3356,57.4716,160284.0
2015-09-03 13:10:00,76.06,76.27,75.87,76.27,153817.0,57.464,57.6227,57.3205,57.6227,153817.0
2015-09-03 13:20:00,76.3,76.55,76.12,76.45,108078.0,57.6454,57.8342,57.5094,57.7587,108078.0
2015-09-03 13:30:00,76.45,76.45,76.14,76.23,173883.0,57.7587,57.7587,57.5245,57.5925,173883.0
2015-09-03 13:40:00,76.21,76.52,76.03,76.47,169544.0,57.5774,57.8116,57.4414,57.7738,169544.0
2015-09-03 13:50:00,76.46,76.55,76.11,76.14,268582.0,57.7662,57.8342,57.5018,57.5245,268582.0
2015-09-03 14:00:00,76.13,76.43,75.99,76.1,152902.0,57.5169,57.7436,57.4111,57.4943,152902.0
2015-09-03 14:10:00,76.09,76.41,76.03,76.38,136414.0,57.4867,57.7285,57.4414,57.7058,136414.0
2015-09-03 14:20:00,76.39,76.44,76.18,76.43,294804.0,57.7134,57.7511,57.5547,57.7436,294804.0
2015-09-03 14:30:00,76.44,76.55,76.33,76.5,110915.0,57.7511,57.8342,57.668,57.7965,110915.0
2015-09-03 14:40:00,76.51,76.58,76.34,76.51,133070.0,57.804,57.8569,57.6756,57.804,133070.0
2015-09-03 14:50:00,76.5,76.55,76.33,76.47,142647.0,57.7965,57.8342,57.668,57.7738,142647.0
2015-09-03 15:00:00,76.47,76.56,76.14,76.17,179072.0,57.7738,57.8418,57.5245,57.5471,179072.0
2015-09-03 15:10:00,76.18,76.4,76.14,76.25,170004.0,57.5547,57.7209,57.5245,57.6076,170004.0
2015-09-03 15:20:00,76.26,76.34,76.04,76.11,223467.0,57.6151,57.6756,57.4489,57.5018,223467.0
2015-09-03 15:30:00,76.11,76.23,75.86,76.07,229668.0,57.5018,57.5925,57.3129,57.4716,229668.0
2015-09-03 15:40:00,76.07,76.49,75.93,76.34,334415.0,57.4716,57.7889,57.3658,57.6756,334415.0
2015-09-03 15:50:00,76.34,76.52,76.27,76.27,527923.0,57.6756,57.8116,57.6227,57.6227,527923.0
2015-09-04 09:30:00,75.13,75.29,74.7,75.02,641314.0,56.7614,56.8823,56.4365,56.6783,641314.0
2015-09-04 09:40:00,75.02,75.27,74.88,75.06,481569.0,56.6783,56.8672,56.5725,56.7085,481569.0
2015-09-04 09:50:00,75.05,75.07,74.52,74.7,349234.0,56.701,56.7161,56.3006,56.4365,349234.0
2015-09-04 10:00:00,74.69,74.85,74.42,74.85,245889.0,56.429,56.5499,56.225,56.5499,245889.0
2015-09-04 10:10:00,74.85,74.92,74.52,74.56,208254.0,56.5499,56.6028,56.3006,56.3308,208254.0
2015-09-04 10:20:00,74.58,74.81,74.42,74.79,172878.0,56.3459,56.5196,56.225,56.5045,172878.0
2015-09-04 10:30:00,74.77,75.02,74.7,74.88,168883.0,56.4894,56.6783,56.4365,56.5725,168883.0
2015-09-04 10:40:00,74.89,74.98,74.69,74.92,207162.0,56.5801,56.6481,56.429,56.6028,207162.0
2015-09-04 10:50:00,74.9,75.03,74.8,74.95,193917.0,56.5876,56.6859,56.5121,56.6254,193917.0
2015-09-04 11:00:00,74.96,75.11,74.88,75.02,215656.0,56.633,56.7463,56.5725,56.6783,215656.0
2015-09-04 11:10:00,75.01,75.01,74.85,74.96,157745.0,56.6707,56.6707,56.5499,56.633,157745.0
2015-09-04 11:20:00,74.96,75.0,74.71,74.95,143962.0,56.633,56.6632,56.4441,56.6254,143962.0
2015-09-04 11:30:00,74.93,74.96,74.75,74.88,139168.0,56.6103,56.633,56.4743,56.5725,139168.0
2015-09-04 11:40:00,74.88,75.35,74.85,75.33,148299.0,56.5725,56.9276,56.5499,56.9125,148299.0
2015-09-04 11:50:00,75.33,75.36,75.05,75.13,152129.0,56.9125,56.9352,56.701,56.7614,152129.0
2015-09-04 12:00:00,75.13,75.24,75.05,75.22,129075.0,56.7614,56.8445,56.701,56.8294,129075.0
2015-09-04 12:10:00,75.23,75.29,75.12,75.16,210051.0,56.837,56.8823,56.7539,56.7841,210051.0
2015-09-04 12:20:00,75.14,75.15,74.83,74.93,84441.0,56.769,56.7765,56.5348,56.6103,84441.0
2015-09-04 12:30:00,74.92,75.15,74.88,74.94,80126.0,56.6028,56.7765,56.5725,56.6179,80126.0
2015-09-04 12:40:00,74.91,74.92,74.61,74.79,85434.0,56.5952,56.6028,56.3685,56.5045,85434.0
2015-09-04 12:50:00,74.8,74.8,74.53,74.55,87405.0,56.5121,56.5121,56.3081,56.3232,87405.0
2015-09-04 13:00:00,74.56,74.99,74.47,74.89,115348.0,56.3308,56.6556,56.2628,56.5801,115348.0
2015-09-04 13:10:00,74.88,75.25,74.88,75.15,112681.0,56.5725,56.8521,56.5725,56.7765,112681.0
2015-09-04 13:20:00,75.15,75.33,74.94,75.29,193889.0,56.7765,56.9125,56.6179,56.8823,193889.0
2015-09-04 13:30:00,75.28,75.38,75.15,75.28,123893.0,56.8747,56.9503,56.7765,56.8747,123893.0
2015-09-04 13:40:00,75.27,75.27,75.03,75.09,114768.0,56.8672,56.8672,56.6859,56.7312,114768.0
2015-09-04 13:50:00,75.08,75.24,74.99,75.01,112610.0,56.7236,56.8445,56.6556,56.6707,112610.0
2015-09-04 14:00:00,75.0,75.09,74.86,74.93,128352.0,56.6632,56.7312,56.5574,56.6103,128352.0
2015-09-04 14:10:00,74.93,75.17,74.93,74.99,155176.0,56.6103,56.7916,56.6103,56.6556,155176.0
2015-09-04 14:20:00,75.0,75.01,74.69,74.69,107984.0,56.6632,56.6707,56.429,56.429,107984.0
2015-09-04 14:30:00,74.7,74.86,74.69,74.86,113419.0,56.4365,56.5574,56.429,56.5574,113419.0
2015-09-04 14:40:00,74.87,74.97,74.77,74.88,106705.0,56.565,56.6405,56.4894,56.5725,106705.0
2015-09-04 14:50:00,74.9,74.92,74.66,74.86,110678.0,56.5876,56.6028,56.4063,56.5574,110678.0
2015-09-04 15:00:00,74.88,75.02,74.84,74.94,115468.0,56.5725,56.6783,56.5423,56.6179,115468.0
2015-09-04 15:10:00,74.95,74.96,74.76,74.89,134606.0,56.6254,56.633,56.4819,56.5801,134606.0
2015-09-04 15:20:00,74.88,75.02,74.85,75.0,156124.0,56.5725,56.6783,56.5499,56.6632,156124.0
2015-09-04 15:30:00,75.01,75.19,74.95,75.06,209705.0,56.6707,56.8067,56.6254,56.7085,209705.0
2015-09-04 15:40:00,75.06,75.39,75.03,75.38,342620.0,56.7085,56.9578,56.6859,56.9503,342620.0
2015-09-04 15:50:00,75.38,75.38,74.95,74.97,610858.0,56.9503,56.9503,56.6254,56.6405,610858.0
2015-09-08 09:30:00,75.3,75.71,75.15,75.43,291470.0,56.8898,57.1996,56.7765,56.9881,291470.0
2015-09-08 09:40:00,75.42,75.86,75.35,75.71,245848.0,56.9805,57.3129,56.9276,57.1996,245848.0
2015-09-08 09:50:00,75.72,75.75,74.89,75.04,209221.0,57.2072,57.2298,56.5801,56.6934,209221.0
2015-09-08 10:00:00,75.06,75.06,74.74,74.74,188973.0,56.7085,56.7085,56.4668,56.4668,188973.0
2015-09-08 10:10:00,74.77,75.4,74.74,75.28,186043.0,56.4894,56.9654,56.4668,56.8747,186043.0
2015-09-08 10:20:00,75.31,75.36,75.14,75.32,181776.0,56.8974,56.9352,56.769,56.905,181776.0
2015-09-08 10:30:00,75.32,75.47,75.3,75.44,150066.0,56.905,57.0183,56.8898,56.9956,150066.0
2015-09-08 10:40:00,75.44,75.46,75.18,75.28,135982.0,56.9956,57.0107,56.7992,56.8747,135982.0
2015-09-08 10:50:00,75.29,75.65,75.26,75.56,151604.0,56.8823,57.1543,56.8596,57.0863,151604.0
2015-09-08 11:00:00,75.55,75.59,75.34,75.53,110356.0,57.0787,57.1089,56.9201,57.0636,110356.0
2015-09-08 11:10:00,75.54,75.72,75.48,75.51,89876.0,57.0712,57.2072,57.0258,57.0485,89876.0
2015-09-08 11:20:00,75.51,75.65,75.38,75.49,113704.0,57.0485,57.1543,56.9503,57.0334,113704.0
2015-09-08 11:30:00,75.49,75.5,75.26,75.38,95060.0,57.0334,57.0409,56.8596,56.9503,95060.0
2015-09-08 11:40:00,75.38,75.49,75.19,75.22,103580.0,56.9503,57.0334,56.8067,56.8294,103580.0
2015-09-08 11:50:00,75.22,75.38,75.19,75.31,77936.0,56.8294,56.9503,56.8067,56.8974,77936.0
2015-09-08 12:00:00,75.32,75.65,75.26,75.64,105881.0,56.905,57.1543,56.8596,57.1467,105881.0
2015-09-08 12:10:00,75.65,75.72,75.51,75.58,114893.0,57.1543,57.2072,57.0485,57.1014,114893.0
2015-09-08 12:20:00,75.57,75.79,75.55,75.73,122937.0,57.0938,57.26,57.0787,57.2147,122937.0
2015-09-08 12:30:00,75.74,75.76,75.54,75.66,112356.0,57.2223,57.2374,57.0712,57.1618,112356.0
2015-09-08 12:40:00,75.67,75.71,75.29,75.32,103529.0,57.1694,57.1996,56.8823,56.905,103529.0
2015-09-08 12:50:00,75.31,75.32,75.02,75.04,187142.0,56.8974,56.905,56.6783,56.6934,187142.0
2015-09-08 13:00:00,75.05,75.22,75.05,75.19,70143.0,56.701,56.8294,56.701,56.8067,70143.0
2015-09-08 13:10:00,75.18,75.31,75.11,75.17,75769.0,56.7992,56.8974,56.7463,56.7916,75769.0
2015-09-08 13:20:00,75.15,75.28,75.11,75.21,73608.0,56.7765,56.8747,56.7463,56.8219,73608.0
2015-09-08 13:30:00,75.2,75.26,75.11,75.19,120117.0,56.8143,56.8596,56.7463,56.8067,120117.0
2015-09-08 13:40:00,75.18,75.29,75.12,75.22,125833.0,56.7992,56.8823,56.7539,56.8294,125833.0
2015-09-08 13:50:00,75.22,75.43,75.17,75.33,89974.0,56.8294,56.9881,56.7916,56.9125,89974.0
2015-09-08 14:00:00,75.33,75.44,75.29,75.36,82425.0,56.9125,56.9956,56.8823,56.9352,82425.0
2015-09-08 14:10:00,75.36,75.51,75.29,75.43,99485.0,56.9352,57.0485,56.8823,56.9881,99485.0
2015-09-08 14:20:00,75.43,75.6,75.4,75.51,93620.0,56.9881,57.1165,56.9654,57.0485,93620.0
2015-09-08 14:30:00,75.5,75.8,75.49,75.77,125382.0,57.0409,57.2676,57.0334,57.2449,125382.0
2015-09-08 14:40:00,75.77,75.78,75.65,75.7,117862.0,57.2449,57.2525,57.1543,57.1921,117862.0
2015-09-08 14:50:00,75.7,75.75,75.49,75.56,94241.0,57.1921,57.2298,57.0334,57.0863,94241.0
2015-09-08 15:00:00,75.56,75.6,75.48,75.55,99763.0,57.0863,57.1165,57.0258,57.0787,99763.0
2015-09-08 15:10:00,75.55,75.58,75.45,75.5,220973.0,57.0787,57.1014,57.0032,57.0409,220973.0
2015-09-08 15:20:00,75.5,75.5,75.34,75.46,256659.0,57.0409,57.0409,56.9201,57.0107,256659.0
2015-09-08 15:30:00,75.46,75.58,75.36,75.52,222794.0,57.0107,57.1014,56.9352,57.0561,222794.0
2015-09-08 15:40:00,75.51,75.53,75.43,75.48,271714.0,57.0485,57.0636,56.9881,57.0258,271714.0
2015-09-08 15:50:00,75.49,75.58,75.41,75.53,479648.0,57.0334,57.1014,56.973,57.0636,479648.0
2015-09-09 09:30:00,75.66,76.74,75.61,76.58,196107.0,57.1618,57.9778,57.1241,57.8569,196107.0
2015-09-09 09:40:00,76.57,76.85,76.55,76.72,233156.0,57.8493,58.0609,57.8342,57.9627,233156.0
2015-09-09 09:50:00,76.73,77.24,76.72,76.99,286337.0,57.9702,58.3555,57.9627,58.1667,286337.0
2015-09-09 10:00:00,76.96,77.23,76.81,76.81,207446.0,58.144,58.348,58.0307,58.0307,207446.0
2015-09-09 10:10:00,76.8,76.83,76.52,76.63,162097.0,58.0231,58.0458,57.8116,57.8947,162097.0
2015-09-09 10:20:00,76.64,76.83,76.55,76.6,193722.0,57.9022,58.0458,57.8342,57.872,193722.0
2015-09-09 10:30:00,76.6,76.71,76.13,76.17,379155.0,57.872,57.9551,57.5169,57.5471,379155.0
2015-09-09 10:40:00,76.17,76.38,76.08,76.29,368812.0,57.5471,57.7058,57.4791,57.6378,368812.0
2015-09-09 10:50:00,76.3,76.33,76.11,76.24,222745.0,57.6454,57.668,57.5018,57.6,222745.0
2015-09-09 11:00:00,76.23,76.37,76.17,76.31,193899.0,57.5925,57.6982,57.5471,57.6529,193899.0
2015-09-09 11:10:00,76.31,76.51,76.29,76.36,236938.0,57.6529,57.804,57.6378,57.6907,236938.0
2015-09-09 11:20:00,76.37,76.38,76.03,76.09,116052.0,57.6982,57.7058,57.4414,57.4867,116052.0
2015-09-09 11:30:00,76.1,76.28,75.85,75.87,142831.0,57.4943,57.6302,57.3054,57.3205,142831.0
2015-09-09 11:40:00,75.86,75.88,75.7,75.75,139719.0,57.3129,57.328,57.1921,57.2298,139719.0
2015-09-09 11:50:00,75.75,75.86,75.62,75.83,106570.0,57.2298,57.3129,57.1316,57.2903,106570.0
2015-09-09 12:00:00,75.84,75.99,75.77,75.95,299384.0,57.2978,57.4111,57.2449,57.3809,299384.0
2015-09-09 12:10:00,75.95,75.99,75.78,75.89,211084.0,57.3809,57.4111,57.2525,57.3356,211084.0
2015-09-09 12:20:00,75.9,75.97,75.79,75.84,161897.0,57.3432,57.396,57.26,57.2978,161897.0
2015-09-09 12:30:00,75.83,75.97,75.8,75.87,284314.0,57.2903,57.396,57.2676,57.3205,284314.0
2015-09-09 12:40:00,75.87,75.88,75.56,75.58,124968.0,57.3205,57.328,57.0863,57.1014,124968.0
2015-09-09 12:50:00,75.59,75.63,75.37,75.4,156064.0,57.1089,57.1392,56.9427,56.9654,156064.0
2015-09-09 13:00:00,75.4,75.4,75.22,75.32,153525.0,56.9654,56.9654,56.8294,56.905,153525.0
2015-09-09 13:10:00,75.33,75.45,75.24,75.27,168728.0,56.9125,57.0032,56.8445,56.8672,168728.0
2015-09-09 13:20:00,75.27,75.28,74.98,75.0,153061.0,56.8672,56.8747,56.6481,56.6632,153061.0
2015-09-09 13:30:00,74.99,75.19,74.9,75.02,341491.0,56.6556,56.8067,56.5876,56.6783,341491.0
2015-09-09 13:40:00,75.01,75.02,74.73,74.78,224781.0,56.6707,56.6783,56.4592,56.497,224781.0
2015-09-09 13:50:00,74.78,74.78,74.42,74.58,187198.0,56.497,56.497,56.225,56.3459,187198.0
2015-09-09 14:00:00,74.59,74.68,74.42,74.57,199780.0,56.3534,56.4214,56.225,56.3383,199780.0
2015-09-09 14:10:00,74.57,74.94,74.55,74.84,188878.0,56.3383,56.6179,56.3232,56.5423,188878.0
2015-09-09 14:20:00,74.83,75.02,74.74,75.01,280848.0,56.5348,56.6783,56.4668,56.6707,280848.0
2015-09-09 14:30:00,75.0,75.19,74.95,75.16,214534.0,56.6632,56.8067,56.6254,56.7841,214534.0
2015-09-09 14:40:00,75.16,75.27,75.04,75.17,262157.0,56.7841,56.8672,56.6934,56.7916,262157.0
2015-09-09 14:50:00,75.18,75.4,75.0,75.01,229668.0,56.7992,56.9654,56.6632,56.6707,229668.0
2015-09-09 15:00:00,75.0,75.19,74.85,75.04,184284.0,56.6632,56.8067,56.5499,56.6934,184284.0
2015-09-09 15:10:00,75.03,75.06,74.88,74.96,190486.0,56.6859,56.7085,56.5725,56.633,190486.0
2015-09-09 15:20:00,74.94,75.01,74.7,74.76,229704.0,56.6179,56.6707,56.4365,56.4819,229704.0
2015-09-09 15:30:00,74.77,74.78,74.54,74.61,262387.0,56.4894,56.497,56.3157,56.3685,262387.0
2015-09-09 15:40:00,74.61,74.62,74.33,74.44,336773.0,56.3685,56.3761,56.157,56.2401,336773.0
2015-09-09 15:50:00,74.44,74.54,74.24,74.4,609755.0,56.2401,56.3157,56.089,56.2099,609755.0
2015-09-10 09:30:00,74.55,74.84,74.21,74.28,288018.0,56.3232,56.5423,56.0663,56.1192,288018.0
2015-09-10 09:40:00,74.27,74.33,73.43,73.64,312642.0,56.1117,56.157,55.477,55.6357,312642.0
2015-09-10 09:50:00,73.61,73.64,72.92,72.99,220508.0,55.613,55.6357,55.0917,55.1446,220508.0
2015-09-10 10:00:00,73.0,73.43,72.91,73.02,209281.0,55.1522,55.477,55.0842,55.1673,209281.0
2015-09-10 10:10:00,73.06,73.45,72.89,73.45,327703.0,55.1975,55.4922,55.0691,55.4922,327703.0
2015-09-10 10:20:00,73.46,73.46,73.02,73.13,233634.0,55.4997,55.4997,55.1673,55.2504,233634.0
2015-09-10 10:30:00,73.15,73.49,73.14,73.42,245445.0,55.2655,55.5224,55.2579,55.4695,245445.0
2015-09-10 10:40:00,73.43,73.68,73.33,73.65,174734.0,55.477,55.6659,55.4015,55.6433,174734.0
2015-09-10 10:50:00,73.65,73.76,73.41,73.42,159167.0,55.6433,55.7264,55.4619,55.4695,159167.0
2015-09-10 11:00:00,73.42,73.48,73.12,73.31,190753.0,55.4695,55.5148,55.2428,55.3864,190753.0
2015-09-10 11:10:00,73.29,73.48,73.1,73.21,144671.0,55.3713,55.5148,55.2277,55.3108,144671.0
2015-09-10 11:20:00,73.22,73.64,73.19,73.62,205181.0,55.3184,55.6357,55.2957,55.6206,205181.0
2015-09-10 11:30:00,73.62,74.24,73.49,74.24,158796.0,55.6206,56.089,55.5224,56.089,158796.0
2015-09-10 11:40:00,74.24,74.45,74.01,74.06,139864.0,56.089,56.2477,55.9152,55.953,139864.0
2015-09-10 11:50:00,74.08,74.35,74.07,74.13,170145.0,55.9681,56.1721,55.9606,56.0059,170145.0
2015-09-10 12:00:00,74.15,74.17,73.83,74.08,107207.0,56.021,56.0361,55.7792,55.9681,107207.0
2015-09-10 12:10:00,74.09,74.13,73.75,73.75,114669.0,55.9757,56.0059,55.7188,55.7188,114669.0
2015-09-10 12:20:00,73.76,73.86,73.62,73.77,106258.0,55.7264,55.8019,55.6206,55.7339,106258.0
2015-09-10 12:30:00,73.77,74.04,73.72,73.88,127093.0,55.7339,55.9379,55.6961,55.817,127093.0
2015-09-10 12:40:00,73.89,74.38,73.8,74.31,156158.0,55.8246,56.1948,55.7566,56.1419,156158.0
2015-09-10 12:50:00,74.31,74.31,73.95,74.09,67291.0,56.1419,56.1419,55.8699,55.9757,67291.0
2015-09-10 13:00:00,74.1,74.28,74.01,74.21,87094.0,55.9832,56.1192,55.9152,56.0663,87094.0
2015-09-10 13:10:00,74.22,74.27,74.06,74.2,90830.0,56.0739,56.1117,55.953,56.0588,90830.0
2015-09-10 13:20:00,74.19,74.61,74.14,74.58,128218.0,56.0512,56.3685,56.0135,56.3459,128218.0
2015-09-10 13:30:00,74.59,74.68,74.42,74.58,144508.0,56.3534,56.4214,56.225,56.3459,144508.0
2015-09-10 13:40:00,74.58,74.58,74.41,74.49,140918.0,56.3459,56.3459,56.2174,56.2779,140918.0
2015-09-10 13:50:00,74.49,74.59,74.38,74.51,92022.0,56.2779,56.3534,56.1948,56.293,92022.0
2015-09-10 14:00:00,74.51,74.77,74.5,74.7,118888.0,56.293,56.4894,56.2854,56.4365,118888.0
2015-09-10 14:10:00,74.66,74.71,74.44,74.56,81330.0,56.4063,56.4441,56.2401,56.3308,81330.0
2015-09-10 14:20:00,74.55,74.55,74.31,74.35,89318.0,56.3232,56.3232,56.1419,56.1721,89318.0
2015-09-10 14:30:00,74.34,74.53,74.33,74.44,91566.0,56.1646,56.3081,56.157,56.2401,91566.0
2015-09-10 14:40:00,74.44,74.56,74.36,74.4,94339.0,56.2401,56.3308,56.1797,56.2099,94339.0
2015-09-10 14:50:00,74.4,74.51,74.35,74.38,106264.0,56.2099,56.293,56.1721,56.1948,106264.0
2015-09-10 15:00:00,74.37,74.38,74.15,74.3,131926.0,56.1872,56.1948,56.021,56.1343,131926.0
2015-09-10 15:10:00,74.31,74.39,74.18,74.22,148784.0,56.1419,56.2023,56.0437,56.0739,148784.0
2015-09-10 15:20:00,74.21,74.29,74.02,74.11,145869.0,56.0663,56.1268,55.9228,55.9908,145869.0
2015-09-10 15:30:00,74.11,74.17,74.03,74.11,159452.0,55.9908,56.0361,55.9304,55.9908,159452.0
2015-09-10 15:40:00,74.11,74.16,73.97,74.14,270568.0,55.9908,56.0286,55.885,56.0135,270568.0
2015-09-10 15:50:00,74.13,74.27,74.03,74.07,576102.0,56.0059,56.1117,55.9304,55.9606,576102.0
2015-09-11 09:30:00,73.47,73.57,72.83,73.5,476326.0,55.5073,55.5828,55.0237,55.5299,476326.0
2015-09-11 09:40:00,73.49,73.6,73.08,73.11,246175.0,55.5224,55.6055,55.2126,55.2353,246175.0
2015-09-11 09:50:00,73.13,73.19,73.0,73.01,174740.0,55.2504,55.2957,55.1522,55.1597,174740.0
2015-09-11 10:00:00,73.01,73.01,72.71,72.82,181225.0,55.1597,55.1597,54.9331,55.0162,181225.0
2015-09-11 10:10:00,72.82,72.99,72.78,72.96,122207.0,55.0162,55.1446,54.986,55.122,122207.0
2015-09-11 10:20:00,72.95,73.25,72.92,73.11,187382.0,55.1144,55.3411,55.0917,55.2353,187382.0
2015-09-11 10:30:00,73.1,73.17,72.94,73.08,218457.0,55.2277,55.2806,55.1068,55.2126,218457.0
2015-09-11 10:40:00,73.09,73.15,72.84,72.88,118189.0,55.2202,55.2655,55.0313,55.0615,118189.0
2015-09-11 10:50:00,72.9,72.9,72.53,72.55,190973.0,55.0766,55.0766,54.7971,54.8122,190973.0
2015-09-11 11:00:00,72.56,72.64,72.43,72.47,174861.0,54.8198,54.8802,54.7215,54.7518,174861.0
2015-09-11 11:10:00,72.47,72.51,72.27,72.45,188254.0,54.7518,54.782,54.6007,54.7366,188254.0
2015-09-11 11:20:00,72.45,72.49,72.31,72.49,235529.0,54.7366,54.7669,54.6309,54.7669,235529.0
2015-09-11 11:30:00,72.49,72.81,72.45,72.73,178929.0,54.7669,55.0086,54.7366,54.9482,178929.0
2015-09-11 11:40:00,72.75,72.89,72.72,72.83,111462.0,54.9633,55.0691,54.9406,55.0237,111462.0
2015-09-11 11:50:00,72.82,73.22,72.81,73.07,204251.0,55.0162,55.3184,55.0086,55.2051,204251.0
2015-09-11 12:00:00,73.08,73.27,73.03,73.07,138008.0,55.2126,55.3562,55.1748,55.2051,138008.0
2015-09-11 12:10:00,73.06,73.24,72.85,72.88,110163.0,55.1975,55.3335,55.0388,55.0615,110163.0
2015-09-11 12:20:00,72.87,73.03,72.82,72.97,111257.0,55.054,55.1748,55.0162,55.1295,111257.0
2015-09-11 12:30:00,72.96,73.0,72.76,72.78,65957.0,55.122,55.1522,54.9709,54.986,65957.0
2015-09-11 12:40:00,72.78,73.05,72.76,73.04,85790.0,54.986,55.19,54.9709,55.1824,85790.0
2015-09-11 12:50:00,73.04,73.1,72.87,72.96,133527.0,55.1824,55.2277,55.054,55.122,133527.0
2015-09-11 13:00:00,72.98,73.17,72.98,73.12,159152.0,55.1371,55.2806,55.1371,55.2428,159152.0
2015-09-11 13:10:00,73.11,73.22,73.03,73.14,98744.0,55.2353,55.3184,55.1748,55.2579,98744.0
2015-09-11 13:20:00,73.14,73.16,72.94,73.03,104312.0,55.2579,55.2731,55.1068,55.1748,104312.0
2015-09-11 13:30:00,73.02,73.13,72.93,73.12,82203.0,55.1673,55.2504,55.0993,55.2428,82203.0
2015-09-11 13:40:00,73.12,73.16,73.02,73.03,81729.0,55.2428,55.2731,55.1673,55.1748,81729.0
2015-09-11 13:50:00,73.03,73.2,73.02,73.19,99504.0,55.1748,55.3033,55.1673,55.2957,99504.0
2015-09-11 14:00:00,73.2,73.22,73.05,73.2,117461.0,55.3033,55.3184,55.19,55.3033,117461.0
2015-09-11 14:10:00,73.21,73.38,73.21,73.34,110078.0,55.3108,55.4393,55.3108,55.409,110078.0
2015-09-11 14:20:00,73.34,73.45,73.06,73.13,124476.0,55.409,55.4922,55.1975,55.2504,124476.0
2015-09-11 14:30:00,73.12,73.37,73.12,73.31,108683.0,55.2428,55.4317,55.2428,55.3864,108683.0
2015-09-11 14:40:00,73.31,73.34,73.18,73.23,117747.0,55.3864,55.409,55.2882,55.3259,117747.0
2015-09-11 14:50:00,73.23,73.32,73.15,73.31,94175.0,55.3259,55.3939,55.2655,55.3864,94175.0
2015-09-11 15:00:00,73.32,73.48,73.27,73.37,133629.0,55.3939,55.5148,55.3562,55.4317,133629.0
2015-09-11 15:10:00,73.37,73.51,73.34,73.42,112573.0,55.4317,55.5375,55.409,55.4695,112573.0
2015-09-11 15:20:00,73.42,73.48,73.36,73.42,132602.0,55.4695,55.5148,55.4242,55.4695,132602.0
2015-09-11 15:30:00,73.43,73.52,73.34,73.5,182156.0,55.477,55.545,55.409,55.5299,182156.0
2015-09-11 15:40:00,73.5,73.56,73.42,73.46,297578.0,55.5299,55.5753,55.4695,55.4997,297578.0
2015-09-11 15:50:00,73.47,73.72,73.43,73.68,546248.0,55.5073,55.6961,55.477,55.6659,546248.0
2015-09-14 09:30:00,73.4,73.4,72.71,72.86,258021.0,55.4544,55.4544,54.9331,55.0464,258021.0
2015-09-14 09:40:00,72.88,73.14,72.84,72.98,261323.0,55.0615,55.2579,55.0313,55.1371,261323.0
2015-09-14 09:50:00,72.99,73.03,72.74,72.99,182434.0,55.1446,55.1748,54.9557,55.1446,182434.0
2015-09-14 10:00:00,72.99,73.11,72.83,73.1,143204.0,55.1446,55.2353,55.0237,55.2277,143204.0
2015-09-14 10:10:00,73.1,73.21,73.0,73.02,91801.0,55.2277,55.3108,55.1522,55.1673,91801.0
2015-09-14 10:20:00,73.03,73.06,72.73,72.85,105021.0,55.1748,55.1975,54.9482,55.0388,105021.0
2015-09-14 10:30:00,72.85,73.05,72.72,73.02,124935.0,55.0388,55.19,54.9406,55.1673,124935.0
2015-09-14 10:40:00,73.04,73.1,72.88,73.07,131436.0,55.1824,55.2277,55.0615,55.2051,131436.0
2015-09-14 10:50:00,73.07,73.16,72.98,73.16,77591.0,55.2051,55.2731,55.1371,55.2731,77591.0
2015-09-14 11:00:00,73.16,73.3,73.01,73.01,89892.0,55.2731,55.3788,55.1597,55.1597,89892.0
2015-09-14 11:10:00,73.01,73.09,72.83,72.97,113720.0,55.1597,55.2202,55.0237,55.1295,113720.0
2015-09-14 11:20:00,72.98,73.01,72.66,72.66,119242.0,55.1371,55.1597,54.8953,54.8953,119242.0
2015-09-14 11:30:00,72.66,72.71,72.46,72.51,164638.0,54.8953,54.9331,54.7442,54.782,164638.0
2015-09-14 11:40:00,72.51,72.69,72.44,72.69,99345.0,54.782,54.918,54.7291,54.918,99345.0
2015-09-14 11:50:00,72.69,72.79,72.6,72.77,128614.0,54.918,54.9935,54.85,54.9784,128614.0
2015-09-14 12:00:00,72.77,72.78,72.61,72.61,112331.0,54.9784,54.986,54.8575,54.8575,112331.0
2015-09-14 12:10:00,72.6,72.64,72.5,72.62,94901.0,54.85,54.8802,54.7744,54.8651,94901.0
2015-09-14 12:20:00,72.61,72.71,72.48,72.55,166408.0,54.8575,54.9331,54.7593,54.8122,166408.0
2015-09-14 12:30:00,72.55,72.69,72.46,72.61,96579.0,54.8122,54.918,54.7442,54.8575,96579.0
2015-09-14 12:40:00,72.61,72.69,72.56,72.64,59336.0,54.8575,54.918,54.8198,54.8802,59336.0
2015-09-14 12:50:00,72.64,72.64,72.48,72.49,81786.0,54.8802,54.8802,54.7593,54.7669,81786.0
2015-09-14 13:00:00,72.48,72.54,72.34,72.47,115588.0,54.7593,54.8046,54.6535,54.7518,115588.0
2015-09-14 13:10:00,72.47,72.55,72.45,72.49,94594.0,54.7518,54.8122,54.7366,54.7669,94594.0
2015-09-14 13:20:00,72.48,72.49,72.41,72.47,95723.0,54.7593,54.7669,54.7064,54.7518,95723.0
2015-09-14 13:30:00,72.47,72.68,72.47,72.65,83883.0,54.7518,54.9104,54.7518,54.8877,83883.0
2015-09-14 13:40:00,72.64,72.69,72.56,72.6,75312.0,54.8802,54.918,54.8198,54.85,75312.0
2015-09-14 13:50:00,72.61,72.7,72.52,72.68,97400.0,54.8575,54.9255,54.7895,54.9104,97400.0
2015-09-14 14:00:00,72.69,72.69,72.47,72.57,65081.0,54.918,54.918,54.7518,54.8273,65081.0
2015-09-14 14:10:00,72.57,72.63,72.53,72.55,61431.0,54.8273,54.8726,54.7971,54.8122,61431.0
2015-09-14 14:20:00,72.55,72.68,72.51,72.53,90301.0,54.8122,54.9104,54.782,54.7971,90301.0
2015-09-14 14:30:00,72.52,72.69,72.5,72.69,101535.0,54.7895,54.918,54.7744,54.918,101535.0
2015-09-14 14:40:00,72.69,72.73,72.63,72.66,104268.0,54.918,54.9482,54.8726,54.8953,104268.0
2015-09-14 14:50:00,72.65,72.86,72.64,72.74,122185.0,54.8877,55.0464,54.8802,54.9557,122185.0
2015-09-14 15:00:00,72.73,72.74,72.62,72.64,122541.0,54.9482,54.9557,54.8651,54.8802,122541.0
2015-09-14 15:10:00,72.63,72.74,72.61,72.64,136205.0,54.8726,54.9557,54.8575,54.8802,136205.0
2015-09-14 15:20:00,72.65,72.73,72.62,72.71,164275.0,54.8877,54.9482,54.8651,54.9331,164275.0
2015-09-14 15:30:00,72.72,72.83,72.67,72.69,153801.0,54.9406,55.0237,54.9029,54.918,153801.0
2015-09-14 15:40:00,72.69,72.69,72.59,72.64,178972.0,54.918,54.918,54.8424,54.8802,178972.0
2015-09-14 15:50:00,72.65,72.87,72.64,72.82,341626.0,54.8877,55.054,54.8802,55.0162,341626.0
2015-09-15 09:30:00,73.28,73.68,73.07,73.09,262354.0,55.3637,55.6659,55.2051,55.2202,262354.0
2015-09-15 09:40:00,73.08,73.38,73.06,73.31,161435.0,55.2126,55.4393,55.1975,55.3864,161435.0
2015-09-15 09:50:00,73.33,73.55,73.21,73.29,197724.0,55.4015,55.5677,55.3108,55.3713,197724.0
2015-09-15 10:00:00,73.33,73.38,72.88,72.91,168204.0,55.4015,55.4393,55.0615,55.0842,168204.0
2015-09-15 10:10:00,72.9,73.01,72.82,72.93,120298.0,55.0766,55.1597,55.0162,55.0993,120298.0
2015-09-15 10:20:00,72.93,73.07,72.72,72.74,134240.0,55.0993,55.2051,54.9406,54.9557,134240.0
2015-09-15 10:30:00,72.74,72.92,72.7,72.86,134310.0,54.9557,55.0917,54.9255,55.0464,134310.0
2015-09-15 10:40:00,72.89,73.03,72.85,72.89,158620.0,55.0691,55.1748,55.0388,55.0691,158620.0
2015-09-15 10:50:00,72.88,73.3,72.88,73.22,230374.0,55.0615,55.3788,55.0615,55.3184,230374.0
2015-09-15 11:00:00,73.22,73.31,73.17,73.25,246434.0,55.3184,55.3864,55.2806,55.3411,246434.0
2015-09-15 11:10:00,73.25,73.6,73.24,73.52,168265.0,55.3411,55.6055,55.3335,55.545,168265.0
2015-09-15 11:20:00,73.51,73.55,73.34,73.5,122341.0,55.5375,55.5677,55.409,55.5299,122341.0
2015-09-15 11:30:00,73.49,73.62,73.49,73.56,80668.0,55.5224,55.6206,55.5224,55.5753,80668.0
2015-09-15 11:40:00,73.56,73.63,73.48,73.58,71385.0,55.5753,55.6281,55.5148,55.5904,71385.0
2015-09-15 11:50:00,73.59,73.63,73.52,73.61,95789.0,55.5979,55.6281,55.545,55.613,95789.0
2015-09-15 12:00:00,73.6,73.69,73.6,73.69,217967.0,55.6055,55.6735,55.6055,55.6735,217967.0
2015-09-15 12:10:00,73.68,73.78,73.68,73.71,157052.0,55.6659,55.7415,55.6659,55.6886,157052.0
2015-09-15 12:20:00,73.71,73.77,73.43,73.46,247131.0,55.6886,55.7339,55.477,55.4997,247131.0
2015-09-15 12:30:00,73.45,73.45,73.25,73.26,120170.0,55.4922,55.4922,55.3411,55.3486,120170.0
2015-09-15 12:40:00,73.26,73.3,73.13,73.18,190068.0,55.3486,55.3788,55.2504,55.2882,190068.0
2015-09-15 12:50:00,73.18,73.18,73.03,73.14,141203.0,55.2882,55.2882,55.1748,55.2579,141203.0
2015-09-15 13:00:00,73.14,73.2,73.06,73.2,101074.0,55.2579,55.3033,55.1975,55.3033,101074.0
2015-09-15 13:10:00,73.2,73.36,73.16,73.33,79407.0,55.3033,55.4242,55.2731,55.4015,79407.0
2015-09-15 13:20:00,73.32,73.48,73.29,73.43,118048.0,55.3939,55.5148,55.3713,55.477,118048.0
2015-09-15 13:30:00,73.43,73.61,73.43,73.61,177624.0,55.477,55.613,55.477,55.613,177624.0
2015-09-15 13:40:00,73.61,73.79,73.61,73.74,146432.0,55.613,55.749,55.613,55.7113,146432.0
2015-09-15 13:50:00,73.73,73.73,73.44,73.45,108322.0,55.7037,55.7037,55.4846,55.4922,108322.0
2015-09-15 14:00:00,73.45,73.56,73.38,73.55,102444.0,55.4922,55.5753,55.4393,55.5677,102444.0
2015-09-15 14:10:00,73.55,73.69,73.55,73.61,123089.0,55.5677,55.6735,55.5677,55.613,123089.0
2015-09-15 14:20:00,73.62,73.63,73.51,73.57,85619.0,55.6206,55.6281,55.5375,55.5828,85619.0
2015-09-15 14:30:00,73.57,73.69,73.54,73.66,107339.0,55.5828,55.6735,55.5602,55.6508,107339.0
2015-09-15 14:40:00,73.67,73.75,73.64,73.68,140740.0,55.6584,55.7188,55.6357,55.6659,140740.0
2015-09-15 14:50:00,73.69,73.74,73.54,73.59,117083.0,55.6735,55.7113,55.5602,55.5979,117083.0
2015-09-15 15:00:00,73.6,73.75,73.6,73.68,103975.0,55.6055,55.7188,55.6055,55.6659,103975.0
2015-09-15 15:10:00,73.69,73.82,73.67,73.69,103705.0,55.6735,55.7717,55.6584,55.6735,103705.0
2015-09-15 15:20:00,73.69,73.8,73.67,73.74,144005.0,55.6735,55.7566,55.6584,55.7113,144005.0
2015-09-15 15:30:00,73.75,73.82,73.63,73.68,185187.0,55.7188,55.7717,55.6281,55.6659,185187.0
2015-09-15 15:40:00,73.69,73.82,73.67,73.74,296328.0,55.6735,55.7717,55.6584,55.7113,296328.0
2015-09-15 15:50:00,73.74,73.8,73.58,73.59,498298.0,55.7113,55.7566,55.5904,55.5979,498298.0
2015-09-16 09:30:00,74.22,75.21,73.99,75.15,260446.0,56.0739,56.8219,55.9001,56.7765,260446.0
2015-09-16 09:40:00,75.17,75.4,74.94,75.02,157044.0,56.7916,56.9654,56.6179,56.6783,157044.0
2015-09-16 09:50:00,75.02,75.24,74.89,75.22,183400.0,56.6783,56.8445,56.5801,56.8294,183400.0
2015-09-16 10:00:00,75.22,75.53,75.01,75.34,213867.0,56.8294,57.0636,56.6707,56.9201,213867.0
2015-09-16 10:10:00,75.35,75.62,75.24,75.59,191586.0,56.9276,57.1316,56.8445,57.1089,191586.0
2015-09-16 10:20:00,75.59,75.75,75.55,75.61,139926.0,57.1089,57.2298,57.0787,57.1241,139926.0
2015-09-16 10:30:00,75.6,75.66,75.18,75.38,137811.0,57.1165,57.1618,56.7992,56.9503,137811.0
2015-09-16 10:40:00,75.39,75.58,75.32,75.51,110401.0,56.9578,57.1014,56.905,57.0485,110401.0
2015-09-16 10:50:00,75.51,76.27,75.48,76.07,225151.0,57.0485,57.6227,57.0258,57.4716,225151.0
2015-09-16 11:00:00,76.1,76.5,76.07,76.22,192760.0,57.4943,57.7965,57.4716,57.5849,192760.0
2015-09-16 11:10:00,76.23,76.3,75.98,76.23,185472.0,57.5925,57.6454,57.4036,57.5925,185472.0
2015-09-16 11:20:00,76.24,76.36,75.99,76.17,217813.0,57.6,57.6907,57.4111,57.5471,217813.0
2015-09-16 11:30:00,76.17,76.42,76.11,76.36,284513.0,57.5471,57.736,57.5018,57.6907,284513.0
2015-09-16 11:40:00,76.37,76.5,76.23,76.44,175501.0,57.6982,57.7965,57.5925,57.7511,175501.0
2015-09-16 11:50:00,76.43,76.48,76.34,76.39,105001.0,57.7436,57.7813,57.6756,57.7134,105001.0
2015-09-16 12:00:00,76.41,76.41,76.04,76.14,88306.0,57.7285,57.7285,57.4489,57.5245,88306.0
2015-09-16 12:10:00,76.13,76.42,76.11,76.38,85750.0,57.5169,57.736,57.5018,57.7058,85750.0
2015-09-16 12:20:00,76.38,76.41,76.25,76.34,88613.0,57.7058,57.7285,57.6076,57.6756,88613.0
2015-09-16 12:30:00,76.34,76.41,76.21,76.29,106931.0,57.6756,57.7285,57.5774,57.6378,106931.0
2015-09-16 12:40:00,76.3,76.33,76.16,76.26,76542.0,57.6454,57.668,57.5396,57.6151,76542.0
2015-09-16 12:50:00,76.26,76.47,76.23,76.41,102376.0,57.6151,57.7738,57.5925,57.7285,102376.0
2015-09-16 13:00:00,76.41,76.46,76.25,76.43,107232.0,57.7285,57.7662,57.6076,57.7436,107232.0
2015-09-16 13:10:00,76.43,76.43,76.2,76.2,57287.0,57.7436,57.7436,57.5698,57.5698,57287.0
2015-09-16 13:20:00,76.2,76.2,75.88,75.98,106393.0,57.5698,57.5698,57.328,57.4036,106393.0
2015-09-16 13:30:00,75.97,76.0,75.76,75.8,97868.0,57.396,57.4187,57.2374,57.2676,97868.0
2015-09-16 13:40:00,75.8,75.93,75.68,75.85,85638.0,57.2676,57.3658,57.1769,57.3054,85638.0
2015-09-16 13:50:00,75.85,75.97,75.83,75.86,62781.0,57.3054,57.396,57.2903,57.3129,62781.0
2015-09-16 14:00:00,75.87,75.99,75.75,75.99,95081.0,57.3205,57.4111,57.2298,57.4111,95081.0
2015-09-16 14:10:00,75.99,76.0,75.82,75.95,105080.0,57.4111,57.4187,57.2827,57.3809,105080.0
2015-09-16 14:20:00,75.96,76.04,75.88,75.96,137637.0,57.3885,57.4489,57.328,57.3885,137637.0
2015-09-16 14:30:00,75.95,76.02,75.81,75.81,154074.0,57.3809,57.4338,57.2752,57.2752,154074.0
2015-09-16 14:40:00,75.81,76.08,75.76,76.06,83793.0,57.2752,57.4791,57.2374,57.464,83793.0
2015-09-16 14:50:00,76.06,76.18,75.91,76.09,96401.0,57.464,57.5547,57.3507,57.4867,96401.0
2015-09-16 15:00:00,76.08,76.12,75.95,75.97,122859.0,57.4791,57.5094,57.3809,57.396,122859.0
2015-09-16 15:10:00,75.97,76.17,75.97,76.14,139346.0,57.396,57.5471,57.396,57.5245,139346.0
2015-09-16 15:20:00,76.14,76.22,76.09,76.16,148969.0,57.5245,57.5849,57.4867,57.5396,148969.0
2015-09-16 15:30:00,76.16,76.24,76.12,76.17,191946.0,57.5396,57.6,57.5094,57.5471,191946.0
2015-09-16 15:40:00,76.17,76.2,76.0,76.01,226997.0,57.5471,57.5698,57.4187,57.4263,226997.0
2015-09-16 15:50:00,76.0,76.18,76.0,76.13,662267.0,57.4187,57.5547,57.4187,57.5169,662267.0
2015-09-17 09:30:00,76.16,76.3,75.11,75.5,326530.0,57.5396,57.6454,56.7463,57.0409,326530.0
2015-09-17 09:40:00,75.6,76.33,75.4,76.22,173608.0,57.1165,57.668,56.9654,57.5849,173608.0
2015-09-17 09:50:00,76.24,76.24,75.75,75.94,114159.0,57.6,57.6,57.2298,57.3734,114159.0
2015-09-17 10:00:00,75.95,76.18,75.75,75.98,123903.0,57.3809,57.5547,57.2298,57.4036,123903.0
2015-09-17 10:10:00,75.98,76.08,75.62,75.65,191605.0,57.4036,57.4791,57.1316,57.1543,191605.0
2015-09-17 10:20:00,75.65,76.0,75.64,75.9,117356.0,57.1543,57.4187,57.1467,57.3432,117356.0
2015-09-17 10:30:00,75.9,75.93,75.55,75.72,122481.0,57.3432,57.3658,57.0787,57.2072,122481.0
2015-09-17 10:40:00,75.73,76.07,75.68,76.07,222248.0,57.2147,57.4716,57.1769,57.4716,222248.0
2015-09-17 10:50:00,76.05,76.11,75.74,75.78,140113.0,57.4565,57.5018,57.2223,57.2525,140113.0
2015-09-17 11:00:00,75.78,76.17,75.77,76.12,229750.0,57.2525,57.5471,57.2449,57.5094,229750.0
2015-09-17 11:10:00,76.11,76.34,75.99,76.0,285399.0,57.5018,57.6756,57.4111,57.4187,285399.0
2015-09-17 11:20:00,75.99,76.24,75.99,76.24,123249.0,57.4111,57.6,57.4111,57.6,123249.0
2015-09-17 11:30:00,76.21,76.32,76.01,76.26,111815.0,57.5774,57.6605,57.4263,57.6151,111815.0
2015-09-17 11:40:00,76.27,76.28,75.93,75.94,141414.0,57.6227,57.6302,57.3658,57.3734,141414.0
2015-09-17 11:50:00,75.92,76.16,75.91,76.12,61547.0,57.3583,57.5396,57.3507,57.5094,61547.0
2015-09-17 12:00:00,76.12,76.18,75.94,76.04,66571.0,57.5094,57.5547,57.3734,57.4489,66571.0
2015-09-17 12:10:00,76.05,76.12,75.99,76.12,110929.0,57.4565,57.5094,57.4111,57.5094,110929.0
2015-09-17 12:20:00,76.13,76.25,76.01,76.1,120891.0,57.5169,57.6076,57.4263,57.4943,120891.0
2015-09-17 12:30:00,76.11,76.12,75.9,75.98,87970.0,57.5018,57.5094,57.3432,57.4036,87970.0
2015-09-17 12:40:00,75.98,75.99,75.78,75.91,86046.0,57.4036,57.4111,57.2525,57.3507,86046.0
2015-09-17 12:50:00,75.9,76.13,75.82,76.08,65759.0,57.3432,57.5169,57.2827,57.4791,65759.0
2015-09-17 13:00:00,76.09,76.14,75.93,76.0,104365.0,57.4867,57.5245,57.3658,57.4187,104365.0
2015-09-17 13:10:00,76.0,76.22,75.98,76.16,76550.0,57.4187,57.5849,57.4036,57.5396,76550.0
2015-09-17 13:20:00,76.16,76.23,76.03,76.06,92915.0,57.5396,57.5925,57.4414,57.464,92915.0
2015-09-17 13:30:00,76.06,76.27,76.02,76.08,149806.0,57.464,57.6227,57.4338,57.4791,149806.0
2015-09-17 13:40:00,76.07,76.1,75.97,76.07,101863.0,57.4716,57.4943,57.396,57.4716,101863.0
2015-09-17 13:50:00,76.07,76.3,76.03,76.15,79348.0,57.4716,57.6454,57.4414,57.532,79348.0
2015-09-17 14:00:00,76.15,76.5,75.65,75.95,186600.0,57.532,57.7965,57.1543,57.3809,186600.0
2015-09-17 14:10:00,75.95,76.8,75.95,76.78,268997.0,57.3809,58.0231,57.3809,58.008,268997.0
2015-09-17 14:20:00,76.78,76.82,76.29,76.32,220961.0,58.008,58.0382,57.6378,57.6605,220961.0
2015-09-17 14:30:00,76.32,76.51,76.16,76.21,146313.0,57.6605,57.804,57.5396,57.5774,146313.0
2015-09-17 14:40:00,76.19,76.74,76.16,76.58,194841.0,57.5623,57.9778,57.5396,57.8569,194841.0
2015-09-17 14:50:00,76.59,76.59,76.32,76.4,167680.0,57.8645,57.8645,57.6605,57.7209,167680.0
2015-09-17 15:00:00,76.4,76.56,75.9,75.93,188445.0,57.7209,57.8418,57.3432,57.3658,188445.0
2015-09-17 15:10:00,75.92,76.09,75.68,75.74,215961.0,57.3583,57.4867,57.1769,57.2223,215961.0
2015-09-17 15:20:00,75.75,75.76,75.11,75.47,235338.0,57.2298,57.2374,56.7463,57.0183,235338.0
2015-09-17 15:30:00,75.47,75.67,75.27,75.38,278742.0,57.0183,57.1694,56.8672,56.9503,278742.0
2015-09-17 15:40:00,75.37,75.52,75.29,75.39,271837.0,56.9427,57.0561,56.8823,56.9578,271837.0
2015-09-17 15:50:00,75.4,75.42,75.08,75.26,507404.0,56.9654,56.9805,56.7236,56.8596,507404.0
2015-09-18 09:30:00,73.89,74.1,73.26,73.33,1622552.0,55.8246,55.9832,55.3486,55.4015,1622552.0
2015-09-18 09:40:00,73.36,73.38,72.6,72.67,422368.0,55.4242,55.4393,54.85,54.9029,422368.0
2015-09-18 09:50:00,72.67,73.16,72.67,73.09,385739.0,54.9029,55.2731,54.9029,55.2202,385739.0
2015-09-18 10:00:00,73.08,73.5,73.0,73.38,292662.0,55.2126,55.5299,55.1522,55.4393,292662.0
2015-09-18 10:10:00,73.39,73.4,72.78,73.02,234925.0,55.4468,55.4544,54.986,55.1673,234925.0
2015-09-18 10:20:00,73.01,73.24,72.88,73.06,205255.0,55.1597,55.3335,55.0615,55.1975,205255.0
2015-09-18 10:30:00,73.07,73.39,72.96,73.12,217098.0,55.2051,55.4468,55.122,55.2428,217098.0
2015-09-18 10:40:00,73.1,73.31,73.07,73.25,144929.0,55.2277,55.3864,55.2051,55.3411,144929.0
2015-09-18 10:50:00,73.25,73.51,73.23,73.45,269460.0,55.3411,55.5375,55.3259,55.4922,269460.0
2015-09-18 11:00:00,73.46,73.47,73.33,73.4,185120.0,55.4997,55.5073,55.4015,55.4544,185120.0
2015-09-18 11:10:00,73.4,73.42,73.11,73.11,141926.0,55.4544,55.4695,55.2353,55.2353,141926.0
2015-09-18 11:20:00,73.12,73.25,73.0,73.0,177503.0,55.2428,55.3411,55.1522,55.1522,177503.0
2015-09-18 11:30:00,73.0,73.21,73.0,73.2,115309.0,55.1522,55.3108,55.1522,55.3033,115309.0
2015-09-18 11:40:00,73.2,73.33,73.09,73.17,104520.0,55.3033,55.4015,55.2202,55.2806,104520.0
2015-09-18 11:50:00,73.17,73.28,73.12,73.12,166378.0,55.2806,55.3637,55.2428,55.2428,166378.0
2015-09-18 12:00:00,73.13,73.27,73.11,73.16,241648.0,55.2504,55.3562,55.2353,55.2731,241648.0
2015-09-18 12:10:00,73.16,73.17,72.98,73.0,227419.0,55.2731,55.2806,55.1371,55.1522,227419.0
2015-09-18 12:20:00,73.0,73.04,72.91,72.93,197397.0,55.1522,55.1824,55.0842,55.0993,197397.0
2015-09-18 12:30:00,72.93,73.01,72.84,72.88,136726.0,55.0993,55.1597,55.0313,55.0615,136726.0
2015-09-18 12:40:00,72.88,72.9,72.83,72.85,140888.0,55.0615,55.0766,55.0237,55.0388,140888.0
2015-09-18 12:50:00,72.85,72.92,72.84,72.85,168321.0,55.0388,55.0917,55.0313,55.0388,168321.0
2015-09-18 13:00:00,72.86,73.12,72.84,72.96,137208.0,55.0464,55.2428,55.0313,55.122,137208.0
2015-09-18 13:10:00,72.97,73.07,72.91,73.0,113488.0,55.1295,55.2051,55.0842,55.1522,113488.0
2015-09-18 13:20:00,72.99,72.99,72.83,72.94,144774.0,55.1446,55.1446,55.0237,55.1068,144774.0
2015-09-18 13:30:00,72.93,73.0,72.75,72.78,112038.0,55.0993,55.1522,54.9633,54.986,112038.0
2015-09-18 13:40:00,72.76,72.82,72.74,72.78,102804.0,54.9709,55.0162,54.9557,54.986,102804.0
2015-09-18 13:50:00,72.79,72.93,72.68,72.73,132922.0,54.9935,55.0993,54.9104,54.9482,132922.0
2015-09-18 14:00:00,72.73,72.97,72.66,72.79,146360.0,54.9482,55.1295,54.8953,54.9935,146360.0
2015-09-18 14:10:00,72.78,72.8,72.66,72.77,187854.0,54.986,55.0011,54.8953,54.9784,187854.0
2015-09-18 14:20:00,72.77,72.97,72.72,72.96,154407.0,54.9784,55.1295,54.9406,55.122,154407.0
2015-09-18 14:30:00,72.96,73.05,72.82,72.85,113596.0,55.122,55.19,55.0162,55.0388,113596.0
2015-09-18 14:40:00,72.85,72.95,72.71,72.72,119040.0,55.0388,55.1144,54.9331,54.9406,119040.0
2015-09-18 14:50:00,72.73,72.74,72.6,72.71,161008.0,54.9482,54.9557,54.85,54.9331,161008.0
2015-09-18 15:00:00,72.71,72.81,72.39,72.4,161123.0,54.9331,55.0086,54.6913,54.6989,161123.0
2015-09-18 15:10:00,72.41,72.49,72.35,72.42,220004.0,54.7064,54.7669,54.6611,54.714,220004.0
2015-09-18 15:20:00,72.43,72.46,72.35,72.41,168383.0,54.7215,54.7442,54.6611,54.7064,168383.0
2015-09-18 15:30:00,72.41,72.45,72.31,72.34,185256.0,54.7064,54.7366,54.6309,54.6535,185256.0
2015-09-18 15:40:00,72.34,72.35,72.2,72.3,338018.0,54.6535,54.6611,54.5478,54.6233,338018.0
2015-09-18 15:50:00,72.3,72.62,72.26,72.54,755124.0,54.6233,54.8651,54.5931,54.8046,755124.0
2015-09-21 09:30:00,73.26,73.42,72.42,72.6,266961.0,55.3486,55.4695,54.714,54.85,266961.0
2015-09-21 09:40:00,72.64,72.88,72.44,72.51,236440.0,54.8802,55.0615,54.7291,54.782,236440.0
2015-09-21 09:50:00,72.5,72.7,72.37,72.48,151804.0,54.7744,54.9255,54.6762,54.7593,151804.0
2015-09-21 10:00:00,72.5,72.78,72.28,72.45,162342.0,54.7744,54.986,54.6082,54.7366,162342.0
2015-09-21 10:10:00,72.47,72.8,72.47,72.64,136703.0,54.7518,55.0011,54.7518,54.8802,136703.0
2015-09-21 10:20:00,72.65,72.86,72.64,72.75,277048.0,54.8877,55.0464,54.8802,54.9633,277048.0
2015-09-21 10:30:00,72.76,73.29,72.76,73.24,169276.0,54.9709,55.3713,54.9709,55.3335,169276.0
2015-09-21 10:40:00,73.27,73.34,73.07,73.07,112102.0,55.3562,55.409,55.2051,55.2051,112102.0
2015-09-21 10:50:00,73.07,73.28,73.07,73.25,132192.0,55.2051,55.3637,55.2051,55.3411,132192.0
2015-09-21 11:00:00,73.24,73.4,73.17,73.21,147434.0,55.3335,55.4544,55.2806,55.3108,147434.0
2015-09-21 11:10:00,73.21,73.28,73.13,73.2,73112.0,55.3108,55.3637,55.2504,55.3033,73112.0
2015-09-21 11:20:00,73.2,73.34,73.15,73.29,105362.0,55.3033,55.409,55.2655,55.3713,105362.0
2015-09-21 11:30:00,73.29,73.35,73.02,73.03,84232.0,55.3713,55.4166,55.1673,55.1748,84232.0
2015-09-21 11:40:00,73.03,73.21,73.0,73.16,71651.0,55.1748,55.3108,55.1522,55.2731,71651.0
2015-09-21 11:50:00,73.15,73.36,73.1,73.32,102336.0,55.2655,55.4242,55.2277,55.3939,102336.0
2015-09-21 12:00:00,73.33,73.42,73.23,73.27,91988.0,55.4015,55.4695,55.3259,55.3562,91988.0
2015-09-21 12:10:00,73.28,73.4,73.19,73.33,53141.0,55.3637,55.4544,55.2957,55.4015,53141.0
2015-09-21 12:20:00,73.34,73.45,73.28,73.42,64287.0,55.409,55.4922,55.3637,55.4695,64287.0
2015-09-21 12:30:00,73.42,73.48,73.35,73.44,74240.0,55.4695,55.5148,55.4166,55.4846,74240.0
2015-09-21 12:40:00,73.44,73.47,73.37,73.39,82554.0,55.4846,55.5073,55.4317,55.4468,82554.0
2015-09-21 12:50:00,73.38,73.39,73.08,73.2,86845.0,55.4393,55.4468,55.2126,55.3033,86845.0
2015-09-21 13:00:00,73.2,73.28,73.07,73.07,54642.0,55.3033,55.3637,55.2051,55.2051,54642.0
2015-09-21 13:10:00,73.07,73.19,72.99,73.1,78659.0,55.2051,55.2957,55.1446,55.2277,78659.0
2015-09-21 13:20:00,73.11,73.14,73.01,73.02,59368.0,55.2353,55.2579,55.1597,55.1673,59368.0
2015-09-21 13:30:00,73.03,73.03,72.77,72.86,89955.0,55.1748,55.1748,54.9784,55.0464,89955.0
2015-09-21 13:40:00,72.89,72.97,72.76,72.79,44823.0,55.0691,55.1295,54.9709,54.9935,44823.0
2015-09-21 13:50:00,72.78,72.81,72.7,72.73,61739.0,54.986,55.0086,54.9255,54.9482,61739.0
2015-09-21 14:00:00,72.72,72.84,72.67,72.75,68865.0,54.9406,55.0313,54.9029,54.9633,68865.0
2015-09-21 14:10:00,72.75,72.86,72.67,72.78,98338.0,54.9633,55.0464,54.9029,54.986,98338.0
2015-09-21 14:20:00,72.78,72.94,72.78,72.87,131557.0,54.986,55.1068,54.986,55.054,131557.0
2015-09-21 14:30:00,72.86,73.07,72.78,73.04,86369.0,55.0464,55.2051,54.986,55.1824,86369.0
2015-09-21 14:40:00,73.04,73.13,72.99,73.13,68433.0,55.1824,55.2504,55.1446,55.2504,68433.0
2015-09-21 14:50:00,73.14,73.25,73.14,73.25,74054.0,55.2579,55.3411,55.2579,55.3411,74054.0
2015-09-21 15:00:00,73.24,73.26,73.16,73.24,151149.0,55.3335,55.3486,55.2731,55.3335,151149.0
2015-09-21 15:10:00,73.24,73.28,73.16,73.23,124575.0,55.3335,55.3637,55.2731,55.3259,124575.0
2015-09-21 15:20:00,73.23,73.23,73.05,73.12,105144.0,55.3259,55.3259,55.19,55.2428,105144.0
2015-09-21 15:30:00,73.12,73.15,72.91,72.92,207733.0,55.2428,55.2655,55.0842,55.0917,207733.0
2015-09-21 15:40:00,72.93,72.99,72.9,72.94,203332.0,55.0993,55.1446,55.0766,55.1068,203332.0
2015-09-21 15:50:00,72.94,72.94,72.78,72.88,316672.0,55.1068,55.1068,54.986,55.0615,316672.0
2015-09-22 09:30:00,71.52,72.2,71.5,71.9,293382.0,54.034,54.5478,54.0189,54.3211,293382.0
2015-09-22 09:40:00,71.91,72.18,71.86,72.07,126218.0,54.3287,54.5327,54.2909,54.4496,126218.0
2015-09-22 09:50:00,72.06,72.7,72.03,72.61,105913.0,54.442,54.9255,54.4193,54.8575,105913.0
2015-09-22 10:00:00,72.61,72.83,72.61,72.64,129413.0,54.8575,55.0237,54.8575,54.8802,129413.0
2015-09-22 10:10:00,72.62,72.67,72.29,72.3,229363.0,54.8651,54.9029,54.6158,54.6233,229363.0
2015-09-22 10:20:00,72.31,72.43,72.07,72.19,87572.0,54.6309,54.7215,54.4496,54.5402,87572.0
2015-09-22 10:30:00,72.18,72.22,71.92,72.14,112678.0,54.5327,54.5629,54.3362,54.5024,112678.0
2015-09-22 10:40:00,72.13,72.29,72.12,72.21,139607.0,54.4949,54.6158,54.4873,54.5553,139607.0
2015-09-22 10:50:00,72.22,72.67,72.18,72.66,168477.0,54.5629,54.9029,54.5327,54.8953,168477.0
2015-09-22 11:00:00,72.64,72.92,72.59,72.8,148903.0,54.8802,55.0917,54.8424,55.0011,148903.0
2015-09-22 11:10:00,72.8,73.13,72.75,73.11,175938.0,55.0011,55.2504,54.9633,55.2353,175938.0
2015-09-22 11:20:00,73.1,73.11,72.52,72.55,181563.0,55.2277,55.2353,54.7895,54.8122,181563.0
2015-09-22 11:30:00,72.53,72.76,72.53,72.63,115796.0,54.7971,54.9709,54.7971,54.8726,115796.0
2015-09-22 11:40:00,72.64,72.69,72.51,72.61,145725.0,54.8802,54.918,54.782,54.8575,145725.0
2015-09-22 11:50:00,72.61,72.61,72.41,72.53,66363.0,54.8575,54.8575,54.7064,54.7971,66363.0
2015-09-22 12:00:00,72.52,72.78,72.44,72.7,78198.0,54.7895,54.986,54.7291,54.9255,78198.0
2015-09-22 12:10:00,72.7,72.71,72.55,72.7,120058.0,54.9255,54.9331,54.8122,54.9255,120058.0
2015-09-22 12:20:00,72.68,72.75,72.58,72.73,89966.0,54.9104,54.9633,54.8349,54.9482,89966.0
2015-09-22 12:30:00,72.72,72.72,72.55,72.58,84588.0,54.9406,54.9406,54.8122,54.8349,84588.0
2015-09-22 12:40:00,72.57,72.69,72.42,72.42,93555.0,54.8273,54.918,54.714,54.714,93555.0
2015-09-22 12:50:00,72.42,72.42,72.24,72.29,87869.0,54.714,54.714,54.578,54.6158,87869.0
2015-09-22 13:00:00,72.3,72.42,72.11,72.11,126332.0,54.6233,54.714,54.4798,54.4798,126332.0
2015-09-22 13:10:00,72.12,72.38,72.12,72.37,84431.0,54.4873,54.6838,54.4873,54.6762,84431.0
2015-09-22 13:20:00,72.37,72.38,72.17,72.19,103586.0,54.6762,54.6838,54.5251,54.5402,103586.0
2015-09-22 13:30:00,72.19,72.34,72.16,72.3,59962.0,54.5402,54.6535,54.5175,54.6233,59962.0
2015-09-22 13:40:00,72.31,72.56,72.3,72.48,77875.0,54.6309,54.8198,54.6233,54.7593,77875.0
2015-09-22 13:50:00,72.47,72.74,72.41,72.69,109191.0,54.7518,54.9557,54.7064,54.918,109191.0
2015-09-22 14:00:00,72.67,72.68,72.57,72.6,75255.0,54.9029,54.9104,54.8273,54.85,75255.0
2015-09-22 14:10:00,72.6,72.66,72.51,72.63,99055.0,54.85,54.8953,54.782,54.8726,99055.0
2015-09-22 14:20:00,72.64,72.84,72.63,72.76,118344.0,54.8802,55.0313,54.8726,54.9709,118344.0
2015-09-22 14:30:00,72.75,72.83,72.66,72.69,84173.0,54.9633,55.0237,54.8953,54.918,84173.0
2015-09-22 14:40:00,72.7,72.7,72.51,72.54,81304.0,54.9255,54.9255,54.782,54.8046,81304.0
2015-09-22 14:50:00,72.55,72.55,72.43,72.53,129669.0,54.8122,54.8122,54.7215,54.7971,129669.0
2015-09-22 15:00:00,72.53,72.56,72.44,72.45,113759.0,54.7971,54.8198,54.7291,54.7366,113759.0
2015-09-22 15:10:00,72.45,72.47,72.34,72.44,91743.0,54.7366,54.7518,54.6535,54.7291,91743.0
2015-09-22 15:20:00,72.45,72.65,72.42,72.64,153067.0,54.7366,54.8877,54.714,54.8802,153067.0
2015-09-22 15:30:00,72.64,72.81,72.6,72.79,138292.0,54.8802,55.0086,54.85,54.9935,138292.0
2015-09-22 15:40:00,72.79,72.84,72.68,72.75,163452.0,54.9935,55.0313,54.9104,54.9633,163452.0
2015-09-22 15:50:00,72.74,72.74,72.54,72.56,250599.0,54.9557,54.9557,54.8046,54.8198,250599.0
2015-09-23 09:30:00,73.21,73.38,72.76,72.81,191946.0,55.3108,55.4393,54.9709,55.0086,191946.0
2015-09-23 09:40:00,72.81,72.99,72.54,72.59,85083.0,55.0086,55.1446,54.8046,54.8424,85083.0
2015-09-23 09:50:00,72.62,72.92,72.4,72.84,117219.0,54.8651,55.0917,54.6989,55.0313,117219.0
2015-09-23 10:00:00,72.84,73.12,72.81,72.81,145995.0,55.0313,55.2428,55.0086,55.0086,145995.0
2015-09-23 10:10:00,72.8,72.95,72.4,72.57,191358.0,55.0011,55.1144,54.6989,54.8273,191358.0
2015-09-23 10:20:00,72.55,72.67,72.29,72.62,82274.0,54.8122,54.9029,54.6158,54.8651,82274.0
2015-09-23 10:30:00,72.61,72.92,72.6,72.91,156958.0,54.8575,55.0917,54.85,55.0842,156958.0
2015-09-23 10:40:00,72.92,73.07,72.92,73.04,163368.0,55.0917,55.2051,55.0917,55.1824,163368.0
2015-09-23 10:50:00,73.06,73.23,72.99,73.04,128590.0,55.1975,55.3259,55.1446,55.1824,128590.0
2015-09-23 11:00:00,73.03,73.05,72.75,72.79,88373.0,55.1748,55.19,54.9633,54.9935,88373.0
2015-09-23 11:10:00,72.79,72.79,72.38,72.4,103020.0,54.9935,54.9935,54.6838,54.6989,103020.0
2015-09-23 11:20:00,72.4,72.4,72.24,72.37,103393.0,54.6989,54.6989,54.578,54.6762,103393.0
2015-09-23 11:30:00,72.37,72.38,72.18,72.25,86382.0,54.6762,54.6838,54.5327,54.5855,86382.0
2015-09-23 11:40:00,72.24,72.24,72.02,72.13,108962.0,54.578,54.578,54.4118,54.4949,108962.0
2015-09-23 11:50:00,72.11,72.16,72.05,72.08,99766.0,54.4798,54.5175,54.4344,54.4571,99766.0
2015-09-23 12:00:00,72.08,72.17,71.95,72.14,95843.0,54.4571,54.5251,54.3589,54.5024,95843.0
2015-09-23 12:10:00,72.14,72.26,72.06,72.18,84527.0,54.5024,54.5931,54.442,54.5327,84527.0
2015-09-23 12:20:00,72.2,72.26,72.04,72.19,73719.0,54.5478,54.5931,54.4269,54.5402,73719.0
2015-09-23 12:30:00,72.18,72.2,72.12,72.19,76321.0,54.5327,54.5478,54.4873,54.5402,76321.0
2015-09-23 12:40:00,72.19,72.33,72.13,72.28,82948.0,54.5402,54.646,54.4949,54.6082,82948.0
2015-09-23 12:50:00,72.27,72.37,72.21,72.28,62848.0,54.6007,54.6762,54.5553,54.6082,62848.0
2015-09-23 13:00:00,72.27,72.44,72.26,72.35,57611.0,54.6007,54.7291,54.5931,54.6611,57611.0
2015-09-23 13:10:00,72.36,72.39,72.25,72.38,55741.0,54.6687,54.6913,54.5855,54.6838,55741.0
2015-09-23 13:20:00,72.38,72.39,72.19,72.21,61822.0,54.6838,54.6913,54.5402,54.5553,61822.0
2015-09-23 13:30:00,72.21,72.22,72.07,72.13,61563.0,54.5553,54.5629,54.4496,54.4949,61563.0
2015-09-23 13:40:00,72.13,72.48,72.1,72.36,100336.0,54.4949,54.7593,54.4722,54.6687,100336.0
2015-09-23 13:50:00,72.35,72.35,72.11,72.22,77383.0,54.6611,54.6611,54.4798,54.5629,77383.0
2015-09-23 14:00:00,72.21,72.25,72.13,72.16,115534.0,54.5553,54.5855,54.4949,54.5175,115534.0
2015-09-23 14:10:00,72.15,72.21,72.03,72.06,62982.0,54.51,54.5553,54.4193,54.442,62982.0
2015-09-23 14:20:00,72.05,72.1,71.91,71.92,108285.0,54.4344,54.4722,54.3287,54.3362,108285.0
2015-09-23 14:30:00,71.91,72.08,71.9,71.94,119766.0,54.3287,54.4571,54.3211,54.3513,119766.0
2015-09-23 14:40:00,71.94,72.11,71.9,72.07,147171.0,54.3513,54.4798,54.3211,54.4496,147171.0
2015-09-23 14:50:00,72.08,72.13,72.02,72.06,156762.0,54.4571,54.4949,54.4118,54.442,156762.0
2015-09-23 15:00:00,72.05,72.22,71.97,72.1,172368.0,54.4344,54.5629,54.374,54.4722,172368.0
2015-09-23 15:10:00,72.09,72.18,72.04,72.16,193438.0,54.4647,54.5327,54.4269,54.5175,193438.0
2015-09-23 15:20:00,72.16,72.34,72.02,72.03,240989.0,54.5175,54.6535,54.4118,54.4193,240989.0
2015-09-23 15:30:00,72.04,72.12,72.0,72.12,129480.0,54.4269,54.4873,54.3967,54.4873,129480.0
2015-09-23 15:40:00,72.13,72.15,71.99,72.08,158872.0,54.4949,54.51,54.3891,54.4571,158872.0
2015-09-23 15:50:00,72.09,72.12,71.94,71.94,247586.0,54.4647,54.4873,54.3513,54.3513,247586.0
2015-09-24 09:30:00,71.39,71.6,71.11,71.45,227241.0,53.9358,54.0945,53.7243,53.9811,227241.0
2015-09-24 09:40:00,71.45,71.66,71.34,71.44,145265.0,53.9811,54.1398,53.898,53.9736,145265.0
2015-09-24 09:50:00,71.43,71.64,71.31,71.34,107575.0,53.966,54.1247,53.8754,53.898,107575.0
2015-09-24 10:00:00,71.32,71.89,71.32,71.78,109863.0,53.8829,54.3136,53.8829,54.2305,109863.0
2015-09-24 10:10:00,71.79,71.96,71.58,71.74,113557.0,54.238,54.3664,54.0794,54.2002,113557.0
2015-09-24 10:20:00,71.75,71.89,71.51,71.57,90891.0,54.2078,54.3136,54.0265,54.0718,90891.0
2015-09-24 10:30:00,71.56,71.99,71.47,71.92,99001.0,54.0642,54.3891,53.9962,54.3362,99001.0
2015-09-24 10:40:00,71.9,71.94,71.73,71.87,148043.0,54.3211,54.3513,54.1927,54.2985,148043.0
2015-09-24 10:50:00,71.88,71.97,71.64,71.67,141773.0,54.306,54.374,54.1247,54.1473,141773.0
2015-09-24 11:00:00,71.68,71.73,71.5,71.67,102569.0,54.1549,54.1927,54.0189,54.1473,102569.0
2015-09-24 11:10:00,71.67,71.71,71.53,71.66,177876.0,54.1473,54.1776,54.0416,54.1398,177876.0
2015-09-24 11:20:00,71.66,71.81,71.56,71.65,165544.0,54.1398,54.2531,54.0642,54.1322,165544.0
2015-09-24 11:30:00,71.66,71.85,71.63,71.82,91977.0,54.1398,54.2833,54.1171,54.2607,91977.0
2015-09-24 11:40:00,71.82,72.0,71.8,71.92,129961.0,54.2607,54.3967,54.2456,54.3362,129961.0
2015-09-24 11:50:00,71.91,72.04,71.87,72.03,219779.0,54.3287,54.4269,54.2985,54.4193,219779.0
2015-09-24 12:00:00,72.04,72.21,72.03,72.1,106613.0,54.4269,54.5553,54.4193,54.4722,106613.0
2015-09-24 12:10:00,72.11,72.33,72.09,72.23,90764.0,54.4798,54.646,54.4647,54.5704,90764.0
2015-09-24 12:20:00,72.22,72.46,72.18,72.46,88641.0,54.5629,54.7442,54.5327,54.7442,88641.0
2015-09-24 12:30:00,72.47,72.76,72.47,72.51,141044.0,54.7518,54.9709,54.7518,54.782,141044.0
2015-09-24 12:40:00,72.52,72.62,72.41,72.5,95941.0,54.7895,54.8651,54.7064,54.7744,95941.0
2015-09-24 12:50:00,72.49,72.56,72.33,72.34,97908.0,54.7669,54.8198,54.646,54.6535,97908.0
2015-09-24 13:00:00,72.35,72.58,72.28,72.57,118380.0,54.6611,54.8349,54.6082,54.8273,118380.0
2015-09-24 13:10:00,72.58,72.75,72.48,72.53,85885.0,54.8349,54.9633,54.7593,54.7971,85885.0
2015-09-24 13:20:00,72.54,72.62,72.42,72.5,84906.0,54.8046,54.8651,54.714,54.7744,84906.0
2015-09-24 13:30:00,72.5,72.64,72.45,72.6,101516.0,54.7744,54.8802,54.7366,54.85,101516.0
2015-09-24 13:40:00,72.6,72.83,72.52,72.82,105096.0,54.85,55.0237,54.7895,55.0162,105096.0
2015-09-24 13:50:00,72.82,72.94,72.68,72.72,109841.0,55.0162,55.1068,54.9104,54.9406,109841.0
2015-09-24 14:00:00,72.73,72.8,72.6,72.8,66410.0,54.9482,55.0011,54.85,55.0011,66410.0
2015-09-24 14:10:00,72.79,72.89,72.73,72.88,93239.0,54.9935,55.0691,54.9482,55.0615,93239.0
2015-09-24 14:20:00,72.88,73.11,72.86,73.04,139207.0,55.0615,55.2353,55.0464,55.1824,139207.0
2015-09-24 14:30:00,73.04,73.25,73.02,73.15,121228.0,55.1824,55.3411,55.1673,55.2655,121228.0
2015-09-24 14:40:00,73.16,73.35,73.03,73.35,137950.0,55.2731,55.4166,55.1748,55.4166,137950.0
2015-09-24 14:50:00,73.35,73.42,73.16,73.32,140225.0,55.4166,55.4695,55.2731,55.3939,140225.0
2015-09-24 15:00:00,73.32,73.4,73.09,73.14,183513.0,55.3939,55.4544,55.2202,55.2579,183513.0
2015-09-24 15:10:00,73.14,73.18,73.01,73.14,188702.0,55.2579,55.2882,55.1597,55.2579,188702.0
2015-09-24 15:20:00,73.14,73.33,73.07,73.32,146275.0,55.2579,55.4015,55.2051,55.3939,146275.0
2015-09-24 15:30:00,73.31,73.31,72.77,72.78,251023.0,55.3864,55.3864,54.9784,54.986,251023.0
2015-09-24 15:40:00,72.79,72.94,72.78,72.92,367030.0,54.9935,55.1068,54.986,55.0917,367030.0
2015-09-24 15:50:00,72.92,72.92,72.68,72.7,894365.0,55.0917,55.0917,54.9104,54.9255,894365.0
2015-09-25 09:30:00,73.25,73.28,72.69,72.83,170990.0,55.3411,55.3637,54.918,55.0237,170990.0
2015-09-25 09:40:00,72.83,73.06,72.64,72.85,123003.0,55.0237,55.1975,54.8802,55.0388,123003.0
2015-09-25 09:50:00,72.84,73.25,72.81,73.06,139279.0,55.0313,55.3411,55.0086,55.1975,139279.0
2015-09-25 10:00:00,73.08,73.19,72.85,73.03,103224.0,55.2126,55.2957,55.0388,55.1748,103224.0
2015-09-25 10:10:00,73.03,73.22,72.93,73.03,109072.0,55.1748,55.3184,55.0993,55.1748,109072.0
2015-09-25 10:20:00,73.03,73.13,72.83,72.99,97585.0,55.1748,55.2504,55.0237,55.1446,97585.0
2015-09-25 10:30:00,72.99,73.31,72.95,73.21,143851.0,55.1446,55.3864,55.1144,55.3108,143851.0
2015-09-25 10:40:00,73.22,73.22,73.03,73.09,84928.0,55.3184,55.3184,55.1748,55.2202,84928.0
2015-09-25 10:50:00,73.08,73.22,72.94,73.08,92513.0,55.2126,55.3184,55.1068,55.2126,92513.0
2015-09-25 11:00:00,73.07,73.1,72.75,72.76,229741.0,55.2051,55.2277,54.9633,54.9709,229741.0
2015-09-25 11:10:00,72.75,72.89,72.73,72.78,77081.0,54.9633,55.0691,54.9482,54.986,77081.0
2015-09-25 11:20:00,72.79,72.94,72.74,72.91,102727.0,54.9935,55.1068,54.9557,55.0842,102727.0
2015-09-25 11:30:00,72.91,72.91,72.66,72.73,67265.0,55.0842,55.0842,54.8953,54.9482,67265.0
2015-09-25 11:40:00,72.73,72.86,72.64,72.66,76745.0,54.9482,55.0464,54.8802,54.8953,76745.0
2015-09-25 11:50:00,72.64,72.75,72.54,72.69,75353.0,54.8802,54.9633,54.8046,54.918,75353.0
2015-09-25 12:00:00,72.69,72.7,72.57,72.65,51718.0,54.918,54.9255,54.8273,54.8877,51718.0
2015-09-25 12:10:00,72.63,72.76,72.43,72.45,101356.0,54.8726,54.9709,54.7215,54.7366,101356.0
2015-09-25 12:20:00,72.47,72.65,72.43,72.57,55304.0,54.7518,54.8877,54.7215,54.8273,55304.0
2015-09-25 12:30:00,72.58,72.76,72.54,72.73,63360.0,54.8349,54.9709,54.8046,54.9482,63360.0
2015-09-25 12:40:00,72.72,72.89,72.62,72.62,54303.0,54.9406,55.0691,54.8651,54.8651,54303.0
2015-09-25 12:50:00,72.63,72.74,72.63,72.72,46622.0,54.8726,54.9557,54.8726,54.9406,46622.0
2015-09-25 13:00:00,72.72,72.95,72.68,72.95,80337.0,54.9406,55.1144,54.9104,55.1144,80337.0
2015-09-25 13:10:00,72.95,73.04,72.91,72.94,42090.0,55.1144,55.1824,55.0842,55.1068,42090.0
2015-09-25 13:20:00,72.95,73.07,72.89,72.98,72762.0,55.1144,55.2051,55.0691,55.1371,72762.0
2015-09-25 13:30:00,72.98,73.08,72.95,73.02,68269.0,55.1371,55.2126,55.1144,55.1673,68269.0
2015-09-25 13:40:00,73.03,73.07,72.88,73.02,78154.0,55.1748,55.2051,55.0615,55.1673,78154.0
2015-09-25 13:50:00,73.02,73.11,72.98,73.05,71482.0,55.1673,55.2353,55.1371,55.19,71482.0
2015-09-25 14:00:00,73.05,73.17,73.01,73.05,82543.0,55.19,55.2806,55.1597,55.19,82543.0
2015-09-25 14:10:00,73.07,73.08,72.79,72.79,131871.0,55.2051,55.2126,54.9935,54.9935,131871.0
2015-09-25 14:20:00,72.78,72.9,72.74,72.86,102499.0,54.986,55.0766,54.9557,55.0464,102499.0
2015-09-25 14:30:00,72.85,72.85,72.6,72.69,88369.0,55.0388,55.0388,54.85,54.918,88369.0
2015-09-25 14:40:00,72.67,72.69,72.43,72.45,96734.0,54.9029,54.918,54.7215,54.7366,96734.0
2015-09-25 14:50:00,72.45,72.55,72.42,72.54,106004.0,54.7366,54.8122,54.714,54.8046,106004.0
2015-09-25 15:00:00,72.55,72.55,72.29,72.3,114275.0,54.8122,54.8122,54.6158,54.6233,114275.0
2015-09-25 15:10:00,72.31,72.45,72.23,72.39,97932.0,54.6309,54.7366,54.5704,54.6913,97932.0
2015-09-25 15:20:00,72.38,72.69,72.34,72.61,113027.0,54.6838,54.918,54.6535,54.8575,113027.0
2015-09-25 15:30:00,72.6,72.76,72.55,72.66,117312.0,54.85,54.9709,54.8122,54.8953,117312.0
2015-09-25 15:40:00,72.66,72.96,72.62,72.94,211791.0,54.8953,55.122,54.8651,55.1068,211791.0
2015-09-25 15:50:00,72.94,72.94,72.75,72.89,553016.0,55.1068,55.1068,54.9633,55.0691,553016.0
2015-09-28 09:30:00,71.65,71.72,70.83,70.95,463491.0,54.1322,54.1851,53.5127,53.6034,463491.0
2015-09-28 09:40:00,70.98,71.17,70.8,70.86,222995.0,53.626,53.7696,53.4901,53.5354,222995.0
2015-09-28 09:50:00,70.88,71.01,70.78,70.88,199913.0,53.5505,53.6487,53.4749,53.5505,199913.0
2015-09-28 10:00:00,70.89,71.03,70.82,70.86,105656.0,53.5581,53.6638,53.5052,53.5354,105656.0
2015-09-28 10:10:00,70.86,70.94,70.52,70.52,189102.0,53.5354,53.5958,53.2785,53.2785,189102.0
2015-09-28 10:20:00,70.52,70.69,70.39,70.61,225664.0,53.2785,53.4069,53.1803,53.3465,225664.0
2015-09-28 10:30:00,70.6,70.87,70.47,70.87,256316.0,53.339,53.5429,53.2407,53.5429,256316.0
2015-09-28 10:40:00,70.88,70.89,70.68,70.78,193528.0,53.5505,53.5581,53.3994,53.4749,193528.0
2015-09-28 10:50:00,70.78,70.78,70.38,70.39,173250.0,53.4749,53.4749,53.1727,53.1803,173250.0
2015-09-28 11:00:00,70.39,70.59,70.31,70.55,205146.0,53.1803,53.3314,53.1199,53.3012,205146.0
2015-09-28 11:10:00,70.53,70.64,70.42,70.43,157388.0,53.2861,53.3692,53.203,53.2105,157388.0
2015-09-28 11:20:00,70.43,70.51,70.1,70.16,174546.0,53.2105,53.271,52.9612,53.0065,174546.0
2015-09-28 11:30:00,70.16,70.23,69.9,70.05,265747.0,53.0065,53.0594,52.8101,52.9234,265747.0
2015-09-28 11:40:00,70.02,70.16,70.01,70.06,131929.0,52.9008,53.0065,52.8932,52.931,131929.0
2015-09-28 11:50:00,70.06,70.22,70.03,70.11,116210.0,52.931,53.0519,52.9083,52.9688,116210.0
2015-09-28 12:00:00,70.1,70.1,69.85,69.85,127901.0,52.9612,52.9612,52.7723,52.7723,127901.0
2015-09-28 12:10:00,69.84,69.94,69.74,69.77,128272.0,52.7648,52.8403,52.6892,52.7119,128272.0
2015-09-28 12:20:00,69.76,69.93,69.73,69.85,142359.0,52.7043,52.8328,52.6817,52.7723,142359.0
2015-09-28 12:30:00,69.85,69.88,69.67,69.77,114384.0,52.7723,52.795,52.6363,52.7119,114384.0
2015-09-28 12:40:00,69.77,69.82,69.65,69.7,138915.0,52.7119,52.7497,52.6212,52.659,138915.0
2015-09-28 12:50:00,69.7,70.06,69.64,70.01,141341.0,52.659,52.931,52.6137,52.8932,141341.0
2015-09-28 13:00:00,70.02,70.18,69.99,70.11,128226.0,52.9008,53.0216,52.8781,52.9688,128226.0
2015-09-28 13:10:00,70.09,70.11,69.96,70.04,117832.0,52.9536,52.9688,52.8554,52.9159,117832.0
2015-09-28 13:20:00,70.03,70.2,69.98,70.14,154918.0,52.9083,53.0368,52.8705,52.9914,154918.0
2015-09-28 13:30:00,70.14,70.25,70.01,70.06,170211.0,52.9914,53.0745,52.8932,52.931,170211.0
2015-09-28 13:40:00,70.05,70.16,70.0,70.09,126998.0,52.9234,53.0065,52.8856,52.9536,126998.0
2015-09-28 13:50:00,70.08,70.12,69.95,69.95,139569.0,52.9461,52.9763,52.8479,52.8479,139569.0
2015-09-28 14:00:00,69.95,70.04,69.88,69.96,162267.0,52.8479,52.9159,52.795,52.8554,162267.0
2015-09-28 14:10:00,69.95,69.98,69.81,69.87,160588.0,52.8479,52.8705,52.7421,52.7874,160588.0
2015-09-28 14:20:00,69.86,69.9,69.78,69.9,148724.0,52.7799,52.8101,52.7194,52.8101,148724.0
2015-09-28 14:30:00,69.9,69.9,69.71,69.84,137182.0,52.8101,52.8101,52.6666,52.7648,137182.0
2015-09-28 14:40:00,69.83,69.88,69.68,69.68,177889.0,52.7572,52.795,52.6439,52.6439,177889.0
2015-09-28 14:50:00,69.67,69.68,69.51,69.54,166161.0,52.6363,52.6439,52.5154,52.5381,166161.0
2015-09-28 15:00:00,69.54,69.64,69.51,69.52,188923.0,52.5381,52.6137,52.5154,52.523,188923.0
2015-09-28 15:10:00,69.52,69.62,69.45,69.58,208058.0,52.523,52.5986,52.4701,52.5683,208058.0
2015-09-28 15:20:00,69.59,69.6,69.34,69.4,203563.0,52.5759,52.5834,52.387,52.4323,203563.0
2015-09-28 15:30:00,69.39,69.63,69.37,69.54,214881.0,52.4248,52.6061,52.4097,52.5381,214881.0
2015-09-28 15:40:00,69.52,69.6,69.38,69.5,325241.0,52.523,52.5834,52.4172,52.5079,325241.0
2015-09-28 15:50:00,69.5,69.56,69.32,69.37,627359.0,52.5079,52.5532,52.3719,52.4097,627359.0
2015-09-29 09:30:00,69.61,69.89,69.45,69.51,306596.0,52.591,52.8025,52.4701,52.5154,306596.0
2015-09-29 09:40:00,69.51,69.64,69.06,69.09,288618.0,52.5154,52.6137,52.1755,52.1981,288618.0
2015-09-29 09:50:00,69.09,69.57,69.09,69.49,361006.0,52.1981,52.5608,52.1981,52.5003,361006.0
2015-09-29 10:00:00,69.5,69.81,69.5,69.6,295210.0,52.5079,52.7421,52.5079,52.5834,295210.0
2015-09-29 10:10:00,69.63,69.79,69.54,69.65,158524.0,52.6061,52.727,52.5381,52.6212,158524.0
2015-09-29 10:20:00,69.64,69.82,69.54,69.62,351586.0,52.6137,52.7497,52.5381,52.5986,351586.0
2015-09-29 10:30:00,69.61,69.79,69.45,69.64,412996.0,52.591,52.727,52.4701,52.6137,412996.0
2015-09-29 10:40:00,69.64,69.76,69.25,69.26,418455.0,52.6137,52.7043,52.319,52.3266,418455.0
2015-09-29 10:50:00,69.27,69.43,69.15,69.41,187035.0,52.3341,52.455,52.2435,52.4399,187035.0
2015-09-29 11:00:00,69.44,69.69,69.38,69.38,161942.0,52.4626,52.6514,52.4172,52.4172,161942.0
2015-09-29 11:10:00,69.37,69.39,69.18,69.2,169502.0,52.4097,52.4248,52.2661,52.2812,169502.0
2015-09-29 11:20:00,69.2,69.34,69.18,69.26,201541.0,52.2812,52.387,52.2661,52.3266,201541.0
2015-09-29 11:30:00,69.26,69.31,68.85,68.94,239946.0,52.3266,52.3643,52.0168,52.0848,239946.0
2015-09-29 11:40:00,68.94,68.95,68.26,68.26,253440.0,52.0848,52.0924,51.5711,51.5711,253440.0
2015-09-29 11:50:00,68.27,68.36,68.03,68.1,256355.0,51.5786,51.6466,51.3973,51.4502,256355.0
2015-09-29 12:00:00,68.11,68.45,68.07,68.45,262448.0,51.4577,51.7146,51.4275,51.7146,262448.0
2015-09-29 12:10:00,68.45,68.76,68.32,68.53,207953.0,51.7146,51.9488,51.6164,51.775,207953.0
2015-09-29 12:20:00,68.53,68.71,68.39,68.64,127088.0,51.775,51.911,51.6693,51.8582,127088.0
2015-09-29 12:30:00,68.65,68.94,68.6,68.9,131439.0,51.8657,52.0848,51.8279,52.0546,131439.0
2015-09-29 12:40:00,68.9,69.05,68.72,68.8,113564.0,52.0546,52.1679,51.9186,51.979,113564.0
2015-09-29 12:50:00,68.8,68.81,68.56,68.61,190093.0,51.979,51.9866,51.7977,51.8355,190093.0
2015-09-29 13:00:00,68.63,68.68,68.43,68.48,201363.0,51.8506,51.8884,51.6995,51.7373,201363.0
2015-09-29 13:10:00,68.47,68.53,68.4,68.51,137369.0,51.7297,51.775,51.6768,51.7599,137369.0
2015-09-29 13:20:00,68.52,68.6,68.41,68.57,256009.0,51.7675,51.8279,51.6844,51.8053,256009.0
2015-09-29 13:30:00,68.58,68.89,68.57,68.85,194948.0,51.8128,52.047,51.8053,52.0168,194948.0
2015-09-29 13:40:00,68.85,69.07,68.84,68.94,189515.0,52.0168,52.183,52.0093,52.0848,189515.0
2015-09-29 13:50:00,68.95,69.05,68.85,69.03,147905.0,52.0924,52.1679,52.0168,52.1528,147905.0
2015-09-29 14:00:00,69.03,69.04,68.83,68.93,177300.0,52.1528,52.1604,52.0017,52.0773,177300.0
2015-09-29 14:10:00,68.94,68.94,68.77,68.9,261852.0,52.0848,52.0848,51.9564,52.0546,261852.0
2015-09-29 14:20:00,68.9,69.01,68.75,68.79,175541.0,52.0546,52.1377,51.9413,51.9715,175541.0
2015-09-29 14:30:00,68.78,69.08,68.76,69.07,221003.0,51.9639,52.1906,51.9488,52.183,221003.0
2015-09-29 14:40:00,69.07,69.16,68.83,68.85,209314.0,52.183,52.251,52.0017,52.0168,209314.0
2015-09-29 14:50:00,68.85,68.92,68.75,68.83,139284.0,52.0168,52.0697,51.9413,52.0017,139284.0
2015-09-29 15:00:00,68.83,68.92,68.63,68.85,208130.0,52.0017,52.0697,51.8506,52.0168,208130.0
2015-09-29 15:10:00,68.85,68.98,68.77,68.8,265285.0,52.0168,52.115,51.9564,51.979,265285.0
2015-09-29 15:20:00,68.81,68.84,68.68,68.82,240755.0,51.9866,52.0093,51.8884,51.9941,240755.0
2015-09-29 15:30:00,68.83,68.94,68.75,68.83,274783.0,52.0017,52.0848,51.9413,52.0017,274783.0
2015-09-29 15:40:00,68.83,68.98,68.76,68.98,352172.0,52.0017,52.115,51.9488,52.115,352172.0
2015-09-29 15:50:00,68.98,69.15,68.95,69.1,596818.0,52.115,52.2435,52.0924,52.2057,596818.0
2015-09-30 09:30:00,69.28,69.62,69.04,69.33,273677.0,52.3417,52.5986,52.1604,52.3795,273677.0
2015-09-30 09:40:00,69.31,69.46,69.06,69.2,227972.0,52.3643,52.4777,52.1755,52.2812,227972.0
2015-09-30 09:50:00,69.19,69.4,69.11,69.33,220290.0,52.2737,52.4323,52.2132,52.3795,220290.0
2015-09-30 10:00:00,69.34,69.8,69.32,69.67,258248.0,52.387,52.7345,52.3719,52.6363,258248.0
2015-09-30 10:10:00,69.65,69.67,69.37,69.51,232513.0,52.6212,52.6363,52.4097,52.5154,232513.0
2015-09-30 10:20:00,69.52,69.63,69.37,69.47,174506.0,52.523,52.6061,52.4097,52.4852,174506.0
2015-09-30 10:30:00,69.46,69.46,68.88,69.22,284830.0,52.4777,52.4777,52.0395,52.2964,284830.0
2015-09-30 10:40:00,69.21,69.68,69.18,69.48,238815.0,52.2888,52.6439,52.2661,52.4928,238815.0
2015-09-30 10:50:00,69.48,69.64,69.19,69.31,462325.0,52.4928,52.6137,52.2737,52.3643,462325.0
2015-09-30 11:00:00,69.31,69.35,69.16,69.17,116756.0,52.3643,52.3946,52.251,52.2586,116756.0
2015-09-30 11:10:00,69.17,69.27,69.11,69.17,168314.0,52.2586,52.3341,52.2132,52.2586,168314.0
2015-09-30 11:20:00,69.17,69.17,68.81,68.89,121729.0,52.2586,52.2586,51.9866,52.047,121729.0
2015-09-30 11:30:00,68.88,69.02,68.84,68.94,305236.0,52.0395,52.1452,52.0093,52.0848,305236.0
2015-09-30 11:40:00,68.94,69.0,68.76,68.9,134637.0,52.0848,52.1301,51.9488,52.0546,134637.0
2015-09-30 11:50:00,68.89,69.06,68.89,68.95,160379.0,52.047,52.1755,52.047,52.0924,160379.0
2015-09-30 12:00:00,68.95,68.98,68.68,68.68,110578.0,52.0924,52.115,51.8884,51.8884,110578.0
2015-09-30 12:10:00,68.68,68.77,68.47,68.47,102810.0,51.8884,51.9564,51.7297,51.7297,102810.0
2015-09-30 12:20:00,68.46,68.77,68.45,68.66,187248.0,51.7222,51.9564,51.7146,51.8733,187248.0
2015-09-30 12:30:00,68.7,68.76,68.54,68.57,128213.0,51.9035,51.9488,51.7826,51.8053,128213.0
2015-09-30 12:40:00,68.57,68.59,68.22,68.31,155775.0,51.8053,51.8204,51.5408,51.6088,155775.0
2015-09-30 12:50:00,68.31,68.37,68.26,68.36,159588.0,51.6088,51.6542,51.5711,51.6466,159588.0
2015-09-30 13:00:00,68.37,68.38,68.24,68.28,175151.0,51.6542,51.6617,51.556,51.5862,175151.0
2015-09-30 13:10:00,68.29,68.31,68.08,68.09,231969.0,51.5937,51.6088,51.4351,51.4426,231969.0
2015-09-30 13:20:00,68.08,68.13,67.89,68.09,202724.0,51.4351,51.4728,51.2915,51.4426,202724.0
2015-09-30 13:30:00,68.1,68.16,67.97,67.99,175055.0,51.4502,51.4955,51.352,51.3671,175055.0
2015-09-30 13:40:00,68.0,68.24,67.98,68.14,253092.0,51.3746,51.556,51.3595,51.4804,253092.0
2015-09-30 13:50:00,68.14,68.24,68.06,68.15,171837.0,51.4804,51.556,51.42,51.488,171837.0
2015-09-30 14:00:00,68.14,68.21,67.99,67.99,186508.0,51.4804,51.5333,51.3671,51.3671,186508.0
2015-09-30 14:10:00,67.98,68.08,67.96,68.08,178671.0,51.3595,51.4351,51.3444,51.4351,178671.0
2015-09-30 14:20:00,68.09,68.09,67.95,68.0,215285.0,51.4426,51.4426,51.3369,51.3746,215285.0
2015-09-30 14:30:00,68.01,68.02,67.83,67.86,184965.0,51.3822,51.3897,51.2462,51.2689,184965.0
2015-09-30 14:40:00,67.86,67.9,67.75,67.88,181019.0,51.2689,51.2991,51.1858,51.284,181019.0
2015-09-30 14:50:00,67.88,68.12,67.81,68.08,234624.0,51.284,51.4653,51.2311,51.4351,234624.0
2015-09-30 15:00:00,68.08,68.17,68.05,68.07,190262.0,51.4351,51.5031,51.4124,51.4275,190262.0
2015-09-30 15:10:00,68.07,68.22,68.03,68.19,282617.0,51.4275,51.5408,51.3973,51.5182,282617.0
2015-09-30 15:20:00,68.19,68.39,68.18,68.35,314547.0,51.5182,51.6693,51.5106,51.6391,314547.0
2015-09-30 15:30:00,68.36,68.53,68.33,68.52,438320.0,51.6466,51.775,51.6239,51.7675,438320.0
2015-09-30 15:40:00,68.52,68.92,68.52,68.88,614720.0,51.7675,52.0697,51.7675,52.0395,614720.0
2015-09-30 15:50:00,68.88,69.06,68.86,68.91,851640.0,52.0395,52.1755,52.0244,52.0621,851640.0
2015-10-01 09:30:00,70.11,70.93,69.99,70.61,508618.0,52.9688,53.5883,52.8781,53.3465,508618.0
2015-10-01 09:40:00,70.64,70.99,70.58,70.68,374458.0,53.3692,53.6336,53.3238,53.3994,374458.0
2015-10-01 09:50:00,70.68,70.72,69.84,69.84,469864.0,53.3994,53.4296,52.7648,52.7648,469864.0
2015-10-01 10:00:00,69.82,69.85,69.26,69.47,391391.0,52.7497,52.7723,52.3266,52.4852,391391.0
2015-10-01 10:10:00,69.47,69.64,69.32,69.51,237394.0,52.4852,52.6137,52.3719,52.5154,237394.0
2015-10-01 10:20:00,69.52,69.96,69.49,69.67,344597.0,52.523,52.8554,52.5003,52.6363,344597.0
2015-10-01 10:30:00,69.67,69.7,69.28,69.51,233560.0,52.6363,52.659,52.3417,52.5154,233560.0
2015-10-01 10:40:00,69.5,69.55,69.02,69.03,318184.0,52.5079,52.5457,52.1452,52.1528,318184.0
2015-10-01 10:50:00,69.01,69.09,68.68,68.81,199220.0,52.1377,52.1981,51.8884,51.9866,199220.0
2015-10-01 11:00:00,68.8,68.85,68.5,68.57,198930.0,51.979,52.0168,51.7524,51.8053,198930.0
2015-10-01 11:10:00,68.58,68.73,68.47,68.57,139716.0,51.8128,51.9262,51.7297,51.8053,139716.0
2015-10-01 11:20:00,68.57,69.02,68.48,69.01,144739.0,51.8053,52.1452,51.7373,52.1377,144739.0
2015-10-01 11:30:00,69.02,69.07,68.72,68.89,171277.0,52.1452,52.183,51.9186,52.047,171277.0
2015-10-01 11:40:00,68.89,69.2,68.77,68.94,183729.0,52.047,52.2812,51.9564,52.0848,183729.0
2015-10-01 11:50:00,68.93,68.94,68.26,68.35,192683.0,52.0773,52.0848,51.5711,51.6391,192683.0
2015-10-01 12:00:00,68.36,68.47,68.1,68.27,158739.0,51.6466,51.7297,51.4502,51.5786,158739.0
2015-10-01 12:10:00,68.27,68.44,68.18,68.37,85852.0,51.5786,51.7071,51.5106,51.6542,85852.0
2015-10-01 12:20:00,68.38,68.66,68.28,68.45,108907.0,51.6617,51.8733,51.5862,51.7146,108907.0
2015-10-01 12:30:00,68.43,68.5,68.17,68.21,100023.0,51.6995,51.7524,51.5031,51.5333,100023.0
2015-10-01 12:40:00,68.21,68.23,68.04,68.05,121859.0,51.5333,51.5484,51.4049,51.4124,121859.0
2015-10-01 12:50:00,68.05,68.39,68.0,68.21,115308.0,51.4124,51.6693,51.3746,51.5333,115308.0
2015-10-01 13:00:00,68.21,68.23,67.97,68.02,105285.0,51.5333,51.5484,51.352,51.3897,105285.0
2015-10-01 13:10:00,68.01,68.21,67.89,68.07,109446.0,51.3822,51.5333,51.2915,51.4275,109446.0
2015-10-01 13:20:00,68.07,68.2,68.0,68.03,114844.0,51.4275,51.5257,51.3746,51.3973,114844.0
2015-10-01 13:30:00,68.04,68.42,68.04,68.13,208297.0,51.4049,51.6919,51.4049,51.4728,208297.0
2015-10-01 13:40:00,68.14,68.32,68.08,68.32,194095.0,51.4804,51.6164,51.4351,51.6164,194095.0
2015-10-01 13:50:00,68.33,68.58,68.28,68.58,87898.0,51.6239,51.8128,51.5862,51.8128,87898.0
2015-10-01 14:00:00,68.58,68.6,68.35,68.47,155892.0,51.8128,51.8279,51.6391,51.7297,155892.0
2015-10-01 14:10:00,68.49,68.5,68.11,68.11,300598.0,51.7448,51.7524,51.4577,51.4577,300598.0
2015-10-01 14:20:00,68.12,68.19,67.93,68.05,252211.0,51.4653,51.5182,51.3217,51.4124,252211.0
2015-10-01 14:30:00,68.05,68.25,68.02,68.04,211361.0,51.4124,51.5635,51.3897,51.4049,211361.0
2015-10-01 14:40:00,68.05,68.1,67.96,67.97,249166.0,51.4124,51.4502,51.3444,51.352,249166.0
2015-10-01 14:50:00,67.97,68.08,67.88,67.89,246382.0,51.352,51.4351,51.284,51.2915,246382.0
2015-10-01 15:00:00,67.89,68.03,67.76,67.82,322621.0,51.2915,51.3973,51.1933,51.2386,322621.0
2015-10-01 15:10:00,67.82,67.92,67.79,67.83,278710.0,51.2386,51.3142,51.216,51.2462,278710.0
2015-10-01 15:20:00,67.83,67.85,67.61,67.69,373227.0,51.2462,51.2613,51.08,51.1404,373227.0
2015-10-01 15:30:00,67.69,67.7,67.44,67.51,634327.0,51.1404,51.148,50.9515,51.0044,634327.0
2015-10-01 15:40:00,67.52,67.65,67.42,67.53,635527.0,51.012,51.1102,50.9364,51.0195,635527.0
2015-10-01 15:50:00,67.53,67.64,67.41,67.64,1003605.0,51.0195,51.1026,50.9289,51.1026,1003605.0
2015-10-02 09:30:00,66.93,66.99,66.57,66.77,447270.0,50.5662,50.6116,50.2943,50.4454,447270.0
2015-10-02 09:40:00,66.77,67.12,66.72,66.75,513653.0,50.4454,50.7098,50.4076,50.4302,513653.0
2015-10-02 09:50:00,66.76,67.45,66.63,67.4,444252.0,50.4378,50.9591,50.3396,50.9213,444252.0
2015-10-02 10:00:00,67.38,67.71,67.24,67.26,607469.0,50.9062,51.1555,50.8004,50.8156,607469.0
2015-10-02 10:10:00,67.26,67.26,66.76,67.09,543218.0,50.8156,50.8156,50.4378,50.6871,543218.0
2015-10-02 10:20:00,67.09,67.45,67.02,67.04,359838.0,50.6871,50.9591,50.6342,50.6493,359838.0
2015-10-02 10:30:00,67.04,67.36,66.99,67.33,208061.0,50.6493,50.8911,50.6116,50.8684,208061.0
2015-10-02 10:40:00,67.33,67.53,67.17,67.23,379314.0,50.8684,51.0195,50.7476,50.7929,379314.0
2015-10-02 10:50:00,67.21,67.7,67.18,67.69,257379.0,50.7778,51.148,50.7551,51.1404,257379.0
2015-10-02 11:00:00,67.69,67.88,67.57,67.8,296882.0,51.1404,51.284,51.0498,51.2235,296882.0
2015-10-02 11:10:00,67.8,68.14,67.72,68.12,268972.0,51.2235,51.4804,51.1631,51.4653,268972.0
2015-10-02 11:20:00,68.14,68.26,67.98,68.1,207814.0,51.4804,51.5711,51.3595,51.4502,207814.0
2015-10-02 11:30:00,68.11,68.5,68.08,68.27,261611.0,51.4577,51.7524,51.4351,51.5786,261611.0
2015-10-02 11:40:00,68.28,68.31,68.14,68.14,243100.0,51.5862,51.6088,51.4804,51.4804,243100.0
2015-10-02 11:50:00,68.14,68.24,68.0,68.23,244853.0,51.4804,51.556,51.3746,51.5484,244853.0
2015-10-02 12:00:00,68.24,68.53,68.23,68.53,197219.0,51.556,51.775,51.5484,51.775,197219.0
2015-10-02 12:10:00,68.54,68.98,68.53,68.96,209882.0,51.7826,52.115,51.775,52.0999,209882.0
2015-10-02 12:20:00,68.95,69.03,68.81,68.88,223621.0,52.0924,52.1528,51.9866,52.0395,223621.0
2015-10-02 12:30:00,68.88,69.09,68.57,68.6,255647.0,52.0395,52.1981,51.8053,51.8279,255647.0
2015-10-02 12:40:00,68.59,68.9,68.46,68.85,136346.0,51.8204,52.0546,51.7222,52.0168,136346.0
2015-10-02 12:50:00,68.86,69.05,68.81,68.95,92745.0,52.0244,52.1679,51.9866,52.0924,92745.0
2015-10-02 13:00:00,68.95,69.49,68.94,69.48,225845.0,52.0924,52.5003,52.0848,52.4928,225845.0
2015-10-02 13:10:00,69.49,69.64,69.28,69.31,179523.0,52.5003,52.6137,52.3417,52.3643,179523.0
2015-10-02 13:20:00,69.31,69.39,69.15,69.22,140934.0,52.3643,52.4248,52.2435,52.2964,140934.0
2015-10-02 13:30:00,69.24,69.55,69.23,69.42,156905.0,52.3115,52.5457,52.3039,52.4475,156905.0
2015-10-02 13:40:00,69.43,69.46,69.3,69.37,295850.0,52.455,52.4777,52.3568,52.4097,295850.0
2015-10-02 13:50:00,69.37,69.63,69.36,69.6,160041.0,52.4097,52.6061,52.4021,52.5834,160041.0
2015-10-02 14:00:00,69.6,69.95,69.47,69.85,163950.0,52.5834,52.8479,52.4852,52.7723,163950.0
2015-10-02 14:10:00,69.83,69.89,69.62,69.85,125522.0,52.7572,52.8025,52.5986,52.7723,125522.0
2015-10-02 14:20:00,69.85,69.94,69.65,69.65,142695.0,52.7723,52.8403,52.6212,52.6212,142695.0
2015-10-02 14:30:00,69.65,69.81,69.64,69.72,148895.0,52.6212,52.7421,52.6137,52.6741,148895.0
2015-10-02 14:40:00,69.73,69.74,69.45,69.48,163496.0,52.6817,52.6892,52.4701,52.4928,163496.0
2015-10-02 14:50:00,69.49,69.72,69.45,69.71,137698.0,52.5003,52.6741,52.4701,52.6666,137698.0
2015-10-02 15:00:00,69.72,69.75,69.61,69.72,147011.0,52.6741,52.6968,52.591,52.6741,147011.0
2015-10-02 15:10:00,69.71,70.12,69.68,70.06,273191.0,52.6666,52.9763,52.6439,52.931,273191.0
2015-10-02 15:20:00,70.06,70.38,70.06,70.38,226273.0,52.931,53.1727,52.931,53.1727,226273.0
2015-10-02 15:30:00,70.38,70.45,70.24,70.4,299368.0,53.1727,53.2256,53.067,53.1879,299368.0
2015-10-02 15:40:00,70.41,70.44,70.26,70.37,347025.0,53.1954,53.2181,53.0821,53.1652,347025.0
2015-10-02 15:50:00,70.36,70.4,70.24,70.33,783746.0,53.1576,53.1879,53.067,53.135,783746.0
2015-10-05 09:30:00,71.25,72.15,71.05,72.1,417824.0,53.83,54.51,53.6789,54.4722,417824.0
2015-10-05 09:40:00,72.06,72.18,71.69,71.83,260015.0,54.442,54.5327,54.1625,54.2682,260015.0
2015-10-05 09:50:00,71.84,71.93,71.34,71.74,266911.0,54.2758,54.3438,53.898,54.2002,266911.0
2015-10-05 10:00:00,71.75,71.89,71.53,71.82,187796.0,54.2078,54.3136,54.0416,54.2607,187796.0
2015-10-05 10:10:00,71.83,72.25,71.83,72.03,183722.0,54.2682,54.5855,54.2682,54.4193,183722.0
2015-10-05 10:20:00,72.05,72.5,72.02,72.42,376491.0,54.4344,54.7744,54.4118,54.714,376491.0
2015-10-05 10:30:00,72.43,72.55,72.33,72.41,363972.0,54.7215,54.8122,54.646,54.7064,363972.0
2015-10-05 10:40:00,72.41,72.46,72.09,72.23,349986.0,54.7064,54.7442,54.4647,54.5704,349986.0
2015-10-05 10:50:00,72.22,72.58,72.17,72.56,208687.0,54.5629,54.8349,54.5251,54.8198,208687.0
2015-10-05 11:00:00,72.56,72.57,72.28,72.29,166180.0,54.8198,54.8273,54.6082,54.6158,166180.0
2015-10-05 11:10:00,72.28,72.34,72.12,72.24,137846.0,54.6082,54.6535,54.4873,54.578,137846.0
2015-10-05 11:20:00,72.23,72.47,72.21,72.38,171761.0,54.5704,54.7518,54.5553,54.6838,171761.0
2015-10-05 11:30:00,72.38,72.43,72.25,72.33,199970.0,54.6838,54.7215,54.5855,54.646,199970.0
2015-10-05 11:40:00,72.33,72.44,72.22,72.35,186960.0,54.646,54.7291,54.5629,54.6611,186960.0
2015-10-05 11:50:00,72.36,72.44,72.15,72.37,143899.0,54.6687,54.7291,54.51,54.6762,143899.0
2015-10-05 12:00:00,72.38,72.4,72.15,72.31,88263.0,54.6838,54.6989,54.51,54.6309,88263.0
2015-10-05 12:10:00,72.31,72.45,72.27,72.45,88268.0,54.6309,54.7366,54.6007,54.7366,88268.0
2015-10-05 12:20:00,72.45,72.48,72.16,72.31,120218.0,54.7366,54.7593,54.5175,54.6309,120218.0
2015-10-05 12:30:00,72.3,72.4,72.23,72.34,149267.0,54.6233,54.6989,54.5704,54.6535,149267.0
2015-10-05 12:40:00,72.34,72.49,72.34,72.47,78480.0,54.6535,54.7669,54.6535,54.7518,78480.0
2015-10-05 12:50:00,72.47,72.57,72.29,72.47,127315.0,54.7518,54.8273,54.6158,54.7518,127315.0
2015-10-05 13:00:00,72.47,72.52,72.32,72.41,116122.0,54.7518,54.7895,54.6384,54.7064,116122.0
2015-10-05 13:10:00,72.4,72.64,72.4,72.64,113277.0,54.6989,54.8802,54.6989,54.8802,113277.0
2015-10-05 13:20:00,72.65,72.7,72.45,72.45,116509.0,54.8877,54.9255,54.7366,54.7366,116509.0
2015-10-05 13:30:00,72.44,72.46,72.36,72.38,90332.0,54.7291,54.7442,54.6687,54.6838,90332.0
2015-10-05 13:40:00,72.37,72.42,72.27,72.37,115405.0,54.6762,54.714,54.6007,54.6762,115405.0
2015-10-05 13:50:00,72.37,72.41,72.26,72.31,83024.0,54.6762,54.7064,54.5931,54.6309,83024.0
2015-10-05 14:00:00,72.32,72.34,72.05,72.28,134884.0,54.6384,54.6535,54.4344,54.6082,134884.0
2015-10-05 14:10:00,72.26,72.5,72.26,72.45,92951.0,54.5931,54.7744,54.5931,54.7366,92951.0
2015-10-05 14:20:00,72.46,72.57,72.43,72.52,110304.0,54.7442,54.8273,54.7215,54.7895,110304.0
2015-10-05 14:30:00,72.53,72.58,72.31,72.37,147506.0,54.7971,54.8349,54.6309,54.6762,147506.0
2015-10-05 14:40:00,72.37,72.68,72.37,72.57,107422.0,54.6762,54.9104,54.6762,54.8273,107422.0
2015-10-05 14:50:00,72.56,72.73,72.53,72.54,128850.0,54.8198,54.9482,54.7971,54.8046,128850.0
2015-10-05 15:00:00,72.54,72.61,72.43,72.55,143461.0,54.8046,54.8575,54.7215,54.8122,143461.0
2015-10-05 15:10:00,72.56,72.58,72.17,72.17,155645.0,54.8198,54.8349,54.5251,54.5251,155645.0
2015-10-05 15:20:00,72.16,72.33,72.14,72.29,314772.0,54.5175,54.646,54.5024,54.6158,314772.0
2015-10-05 15:30:00,72.29,72.3,72.14,72.18,198505.0,54.6158,54.6233,54.5024,54.5327,198505.0
2015-10-05 15:40:00,72.17,72.21,72.01,72.06,276989.0,54.5251,54.5553,54.4042,54.442,276989.0
2015-10-05 15:50:00,72.06,72.19,72.01,72.1,366322.0,54.442,54.5402,54.4042,54.4722,366322.0
2015-10-06 09:30:00,72.3,72.89,71.88,72.83,404232.0,54.6233,55.0691,54.306,55.0237,404232.0
2015-10-06 09:40:00,72.87,73.37,72.84,73.27,315555.0,55.054,55.4317,55.0313,55.3562,315555.0
2015-10-06 09:50:00,73.25,73.45,73.16,73.42,330261.0,55.3411,55.4922,55.2731,55.4695,330261.0
2015-10-06 10:00:00,73.43,73.7,73.21,73.34,331901.0,55.477,55.681,55.3108,55.409,331901.0
2015-10-06 10:10:00,73.33,73.54,73.05,73.1,271569.0,55.4015,55.5602,55.19,55.2277,271569.0
2015-10-06 10:20:00,73.1,73.21,73.04,73.05,412568.0,55.2277,55.3108,55.1824,55.19,412568.0
2015-10-06 10:30:00,73.05,73.37,73.01,73.31,234872.0,55.19,55.4317,55.1597,55.3864,234872.0
2015-10-06 10:40:00,73.31,73.72,73.3,73.58,187980.0,55.3864,55.6961,55.3788,55.5904,187980.0
2015-10-06 10:50:00,73.58,73.75,73.49,73.61,188024.0,55.5904,55.7188,55.5224,55.613,188024.0
2015-10-06 11:00:00,73.59,74.0,73.56,73.97,300922.0,55.5979,55.9077,55.5753,55.885,300922.0
2015-10-06 11:10:00,73.95,74.14,73.91,74.14,327045.0,55.8699,56.0135,55.8397,56.0135,327045.0
2015-10-06 11:20:00,74.15,74.26,74.03,74.25,345799.0,56.021,56.1041,55.9304,56.0966,345799.0
2015-10-06 11:30:00,74.26,74.35,73.73,73.82,361157.0,56.1041,56.1721,55.7037,55.7717,361157.0
2015-10-06 11:40:00,73.81,73.96,73.53,73.86,567836.0,55.7641,55.8775,55.5526,55.8019,567836.0
2015-10-06 11:50:00,73.88,74.38,73.88,74.21,295890.0,55.817,56.1948,55.817,56.0663,295890.0
2015-10-06 12:00:00,74.22,74.41,74.03,74.11,248549.0,56.0739,56.2174,55.9304,55.9908,248549.0
2015-10-06 12:10:00,74.11,74.21,74.08,74.11,144154.0,55.9908,56.0663,55.9681,55.9908,144154.0
2015-10-06 12:20:00,74.12,74.18,74.02,74.06,157352.0,55.9983,56.0437,55.9228,55.953,157352.0
2015-10-06 12:30:00,74.07,74.09,73.77,73.86,151235.0,55.9606,55.9757,55.7339,55.8019,151235.0
2015-10-06 12:40:00,73.86,73.95,73.79,73.91,184247.0,55.8019,55.8699,55.749,55.8397,184247.0
2015-10-06 12:50:00,73.91,74.11,73.9,74.11,151015.0,55.8397,55.9908,55.8321,55.9908,151015.0
2015-10-06 13:00:00,74.11,74.34,74.09,74.24,108706.0,55.9908,56.1646,55.9757,56.089,108706.0
2015-10-06 13:10:00,74.23,74.27,73.97,74.05,228001.0,56.0815,56.1117,55.885,55.9455,228001.0
2015-10-06 13:20:00,74.05,74.22,74.05,74.09,130639.0,55.9455,56.0739,55.9455,55.9757,130639.0
2015-10-06 13:30:00,74.08,74.09,73.77,73.87,119947.0,55.9681,55.9757,55.7339,55.8095,119947.0
2015-10-06 13:40:00,73.87,73.89,73.61,73.86,127454.0,55.8095,55.8246,55.613,55.8019,127454.0
2015-10-06 13:50:00,73.85,73.91,73.71,73.73,161523.0,55.7944,55.8397,55.6886,55.7037,161523.0
2015-10-06 14:00:00,73.74,74.05,73.68,74.01,148506.0,55.7113,55.9455,55.6659,55.9152,148506.0
2015-10-06 14:10:00,74.02,74.36,74.02,74.29,152976.0,55.9228,56.1797,55.9228,56.1268,152976.0
2015-10-06 14:20:00,74.28,74.29,74.15,74.24,201155.0,56.1192,56.1268,56.021,56.089,201155.0
2015-10-06 14:30:00,74.24,74.31,74.1,74.27,170356.0,56.089,56.1419,55.9832,56.1117,170356.0
2015-10-06 14:40:00,74.26,74.39,74.21,74.35,143914.0,56.1041,56.2023,56.0663,56.1721,143914.0
2015-10-06 14:50:00,74.36,74.39,73.98,74.0,204496.0,56.1797,56.2023,55.8926,55.9077,204496.0
2015-10-06 15:00:00,74.0,74.22,73.98,74.17,229293.0,55.9077,56.0739,55.8926,56.0361,229293.0
2015-10-06 15:10:00,74.18,74.18,73.94,74.0,220267.0,56.0437,56.0437,55.8624,55.9077,220267.0
2015-10-06 15:20:00,73.99,74.22,73.94,74.2,202491.0,55.9001,56.0739,55.8624,56.0588,202491.0
2015-10-06 15:30:00,74.2,74.26,73.98,74.01,314428.0,56.0588,56.1041,55.8926,55.9152,314428.0
2015-10-06 15:40:00,74.01,74.09,73.89,73.94,350689.0,55.9152,55.9757,55.8246,55.8624,350689.0
2015-10-06 15:50:00,73.93,73.95,73.84,73.93,489823.0,55.8548,55.8699,55.7868,55.8548,489823.0
2015-10-07 09:30:00,75.43,76.71,75.24,76.4,926080.0,56.9881,57.9551,56.8445,57.7209,926080.0
2015-10-07 09:40:00,76.4,76.58,75.88,76.3,690692.0,57.7209,57.8569,57.328,57.6454,690692.0
2015-10-07 09:50:00,76.3,76.73,76.02,76.61,599604.0,57.6454,57.9702,57.4338,57.8796,599604.0
2015-10-07 10:00:00,76.61,76.9,76.35,76.6,474678.0,57.8796,58.0987,57.6831,57.872,474678.0
2015-10-07 10:10:00,76.59,76.72,76.4,76.48,303952.0,57.8645,57.9627,57.7209,57.7813,303952.0
2015-10-07 10:20:00,76.49,76.78,76.4,76.73,352939.0,57.7889,58.008,57.7209,57.9702,352939.0
2015-10-07 10:30:00,76.73,76.73,75.72,76.32,567430.0,57.9702,57.9702,57.2072,57.6605,567430.0
2015-10-07 10:40:00,76.32,76.32,75.5,75.8,465037.0,57.6605,57.6605,57.0409,57.2676,465037.0
2015-10-07 10:50:00,75.81,76.25,75.73,76.02,284429.0,57.2752,57.6076,57.2147,57.4338,284429.0
2015-10-07 11:00:00,75.99,76.01,75.12,75.38,344222.0,57.4111,57.4263,56.7539,56.9503,344222.0
2015-10-07 11:10:00,75.39,75.46,74.91,75.08,370454.0,56.9578,57.0107,56.5952,56.7236,370454.0
2015-10-07 11:20:00,75.08,75.08,74.55,74.69,398171.0,56.7236,56.7236,56.3232,56.429,398171.0
2015-10-07 11:30:00,74.69,75.28,74.56,75.12,274589.0,56.429,56.8747,56.3308,56.7539,274589.0
2015-10-07 11:40:00,75.11,75.31,74.87,75.08,269054.0,56.7463,56.8974,56.565,56.7236,269054.0
2015-10-07 11:50:00,75.09,75.65,74.94,75.59,246733.0,56.7312,57.1543,56.6179,57.1089,246733.0
2015-10-07 12:00:00,75.58,75.98,75.54,75.61,250283.0,57.1014,57.4036,57.0712,57.1241,250283.0
2015-10-07 12:10:00,75.58,75.97,75.45,75.52,130678.0,57.1014,57.396,57.0032,57.0561,130678.0
2015-10-07 12:20:00,75.51,75.51,75.08,75.33,104138.0,57.0485,57.0485,56.7236,56.9125,104138.0
2015-10-07 12:30:00,75.32,75.46,75.2,75.22,152480.0,56.905,57.0107,56.8143,56.8294,152480.0
2015-10-07 12:40:00,75.22,75.54,75.16,75.36,130655.0,56.8294,57.0712,56.7841,56.9352,130655.0
2015-10-07 12:50:00,75.4,75.42,74.96,75.05,153533.0,56.9654,56.9805,56.633,56.701,153533.0
2015-10-07 13:00:00,75.08,75.46,75.06,75.34,190979.0,56.7236,57.0107,56.7085,56.9201,190979.0
2015-10-07 13:10:00,75.33,75.48,75.31,75.41,97143.0,56.9125,57.0258,56.8974,56.973,97143.0
2015-10-07 13:20:00,75.4,75.63,75.31,75.62,200010.0,56.9654,57.1392,56.8974,57.1316,200010.0
2015-10-07 13:30:00,75.63,75.74,75.45,75.45,113221.0,57.1392,57.2223,57.0032,57.0032,113221.0
2015-10-07 13:40:00,75.47,75.75,75.46,75.53,119280.0,57.0183,57.2298,57.0107,57.0636,119280.0
2015-10-07 13:50:00,75.55,75.61,75.41,75.43,98657.0,57.0787,57.1241,56.973,56.9881,98657.0
2015-10-07 14:00:00,75.44,75.68,75.33,75.39,173852.0,56.9956,57.1769,56.9125,56.9578,173852.0
2015-10-07 14:10:00,75.39,75.66,75.29,75.54,185566.0,56.9578,57.1618,56.8823,57.0712,185566.0
2015-10-07 14:20:00,75.55,75.57,75.08,75.15,130696.0,57.0787,57.0938,56.7236,56.7765,130696.0
2015-10-07 14:30:00,75.16,75.36,75.05,75.18,207559.0,56.7841,56.9352,56.701,56.7992,207559.0
2015-10-07 14:40:00,75.17,75.37,75.05,75.1,136710.0,56.7916,56.9427,56.701,56.7387,136710.0
2015-10-07 14:50:00,75.1,75.31,75.03,75.21,138700.0,56.7387,56.8974,56.6859,56.8219,138700.0
2015-10-07 15:00:00,75.21,75.29,75.07,75.07,200971.0,56.8219,56.8823,56.7161,56.7161,200971.0
2015-10-07 15:10:00,75.08,75.16,74.94,75.03,445363.0,56.7236,56.7841,56.6179,56.6859,445363.0
2015-10-07 15:20:00,75.03,75.08,74.82,74.86,230749.0,56.6859,56.7236,56.5272,56.5574,230749.0
2015-10-07 15:30:00,74.87,75.18,74.86,75.17,263872.0,56.565,56.7992,56.5574,56.7916,263872.0
2015-10-07 15:40:00,75.17,75.17,74.9,75.01,230540.0,56.7916,56.7916,56.5876,56.6707,230540.0
2015-10-07 15:50:00,75.02,75.36,75.01,75.35,445899.0,56.6783,56.9352,56.6707,56.9276,445899.0
2015-10-08 09:30:00,75.28,76.27,75.03,75.7,401531.0,56.8747,57.6227,56.6859,57.1921,401531.0
2015-10-08 09:40:00,75.69,75.87,75.39,75.6,291993.0,57.1845,57.3205,56.9578,57.1165,291993.0
2015-10-08 09:50:00,75.58,75.58,75.18,75.24,240180.0,57.1014,57.1014,56.7992,56.8445,240180.0
2015-10-08 10:00:00,75.24,75.49,74.96,75.02,210027.0,56.8445,57.0334,56.633,56.6783,210027.0
2015-10-08 10:10:00,75.03,75.17,74.88,74.91,174632.0,56.6859,56.7916,56.5725,56.5952,174632.0
2015-10-08 10:20:00,74.92,74.94,74.43,74.56,231162.0,56.6028,56.6179,56.2326,56.3308,231162.0
2015-10-08 10:30:00,74.56,74.73,74.41,74.71,247250.0,56.3308,56.4592,56.2174,56.4441,247250.0
2015-10-08 10:40:00,74.71,74.79,74.49,74.52,180908.0,56.4441,56.5045,56.2779,56.3006,180908.0
2015-10-08 10:50:00,74.53,75.03,74.52,75.02,201914.0,56.3081,56.6859,56.3006,56.6783,201914.0
2015-10-08 11:00:00,75.01,75.24,74.87,74.97,154954.0,56.6707,56.8445,56.565,56.6405,154954.0
2015-10-08 11:10:00,74.97,75.04,74.88,75.01,111663.0,56.6405,56.6934,56.5725,56.6707,111663.0
2015-10-08 11:20:00,75.02,75.5,75.0,75.43,151783.0,56.6783,57.0409,56.6632,56.9881,151783.0
2015-10-08 11:30:00,75.44,75.55,75.37,75.44,132412.0,56.9956,57.0787,56.9427,56.9956,132412.0
2015-10-08 11:40:00,75.45,75.49,75.33,75.44,126518.0,57.0032,57.0334,56.9125,56.9956,126518.0
2015-10-08 11:50:00,75.45,75.7,75.44,75.62,124997.0,57.0032,57.1921,56.9956,57.1316,124997.0
2015-10-08 12:00:00,75.63,76.07,75.58,76.01,213367.0,57.1392,57.4716,57.1014,57.4263,213367.0
2015-10-08 12:10:00,76.01,76.15,75.92,75.93,106175.0,57.4263,57.532,57.3583,57.3658,106175.0
2015-10-08 12:20:00,75.92,76.11,75.88,76.08,94083.0,57.3583,57.5018,57.328,57.4791,94083.0
2015-10-08 12:30:00,76.08,76.25,76.06,76.22,91140.0,57.4791,57.6076,57.464,57.5849,91140.0
2015-10-08 12:40:00,76.24,76.29,75.75,75.79,218929.0,57.6,57.6378,57.2298,57.26,218929.0
2015-10-08 12:50:00,75.8,75.87,75.72,75.76,104564.0,57.2676,57.3205,57.2072,57.2374,104564.0
2015-10-08 13:00:00,75.75,76.04,75.65,75.99,98003.0,57.2298,57.4489,57.1543,57.4111,98003.0
2015-10-08 13:10:00,75.99,76.18,75.87,76.18,67661.0,57.4111,57.5547,57.3205,57.5547,67661.0
2015-10-08 13:20:00,76.19,76.31,76.17,76.23,111920.0,57.5623,57.6529,57.5471,57.5925,111920.0
2015-10-08 13:30:00,76.23,76.33,76.17,76.28,105368.0,57.5925,57.668,57.5471,57.6302,105368.0
2015-10-08 13:40:00,76.28,76.28,76.02,76.03,100724.0,57.6302,57.6302,57.4338,57.4414,100724.0
2015-10-08 13:50:00,76.03,76.08,75.98,76.05,100393.0,57.4414,57.4791,57.4036,57.4565,100393.0
2015-10-08 14:00:00,76.08,76.45,75.99,76.04,214085.0,57.4791,57.7587,57.4111,57.4489,214085.0
2015-10-08 14:10:00,76.06,76.5,76.03,76.45,198736.0,57.464,57.7965,57.4414,57.7587,198736.0
2015-10-08 14:20:00,76.44,76.5,76.31,76.46,313551.0,57.7511,57.7965,57.6529,57.7662,313551.0
2015-10-08 14:30:00,76.43,76.65,76.42,76.62,235691.0,57.7436,57.9098,57.736,57.8871,235691.0
2015-10-08 14:40:00,76.63,76.69,76.45,76.54,158593.0,57.8947,57.94,57.7587,57.8267,158593.0
2015-10-08 14:50:00,76.54,76.57,76.44,76.53,131522.0,57.8267,57.8493,57.7511,57.8191,131522.0
2015-10-08 15:00:00,76.52,76.8,76.52,76.78,171772.0,57.8116,58.0231,57.8116,58.008,171772.0
2015-10-08 15:10:00,76.78,76.93,76.78,76.84,246993.0,58.008,58.1213,58.008,58.0533,246993.0
2015-10-08 15:20:00,76.83,76.86,76.68,76.78,201465.0,58.0458,58.0684,57.9325,58.008,201465.0
2015-10-08 15:30:00,76.78,76.82,76.51,76.52,205390.0,58.008,58.0382,57.804,57.8116,205390.0
2015-10-08 15:40:00,76.53,76.77,76.53,76.65,222053.0,57.8191,58.0004,57.8191,57.9098,222053.0
2015-10-08 15:50:00,76.66,76.77,76.61,76.67,419394.0,57.9173,58.0004,57.8796,57.9249,419394.0
2015-10-09 09:30:00,77.15,77.27,76.77,77.16,399895.0,58.2875,58.3782,58.0004,58.2951,399895.0
2015-10-09 09:40:00,77.16,77.31,76.9,77.0,344502.0,58.2951,58.4084,58.0987,58.1742,344502.0
2015-10-09 09:50:00,77.01,77.37,76.99,77.1,218179.0,58.1818,58.4538,58.1667,58.2498,218179.0
2015-10-09 10:00:00,77.12,77.3,76.38,76.4,312944.0,58.2649,58.4009,57.7058,57.7209,312944.0
2015-10-09 10:10:00,76.39,76.68,76.22,76.54,189987.0,57.7134,57.9325,57.5849,57.8267,189987.0
2015-10-09 10:20:00,76.53,76.66,76.31,76.47,169193.0,57.8191,57.9173,57.6529,57.7738,169193.0
2015-10-09 10:30:00,76.46,76.71,76.43,76.54,139689.0,57.7662,57.9551,57.7436,57.8267,139689.0
2015-10-09 10:40:00,76.55,76.69,76.34,76.52,104577.0,57.8342,57.94,57.6756,57.8116,104577.0
2015-10-09 10:50:00,76.54,76.74,76.47,76.69,78275.0,57.8267,57.9778,57.7738,57.94,78275.0
2015-10-09 11:00:00,76.68,76.78,76.48,76.58,107636.0,57.9325,58.008,57.7813,57.8569,107636.0
2015-10-09 11:10:00,76.58,76.66,76.36,76.37,129844.0,57.8569,57.9173,57.6907,57.6982,129844.0
2015-10-09 11:20:00,76.37,76.72,76.28,76.72,125799.0,57.6982,57.9627,57.6302,57.9627,125799.0
2015-10-09 11:30:00,76.7,76.7,76.41,76.41,150403.0,57.9476,57.9476,57.7285,57.7285,150403.0
2015-10-09 11:40:00,76.4,76.44,76.2,76.2,110976.0,57.7209,57.7511,57.5698,57.5698,110976.0
2015-10-09 11:50:00,76.19,76.28,76.05,76.11,114643.0,57.5623,57.6302,57.4565,57.5018,114643.0
2015-10-09 12:00:00,76.13,76.25,75.87,75.89,115250.0,57.5169,57.6076,57.3205,57.3356,115250.0
2015-10-09 12:10:00,75.9,76.09,75.86,76.02,122753.0,57.3432,57.4867,57.3129,57.4338,122753.0
2015-10-09 12:20:00,76.02,76.47,75.99,76.38,139216.0,57.4338,57.7738,57.4111,57.7058,139216.0
2015-10-09 12:30:00,76.38,76.39,76.09,76.19,97107.0,57.7058,57.7134,57.4867,57.5623,97107.0
2015-10-09 12:40:00,76.19,76.49,76.16,76.45,79853.0,57.5623,57.7889,57.5396,57.7587,79853.0
2015-10-09 12:50:00,76.44,76.48,76.28,76.37,68635.0,57.7511,57.7813,57.6302,57.6982,68635.0
2015-10-09 13:00:00,76.39,76.61,76.39,76.43,114671.0,57.7134,57.8796,57.7134,57.7436,114671.0
2015-10-09 13:10:00,76.41,76.45,76.28,76.32,81844.0,57.7285,57.7587,57.6302,57.6605,81844.0
2015-10-09 13:20:00,76.32,76.53,76.32,76.35,65896.0,57.6605,57.8191,57.6605,57.6831,65896.0
2015-10-09 13:30:00,76.35,76.38,76.11,76.21,77723.0,57.6831,57.7058,57.5018,57.5774,77723.0
2015-10-09 13:40:00,76.21,76.3,76.09,76.24,71139.0,57.5774,57.6454,57.4867,57.6,71139.0
2015-10-09 13:50:00,76.24,76.26,76.0,76.02,70442.0,57.6,57.6151,57.4187,57.4338,70442.0
2015-10-09 14:00:00,76.03,76.23,76.03,76.2,112936.0,57.4414,57.5925,57.4414,57.5698,112936.0
2015-10-09 14:10:00,76.18,76.24,76.1,76.13,115829.0,57.5547,57.6,57.4943,57.5169,115829.0
2015-10-09 14:20:00,76.14,76.34,76.01,76.31,66811.0,57.5245,57.6756,57.4263,57.6529,66811.0
2015-10-09 14:30:00,76.3,76.32,76.21,76.28,90262.0,57.6454,57.6605,57.5774,57.6302,90262.0
2015-10-09 14:40:00,76.27,76.42,76.27,76.36,104949.0,57.6227,57.736,57.6227,57.6907,104949.0
2015-10-09 14:50:00,76.37,76.49,76.29,76.47,99870.0,57.6982,57.7889,57.6378,57.7738,99870.0
2015-10-09 15:00:00,76.47,76.48,76.29,76.29,92460.0,57.7738,57.7813,57.6378,57.6378,92460.0
2015-10-09 15:10:00,76.29,76.31,76.16,76.2,105751.0,57.6378,57.6529,57.5396,57.5698,105751.0
2015-10-09 15:20:00,76.21,76.34,76.19,76.27,135120.0,57.5774,57.6756,57.5623,57.6227,135120.0
2015-10-09 15:30:00,76.28,76.55,76.28,76.47,161998.0,57.6302,57.8342,57.6302,57.7738,161998.0
2015-10-09 15:40:00,76.47,76.53,76.38,76.45,166247.0,57.7738,57.8191,57.7058,57.7587,166247.0
2015-10-09 15:50:00,76.45,76.47,76.35,76.38,280923.0,57.7587,57.7738,57.6831,57.7058,280923.0
2015-10-12 09:30:00,76.43,76.65,75.9,76.12,164364.0,57.7436,57.9098,57.3432,57.5094,164364.0
2015-10-12 09:40:00,76.09,76.17,75.58,75.65,131170.0,57.4867,57.5471,57.1014,57.1543,131170.0
2015-10-12 09:50:00,75.63,75.74,75.37,75.41,348670.0,57.1392,57.2223,56.9427,56.973,348670.0
2015-10-12 10:00:00,75.39,75.83,75.26,75.57,230409.0,56.9578,57.2903,56.8596,57.0938,230409.0
2015-10-12 10:10:00,75.59,75.8,75.45,75.45,185538.0,57.1089,57.2676,57.0032,57.0032,185538.0
2015-10-12 10:20:00,75.45,75.48,75.01,75.1,213808.0,57.0032,57.0258,56.6707,56.7387,213808.0
2015-10-12 10:30:00,75.1,75.21,75.01,75.03,192728.0,56.7387,56.8219,56.6707,56.6859,192728.0
2015-10-12 10:40:00,75.03,75.19,74.98,75.02,111861.0,56.6859,56.8067,56.6481,56.6783,111861.0
2015-10-12 10:50:00,75.02,75.07,74.77,74.77,139640.0,56.6783,56.7161,56.4894,56.4894,139640.0
2015-10-12 11:00:00,74.8,75.15,74.78,74.92,133918.0,56.5121,56.7765,56.497,56.6028,133918.0
2015-10-12 11:10:00,74.91,74.93,74.67,74.87,154939.0,56.5952,56.6103,56.4139,56.565,154939.0
2015-10-12 11:20:00,74.87,74.87,74.45,74.47,174676.0,56.565,56.565,56.2477,56.2628,174676.0
2015-10-12 11:30:00,74.46,74.83,74.46,74.7,131110.0,56.2552,56.5348,56.2552,56.4365,131110.0
2015-10-12 11:40:00,74.71,74.9,74.57,74.63,113885.0,56.4441,56.5876,56.3383,56.3837,113885.0
2015-10-12 11:50:00,74.64,74.64,74.28,74.47,130661.0,56.3912,56.3912,56.1192,56.2628,130661.0
2015-10-12 12:00:00,74.44,74.52,74.28,74.49,76617.0,56.2401,56.3006,56.1192,56.2779,76617.0
2015-10-12 12:10:00,74.5,74.75,74.37,74.52,108140.0,56.2854,56.4743,56.1872,56.3006,108140.0
2015-10-12 12:20:00,74.54,74.58,74.33,74.5,81770.0,56.3157,56.3459,56.157,56.2854,81770.0
2015-10-12 12:30:00,74.49,74.59,74.43,74.44,69729.0,56.2779,56.3534,56.2326,56.2401,69729.0
2015-10-12 12:40:00,74.44,74.48,74.4,74.48,56454.0,56.2401,56.2703,56.2099,56.2703,56454.0
2015-10-12 12:50:00,74.48,74.67,74.44,74.44,78300.0,56.2703,56.4139,56.2401,56.2401,78300.0
2015-10-12 13:00:00,74.45,74.46,74.3,74.32,89981.0,56.2477,56.2552,56.1343,56.1494,89981.0
2015-10-12 13:10:00,74.32,74.49,74.27,74.48,90313.0,56.1494,56.2779,56.1117,56.2703,90313.0
2015-10-12 13:20:00,74.46,74.53,74.41,74.42,80340.0,56.2552,56.3081,56.2174,56.225,80340.0
2015-10-12 13:30:00,74.42,74.64,74.42,74.58,107472.0,56.225,56.3912,56.225,56.3459,107472.0
2015-10-12 13:40:00,74.58,74.78,74.47,74.78,200541.0,56.3459,56.497,56.2628,56.497,200541.0
2015-10-12 13:50:00,74.79,74.81,74.62,74.66,86260.0,56.5045,56.5196,56.3761,56.4063,86260.0
2015-10-12 14:00:00,74.66,74.72,74.58,74.67,98364.0,56.4063,56.4517,56.3459,56.4139,98364.0
2015-10-12 14:10:00,74.68,74.71,74.61,74.64,58094.0,56.4214,56.4441,56.3685,56.3912,58094.0
2015-10-12 14:20:00,74.63,74.73,74.62,74.65,94374.0,56.3837,56.4592,56.3761,56.3988,94374.0
2015-10-12 14:30:00,74.65,74.71,74.62,74.65,104823.0,56.3988,56.4441,56.3761,56.3988,104823.0
2015-10-12 14:40:00,74.65,74.71,74.62,74.68,84545.0,56.3988,56.4441,56.3761,56.4214,84545.0
2015-10-12 14:50:00,74.68,74.72,74.61,74.68,88938.0,56.4214,56.4517,56.3685,56.4214,88938.0
2015-10-12 15:00:00,74.67,74.73,74.64,74.72,139613.0,56.4139,56.4592,56.3912,56.4517,139613.0
2015-10-12 15:10:00,74.71,74.75,74.6,74.61,165639.0,56.4441,56.4743,56.361,56.3685,165639.0
2015-10-12 15:20:00,74.61,74.81,74.61,74.75,180510.0,56.3685,56.5196,56.3685,56.4743,180510.0
2015-10-12 15:30:00,74.76,74.87,74.75,74.85,156420.0,56.4819,56.565,56.4743,56.5499,156420.0
2015-10-12 15:40:00,74.85,75.04,74.85,74.91,321071.0,56.5499,56.6934,56.5499,56.5952,321071.0
2015-10-12 15:50:00,74.91,74.96,74.75,74.93,519683.0,56.5952,56.633,56.4743,56.6103,519683.0
2015-10-13 09:30:00,74.19,74.68,74.0,74.59,207060.0,56.0512,56.4214,55.9077,56.3534,207060.0
2015-10-13 09:40:00,74.59,75.51,74.46,75.49,220934.0,56.3534,57.0485,56.2552,57.0334,220934.0
2015-10-13 09:50:00,75.51,75.69,74.99,75.41,422470.0,57.0485,57.1845,56.6556,56.973,422470.0
2015-10-13 10:00:00,75.41,75.59,75.34,75.48,235848.0,56.973,57.1089,56.9201,57.0258,235848.0
2015-10-13 10:10:00,75.5,75.7,75.39,75.53,172316.0,57.0409,57.1921,56.9578,57.0636,172316.0
2015-10-13 10:20:00,75.52,75.81,75.35,75.75,165710.0,57.0561,57.2752,56.9276,57.2298,165710.0
2015-10-13 10:30:00,75.77,75.96,75.65,75.94,157764.0,57.2449,57.3885,57.1543,57.3734,157764.0
2015-10-13 10:40:00,75.95,76.04,75.84,75.98,136593.0,57.3809,57.4489,57.2978,57.4036,136593.0
2015-10-13 10:50:00,75.98,76.04,75.64,75.7,169252.0,57.4036,57.4489,57.1467,57.1921,169252.0
2015-10-13 11:00:00,75.67,76.08,75.66,75.83,83319.0,57.1694,57.4791,57.1618,57.2903,83319.0
2015-10-13 11:10:00,75.8,75.95,75.54,75.6,167165.0,57.2676,57.3809,57.0712,57.1165,167165.0
2015-10-13 11:20:00,75.61,75.67,75.15,75.17,219077.0,57.1241,57.1694,56.7765,56.7916,219077.0
2015-10-13 11:30:00,75.15,75.55,75.14,75.42,141440.0,56.7765,57.0787,56.769,56.9805,141440.0
2015-10-13 11:40:00,75.42,75.43,75.17,75.21,163706.0,56.9805,56.9881,56.7916,56.8219,163706.0
2015-10-13 11:50:00,75.18,75.4,75.14,75.4,89458.0,56.7992,56.9654,56.769,56.9654,89458.0
2015-10-13 12:00:00,75.37,75.44,75.27,75.31,79632.0,56.9427,56.9956,56.8672,56.8974,79632.0
2015-10-13 12:10:00,75.3,75.39,75.21,75.26,67618.0,56.8898,56.9578,56.8219,56.8596,67618.0
2015-10-13 12:20:00,75.25,75.42,75.23,75.23,72017.0,56.8521,56.9805,56.837,56.837,72017.0
2015-10-13 12:30:00,75.23,75.36,75.2,75.24,90026.0,56.837,56.9352,56.8143,56.8445,90026.0
2015-10-13 12:40:00,75.24,75.25,75.01,75.07,80570.0,56.8445,56.8521,56.6707,56.7161,80570.0
2015-10-13 12:50:00,75.08,75.18,75.06,75.06,96885.0,56.7236,56.7992,56.7085,56.7085,96885.0
2015-10-13 13:00:00,75.05,75.2,75.01,75.07,70039.0,56.701,56.8143,56.6707,56.7161,70039.0
2015-10-13 13:10:00,75.07,75.3,75.06,75.29,60497.0,56.7161,56.8898,56.7085,56.8823,60497.0
2015-10-13 13:20:00,75.28,75.41,75.23,75.31,71730.0,56.8747,56.973,56.837,56.8974,71730.0
2015-10-13 13:30:00,75.32,75.34,75.25,75.33,79857.0,56.905,56.9201,56.8521,56.9125,79857.0
2015-10-13 13:40:00,75.32,75.32,75.17,75.19,75743.0,56.905,56.905,56.7916,56.8067,75743.0
2015-10-13 13:50:00,75.2,75.26,74.89,74.89,116265.0,56.8143,56.8596,56.5801,56.5801,116265.0
2015-10-13 14:00:00,74.89,74.94,74.76,74.85,99654.0,56.5801,56.6179,56.4819,56.5499,99654.0
2015-10-13 14:10:00,74.86,75.08,74.81,74.95,98509.0,56.5574,56.7236,56.5196,56.6254,98509.0
2015-10-13 14:20:00,74.96,74.99,74.87,74.95,80576.0,56.633,56.6556,56.565,56.6254,80576.0
2015-10-13 14:30:00,74.95,75.09,74.9,75.06,94142.0,56.6254,56.7312,56.5876,56.7085,94142.0
2015-10-13 14:40:00,75.08,75.09,74.9,75.05,98398.0,56.7236,56.7312,56.5876,56.701,98398.0
2015-10-13 14:50:00,75.05,75.23,74.99,75.21,123870.0,56.701,56.837,56.6556,56.8219,123870.0
2015-10-13 15:00:00,75.21,75.21,75.02,75.05,108590.0,56.8219,56.8219,56.6783,56.701,108590.0
2015-10-13 15:10:00,75.06,75.1,74.81,74.84,96028.0,56.7085,56.7387,56.5196,56.5423,96028.0
2015-10-13 15:20:00,74.83,74.89,74.68,74.81,154453.0,56.5348,56.5801,56.4214,56.5196,154453.0
2015-10-13 15:30:00,74.82,74.91,74.6,74.74,168824.0,56.5272,56.5952,56.361,56.4668,168824.0
2015-10-13 15:40:00,74.74,74.78,74.52,74.57,247554.0,56.4668,56.497,56.3006,56.3383,247554.0
2015-10-13 15:50:00,74.56,74.7,74.55,74.66,291979.0,56.3308,56.4365,56.3232,56.4063,291979.0
2015-10-14 09:30:00,74.6,74.64,73.91,74.22,277571.0,56.361,56.3912,55.8397,56.0739,277571.0
2015-10-14 09:40:00,74.26,74.65,74.06,74.37,246090.0,56.1041,56.3988,55.953,56.1872,246090.0
2015-10-14 09:50:00,74.36,74.46,74.12,74.46,159464.0,56.1797,56.2552,55.9983,56.2552,159464.0
2015-10-14 10:00:00,74.45,74.45,74.12,74.32,218092.0,56.2477,56.2477,55.9983,56.1494,218092.0
2015-10-14 10:10:00,74.32,74.38,74.16,74.32,195244.0,56.1494,56.1948,56.0286,56.1494,195244.0
2015-10-14 10:20:00,74.33,74.38,74.16,74.25,139107.0,56.157,56.1948,56.0286,56.0966,139107.0
2015-10-14 10:30:00,74.25,74.52,74.05,74.08,158654.0,56.0966,56.3006,55.9455,55.9681,158654.0
2015-10-14 10:40:00,74.08,74.15,73.95,74.03,141200.0,55.9681,56.021,55.8699,55.9304,141200.0
2015-10-14 10:50:00,74.04,74.23,74.0,74.08,98567.0,55.9379,56.0815,55.9077,55.9681,98567.0
2015-10-14 11:00:00,74.08,74.11,74.0,74.03,176972.0,55.9681,55.9908,55.9077,55.9304,176972.0
2015-10-14 11:10:00,74.04,74.14,73.94,74.01,90331.0,55.9379,56.0135,55.8624,55.9152,90331.0
2015-10-14 11:20:00,74.0,74.01,73.77,73.85,179358.0,55.9077,55.9152,55.7339,55.7944,179358.0
2015-10-14 11:30:00,73.85,74.31,73.8,74.31,153562.0,55.7944,56.1419,55.7566,56.1419,153562.0
2015-10-14 11:40:00,74.31,74.51,74.13,74.18,147124.0,56.1419,56.293,56.0059,56.0437,147124.0
2015-10-14 11:50:00,74.19,74.51,74.18,74.47,93418.0,56.0512,56.293,56.0437,56.2628,93418.0
2015-10-14 12:00:00,74.48,74.51,74.32,74.34,75281.0,56.2703,56.293,56.1494,56.1646,75281.0
2015-10-14 12:10:00,74.34,74.6,74.31,74.54,79211.0,56.1646,56.361,56.1419,56.3157,79211.0
2015-10-14 12:20:00,74.54,74.79,74.49,74.7,151803.0,56.3157,56.5045,56.2779,56.4365,151803.0
2015-10-14 12:30:00,74.72,75.08,74.72,75.04,150887.0,56.4517,56.7236,56.4517,56.6934,150887.0
2015-10-14 12:40:00,75.03,75.33,75.03,75.22,158648.0,56.6859,56.9125,56.6859,56.8294,158648.0
2015-10-14 12:50:00,75.21,75.34,75.19,75.24,259108.0,56.8219,56.9201,56.8067,56.8445,259108.0
2015-10-14 13:00:00,75.23,75.27,74.93,75.08,194547.0,56.837,56.8672,56.6103,56.7236,194547.0
2015-10-14 13:10:00,75.09,75.23,75.09,75.16,93223.0,56.7312,56.837,56.7312,56.7841,93223.0
2015-10-14 13:20:00,75.15,75.16,74.95,75.0,89355.0,56.7765,56.7841,56.6254,56.6632,89355.0
2015-10-14 13:30:00,74.99,75.09,74.92,74.97,100040.0,56.6556,56.7312,56.6028,56.6405,100040.0
2015-10-14 13:40:00,74.96,75.04,74.87,74.94,107942.0,56.633,56.6934,56.565,56.6179,107942.0
2015-10-14 13:50:00,74.93,75.03,74.88,74.99,78206.0,56.6103,56.6859,56.5725,56.6556,78206.0
2015-10-14 14:00:00,74.99,75.19,74.99,75.1,118880.0,56.6556,56.8067,56.6556,56.7387,118880.0
2015-10-14 14:10:00,75.09,75.12,74.94,74.94,100259.0,56.7312,56.7539,56.6179,56.6179,100259.0
2015-10-14 14:20:00,74.94,75.01,74.75,74.79,94741.0,56.6179,56.6707,56.4743,56.5045,94741.0
2015-10-14 14:30:00,74.78,74.93,74.74,74.9,103047.0,56.497,56.6103,56.4668,56.5876,103047.0
2015-10-14 14:40:00,74.9,74.9,74.7,74.73,81921.0,56.5876,56.5876,56.4365,56.4592,81921.0
2015-10-14 14:50:00,74.73,74.85,74.72,74.84,83903.0,56.4592,56.5499,56.4517,56.5423,83903.0
2015-10-14 15:00:00,74.83,74.97,74.79,74.92,86462.0,56.5348,56.6405,56.5045,56.6028,86462.0
2015-10-14 15:10:00,74.91,75.01,74.86,74.93,140251.0,56.5952,56.6707,56.5574,56.6103,140251.0
2015-10-14 15:20:00,74.92,75.07,74.83,75.07,118087.0,56.6028,56.7161,56.5348,56.7161,118087.0
2015-10-14 15:30:00,75.08,75.19,75.03,75.04,122057.0,56.7236,56.8067,56.6859,56.6934,122057.0
2015-10-14 15:40:00,75.04,75.19,75.04,75.1,193034.0,56.6934,56.8067,56.6934,56.7387,193034.0
2015-10-14 15:50:00,75.09,75.11,74.95,75.04,311117.0,56.7312,56.7463,56.6254,56.6934,311117.0
2015-10-15 09:30:00,75.36,75.39,74.06,74.12,967134.0,56.9352,56.9578,55.953,55.9983,967134.0
2015-10-15 09:40:00,74.11,74.67,73.87,74.66,340584.0,55.9908,56.4139,55.8095,56.4063,340584.0
2015-10-15 09:50:00,74.65,74.69,74.49,74.55,292493.0,56.3988,56.429,56.2779,56.3232,292493.0
2015-10-15 10:00:00,74.56,74.64,74.49,74.56,541688.0,56.3308,56.3912,56.2779,56.3308,541688.0
2015-10-15 10:10:00,74.58,74.66,74.53,74.63,258085.0,56.3459,56.4063,56.3081,56.3837,258085.0
2015-10-15 10:20:00,74.63,74.85,74.59,74.81,156644.0,56.3837,56.5499,56.3534,56.5196,156644.0
2015-10-15 10:30:00,74.77,75.69,74.63,75.17,204826.0,56.4894,57.1845,56.3837,56.7916,204826.0
2015-10-15 10:40:00,75.17,75.21,74.85,74.91,128504.0,56.7916,56.8219,56.5499,56.5952,128504.0
2015-10-15 10:50:00,74.91,74.92,74.75,74.79,148377.0,56.5952,56.6028,56.4743,56.5045,148377.0
2015-10-15 11:00:00,74.75,74.81,74.48,74.66,199336.0,56.4743,56.5196,56.2703,56.4063,199336.0
2015-10-15 11:10:00,74.66,74.7,74.33,74.4,149351.0,56.4063,56.4365,56.157,56.2099,149351.0
2015-10-15 11:20:00,74.39,74.51,74.26,74.45,134445.0,56.2023,56.293,56.1041,56.2477,134445.0
2015-10-15 11:30:00,74.47,74.52,74.39,74.4,105605.0,56.2628,56.3006,56.2023,56.2099,105605.0
2015-10-15 11:40:00,74.39,74.44,74.2,74.26,112044.0,56.2023,56.2401,56.0588,56.1041,112044.0
2015-10-15 11:50:00,74.26,74.27,73.95,73.99,186581.0,56.1041,56.1117,55.8699,55.9001,186581.0
2015-10-15 12:00:00,74.0,74.11,73.96,74.11,180015.0,55.9077,55.9908,55.8775,55.9908,180015.0
2015-10-15 12:10:00,74.11,74.53,74.08,74.53,134978.0,55.9908,56.3081,55.9681,56.3081,134978.0
2015-10-15 12:20:00,74.54,74.82,74.45,74.77,145562.0,56.3157,56.5272,56.2477,56.4894,145562.0
2015-10-15 12:30:00,74.78,74.81,74.65,74.72,107251.0,56.497,56.5196,56.3988,56.4517,107251.0
2015-10-15 12:40:00,74.72,74.9,74.63,74.84,262811.0,56.4517,56.5876,56.3837,56.5423,262811.0
2015-10-15 12:50:00,74.84,75.02,74.74,75.01,223626.0,56.5423,56.6783,56.4668,56.6707,223626.0
2015-10-15 13:00:00,75.02,75.24,74.97,75.14,183816.0,56.6783,56.8445,56.6405,56.769,183816.0
2015-10-15 13:10:00,75.14,75.51,75.1,75.38,220930.0,56.769,57.0485,56.7387,56.9503,220930.0
2015-10-15 13:20:00,75.37,75.49,75.28,75.49,127436.0,56.9427,57.0334,56.8747,57.0334,127436.0
2015-10-15 13:30:00,75.49,75.63,75.43,75.45,185241.0,57.0334,57.1392,56.9881,57.0032,185241.0
2015-10-15 13:40:00,75.46,75.47,75.33,75.44,159490.0,57.0107,57.0183,56.9125,56.9956,159490.0
2015-10-15 13:50:00,75.44,75.44,75.04,75.05,125847.0,56.9956,56.9956,56.6934,56.701,125847.0
2015-10-15 14:00:00,75.03,75.19,74.99,75.09,149987.0,56.6859,56.8067,56.6556,56.7312,149987.0
2015-10-15 14:10:00,75.09,75.27,75.02,75.19,118417.0,56.7312,56.8672,56.6783,56.8067,118417.0
2015-10-15 14:20:00,75.19,75.28,75.12,75.14,112802.0,56.8067,56.8747,56.7539,56.769,112802.0
2015-10-15 14:30:00,75.13,75.42,75.12,75.37,157589.0,56.7614,56.9805,56.7539,56.9427,157589.0
2015-10-15 14:40:00,75.38,75.51,75.36,75.49,107295.0,56.9503,57.0485,56.9352,57.0334,107295.0
2015-10-15 14:50:00,75.49,75.75,75.46,75.68,160512.0,57.0334,57.2298,57.0107,57.1769,160512.0
2015-10-15 15:00:00,75.69,75.82,75.55,75.75,189374.0,57.1845,57.2827,57.0787,57.2298,189374.0
2015-10-15 15:10:00,75.76,75.97,75.71,75.95,184258.0,57.2374,57.396,57.1996,57.3809,184258.0
2015-10-15 15:20:00,75.96,76.12,75.82,76.11,262325.0,57.3885,57.5094,57.2827,57.5018,262325.0
2015-10-15 15:30:00,76.12,76.12,75.74,75.79,276567.0,57.5094,57.5094,57.2223,57.26,276567.0
2015-10-15 15:40:00,75.78,75.94,75.64,75.85,336070.0,57.2525,57.3734,57.1467,57.3054,336070.0
2015-10-15 15:50:00,75.84,76.27,75.84,76.14,640767.0,57.2978,57.6227,57.2978,57.5245,640767.0
2015-10-16 09:30:00,75.75,75.8,74.28,75.33,1124917.0,57.2298,57.2676,56.1192,56.9125,1124917.0
2015-10-16 09:40:00,75.35,75.6,74.29,74.29,730116.0,56.9276,57.1165,56.1268,56.1268,730116.0
2015-10-16 09:50:00,74.29,74.52,73.85,73.89,920978.0,56.1268,56.3006,55.7944,55.8246,920978.0
2015-10-16 10:00:00,73.88,74.19,73.33,73.33,786378.0,55.817,56.0512,55.4015,55.4015,786378.0
2015-10-16 10:10:00,73.33,73.37,73.01,73.28,645322.0,55.4015,55.4317,55.1597,55.3637,645322.0
2015-10-16 10:20:00,73.3,73.54,72.95,73.53,514043.0,55.3788,55.5602,55.1144,55.5526,514043.0
2015-10-16 10:30:00,73.54,73.65,72.86,73.22,433116.0,55.5602,55.6433,55.0464,55.3184,433116.0
2015-10-16 10:40:00,73.21,73.23,73.07,73.16,354123.0,55.3108,55.3259,55.2051,55.2731,354123.0
2015-10-16 10:50:00,73.16,73.18,72.63,72.68,392381.0,55.2731,55.2882,54.8726,54.9104,392381.0
2015-10-16 11:00:00,72.68,73.15,72.68,73.04,410649.0,54.9104,55.2655,54.9104,55.1824,410649.0
2015-10-16 11:10:00,73.03,73.21,72.97,73.14,384848.0,55.1748,55.3108,55.1295,55.2579,384848.0
2015-10-16 11:20:00,73.15,73.18,72.93,73.02,265476.0,55.2655,55.2882,55.0993,55.1673,265476.0
2015-10-16 11:30:00,73.03,73.13,72.99,73.03,255093.0,55.1748,55.2504,55.1446,55.1748,255093.0
2015-10-16 11:40:00,73.03,73.18,72.99,73.16,241587.0,55.1748,55.2882,55.1446,55.2731,241587.0
2015-10-16 11:50:00,73.15,73.55,73.1,73.43,390658.0,55.2655,55.5677,55.2277,55.477,390658.0
2015-10-16 12:00:00,73.43,73.46,73.01,73.01,250676.0,55.477,55.4997,55.1597,55.1597,250676.0
2015-10-16 12:10:00,73.01,73.05,72.73,72.94,229129.0,55.1597,55.19,54.9482,55.1068,229129.0
2015-10-16 12:20:00,72.94,72.99,72.84,72.84,122314.0,55.1068,55.1446,55.0313,55.0313,122314.0
2015-10-16 12:30:00,72.84,72.85,72.6,72.63,210506.0,55.0313,55.0388,54.85,54.8726,210506.0
2015-10-16 12:40:00,72.63,72.64,72.49,72.59,234222.0,54.8726,54.8802,54.7669,54.8424,234222.0
2015-10-16 12:50:00,72.58,72.66,72.5,72.66,124843.0,54.8349,54.8953,54.7744,54.8953,124843.0
2015-10-16 13:00:00,72.65,72.77,72.56,72.67,148762.0,54.8877,54.9784,54.8198,54.9029,148762.0
2015-10-16 13:10:00,72.68,72.96,72.68,72.94,197861.0,54.9104,55.122,54.9104,55.1068,197861.0
2015-10-16 13:20:00,72.94,72.99,72.69,72.74,163100.0,55.1068,55.1446,54.918,54.9557,163100.0
2015-10-16 13:30:00,72.75,72.82,72.67,72.81,193973.0,54.9633,55.0162,54.9029,55.0086,193973.0
2015-10-16 13:40:00,72.8,72.99,72.8,72.97,310971.0,55.0011,55.1446,55.0011,55.1295,310971.0
2015-10-16 13:50:00,72.97,73.03,72.8,72.89,275245.0,55.1295,55.1748,55.0011,55.0691,275245.0
2015-10-16 14:00:00,72.89,73.08,72.82,73.0,171322.0,55.0691,55.2126,55.0162,55.1522,171322.0
2015-10-16 14:10:00,73.01,73.32,72.96,73.27,160849.0,55.1597,55.3939,55.122,55.3562,160849.0
2015-10-16 14:20:00,73.27,73.56,73.23,73.49,270040.0,55.3562,55.5753,55.3259,55.5224,270040.0
2015-10-16 14:30:00,73.5,73.51,73.24,73.27,209194.0,55.5299,55.5375,55.3335,55.3562,209194.0
2015-10-16 14:40:00,73.28,73.64,73.25,73.54,230846.0,55.3637,55.6357,55.3411,55.5602,230846.0
2015-10-16 14:50:00,73.54,73.62,73.37,73.48,222034.0,55.5602,55.6206,55.4317,55.5148,222034.0
2015-10-16 15:00:00,73.49,73.75,73.49,73.72,216305.0,55.5224,55.7188,55.5224,55.6961,216305.0
2015-10-16 15:10:00,73.72,73.92,73.71,73.9,268255.0,55.6961,55.8472,55.6886,55.8321,268255.0
2015-10-16 15:20:00,73.91,74.12,73.87,74.07,389620.0,55.8397,55.9983,55.8095,55.9606,389620.0
2015-10-16 15:30:00,74.06,74.14,73.99,74.1,447843.0,55.953,56.0135,55.9001,55.9832,447843.0
2015-10-16 15:40:00,74.11,74.28,74.06,74.23,648967.0,55.9908,56.1192,55.953,56.0815,648967.0
2015-10-16 15:50:00,74.23,74.59,74.18,74.48,1543890.0,56.0815,56.3534,56.0437,56.2703,1543890.0
2015-10-19 09:30:00,73.35,73.76,73.21,73.58,554079.0,55.4166,55.7264,55.3108,55.5904,554079.0
2015-10-19 09:40:00,73.56,74.57,73.39,74.46,381344.0,55.5753,56.3383,55.4468,56.2552,381344.0
2015-10-19 09:50:00,74.49,75.04,74.39,74.99,298494.0,56.2779,56.6934,56.2023,56.6556,298494.0
2015-10-19 10:00:00,75.02,75.02,74.72,74.76,246405.0,56.6783,56.6783,56.4517,56.4819,246405.0
2015-10-19 10:10:00,74.75,75.42,74.62,74.99,344219.0,56.4743,56.9805,56.3761,56.6556,344219.0
2015-10-19 10:20:00,74.99,75.09,74.67,74.94,219506.0,56.6556,56.7312,56.4139,56.6179,219506.0
2015-10-19 10:30:00,74.94,75.06,74.57,74.67,172264.0,56.6179,56.7085,56.3383,56.4139,172264.0
2015-10-19 10:40:00,74.67,74.92,74.67,74.92,128379.0,56.4139,56.6028,56.4139,56.6028,128379.0
2015-10-19 10:50:00,74.92,75.09,74.57,74.62,187156.0,56.6028,56.7312,56.3383,56.3761,187156.0
2015-10-19 11:00:00,74.62,74.69,74.37,74.45,169375.0,56.3761,56.429,56.1872,56.2477,169375.0
2015-10-19 11:10:00,74.45,74.47,74.11,74.25,161278.0,56.2477,56.2628,55.9908,56.0966,161278.0
2015-10-19 11:20:00,74.26,74.41,74.2,74.31,165821.0,56.1041,56.2174,56.0588,56.1419,165821.0
2015-10-19 11:30:00,74.31,74.36,74.0,74.0,143172.0,56.1419,56.1797,55.9077,55.9077,143172.0
2015-10-19 11:40:00,74.0,74.09,73.94,73.97,128280.0,55.9077,55.9757,55.8624,55.885,128280.0
2015-10-19 11:50:00,73.97,74.05,73.83,74.05,155963.0,55.885,55.9455,55.7792,55.9455,155963.0
2015-10-19 12:00:00,74.04,74.08,73.85,73.98,125987.0,55.9379,55.9681,55.7944,55.8926,125987.0
2015-10-19 12:10:00,73.97,73.98,73.84,73.86,97389.0,55.885,55.8926,55.7868,55.8019,97389.0
2015-10-19 12:20:00,73.87,73.94,73.71,73.93,106644.0,55.8095,55.8624,55.6886,55.8548,106644.0
2015-10-19 12:30:00,73.91,74.09,73.88,73.97,44852.0,55.8397,55.9757,55.817,55.885,44852.0
2015-10-19 12:40:00,73.96,74.01,73.82,73.97,63318.0,55.8775,55.9152,55.7717,55.885,63318.0
2015-10-19 12:50:00,73.97,74.06,73.91,74.03,53504.0,55.885,55.953,55.8397,55.9304,53504.0
2015-10-19 13:00:00,74.02,74.04,73.93,73.93,57044.0,55.9228,55.9379,55.8548,55.8548,57044.0
2015-10-19 13:10:00,73.94,73.97,73.67,73.7,93085.0,55.8624,55.885,55.6584,55.681,93085.0
2015-10-19 13:20:00,73.7,73.88,73.69,73.87,71940.0,55.681,55.817,55.6735,55.8095,71940.0
2015-10-19 13:30:00,73.87,73.93,73.84,73.89,98990.0,55.8095,55.8548,55.7868,55.8246,98990.0
2015-10-19 13:40:00,73.9,74.05,73.9,74.02,65691.0,55.8321,55.9455,55.8321,55.9228,65691.0
2015-10-19 13:50:00,74.02,74.15,74.0,74.03,89329.0,55.9228,56.021,55.9077,55.9304,89329.0
2015-10-19 14:00:00,74.03,74.09,73.91,73.95,80328.0,55.9304,55.9757,55.8397,55.8699,80328.0
2015-10-19 14:10:00,73.95,73.96,73.84,73.89,89584.0,55.8699,55.8775,55.7868,55.8246,89584.0
2015-10-19 14:20:00,73.9,73.99,73.86,73.89,114618.0,55.8321,55.9001,55.8019,55.8246,114618.0
2015-10-19 14:30:00,73.89,73.92,73.84,73.84,90685.0,55.8246,55.8472,55.7868,55.7868,90685.0
2015-10-19 14:40:00,73.84,73.9,73.73,73.75,90585.0,55.7868,55.8321,55.7037,55.7188,90585.0
2015-10-19 14:50:00,73.75,73.88,73.73,73.83,113601.0,55.7188,55.817,55.7037,55.7792,113601.0
2015-10-19 15:00:00,73.84,73.96,73.79,73.91,131255.0,55.7868,55.8775,55.749,55.8397,131255.0
2015-10-19 15:10:00,73.91,74.04,73.88,74.0,129148.0,55.8397,55.9379,55.817,55.9077,129148.0
2015-10-19 15:20:00,74.01,74.27,73.99,74.18,136457.0,55.9152,56.1117,55.9001,56.0437,136457.0
2015-10-19 15:30:00,74.18,74.23,74.08,74.1,155114.0,56.0437,56.0815,55.9681,55.9832,155114.0
2015-10-19 15:40:00,74.09,74.1,74.01,74.07,203048.0,55.9757,55.9832,55.9152,55.9606,203048.0
2015-10-19 15:50:00,74.07,74.13,74.01,74.1,362491.0,55.9606,56.0059,55.9152,55.9832,362491.0
2015-10-20 09:30:00,73.89,74.59,73.85,74.55,288427.0,55.8246,56.3534,55.7944,56.3232,288427.0
2015-10-20 09:40:00,74.54,74.98,74.49,74.94,238534.0,56.3157,56.6481,56.2779,56.6179,238534.0
2015-10-20 09:50:00,74.99,75.28,74.82,75.16,323041.0,56.6556,56.8747,56.5272,56.7841,323041.0
2015-10-20 10:00:00,75.16,75.3,74.83,75.14,256076.0,56.7841,56.8898,56.5348,56.769,256076.0
2015-10-20 10:10:00,75.15,75.31,74.79,74.83,124204.0,56.7765,56.8974,56.5045,56.5348,124204.0
2015-10-20 10:20:00,74.84,75.02,74.73,74.85,117141.0,56.5423,56.6783,56.4592,56.5499,117141.0
2015-10-20 10:30:00,74.83,75.1,74.8,75.09,156986.0,56.5348,56.7387,56.5121,56.7312,156986.0
2015-10-20 10:40:00,75.09,75.39,75.06,75.16,274187.0,56.7312,56.9578,56.7085,56.7841,274187.0
2015-10-20 10:50:00,75.16,75.28,74.95,75.07,141628.0,56.7841,56.8747,56.6254,56.7161,141628.0
2015-10-20 11:00:00,75.05,75.13,74.9,75.12,229369.0,56.701,56.7614,56.5876,56.7539,229369.0
2015-10-20 11:10:00,75.1,75.12,74.68,74.87,193894.0,56.7387,56.7539,56.4214,56.565,193894.0
2015-10-20 11:20:00,74.87,75.01,74.72,74.97,117487.0,56.565,56.6707,56.4517,56.6405,117487.0
2015-10-20 11:30:00,74.97,75.05,74.9,74.99,193285.0,56.6405,56.701,56.5876,56.6556,193285.0
2015-10-20 11:40:00,75.0,75.36,74.99,75.08,156911.0,56.6632,56.9352,56.6556,56.7236,156911.0
2015-10-20 11:50:00,75.09,75.11,74.89,74.96,167895.0,56.7312,56.7463,56.5801,56.633,167895.0
2015-10-20 12:00:00,74.95,75.09,74.82,75.09,94505.0,56.6254,56.7312,56.5272,56.7312,94505.0
2015-10-20 12:10:00,75.08,75.15,74.98,75.1,133667.0,56.7236,56.7765,56.6481,56.7387,133667.0
2015-10-20 12:20:00,75.1,75.17,75.0,75.16,93703.0,56.7387,56.7916,56.6632,56.7841,93703.0
2015-10-20 12:30:00,75.17,75.2,75.05,75.06,92612.0,56.7916,56.8143,56.701,56.7085,92612.0
2015-10-20 12:40:00,75.07,75.22,75.04,75.21,69935.0,56.7161,56.8294,56.6934,56.8219,69935.0
2015-10-20 12:50:00,75.2,75.22,75.06,75.09,77132.0,56.8143,56.8294,56.7085,56.7312,77132.0
2015-10-20 13:00:00,75.1,75.18,75.04,75.17,95662.0,56.7387,56.7992,56.6934,56.7916,95662.0
2015-10-20 13:10:00,75.16,75.33,75.16,75.25,126842.0,56.7841,56.9125,56.7841,56.8521,126842.0
2015-10-20 13:20:00,75.26,75.27,75.06,75.12,93500.0,56.8596,56.8672,56.7085,56.7539,93500.0
2015-10-20 13:30:00,75.13,75.26,75.04,75.12,114467.0,56.7614,56.8596,56.6934,56.7539,114467.0
2015-10-20 13:40:00,75.12,75.2,75.05,75.17,89754.0,56.7539,56.8143,56.701,56.7916,89754.0
2015-10-20 13:50:00,75.18,75.2,75.11,75.2,123071.0,56.7992,56.8143,56.7463,56.8143,123071.0
2015-10-20 14:00:00,75.18,75.24,75.09,75.19,71988.0,56.7992,56.8445,56.7312,56.8067,71988.0
2015-10-20 14:10:00,75.19,75.25,75.13,75.15,83891.0,56.8067,56.8521,56.7614,56.7765,83891.0
2015-10-20 14:20:00,75.14,75.31,75.08,75.22,103993.0,56.769,56.8974,56.7236,56.8294,103993.0
2015-10-20 14:30:00,75.24,75.31,75.2,75.31,256194.0,56.8445,56.8974,56.8143,56.8974,256194.0
2015-10-20 14:40:00,75.31,75.49,75.28,75.39,141350.0,56.8974,57.0334,56.8747,56.9578,141350.0
2015-10-20 14:50:00,75.38,75.65,75.3,75.63,151661.0,56.9503,57.1543,56.8898,57.1392,151661.0
2015-10-20 15:00:00,75.64,75.68,75.51,75.68,221769.0,57.1467,57.1769,57.0485,57.1769,221769.0
2015-10-20 15:10:00,75.67,75.88,75.65,75.78,240692.0,57.1694,57.328,57.1543,57.2525,240692.0
2015-10-20 15:20:00,75.79,76.09,75.78,76.02,323672.0,57.26,57.4867,57.2525,57.4338,323672.0
2015-10-20 15:30:00,76.02,76.04,75.69,75.79,230878.0,57.4338,57.4489,57.1845,57.26,230878.0
2015-10-20 15:40:00,75.79,75.85,75.66,75.66,240388.0,57.26,57.3054,57.1618,57.1618,240388.0
2015-10-20 15:50:00,75.66,75.75,75.55,75.64,628864.0,57.1618,57.2298,57.0787,57.1467,628864.0
2015-10-21 09:30:00,75.3,75.53,75.11,75.23,243591.0,56.8898,57.0636,56.7463,56.837,243591.0
2015-10-21 09:40:00,75.2,75.48,75.11,75.2,139461.0,56.8143,57.0258,56.7463,56.8143,139461.0
2015-10-21 09:50:00,75.22,75.48,75.21,75.45,213232.0,56.8294,57.0258,56.8219,57.0032,213232.0
2015-10-21 10:00:00,75.43,75.65,75.35,75.43,230453.0,56.9881,57.1543,56.9276,56.9881,230453.0
2015-10-21 10:10:00,75.4,75.42,75.11,75.31,272817.0,56.9654,56.9805,56.7463,56.8974,272817.0
2015-10-21 10:20:00,75.3,75.44,75.24,75.34,393982.0,56.8898,56.9956,56.8445,56.9201,393982.0
2015-10-21 10:30:00,75.32,75.62,75.18,75.62,230976.0,56.905,57.1316,56.7992,57.1316,230976.0
2015-10-21 10:40:00,75.62,75.74,75.41,75.42,158568.0,57.1316,57.2223,56.973,56.9805,158568.0
2015-10-21 10:50:00,75.42,75.98,75.39,75.97,149479.0,56.9805,57.4036,56.9578,57.396,149479.0
2015-10-21 11:00:00,75.97,76.21,75.9,75.97,188677.0,57.396,57.5774,57.3432,57.396,188677.0
2015-10-21 11:10:00,75.97,76.36,75.94,76.35,173764.0,57.396,57.6907,57.3734,57.6831,173764.0
2015-10-21 11:20:00,76.37,76.52,76.29,76.33,203901.0,57.6982,57.8116,57.6378,57.668,203901.0
2015-10-21 11:30:00,76.33,76.41,76.01,76.16,287701.0,57.668,57.7285,57.4263,57.5396,287701.0
2015-10-21 11:40:00,76.19,76.22,75.86,75.91,116732.0,57.5623,57.5849,57.3129,57.3507,116732.0
2015-10-21 11:50:00,75.92,76.06,75.91,75.96,124023.0,57.3583,57.464,57.3507,57.3885,124023.0
2015-10-21 12:00:00,75.94,76.35,75.9,76.32,118783.0,57.3734,57.6831,57.3432,57.6605,118783.0
2015-10-21 12:10:00,76.3,76.33,76.2,76.28,79461.0,57.6454,57.668,57.5698,57.6302,79461.0
2015-10-21 12:20:00,76.27,76.5,76.27,76.48,103537.0,57.6227,57.7965,57.6227,57.7813,103537.0
2015-10-21 12:30:00,76.49,76.87,76.4,76.8,179918.0,57.7889,58.076,57.7209,58.0231,179918.0
2015-10-21 12:40:00,76.79,76.82,76.67,76.82,95060.0,58.0156,58.0382,57.9249,58.0382,95060.0
2015-10-21 12:50:00,76.83,76.98,76.79,76.93,115841.0,58.0458,58.1591,58.0156,58.1213,115841.0
2015-10-21 13:00:00,76.93,76.98,76.65,76.65,135193.0,58.1213,58.1591,57.9098,57.9098,135193.0
2015-10-21 13:10:00,76.66,76.75,76.51,76.51,103404.0,57.9173,57.9853,57.804,57.804,103404.0
2015-10-21 13:20:00,76.5,76.59,76.4,76.41,125559.0,57.7965,57.8645,57.7209,57.7285,125559.0
2015-10-21 13:30:00,76.4,76.55,76.19,76.19,221024.0,57.7209,57.8342,57.5623,57.5623,221024.0
2015-10-21 13:40:00,76.2,76.32,76.12,76.19,157433.0,57.5698,57.6605,57.5094,57.5623,157433.0
2015-10-21 13:50:00,76.18,76.22,76.03,76.08,115273.0,57.5547,57.5849,57.4414,57.4791,115273.0
2015-10-21 14:00:00,76.07,76.19,75.96,76.12,96508.0,57.4716,57.5623,57.3885,57.5094,96508.0
2015-10-21 14:10:00,76.13,76.17,76.07,76.13,118894.0,57.5169,57.5471,57.4716,57.5169,118894.0
2015-10-21 14:20:00,76.13,76.13,75.83,76.06,116263.0,57.5169,57.5169,57.2903,57.464,116263.0
2015-10-21 14:30:00,76.07,76.19,75.97,76.09,139331.0,57.4716,57.5623,57.396,57.4867,139331.0
2015-10-21 14:40:00,76.1,76.19,75.98,76.03,91960.0,57.4943,57.5623,57.4036,57.4414,91960.0
2015-10-21 14:50:00,76.04,76.11,75.96,76.1,91049.0,57.4489,57.5018,57.3885,57.4943,91049.0
2015-10-21 15:00:00,76.1,76.19,76.04,76.14,111453.0,57.4943,57.5623,57.4489,57.5245,111453.0
2015-10-21 15:10:00,76.14,76.14,75.82,75.86,192917.0,57.5245,57.5245,57.2827,57.3129,192917.0
2015-10-21 15:20:00,75.83,75.98,75.82,75.96,143773.0,57.2903,57.4036,57.2827,57.3885,143773.0
2015-10-21 15:30:00,75.96,75.96,75.73,75.83,160616.0,57.3885,57.3885,57.2147,57.2903,160616.0
2015-10-21 15:40:00,75.82,75.82,75.5,75.56,237721.0,57.2827,57.2827,57.0409,57.0863,237721.0
2015-10-21 15:50:00,75.56,75.64,75.36,75.63,551892.0,57.0863,57.1467,56.9352,57.1392,551892.0
2015-10-22 09:30:00,76.37,76.91,76.24,76.62,324394.0,57.6982,58.1062,57.6,57.8871,324394.0
2015-10-22 09:40:00,76.61,77.4,76.52,77.27,240850.0,57.8796,58.4764,57.8116,58.3782,240850.0
2015-10-22 09:50:00,77.32,77.61,76.9,77.54,231252.0,58.416,58.6351,58.0987,58.5822,231252.0
2015-10-22 10:00:00,77.53,77.57,77.31,77.47,289997.0,58.5746,58.6049,58.4084,58.5293,289997.0
2015-10-22 10:10:00,77.48,77.57,77.22,77.44,165293.0,58.5369,58.6049,58.3404,58.5066,165293.0
2015-10-22 10:20:00,77.44,77.66,77.1,77.1,153293.0,58.5066,58.6728,58.2498,58.2498,153293.0
2015-10-22 10:30:00,77.12,77.15,76.69,76.82,166852.0,58.2649,58.2875,57.94,58.0382,166852.0
2015-10-22 10:40:00,76.81,77.32,76.79,77.32,146323.0,58.0307,58.416,58.0156,58.416,146323.0
2015-10-22 10:50:00,77.31,77.35,77.12,77.32,168298.0,58.4084,58.4386,58.2649,58.416,168298.0
2015-10-22 11:00:00,77.33,77.47,77.28,77.44,139625.0,58.4235,58.5293,58.3858,58.5066,139625.0
2015-10-22 11:10:00,77.45,77.56,77.4,77.53,161495.0,58.5142,58.5973,58.4764,58.5746,161495.0
2015-10-22 11:20:00,77.53,77.62,77.38,77.49,98645.0,58.5746,58.6426,58.4613,58.5444,98645.0
2015-10-22 11:30:00,77.49,77.6,77.35,77.57,184833.0,58.5444,58.6275,58.4386,58.6049,184833.0
2015-10-22 11:40:00,77.58,77.87,77.4,77.77,193643.0,58.6124,58.8315,58.4764,58.756,193643.0
2015-10-22 11:50:00,77.77,77.83,77.66,77.67,129873.0,58.756,58.8013,58.6728,58.6804,129873.0
2015-10-22 12:00:00,77.69,77.83,77.55,77.76,149871.0,58.6955,58.8013,58.5897,58.7484,149871.0
2015-10-22 12:10:00,77.75,77.78,77.57,77.57,186245.0,58.7408,58.7635,58.6049,58.6049,186245.0
2015-10-22 12:20:00,77.56,77.8,77.35,77.77,133290.0,58.5973,58.7786,58.4386,58.756,133290.0
2015-10-22 12:30:00,77.78,77.9,77.7,77.88,102300.0,58.7635,58.8542,58.7031,58.8391,102300.0
2015-10-22 12:40:00,77.87,78.08,77.87,78.05,155640.0,58.8315,58.9902,58.8315,58.9675,155640.0
2015-10-22 12:50:00,78.06,78.24,78.05,78.19,262779.0,58.9751,59.111,58.9675,59.0733,262779.0
2015-10-22 13:00:00,78.2,78.27,78.11,78.13,232984.0,59.0808,59.1337,59.0128,59.0279,232984.0
2015-10-22 13:10:00,78.13,78.18,78.03,78.17,149371.0,59.0279,59.0657,58.9524,59.0582,149371.0
2015-10-22 13:20:00,78.16,78.35,78.08,78.28,201292.0,59.0506,59.1942,58.9902,59.1413,201292.0
2015-10-22 13:30:00,78.28,78.3,78.06,78.18,131081.0,59.1413,59.1564,58.9751,59.0657,131081.0
2015-10-22 13:40:00,78.17,78.17,77.91,77.96,153845.0,59.0582,59.0582,58.8617,58.8995,153845.0
2015-10-22 13:50:00,77.96,78.0,77.65,77.65,234386.0,58.8995,58.9297,58.6653,58.6653,234386.0
2015-10-22 14:00:00,77.64,77.85,77.6,77.82,184359.0,58.6577,58.8164,58.6275,58.7937,184359.0
2015-10-22 14:10:00,77.81,77.85,77.69,77.71,188006.0,58.7862,58.8164,58.6955,58.7106,188006.0
2015-10-22 14:20:00,77.72,78.05,77.68,77.98,214130.0,58.7182,58.9675,58.688,58.9146,214130.0
2015-10-22 14:30:00,78.0,78.21,77.98,78.13,131354.0,58.9297,59.0884,58.9146,59.0279,131354.0
2015-10-22 14:40:00,78.14,78.2,78.04,78.18,193324.0,59.0355,59.0808,58.9599,59.0657,193324.0
2015-10-22 14:50:00,78.17,78.38,78.16,78.28,141531.0,59.0582,59.2168,59.0506,59.1413,141531.0
2015-10-22 15:00:00,78.28,78.31,78.19,78.22,208761.0,59.1413,59.1639,59.0733,59.0959,208761.0
2015-10-22 15:10:00,78.22,78.36,78.15,78.31,242697.0,59.0959,59.2017,59.043,59.1639,242697.0
2015-10-22 15:20:00,78.31,78.52,78.31,78.45,261307.0,59.1639,59.3226,59.1639,59.2697,261307.0
2015-10-22 15:30:00,78.45,78.51,78.24,78.25,260680.0,59.2697,59.315,59.111,59.1186,260680.0
2015-10-22 15:40:00,78.24,78.28,77.99,78.01,390143.0,59.111,59.1413,58.9222,58.9373,390143.0
2015-10-22 15:50:00,78.01,78.27,77.99,78.25,505266.0,58.9373,59.1337,58.9222,59.1186,505266.0
2015-10-23 09:30:00,77.84,79.1,77.43,79.0,608110.0,58.8088,59.7608,58.4991,59.6852,608110.0
2015-10-23 09:40:00,79.01,79.24,78.4,78.42,368261.0,59.6928,59.8666,59.2319,59.247,368261.0
2015-10-23 09:50:00,78.4,78.67,78.33,78.63,357372.0,59.2319,59.4359,59.179,59.4057,357372.0
2015-10-23 10:00:00,78.65,78.67,78.1,78.48,370926.0,59.4208,59.4359,59.0053,59.2924,370926.0
2015-10-23 10:10:00,78.49,78.71,78.39,78.45,214078.0,59.2999,59.4661,59.2244,59.2697,214078.0
2015-10-23 10:20:00,78.45,78.78,78.37,78.46,184867.0,59.2697,59.519,59.2093,59.2773,184867.0
2015-10-23 10:30:00,78.46,78.62,78.38,78.59,211657.0,59.2773,59.3981,59.2168,59.3755,211657.0
2015-10-23 10:40:00,78.61,78.78,78.33,78.35,186875.0,59.3906,59.519,59.179,59.1942,186875.0
2015-10-23 10:50:00,78.35,78.53,78.22,78.52,156406.0,59.1942,59.3301,59.0959,59.3226,156406.0
2015-10-23 11:00:00,78.54,78.54,78.08,78.33,424088.0,59.3377,59.3377,58.9902,59.179,424088.0
2015-10-23 11:10:00,78.33,78.36,77.8,77.81,188790.0,59.179,59.2017,58.7786,58.7862,188790.0
2015-10-23 11:20:00,77.82,78.09,77.7,77.71,160625.0,58.7937,58.9977,58.7031,58.7106,160625.0
2015-10-23 11:30:00,77.68,77.8,77.4,77.54,131313.0,58.688,58.7786,58.4764,58.5822,131313.0
2015-10-23 11:40:00,77.54,77.76,77.42,77.76,101520.0,58.5822,58.7484,58.4915,58.7484,101520.0
2015-10-23 11:50:00,77.76,78.09,77.71,78.07,79909.0,58.7484,58.9977,58.7106,58.9826,79909.0
2015-10-23 12:00:00,78.06,78.08,77.65,77.74,93842.0,58.9751,58.9902,58.6653,58.7333,93842.0
2015-10-23 12:10:00,77.76,77.79,77.48,77.54,133338.0,58.7484,58.7711,58.5369,58.5822,133338.0
2015-10-23 12:20:00,77.55,77.92,77.55,77.84,95027.0,58.5897,58.8693,58.5897,58.8088,95027.0
2015-10-23 12:30:00,77.85,78.01,77.83,77.93,104209.0,58.8164,58.9373,58.8013,58.8768,104209.0
2015-10-23 12:40:00,77.93,78.07,77.88,77.94,124051.0,58.8768,58.9826,58.8391,58.8844,124051.0
2015-10-23 12:50:00,77.94,78.01,77.81,78.0,104689.0,58.8844,58.9373,58.7862,58.9297,104689.0
2015-10-23 13:00:00,77.98,78.0,77.74,77.95,141745.0,58.9146,58.9297,58.7333,58.8919,141745.0
2015-10-23 13:10:00,77.94,78.09,77.94,78.09,81074.0,58.8844,58.9977,58.8844,58.9977,81074.0
2015-10-23 13:20:00,78.09,78.2,77.99,78.07,75781.0,58.9977,59.0808,58.9222,58.9826,75781.0
2015-10-23 13:30:00,78.08,78.16,78.05,78.11,104132.0,58.9902,59.0506,58.9675,59.0128,104132.0
2015-10-23 13:40:00,78.11,78.18,78.08,78.16,97449.0,59.0128,59.0657,58.9902,59.0506,97449.0
2015-10-23 13:50:00,78.15,78.21,78.05,78.11,129692.0,59.043,59.0884,58.9675,59.0128,129692.0
2015-10-23 14:00:00,78.11,78.29,78.1,78.23,76416.0,59.0128,59.1488,59.0053,59.1035,76416.0
2015-10-23 14:10:00,78.23,78.29,78.08,78.29,119308.0,59.1035,59.1488,58.9902,59.1488,119308.0
2015-10-23 14:20:00,78.28,78.31,78.21,78.28,105403.0,59.1413,59.1639,59.0884,59.1413,105403.0
2015-10-23 14:30:00,78.28,78.33,78.18,78.26,102709.0,59.1413,59.179,59.0657,59.1262,102709.0
2015-10-23 14:40:00,78.27,78.46,78.23,78.24,133199.0,59.1337,59.2773,59.1035,59.111,133199.0
2015-10-23 14:50:00,78.24,78.39,78.23,78.34,113203.0,59.111,59.2244,59.1035,59.1866,113203.0
2015-10-23 15:00:00,78.34,78.45,78.25,78.35,243451.0,59.1866,59.2697,59.1186,59.1942,243451.0
2015-10-23 15:10:00,78.35,78.42,78.33,78.35,115873.0,59.1942,59.247,59.179,59.1942,115873.0
2015-10-23 15:20:00,78.35,78.41,78.28,78.36,187133.0,59.1942,59.2395,59.1413,59.2017,187133.0
2015-10-23 15:30:00,78.36,78.42,78.32,78.35,186727.0,59.2017,59.247,59.1715,59.1942,186727.0
2015-10-23 15:40:00,78.36,78.46,78.31,78.31,232521.0,59.2017,59.2773,59.1639,59.1639,232521.0
2015-10-23 15:50:00,78.31,78.35,78.15,78.35,662255.0,59.1639,59.1942,59.043,59.1942,662255.0
2015-10-26 09:30:00,78.06,78.15,77.62,77.62,193762.0,58.9751,59.043,58.6426,58.6426,193762.0
2015-10-26 09:40:00,77.6,77.68,77.45,77.56,213856.0,58.6275,58.688,58.5142,58.5973,213856.0
2015-10-26 09:50:00,77.57,77.75,77.53,77.61,190011.0,58.6049,58.7408,58.5746,58.6351,190011.0
2015-10-26 10:00:00,77.63,77.81,77.6,77.75,227713.0,58.6502,58.7862,58.6275,58.7408,227713.0
2015-10-26 10:10:00,77.74,77.74,77.29,77.43,296544.0,58.7333,58.7333,58.3933,58.4991,296544.0
2015-10-26 10:20:00,77.42,77.53,77.33,77.38,123332.0,58.4915,58.5746,58.4235,58.4613,123332.0
2015-10-26 10:30:00,77.37,77.62,77.33,77.33,220184.0,58.4538,58.6426,58.4235,58.4235,220184.0
2015-10-26 10:40:00,77.35,77.36,77.07,77.34,162625.0,58.4386,58.4462,58.2271,58.4311,162625.0
2015-10-26 10:50:00,77.34,77.49,77.29,77.44,121549.0,58.4311,58.5444,58.3933,58.5066,121549.0
2015-10-26 11:00:00,77.44,77.53,77.36,77.42,88577.0,58.5066,58.5746,58.4462,58.4915,88577.0
2015-10-26 11:10:00,77.42,77.57,77.41,77.44,116541.0,58.4915,58.6049,58.484,58.5066,116541.0
2015-10-26 11:20:00,77.45,77.46,77.11,77.23,172581.0,58.5142,58.5217,58.2573,58.348,172581.0
2015-10-26 11:30:00,77.23,77.26,77.0,77.03,168100.0,58.348,58.3706,58.1742,58.1969,168100.0
2015-10-26 11:40:00,77.04,77.16,77.0,77.16,102694.0,58.2044,58.2951,58.1742,58.2951,102694.0
2015-10-26 11:50:00,77.14,77.19,76.97,77.13,237592.0,58.28,58.3178,58.1515,58.2724,237592.0
2015-10-26 12:00:00,77.11,77.15,77.05,77.12,162864.0,58.2573,58.2875,58.212,58.2649,162864.0
2015-10-26 12:10:00,77.11,77.22,77.09,77.16,104032.0,58.2573,58.3404,58.2422,58.2951,104032.0
2015-10-26 12:20:00,77.16,77.38,77.15,77.37,131259.0,58.2951,58.4613,58.2875,58.4538,131259.0
2015-10-26 12:30:00,77.37,77.47,77.3,77.31,99092.0,58.4538,58.5293,58.4009,58.4084,99092.0
2015-10-26 12:40:00,77.31,77.49,77.31,77.42,90161.0,58.4084,58.5444,58.4084,58.4915,90161.0
2015-10-26 12:50:00,77.43,77.48,77.35,77.37,93237.0,58.4991,58.5369,58.4386,58.4538,93237.0
2015-10-26 13:00:00,77.36,77.39,77.26,77.28,106024.0,58.4462,58.4689,58.3706,58.3858,106024.0
2015-10-26 13:10:00,77.29,77.35,77.21,77.34,91520.0,58.3933,58.4386,58.3329,58.4311,91520.0
2015-10-26 13:20:00,77.33,77.36,77.14,77.26,92712.0,58.4235,58.4462,58.28,58.3706,92712.0
2015-10-26 13:30:00,77.27,77.3,77.09,77.09,185128.0,58.3782,58.4009,58.2422,58.2422,185128.0
2015-10-26 13:40:00,77.08,77.12,77.0,77.08,240143.0,58.2347,58.2649,58.1742,58.2347,240143.0
2015-10-26 13:50:00,77.07,77.18,77.05,77.11,104409.0,58.2271,58.3102,58.212,58.2573,104409.0
2015-10-26 14:00:00,77.11,77.21,77.11,77.16,122928.0,58.2573,58.3329,58.2573,58.2951,122928.0
2015-10-26 14:10:00,77.16,77.18,77.05,77.15,128658.0,58.2951,58.3102,58.212,58.2875,128658.0
2015-10-26 14:20:00,77.15,77.22,77.1,77.2,97815.0,58.2875,58.3404,58.2498,58.3253,97815.0
2015-10-26 14:30:00,77.19,77.25,77.15,77.18,81270.0,58.3178,58.3631,58.2875,58.3102,81270.0
2015-10-26 14:40:00,77.18,77.29,77.14,77.2,166965.0,58.3102,58.3933,58.28,58.3253,166965.0
2015-10-26 14:50:00,77.19,77.27,77.14,77.22,122260.0,58.3178,58.3782,58.28,58.3404,122260.0
2015-10-26 15:00:00,77.2,77.3,77.18,77.25,104733.0,58.3253,58.4009,58.3102,58.3631,104733.0
2015-10-26 15:10:00,77.25,77.32,77.17,77.25,116955.0,58.3631,58.416,58.3026,58.3631,116955.0
2015-10-26 15:20:00,77.25,77.26,77.16,77.19,250724.0,58.3631,58.3706,58.2951,58.3178,250724.0
2015-10-26 15:30:00,77.19,77.27,77.1,77.16,223426.0,58.3178,58.3782,58.2498,58.2951,223426.0
2015-10-26 15:40:00,77.17,77.22,77.07,77.19,245603.0,58.3026,58.3404,58.2271,58.3178,245603.0
2015-10-26 15:50:00,77.2,77.37,77.13,77.16,552306.0,58.3253,58.4538,58.2724,58.2951,552306.0
2015-10-27 09:30:00,75.46,76.07,75.41,75.67,625669.0,57.0107,57.4716,56.973,57.1694,625669.0
2015-10-27 09:40:00,75.67,76.02,75.35,75.92,452064.0,57.1694,57.4338,56.9276,57.3583,452064.0
2015-10-27 09:50:00,75.94,76.69,75.93,76.49,380313.0,57.3734,57.94,57.3658,57.7889,380313.0
2015-10-27 10:00:00,76.47,76.93,76.46,76.83,252148.0,57.7738,58.1213,57.7662,58.0458,252148.0
2015-10-27 10:10:00,76.82,76.92,76.67,76.73,399102.0,58.0382,58.1138,57.9249,57.9702,399102.0
2015-10-27 10:20:00,76.71,76.72,76.3,76.54,335222.0,57.9551,57.9627,57.6454,57.8267,335222.0
2015-10-27 10:30:00,76.53,76.76,76.46,76.71,189062.0,57.8191,57.9929,57.7662,57.9551,189062.0
2015-10-27 10:40:00,76.71,77.18,76.69,77.0,142491.0,57.9551,58.3102,57.94,58.1742,142491.0
2015-10-27 10:50:00,77.01,77.28,77.0,77.04,148602.0,58.1818,58.3858,58.1742,58.2044,148602.0
2015-10-27 11:00:00,77.06,77.31,77.0,77.06,106114.0,58.2195,58.4084,58.1742,58.2195,106114.0
2015-10-27 11:10:00,77.08,77.29,77.06,77.24,250209.0,58.2347,58.3933,58.2195,58.3555,250209.0
2015-10-27 11:20:00,77.25,77.36,77.17,77.35,255118.0,58.3631,58.4462,58.3026,58.4386,255118.0
2015-10-27 11:30:00,77.35,77.42,77.09,77.13,309852.0,58.4386,58.4915,58.2422,58.2724,309852.0
2015-10-27 11:40:00,77.11,77.27,76.93,77.0,108132.0,58.2573,58.3782,58.1213,58.1742,108132.0
2015-10-27 11:50:00,76.99,77.02,76.49,76.62,138171.0,58.1667,58.1893,57.7889,57.8871,138171.0
2015-10-27 12:00:00,76.61,76.84,76.59,76.78,205680.0,57.8796,58.0533,57.8645,58.008,205680.0
2015-10-27 12:10:00,76.77,76.91,76.75,76.86,124512.0,58.0004,58.1062,57.9853,58.0684,124512.0
2015-10-27 12:20:00,76.86,76.92,76.83,76.86,66272.0,58.0684,58.1138,58.0458,58.0684,66272.0
2015-10-27 12:30:00,76.85,76.9,76.79,76.87,75227.0,58.0609,58.0987,58.0156,58.076,75227.0
2015-10-27 12:40:00,76.85,76.85,76.61,76.75,123620.0,58.0609,58.0609,57.8796,57.9853,123620.0
2015-10-27 12:50:00,76.73,76.84,76.72,76.79,88360.0,57.9702,58.0533,57.9627,58.0156,88360.0
2015-10-27 13:00:00,76.79,76.83,76.68,76.77,209606.0,58.0156,58.0458,57.9325,58.0004,209606.0
2015-10-27 13:10:00,76.78,76.99,76.72,76.95,220952.0,58.008,58.1667,57.9627,58.1364,220952.0
2015-10-27 13:20:00,76.96,77.13,76.91,76.99,149386.0,58.144,58.2724,58.1062,58.1667,149386.0
2015-10-27 13:30:00,76.99,77.01,76.78,76.83,110524.0,58.1667,58.1818,58.008,58.0458,110524.0
2015-10-27 13:40:00,76.83,77.01,76.82,76.86,83600.0,58.0458,58.1818,58.0382,58.0684,83600.0
2015-10-27 13:50:00,76.87,76.92,76.7,76.75,118480.0,58.076,58.1138,57.9476,57.9853,118480.0
2015-10-27 14:00:00,76.75,76.85,76.7,76.77,130761.0,57.9853,58.0609,57.9476,58.0004,130761.0
2015-10-27 14:10:00,76.77,76.8,76.7,76.77,112308.0,58.0004,58.0231,57.9476,58.0004,112308.0
2015-10-27 14:20:00,76.78,76.84,76.7,76.77,131401.0,58.008,58.0533,57.9476,58.0004,131401.0
2015-10-27 14:30:00,76.76,77.02,76.75,77.0,126376.0,57.9929,58.1893,57.9853,58.1742,126376.0
2015-10-27 14:40:00,77.0,77.05,76.97,76.98,162971.0,58.1742,58.212,58.1515,58.1591,162971.0
2015-10-27 14:50:00,76.98,77.17,76.98,77.0,223902.0,58.1591,58.3026,58.1591,58.1742,223902.0
2015-10-27 15:00:00,77.01,77.13,76.99,77.09,128526.0,58.1818,58.2724,58.1667,58.2422,128526.0
2015-10-27 15:10:00,77.08,77.11,76.99,77.01,161166.0,58.2347,58.2573,58.1667,58.1818,161166.0
2015-10-27 15:20:00,77.01,77.22,76.99,77.01,230638.0,58.1818,58.3404,58.1667,58.1818,230638.0
2015-10-27 15:30:00,77.01,77.16,76.99,77.01,182914.0,58.1818,58.2951,58.1667,58.1818,182914.0
2015-10-27 15:40:00,77.01,77.09,76.87,76.88,174859.0,58.1818,58.2422,58.076,58.0836,174859.0
2015-10-27 15:50:00,76.88,77.0,76.84,76.97,426346.0,58.0836,58.1742,58.0533,58.1515,426346.0
2015-10-28 09:30:00,77.95,77.96,77.45,77.54,301285.0,58.8919,58.8995,58.5142,58.5822,301285.0
2015-10-28 09:40:00,77.54,77.55,77.2,77.45,261270.0,58.5822,58.5897,58.3253,58.5142,261270.0
2015-10-28 09:50:00,77.44,78.14,77.34,78.11,223485.0,58.5066,59.0355,58.4311,59.0128,223485.0
2015-10-28 10:00:00,78.12,78.93,78.1,78.72,351827.0,59.0204,59.6323,59.0053,59.4737,351827.0
2015-10-28 10:10:00,78.73,78.76,78.5,78.67,256031.0,59.4812,59.5039,59.3075,59.4359,256031.0
2015-10-28 10:20:00,78.68,78.73,78.3,78.32,297282.0,59.4435,59.4812,59.1564,59.1715,297282.0
2015-10-28 10:30:00,78.32,79.17,78.31,79.04,413481.0,59.1715,59.8137,59.1639,59.7155,413481.0
2015-10-28 10:40:00,79.03,79.71,79.0,79.59,419857.0,59.7079,60.2216,59.6852,60.131,419857.0
2015-10-28 10:50:00,79.58,79.59,79.07,79.28,373285.0,60.1234,60.131,59.7381,59.8968,373285.0
2015-10-28 11:00:00,79.28,79.38,79.09,79.27,383235.0,59.8968,59.9723,59.7532,59.8892,383235.0
2015-10-28 11:10:00,79.27,79.38,79.0,79.01,213934.0,59.8892,59.9723,59.6852,59.6928,213934.0
2015-10-28 11:20:00,79.02,79.05,78.75,78.83,379643.0,59.7003,59.723,59.4964,59.5568,379643.0
2015-10-28 11:30:00,78.83,79.25,78.82,79.17,239005.0,59.5568,59.8741,59.5492,59.8137,239005.0
2015-10-28 11:40:00,79.17,79.37,79.13,79.22,194607.0,59.8137,59.9648,59.7834,59.8514,194607.0
2015-10-28 11:50:00,79.24,79.29,79.07,79.2,110999.0,59.8666,59.9043,59.7381,59.8363,110999.0
2015-10-28 12:00:00,79.19,79.37,79.18,79.24,119208.0,59.8288,59.9648,59.8212,59.8666,119208.0
2015-10-28 12:10:00,79.23,79.5,79.2,79.46,237223.0,59.859,60.063,59.8363,60.0328,237223.0
2015-10-28 12:20:00,79.46,79.49,79.36,79.4,139141.0,60.0328,60.0554,59.9572,59.9874,139141.0
2015-10-28 12:30:00,79.39,79.53,79.37,79.44,126494.0,59.9799,60.0857,59.9648,60.0177,126494.0
2015-10-28 12:40:00,79.44,79.5,79.27,79.35,182726.0,60.0177,60.063,59.8892,59.9497,182726.0
2015-10-28 12:50:00,79.35,79.38,79.2,79.22,127699.0,59.9497,59.9723,59.8363,59.8514,127699.0
2015-10-28 13:00:00,79.21,79.42,79.19,79.27,315714.0,59.8439,60.0025,59.8288,59.8892,315714.0
2015-10-28 13:10:00,79.28,79.37,79.14,79.14,114604.0,59.8968,59.9648,59.791,59.791,114604.0
2015-10-28 13:20:00,79.14,79.16,78.91,78.92,126257.0,59.791,59.8061,59.6172,59.6248,126257.0
2015-10-28 13:30:00,78.91,78.98,78.64,78.65,200506.0,59.6172,59.6701,59.4132,59.4208,200506.0
2015-10-28 13:40:00,78.64,78.77,78.61,78.77,169765.0,59.4132,59.5115,59.3906,59.5115,169765.0
2015-10-28 13:50:00,78.77,79.05,78.67,78.72,178071.0,59.5115,59.723,59.4359,59.4737,178071.0
2015-10-28 14:00:00,78.77,78.81,77.7,78.02,228792.0,59.5115,59.5417,58.7031,58.9448,228792.0
2015-10-28 14:10:00,78.04,78.28,77.64,78.28,389339.0,58.9599,59.1413,58.6577,59.1413,389339.0
2015-10-28 14:20:00,78.27,78.7,78.12,78.63,170415.0,59.1337,59.4586,59.0204,59.4057,170415.0
2015-10-28 14:30:00,78.61,78.61,78.19,78.35,182649.0,59.3906,59.3906,59.0733,59.1942,182649.0
2015-10-28 14:40:00,78.36,78.57,78.23,78.46,141381.0,59.2017,59.3604,59.1035,59.2773,141381.0
2015-10-28 14:50:00,78.49,78.8,78.44,78.6,147322.0,59.2999,59.5341,59.2621,59.383,147322.0
2015-10-28 15:00:00,78.61,79.04,78.51,78.96,158655.0,59.3906,59.7155,59.315,59.655,158655.0
2015-10-28 15:10:00,78.95,79.04,78.72,78.73,161811.0,59.6475,59.7155,59.4737,59.4812,161811.0
2015-10-28 15:20:00,78.73,78.9,78.56,78.9,206570.0,59.4812,59.6097,59.3528,59.6097,206570.0
2015-10-28 15:30:00,78.91,79.02,78.71,78.9,187715.0,59.6172,59.7003,59.4661,59.6097,187715.0
2015-10-28 15:40:00,78.9,79.02,78.84,78.89,257632.0,59.6097,59.7003,59.5644,59.6021,257632.0
2015-10-28 15:50:00,78.89,79.14,78.78,79.13,806103.0,59.6021,59.791,59.519,59.7834,806103.0
2015-10-29 09:30:00,78.73,79.32,78.55,79.03,215125.0,59.4812,59.927,59.3453,59.7079,215125.0
2015-10-29 09:40:00,79.02,79.78,79.02,79.74,285219.0,59.7003,60.2745,59.7003,60.2443,285219.0
2015-10-29 09:50:00,79.74,79.95,78.97,79.18,378502.0,60.2443,60.403,59.6626,59.8212,378502.0
2015-10-29 10:00:00,79.19,79.31,78.96,79.11,148795.0,59.8288,59.9194,59.655,59.7683,148795.0
2015-10-29 10:10:00,79.1,79.52,78.83,78.92,279090.0,59.7608,60.0781,59.5568,59.6248,279090.0
2015-10-29 10:20:00,78.95,79.07,78.8,78.8,131264.0,59.6475,59.7381,59.5341,59.5341,131264.0
2015-10-29 10:30:00,78.81,79.06,78.4,78.49,160497.0,59.5417,59.7306,59.2319,59.2999,160497.0
2015-10-29 10:40:00,78.5,78.83,78.48,78.57,143785.0,59.3075,59.5568,59.2924,59.3604,143785.0
2015-10-29 10:50:00,78.57,78.65,78.37,78.55,134164.0,59.3604,59.4208,59.2093,59.3453,134164.0
2015-10-29 11:00:00,78.53,78.73,78.45,78.7,108276.0,59.3301,59.4812,59.2697,59.4586,108276.0
2015-10-29 11:10:00,78.7,78.72,78.57,78.64,84890.0,59.4586,59.4737,59.3604,59.4132,84890.0
2015-10-29 11:20:00,78.63,78.72,78.47,78.64,137453.0,59.4057,59.4737,59.2848,59.4132,137453.0
2015-10-29 11:30:00,78.64,78.77,78.61,78.72,89947.0,59.4132,59.5115,59.3906,59.4737,89947.0
2015-10-29 11:40:00,78.72,78.9,78.71,78.77,115119.0,59.4737,59.6097,59.4661,59.5115,115119.0
2015-10-29 11:50:00,78.76,79.02,78.76,78.96,127767.0,59.5039,59.7003,59.5039,59.655,127767.0
2015-10-29 12:00:00,78.95,79.02,78.8,78.9,207601.0,59.6475,59.7003,59.5341,59.6097,207601.0
2015-10-29 12:10:00,78.9,79.14,78.88,79.01,110326.0,59.6097,59.791,59.5946,59.6928,110326.0
2015-10-29 12:20:00,79.0,79.18,78.97,79.15,63650.0,59.6852,59.8212,59.6626,59.7986,63650.0
2015-10-29 12:30:00,79.14,79.15,78.85,78.85,61521.0,59.791,59.7986,59.5719,59.5719,61521.0
2015-10-29 12:40:00,78.84,78.9,78.74,78.87,94808.0,59.5644,59.6097,59.4888,59.587,94808.0
2015-10-29 12:50:00,78.88,78.89,78.75,78.81,76325.0,59.5946,59.6021,59.4964,59.5417,76325.0
2015-10-29 13:00:00,78.81,78.96,78.78,78.91,139650.0,59.5417,59.655,59.519,59.6172,139650.0
2015-10-29 13:10:00,78.89,78.92,78.81,78.92,51585.0,59.6021,59.6248,59.5417,59.6248,51585.0
2015-10-29 13:20:00,78.91,78.95,78.72,78.76,106563.0,59.6172,59.6475,59.4737,59.5039,106563.0
2015-10-29 13:30:00,78.77,78.81,78.62,78.7,122423.0,59.5115,59.5417,59.3981,59.4586,122423.0
2015-10-29 13:40:00,78.7,78.71,78.49,78.52,88276.0,59.4586,59.4661,59.2999,59.3226,88276.0
2015-10-29 13:50:00,78.52,78.67,78.49,78.52,93805.0,59.3226,59.4359,59.2999,59.3226,93805.0
2015-10-29 14:00:00,78.52,78.8,78.51,78.73,91727.0,59.3226,59.5341,59.315,59.4812,91727.0
2015-10-29 14:10:00,78.72,78.84,78.67,78.68,65689.0,59.4737,59.5644,59.4359,59.4435,65689.0
2015-10-29 14:20:00,78.69,78.81,78.61,78.72,86015.0,59.451,59.5417,59.3906,59.4737,86015.0
2015-10-29 14:30:00,78.72,78.78,78.7,78.74,72572.0,59.4737,59.519,59.4586,59.4888,72572.0
2015-10-29 14:40:00,78.75,78.8,78.61,78.61,89469.0,59.4964,59.5341,59.3906,59.3906,89469.0
2015-10-29 14:50:00,78.62,78.69,78.5,78.51,91721.0,59.3981,59.451,59.3075,59.315,91721.0
2015-10-29 15:00:00,78.51,78.57,78.5,78.57,89399.0,59.315,59.3604,59.3075,59.3604,89399.0
2015-10-29 15:10:00,78.57,78.72,78.53,78.71,113730.0,59.3604,59.4737,59.3301,59.4661,113730.0
2015-10-29 15:20:00,78.72,78.78,78.61,78.61,132683.0,59.4737,59.519,59.3906,59.3906,132683.0
2015-10-29 15:30:00,78.62,78.73,78.57,78.72,129758.0,59.3981,59.4812,59.3604,59.4737,129758.0
2015-10-29 15:40:00,78.71,78.73,78.61,78.66,192686.0,59.4661,59.4812,59.3906,59.4284,192686.0
2015-10-29 15:50:00,78.65,78.72,78.58,78.66,289149.0,59.4208,59.4737,59.3679,59.4284,289149.0
2015-10-30 09:30:00,78.64,78.89,78.23,78.26,198703.0,59.4132,59.6021,59.1035,59.1262,198703.0
2015-10-30 09:40:00,78.24,78.35,78.0,78.01,234382.0,59.111,59.1942,58.9297,58.9373,234382.0
2015-10-30 09:50:00,78.02,78.03,77.46,77.53,363174.0,58.9448,58.9524,58.5217,58.5746,363174.0
2015-10-30 10:00:00,77.53,77.7,77.24,77.36,493887.0,58.5746,58.7031,58.3555,58.4462,493887.0
2015-10-30 10:10:00,77.35,77.37,77.09,77.32,257996.0,58.4386,58.4538,58.2422,58.416,257996.0
2015-10-30 10:20:00,77.33,77.33,76.86,76.91,239509.0,58.4235,58.4235,58.0684,58.1062,239509.0
2015-10-30 10:30:00,76.92,77.14,76.86,77.06,203458.0,58.1138,58.28,58.0684,58.2195,203458.0
2015-10-30 10:40:00,77.06,77.23,77.04,77.18,223087.0,58.2195,58.348,58.2044,58.3102,223087.0
2015-10-30 10:50:00,77.17,77.22,76.83,76.95,198385.0,58.3026,58.3404,58.0458,58.1364,198385.0
2015-10-30 11:00:00,76.95,77.01,76.81,76.9,154465.0,58.1364,58.1818,58.0307,58.0987,154465.0
2015-10-30 11:10:00,76.9,76.96,76.66,76.77,152771.0,58.0987,58.144,57.9173,58.0004,152771.0
2015-10-30 11:20:00,76.78,77.13,76.75,77.08,135158.0,58.008,58.2724,57.9853,58.2347,135158.0
2015-10-30 11:30:00,77.09,77.22,77.05,77.21,121724.0,58.2422,58.3404,58.212,58.3329,121724.0
2015-10-30 11:40:00,77.2,77.55,77.2,77.52,146603.0,58.3253,58.5897,58.3253,58.5671,146603.0
2015-10-30 11:50:00,77.52,77.61,77.45,77.45,144629.0,58.5671,58.6351,58.5142,58.5142,144629.0
2015-10-30 12:00:00,77.44,77.64,77.44,77.61,136855.0,58.5066,58.6577,58.5066,58.6351,136855.0
2015-10-30 12:10:00,77.63,77.82,77.62,77.82,167345.0,58.6502,58.7937,58.6426,58.7937,167345.0
2015-10-30 12:20:00,77.82,77.97,77.82,77.85,134838.0,58.7937,58.9071,58.7937,58.8164,134838.0
2015-10-30 12:30:00,77.86,78.07,77.8,78.04,179555.0,58.824,58.9826,58.7786,58.9599,179555.0
2015-10-30 12:40:00,78.05,78.19,78.04,78.07,141472.0,58.9675,59.0733,58.9599,58.9826,141472.0
2015-10-30 12:50:00,78.06,78.37,78.06,78.24,126649.0,58.9751,59.2093,58.9751,59.111,126649.0
2015-10-30 13:00:00,78.25,78.36,78.17,78.26,147783.0,59.1186,59.2017,59.0582,59.1262,147783.0
2015-10-30 13:10:00,78.26,78.32,78.14,78.24,134126.0,59.1262,59.1715,59.0355,59.111,134126.0
2015-10-30 13:20:00,78.23,78.32,78.18,78.22,169928.0,59.1035,59.1715,59.0657,59.0959,169928.0
2015-10-30 13:30:00,78.2,78.6,78.16,78.57,179960.0,59.0808,59.383,59.0506,59.3604,179960.0
2015-10-30 13:40:00,78.56,78.87,78.52,78.79,154367.0,59.3528,59.587,59.3226,59.5266,154367.0
2015-10-30 13:50:00,78.78,78.79,78.61,78.68,158012.0,59.519,59.5266,59.3906,59.4435,158012.0
2015-10-30 14:00:00,78.67,78.67,78.46,78.51,104606.0,59.4359,59.4359,59.2773,59.315,104606.0
2015-10-30 14:10:00,78.5,78.67,78.44,78.66,99374.0,59.3075,59.4359,59.2621,59.4284,99374.0
2015-10-30 14:20:00,78.65,78.65,78.3,78.33,115348.0,59.4208,59.4208,59.1564,59.179,115348.0
2015-10-30 14:30:00,78.32,78.5,78.28,78.44,144458.0,59.1715,59.3075,59.1413,59.2621,144458.0
2015-10-30 14:40:00,78.45,78.52,78.17,78.2,239033.0,59.2697,59.3226,59.0582,59.0808,239033.0
2015-10-30 14:50:00,78.18,78.39,78.17,78.28,158598.0,59.0657,59.2244,59.0582,59.1413,158598.0
2015-10-30 15:00:00,78.27,78.28,78.05,78.2,176481.0,59.1337,59.1413,58.9675,59.0808,176481.0
2015-10-30 15:10:00,78.19,78.43,78.1,78.38,159074.0,59.0733,59.2546,59.0053,59.2168,159074.0
2015-10-30 15:20:00,78.38,78.51,78.19,78.2,169359.0,59.2168,59.315,59.0733,59.0808,169359.0
2015-10-30 15:30:00,78.2,78.4,78.18,78.38,238381.0,59.0808,59.2319,59.0657,59.2168,238381.0
2015-10-30 15:40:00,78.38,78.56,78.31,78.5,283004.0,59.2168,59.3528,59.1639,59.3075,283004.0
2015-10-30 15:50:00,78.51,78.51,78.16,78.16,514513.0,59.315,59.315,59.0506,59.0506,514513.0
2015-11-02 09:30:00,77.65,78.13,77.45,78.03,330749.0,58.6653,59.0279,58.5142,58.9524,330749.0
2015-11-02 09:40:00,78.04,78.25,77.93,78.11,258544.0,58.9599,59.1186,58.8768,59.0128,258544.0
2015-11-02 09:50:00,78.11,78.16,77.82,78.15,238173.0,59.0128,59.0506,58.7937,59.043,238173.0
2015-11-02 10:00:00,78.15,78.65,78.03,78.54,183649.0,59.043,59.4208,58.9524,59.3377,183649.0
2015-11-02 10:10:00,78.55,78.61,78.05,78.45,153355.0,59.3453,59.3906,58.9675,59.2697,153355.0
2015-11-02 10:20:00,78.45,78.82,78.43,78.65,254640.0,59.2697,59.5492,59.2546,59.4208,254640.0
2015-11-02 10:30:00,78.64,79.0,78.64,78.9,232132.0,59.4132,59.6852,59.4132,59.6097,232132.0
2015-11-02 10:40:00,78.91,78.92,78.36,78.42,195582.0,59.6172,59.6248,59.2017,59.247,195582.0
2015-11-02 10:50:00,78.42,78.59,78.33,78.33,167863.0,59.247,59.3755,59.179,59.179,167863.0
2015-11-02 11:00:00,78.32,78.48,78.14,78.29,164127.0,59.1715,59.2924,59.0355,59.1488,164127.0
2015-11-02 11:10:00,78.29,78.4,78.06,78.27,258885.0,59.1488,59.2319,58.9751,59.1337,258885.0
2015-11-02 11:20:00,78.25,78.26,78.03,78.15,126375.0,59.1186,59.1262,58.9524,59.043,126375.0
2015-11-02 11:30:00,78.14,78.31,78.06,78.28,111961.0,59.0355,59.1639,58.9751,59.1413,111961.0
2015-11-02 11:40:00,78.29,78.36,78.1,78.2,116772.0,59.1488,59.2017,59.0053,59.0808,116772.0
2015-11-02 11:50:00,78.2,78.26,78.0,78.23,84787.0,59.0808,59.1262,58.9297,59.1035,84787.0
2015-11-02 12:00:00,78.24,78.27,78.08,78.25,68459.0,59.111,59.1337,58.9902,59.1186,68459.0
2015-11-02 12:10:00,78.26,78.35,78.24,78.26,58386.0,59.1262,59.1942,59.111,59.1262,58386.0
2015-11-02 12:20:00,78.26,78.47,78.19,78.46,85460.0,59.1262,59.2848,59.0733,59.2773,85460.0
2015-11-02 12:30:00,78.47,78.56,78.31,78.4,81731.0,59.2848,59.3528,59.1639,59.2319,81731.0
2015-11-02 12:40:00,78.4,78.8,78.4,78.69,99667.0,59.2319,59.5341,59.2319,59.451,99667.0
2015-11-02 12:50:00,78.68,78.91,78.64,78.85,87687.0,59.4435,59.6172,59.4132,59.5719,87687.0
2015-11-02 13:00:00,78.85,79.1,78.85,78.95,104278.0,59.5719,59.7608,59.5719,59.6475,104278.0
2015-11-02 13:10:00,78.95,79.01,78.77,78.78,89901.0,59.6475,59.6928,59.5115,59.519,89901.0
2015-11-02 13:20:00,78.79,78.96,78.76,78.96,111782.0,59.5266,59.655,59.5039,59.655,111782.0
2015-11-02 13:30:00,78.95,79.15,78.89,79.13,158716.0,59.6475,59.7986,59.6021,59.7834,158716.0
2015-11-02 13:40:00,79.13,79.27,79.07,79.25,170568.0,59.7834,59.8892,59.7381,59.8741,170568.0
2015-11-02 13:50:00,79.25,79.47,79.16,79.43,193116.0,59.8741,60.0403,59.8061,60.0101,193116.0
2015-11-02 14:00:00,79.42,79.46,79.26,79.38,108247.0,60.0025,60.0328,59.8817,59.9723,108247.0
2015-11-02 14:10:00,79.39,79.54,79.39,79.4,139846.0,59.9799,60.0932,59.9799,59.9874,139846.0
2015-11-02 14:20:00,79.4,79.55,79.38,79.4,150365.0,59.9874,60.1008,59.9723,59.9874,150365.0
2015-11-02 14:30:00,79.41,79.41,79.31,79.38,101312.0,59.995,59.995,59.9194,59.9723,101312.0
2015-11-02 14:40:00,79.39,79.45,79.31,79.38,120358.0,59.9799,60.0252,59.9194,59.9723,120358.0
2015-11-02 14:50:00,79.39,79.6,79.36,79.59,150805.0,59.9799,60.1385,59.9572,60.131,150805.0
2015-11-02 15:00:00,79.6,79.67,79.41,79.43,160114.0,60.1385,60.1914,59.995,60.0101,160114.0
2015-11-02 15:10:00,79.44,79.5,79.39,79.47,170141.0,60.0177,60.063,59.9799,60.0403,170141.0
2015-11-02 15:20:00,79.47,79.73,79.42,79.64,208143.0,60.0403,60.2368,60.0025,60.1688,208143.0
2015-11-02 15:30:00,79.63,79.73,79.54,79.58,188772.0,60.1612,60.2368,60.0932,60.1234,188772.0
2015-11-02 15:40:00,79.58,79.73,79.46,79.47,305318.0,60.1234,60.2368,60.0328,60.0403,305318.0
2015-11-02 15:50:00,79.48,79.62,79.41,79.46,589714.0,60.0479,60.1536,59.995,60.0328,589714.0
2015-11-03 09:30:00,79.87,80.66,79.69,80.34,393548.0,60.3425,60.9394,60.2065,60.6976,393548.0
2015-11-03 09:40:00,80.34,80.58,80.1,80.25,326108.0,60.6976,60.8789,60.5163,60.6296,326108.0
2015-11-03 09:50:00,80.25,80.37,80.12,80.23,318337.0,60.6296,60.7203,60.5314,60.6145,318337.0
2015-11-03 10:00:00,80.22,80.54,80.2,80.39,248695.0,60.607,60.8487,60.5918,60.7354,248695.0
2015-11-03 10:10:00,80.38,80.73,80.32,80.66,300563.0,60.7278,60.9923,60.6825,60.9394,300563.0
2015-11-03 10:20:00,80.66,81.43,80.65,81.39,336897.0,60.9394,61.5211,60.9318,61.4909,336897.0
2015-11-03 10:30:00,81.37,81.68,81.28,81.42,552571.0,61.4758,61.71,61.4078,61.5136,552571.0
2015-11-03 10:40:00,81.41,81.44,81.13,81.31,255754.0,61.506,61.5287,61.2945,61.4305,255754.0
2015-11-03 10:50:00,81.31,81.54,80.97,81.06,212794.0,61.4305,61.6042,61.1736,61.2416,212794.0
2015-11-03 11:00:00,81.07,81.5,81.06,81.45,193947.0,61.2491,61.574,61.2416,61.5362,193947.0
2015-11-03 11:10:00,81.45,81.55,81.38,81.49,169487.0,61.5362,61.6118,61.4833,61.5664,169487.0
2015-11-03 11:20:00,81.48,81.53,81.05,81.15,312255.0,61.5589,61.5967,61.234,61.3096,312255.0
2015-11-03 11:30:00,81.14,81.38,81.08,81.29,110591.0,61.302,61.4833,61.2567,61.4153,110591.0
2015-11-03 11:40:00,81.29,81.37,81.14,81.23,137668.0,61.4153,61.4758,61.302,61.37,137668.0
2015-11-03 11:50:00,81.24,81.55,81.22,81.5,132238.0,61.3776,61.6118,61.3625,61.574,132238.0
2015-11-03 12:00:00,81.5,81.66,81.41,81.64,163278.0,61.574,61.6949,61.506,61.6798,163278.0
2015-11-03 12:10:00,81.64,81.64,81.35,81.36,126826.0,61.6798,61.6798,61.4607,61.4682,126826.0
2015-11-03 12:20:00,81.37,81.45,81.35,81.38,91030.0,61.4758,61.5362,61.4607,61.4833,91030.0
2015-11-03 12:30:00,81.38,81.44,81.32,81.34,87922.0,61.4833,61.5287,61.438,61.4531,87922.0
2015-11-03 12:40:00,81.34,81.38,81.21,81.37,115596.0,61.4531,61.4833,61.3549,61.4758,115596.0
2015-11-03 12:50:00,81.37,81.7,81.37,81.67,112269.0,61.4758,61.7251,61.4758,61.7024,112269.0
2015-11-03 13:00:00,81.66,81.77,81.6,81.74,209159.0,61.6949,61.778,61.6496,61.7553,209159.0
2015-11-03 13:10:00,81.73,81.88,81.64,81.86,134742.0,61.7478,61.8611,61.6798,61.846,134742.0
2015-11-03 13:20:00,81.86,81.99,81.83,81.87,179403.0,61.846,61.9442,61.8233,61.8535,179403.0
2015-11-03 13:30:00,81.88,82.23,81.83,82.23,168984.0,61.8611,62.1255,61.8233,62.1255,168984.0
2015-11-03 13:40:00,82.23,82.31,82.1,82.12,152573.0,62.1255,62.186,62.0273,62.0424,152573.0
2015-11-03 13:50:00,82.12,82.15,81.86,81.92,157634.0,62.0424,62.0651,61.846,61.8913,157634.0
2015-11-03 14:00:00,81.92,82.24,81.9,82.23,211676.0,61.8913,62.1331,61.8762,62.1255,211676.0
2015-11-03 14:10:00,82.23,82.43,82.22,82.32,185921.0,62.1255,62.2766,62.118,62.1935,185921.0
2015-11-03 14:20:00,82.32,82.37,82.04,82.27,159995.0,62.1935,62.2313,61.982,62.1557,159995.0
2015-11-03 14:30:00,82.28,82.38,82.07,82.14,120614.0,62.1633,62.2389,62.0046,62.0575,120614.0
2015-11-03 14:40:00,82.14,82.2,82.05,82.14,291118.0,62.0575,62.1029,61.9895,62.0575,291118.0
2015-11-03 14:50:00,82.14,82.35,82.13,82.32,139047.0,62.0575,62.2162,62.05,62.1935,139047.0
2015-11-03 15:00:00,82.31,82.34,82.03,82.09,180281.0,62.186,62.2086,61.9744,62.0198,180281.0
2015-11-03 15:10:00,82.09,82.2,81.96,82.0,163737.0,62.0198,62.1029,61.9215,61.9518,163737.0
2015-11-03 15:20:00,82.0,82.01,81.82,81.82,212984.0,61.9518,61.9593,61.8158,61.8158,212984.0
2015-11-03 15:30:00,81.81,81.91,81.63,81.74,181049.0,61.8082,61.8838,61.6722,61.7553,181049.0
2015-11-03 15:40:00,81.74,81.74,81.55,81.6,286276.0,61.7553,61.7553,61.6118,61.6496,286276.0
2015-11-03 15:50:00,81.6,81.63,81.48,81.52,543946.0,61.6496,61.6722,61.5589,61.5891,543946.0
2015-11-04 09:30:00,81.45,81.59,80.96,81.36,255833.0,61.5362,61.642,61.166,61.4682,255833.0
2015-11-04 09:40:00,81.34,81.35,80.56,80.62,297017.0,61.4531,61.4607,60.8638,60.9092,297017.0
2015-11-04 09:50:00,80.64,81.14,80.58,81.11,184881.0,60.9243,61.302,60.8789,61.2794,184881.0
2015-11-04 10:00:00,81.12,81.71,80.9,81.61,250524.0,61.2869,61.7327,61.1207,61.6571,250524.0
2015-11-04 10:10:00,81.59,81.62,81.0,81.35,262974.0,61.642,61.6647,61.1963,61.4607,262974.0
2015-11-04 10:20:00,81.36,81.38,81.15,81.23,126630.0,61.4682,61.4833,61.3096,61.37,126630.0
2015-11-04 10:30:00,81.22,81.46,80.93,80.96,262966.0,61.3625,61.5438,61.1434,61.166,262966.0
2015-11-04 10:40:00,80.94,81.03,80.65,80.87,211320.0,61.1509,61.2189,60.9318,61.098,211320.0
2015-11-04 10:50:00,80.87,81.36,80.83,81.24,167973.0,61.098,61.4682,61.0678,61.3776,167973.0
2015-11-04 11:00:00,81.24,81.29,81.01,81.11,564595.0,61.3776,61.4153,61.2038,61.2794,564595.0
2015-11-04 11:10:00,81.11,81.12,80.74,80.84,235399.0,61.2794,61.2869,60.9998,61.0754,235399.0
2015-11-04 11:20:00,80.85,81.07,80.81,80.87,164595.0,61.0829,61.2491,61.0527,61.098,164595.0
2015-11-04 11:30:00,80.87,80.87,80.39,80.61,142446.0,61.098,61.098,60.7354,60.9016,142446.0
2015-11-04 11:40:00,80.61,80.78,80.45,80.73,98769.0,60.9016,61.03,60.7807,60.9923,98769.0
2015-11-04 11:50:00,80.72,80.76,80.31,80.48,125242.0,60.9847,61.0149,60.6749,60.8034,125242.0
2015-11-04 12:00:00,80.47,80.76,80.44,80.75,120353.0,60.7958,61.0149,60.7732,61.0074,120353.0
2015-11-04 12:10:00,80.75,80.82,80.42,80.45,92777.0,61.0074,61.0603,60.7581,60.7807,92777.0
2015-11-04 12:20:00,80.43,80.49,80.29,80.47,89185.0,60.7656,60.8109,60.6598,60.7958,89185.0
2015-11-04 12:30:00,80.47,80.49,80.16,80.21,193946.0,60.7958,60.8109,60.5616,60.5994,193946.0
2015-11-04 12:40:00,80.22,80.43,80.16,80.29,93531.0,60.607,60.7656,60.5616,60.6598,93531.0
2015-11-04 12:50:00,80.28,80.31,80.07,80.27,100476.0,60.6523,60.6749,60.4936,60.6447,100476.0
2015-11-04 13:00:00,80.28,80.41,79.89,80.03,125414.0,60.6523,60.7505,60.3576,60.4634,125414.0
2015-11-04 13:10:00,80.02,80.38,80.0,80.2,131633.0,60.4559,60.7278,60.4407,60.5918,131633.0
2015-11-04 13:20:00,80.19,80.29,80.09,80.27,84641.0,60.5843,60.6598,60.5087,60.6447,84641.0
2015-11-04 13:30:00,80.28,80.29,80.15,80.18,100117.0,60.6523,60.6598,60.5541,60.5767,100117.0
2015-11-04 13:40:00,80.18,80.2,79.99,80.11,127134.0,60.5767,60.5918,60.4332,60.5238,127134.0
2015-11-04 13:50:00,80.1,80.13,79.98,80.12,125654.0,60.5163,60.539,60.4256,60.5314,125654.0
2015-11-04 14:00:00,80.12,80.19,79.93,79.98,115393.0,60.5314,60.5843,60.3879,60.4256,115393.0
2015-11-04 14:10:00,79.97,80.11,79.8,80.07,104977.0,60.4181,60.5238,60.2896,60.4936,104977.0
2015-11-04 14:20:00,80.09,80.13,79.82,79.95,91345.0,60.5087,60.539,60.3047,60.403,91345.0
2015-11-04 14:30:00,79.95,80.33,79.93,80.24,157985.0,60.403,60.6901,60.3879,60.6221,157985.0
2015-11-04 14:40:00,80.24,80.3,80.08,80.19,170729.0,60.6221,60.6674,60.5012,60.5843,170729.0
2015-11-04 14:50:00,80.18,80.18,80.03,80.1,85150.0,60.5767,60.5767,60.4634,60.5163,85150.0
2015-11-04 15:00:00,80.11,80.26,80.01,80.2,129955.0,60.5238,60.6372,60.4483,60.5918,129955.0
2015-11-04 15:10:00,80.19,80.25,80.08,80.19,171181.0,60.5843,60.6296,60.5012,60.5843,171181.0
2015-11-04 15:20:00,80.19,80.25,80.1,80.12,165422.0,60.5843,60.6296,60.5163,60.5314,165422.0
2015-11-04 15:30:00,80.12,80.29,80.1,80.29,232533.0,60.5314,60.6598,60.5163,60.6598,232533.0
2015-11-04 15:40:00,80.3,80.41,80.22,80.34,273423.0,60.6674,60.7505,60.607,60.6976,273423.0
2015-11-04 15:50:00,80.34,80.35,80.13,80.34,478787.0,60.6976,60.7052,60.539,60.6976,478787.0
2015-11-05 09:30:00,79.74,79.91,79.31,79.59,289264.0,60.2443,60.3727,59.9194,60.131,289264.0
2015-11-05 09:40:00,79.59,80.2,79.29,80.2,171641.0,60.131,60.5918,59.9043,60.5918,171641.0
2015-11-05 09:50:00,80.22,80.72,80.15,80.41,143982.0,60.607,60.9847,60.5541,60.7505,143982.0
2015-11-05 10:00:00,80.36,80.62,80.02,80.03,168045.0,60.7127,60.9092,60.4559,60.4634,168045.0
2015-11-05 10:10:00,80.09,80.25,79.63,79.71,119512.0,60.5087,60.6296,60.1612,60.2216,119512.0
2015-11-05 10:20:00,79.73,79.97,79.52,79.62,91173.0,60.2368,60.4181,60.0781,60.1536,91173.0
2015-11-05 10:30:00,79.6,79.64,79.21,79.27,112820.0,60.1385,60.1688,59.8439,59.8892,112820.0
2015-11-05 10:40:00,79.28,79.34,79.02,79.02,108981.0,59.8968,59.9421,59.7003,59.7003,108981.0
2015-11-05 10:50:00,79.04,79.51,79.03,79.49,159081.0,59.7155,60.0705,59.7079,60.0554,159081.0
2015-11-05 11:00:00,79.49,79.5,79.03,79.05,93710.0,60.0554,60.063,59.7079,59.723,93710.0
2015-11-05 11:10:00,79.03,79.38,79.0,79.2,183679.0,59.7079,59.9723,59.6852,59.8363,183679.0
2015-11-05 11:20:00,79.21,79.36,79.08,79.33,140977.0,59.8439,59.9572,59.7457,59.9345,140977.0
2015-11-05 11:30:00,79.32,79.35,79.17,79.31,87902.0,59.927,59.9497,59.8137,59.9194,87902.0
2015-11-05 11:40:00,79.32,79.63,79.27,79.56,98099.0,59.927,60.1612,59.8892,60.1083,98099.0
2015-11-05 11:50:00,79.56,79.82,79.52,79.67,100386.0,60.1083,60.3047,60.0781,60.1914,100386.0
2015-11-05 12:00:00,79.66,79.8,79.6,79.73,68972.0,60.1839,60.2896,60.1385,60.2368,68972.0
2015-11-05 12:10:00,79.74,79.76,79.52,79.56,147918.0,60.2443,60.2594,60.0781,60.1083,147918.0
2015-11-05 12:20:00,79.58,79.66,79.5,79.6,72022.0,60.1234,60.1839,60.063,60.1385,72022.0
2015-11-05 12:30:00,79.6,79.66,79.43,79.45,95215.0,60.1385,60.1839,60.0101,60.0252,95215.0
2015-11-05 12:40:00,79.46,79.61,79.42,79.57,58833.0,60.0328,60.1461,60.0025,60.1159,58833.0
2015-11-05 12:50:00,79.58,79.76,79.39,79.76,105051.0,60.1234,60.2594,59.9799,60.2594,105051.0
2015-11-05 13:00:00,79.76,80.0,79.76,79.79,97774.0,60.2594,60.4407,60.2594,60.2821,97774.0
2015-11-05 13:10:00,79.8,79.8,79.43,79.51,57973.0,60.2896,60.2896,60.0101,60.0705,57973.0
2015-11-05 13:20:00,79.51,79.52,79.19,79.21,168342.0,60.0705,60.0781,59.8288,59.8439,168342.0
2015-11-05 13:30:00,79.22,79.66,79.22,79.59,83181.0,59.8514,60.1839,59.8514,60.131,83181.0
2015-11-05 13:40:00,79.57,79.61,79.37,79.43,86913.0,60.1159,60.1461,59.9648,60.0101,86913.0
2015-11-05 13:50:00,79.44,79.53,79.3,79.53,80318.0,60.0177,60.0857,59.9119,60.0857,80318.0
2015-11-05 14:00:00,79.54,79.54,79.06,79.08,62894.0,60.0932,60.0932,59.7306,59.7457,62894.0
2015-11-05 14:10:00,79.09,79.15,78.95,78.99,104615.0,59.7532,59.7986,59.6475,59.6777,104615.0
2015-11-05 14:20:00,78.97,78.97,78.71,78.83,138505.0,59.6626,59.6626,59.4661,59.5568,138505.0
2015-11-05 14:30:00,78.85,78.92,78.66,78.78,94814.0,59.5719,59.6248,59.4284,59.519,94814.0
2015-11-05 14:40:00,78.78,78.89,78.75,78.85,103709.0,59.519,59.6021,59.4964,59.5719,103709.0
2015-11-05 14:50:00,78.84,78.9,78.75,78.86,88229.0,59.5644,59.6097,59.4964,59.5795,88229.0
2015-11-05 15:00:00,78.85,78.85,78.69,78.72,149702.0,59.5719,59.5719,59.451,59.4737,149702.0
2015-11-05 15:10:00,78.71,78.78,78.61,78.76,195259.0,59.4661,59.519,59.3906,59.5039,195259.0
2015-11-05 15:20:00,78.77,78.99,78.73,78.97,132782.0,59.5115,59.6777,59.4812,59.6626,132782.0
2015-11-05 15:30:00,78.97,78.97,78.75,78.78,155362.0,59.6626,59.6626,59.4964,59.519,155362.0
2015-11-05 15:40:00,78.79,78.81,78.71,78.76,237243.0,59.5266,59.5417,59.4661,59.5039,237243.0
2015-11-05 15:50:00,78.76,78.89,78.75,78.81,464207.0,59.5039,59.6021,59.4964,59.5417,464207.0
2015-11-06 09:30:00,78.05,78.37,77.56,78.16,326163.0,58.9675,59.2093,58.5973,59.0506,326163.0
2015-11-06 09:40:00,78.18,78.65,78.04,78.18,175283.0,59.0657,59.4208,58.9599,59.0657,175283.0
2015-11-06 09:50:00,78.17,78.37,77.59,77.75,204089.0,59.0582,59.2093,58.62,58.7408,204089.0
2015-11-06 10:00:00,77.72,77.93,77.55,77.63,162510.0,58.7182,58.8768,58.5897,58.6502,162510.0
2015-11-06 10:10:00,77.63,77.63,77.12,77.15,405166.0,58.6502,58.6502,58.2649,58.2875,405166.0
2015-11-06 10:20:00,77.16,77.51,77.0,77.5,296504.0,58.2951,58.5595,58.1742,58.552,296504.0
2015-11-06 10:30:00,77.48,77.78,77.43,77.55,188872.0,58.5369,58.7635,58.4991,58.5897,188872.0
2015-11-06 10:40:00,77.57,77.95,77.57,77.89,238574.0,58.6049,58.8919,58.6049,58.8466,238574.0
2015-11-06 10:50:00,77.9,77.95,77.72,77.95,83519.0,58.8542,58.8919,58.7182,58.8919,83519.0
2015-11-06 11:00:00,77.97,78.45,77.83,78.38,167510.0,58.9071,59.2697,58.8013,59.2168,167510.0
2015-11-06 11:10:00,78.37,78.54,78.12,78.16,126468.0,59.2093,59.3377,59.0204,59.0506,126468.0
2015-11-06 11:20:00,78.16,78.33,77.98,78.23,306425.0,59.0506,59.179,58.9146,59.1035,306425.0
2015-11-06 11:30:00,78.23,78.38,78.21,78.25,94275.0,59.1035,59.2168,59.0884,59.1186,94275.0
2015-11-06 11:40:00,78.25,78.28,78.13,78.23,191848.0,59.1186,59.1413,59.0279,59.1035,191848.0
2015-11-06 11:50:00,78.24,78.74,78.24,78.49,190732.0,59.111,59.4888,59.111,59.2999,190732.0
2015-11-06 12:00:00,78.51,78.55,78.29,78.4,104642.0,59.315,59.3453,59.1488,59.2319,104642.0
2015-11-06 12:10:00,78.41,78.45,78.15,78.22,157602.0,59.2395,59.2697,59.043,59.0959,157602.0
2015-11-06 12:20:00,78.22,78.28,77.97,78.1,157400.0,59.0959,59.1413,58.9071,59.0053,157400.0
2015-11-06 12:30:00,78.1,78.22,78.06,78.2,98697.0,59.0053,59.0959,58.9751,59.0808,98697.0
2015-11-06 12:40:00,78.2,78.33,78.15,78.29,71050.0,59.0808,59.179,59.043,59.1488,71050.0
2015-11-06 12:50:00,78.28,78.32,78.11,78.31,89530.0,59.1413,59.1715,59.0128,59.1639,89530.0
2015-11-06 13:00:00,78.31,78.4,78.24,78.26,82734.0,59.1639,59.2319,59.111,59.1262,82734.0
2015-11-06 13:10:00,78.26,78.41,78.22,78.33,68173.0,59.1262,59.2395,59.0959,59.179,68173.0
2015-11-06 13:20:00,78.34,78.54,78.32,78.4,121663.0,59.1866,59.3377,59.1715,59.2319,121663.0
2015-11-06 13:30:00,78.39,78.41,78.14,78.29,80101.0,59.2244,59.2395,59.0355,59.1488,80101.0
2015-11-06 13:40:00,78.3,78.45,78.19,78.45,80548.0,59.1564,59.2697,59.0733,59.2697,80548.0
2015-11-06 13:50:00,78.47,78.58,78.3,78.45,73821.0,59.2848,59.3679,59.1564,59.2697,73821.0
2015-11-06 14:00:00,78.45,78.62,78.45,78.48,158966.0,59.2697,59.3981,59.2697,59.2924,158966.0
2015-11-06 14:10:00,78.47,78.6,78.33,78.35,89546.0,59.2848,59.383,59.179,59.1942,89546.0
2015-11-06 14:20:00,78.35,78.38,78.25,78.37,99589.0,59.1942,59.2168,59.1186,59.2093,99589.0
2015-11-06 14:30:00,78.36,78.42,78.27,78.28,85330.0,59.2017,59.247,59.1337,59.1413,85330.0
2015-11-06 14:40:00,78.28,78.33,78.19,78.26,87394.0,59.1413,59.179,59.0733,59.1262,87394.0
2015-11-06 14:50:00,78.26,78.29,78.14,78.26,111656.0,59.1262,59.1488,59.0355,59.1262,111656.0
2015-11-06 15:00:00,78.26,78.41,78.19,78.38,121250.0,59.1262,59.2395,59.0733,59.2168,121250.0
2015-11-06 15:10:00,78.38,78.6,78.37,78.59,105229.0,59.2168,59.383,59.2093,59.3755,105229.0
2015-11-06 15:20:00,78.59,78.78,78.59,78.74,203009.0,59.3755,59.519,59.3755,59.4888,203009.0
2015-11-06 15:30:00,78.75,78.86,78.63,78.66,178538.0,59.4964,59.5795,59.4057,59.4284,178538.0
2015-11-06 15:40:00,78.65,78.88,78.65,78.87,185503.0,59.4208,59.5946,59.4208,59.587,185503.0
2015-11-06 15:50:00,78.87,79.07,78.86,79.05,544455.0,59.587,59.7381,59.5795,59.723,544455.0
2015-11-09 09:30:00,78.82,79.21,78.71,79.11,239637.0,59.5492,59.8439,59.4661,59.7683,239637.0
2015-11-09 09:40:00,79.14,79.29,78.08,78.23,246491.0,59.791,59.9043,58.9902,59.1035,246491.0
2015-11-09 09:50:00,78.19,78.55,78.14,78.26,94707.0,59.0733,59.3453,59.0355,59.1262,94707.0
2015-11-09 10:00:00,78.25,78.25,77.65,77.72,139988.0,59.1186,59.1186,58.6653,58.7182,139988.0
2015-11-09 10:10:00,77.73,77.85,77.56,77.75,147687.0,58.7257,58.8164,58.5973,58.7408,147687.0
2015-11-09 10:20:00,77.75,77.78,77.35,77.43,153042.0,58.7408,58.7635,58.4386,58.4991,153042.0
2015-11-09 10:30:00,77.42,77.64,77.34,77.59,224566.0,58.4915,58.6577,58.4311,58.62,224566.0
2015-11-09 10:40:00,77.58,77.8,77.4,77.63,107026.0,58.6124,58.7786,58.4764,58.6502,107026.0
2015-11-09 10:50:00,77.63,78.13,77.63,78.03,110992.0,58.6502,59.0279,58.6502,58.9524,110992.0
2015-11-09 11:00:00,78.01,78.01,77.61,77.61,105883.0,58.9373,58.9373,58.6351,58.6351,105883.0
2015-11-09 11:10:00,77.61,77.66,77.33,77.53,110669.0,58.6351,58.6728,58.4235,58.5746,110669.0
2015-11-09 11:20:00,77.52,77.63,77.47,77.55,101556.0,58.5671,58.6502,58.5293,58.5897,101556.0
2015-11-09 11:30:00,77.53,77.61,77.45,77.5,177194.0,58.5746,58.6351,58.5142,58.552,177194.0
2015-11-09 11:40:00,77.5,77.84,77.47,77.78,90029.0,58.552,58.8088,58.5293,58.7635,90029.0
2015-11-09 11:50:00,77.77,77.78,77.51,77.64,69375.0,58.756,58.7635,58.5595,58.6577,69375.0
2015-11-09 12:00:00,77.64,77.64,77.47,77.52,87572.0,58.6577,58.6577,58.5293,58.5671,87572.0
2015-11-09 12:10:00,77.5,77.63,77.45,77.62,63060.0,58.552,58.6502,58.5142,58.6426,63060.0
2015-11-09 12:20:00,77.61,77.63,77.53,77.58,33732.0,58.6351,58.6502,58.5746,58.6124,33732.0
2015-11-09 12:30:00,77.57,77.8,77.56,77.79,55135.0,58.6049,58.7786,58.5973,58.7711,55135.0
2015-11-09 12:40:00,77.81,77.81,77.66,77.68,49466.0,58.7862,58.7862,58.6728,58.688,49466.0
2015-11-09 12:50:00,77.69,77.9,77.65,77.88,45801.0,58.6955,58.8542,58.6653,58.8391,45801.0
2015-11-09 13:00:00,77.91,77.95,77.77,77.81,55907.0,58.8617,58.8919,58.756,58.7862,55907.0
2015-11-09 13:10:00,77.82,77.82,77.62,77.69,60008.0,58.7937,58.7937,58.6426,58.6955,60008.0
2015-11-09 13:20:00,77.69,77.9,77.67,77.88,66507.0,58.6955,58.8542,58.6804,58.8391,66507.0
2015-11-09 13:30:00,77.89,78.32,77.86,78.3,102804.0,58.8466,59.1715,58.824,59.1564,102804.0
2015-11-09 13:40:00,78.3,78.3,77.93,77.93,140669.0,59.1564,59.1564,58.8768,58.8768,140669.0
2015-11-09 13:50:00,77.94,78.11,77.9,78.08,74808.0,58.8844,59.0128,58.8542,58.9902,74808.0
2015-11-09 14:00:00,78.06,78.14,77.95,78.08,64693.0,58.9751,59.0355,58.8919,58.9902,64693.0
2015-11-09 14:10:00,78.08,78.14,77.94,78.02,51331.0,58.9902,59.0355,58.8844,58.9448,51331.0
2015-11-09 14:20:00,78.03,78.11,77.96,78.08,133354.0,58.9524,59.0128,58.8995,58.9902,133354.0
2015-11-09 14:30:00,78.07,78.15,77.93,77.96,102122.0,58.9826,59.043,58.8768,58.8995,102122.0
2015-11-09 14:40:00,77.95,78.04,77.91,78.02,77234.0,58.8919,58.9599,58.8617,58.9448,77234.0
2015-11-09 14:50:00,78.02,78.17,77.99,78.17,72364.0,58.9448,59.0582,58.9222,59.0582,72364.0
2015-11-09 15:00:00,78.16,78.2,78.07,78.12,127014.0,59.0506,59.0808,58.9826,59.0204,127014.0
2015-11-09 15:10:00,78.13,78.25,77.99,78.17,122029.0,59.0279,59.1186,58.9222,59.0582,122029.0
2015-11-09 15:20:00,78.15,78.29,78.05,78.15,109775.0,59.043,59.1488,58.9675,59.043,109775.0
2015-11-09 15:30:00,78.17,78.23,78.08,78.11,158271.0,59.0582,59.1035,58.9902,59.0128,158271.0
2015-11-09 15:40:00,78.11,78.23,78.02,78.15,204264.0,59.0128,59.1035,58.9448,59.043,204264.0
2015-11-09 15:50:00,78.16,78.23,77.91,77.95,402036.0,59.0506,59.1035,58.8617,58.8919,402036.0
2015-11-10 09:30:00,77.4,77.87,77.34,77.75,197523.0,58.4764,58.8315,58.4311,58.7408,197523.0
2015-11-10 09:40:00,77.79,78.25,77.58,78.24,122218.0,58.7711,59.1186,58.6124,59.111,122218.0
2015-11-10 09:50:00,78.25,78.58,78.14,78.42,173239.0,59.1186,59.3679,59.0355,59.247,173239.0
2015-11-10 10:00:00,78.41,78.43,78.02,78.11,138894.0,59.2395,59.2546,58.9448,59.0128,138894.0
2015-11-10 10:10:00,78.11,78.23,77.77,77.77,96945.0,59.0128,59.1035,58.756,58.756,96945.0
2015-11-10 10:20:00,77.74,77.77,77.49,77.56,122464.0,58.7333,58.756,58.5444,58.5973,122464.0
2015-11-10 10:30:00,77.54,77.56,77.28,77.43,94117.0,58.5822,58.5973,58.3858,58.4991,94117.0
2015-11-10 10:40:00,77.42,77.8,77.39,77.77,63918.0,58.4915,58.7786,58.4689,58.756,63918.0
2015-11-10 10:50:00,77.79,77.96,77.74,77.88,75118.0,58.7711,58.8995,58.7333,58.8391,75118.0
2015-11-10 11:00:00,77.89,77.98,77.69,77.73,99216.0,58.8466,58.9146,58.6955,58.7257,99216.0
2015-11-10 11:10:00,77.74,78.03,77.72,77.97,70370.0,58.7333,58.9524,58.7182,58.9071,70370.0
2015-11-10 11:20:00,77.97,78.03,77.88,77.98,115259.0,58.9071,58.9524,58.8391,58.9146,115259.0
2015-11-10 11:30:00,77.99,78.01,77.86,77.87,68852.0,58.9222,58.9373,58.824,58.8315,68852.0
2015-11-10 11:40:00,77.87,78.18,77.87,78.1,79841.0,58.8315,59.0657,58.8315,59.0053,79841.0
2015-11-10 11:50:00,78.1,78.2,77.91,78.17,86115.0,59.0053,59.0808,58.8617,59.0582,86115.0
2015-11-10 12:00:00,78.16,78.23,78.06,78.23,76139.0,59.0506,59.1035,58.9751,59.1035,76139.0
2015-11-10 12:10:00,78.23,78.59,78.22,78.56,89559.0,59.1035,59.3755,59.0959,59.3528,89559.0
2015-11-10 12:20:00,78.53,78.87,78.53,78.59,166208.0,59.3301,59.587,59.3301,59.3755,166208.0
2015-11-10 12:30:00,78.6,78.62,78.34,78.35,112836.0,59.383,59.3981,59.1866,59.1942,112836.0
2015-11-10 12:40:00,78.35,78.47,78.3,78.43,93870.0,59.1942,59.2848,59.1564,59.2546,93870.0
2015-11-10 12:50:00,78.42,78.58,78.39,78.48,96110.0,59.247,59.3679,59.2244,59.2924,96110.0
2015-11-10 13:00:00,78.48,78.56,78.42,78.53,119323.0,59.2924,59.3528,59.247,59.3301,119323.0
2015-11-10 13:10:00,78.54,78.62,78.52,78.54,74983.0,59.3377,59.3981,59.3226,59.3377,74983.0
2015-11-10 13:20:00,78.54,78.6,78.48,78.58,41187.0,59.3377,59.383,59.2924,59.3679,41187.0
2015-11-10 13:30:00,78.59,78.61,78.52,78.58,47714.0,59.3755,59.3906,59.3226,59.3679,47714.0
2015-11-10 13:40:00,78.58,78.64,78.54,78.54,93370.0,59.3679,59.4132,59.3377,59.3377,93370.0
2015-11-10 13:50:00,78.54,78.69,78.51,78.58,77226.0,59.3377,59.451,59.315,59.3679,77226.0
2015-11-10 14:00:00,78.56,78.67,78.53,78.56,97356.0,59.3528,59.4359,59.3301,59.3528,97356.0
2015-11-10 14:10:00,78.57,78.69,78.57,78.58,62757.0,59.3604,59.451,59.3604,59.3679,62757.0
2015-11-10 14:20:00,78.58,78.65,78.56,78.63,74800.0,59.3679,59.4208,59.3528,59.4057,74800.0
2015-11-10 14:30:00,78.63,78.75,78.58,78.69,89187.0,59.4057,59.4964,59.3679,59.451,89187.0
2015-11-10 14:40:00,78.69,78.84,78.65,78.81,150777.0,59.451,59.5644,59.4208,59.5417,150777.0
2015-11-10 14:50:00,78.82,78.86,78.6,78.7,110660.0,59.5492,59.5795,59.383,59.4586,110660.0
2015-11-10 15:00:00,78.7,78.73,78.64,78.72,131338.0,59.4586,59.4812,59.4132,59.4737,131338.0
2015-11-10 15:10:00,78.72,78.74,78.62,78.63,116518.0,59.4737,59.4888,59.3981,59.4057,116518.0
2015-11-10 15:20:00,78.64,78.65,78.51,78.61,122564.0,59.4132,59.4208,59.315,59.3906,122564.0
2015-11-10 15:30:00,78.62,78.72,78.59,78.71,171771.0,59.3981,59.4737,59.3755,59.4661,171771.0
2015-11-10 15:40:00,78.71,78.78,78.66,78.73,194831.0,59.4661,59.519,59.4284,59.4812,194831.0
2015-11-10 15:50:00,78.73,78.82,78.6,78.79,535957.0,59.4812,59.5492,59.383,59.5266,535957.0
2015-11-11 09:30:00,78.48,78.59,78.08,78.15,189013.0,59.2924,59.3755,58.9902,59.043,189013.0
2015-11-11 09:40:00,78.17,78.18,77.68,78.02,127481.0,59.0582,59.0657,58.688,58.9448,127481.0
2015-11-11 09:50:00,78.0,78.14,77.5,77.5,154689.0,58.9297,59.0355,58.552,58.552,154689.0
2015-11-11 10:00:00,77.54,77.92,77.52,77.77,166201.0,58.5822,58.8693,58.5671,58.756,166201.0
2015-11-11 10:10:00,77.79,77.82,77.53,77.79,83418.0,58.7711,58.7937,58.5746,58.7711,83418.0
2015-11-11 10:20:00,77.79,77.89,77.54,77.56,103936.0,58.7711,58.8466,58.5822,58.5973,103936.0
2015-11-11 10:30:00,77.57,77.7,77.43,77.5,188005.0,58.6049,58.7031,58.4991,58.552,188005.0
2015-11-11 10:40:00,77.5,77.68,77.5,77.57,113983.0,58.552,58.688,58.552,58.6049,113983.0
2015-11-11 10:50:00,77.57,77.63,77.21,77.25,191160.0,58.6049,58.6502,58.3329,58.3631,191160.0
2015-11-11 11:00:00,77.25,77.38,77.1,77.1,231943.0,58.3631,58.4613,58.2498,58.2498,231943.0
2015-11-11 11:10:00,77.1,77.14,76.91,76.91,188863.0,58.2498,58.28,58.1062,58.1062,188863.0
2015-11-11 11:20:00,76.92,77.0,76.78,76.8,118013.0,58.1138,58.1742,58.008,58.0231,118013.0
2015-11-11 11:30:00,76.81,76.95,76.76,76.94,136055.0,58.0307,58.1364,57.9929,58.1289,136055.0
2015-11-11 11:40:00,76.96,77.27,76.94,77.2,95156.0,58.144,58.3782,58.1289,58.3253,95156.0
2015-11-11 11:50:00,77.19,77.56,77.19,77.3,68503.0,58.3178,58.5973,58.3178,58.4009,68503.0
2015-11-11 12:00:00,77.31,77.33,77.01,77.07,50985.0,58.4084,58.4235,58.1818,58.2271,50985.0
2015-11-11 12:10:00,77.07,77.23,77.05,77.07,104173.0,58.2271,58.348,58.212,58.2271,104173.0
2015-11-11 12:20:00,77.07,77.26,77.06,77.21,94866.0,58.2271,58.3706,58.2195,58.3329,94866.0
2015-11-11 12:30:00,77.22,77.5,77.22,77.33,72204.0,58.3404,58.552,58.3404,58.4235,72204.0
2015-11-11 12:40:00,77.33,77.39,77.17,77.19,72586.0,58.4235,58.4689,58.3026,58.3178,72586.0
2015-11-11 12:50:00,77.2,77.31,77.13,77.27,82563.0,58.3253,58.4084,58.2724,58.3782,82563.0
2015-11-11 13:00:00,77.28,77.33,77.09,77.13,79768.0,58.3858,58.4235,58.2422,58.2724,79768.0
2015-11-11 13:10:00,77.11,77.24,77.04,77.18,84989.0,58.2573,58.3555,58.2044,58.3102,84989.0
2015-11-11 13:20:00,77.17,77.2,77.06,77.13,66202.0,58.3026,58.3253,58.2195,58.2724,66202.0
2015-11-11 13:30:00,77.12,77.2,77.01,77.2,81553.0,58.2649,58.3253,58.1818,58.3253,81553.0
2015-11-11 13:40:00,77.2,77.39,77.19,77.28,57559.0,58.3253,58.4689,58.3178,58.3858,57559.0
2015-11-11 13:50:00,77.29,77.37,77.24,77.29,109511.0,58.3933,58.4538,58.3555,58.3933,109511.0
2015-11-11 14:00:00,77.29,77.49,77.26,77.47,110729.0,58.3933,58.5444,58.3706,58.5293,110729.0
2015-11-11 14:10:00,77.48,77.5,77.32,77.36,91933.0,58.5369,58.552,58.416,58.4462,91933.0
2015-11-11 14:20:00,77.35,77.58,77.34,77.53,93030.0,58.4386,58.6124,58.4311,58.5746,93030.0
2015-11-11 14:30:00,77.55,77.58,77.37,77.4,64295.0,58.5897,58.6124,58.4538,58.4764,64295.0
2015-11-11 14:40:00,77.39,77.41,77.21,77.27,68948.0,58.4689,58.484,58.3329,58.3782,68948.0
2015-11-11 14:50:00,77.28,77.37,77.27,77.35,81519.0,58.3858,58.4538,58.3782,58.4386,81519.0
2015-11-11 15:00:00,77.36,77.6,77.35,77.53,117026.0,58.4462,58.6275,58.4386,58.5746,117026.0
2015-11-11 15:10:00,77.53,77.64,77.49,77.5,106935.0,58.5746,58.6577,58.5444,58.552,106935.0
2015-11-11 15:20:00,77.51,77.73,77.5,77.72,95153.0,58.5595,58.7257,58.552,58.7182,95153.0
2015-11-11 15:30:00,77.73,77.75,77.61,77.67,175891.0,58.7257,58.7408,58.6351,58.6804,175891.0
2015-11-11 15:40:00,77.67,77.82,77.56,77.61,224594.0,58.6804,58.7937,58.5973,58.6351,224594.0
2015-11-11 15:50:00,77.61,77.71,77.53,77.65,387498.0,58.6351,58.7106,58.5746,58.6653,387498.0
2015-11-12 09:30:00,76.35,76.56,76.02,76.12,866723.0,57.6831,57.8418,57.4338,57.5094,866723.0
2015-11-12 09:40:00,76.12,77.26,75.91,77.26,289977.0,57.5094,58.3706,57.3507,58.3706,289977.0
2015-11-12 09:50:00,77.24,77.46,76.91,77.13,258769.0,58.3555,58.5217,58.1062,58.2724,258769.0
2015-11-12 10:00:00,77.12,77.28,76.73,76.82,163709.0,58.2649,58.3858,57.9702,58.0382,163709.0
2015-11-12 10:10:00,76.84,77.31,76.65,77.23,160777.0,58.0533,58.4084,57.9098,58.348,160777.0
2015-11-12 10:20:00,77.21,77.23,76.88,76.92,135835.0,58.3329,58.348,58.0836,58.1138,135835.0
2015-11-12 10:30:00,76.91,77.53,76.89,77.35,161929.0,58.1062,58.5746,58.0911,58.4386,161929.0
2015-11-12 10:40:00,77.33,77.6,77.18,77.2,180966.0,58.4235,58.6275,58.3102,58.3253,180966.0
2015-11-12 10:50:00,77.25,77.62,77.1,77.54,140920.0,58.3631,58.6426,58.2498,58.5822,140920.0
2015-11-12 11:00:00,77.57,77.79,77.06,77.47,125968.0,58.6049,58.7711,58.2195,58.5293,125968.0
2015-11-12 11:10:00,77.46,77.49,76.93,76.93,161434.0,58.5217,58.5444,58.1213,58.1213,161434.0
2015-11-12 11:20:00,76.92,76.93,76.52,76.54,121103.0,58.1138,58.1213,57.8116,57.8267,121103.0
2015-11-12 11:30:00,76.53,76.75,76.5,76.66,248721.0,57.8191,57.9853,57.7965,57.9173,248721.0
2015-11-12 11:40:00,76.67,76.89,76.62,76.62,186221.0,57.9249,58.0911,57.8871,57.8871,186221.0
2015-11-12 11:50:00,76.62,76.76,76.52,76.66,178182.0,57.8871,57.9929,57.8116,57.9173,178182.0
2015-11-12 12:00:00,76.65,76.88,76.61,76.61,88870.0,57.9098,58.0836,57.8796,57.8796,88870.0
2015-11-12 12:10:00,76.61,76.71,76.5,76.71,97991.0,57.8796,57.9551,57.7965,57.9551,97991.0
2015-11-12 12:20:00,76.72,76.72,76.54,76.72,82599.0,57.9627,57.9627,57.8267,57.9627,82599.0
2015-11-12 12:30:00,76.71,76.82,76.58,76.62,73716.0,57.9551,58.0382,57.8569,57.8871,73716.0
2015-11-12 12:40:00,76.63,76.81,76.58,76.8,53863.0,57.8947,58.0307,57.8569,58.0231,53863.0
2015-11-12 12:50:00,76.81,76.91,76.8,76.83,45433.0,58.0307,58.1062,58.0231,58.0458,45433.0
2015-11-12 13:00:00,76.84,76.95,76.79,76.83,59526.0,58.0533,58.1364,58.0156,58.0458,59526.0
2015-11-12 13:10:00,76.84,76.99,76.78,76.97,76610.0,58.0533,58.1667,58.008,58.1515,76610.0
2015-11-12 13:20:00,76.99,77.19,76.96,77.06,106240.0,58.1667,58.3178,58.144,58.2195,106240.0
2015-11-12 13:30:00,77.05,77.42,77.04,77.41,98588.0,58.212,58.4915,58.2044,58.484,98588.0
2015-11-12 13:40:00,77.41,77.48,77.29,77.43,152087.0,58.484,58.5369,58.3933,58.4991,152087.0
2015-11-12 13:50:00,77.43,77.43,77.26,77.33,91728.0,58.4991,58.4991,58.3706,58.4235,91728.0
2015-11-12 14:00:00,77.34,77.36,77.01,77.11,88953.0,58.4311,58.4462,58.1818,58.2573,88953.0
2015-11-12 14:10:00,77.1,77.17,76.93,77.02,110995.0,58.2498,58.3026,58.1213,58.1893,110995.0
2015-11-12 14:20:00,77.01,77.23,76.89,77.23,132235.0,58.1818,58.348,58.0911,58.348,132235.0
2015-11-12 14:30:00,77.23,77.25,77.03,77.1,122512.0,58.348,58.3631,58.1969,58.2498,122512.0
2015-11-12 14:40:00,77.09,77.15,76.99,77.02,95473.0,58.2422,58.2875,58.1667,58.1893,95473.0
2015-11-12 14:50:00,77.03,77.11,76.95,77.06,171159.0,58.1969,58.2573,58.1364,58.2195,171159.0
2015-11-12 15:00:00,77.05,77.06,76.91,76.99,244043.0,58.212,58.2195,58.1062,58.1667,244043.0
2015-11-12 15:10:00,76.98,76.99,76.86,76.94,163324.0,58.1591,58.1667,58.0684,58.1289,163324.0
2015-11-12 15:20:00,76.93,76.97,76.87,76.94,199466.0,58.1213,58.1515,58.076,58.1289,199466.0
2015-11-12 15:30:00,76.95,76.96,76.66,76.67,288609.0,58.1364,58.144,57.9173,57.9249,288609.0
2015-11-12 15:40:00,76.67,76.75,76.55,76.64,183942.0,57.9249,57.9853,57.8342,57.9022,183942.0
2015-11-12 15:50:00,76.63,76.65,76.5,76.6,358010.0,57.8947,57.9098,57.7965,57.872,358010.0
2015-11-13 09:30:00,76.25,76.72,76.09,76.63,210379.0,57.6076,57.9627,57.4867,57.8947,210379.0
2015-11-13 09:40:00,76.64,76.81,76.19,76.19,201965.0,57.9022,58.0307,57.5623,57.5623,201965.0
2015-11-13 09:50:00,76.19,76.35,76.12,76.27,157991.0,57.5623,57.6831,57.5094,57.6227,157991.0
2015-11-13 10:00:00,76.29,76.44,75.91,75.91,212494.0,57.6378,57.7511,57.3507,57.3507,212494.0
2015-11-13 10:10:00,75.94,76.02,75.71,75.88,174835.0,57.3734,57.4338,57.1996,57.328,174835.0
2015-11-13 10:20:00,75.86,76.15,75.75,75.93,203273.0,57.3129,57.532,57.2298,57.3658,203273.0
2015-11-13 10:30:00,75.92,76.06,75.81,75.88,205903.0,57.3583,57.464,57.2752,57.328,205903.0
2015-11-13 10:40:00,75.88,76.02,75.74,75.98,107010.0,57.328,57.4338,57.2223,57.4036,107010.0
2015-11-13 10:50:00,75.99,76.09,75.78,75.96,133555.0,57.4111,57.4867,57.2525,57.3885,133555.0
2015-11-13 11:00:00,75.97,76.1,75.87,76.0,94260.0,57.396,57.4943,57.3205,57.4187,94260.0
2015-11-13 11:10:00,76.0,76.03,75.72,75.84,144531.0,57.4187,57.4414,57.2072,57.2978,144531.0
2015-11-13 11:20:00,75.84,76.03,75.82,75.94,111202.0,57.2978,57.4414,57.2827,57.3734,111202.0
2015-11-13 11:30:00,75.95,76.07,75.89,76.03,108336.0,57.3809,57.4716,57.3356,57.4414,108336.0
2015-11-13 11:40:00,76.02,76.36,75.98,76.24,140772.0,57.4338,57.6907,57.4036,57.6,140772.0
2015-11-13 11:50:00,76.24,76.68,76.13,76.64,190470.0,57.6,57.9325,57.5169,57.9022,190470.0
2015-11-13 12:00:00,76.64,76.9,76.45,76.89,119095.0,57.9022,58.0987,57.7587,58.0911,119095.0
2015-11-13 12:10:00,76.91,77.04,76.76,76.77,151614.0,58.1062,58.2044,57.9929,58.0004,151614.0
2015-11-13 12:20:00,76.77,76.82,76.46,76.49,112724.0,58.0004,58.0382,57.7662,57.7889,112724.0
2015-11-13 12:30:00,76.49,76.58,76.36,76.41,106720.0,57.7889,57.8569,57.6907,57.7285,106720.0
2015-11-13 12:40:00,76.4,76.49,76.25,76.43,79780.0,57.7209,57.7889,57.6076,57.7436,79780.0
2015-11-13 12:50:00,76.42,76.62,76.39,76.49,69030.0,57.736,57.8871,57.7134,57.7889,69030.0
2015-11-13 13:00:00,76.49,76.6,76.06,76.1,183018.0,57.7889,57.872,57.464,57.4943,183018.0
2015-11-13 13:10:00,76.09,76.24,75.97,76.21,120508.0,57.4867,57.6,57.396,57.5774,120508.0
2015-11-13 13:20:00,76.21,76.23,76.02,76.1,157968.0,57.5774,57.5925,57.4338,57.4943,157968.0
2015-11-13 13:30:00,76.09,76.18,75.97,76.08,137962.0,57.4867,57.5547,57.396,57.4791,137962.0
2015-11-13 13:40:00,76.07,76.24,76.04,76.15,65983.0,57.4716,57.6,57.4489,57.532,65983.0
2015-11-13 13:50:00,76.18,76.46,76.18,76.22,126227.0,57.5547,57.7662,57.5547,57.5849,126227.0
2015-11-13 14:00:00,76.21,76.35,76.15,76.2,66623.0,57.5774,57.6831,57.532,57.5698,66623.0
2015-11-13 14:10:00,76.2,76.49,76.17,76.41,72832.0,57.5698,57.7889,57.5471,57.7285,72832.0
2015-11-13 14:20:00,76.44,76.59,76.39,76.56,85518.0,57.7511,57.8645,57.7134,57.8418,85518.0
2015-11-13 14:30:00,76.56,76.62,76.42,76.52,82709.0,57.8418,57.8871,57.736,57.8116,82709.0
2015-11-13 14:40:00,76.53,76.54,76.14,76.19,101951.0,57.8191,57.8267,57.5245,57.5623,101951.0
2015-11-13 14:50:00,76.19,76.24,76.06,76.15,81439.0,57.5623,57.6,57.464,57.532,81439.0
2015-11-13 15:00:00,76.15,76.3,76.15,76.21,114724.0,57.532,57.6454,57.532,57.5774,114724.0
2015-11-13 15:10:00,76.22,76.3,76.06,76.08,140533.0,57.5849,57.6454,57.464,57.4791,140533.0
2015-11-13 15:20:00,76.08,76.22,75.99,76.12,191792.0,57.4791,57.5849,57.4111,57.5094,191792.0
2015-11-13 15:30:00,76.14,76.38,76.11,76.32,154065.0,57.5245,57.7058,57.5018,57.6605,154065.0
2015-11-13 15:40:00,76.31,76.41,76.01,76.03,344024.0,57.6529,57.7285,57.4263,57.4414,344024.0
2015-11-13 15:50:00,76.03,76.21,76.03,76.16,335884.0,57.4414,57.5774,57.4414,57.5396,335884.0
2015-11-16 09:30:00,76.27,77.47,76.18,77.47,237269.0,57.6227,58.5293,57.5547,58.5293,237269.0
2015-11-16 09:40:00,77.47,77.7,77.11,77.12,123602.0,58.5293,58.7031,58.2573,58.2649,123602.0
2015-11-16 09:50:00,77.11,77.25,76.83,76.86,230257.0,58.2573,58.3631,58.0458,58.0684,230257.0
2015-11-16 10:00:00,76.86,76.89,76.29,76.34,301875.0,58.0684,58.0911,57.6378,57.6756,301875.0
2015-11-16 10:10:00,76.33,76.9,76.23,76.7,205326.0,57.668,58.0987,57.5925,57.9476,205326.0
2015-11-16 10:20:00,76.7,76.89,76.61,76.65,120749.0,57.9476,58.0911,57.8796,57.9098,120749.0
2015-11-16 10:30:00,76.64,76.64,76.29,76.5,111294.0,57.9022,57.9022,57.6378,57.7965,111294.0
2015-11-16 10:40:00,76.49,76.61,76.4,76.45,86493.0,57.7889,57.8796,57.7209,57.7587,86493.0
2015-11-16 10:50:00,76.41,76.42,75.77,75.8,184483.0,57.7285,57.736,57.2449,57.2676,184483.0
2015-11-16 11:00:00,75.81,76.13,75.8,75.94,180212.0,57.2752,57.5169,57.2676,57.3734,180212.0
2015-11-16 11:10:00,75.94,76.35,75.9,76.3,89956.0,57.3734,57.6831,57.3432,57.6454,89956.0
2015-11-16 11:20:00,76.33,76.5,76.26,76.29,81847.0,57.668,57.7965,57.6151,57.6378,81847.0
2015-11-16 11:30:00,76.29,76.58,76.28,76.48,87356.0,57.6378,57.8569,57.6302,57.7813,87356.0
2015-11-16 11:40:00,76.47,76.81,76.47,76.72,84403.0,57.7738,58.0307,57.7738,57.9627,84403.0
2015-11-16 11:50:00,76.69,76.8,76.62,76.67,52071.0,57.94,58.0231,57.8871,57.9249,52071.0
2015-11-16 12:00:00,76.67,76.87,76.64,76.84,51284.0,57.9249,58.076,57.9022,58.0533,51284.0
2015-11-16 12:10:00,76.87,76.88,76.64,76.85,74858.0,58.076,58.0836,57.9022,58.0609,74858.0
2015-11-16 12:20:00,76.85,77.16,76.85,77.01,73924.0,58.0609,58.2951,58.0609,58.1818,73924.0
2015-11-16 12:30:00,77.02,77.43,76.94,77.39,134394.0,58.1893,58.4991,58.1289,58.4689,134394.0
2015-11-16 12:40:00,77.39,77.57,77.34,77.35,126474.0,58.4689,58.6049,58.4311,58.4386,126474.0
2015-11-16 12:50:00,77.36,77.36,77.13,77.2,78748.0,58.4462,58.4462,58.2724,58.3253,78748.0
2015-11-16 13:00:00,77.2,77.27,77.16,77.2,160493.0,58.3253,58.3782,58.2951,58.3253,160493.0
2015-11-16 13:10:00,77.2,77.6,77.19,77.57,66674.0,58.3253,58.6275,58.3178,58.6049,66674.0
2015-11-16 13:20:00,77.57,77.64,77.5,77.53,143509.0,58.6049,58.6577,58.552,58.5746,143509.0
2015-11-16 13:30:00,77.53,77.64,77.47,77.56,100985.0,58.5746,58.6577,58.5293,58.5973,100985.0
2015-11-16 13:40:00,77.56,77.71,77.55,77.68,98248.0,58.5973,58.7106,58.5897,58.688,98248.0
2015-11-16 13:50:00,77.68,77.86,77.67,77.81,103875.0,58.688,58.824,58.6804,58.7862,103875.0
2015-11-16 14:00:00,77.82,78.04,77.79,78.01,172895.0,58.7937,58.9599,58.7711,58.9373,172895.0
2015-11-16 14:10:00,77.99,78.19,77.99,78.17,158141.0,58.9222,59.0733,58.9222,59.0582,158141.0
2015-11-16 14:20:00,78.17,78.2,77.81,77.82,131824.0,59.0582,59.0808,58.7862,58.7937,131824.0
2015-11-16 14:30:00,77.82,78.04,77.79,77.92,64168.0,58.7937,58.9599,58.7711,58.8693,64168.0
2015-11-16 14:40:00,77.93,78.0,77.89,77.94,74407.0,58.8768,58.9297,58.8466,58.8844,74407.0
2015-11-16 14:50:00,77.94,78.02,77.88,77.95,89264.0,58.8844,58.9448,58.8391,58.8919,89264.0
2015-11-16 15:00:00,77.95,78.16,77.94,78.16,110295.0,58.8919,59.0506,58.8844,59.0506,110295.0
2015-11-16 15:10:00,78.16,78.3,78.15,78.29,138752.0,59.0506,59.1564,59.043,59.1488,138752.0
2015-11-16 15:20:00,78.3,78.5,78.28,78.33,161673.0,59.1564,59.3075,59.1413,59.179,161673.0
2015-11-16 15:30:00,78.34,78.46,78.29,78.42,176933.0,59.1866,59.2773,59.1488,59.247,176933.0
2015-11-16 15:40:00,78.42,78.46,78.2,78.3,176008.0,59.247,59.2773,59.0808,59.1564,176008.0
2015-11-16 15:50:00,78.31,78.37,78.22,78.33,356467.0,59.1639,59.2093,59.0959,59.179,356467.0
2015-11-17 09:30:00,78.04,78.12,77.02,77.09,233378.0,58.9599,59.0204,58.1893,58.2422,233378.0
2015-11-17 09:40:00,77.08,77.73,77.0,77.33,188422.0,58.2347,58.7257,58.1742,58.4235,188422.0
2015-11-17 09:50:00,77.33,78.19,77.17,78.14,153497.0,58.4235,59.0733,58.3026,59.0355,153497.0
2015-11-17 10:00:00,78.15,78.34,77.51,77.9,244240.0,59.043,59.1866,58.5595,58.8542,244240.0
2015-11-17 10:10:00,77.92,78.2,77.59,77.73,90982.0,58.8693,59.0808,58.62,58.7257,90982.0
2015-11-17 10:20:00,77.73,77.9,77.55,77.88,68375.0,58.7257,58.8542,58.5897,58.8391,68375.0
2015-11-17 10:30:00,77.86,78.27,77.78,78.23,101171.0,58.824,59.1337,58.7635,59.1035,101171.0
2015-11-17 10:40:00,78.22,78.26,77.97,78.2,159746.0,59.0959,59.1262,58.9071,59.0808,159746.0
2015-11-17 10:50:00,78.21,78.26,77.44,77.51,96209.0,59.0884,59.1262,58.5066,58.5595,96209.0
2015-11-17 11:00:00,77.5,77.62,77.35,77.46,109680.0,58.552,58.6426,58.4386,58.5217,109680.0
2015-11-17 11:10:00,77.46,77.68,77.35,77.65,134353.0,58.5217,58.688,58.4386,58.6653,134353.0
2015-11-17 11:20:00,77.65,77.85,77.45,77.61,94159.0,58.6653,58.8164,58.5142,58.6351,94159.0
2015-11-17 11:30:00,77.58,77.8,77.56,77.64,98261.0,58.6124,58.7786,58.5973,58.6577,98261.0
2015-11-17 11:40:00,77.66,77.77,77.35,77.39,73761.0,58.6728,58.756,58.4386,58.4689,73761.0
2015-11-17 11:50:00,77.41,77.73,77.39,77.73,73187.0,58.484,58.7257,58.4689,58.7257,73187.0
2015-11-17 12:00:00,77.74,77.82,77.52,77.62,63256.0,58.7333,58.7937,58.5671,58.6426,63256.0
2015-11-17 12:10:00,77.62,77.88,77.57,77.61,61303.0,58.6426,58.8391,58.6049,58.6351,61303.0
2015-11-17 12:20:00,77.61,77.63,77.41,77.47,49545.0,58.6351,58.6502,58.484,58.5293,49545.0
2015-11-17 12:30:00,77.51,77.64,77.27,77.27,43877.0,58.5595,58.6577,58.3782,58.3782,43877.0
2015-11-17 12:40:00,77.25,77.48,77.15,77.47,83302.0,58.3631,58.5369,58.2875,58.5293,83302.0
2015-11-17 12:50:00,77.49,77.56,77.26,77.39,79322.0,58.5444,58.5973,58.3706,58.4689,79322.0
2015-11-17 13:00:00,77.39,77.49,77.23,77.26,62418.0,58.4689,58.5444,58.348,58.3706,62418.0
2015-11-17 13:10:00,77.24,77.31,77.13,77.14,46121.0,58.3555,58.4084,58.2724,58.28,46121.0
2015-11-17 13:20:00,77.13,77.2,77.06,77.14,88960.0,58.2724,58.3253,58.2195,58.28,88960.0
2015-11-17 13:30:00,77.14,77.28,77.06,77.09,90744.0,58.28,58.3858,58.2195,58.2422,90744.0
2015-11-17 13:40:00,77.08,77.23,77.06,77.07,74962.0,58.2347,58.348,58.2195,58.2271,74962.0
2015-11-17 13:50:00,77.06,77.28,77.03,77.26,65133.0,58.2195,58.3858,58.1969,58.3706,65133.0
2015-11-17 14:00:00,77.26,77.46,77.21,77.44,81613.0,58.3706,58.5217,58.3329,58.5066,81613.0
2015-11-17 14:10:00,77.44,77.58,77.32,77.33,77137.0,58.5066,58.6124,58.416,58.4235,77137.0
2015-11-17 14:20:00,77.32,77.32,77.0,77.03,84862.0,58.416,58.416,58.1742,58.1969,84862.0
2015-11-17 14:30:00,77.03,77.04,76.93,76.97,111459.0,58.1969,58.2044,58.1213,58.1515,111459.0
2015-11-17 14:40:00,76.98,77.0,76.84,76.98,158872.0,58.1591,58.1742,58.0533,58.1591,158872.0
2015-11-17 14:50:00,76.99,77.11,76.87,77.04,72667.0,58.1667,58.2573,58.076,58.2044,72667.0
2015-11-17 15:00:00,77.05,77.06,76.84,76.85,93349.0,58.212,58.2195,58.0533,58.0609,93349.0
2015-11-17 15:10:00,76.86,77.01,76.77,76.87,101883.0,58.0684,58.1818,58.0004,58.076,101883.0
2015-11-17 15:20:00,76.86,77.05,76.85,77.04,191313.0,58.0684,58.212,58.0609,58.2044,191313.0
2015-11-17 15:30:00,77.03,77.19,76.9,76.9,127731.0,58.1969,58.3178,58.0987,58.0987,127731.0
2015-11-17 15:40:00,76.88,77.04,76.83,76.88,202730.0,58.0836,58.2044,58.0458,58.0836,202730.0
2015-11-17 15:50:00,76.88,76.96,76.66,76.7,570033.0,58.0836,58.144,57.9173,57.9476,570033.0
2015-11-18 09:30:00,77.0,77.68,76.98,77.46,366771.0,58.1742,58.688,58.1591,58.5217,366771.0
2015-11-18 09:40:00,77.4,77.8,77.33,77.62,147695.0,58.4764,58.7786,58.4235,58.6426,147695.0
2015-11-18 09:50:00,77.62,78.04,77.53,77.99,209193.0,58.6426,58.9599,58.5746,58.9222,209193.0
2015-11-18 10:00:00,78.0,78.04,77.83,77.97,178767.0,58.9297,58.9599,58.8013,58.9071,178767.0
2015-11-18 10:10:00,77.97,78.08,77.8,78.01,223208.0,58.9071,58.9902,58.7786,58.9373,223208.0
2015-11-18 10:20:00,78.0,78.22,77.88,78.01,150755.0,58.9297,59.0959,58.8391,58.9373,150755.0
2015-11-18 10:30:00,77.99,78.02,77.45,77.6,185583.0,58.9222,58.9448,58.5142,58.6275,185583.0
2015-11-18 10:40:00,77.63,78.03,77.63,77.75,105438.0,58.6502,58.9524,58.6502,58.7408,105438.0
2015-11-18 10:50:00,77.76,78.05,77.65,77.98,246017.0,58.7484,58.9675,58.6653,58.9146,246017.0
2015-11-18 11:00:00,77.96,77.97,77.5,77.64,231097.0,58.8995,58.9071,58.552,58.6577,231097.0
2015-11-18 11:10:00,77.64,77.66,77.43,77.47,163566.0,58.6577,58.6728,58.4991,58.5293,163566.0
2015-11-18 11:20:00,77.46,77.57,77.14,77.33,68937.0,58.5217,58.6049,58.28,58.4235,68937.0
2015-11-18 11:30:00,77.34,77.66,77.32,77.58,122133.0,58.4311,58.6728,58.416,58.6124,122133.0
2015-11-18 11:40:00,77.59,77.77,77.46,77.66,116166.0,58.62,58.756,58.5217,58.6728,116166.0
2015-11-18 11:50:00,77.65,77.67,77.25,77.53,138007.0,58.6653,58.6804,58.3631,58.5746,138007.0
2015-11-18 12:00:00,77.5,77.66,77.08,77.08,287478.0,58.552,58.6728,58.2347,58.2347,287478.0
2015-11-18 12:10:00,77.06,77.49,77.06,77.47,78097.0,58.2195,58.5444,58.2195,58.5293,78097.0
2015-11-18 12:20:00,77.49,77.57,77.17,77.24,67718.0,58.5444,58.6049,58.3026,58.3555,67718.0
2015-11-18 12:30:00,77.25,77.27,76.89,76.91,99130.0,58.3631,58.3782,58.0911,58.1062,99130.0
2015-11-18 12:40:00,76.92,76.93,76.76,76.8,65217.0,58.1138,58.1213,57.9929,58.0231,65217.0
2015-11-18 12:50:00,76.79,77.03,76.77,77.01,108857.0,58.0156,58.1969,58.0004,58.1818,108857.0
2015-11-18 13:00:00,77.0,77.31,76.95,77.31,65795.0,58.1742,58.4084,58.1364,58.4084,65795.0
2015-11-18 13:10:00,77.3,77.54,77.27,77.53,100783.0,58.4009,58.5822,58.3782,58.5746,100783.0
2015-11-18 13:20:00,77.53,77.64,77.47,77.47,114145.0,58.5746,58.6577,58.5293,58.5293,114145.0
2015-11-18 13:30:00,77.47,77.6,77.33,77.55,173677.0,58.5293,58.6275,58.4235,58.5897,173677.0
2015-11-18 13:40:00,77.55,77.61,77.37,77.4,81574.0,58.5897,58.6351,58.4538,58.4764,81574.0
2015-11-18 13:50:00,77.4,77.41,77.21,77.24,47917.0,58.4764,58.484,58.3329,58.3555,47917.0
2015-11-18 14:00:00,77.22,77.58,77.16,77.55,80730.0,58.3404,58.6124,58.2951,58.5897,80730.0
2015-11-18 14:10:00,77.55,78.01,77.55,77.64,117868.0,58.5897,58.9373,58.5897,58.6577,117868.0
2015-11-18 14:20:00,77.63,77.67,77.42,77.62,62625.0,58.6502,58.6804,58.4915,58.6426,62625.0
2015-11-18 14:30:00,77.63,77.65,77.45,77.45,51761.0,58.6502,58.6653,58.5142,58.5142,51761.0
2015-11-18 14:40:00,77.46,77.7,77.46,77.63,54801.0,58.5217,58.7031,58.5217,58.6502,54801.0
2015-11-18 14:50:00,77.62,77.91,77.59,77.91,75271.0,58.6426,58.8617,58.62,58.8617,75271.0
2015-11-18 15:00:00,77.92,78.02,77.82,77.97,111027.0,58.8693,58.9448,58.7937,58.9071,111027.0
2015-11-18 15:10:00,77.99,78.33,77.96,78.16,150261.0,58.9222,59.179,58.8995,59.0506,150261.0
2015-11-18 15:20:00,78.14,78.22,78.1,78.16,111239.0,59.0355,59.0959,59.0053,59.0506,111239.0
2015-11-18 15:30:00,78.16,78.32,78.13,78.3,104454.0,59.0506,59.1715,59.0279,59.1564,104454.0
2015-11-18 15:40:00,78.29,78.56,78.25,78.55,220643.0,59.1488,59.3528,59.1186,59.3453,220643.0
2015-11-18 15:50:00,78.54,78.68,78.49,78.58,438644.0,59.3377,59.4435,59.2999,59.3679,438644.0
2015-11-19 09:30:00,77.73,78.54,77.68,78.39,189728.0,58.7257,59.3377,58.688,59.2244,189728.0
2015-11-19 09:40:00,78.39,78.49,78.12,78.35,225684.0,59.2244,59.2999,59.0204,59.1942,225684.0
2015-11-19 09:50:00,78.35,78.7,78.09,78.7,267269.0,59.1942,59.4586,58.9977,59.4586,267269.0
2015-11-19 10:00:00,78.64,78.64,77.92,78.03,165978.0,59.4132,59.4132,58.8693,58.9524,165978.0
2015-11-19 10:10:00,78.03,78.31,77.91,78.08,221089.0,58.9524,59.1639,58.8617,58.9902,221089.0
2015-11-19 10:20:00,78.1,78.33,78.02,78.27,131107.0,59.0053,59.179,58.9448,59.1337,131107.0
2015-11-19 10:30:00,78.27,78.5,78.14,78.33,117437.0,59.1337,59.3075,59.0355,59.179,117437.0
2015-11-19 10:40:00,78.32,78.52,78.24,78.36,116411.0,59.1715,59.3226,59.111,59.2017,116411.0
2015-11-19 10:50:00,78.34,78.43,78.3,78.35,164869.0,59.1866,59.2546,59.1564,59.1942,164869.0
2015-11-19 11:00:00,78.34,78.45,78.29,78.45,114244.0,59.1866,59.2697,59.1488,59.2697,114244.0
2015-11-19 11:10:00,78.46,78.52,78.07,78.08,172606.0,59.2773,59.3226,58.9826,58.9902,172606.0
2015-11-19 11:20:00,78.08,78.2,78.01,78.17,95542.0,58.9902,59.0808,58.9373,59.0582,95542.0
2015-11-19 11:30:00,78.17,78.2,77.85,77.92,126314.0,59.0582,59.0808,58.8164,58.8693,126314.0
2015-11-19 11:40:00,77.9,78.08,77.84,77.96,157491.0,58.8542,58.9902,58.8088,58.8995,157491.0
2015-11-19 11:50:00,77.96,77.97,77.7,77.92,227229.0,58.8995,58.9071,58.7031,58.8693,227229.0
2015-11-19 12:00:00,77.93,78.02,77.81,77.81,207664.0,58.8768,58.9448,58.7862,58.7862,207664.0
2015-11-19 12:10:00,77.8,77.92,77.63,77.63,238202.0,58.7786,58.8693,58.6502,58.6502,238202.0
2015-11-19 12:20:00,77.65,77.79,77.63,77.7,146116.0,58.6653,58.7711,58.6502,58.7031,146116.0
2015-11-19 12:30:00,77.7,78.02,77.7,78.01,130619.0,58.7031,58.9448,58.7031,58.9373,130619.0
2015-11-19 12:40:00,78.01,78.14,77.98,78.01,70116.0,58.9373,59.0355,58.9146,58.9373,70116.0
2015-11-19 12:50:00,78.0,78.25,77.97,78.22,124416.0,58.9297,59.1186,58.9071,59.0959,124416.0
2015-11-19 13:00:00,78.21,78.22,77.97,78.02,64210.0,59.0884,59.0959,58.9071,58.9448,64210.0
2015-11-19 13:10:00,78.01,78.08,77.95,78.0,77227.0,58.9373,58.9902,58.8919,58.9297,77227.0
2015-11-19 13:20:00,78.0,78.01,77.71,77.76,55787.0,58.9297,58.9373,58.7106,58.7484,55787.0
2015-11-19 13:30:00,77.76,77.91,77.69,77.9,85869.0,58.7484,58.8617,58.6955,58.8542,85869.0
2015-11-19 13:40:00,77.9,78.03,77.85,78.03,78694.0,58.8542,58.9524,58.8164,58.9524,78694.0
2015-11-19 13:50:00,78.04,78.05,77.9,77.96,70913.0,58.9599,58.9675,58.8542,58.8995,70913.0
2015-11-19 14:00:00,77.96,78.03,77.78,77.78,88350.0,58.8995,58.9524,58.7635,58.7635,88350.0
2015-11-19 14:10:00,77.78,77.93,77.67,77.9,145728.0,58.7635,58.8768,58.6804,58.8542,145728.0
2015-11-19 14:20:00,77.89,77.96,77.82,77.9,117119.0,58.8466,58.8995,58.7937,58.8542,117119.0
2015-11-19 14:30:00,77.89,77.95,77.76,77.77,78115.0,58.8466,58.8919,58.7484,58.756,78115.0
2015-11-19 14:40:00,77.77,77.89,77.74,77.88,95523.0,58.756,58.8466,58.7333,58.8391,95523.0
2015-11-19 14:50:00,77.89,78.04,77.87,77.98,57521.0,58.8466,58.9599,58.8315,58.9146,57521.0
2015-11-19 15:00:00,77.98,78.02,77.86,77.86,73812.0,58.9146,58.9448,58.824,58.824,73812.0
2015-11-19 15:10:00,77.85,77.85,77.67,77.76,99742.0,58.8164,58.8164,58.6804,58.7484,99742.0
2015-11-19 15:20:00,77.77,77.87,77.75,77.83,123084.0,58.756,58.8315,58.7408,58.8013,123084.0
2015-11-19 15:30:00,77.83,77.93,77.77,77.77,198931.0,58.8013,58.8768,58.756,58.756,198931.0
2015-11-19 15:40:00,77.77,77.87,77.75,77.77,147627.0,58.756,58.8315,58.7408,58.756,147627.0
2015-11-19 15:50:00,77.78,77.94,77.77,77.91,305186.0,58.7635,58.8844,58.756,58.8617,305186.0
2015-11-20 09:30:00,77.92,78.11,77.72,77.98,535456.0,58.8693,59.0128,58.7182,58.9146,535456.0
2015-11-20 09:40:00,77.95,78.13,77.83,78.02,224386.0,58.8919,59.0279,58.8013,58.9448,224386.0
2015-11-20 09:50:00,78.0,78.05,77.46,77.47,185624.0,58.9297,58.9675,58.5217,58.5293,185624.0
2015-11-20 10:00:00,77.47,77.59,76.95,76.95,179886.0,58.5293,58.62,58.1364,58.1364,179886.0
2015-11-20 10:10:00,76.92,77.14,76.87,76.94,250838.0,58.1138,58.28,58.076,58.1289,250838.0
2015-11-20 10:20:00,76.94,77.05,76.82,76.95,244422.0,58.1289,58.212,58.0382,58.1364,244422.0
2015-11-20 10:30:00,76.95,76.97,76.57,76.58,383440.0,58.1364,58.1515,57.8493,57.8569,383440.0
2015-11-20 10:40:00,76.58,76.78,76.51,76.59,292036.0,57.8569,58.008,57.804,57.8645,292036.0
2015-11-20 10:50:00,76.59,76.67,76.36,76.4,186066.0,57.8645,57.9249,57.6907,57.7209,186066.0
2015-11-20 11:00:00,76.37,76.61,76.37,76.58,129926.0,57.6982,57.8796,57.6982,57.8569,129926.0
2015-11-20 11:10:00,76.57,76.59,76.23,76.47,205517.0,57.8493,57.8645,57.5925,57.7738,205517.0
2015-11-20 11:20:00,76.47,76.71,76.45,76.63,125828.0,57.7738,57.9551,57.7587,57.8947,125828.0
2015-11-20 11:30:00,76.63,76.8,76.6,76.79,147386.0,57.8947,58.0231,57.872,58.0156,147386.0
2015-11-20 11:40:00,76.8,76.97,76.79,76.86,280473.0,58.0231,58.1515,58.0156,58.0684,280473.0
2015-11-20 11:50:00,76.85,76.93,76.76,76.91,255120.0,58.0609,58.1213,57.9929,58.1062,255120.0
2015-11-20 12:00:00,76.89,76.97,76.83,76.86,182986.0,58.0911,58.1515,58.0458,58.0684,182986.0
2015-11-20 12:10:00,76.86,76.96,76.68,76.96,98022.0,58.0684,58.144,57.9325,58.144,98022.0
2015-11-20 12:20:00,76.95,77.06,76.91,76.94,117392.0,58.1364,58.2195,58.1062,58.1289,117392.0
2015-11-20 12:30:00,76.95,77.08,76.94,76.97,134379.0,58.1364,58.2347,58.1289,58.1515,134379.0
2015-11-20 12:40:00,76.97,77.07,76.96,77.04,205284.0,58.1515,58.2271,58.144,58.2044,205284.0
2015-11-20 12:50:00,77.03,77.13,76.99,77.0,146139.0,58.1969,58.2724,58.1667,58.1742,146139.0
2015-11-20 13:00:00,77.0,77.28,77.0,77.24,126758.0,58.1742,58.3858,58.1742,58.3555,126758.0
2015-11-20 13:10:00,77.26,77.34,77.19,77.23,79028.0,58.3706,58.4311,58.3178,58.348,79028.0
2015-11-20 13:20:00,77.23,77.48,77.2,77.34,126214.0,58.348,58.5369,58.3253,58.4311,126214.0
2015-11-20 13:30:00,77.33,77.35,77.12,77.2,69237.0,58.4235,58.4386,58.2649,58.3253,69237.0
2015-11-20 13:40:00,77.19,77.3,77.13,77.22,85077.0,58.3178,58.4009,58.2724,58.3404,85077.0
2015-11-20 13:50:00,77.23,77.34,77.21,77.28,99697.0,58.348,58.4311,58.3329,58.3858,99697.0
2015-11-20 14:00:00,77.28,77.57,77.27,77.5,203947.0,58.3858,58.6049,58.3782,58.552,203947.0
2015-11-20 14:10:00,77.52,77.62,77.46,77.57,216642.0,58.5671,58.6426,58.5217,58.6049,216642.0
2015-11-20 14:20:00,77.58,77.58,77.37,77.44,68985.0,58.6124,58.6124,58.4538,58.5066,68985.0
2015-11-20 14:30:00,77.43,77.52,77.42,77.5,86340.0,58.4991,58.5671,58.4915,58.552,86340.0
2015-11-20 14:40:00,77.5,77.52,77.48,77.5,147663.0,58.552,58.5671,58.5369,58.552,147663.0
2015-11-20 14:50:00,77.51,77.58,77.31,77.31,120026.0,58.5595,58.6124,58.4084,58.4084,120026.0
2015-11-20 15:00:00,77.3,77.35,77.08,77.25,120505.0,58.4009,58.4386,58.2347,58.3631,120505.0
2015-11-20 15:10:00,77.25,77.3,77.2,77.2,89139.0,58.3631,58.4009,58.3253,58.3253,89139.0
2015-11-20 15:20:00,77.2,77.22,77.1,77.2,123938.0,58.3253,58.3404,58.2498,58.3253,123938.0
2015-11-20 15:30:00,77.2,77.34,77.19,77.29,139985.0,58.3253,58.4311,58.3178,58.3933,139985.0
2015-11-20 15:40:00,77.3,77.35,77.24,77.28,187148.0,58.4009,58.4386,58.3555,58.3858,187148.0
2015-11-20 15:50:00,77.28,77.32,77.09,77.16,322366.0,58.3858,58.416,58.2422,58.2951,322366.0
2015-11-23 09:30:00,76.69,77.03,76.63,76.74,197518.0,57.94,58.1969,57.8947,57.9778,197518.0
2015-11-23 09:40:00,76.77,77.01,76.76,76.97,89603.0,58.0004,58.1818,57.9929,58.1515,89603.0
2015-11-23 09:50:00,76.95,76.97,76.39,76.44,197329.0,58.1364,58.1515,57.7134,57.7511,197329.0
2015-11-23 10:00:00,76.43,76.63,76.31,76.58,145030.0,57.7436,57.8947,57.6529,57.8569,145030.0
2015-11-23 10:10:00,76.59,77.01,76.56,77.0,204419.0,57.8645,58.1818,57.8418,58.1742,204419.0
2015-11-23 10:20:00,77.0,77.06,76.91,76.99,245434.0,58.1742,58.2195,58.1062,58.1667,245434.0
2015-11-23 10:30:00,77.0,77.01,76.79,76.81,109990.0,58.1742,58.1818,58.0156,58.0307,109990.0
2015-11-23 10:40:00,76.8,77.01,76.64,76.99,99702.0,58.0231,58.1818,57.9022,58.1667,99702.0
2015-11-23 10:50:00,77.0,77.01,76.86,77.0,100487.0,58.1742,58.1818,58.0684,58.1742,100487.0
2015-11-23 11:00:00,77.0,77.02,76.87,76.97,175781.0,58.1742,58.1893,58.076,58.1515,175781.0
2015-11-23 11:10:00,76.97,77.01,76.86,76.88,197427.0,58.1515,58.1818,58.0684,58.0836,197427.0
2015-11-23 11:20:00,76.89,77.0,76.83,76.97,202396.0,58.0911,58.1742,58.0458,58.1515,202396.0
2015-11-23 11:30:00,76.98,77.02,76.9,76.91,101067.0,58.1591,58.1893,58.0987,58.1062,101067.0
2015-11-23 11:40:00,76.92,76.94,76.84,76.92,100149.0,58.1138,58.1289,58.0533,58.1138,100149.0
2015-11-23 11:50:00,76.92,77.0,76.84,76.94,122857.0,58.1138,58.1742,58.0533,58.1289,122857.0
2015-11-23 12:00:00,76.94,76.95,76.8,76.88,66587.0,58.1289,58.1364,58.0231,58.0836,66587.0
2015-11-23 12:10:00,76.89,76.96,76.84,76.96,50921.0,58.0911,58.144,58.0533,58.144,50921.0
2015-11-23 12:20:00,76.96,77.05,76.91,76.97,72751.0,58.144,58.212,58.1062,58.1515,72751.0
2015-11-23 12:30:00,76.94,77.01,76.9,77.0,98705.0,58.1289,58.1818,58.0987,58.1742,98705.0
2015-11-23 12:40:00,77.0,77.02,76.9,77.0,114415.0,58.1742,58.1893,58.0987,58.1742,114415.0
2015-11-23 12:50:00,76.99,77.15,76.97,77.12,117381.0,58.1667,58.2875,58.1515,58.2649,117381.0
2015-11-23 13:00:00,77.12,77.36,77.12,77.36,63961.0,58.2649,58.4462,58.2649,58.4462,63961.0
2015-11-23 13:10:00,77.36,77.37,77.17,77.31,59431.0,58.4462,58.4538,58.3026,58.4084,59431.0
2015-11-23 13:20:00,77.32,77.36,77.23,77.27,77350.0,58.416,58.4462,58.348,58.3782,77350.0
2015-11-23 13:30:00,77.27,77.42,77.16,77.4,55040.0,58.3782,58.4915,58.2951,58.4764,55040.0
2015-11-23 13:40:00,77.39,77.39,77.23,77.25,94955.0,58.4689,58.4689,58.348,58.3631,94955.0
2015-11-23 13:50:00,77.26,77.26,77.11,77.14,59340.0,58.3706,58.3706,58.2573,58.28,59340.0
2015-11-23 14:00:00,77.14,77.25,77.11,77.14,66204.0,58.28,58.3631,58.2573,58.28,66204.0
2015-11-23 14:10:00,77.13,77.26,77.04,77.1,103745.0,58.2724,58.3706,58.2044,58.2498,103745.0
2015-11-23 14:20:00,77.09,77.09,76.9,76.99,79267.0,58.2422,58.2422,58.0987,58.1667,79267.0
2015-11-23 14:30:00,76.99,77.09,76.89,76.97,50683.0,58.1667,58.2422,58.0911,58.1515,50683.0
2015-11-23 14:40:00,76.96,77.0,76.89,76.89,50839.0,58.144,58.1742,58.0911,58.0911,50839.0
2015-11-23 14:50:00,76.89,76.99,76.87,76.96,66651.0,58.0911,58.1667,58.076,58.144,66651.0
2015-11-23 15:00:00,76.95,77.2,76.95,77.14,91566.0,58.1364,58.3253,58.1364,58.28,91566.0
2015-11-23 15:10:00,77.14,77.2,77.06,77.09,131787.0,58.28,58.3253,58.2195,58.2422,131787.0
2015-11-23 15:20:00,77.08,77.26,77.08,77.26,118443.0,58.2347,58.3706,58.2347,58.3706,118443.0
2015-11-23 15:30:00,77.25,77.33,77.16,77.23,147016.0,58.3631,58.4235,58.2951,58.348,147016.0
2015-11-23 15:40:00,77.22,77.29,77.18,77.28,129424.0,58.3404,58.3933,58.3102,58.3858,129424.0
2015-11-23 15:50:00,77.27,77.33,77.2,77.23,338947.0,58.3782,58.4235,58.3253,58.348,338947.0
2015-11-24 09:30:00,77.51,78.09,77.35,77.97,387934.0,58.5595,58.9977,58.4386,58.9071,387934.0
2015-11-24 09:40:00,78.0,78.11,77.64,77.72,246103.0,58.9297,59.0128,58.6577,58.7182,246103.0
2015-11-24 09:50:00,77.75,78.25,77.75,77.9,178406.0,58.7408,59.1186,58.7408,58.8542,178406.0
2015-11-24 10:00:00,77.89,77.98,77.76,77.87,210072.0,58.8466,58.9146,58.7484,58.8315,210072.0
2015-11-24 10:10:00,77.86,77.98,77.46,77.54,159929.0,58.824,58.9146,58.5217,58.5822,159929.0
2015-11-24 10:20:00,77.52,77.64,77.38,77.43,178310.0,58.5671,58.6577,58.4613,58.4991,178310.0
2015-11-24 10:30:00,77.42,77.54,77.27,77.41,153457.0,58.4915,58.5822,58.3782,58.484,153457.0
2015-11-24 10:40:00,77.41,77.45,77.09,77.09,91114.0,58.484,58.5142,58.2422,58.2422,91114.0
2015-11-24 10:50:00,77.12,77.47,77.05,77.45,123100.0,58.2649,58.5293,58.212,58.5142,123100.0
2015-11-24 11:00:00,77.46,77.75,77.36,77.63,100718.0,58.5217,58.7408,58.4462,58.6502,100718.0
2015-11-24 11:10:00,77.64,77.85,77.51,77.56,90115.0,58.6577,58.8164,58.5595,58.5973,90115.0
2015-11-24 11:20:00,77.58,77.83,77.4,77.75,117503.0,58.6124,58.8013,58.4764,58.7408,117503.0
2015-11-24 11:30:00,77.76,77.92,77.75,77.75,76437.0,58.7484,58.8693,58.7408,58.7408,76437.0
2015-11-24 11:40:00,77.76,77.99,77.75,77.92,99564.0,58.7484,58.9222,58.7408,58.8693,99564.0
2015-11-24 11:50:00,77.91,78.39,77.91,78.32,131316.0,58.8617,59.2244,58.8617,59.1715,131316.0
2015-11-24 12:00:00,78.33,78.52,78.32,78.43,116566.0,59.179,59.3226,59.1715,59.2546,116566.0
2015-11-24 12:10:00,78.43,78.46,78.29,78.36,84055.0,59.2546,59.2773,59.1488,59.2017,84055.0
2015-11-24 12:20:00,78.36,78.61,78.25,78.59,164064.0,59.2017,59.3906,59.1186,59.3755,164064.0
2015-11-24 12:30:00,78.6,78.79,78.52,78.78,75124.0,59.383,59.5266,59.3226,59.519,75124.0
2015-11-24 12:40:00,78.8,78.8,78.59,78.61,75334.0,59.5341,59.5341,59.3755,59.3906,75334.0
2015-11-24 12:50:00,78.61,78.76,78.59,78.73,76631.0,59.3906,59.5039,59.3755,59.4812,76631.0
2015-11-24 13:00:00,78.72,78.94,78.71,78.84,109354.0,59.4737,59.6399,59.4661,59.5644,109354.0
2015-11-24 13:10:00,78.85,78.93,78.71,78.72,82995.0,59.5719,59.6323,59.4661,59.4737,82995.0
2015-11-24 13:20:00,78.72,78.93,78.71,78.93,74601.0,59.4737,59.6323,59.4661,59.6323,74601.0
2015-11-24 13:30:00,78.93,78.98,78.79,78.83,127515.0,59.6323,59.6701,59.5266,59.5568,127515.0
2015-11-24 13:40:00,78.86,78.86,78.59,78.79,74075.0,59.5795,59.5795,59.3755,59.5266,74075.0
2015-11-24 13:50:00,78.8,78.83,78.54,78.58,126848.0,59.5341,59.5568,59.3377,59.3679,126848.0
2015-11-24 14:00:00,78.58,78.66,78.54,78.57,112959.0,59.3679,59.4284,59.3377,59.3604,112959.0
2015-11-24 14:10:00,78.57,78.69,78.48,78.63,100302.0,59.3604,59.451,59.2924,59.4057,100302.0
2015-11-24 14:20:00,78.63,78.63,78.47,78.61,108859.0,59.4057,59.4057,59.2848,59.3906,108859.0
2015-11-24 14:30:00,78.6,78.63,78.5,78.53,126409.0,59.383,59.4057,59.3075,59.3301,126409.0
2015-11-24 14:40:00,78.53,78.55,78.46,78.46,62124.0,59.3301,59.3453,59.2773,59.2773,62124.0
2015-11-24 14:50:00,78.46,78.5,78.4,78.42,100278.0,59.2773,59.3075,59.2319,59.247,100278.0
2015-11-24 15:00:00,78.43,78.5,78.34,78.46,95126.0,59.2546,59.3075,59.1866,59.2773,95126.0
2015-11-24 15:10:00,78.46,78.54,78.4,78.46,99397.0,59.2773,59.3377,59.2319,59.2773,99397.0
2015-11-24 15:20:00,78.46,78.54,78.37,78.38,93542.0,59.2773,59.3377,59.2093,59.2168,93542.0
2015-11-24 15:30:00,78.37,78.45,78.28,78.28,117363.0,59.2093,59.2697,59.1413,59.1413,117363.0
2015-11-24 15:40:00,78.29,78.46,78.24,78.25,178795.0,59.1488,59.2773,59.111,59.1186,178795.0
2015-11-24 15:50:00,78.24,78.29,78.13,78.19,484107.0,59.111,59.1488,59.0279,59.0733,484107.0
2015-11-25 09:30:00,77.43,77.57,76.67,76.67,261452.0,58.4991,58.6049,57.9249,57.9249,261452.0
2015-11-25 09:40:00,76.67,76.98,76.46,76.91,119555.0,57.9249,58.1591,57.7662,58.1062,119555.0
2015-11-25 09:50:00,76.89,77.14,76.84,77.1,105591.0,58.0911,58.28,58.0533,58.2498,105591.0
2015-11-25 10:00:00,77.12,77.29,76.97,77.19,124371.0,58.2649,58.3933,58.1515,58.3178,124371.0
2015-11-25 10:10:00,77.2,77.49,77.17,77.36,144663.0,58.3253,58.5444,58.3026,58.4462,144663.0
2015-11-25 10:20:00,77.38,77.52,77.34,77.45,60644.0,58.4613,58.5671,58.4311,58.5142,60644.0
2015-11-25 10:30:00,77.43,77.86,77.32,77.75,95034.0,58.4991,58.824,58.416,58.7408,95034.0
2015-11-25 10:40:00,77.75,78.05,77.75,78.03,99681.0,58.7408,58.9675,58.7408,58.9524,99681.0
2015-11-25 10:50:00,78.04,78.26,77.9,77.94,79660.0,58.9599,59.1262,58.8542,58.8844,79660.0
2015-11-25 11:00:00,77.92,78.12,77.89,78.0,78944.0,58.8693,59.0204,58.8466,58.9297,78944.0
2015-11-25 11:10:00,78.0,78.07,77.89,78.07,79594.0,58.9297,58.9826,58.8466,58.9826,79594.0
2015-11-25 11:20:00,78.07,78.3,78.07,78.19,76838.0,58.9826,59.1564,58.9826,59.0733,76838.0
2015-11-25 11:30:00,78.2,78.21,77.94,77.97,140695.0,59.0808,59.0884,58.8844,58.9071,140695.0
2015-11-25 11:40:00,77.95,78.05,77.91,78.03,48643.0,58.8919,58.9675,58.8617,58.9524,48643.0
2015-11-25 11:50:00,78.04,78.26,78.04,78.25,47524.0,58.9599,59.1262,58.9599,59.1186,47524.0
2015-11-25 12:00:00,78.25,78.31,78.11,78.13,73179.0,59.1186,59.1639,59.0128,59.0279,73179.0
2015-11-25 12:10:00,78.13,78.3,78.05,78.26,51577.0,59.0279,59.1564,58.9675,59.1262,51577.0
2015-11-25 12:20:00,78.26,78.44,78.25,78.35,67862.0,59.1262,59.2621,59.1186,59.1942,67862.0
2015-11-25 12:30:00,78.35,78.4,78.29,78.34,38704.0,59.1942,59.2319,59.1488,59.1866,38704.0
2015-11-25 12:40:00,78.34,78.34,78.21,78.26,39802.0,59.1866,59.1866,59.0884,59.1262,39802.0
2015-11-25 12:50:00,78.26,78.36,78.24,78.3,58060.0,59.1262,59.2017,59.111,59.1564,58060.0
2015-11-25 13:00:00,78.31,78.5,78.3,78.33,53689.0,59.1639,59.3075,59.1564,59.179,53689.0
2015-11-25 13:10:00,78.33,78.43,78.32,78.36,46512.0,59.179,59.2546,59.1715,59.2017,46512.0
2015-11-25 13:20:00,78.37,78.44,78.34,78.37,46592.0,59.2093,59.2621,59.1866,59.2093,46592.0
2015-11-25 13:30:00,78.38,78.43,78.3,78.31,35574.0,59.2168,59.2546,59.1564,59.1639,35574.0
2015-11-25 13:40:00,78.31,78.34,78.19,78.21,44702.0,59.1639,59.1866,59.0733,59.0884,44702.0
2015-11-25 13:50:00,78.21,78.23,78.07,78.11,52987.0,59.0884,59.1035,58.9826,59.0128,52987.0
2015-11-25 14:00:00,78.12,78.23,77.92,77.95,45141.0,59.0204,59.1035,58.8693,58.8919,45141.0
2015-11-25 14:10:00,77.94,78.02,77.93,77.97,42545.0,58.8844,58.9448,58.8768,58.9071,42545.0
2015-11-25 14:20:00,77.95,78.1,77.94,78.03,51537.0,58.8919,59.0053,58.8844,58.9524,51537.0
2015-11-25 14:30:00,78.03,78.05,77.8,77.9,52830.0,58.9524,58.9675,58.7786,58.8542,52830.0
2015-11-25 14:40:00,77.89,77.93,77.69,77.74,48929.0,58.8466,58.8768,58.6955,58.7333,48929.0
2015-11-25 14:50:00,77.73,77.78,77.67,77.76,59245.0,58.7257,58.7635,58.6804,58.7484,59245.0
2015-11-25 15:00:00,77.76,77.83,77.75,77.78,51453.0,58.7484,58.8013,58.7408,58.7635,51453.0
2015-11-25 15:10:00,77.78,77.87,77.76,77.81,109335.0,58.7635,58.8315,58.7484,58.7862,109335.0
2015-11-25 15:20:00,77.8,78.2,77.71,77.71,87743.0,58.7786,59.0808,58.7106,58.7106,87743.0
2015-11-25 15:30:00,77.71,77.73,77.59,77.61,94311.0,58.7106,58.7257,58.62,58.6351,94311.0
2015-11-25 15:40:00,77.62,77.69,77.57,77.68,100341.0,58.6426,58.6955,58.6049,58.688,100341.0
2015-11-25 15:50:00,77.68,77.69,77.47,77.5,230040.0,58.688,58.6955,58.5293,58.552,230040.0
2015-11-27 09:30:00,76.79,77.5,76.72,77.18,221627.0,58.0156,58.552,57.9627,58.3102,221627.0
2015-11-27 09:40:00,77.16,77.29,76.73,76.97,144276.0,58.2951,58.3933,57.9702,58.1515,144276.0
2015-11-27 09:50:00,76.95,76.96,76.55,76.78,146247.0,58.1364,58.144,57.8342,58.008,146247.0
2015-11-27 10:00:00,76.79,76.81,76.5,76.58,160994.0,58.0156,58.0307,57.7965,57.8569,160994.0
2015-11-27 10:10:00,76.58,76.62,76.44,76.58,164377.0,57.8569,57.8871,57.7511,57.8569,164377.0
2015-11-27 10:20:00,76.58,76.89,76.5,76.87,124937.0,57.8569,58.0911,57.7965,58.076,124937.0
2015-11-27 10:30:00,76.87,77.05,76.71,77.02,111024.0,58.076,58.212,57.9551,58.1893,111024.0
2015-11-27 10:40:00,77.03,77.3,77.0,77.16,96022.0,58.1969,58.4009,58.1742,58.2951,96022.0
2015-11-27 10:50:00,77.15,77.19,76.91,76.93,75858.0,58.2875,58.3178,58.1062,58.1213,75858.0
2015-11-27 11:00:00,76.94,77.05,76.84,76.96,51064.0,58.1289,58.212,58.0533,58.144,51064.0
2015-11-27 11:10:00,76.97,77.0,76.82,76.98,64195.0,58.1515,58.1742,58.0382,58.1591,64195.0
2015-11-27 11:20:00,77.0,77.05,76.91,76.94,99641.0,58.1742,58.212,58.1062,58.1289,99641.0
2015-11-27 11:30:00,76.96,77.01,76.9,76.95,78428.0,58.144,58.1818,58.0987,58.1364,78428.0
2015-11-27 11:40:00,76.94,77.01,76.87,76.88,75796.0,58.1289,58.1818,58.076,58.0836,75796.0
2015-11-27 11:50:00,76.88,77.12,76.87,77.09,71245.0,58.0836,58.2649,58.076,58.2422,71245.0
2015-11-27 12:00:00,77.09,77.13,76.98,77.1,74312.0,58.2422,58.2724,58.1591,58.2498,74312.0
2015-11-27 12:10:00,77.1,77.14,76.97,77.01,115107.0,58.2498,58.28,58.1515,58.1818,115107.0
2015-11-27 12:20:00,77.01,77.09,76.99,77.05,80339.0,58.1818,58.2422,58.1667,58.212,80339.0
2015-11-27 12:30:00,77.05,77.17,77.04,77.1,75526.0,58.212,58.3026,58.2044,58.2498,75526.0
2015-11-27 12:40:00,77.1,77.28,77.03,77.26,141549.0,58.2498,58.3858,58.1969,58.3706,141549.0
2015-11-27 12:50:00,77.25,77.39,77.21,77.33,242693.0,58.3631,58.4689,58.3329,58.4235,242693.0
2015-11-30 09:30:00,77.09,77.39,76.94,77.08,264082.0,58.6197,58.8478,58.5056,58.6121,264082.0
2015-11-30 09:40:00,77.07,77.2,76.82,77.11,121606.0,58.6045,58.7033,58.4144,58.6349,121606.0
2015-11-30 09:50:00,77.08,77.61,77.01,77.02,192716.0,58.6121,59.0151,58.5588,58.5664,192716.0
2015-11-30 10:00:00,77.02,77.58,77.01,77.56,210930.0,58.5664,58.9923,58.5588,58.9771,210930.0
2015-11-30 10:10:00,77.57,77.74,77.22,77.44,198321.0,58.9847,59.1139,58.7185,58.8858,198321.0
2015-11-30 10:20:00,77.44,77.69,77.42,77.54,146206.0,58.8858,59.0759,58.8706,58.9619,146206.0
2015-11-30 10:30:00,77.51,77.55,77.04,77.23,125714.0,58.939,58.9695,58.5816,58.7261,125714.0
2015-11-30 10:40:00,77.24,77.5,77.09,77.48,95852.0,58.7337,58.9314,58.6197,58.9162,95852.0
2015-11-30 10:50:00,77.49,77.6,77.37,77.41,180036.0,58.9238,59.0075,58.8326,58.863,180036.0
2015-11-30 11:00:00,77.42,77.76,77.38,77.69,78859.0,58.8706,59.1291,58.8402,59.0759,78859.0
2015-11-30 11:10:00,77.7,77.71,77.53,77.54,71180.0,59.0835,59.0911,58.9542,58.9619,71180.0
2015-11-30 11:20:00,77.54,77.69,77.38,77.44,141704.0,58.9619,59.0759,58.8402,58.8858,141704.0
2015-11-30 11:30:00,77.45,77.64,77.38,77.63,77055.0,58.8934,59.0379,58.8402,59.0303,77055.0
2015-11-30 11:40:00,77.58,77.72,77.44,77.55,140723.0,58.9923,59.0987,58.8858,58.9695,140723.0
2015-11-30 11:50:00,77.55,77.58,77.37,77.46,117423.0,58.9695,58.9923,58.8326,58.901,117423.0
2015-11-30 12:00:00,77.45,77.72,77.41,77.63,149991.0,58.8934,59.0987,58.863,59.0303,149991.0
2015-11-30 12:10:00,77.64,77.83,77.61,77.79,103744.0,59.0379,59.1824,59.0151,59.152,103744.0
2015-11-30 12:20:00,77.81,77.87,77.61,77.76,134398.0,59.1672,59.2128,59.0151,59.1291,134398.0
2015-11-30 12:30:00,77.77,77.81,77.61,77.61,113347.0,59.1367,59.1672,59.0151,59.0151,113347.0
2015-11-30 12:40:00,77.61,77.69,77.56,77.68,103801.0,59.0151,59.0759,58.9771,59.0683,103801.0
2015-11-30 12:50:00,77.68,77.72,77.54,77.56,115061.0,59.0683,59.0987,58.9619,58.9771,115061.0
2015-11-30 13:00:00,77.54,77.66,77.5,77.56,103120.0,58.9619,59.0531,58.9314,58.9771,103120.0
2015-11-30 13:10:00,77.56,77.58,77.47,77.48,90852.0,58.9771,58.9923,58.9086,58.9162,90852.0
2015-11-30 13:20:00,77.48,77.64,77.43,77.63,111825.0,58.9162,59.0379,58.8782,59.0303,111825.0
2015-11-30 13:30:00,77.63,77.67,77.49,77.49,58227.0,59.0303,59.0607,58.9238,58.9238,58227.0
2015-11-30 13:40:00,77.49,77.65,77.48,77.57,78687.0,58.9238,59.0455,58.9162,58.9847,78687.0
2015-11-30 13:50:00,77.58,77.63,77.52,77.53,85273.0,58.9923,59.0303,58.9466,58.9542,85273.0
2015-11-30 14:00:00,77.54,77.59,77.43,77.46,89135.0,58.9619,58.9999,58.8782,58.901,89135.0
2015-11-30 14:10:00,77.46,77.46,77.32,77.38,69657.0,58.901,58.901,58.7946,58.8402,69657.0
2015-11-30 14:20:00,77.38,77.42,77.21,77.22,112352.0,58.8402,58.8706,58.7109,58.7185,112352.0
2015-11-30 14:30:00,77.22,77.31,77.18,77.26,72669.0,58.7185,58.787,58.6881,58.7489,72669.0
2015-11-30 14:40:00,77.25,77.32,77.16,77.21,72941.0,58.7413,58.7946,58.6729,58.7109,72941.0
2015-11-30 14:50:00,77.22,77.28,77.17,77.24,152537.0,58.7185,58.7641,58.6805,58.7337,152537.0
2015-11-30 15:00:00,77.24,77.25,77.1,77.14,100502.0,58.7337,58.7413,58.6273,58.6577,100502.0
2015-11-30 15:10:00,77.14,77.31,77.13,77.26,98823.0,58.6577,58.787,58.6501,58.7489,98823.0
2015-11-30 15:20:00,77.26,77.33,77.23,77.28,124130.0,58.7489,58.8022,58.7261,58.7641,124130.0
2015-11-30 15:30:00,77.27,77.4,77.24,77.3,147448.0,58.7565,58.8554,58.7337,58.7794,147448.0
2015-11-30 15:40:00,77.31,77.35,77.08,77.22,214424.0,58.787,58.8174,58.6121,58.7185,214424.0
2015-11-30 15:50:00,77.21,77.34,77.16,77.18,563921.0,58.7109,58.8098,58.6729,58.6881,563921.0
2015-12-01 09:30:00,76.81,77.19,76.5,76.83,456326.0,58.4068,58.6957,58.171,58.422,456326.0
2015-12-01 09:40:00,76.83,77.41,76.82,77.2,155128.0,58.422,58.863,58.4144,58.7033,155128.0
2015-12-01 09:50:00,77.21,77.65,77.21,77.55,141692.0,58.7109,59.0455,58.7109,58.9695,141692.0
2015-12-01 10:00:00,77.52,77.65,77.36,77.45,188056.0,58.9466,59.0455,58.825,58.8934,188056.0
2015-12-01 10:10:00,77.44,77.48,77.22,77.27,171539.0,58.8858,58.9162,58.7185,58.7565,171539.0
2015-12-01 10:20:00,77.26,77.56,77.1,77.54,160834.0,58.7489,58.9771,58.6273,58.9619,160834.0
2015-12-01 10:30:00,77.52,77.53,77.29,77.29,96822.0,58.9466,58.9542,58.7718,58.7718,96822.0
2015-12-01 10:40:00,77.29,77.49,77.25,77.46,137966.0,58.7718,58.9238,58.7413,58.901,137966.0
2015-12-01 10:50:00,77.47,77.49,77.17,77.22,91354.0,58.9086,58.9238,58.6805,58.7185,91354.0
2015-12-01 11:00:00,77.22,77.23,77.12,77.21,109127.0,58.7185,58.7261,58.6425,58.7109,109127.0
2015-12-01 11:10:00,77.21,77.37,77.16,77.33,165475.0,58.7109,58.8326,58.6729,58.8022,165475.0
2015-12-01 11:20:00,77.33,77.51,77.3,77.4,133781.0,58.8022,58.939,58.7794,58.8554,133781.0
2015-12-01 11:30:00,77.39,77.55,77.36,77.39,94175.0,58.8478,58.9695,58.825,58.8478,94175.0
2015-12-01 11:40:00,77.39,77.44,77.31,77.37,99988.0,58.8478,58.8858,58.787,58.8326,99988.0
2015-12-01 11:50:00,77.37,77.44,77.28,77.3,107718.0,58.8326,58.8858,58.7641,58.7794,107718.0
2015-12-01 12:00:00,77.3,77.47,77.3,77.45,99443.0,58.7794,58.9086,58.7794,58.8934,99443.0
2015-12-01 12:10:00,77.45,77.52,77.25,77.25,83949.0,58.8934,58.9466,58.7413,58.7413,83949.0
2015-12-01 12:20:00,77.25,77.52,77.23,77.5,92386.0,58.7413,58.9466,58.7261,58.9314,92386.0
2015-12-01 12:30:00,77.51,77.55,77.36,77.38,92044.0,58.939,58.9695,58.825,58.8402,92044.0
2015-12-01 12:40:00,77.4,77.5,77.37,77.46,235647.0,58.8554,58.9314,58.8326,58.901,235647.0
2015-12-01 12:50:00,77.47,77.59,77.41,77.44,135051.0,58.9086,58.9999,58.863,58.8858,135051.0
2015-12-01 13:00:00,77.44,77.68,77.43,77.53,100700.0,58.8858,59.0683,58.8782,58.9542,100700.0
2015-12-01 13:10:00,77.52,77.64,77.5,77.55,112923.0,58.9466,59.0379,58.9314,58.9695,112923.0
2015-12-01 13:20:00,77.56,77.61,77.36,77.39,231988.0,58.9771,59.0151,58.825,58.8478,231988.0
2015-12-01 13:30:00,77.39,77.51,77.09,77.48,330899.0,58.8478,58.939,58.6197,58.9162,330899.0
2015-12-01 13:40:00,77.46,77.54,77.31,77.46,101981.0,58.901,58.9619,58.787,58.901,101981.0
2015-12-01 13:50:00,77.45,77.6,77.44,77.51,90596.0,58.8934,59.0075,58.8858,58.939,90596.0
2015-12-01 14:00:00,77.52,77.63,77.5,77.59,77825.0,58.9466,59.0303,58.9314,58.9999,77825.0
2015-12-01 14:10:00,77.59,77.7,77.58,77.66,172362.0,58.9999,59.0835,58.9923,59.0531,172362.0
2015-12-01 14:20:00,77.67,78.0,77.64,77.88,164748.0,59.0607,59.3116,59.0379,59.2204,164748.0
2015-12-01 14:30:00,77.9,77.95,77.78,77.79,134919.0,59.2356,59.2736,59.1443,59.152,134919.0
2015-12-01 14:40:00,77.79,78.07,77.78,78.02,123568.0,59.152,59.3649,59.1443,59.3268,123568.0
2015-12-01 14:50:00,78.02,78.03,77.89,77.91,99739.0,59.3268,59.3345,59.228,59.2432,99739.0
2015-12-01 15:00:00,77.9,77.99,77.89,77.97,107248.0,59.2356,59.304,59.228,59.2888,107248.0
2015-12-01 15:10:00,77.97,77.98,77.82,77.89,146051.0,59.2888,59.2964,59.1748,59.228,146051.0
2015-12-01 15:20:00,77.88,77.9,77.81,77.84,135045.0,59.2204,59.2356,59.1672,59.19,135045.0
2015-12-01 15:30:00,77.84,77.99,77.82,77.96,157298.0,59.19,59.304,59.1748,59.2812,157298.0
2015-12-01 15:40:00,77.97,78.05,77.95,77.98,253280.0,59.2888,59.3497,59.2736,59.2964,253280.0
2015-12-01 15:50:00,77.99,78.22,77.94,78.14,614095.0,59.304,59.4789,59.266,59.4181,614095.0
2015-12-02 09:30:00,77.39,77.83,77.32,77.52,183099.0,58.8478,59.1824,58.7946,58.9466,183099.0
2015-12-02 09:40:00,77.49,77.63,77.11,77.13,222324.0,58.9238,59.0303,58.6349,58.6501,222324.0
2015-12-02 09:50:00,77.12,77.55,77.04,77.55,191456.0,58.6425,58.9695,58.5816,58.9695,191456.0
2015-12-02 10:00:00,77.58,77.77,77.54,77.69,142463.0,58.9923,59.1367,58.9619,59.0759,142463.0
2015-12-02 10:10:00,77.68,78.2,77.39,77.75,216277.0,59.0683,59.4637,58.8478,59.1215,216277.0
2015-12-02 10:20:00,77.75,77.89,77.52,77.53,185853.0,59.1215,59.228,58.9466,58.9542,185853.0
2015-12-02 10:30:00,77.5,77.59,77.3,77.4,115200.0,58.9314,58.9999,58.7794,58.8554,115200.0
2015-12-02 10:40:00,77.4,77.6,77.4,77.5,142836.0,58.8554,59.0075,58.8554,58.9314,142836.0
2015-12-02 10:50:00,77.49,77.62,77.19,77.21,137231.0,58.9238,59.0227,58.6957,58.7109,137231.0
2015-12-02 11:00:00,77.2,77.25,77.03,77.07,316467.0,58.7033,58.7413,58.574,58.6045,316467.0
2015-12-02 11:10:00,77.08,77.22,77.06,77.22,155284.0,58.6121,58.7185,58.5969,58.7185,155284.0
2015-12-02 11:20:00,77.21,77.22,77.0,77.03,217887.0,58.7109,58.7185,58.5512,58.574,217887.0
2015-12-02 11:30:00,77.01,77.07,76.91,76.98,184798.0,58.5588,58.6045,58.4828,58.536,184798.0
2015-12-02 11:40:00,76.98,77.02,76.78,76.78,223745.0,58.536,58.5664,58.3839,58.3839,223745.0
2015-12-02 11:50:00,76.78,76.83,76.45,76.46,311850.0,58.3839,58.422,58.133,58.1406,311850.0
2015-12-02 12:00:00,76.46,76.59,76.21,76.59,237763.0,58.1406,58.2395,57.9505,58.2395,237763.0
2015-12-02 12:10:00,76.6,76.6,76.4,76.52,136969.0,58.2471,58.2471,58.095,58.1862,136969.0
2015-12-02 12:20:00,76.51,76.53,76.35,76.51,156799.0,58.1786,58.1938,58.057,58.1786,156799.0
2015-12-02 12:30:00,76.51,76.55,76.32,76.44,96088.0,58.1786,58.2091,58.0342,58.1254,96088.0
2015-12-02 12:40:00,76.43,76.52,76.43,76.46,86880.0,58.1178,58.1862,58.1178,58.1406,86880.0
2015-12-02 12:50:00,76.45,76.51,76.42,76.49,130141.0,58.133,58.1786,58.1102,58.1634,130141.0
2015-12-02 13:00:00,76.49,76.59,76.39,76.55,172738.0,58.1634,58.2395,58.0874,58.2091,172738.0
2015-12-02 13:10:00,76.54,76.68,76.48,76.61,131060.0,58.2014,58.3079,58.1558,58.2547,131060.0
2015-12-02 13:20:00,76.6,76.67,76.39,76.47,121820.0,58.2471,58.3003,58.0874,58.1482,121820.0
2015-12-02 13:30:00,76.48,76.52,76.4,76.5,84554.0,58.1558,58.1862,58.095,58.171,84554.0
2015-12-02 13:40:00,76.5,76.58,76.42,76.49,109238.0,58.171,58.2319,58.1102,58.1634,109238.0
2015-12-02 13:50:00,76.49,76.78,76.47,76.77,162392.0,58.1634,58.3839,58.1482,58.3763,162392.0
2015-12-02 14:00:00,76.76,76.77,76.52,76.55,147032.0,58.3687,58.3763,58.1862,58.2091,147032.0
2015-12-02 14:10:00,76.55,76.56,76.03,76.17,329952.0,58.2091,58.2167,57.8136,57.9201,329952.0
2015-12-02 14:20:00,76.16,76.19,75.92,76.01,213584.0,57.9125,57.9353,57.73,57.7984,213584.0
2015-12-02 14:30:00,75.99,75.99,75.83,75.84,177401.0,57.7832,57.7832,57.6616,57.6692,177401.0
2015-12-02 14:40:00,75.84,75.9,75.65,75.75,140415.0,57.6692,57.7148,57.5247,57.6007,140415.0
2015-12-02 14:50:00,75.75,75.82,75.63,75.73,210402.0,57.6007,57.654,57.5095,57.5855,210402.0
2015-12-02 15:00:00,75.74,75.89,75.67,75.83,177840.0,57.5931,57.7072,57.5399,57.6616,177840.0
2015-12-02 15:10:00,75.84,75.99,75.81,75.99,161942.0,57.6692,57.7832,57.6464,57.7832,161942.0
2015-12-02 15:20:00,75.99,76.5,75.99,76.21,311625.0,57.7832,58.171,57.7832,57.9505,311625.0
2015-12-02 15:30:00,76.21,76.22,75.88,75.93,216374.0,57.9505,57.9581,57.6996,57.7376,216374.0
2015-12-02 15:40:00,75.93,76.03,75.67,75.67,266687.0,57.7376,57.8136,57.5399,57.5399,266687.0
2015-12-02 15:50:00,75.67,75.85,75.62,75.83,540654.0,57.5399,57.6768,57.5019,57.6616,540654.0
2015-12-03 09:30:00,76.46,76.62,76.28,76.35,231163.0,58.1406,58.2623,58.0037,58.057,231163.0
2015-12-03 09:40:00,76.36,76.38,75.84,75.98,104975.0,58.0646,58.0798,57.6692,57.7756,104975.0
2015-12-03 09:50:00,75.99,76.14,75.51,75.91,219030.0,57.7832,57.8973,57.4182,57.7224,219030.0
2015-12-03 10:00:00,75.9,75.99,75.56,75.63,120822.0,57.7148,57.7832,57.4562,57.5095,120822.0
2015-12-03 10:10:00,75.66,75.73,75.5,75.54,102703.0,57.5323,57.5855,57.4106,57.441,102703.0
2015-12-03 10:20:00,75.54,75.54,75.22,75.27,99327.0,57.441,57.441,57.1977,57.2357,99327.0
2015-12-03 10:30:00,75.26,75.43,75.1,75.14,91242.0,57.2281,57.3574,57.1065,57.1369,91242.0
2015-12-03 10:40:00,75.11,75.39,75.07,75.35,129811.0,57.1141,57.327,57.0837,57.2966,129811.0
2015-12-03 10:50:00,75.36,75.39,75.17,75.18,95446.0,57.3042,57.327,57.1597,57.1673,95446.0
2015-12-03 11:00:00,75.19,75.23,75.03,75.08,95782.0,57.1749,57.2053,57.0532,57.0913,95782.0
2015-12-03 11:10:00,75.09,75.13,74.83,74.93,155152.0,57.0989,57.1293,56.9012,56.9772,155152.0
2015-12-03 11:20:00,74.93,74.97,74.83,74.88,135407.0,56.9772,57.0076,56.9012,56.9392,135407.0
2015-12-03 11:30:00,74.87,74.97,74.76,74.95,127390.0,56.9316,57.0076,56.8479,56.9924,127390.0
2015-12-03 11:40:00,74.95,74.97,74.63,74.81,135089.0,56.9924,57.0076,56.7491,56.8859,135089.0
2015-12-03 11:50:00,74.81,74.86,74.75,74.75,91235.0,56.8859,56.924,56.8403,56.8403,91235.0
2015-12-03 12:00:00,74.75,74.95,74.67,74.92,145395.0,56.8403,56.9924,56.7795,56.9696,145395.0
2015-12-03 12:10:00,74.92,74.95,74.68,74.85,111516.0,56.9696,56.9924,56.7871,56.9164,111516.0
2015-12-03 12:20:00,74.84,74.93,74.77,74.89,105250.0,56.9088,56.9772,56.8555,56.9468,105250.0
2015-12-03 12:30:00,74.87,75.03,74.86,75.03,151235.0,56.9316,57.0532,56.924,57.0532,151235.0
2015-12-03 12:40:00,75.0,75.53,75.0,75.52,123946.0,57.0304,57.4334,57.0304,57.4258,123946.0
2015-12-03 12:50:00,75.53,75.92,75.53,75.55,133906.0,57.4334,57.73,57.4334,57.4486,133906.0
2015-12-03 13:00:00,75.54,75.58,75.42,75.5,101895.0,57.441,57.4715,57.3498,57.4106,101895.0
2015-12-03 13:10:00,75.49,75.54,75.4,75.47,144472.0,57.403,57.441,57.3346,57.3878,144472.0
2015-12-03 13:20:00,75.48,75.57,75.42,75.45,129315.0,57.3954,57.4639,57.3498,57.3726,129315.0
2015-12-03 13:30:00,75.45,75.46,75.29,75.37,99303.0,57.3726,57.3802,57.2509,57.3118,99303.0
2015-12-03 13:40:00,75.37,75.39,74.89,74.92,94658.0,57.3118,57.327,56.9468,56.9696,94658.0
2015-12-03 13:50:00,74.91,74.94,74.81,74.85,122586.0,56.962,56.9848,56.8859,56.9164,122586.0
2015-12-03 14:00:00,74.84,74.86,74.63,74.71,139232.0,56.9088,56.924,56.7491,56.8099,139232.0
2015-12-03 14:10:00,74.71,74.84,74.65,74.68,160851.0,56.8099,56.9088,56.7643,56.7871,160851.0
2015-12-03 14:20:00,74.66,74.66,74.32,74.35,191769.0,56.7719,56.7719,56.5133,56.5362,191769.0
2015-12-03 14:30:00,74.34,74.46,74.3,74.39,164114.0,56.5286,56.6198,56.4981,56.5666,164114.0
2015-12-03 14:40:00,74.39,74.41,74.14,74.26,133558.0,56.5666,56.5818,56.3765,56.4677,133558.0
2015-12-03 14:50:00,74.27,74.55,74.24,74.45,158958.0,56.4753,56.6882,56.4525,56.6122,158958.0
2015-12-03 15:00:00,74.44,74.64,74.44,74.51,272939.0,56.6046,56.7567,56.6046,56.6578,272939.0
2015-12-03 15:10:00,74.51,74.58,74.32,74.32,359699.0,56.6578,56.7111,56.5133,56.5133,359699.0
2015-12-03 15:20:00,74.34,74.48,74.29,74.42,236083.0,56.5286,56.635,56.4905,56.5894,236083.0
2015-12-03 15:30:00,74.42,74.58,74.22,74.57,218021.0,56.5894,56.7111,56.4373,56.7034,218021.0
2015-12-03 15:40:00,74.57,74.63,74.42,74.61,258940.0,56.7034,56.7491,56.5894,56.7339,258940.0
2015-12-03 15:50:00,74.6,74.91,74.59,74.85,791030.0,56.7263,56.962,56.7187,56.9164,791030.0
2015-12-04 09:30:00,73.83,74.61,73.76,73.97,602944.0,56.1407,56.7339,56.0875,56.2472,602944.0
2015-12-04 09:40:00,73.95,74.14,73.66,73.73,330394.0,56.232,56.3765,56.0115,56.0647,330394.0
2015-12-04 09:50:00,73.7,74.0,73.27,73.31,213781.0,56.0419,56.27,55.7149,55.7453,213781.0
2015-12-04 10:00:00,73.28,73.91,73.16,73.41,200717.0,55.7225,56.2016,55.6313,55.8214,200717.0
2015-12-04 10:10:00,73.4,73.84,73.32,73.74,232159.0,55.8138,56.1484,55.7529,56.0723,232159.0
2015-12-04 10:20:00,73.76,73.95,73.62,73.87,346640.0,56.0875,56.232,55.9811,56.1712,346640.0
2015-12-04 10:30:00,73.84,74.26,73.69,74.23,224148.0,56.1484,56.4677,56.0343,56.4449,224148.0
2015-12-04 10:40:00,74.25,74.49,74.07,74.48,128773.0,56.4601,56.6426,56.3232,56.635,128773.0
2015-12-04 10:50:00,74.48,74.64,74.46,74.57,125163.0,56.635,56.7567,56.6198,56.7034,125163.0
2015-12-04 11:00:00,74.58,75.06,74.5,75.02,161648.0,56.7111,57.076,56.6502,57.0456,161648.0
2015-12-04 11:10:00,75.03,75.03,74.5,74.53,131957.0,57.0532,57.0532,56.6502,56.673,131957.0
2015-12-04 11:20:00,74.52,74.74,74.19,74.23,165674.0,56.6654,56.8327,56.4145,56.4449,165674.0
2015-12-04 11:30:00,74.17,74.26,74.04,74.12,102493.0,56.3993,56.4677,56.3004,56.3613,102493.0
2015-12-04 11:40:00,74.12,74.14,73.64,73.68,117706.0,56.3613,56.3765,55.9963,56.0267,117706.0
2015-12-04 11:50:00,73.67,73.79,73.56,73.58,237342.0,56.0191,56.1103,55.9354,55.9506,237342.0
2015-12-04 12:00:00,73.58,73.78,73.52,73.68,145172.0,55.9506,56.1027,55.905,56.0267,145172.0
2015-12-04 12:10:00,73.67,73.74,73.56,73.69,210866.0,56.0191,56.0723,55.9354,56.0343,210866.0
2015-12-04 12:20:00,73.68,73.7,73.49,73.56,228950.0,56.0267,56.0419,55.8822,55.9354,228950.0
2015-12-04 12:30:00,73.53,74.04,73.53,73.87,146042.0,55.9126,56.3004,55.9126,56.1712,146042.0
2015-12-04 12:40:00,73.89,74.01,73.62,73.64,81973.0,56.1864,56.2776,55.9811,55.9963,81973.0
2015-12-04 12:50:00,73.65,74.01,73.57,74.0,103982.0,56.0039,56.2776,55.943,56.27,103982.0
2015-12-04 13:00:00,73.98,74.4,73.93,74.4,103942.0,56.2548,56.5742,56.2168,56.5742,103942.0
2015-12-04 13:10:00,74.36,74.46,74.26,74.4,111315.0,56.5438,56.6198,56.4677,56.5742,111315.0
2015-12-04 13:20:00,74.38,74.48,74.34,74.38,141488.0,56.559,56.635,56.5286,56.559,141488.0
2015-12-04 13:30:00,74.39,74.41,74.18,74.19,96832.0,56.5666,56.5818,56.4069,56.4145,96832.0
2015-12-04 13:40:00,74.19,74.28,74.12,74.27,92581.0,56.4145,56.4829,56.3613,56.4753,92581.0
2015-12-04 13:50:00,74.27,74.49,74.26,74.33,80001.0,56.4753,56.6426,56.4677,56.521,80001.0
2015-12-04 14:00:00,74.33,74.49,74.31,74.48,93091.0,56.521,56.6426,56.5057,56.635,93091.0
2015-12-04 14:10:00,74.47,74.47,74.14,74.16,104917.0,56.6274,56.6274,56.3765,56.3917,104917.0
2015-12-04 14:20:00,74.17,74.27,74.13,74.24,80940.0,56.3993,56.4753,56.3689,56.4525,80940.0
2015-12-04 14:30:00,74.23,74.46,74.22,74.43,102884.0,56.4449,56.6198,56.4373,56.597,102884.0
2015-12-04 14:40:00,74.43,74.74,74.31,74.74,147876.0,56.597,56.8327,56.5057,56.8327,147876.0
2015-12-04 14:50:00,74.72,74.94,74.72,74.86,123177.0,56.8175,56.9848,56.8175,56.924,123177.0
2015-12-04 15:00:00,74.86,74.9,74.67,74.82,121050.0,56.924,56.9544,56.7795,56.8935,121050.0
2015-12-04 15:10:00,74.82,74.83,74.62,74.65,102787.0,56.8935,56.9012,56.7415,56.7643,102787.0
2015-12-04 15:20:00,74.64,74.66,74.55,74.58,131842.0,56.7567,56.7719,56.6882,56.7111,131842.0
2015-12-04 15:30:00,74.58,74.68,74.54,74.6,177874.0,56.7111,56.7871,56.6806,56.7263,177874.0
2015-12-04 15:40:00,74.6,74.68,74.55,74.61,219358.0,56.7263,56.7871,56.6882,56.7339,219358.0
2015-12-04 15:50:00,74.61,74.73,74.59,74.7,447475.0,56.7339,56.8251,56.7187,56.8023,447475.0
2015-12-07 09:30:00,72.65,73.22,72.65,72.87,282622.0,55.2435,55.6769,55.2435,55.4108,282622.0
2015-12-07 09:40:00,72.91,73.28,72.75,72.97,231565.0,55.4412,55.7225,55.3195,55.4868,231565.0
2015-12-07 09:50:00,72.96,73.17,72.59,72.6,226530.0,55.4792,55.6389,55.1978,55.2054,226530.0
2015-12-07 10:00:00,72.58,72.63,72.07,72.28,205450.0,55.1902,55.2283,54.8024,54.9621,205450.0
2015-12-07 10:10:00,72.28,72.66,72.25,72.58,238339.0,54.9621,55.2511,54.9393,55.1902,238339.0
2015-12-07 10:20:00,72.57,72.58,72.15,72.3,254527.0,55.1826,55.1902,54.8633,54.9773,254527.0
2015-12-07 10:30:00,72.28,72.38,72.12,72.33,333187.0,54.9621,55.0382,54.8405,55.0001,333187.0
2015-12-07 10:40:00,72.31,72.36,72.08,72.19,277323.0,54.9849,55.023,54.81,54.8937,277323.0
2015-12-07 10:50:00,72.17,72.54,72.13,72.52,173094.0,54.8785,55.1598,54.8481,55.1446,173094.0
2015-12-07 11:00:00,72.51,72.53,72.28,72.46,216016.0,55.137,55.1522,54.9621,55.099,216016.0
2015-12-07 11:10:00,72.46,72.46,72.28,72.46,376776.0,55.099,55.099,54.9621,55.099,376776.0
2015-12-07 11:20:00,72.45,72.57,72.15,72.21,202726.0,55.0914,55.1826,54.8633,54.9089,202726.0
2015-12-07 11:30:00,72.22,72.51,72.22,72.51,99622.0,54.9165,55.137,54.9165,55.137,99622.0
2015-12-07 11:40:00,72.5,72.58,72.34,72.39,180274.0,55.1294,55.1902,55.0077,55.0458,180274.0
2015-12-07 11:50:00,72.39,72.76,72.38,72.63,146441.0,55.0458,55.3271,55.0382,55.2283,146441.0
2015-12-07 12:00:00,72.62,72.71,72.58,72.61,79229.0,55.2207,55.2891,55.1902,55.2131,79229.0
2015-12-07 12:10:00,72.6,72.67,72.54,72.55,97351.0,55.2054,55.2587,55.1598,55.1674,97351.0
2015-12-07 12:20:00,72.56,72.68,72.52,72.61,151008.0,55.175,55.2663,55.1446,55.2131,151008.0
2015-12-07 12:30:00,72.6,72.66,72.54,72.61,107342.0,55.2054,55.2511,55.1598,55.2131,107342.0
2015-12-07 12:40:00,72.6,72.82,72.58,72.74,119966.0,55.2054,55.3727,55.1902,55.3119,119966.0
2015-12-07 12:50:00,72.74,72.76,72.5,72.65,212734.0,55.3119,55.3271,55.1294,55.2435,212734.0
2015-12-07 13:00:00,72.66,72.66,72.37,72.57,98907.0,55.2511,55.2511,55.0306,55.1826,98907.0
2015-12-07 13:10:00,72.57,72.8,72.48,72.77,190434.0,55.1826,55.3575,55.1142,55.3347,190434.0
2015-12-07 13:20:00,72.76,72.85,72.7,72.78,169402.0,55.3271,55.3956,55.2815,55.3423,169402.0
2015-12-07 13:30:00,72.78,72.88,72.74,72.83,254460.0,55.3423,55.4184,55.3119,55.3803,254460.0
2015-12-07 13:40:00,72.83,72.87,72.73,72.81,221056.0,55.3803,55.4108,55.3043,55.3651,221056.0
2015-12-07 13:50:00,72.82,72.91,72.65,72.75,296973.0,55.3727,55.4412,55.2435,55.3195,296973.0
2015-12-07 14:00:00,72.74,72.92,72.69,72.83,279025.0,55.3119,55.4488,55.2739,55.3803,279025.0
2015-12-07 14:10:00,72.82,72.9,72.76,72.79,166931.0,55.3727,55.4336,55.3271,55.3499,166931.0
2015-12-07 14:20:00,72.79,72.86,72.61,72.68,117238.0,55.3499,55.4032,55.2131,55.2663,117238.0
2015-12-07 14:30:00,72.68,72.76,72.63,72.76,265106.0,55.2663,55.3271,55.2283,55.3271,265106.0
2015-12-07 14:40:00,72.75,72.75,72.66,72.68,222283.0,55.3195,55.3195,55.2511,55.2663,222283.0
2015-12-07 14:50:00,72.68,72.81,72.63,72.72,128581.0,55.2663,55.3651,55.2283,55.2967,128581.0
2015-12-07 15:00:00,72.71,72.71,72.46,72.46,138846.0,55.2891,55.2891,55.099,55.099,138846.0
2015-12-07 15:10:00,72.47,72.47,72.36,72.46,210427.0,55.1066,55.1066,55.023,55.099,210427.0
2015-12-07 15:20:00,72.46,72.63,72.44,72.62,228122.0,55.099,55.2283,55.0838,55.2207,228122.0
2015-12-07 15:30:00,72.62,72.75,72.56,72.71,279200.0,55.2207,55.3195,55.175,55.2891,279200.0
2015-12-07 15:40:00,72.71,72.85,72.67,72.67,489189.0,55.2891,55.3956,55.2587,55.2587,489189.0
2015-12-07 15:50:00,72.68,72.84,72.67,72.83,767086.0,55.2663,55.3879,55.2587,55.3803,767086.0
2015-12-08 09:30:00,71.22,71.3,69.7,70.78,882705.0,54.1561,54.2169,53.0003,53.8215,882705.0
2015-12-08 09:40:00,70.81,71.98,70.64,71.69,410398.0,53.8443,54.734,53.7151,54.5135,410398.0
2015-12-08 09:50:00,71.73,71.92,71.33,71.43,309549.0,54.5439,54.6884,54.2397,54.3158,309549.0
2015-12-08 10:00:00,71.43,72.15,71.43,71.82,189369.0,54.3158,54.8633,54.3158,54.6123,189369.0
2015-12-08 10:10:00,71.83,71.91,71.46,71.48,185431.0,54.6199,54.6808,54.3386,54.3538,185431.0
2015-12-08 10:20:00,71.44,71.68,71.41,71.47,142611.0,54.3234,54.5059,54.3006,54.3462,142611.0
2015-12-08 10:30:00,71.46,71.96,71.32,71.95,257961.0,54.3386,54.7188,54.2321,54.7112,257961.0
2015-12-08 10:40:00,71.93,72.36,71.93,72.34,174988.0,54.696,55.023,54.696,55.0077,174988.0
2015-12-08 10:50:00,72.35,72.73,72.27,72.7,172065.0,55.0153,55.3043,54.9545,55.2815,172065.0
2015-12-08 11:00:00,72.67,72.99,72.46,72.48,158915.0,55.2587,55.502,55.099,55.1142,158915.0
2015-12-08 11:10:00,72.47,72.5,72.14,72.28,183193.0,55.1066,55.1294,54.8557,54.9621,183193.0
2015-12-08 11:20:00,72.29,72.5,72.23,72.32,109461.0,54.9697,55.1294,54.9241,54.9925,109461.0
2015-12-08 11:30:00,72.29,72.32,71.91,71.91,157031.0,54.9697,54.9925,54.6808,54.6808,157031.0
2015-12-08 11:40:00,71.91,72.2,71.79,71.83,117455.0,54.6808,54.9013,54.5895,54.6199,117455.0
2015-12-08 11:50:00,71.83,72.13,71.75,72.13,106150.0,54.6199,54.8481,54.5591,54.8481,106150.0
2015-12-08 12:00:00,72.1,72.18,71.98,72.07,143804.0,54.8252,54.8861,54.734,54.8024,143804.0
2015-12-08 12:10:00,72.07,72.08,71.85,71.97,113324.0,54.8024,54.81,54.6351,54.7264,113324.0
2015-12-08 12:20:00,71.98,72.14,71.93,72.06,161478.0,54.734,54.8557,54.696,54.7948,161478.0
2015-12-08 12:30:00,72.04,72.05,71.83,71.87,83496.0,54.7796,54.7872,54.6199,54.6504,83496.0
2015-12-08 12:40:00,71.88,71.98,71.84,71.87,110020.0,54.658,54.734,54.6275,54.6504,110020.0
2015-12-08 12:50:00,71.86,72.07,71.82,72.03,111626.0,54.6427,54.8024,54.6123,54.772,111626.0
2015-12-08 13:00:00,72.04,72.1,71.94,72.0,87558.0,54.7796,54.8252,54.7036,54.7492,87558.0
2015-12-08 13:10:00,71.99,72.03,71.58,71.58,115493.0,54.7416,54.772,54.4298,54.4298,115493.0
2015-12-08 13:20:00,71.57,71.65,71.39,71.59,97242.0,54.4222,54.4831,54.2854,54.4374,97242.0
2015-12-08 13:30:00,71.61,72.03,71.6,71.97,112028.0,54.4526,54.772,54.445,54.7264,112028.0
2015-12-08 13:40:00,71.98,72.12,71.92,71.99,101752.0,54.734,54.8405,54.6884,54.7416,101752.0
2015-12-08 13:50:00,71.97,72.01,71.78,71.82,98124.0,54.7264,54.7568,54.5819,54.6123,98124.0
2015-12-08 14:00:00,71.82,72.17,71.79,72.15,72476.0,54.6123,54.8785,54.5895,54.8633,72476.0
2015-12-08 14:10:00,72.14,72.18,71.93,72.01,95975.0,54.8557,54.8861,54.696,54.7568,95975.0
2015-12-08 14:20:00,72.0,72.01,71.81,71.89,84684.0,54.7492,54.7568,54.6047,54.6656,84684.0
2015-12-08 14:30:00,71.89,71.99,71.81,71.86,104032.0,54.6656,54.7416,54.6047,54.6427,104032.0
2015-12-08 14:40:00,71.86,71.99,71.78,71.92,119813.0,54.6427,54.7416,54.5819,54.6884,119813.0
2015-12-08 14:50:00,71.93,71.96,71.8,71.83,126347.0,54.696,54.7188,54.5971,54.6199,126347.0
2015-12-08 15:00:00,71.82,71.83,71.71,71.73,137300.0,54.6123,54.6199,54.5287,54.5439,137300.0
2015-12-08 15:10:00,71.73,71.74,71.45,71.45,159434.0,54.5439,54.5515,54.331,54.331,159434.0
2015-12-08 15:20:00,71.45,71.56,71.35,71.4,147318.0,54.331,54.4146,54.2549,54.293,147318.0
2015-12-08 15:30:00,71.41,71.63,71.39,71.55,167299.0,54.3006,54.4679,54.2854,54.407,167299.0
2015-12-08 15:40:00,71.55,71.59,71.4,71.59,269583.0,54.407,54.4374,54.293,54.4374,269583.0
2015-12-08 15:50:00,71.59,71.66,71.5,71.52,453484.0,54.4374,54.4907,54.369,54.3842,453484.0
2015-12-09 09:30:00,72.1,72.92,71.96,72.8,293243.0,54.8252,55.4488,54.7188,55.3575,293243.0
2015-12-09 09:40:00,72.8,73.27,72.7,73.16,151316.0,55.3575,55.7149,55.2815,55.6313,151316.0
2015-12-09 09:50:00,73.13,73.2,72.92,73.09,299765.0,55.6085,55.6617,55.4488,55.578,299765.0
2015-12-09 10:00:00,73.06,73.2,72.95,73.09,231337.0,55.5552,55.6617,55.4716,55.578,231337.0
2015-12-09 10:10:00,73.1,73.43,73.1,73.32,200828.0,55.5857,55.8366,55.5857,55.7529,200828.0
2015-12-09 10:20:00,73.32,73.46,73.12,73.28,152283.0,55.7529,55.8594,55.6009,55.7225,152283.0
2015-12-09 10:30:00,73.34,74.05,73.29,73.73,219760.0,55.7681,56.308,55.7301,56.0647,219760.0
2015-12-09 10:40:00,73.74,74.0,73.47,73.47,112118.0,56.0723,56.27,55.867,55.867,112118.0
2015-12-09 10:50:00,73.45,73.64,73.33,73.45,147136.0,55.8518,55.9963,55.7605,55.8518,147136.0
2015-12-09 11:00:00,73.44,73.64,73.32,73.46,133279.0,55.8442,55.9963,55.7529,55.8594,133279.0
2015-12-09 11:10:00,73.48,73.57,73.19,73.21,106512.0,55.8746,55.943,55.6541,55.6693,106512.0
2015-12-09 11:20:00,73.2,73.41,73.11,73.14,105497.0,55.6617,55.8214,55.5933,55.6161,105497.0
2015-12-09 11:30:00,73.15,73.31,73.05,73.26,102157.0,55.6237,55.7453,55.5476,55.7073,102157.0
2015-12-09 11:40:00,73.26,73.42,72.6,72.71,160234.0,55.7073,55.829,55.2054,55.2891,160234.0
2015-12-09 11:50:00,72.71,72.96,72.65,72.69,72696.0,55.2891,55.4792,55.2435,55.2739,72696.0
2015-12-09 12:00:00,72.7,72.83,72.48,72.72,120756.0,55.2815,55.3803,55.1142,55.2967,120756.0
2015-12-09 12:10:00,72.72,72.86,72.38,72.38,108623.0,55.2967,55.4032,55.0382,55.0382,108623.0
2015-12-09 12:20:00,72.38,72.42,71.93,72.09,159303.0,55.0382,55.0686,54.696,54.8176,159303.0
2015-12-09 12:30:00,72.08,72.08,71.72,71.78,192208.0,54.81,54.81,54.5363,54.5819,192208.0
2015-12-09 12:40:00,71.8,72.0,71.6,71.96,118778.0,54.5971,54.7492,54.445,54.7188,118778.0
2015-12-09 12:50:00,71.99,72.05,71.66,71.7,119310.0,54.7416,54.7872,54.4907,54.5211,119310.0
2015-12-09 13:00:00,71.7,72.15,71.57,71.76,166817.0,54.5211,54.8633,54.4222,54.5667,166817.0
2015-12-09 13:10:00,71.75,71.81,71.61,71.64,120092.0,54.5591,54.6047,54.4526,54.4755,120092.0
2015-12-09 13:20:00,71.62,71.66,71.45,71.52,145184.0,54.4603,54.4907,54.331,54.3842,145184.0
2015-12-09 13:30:00,71.54,71.7,71.48,71.61,91544.0,54.3994,54.5211,54.3538,54.4526,91544.0
2015-12-09 13:40:00,71.6,71.6,71.42,71.57,203189.0,54.445,54.445,54.3082,54.4222,203189.0
2015-12-09 13:50:00,71.56,72.07,71.56,71.87,253537.0,54.4146,54.8024,54.4146,54.6504,253537.0
2015-12-09 14:00:00,71.87,71.9,71.55,71.73,119694.0,54.6504,54.6732,54.407,54.5439,119694.0
2015-12-09 14:10:00,71.73,71.97,71.68,71.7,192781.0,54.5439,54.7264,54.5059,54.5211,192781.0
2015-12-09 14:20:00,71.69,71.9,71.54,71.9,113563.0,54.5135,54.6732,54.3994,54.6732,113563.0
2015-12-09 14:30:00,71.9,72.27,71.88,72.26,106304.0,54.6732,54.9545,54.658,54.9469,106304.0
2015-12-09 14:40:00,72.26,72.26,71.91,71.98,81562.0,54.9469,54.9469,54.6808,54.734,81562.0
2015-12-09 14:50:00,71.97,72.04,71.83,71.85,99178.0,54.7264,54.7796,54.6199,54.6351,99178.0
2015-12-09 15:00:00,71.85,72.02,71.82,71.87,157217.0,54.6351,54.7644,54.6123,54.6504,157217.0
2015-12-09 15:10:00,71.86,71.87,71.64,71.69,208290.0,54.6427,54.6504,54.4755,54.5135,208290.0
2015-12-09 15:20:00,71.69,72.03,71.69,71.88,245649.0,54.5135,54.772,54.5135,54.658,245649.0
2015-12-09 15:30:00,71.89,72.04,71.8,71.82,241075.0,54.6656,54.7796,54.5971,54.6123,241075.0
2015-12-09 15:40:00,71.8,71.92,71.74,71.8,312713.0,54.5971,54.6884,54.5515,54.5971,312713.0
2015-12-09 15:50:00,71.81,72.14,71.76,72.11,558952.0,54.6047,54.8557,54.5667,54.8328,558952.0
2015-12-10 09:30:00,71.79,72.16,71.52,72.06,196751.0,54.5895,54.8709,54.3842,54.7948,196751.0
2015-12-10 09:40:00,72.04,72.25,71.91,71.99,159334.0,54.7796,54.9393,54.6808,54.7416,159334.0
2015-12-10 09:50:00,71.98,72.14,71.72,72.14,166072.0,54.734,54.8557,54.5363,54.8557,166072.0
2015-12-10 10:00:00,72.14,72.32,71.96,71.99,90639.0,54.8557,54.9925,54.7188,54.7416,90639.0
2015-12-10 10:10:00,72.01,72.01,71.71,71.86,135735.0,54.7568,54.7568,54.5287,54.6427,135735.0
2015-12-10 10:20:00,71.86,72.18,71.81,72.05,205970.0,54.6427,54.8861,54.6047,54.7872,205970.0
2015-12-10 10:30:00,72.05,72.73,72.04,72.69,136879.0,54.7872,55.3043,54.7796,55.2739,136879.0
2015-12-10 10:40:00,72.71,73.23,72.65,72.66,186766.0,55.2891,55.6845,55.2435,55.2511,186766.0
2015-12-10 10:50:00,72.66,73.16,72.64,73.16,156159.0,55.2511,55.6313,55.2359,55.6313,156159.0
2015-12-10 11:00:00,73.14,73.17,72.76,72.85,125039.0,55.6161,55.6389,55.3271,55.3956,125039.0
2015-12-10 11:10:00,72.8,73.03,72.79,72.92,159415.0,55.3575,55.5324,55.3499,55.4488,159415.0
2015-12-10 11:20:00,72.92,72.97,72.57,72.58,90519.0,55.4488,55.4868,55.1826,55.1902,90519.0
2015-12-10 11:30:00,72.57,72.7,72.49,72.55,125126.0,55.1826,55.2815,55.1218,55.1674,125126.0
2015-12-10 11:40:00,72.55,72.63,72.28,72.36,115553.0,55.1674,55.2283,54.9621,55.023,115553.0
2015-12-10 11:50:00,72.36,72.36,72.07,72.19,152842.0,55.023,55.023,54.8024,54.8937,152842.0
2015-12-10 12:00:00,72.23,72.46,72.19,72.3,72365.0,54.9241,55.099,54.8937,54.9773,72365.0
2015-12-10 12:10:00,72.28,72.3,72.07,72.1,88278.0,54.9621,54.9773,54.8024,54.8252,88278.0
2015-12-10 12:20:00,72.09,72.14,71.87,71.96,149813.0,54.8176,54.8557,54.6504,54.7188,149813.0
2015-12-10 12:30:00,71.97,72.14,71.85,71.91,96223.0,54.7264,54.8557,54.6351,54.6808,96223.0
2015-12-10 12:40:00,71.92,72.08,71.84,71.98,76954.0,54.6884,54.81,54.6275,54.734,76954.0
2015-12-10 12:50:00,71.98,72.35,71.98,72.31,63176.0,54.734,55.0153,54.734,54.9849,63176.0
2015-12-10 13:00:00,72.32,72.35,72.18,72.31,79236.0,54.9925,55.0153,54.8861,54.9849,79236.0
2015-12-10 13:10:00,72.31,72.31,71.97,72.0,112652.0,54.9849,54.9849,54.7264,54.7492,112652.0
2015-12-10 13:20:00,72.0,72.21,71.99,72.02,88236.0,54.7492,54.9089,54.7416,54.7644,88236.0
2015-12-10 13:30:00,72.03,72.36,72.0,72.32,89313.0,54.772,55.023,54.7492,54.9925,89313.0
2015-12-10 13:40:00,72.33,72.42,72.16,72.2,91377.0,55.0001,55.0686,54.8709,54.9013,91377.0
2015-12-10 13:50:00,72.2,72.29,72.14,72.24,81797.0,54.9013,54.9697,54.8557,54.9317,81797.0
2015-12-10 14:00:00,72.24,72.34,72.18,72.26,117955.0,54.9317,55.0077,54.8861,54.9469,117955.0
2015-12-10 14:10:00,72.25,72.37,72.12,72.34,115810.0,54.9393,55.0306,54.8405,55.0077,115810.0
2015-12-10 14:20:00,72.34,72.44,72.22,72.43,121608.0,55.0077,55.0838,54.9165,55.0762,121608.0
2015-12-10 14:30:00,72.44,72.47,72.23,72.34,104174.0,55.0838,55.1066,54.9241,55.0077,104174.0
2015-12-10 14:40:00,72.34,72.44,72.18,72.19,114525.0,55.0077,55.0838,54.8861,54.8937,114525.0
2015-12-10 14:50:00,72.17,72.22,72.04,72.04,110164.0,54.8785,54.9165,54.7796,54.7796,110164.0
2015-12-10 15:00:00,72.06,72.17,72.02,72.13,201885.0,54.7948,54.8785,54.7644,54.8481,201885.0
2015-12-10 15:10:00,72.13,72.21,71.96,72.01,167990.0,54.8481,54.9089,54.7188,54.7568,167990.0
2015-12-10 15:20:00,72.01,72.15,71.94,72.09,116806.0,54.7568,54.8633,54.7036,54.8176,116806.0
2015-12-10 15:30:00,72.09,72.12,71.9,71.92,160587.0,54.8176,54.8405,54.6732,54.6884,160587.0
2015-12-10 15:40:00,71.93,72.09,71.74,71.77,222479.0,54.696,54.8176,54.5515,54.5743,222479.0
2015-12-10 15:50:00,71.76,71.76,71.4,71.49,653352.0,54.5667,54.5667,54.293,54.3614,653352.0
2015-12-11 09:30:00,70.53,70.76,70.12,70.2,360189.0,53.6314,53.8063,53.3196,53.3805,360189.0
2015-12-11 09:40:00,70.16,70.26,69.78,70.15,427286.0,53.3501,53.4261,53.0611,53.3425,427286.0
2015-12-11 09:50:00,70.13,70.31,69.93,70.08,260395.0,53.3272,53.4641,53.1752,53.2892,260395.0
2015-12-11 10:00:00,70.07,70.11,69.83,69.86,282258.0,53.2816,53.312,53.0991,53.1219,282258.0
2015-12-11 10:10:00,69.86,69.98,69.79,69.9,276667.0,53.1219,53.2132,53.0687,53.1524,276667.0
2015-12-11 10:20:00,69.9,70.38,69.79,70.36,179586.0,53.1524,53.5173,53.0687,53.5021,179586.0
2015-12-11 10:30:00,70.35,70.38,69.93,70.13,224217.0,53.4945,53.5173,53.1752,53.3272,224217.0
2015-12-11 10:40:00,70.13,70.29,70.01,70.19,159537.0,53.3272,53.4489,53.236,53.3729,159537.0
2015-12-11 10:50:00,70.18,70.21,69.88,70.02,222460.0,53.3653,53.3881,53.1371,53.2436,222460.0
2015-12-11 11:00:00,70.03,70.51,69.95,70.23,208278.0,53.2512,53.6162,53.1904,53.4033,208278.0
2015-12-11 11:10:00,70.22,70.3,70.01,70.18,157672.0,53.3957,53.4565,53.236,53.3653,157672.0
2015-12-11 11:20:00,70.17,70.31,70.02,70.09,152140.0,53.3577,53.4641,53.2436,53.2968,152140.0
2015-12-11 11:30:00,70.09,70.35,70.02,70.18,207762.0,53.2968,53.4945,53.2436,53.3653,207762.0
2015-12-11 11:40:00,70.2,70.38,70.1,70.19,171116.0,53.3805,53.5173,53.3044,53.3729,171116.0
2015-12-11 11:50:00,70.2,70.2,70.06,70.12,153416.0,53.3805,53.3805,53.274,53.3196,153416.0
2015-12-11 12:00:00,70.13,70.17,69.98,69.99,278059.0,53.3272,53.3577,53.2132,53.2208,278059.0
2015-12-11 12:10:00,70.0,70.07,69.91,69.97,182149.0,53.2284,53.2816,53.16,53.2056,182149.0
2015-12-11 12:20:00,69.97,70.13,69.96,70.02,113086.0,53.2056,53.3272,53.198,53.2436,113086.0
2015-12-11 12:30:00,70.01,70.1,69.78,69.79,183370.0,53.236,53.3044,53.0611,53.0687,183370.0
2015-12-11 12:40:00,69.79,70.05,69.72,69.98,168317.0,53.0687,53.2664,53.0155,53.2132,168317.0
2015-12-11 12:50:00,69.98,70.02,69.85,69.99,135024.0,53.2132,53.2436,53.1143,53.2208,135024.0
2015-12-11 13:00:00,70.01,70.2,69.88,70.03,113948.0,53.236,53.3805,53.1371,53.2512,113948.0
2015-12-11 13:10:00,70.04,70.25,69.98,70.19,138099.0,53.2588,53.4185,53.2132,53.3729,138099.0
2015-12-11 13:20:00,70.2,70.2,70.02,70.08,79092.0,53.3805,53.3805,53.2436,53.2892,79092.0
2015-12-11 13:30:00,70.09,70.23,70.07,70.22,76667.0,53.2968,53.4033,53.2816,53.3957,76667.0
2015-12-11 13:40:00,70.22,70.3,70.07,70.1,72236.0,53.3957,53.4565,53.2816,53.3044,72236.0
2015-12-11 13:50:00,70.09,70.21,70.05,70.08,65213.0,53.2968,53.3881,53.2664,53.2892,65213.0
2015-12-11 14:00:00,70.08,70.24,70.04,70.09,95261.0,53.2892,53.4109,53.2588,53.2968,95261.0
2015-12-11 14:10:00,70.1,70.3,70.07,70.25,139993.0,53.3044,53.4565,53.2816,53.4185,139993.0
2015-12-11 14:20:00,70.25,70.39,70.18,70.32,117269.0,53.4185,53.525,53.3653,53.4717,117269.0
2015-12-11 14:30:00,70.32,70.39,70.23,70.29,114769.0,53.4717,53.525,53.4033,53.4489,114769.0
2015-12-11 14:40:00,70.28,70.29,70.14,70.27,82327.0,53.4413,53.4489,53.3349,53.4337,82327.0
2015-12-11 14:50:00,70.27,70.31,70.14,70.17,107660.0,53.4337,53.4641,53.3349,53.3577,107660.0
2015-12-11 15:00:00,70.17,70.27,69.99,70.02,105470.0,53.3577,53.4337,53.2208,53.2436,105470.0
2015-12-11 15:10:00,70.02,70.1,69.95,69.99,156640.0,53.2436,53.3044,53.1904,53.2208,156640.0
2015-12-11 15:20:00,69.99,70.04,69.88,70.01,215615.0,53.2208,53.2588,53.1371,53.236,215615.0
2015-12-11 15:30:00,70.0,70.04,69.88,69.96,218986.0,53.2284,53.2588,53.1371,53.198,218986.0
2015-12-11 15:40:00,69.96,69.97,69.83,69.92,307899.0,53.198,53.2056,53.0991,53.1676,307899.0
2015-12-11 15:50:00,69.92,69.93,69.76,69.83,801456.0,53.1676,53.1752,53.0459,53.0991,801456.0
2015-12-14 09:30:00,69.38,70.12,69.28,70.11,465636.0,52.7569,53.3196,52.6809,53.312,465636.0
2015-12-14 09:40:00,70.12,70.25,70.04,70.08,351372.0,53.3196,53.4185,53.2588,53.2892,351372.0
2015-12-14 09:50:00,70.07,70.18,69.62,69.84,294596.0,53.2816,53.3653,52.9394,53.1067,294596.0
2015-12-14 10:00:00,69.85,70.53,69.83,70.5,447648.0,53.1143,53.6314,53.0991,53.6086,447648.0
2015-12-14 10:10:00,70.48,70.52,69.8,70.03,489494.0,53.5934,53.6238,53.0763,53.2512,489494.0
2015-12-14 10:20:00,70.0,70.09,69.46,69.5,227291.0,53.2284,53.2968,52.8178,52.8482,227291.0
2015-12-14 10:30:00,69.5,69.71,69.44,69.64,276099.0,52.8482,53.0079,52.8026,52.9546,276099.0
2015-12-14 10:40:00,69.65,69.86,69.47,69.77,336200.0,52.9623,53.1219,52.8254,53.0535,336200.0
2015-12-14 10:50:00,69.77,70.07,69.7,69.89,246795.0,53.0535,53.2816,53.0003,53.1447,246795.0
2015-12-14 11:00:00,69.87,69.87,69.47,69.57,181883.0,53.1295,53.1295,52.8254,52.9014,181883.0
2015-12-14 11:10:00,69.54,69.58,69.11,69.17,199836.0,52.8786,52.909,52.5516,52.5973,199836.0
2015-12-14 11:20:00,69.15,69.44,69.15,69.27,257304.0,52.582,52.8026,52.582,52.6733,257304.0
2015-12-14 11:30:00,69.27,69.58,69.15,69.55,141708.0,52.6733,52.909,52.582,52.8862,141708.0
2015-12-14 11:40:00,69.57,69.79,69.31,69.33,184088.0,52.9014,53.0687,52.7037,52.7189,184088.0
2015-12-14 11:50:00,69.32,69.6,69.23,69.54,243024.0,52.7113,52.9242,52.6429,52.8786,243024.0
2015-12-14 12:00:00,69.56,69.67,69.36,69.66,148567.0,52.8938,52.9775,52.7417,52.9699,148567.0
2015-12-14 12:10:00,69.66,70.13,69.61,70.07,227020.0,52.9699,53.3272,52.9318,53.2816,227020.0
2015-12-14 12:20:00,70.06,70.21,69.86,70.2,109367.0,53.274,53.3881,53.1219,53.3805,109367.0
2015-12-14 12:30:00,70.2,70.3,70.09,70.11,394448.0,53.3805,53.4565,53.2968,53.312,394448.0
2015-12-14 12:40:00,70.12,70.12,69.75,69.75,191394.0,53.3196,53.3196,53.0383,53.0383,191394.0
2015-12-14 12:50:00,69.74,70.34,69.74,70.32,288596.0,53.0307,53.4869,53.0307,53.4717,288596.0
2015-12-14 13:00:00,70.32,70.45,70.16,70.2,213842.0,53.4717,53.5706,53.3501,53.3805,213842.0
2015-12-14 13:10:00,70.2,70.24,69.92,69.96,128343.0,53.3805,53.4109,53.1676,53.198,128343.0
2015-12-14 13:20:00,69.96,70.04,69.75,69.89,172957.0,53.198,53.2588,53.0383,53.1447,172957.0
2015-12-14 13:30:00,69.89,69.9,69.56,69.6,113786.0,53.1447,53.1524,52.8938,52.9242,113786.0
2015-12-14 13:40:00,69.59,69.65,69.41,69.57,102406.0,52.9166,52.9623,52.7798,52.9014,102406.0
2015-12-14 13:50:00,69.57,69.63,69.44,69.57,163130.0,52.9014,52.947,52.8026,52.9014,163130.0
2015-12-14 14:00:00,69.57,69.62,69.4,69.54,166557.0,52.9014,52.9394,52.7722,52.8786,166557.0
2015-12-14 14:10:00,69.55,69.72,69.5,69.64,111746.0,52.8862,53.0155,52.8482,52.9546,111746.0
2015-12-14 14:20:00,69.64,69.64,69.31,69.37,174836.0,52.9546,52.9546,52.7037,52.7493,174836.0
2015-12-14 14:30:00,69.38,69.44,69.28,69.37,125736.0,52.7569,52.8026,52.6809,52.7493,125736.0
2015-12-14 14:40:00,69.38,69.64,69.33,69.62,168749.0,52.7569,52.9546,52.7189,52.9394,168749.0
2015-12-14 14:50:00,69.62,69.8,69.5,69.61,147485.0,52.9394,53.0763,52.8482,52.9318,147485.0
2015-12-14 15:00:00,69.6,69.71,69.5,69.54,193396.0,52.9242,53.0079,52.8482,52.8786,193396.0
2015-12-14 15:10:00,69.54,69.66,69.49,69.63,188249.0,52.8786,52.9699,52.8406,52.947,188249.0
2015-12-14 15:20:00,69.64,69.68,69.56,69.67,161153.0,52.9546,52.9851,52.8938,52.9775,161153.0
2015-12-14 15:30:00,69.67,69.8,69.61,69.69,220502.0,52.9775,53.0763,52.9318,52.9927,220502.0
2015-12-14 15:40:00,69.68,69.81,69.52,69.76,300473.0,52.9851,53.0839,52.8634,53.0459,300473.0
2015-12-14 15:50:00,69.76,70.07,69.72,70.01,539561.0,53.0459,53.2816,53.0155,53.236,539561.0
2015-12-15 09:30:00,71.0,71.48,70.94,71.37,281009.0,53.9888,54.3538,53.9432,54.2701,281009.0
2015-12-15 09:40:00,71.43,71.63,71.21,71.59,241784.0,54.3158,54.4679,54.1485,54.4374,241784.0
2015-12-15 09:50:00,71.59,71.74,71.4,71.47,240299.0,54.4374,54.5515,54.293,54.3462,240299.0
2015-12-15 10:00:00,71.5,71.52,70.86,70.88,291310.0,54.369,54.3842,53.8823,53.8976,291310.0
2015-12-15 10:10:00,70.88,71.0,70.64,70.73,268639.0,53.8976,53.9888,53.7151,53.7835,268639.0
2015-12-15 10:20:00,70.73,71.01,70.63,70.94,228440.0,53.7835,53.9964,53.7074,53.9432,228440.0
2015-12-15 10:30:00,70.94,70.94,70.69,70.85,231473.0,53.9432,53.9432,53.7531,53.8747,231473.0
2015-12-15 10:40:00,70.83,71.03,70.81,70.98,126414.0,53.8595,54.0116,53.8443,53.9736,126414.0
2015-12-15 10:50:00,70.98,71.04,70.85,70.87,138279.0,53.9736,54.0192,53.8747,53.8899,138279.0
2015-12-15 11:00:00,70.87,70.9,70.56,70.83,234326.0,53.8899,53.9128,53.6542,53.8595,234326.0
2015-12-15 11:10:00,70.84,71.04,70.8,70.95,192095.0,53.8671,54.0192,53.8367,53.9508,192095.0
2015-12-15 11:20:00,70.94,71.4,70.94,71.34,132581.0,53.9432,54.293,53.9432,54.2473,132581.0
2015-12-15 11:30:00,71.36,71.51,71.31,71.47,114344.0,54.2625,54.3766,54.2245,54.3462,114344.0
2015-12-15 11:40:00,71.46,71.55,71.37,71.47,134657.0,54.3386,54.407,54.2701,54.3462,134657.0
2015-12-15 11:50:00,71.48,71.76,71.46,71.68,98892.0,54.3538,54.5667,54.3386,54.5059,98892.0
2015-12-15 12:00:00,71.69,71.85,71.65,71.72,147669.0,54.5135,54.6351,54.4831,54.5363,147669.0
2015-12-15 12:10:00,71.71,71.72,71.51,71.57,100199.0,54.5287,54.5363,54.3766,54.4222,100199.0
2015-12-15 12:20:00,71.56,71.83,71.21,71.26,341079.0,54.4146,54.6199,54.1485,54.1865,341079.0
2015-12-15 12:30:00,71.26,71.98,71.15,71.67,156164.0,54.1865,54.734,54.1029,54.4983,156164.0
2015-12-15 12:40:00,71.68,72.04,71.66,71.92,93351.0,54.5059,54.7796,54.4907,54.6884,93351.0
2015-12-15 12:50:00,71.93,72.09,71.89,71.97,183809.0,54.696,54.8176,54.6656,54.7264,183809.0
2015-12-15 13:00:00,71.97,72.07,71.93,71.94,106603.0,54.7264,54.8024,54.696,54.7036,106603.0
2015-12-15 13:10:00,71.93,71.96,71.51,71.53,210243.0,54.696,54.7188,54.3766,54.3918,210243.0
2015-12-15 13:20:00,71.55,71.57,71.38,71.45,186892.0,54.407,54.4222,54.2778,54.331,186892.0
2015-12-15 13:30:00,71.44,71.51,71.19,71.2,139560.0,54.3234,54.3766,54.1333,54.1409,139560.0
2015-12-15 13:40:00,71.2,71.33,71.1,71.25,86164.0,54.1409,54.2397,54.0648,54.1789,86164.0
2015-12-15 13:50:00,71.27,71.6,71.24,71.53,96094.0,54.1941,54.445,54.1713,54.3918,96094.0
2015-12-15 14:00:00,71.52,71.67,71.44,71.57,101950.0,54.3842,54.4983,54.3234,54.4222,101950.0
2015-12-15 14:10:00,71.56,71.74,71.5,71.73,165818.0,54.4146,54.5515,54.369,54.5439,165818.0
2015-12-15 14:20:00,71.72,71.86,71.68,71.7,80553.0,54.5363,54.6427,54.5059,54.5211,80553.0
2015-12-15 14:30:00,71.7,71.95,71.7,71.92,106698.0,54.5211,54.7112,54.5211,54.6884,106698.0
2015-12-15 14:40:00,71.92,71.99,71.85,71.88,107319.0,54.6884,54.7416,54.6351,54.658,107319.0
2015-12-15 14:50:00,71.88,71.91,71.75,71.88,160724.0,54.658,54.6808,54.5591,54.658,160724.0
2015-12-15 15:00:00,71.87,71.95,71.73,71.84,167836.0,54.6504,54.7112,54.5439,54.6275,167836.0
2015-12-15 15:10:00,71.84,72.13,71.77,72.06,295235.0,54.6275,54.8481,54.5743,54.7948,295235.0
2015-12-15 15:20:00,72.05,72.05,71.88,71.9,166130.0,54.7872,54.7872,54.658,54.6732,166130.0
2015-12-15 15:30:00,71.9,72.02,71.73,71.96,294538.0,54.6732,54.7644,54.5439,54.7188,294538.0
2015-12-15 15:40:00,71.97,72.06,71.85,72.02,265501.0,54.7264,54.7948,54.6351,54.7644,265501.0
2015-12-15 15:50:00,72.01,72.01,71.74,71.88,889773.0,54.7568,54.7568,54.5515,54.658,889773.0
2015-12-16 09:30:00,71.5,71.75,71.1,71.26,275457.0,54.369,54.5591,54.0648,54.1865,275457.0
2015-12-16 09:40:00,71.26,71.43,71.12,71.36,106899.0,54.1865,54.3158,54.08,54.2625,106899.0
2015-12-16 09:50:00,71.37,72.03,71.34,71.69,209648.0,54.2701,54.772,54.2473,54.5135,209648.0
2015-12-16 10:00:00,71.67,71.77,71.52,71.7,188858.0,54.4983,54.5743,54.3842,54.5211,188858.0
2015-12-16 10:10:00,71.7,72.13,71.66,72.08,118437.0,54.5211,54.8481,54.4907,54.81,118437.0
2015-12-16 10:20:00,72.09,72.3,71.98,72.02,304653.0,54.8176,54.9773,54.734,54.7644,304653.0
2015-12-16 10:30:00,71.95,71.97,71.41,71.67,210602.0,54.7112,54.7264,54.3006,54.4983,210602.0
2015-12-16 10:40:00,71.64,71.72,71.46,71.65,155526.0,54.4755,54.5363,54.3386,54.4831,155526.0
2015-12-16 10:50:00,71.64,71.77,71.46,71.48,95697.0,54.4755,54.5743,54.3386,54.3538,95697.0
2015-12-16 11:00:00,71.49,71.52,71.25,71.35,128160.0,54.3614,54.3842,54.1789,54.2549,128160.0
2015-12-16 11:10:00,71.35,71.38,71.1,71.1,116644.0,54.2549,54.2778,54.0648,54.0648,116644.0
2015-12-16 11:20:00,71.1,71.14,70.86,70.95,136395.0,54.0648,54.0953,53.8823,53.9508,136395.0
2015-12-16 11:30:00,70.94,71.05,70.79,70.85,125996.0,53.9432,54.0268,53.8291,53.8747,125996.0
2015-12-16 11:40:00,70.87,70.97,70.77,70.95,129025.0,53.8899,53.966,53.8139,53.9508,129025.0
2015-12-16 11:50:00,70.95,71.11,70.86,71.08,156464.0,53.9508,54.0724,53.8823,54.0496,156464.0
2015-12-16 12:00:00,71.08,71.3,71.03,71.25,222406.0,54.0496,54.2169,54.0116,54.1789,222406.0
2015-12-16 12:10:00,71.25,71.3,71.17,71.24,79052.0,54.1789,54.2169,54.1181,54.1713,79052.0
2015-12-16 12:20:00,71.25,71.3,71.17,71.27,144120.0,54.1789,54.2169,54.1181,54.1941,144120.0
2015-12-16 12:30:00,71.26,71.28,71.15,71.19,119602.0,54.1865,54.2017,54.1029,54.1333,119602.0
2015-12-16 12:40:00,71.2,71.37,71.15,71.33,87890.0,54.1409,54.2701,54.1029,54.2397,87890.0
2015-12-16 12:50:00,71.32,71.4,71.25,71.29,77930.0,54.2321,54.293,54.1789,54.2093,77930.0
2015-12-16 13:00:00,71.3,71.46,71.24,71.37,94566.0,54.2169,54.3386,54.1713,54.2701,94566.0
2015-12-16 13:10:00,71.38,71.45,71.29,71.32,79972.0,54.2778,54.331,54.2093,54.2321,79972.0
2015-12-16 13:20:00,71.32,71.44,71.27,71.41,114044.0,54.2321,54.3234,54.1941,54.3006,114044.0
2015-12-16 13:30:00,71.41,71.5,71.37,71.47,186574.0,54.3006,54.369,54.2701,54.3462,186574.0
2015-12-16 13:40:00,71.47,71.8,71.44,71.74,185744.0,54.3462,54.5971,54.3234,54.5515,185744.0
2015-12-16 13:50:00,71.74,71.9,71.57,71.84,107701.0,54.5515,54.6732,54.4222,54.6275,107701.0
2015-12-16 14:00:00,71.82,72.02,71.22,71.96,379861.0,54.6123,54.7644,54.1561,54.7188,379861.0
2015-12-16 14:10:00,71.91,71.93,71.36,71.36,197618.0,54.6808,54.696,54.2625,54.2625,197618.0
2015-12-16 14:20:00,71.34,71.42,71.02,71.11,153635.0,54.2473,54.3082,54.004,54.0724,153635.0
2015-12-16 14:30:00,71.08,71.37,71.06,71.17,152156.0,54.0496,54.2701,54.0344,54.1181,152156.0
2015-12-16 14:40:00,71.16,71.39,71.1,71.32,143818.0,54.1105,54.2854,54.0648,54.2321,143818.0
2015-12-16 14:50:00,71.34,71.79,71.34,71.73,109669.0,54.2473,54.5895,54.2473,54.5439,109669.0
2015-12-16 15:00:00,71.74,71.79,71.29,71.33,148954.0,54.5515,54.5895,54.2093,54.2397,148954.0
2015-12-16 15:10:00,71.32,71.41,71.1,71.1,130101.0,54.2321,54.3006,54.0648,54.0648,130101.0
2015-12-16 15:20:00,71.1,71.25,70.97,71.22,218507.0,54.0648,54.1789,53.966,54.1561,218507.0
2015-12-16 15:30:00,71.21,71.32,71.12,71.23,158937.0,54.1485,54.2321,54.08,54.1637,158937.0
2015-12-16 15:40:00,71.21,71.26,71.06,71.18,219621.0,54.1485,54.1865,54.0344,54.1257,219621.0
2015-12-16 15:50:00,71.19,71.32,71.17,71.19,351026.0,54.1333,54.2321,54.1181,54.1333,351026.0
2015-12-17 09:30:00,71.11,71.47,70.76,70.78,239702.0,54.0724,54.3462,53.8063,53.8215,239702.0
2015-12-17 09:40:00,70.75,70.86,70.52,70.73,212606.0,53.7987,53.8823,53.6238,53.7835,212606.0
2015-12-17 09:50:00,70.74,70.89,70.44,70.73,246508.0,53.7911,53.9052,53.563,53.7835,246508.0
2015-12-17 10:00:00,70.71,70.71,70.41,70.53,162635.0,53.7683,53.7683,53.5402,53.6314,162635.0
2015-12-17 10:10:00,70.54,70.61,70.33,70.41,158539.0,53.639,53.6922,53.4793,53.5402,158539.0
2015-12-17 10:20:00,70.41,70.58,70.29,70.39,127157.0,53.5402,53.6694,53.4489,53.525,127157.0
2015-12-17 10:30:00,70.39,70.44,70.27,70.31,122368.0,53.525,53.563,53.4337,53.4641,122368.0
2015-12-17 10:40:00,70.31,70.32,69.97,69.99,208409.0,53.4641,53.4717,53.2056,53.2208,208409.0
2015-12-17 10:50:00,69.99,70.01,69.77,69.91,154947.0,53.2208,53.236,53.0535,53.16,154947.0
2015-12-17 11:00:00,69.9,70.04,69.78,69.78,193899.0,53.1524,53.2588,53.0611,53.0611,193899.0
2015-12-17 11:10:00,69.79,69.93,69.56,69.58,168382.0,53.0687,53.1752,52.8938,52.909,168382.0
2015-12-17 11:20:00,69.58,69.64,69.46,69.62,130209.0,52.909,52.9546,52.8178,52.9394,130209.0
2015-12-17 11:30:00,69.62,69.76,69.47,69.72,184174.0,52.9394,53.0459,52.8254,53.0155,184174.0
2015-12-17 11:40:00,69.73,69.79,69.54,69.71,130954.0,53.0231,53.0687,52.8786,53.0079,130954.0
2015-12-17 11:50:00,69.71,69.86,69.66,69.7,148491.0,53.0079,53.1219,52.9699,53.0003,148491.0
2015-12-17 12:00:00,69.71,69.8,69.65,69.79,107097.0,53.0079,53.0763,52.9623,53.0687,107097.0
2015-12-17 12:10:00,69.79,69.92,69.69,69.87,97687.0,53.0687,53.1676,52.9927,53.1295,97687.0
2015-12-17 12:20:00,69.85,69.9,69.71,69.79,123369.0,53.1143,53.1524,53.0079,53.0687,123369.0
2015-12-17 12:30:00,69.8,69.84,69.71,69.76,141647.0,53.0763,53.1067,53.0079,53.0459,141647.0
2015-12-17 12:40:00,69.78,69.79,69.65,69.74,171038.0,53.0611,53.0687,52.9623,53.0307,171038.0
2015-12-17 12:50:00,69.73,69.86,69.64,69.83,151161.0,53.0231,53.1219,52.9546,53.0991,151161.0
2015-12-17 13:00:00,69.82,69.83,69.68,69.78,108806.0,53.0915,53.0991,52.9851,53.0611,108806.0
2015-12-17 13:10:00,69.78,69.91,69.64,69.78,90071.0,53.0611,53.16,52.9546,53.0611,90071.0
2015-12-17 13:20:00,69.78,69.91,69.75,69.87,131514.0,53.0611,53.16,53.0383,53.1295,131514.0
2015-12-17 13:30:00,69.88,69.92,69.78,69.84,97640.0,53.1371,53.1676,53.0611,53.1067,97640.0
2015-12-17 13:40:00,69.83,69.94,69.74,69.86,131804.0,53.0991,53.1828,53.0307,53.1219,131804.0
2015-12-17 13:50:00,69.86,70.05,69.83,70.02,204712.0,53.1219,53.2664,53.0991,53.2436,204712.0
2015-12-17 14:00:00,70.02,70.1,69.95,69.98,140806.0,53.2436,53.3044,53.1904,53.2132,140806.0
2015-12-17 14:10:00,69.98,69.99,69.8,69.95,95221.0,53.2132,53.2208,53.0763,53.1904,95221.0
2015-12-17 14:20:00,69.96,69.97,69.8,69.8,88931.0,53.198,53.2056,53.0763,53.0763,88931.0
2015-12-17 14:30:00,69.8,69.83,69.69,69.74,127297.0,53.0763,53.0991,52.9927,53.0307,127297.0
2015-12-17 14:40:00,69.73,69.73,69.5,69.53,127399.0,53.0231,53.0231,52.8482,52.871,127399.0
2015-12-17 14:50:00,69.53,69.74,69.5,69.66,141714.0,52.871,53.0307,52.8482,52.9699,141714.0
2015-12-17 15:00:00,69.67,69.7,69.51,69.54,193938.0,52.9775,53.0003,52.8558,52.8786,193938.0
2015-12-17 15:10:00,69.54,69.69,69.51,69.55,162854.0,52.8786,52.9927,52.8558,52.8862,162854.0
2015-12-17 15:20:00,69.55,69.73,69.48,69.59,231144.0,52.8862,53.0231,52.833,52.9166,231144.0
2015-12-17 15:30:00,69.58,69.66,69.46,69.61,251671.0,52.909,52.9699,52.8178,52.9318,251671.0
2015-12-17 15:40:00,69.6,69.66,69.51,69.55,352277.0,52.9242,52.9699,52.8558,52.8862,352277.0
2015-12-17 15:50:00,69.55,69.58,69.14,69.17,519979.0,52.8862,52.909,52.5744,52.5973,519979.0
2015-12-18 09:30:00,69.04,69.17,68.44,68.56,1156773.0,52.4984,52.5973,52.0422,52.1334,1156773.0
2015-12-18 09:40:00,68.56,68.82,68.42,68.69,318252.0,52.1334,52.3311,52.027,52.2323,318252.0
2015-12-18 09:50:00,68.72,68.98,68.51,68.52,292963.0,52.2551,52.4528,52.0954,52.103,292963.0
2015-12-18 10:00:00,68.54,68.7,67.96,68.28,391271.0,52.1182,52.2399,51.6772,51.9205,391271.0
2015-12-18 10:10:00,68.28,68.36,67.82,68.3,304115.0,51.9205,51.9813,51.5707,51.9357,304115.0
2015-12-18 10:20:00,68.29,68.56,68.24,68.24,222062.0,51.9281,52.1334,51.8901,51.8901,222062.0
2015-12-18 10:30:00,68.23,68.49,67.98,68.34,302678.0,51.8825,52.0802,51.6924,51.9661,302678.0
2015-12-18 10:40:00,68.34,68.49,68.11,68.17,267292.0,51.9661,52.0802,51.7912,51.8369,267292.0
2015-12-18 10:50:00,68.2,68.34,68.05,68.13,177825.0,51.8597,51.9661,51.7456,51.8064,177825.0
2015-12-18 11:00:00,68.13,68.2,67.98,68.05,225159.0,51.8064,51.8597,51.6924,51.7456,225159.0
2015-12-18 11:10:00,68.06,68.12,67.93,68.02,374557.0,51.7532,51.7988,51.6544,51.7228,374557.0
2015-12-18 11:20:00,68.01,68.11,67.88,68.09,194138.0,51.7152,51.7912,51.6163,51.776,194138.0
2015-12-18 11:30:00,68.1,68.15,67.91,68.05,132325.0,51.7836,51.8216,51.6391,51.7456,132325.0
2015-12-18 11:40:00,68.05,68.13,67.88,67.91,202960.0,51.7456,51.8064,51.6163,51.6391,202960.0
2015-12-18 11:50:00,67.91,68.01,67.76,67.93,151756.0,51.6391,51.7152,51.5251,51.6544,151756.0
2015-12-18 12:00:00,67.93,68.15,67.9,68.01,232062.0,51.6544,51.8216,51.6315,51.7152,232062.0
2015-12-18 12:10:00,68.02,68.29,67.97,68.09,223883.0,51.7228,51.9281,51.6848,51.776,223883.0
2015-12-18 12:20:00,68.09,68.21,68.04,68.08,115761.0,51.776,51.8673,51.738,51.7684,115761.0
2015-12-18 12:30:00,68.07,68.08,67.81,67.82,229208.0,51.7608,51.7684,51.5631,51.5707,229208.0
2015-12-18 12:40:00,67.83,67.95,67.78,67.86,157640.0,51.5783,51.6696,51.5403,51.6011,157640.0
2015-12-18 12:50:00,67.87,67.94,67.67,67.88,164344.0,51.6087,51.662,51.4566,51.6163,164344.0
2015-12-18 13:00:00,67.88,67.96,67.74,67.86,278226.0,51.6163,51.6772,51.5099,51.6011,278226.0
2015-12-18 13:10:00,67.86,68.0,67.76,67.81,150671.0,51.6011,51.7076,51.5251,51.5631,150671.0
2015-12-18 13:20:00,67.81,67.86,67.75,67.84,128925.0,51.5631,51.6011,51.5175,51.5859,128925.0
2015-12-18 13:30:00,67.85,67.85,67.67,67.69,107363.0,51.5935,51.5935,51.4566,51.4719,107363.0
2015-12-18 13:40:00,67.69,67.84,67.67,67.8,137938.0,51.4719,51.5859,51.4566,51.5555,137938.0
2015-12-18 13:50:00,67.81,67.91,67.78,67.78,145371.0,51.5631,51.6391,51.5403,51.5403,145371.0
2015-12-18 14:00:00,67.79,68.03,67.71,67.99,192424.0,51.5479,51.7304,51.4871,51.7,192424.0
2015-12-18 14:10:00,68.0,68.06,67.79,67.85,138519.0,51.7076,51.7532,51.5479,51.5935,138519.0
2015-12-18 14:20:00,67.85,68.07,67.84,68.05,159661.0,51.5935,51.7608,51.5859,51.7456,159661.0
2015-12-18 14:30:00,68.05,68.11,67.86,68.03,203969.0,51.7456,51.7912,51.6011,51.7304,203969.0
2015-12-18 14:40:00,68.03,68.03,67.85,67.86,125645.0,51.7304,51.7304,51.5935,51.6011,125645.0
2015-12-18 14:50:00,67.86,67.9,67.71,67.76,120394.0,51.6011,51.6315,51.4871,51.5251,120394.0
2015-12-18 15:00:00,67.76,67.89,67.75,67.86,197586.0,51.5251,51.6239,51.5175,51.6011,197586.0
2015-12-18 15:10:00,67.85,67.87,67.55,67.64,204852.0,51.5935,51.6087,51.3654,51.4338,204852.0
2015-12-18 15:20:00,67.65,67.74,67.52,67.65,252161.0,51.4414,51.5099,51.3426,51.4414,252161.0
2015-12-18 15:30:00,67.65,67.78,67.64,67.69,294509.0,51.4414,51.5403,51.4338,51.4719,294509.0
2015-12-18 15:40:00,67.7,67.78,67.64,67.73,484913.0,51.4795,51.5403,51.4338,51.5023,484913.0
2015-12-18 15:50:00,67.72,67.78,67.34,67.36,941535.0,51.4947,51.5403,51.2057,51.2209,941535.0
2015-12-21 09:30:00,67.44,67.79,67.31,67.35,269225.0,51.2818,51.5479,51.1829,51.2133,269225.0
2015-12-21 09:40:00,67.35,67.68,67.15,67.68,235758.0,51.2133,51.4643,51.0612,51.4643,235758.0
2015-12-21 09:50:00,67.66,67.76,67.41,67.63,213037.0,51.449,51.5251,51.2589,51.4262,213037.0
2015-12-21 10:00:00,67.61,68.09,67.54,68.07,185851.0,51.411,51.776,51.3578,51.7608,185851.0
2015-12-21 10:10:00,68.07,68.34,67.94,68.23,203231.0,51.7608,51.9661,51.662,51.8825,203231.0
2015-12-21 10:20:00,68.21,68.34,67.97,68.05,146416.0,51.8673,51.9661,51.6848,51.7456,146416.0
2015-12-21 10:30:00,68.07,68.24,68.0,68.05,123099.0,51.7608,51.8901,51.7076,51.7456,123099.0
2015-12-21 10:40:00,68.03,68.21,67.91,68.01,170212.0,51.7304,51.8673,51.6391,51.7152,170212.0
2015-12-21 10:50:00,68.01,68.06,67.75,67.9,213786.0,51.7152,51.7532,51.5175,51.6315,213786.0
2015-12-21 11:00:00,67.9,67.93,67.74,67.78,139074.0,51.6315,51.6544,51.5099,51.5403,139074.0
2015-12-21 11:10:00,67.8,67.84,67.59,67.65,144919.0,51.5555,51.5859,51.3958,51.4414,144919.0
2015-12-21 11:20:00,67.65,67.77,67.47,67.57,154727.0,51.4414,51.5327,51.3046,51.3806,154727.0
2015-12-21 11:30:00,67.57,67.57,67.3,67.42,131946.0,51.3806,51.3806,51.1753,51.2665,131946.0
2015-12-21 11:40:00,67.41,67.66,67.38,67.59,113635.0,51.2589,51.449,51.2361,51.3958,113635.0
2015-12-21 11:50:00,67.61,67.72,67.55,67.68,124519.0,51.411,51.4947,51.3654,51.4643,124519.0
2015-12-21 12:00:00,67.69,67.72,67.57,67.68,114482.0,51.4719,51.4947,51.3806,51.4643,114482.0
2015-12-21 12:10:00,67.67,67.79,67.56,67.63,94699.0,51.4566,51.5479,51.373,51.4262,94699.0
2015-12-21 12:20:00,67.64,67.7,67.51,67.56,129902.0,51.4338,51.4795,51.335,51.373,129902.0
2015-12-21 12:30:00,67.55,67.71,67.55,67.59,89454.0,51.3654,51.4871,51.3654,51.3958,89454.0
2015-12-21 12:40:00,67.58,67.73,67.55,67.71,123550.0,51.3882,51.5023,51.3654,51.4871,123550.0
2015-12-21 12:50:00,67.7,67.9,67.7,67.8,114240.0,51.4795,51.6315,51.4795,51.5555,114240.0
2015-12-21 13:00:00,67.79,67.86,67.74,67.76,75139.0,51.5479,51.6011,51.5099,51.5251,75139.0
2015-12-21 13:10:00,67.75,67.78,67.59,67.66,117416.0,51.5175,51.5403,51.3958,51.449,117416.0
2015-12-21 13:20:00,67.64,67.85,67.63,67.76,75650.0,51.4338,51.5935,51.4262,51.5251,75650.0
2015-12-21 13:30:00,67.77,67.93,67.73,67.84,117699.0,51.5327,51.6544,51.5023,51.5859,117699.0
2015-12-21 13:40:00,67.83,67.9,67.78,67.83,175612.0,51.5783,51.6315,51.5403,51.5783,175612.0
2015-12-21 13:50:00,67.84,67.9,67.8,67.85,232291.0,51.5859,51.6315,51.5555,51.5935,232291.0
2015-12-21 14:00:00,67.84,67.87,67.79,67.83,146653.0,51.5859,51.6087,51.5479,51.5783,146653.0
2015-12-21 14:10:00,67.83,67.89,67.71,67.77,189071.0,51.5783,51.6239,51.4871,51.5327,189071.0
2015-12-21 14:20:00,67.77,67.9,67.72,67.85,221458.0,51.5327,51.6315,51.4947,51.5935,221458.0
2015-12-21 14:30:00,67.85,67.86,67.74,67.83,132935.0,51.5935,51.6011,51.5099,51.5783,132935.0
2015-12-21 14:40:00,67.83,68.06,67.79,68.01,158233.0,51.5783,51.7532,51.5479,51.7152,158233.0
2015-12-21 14:50:00,68.01,68.08,67.95,67.97,207878.0,51.7152,51.7684,51.6696,51.6848,207878.0
2015-12-21 15:00:00,67.96,67.99,67.76,67.78,172033.0,51.6772,51.7,51.5251,51.5403,172033.0
2015-12-21 15:10:00,67.78,67.81,67.72,67.74,138041.0,51.5403,51.5631,51.4947,51.5099,138041.0
2015-12-21 15:20:00,67.75,67.78,67.58,67.6,184530.0,51.5175,51.5403,51.3882,51.4034,184530.0
2015-12-21 15:30:00,67.6,67.79,67.59,67.69,197852.0,51.4034,51.5479,51.3958,51.4719,197852.0
2015-12-21 15:40:00,67.69,67.83,67.67,67.8,194707.0,51.4719,51.5783,51.4566,51.5555,194707.0
2015-12-21 15:50:00,67.8,68.01,67.79,67.98,376313.0,51.5555,51.7152,51.5479,51.6924,376313.0
2015-12-22 09:30:00,68.42,68.59,68.17,68.5,223876.0,52.027,52.1562,51.8369,52.0878,223876.0
2015-12-22 09:40:00,68.52,68.83,68.45,68.73,189457.0,52.103,52.3387,52.0498,52.2627,189457.0
2015-12-22 09:50:00,68.75,68.97,68.63,68.95,128869.0,52.2779,52.4452,52.1866,52.43,128869.0
2015-12-22 10:00:00,68.97,68.98,68.73,68.88,123269.0,52.4452,52.4528,52.2627,52.3767,123269.0
2015-12-22 10:10:00,68.88,68.9,68.55,68.79,159216.0,52.3767,52.3919,52.1258,52.3083,159216.0
2015-12-22 10:20:00,68.77,69.03,68.74,69.0,260267.0,52.2931,52.4908,52.2703,52.468,260267.0
2015-12-22 10:30:00,69.0,69.18,68.97,69.15,261529.0,52.468,52.6049,52.4452,52.582,261529.0
2015-12-22 10:40:00,69.15,69.47,69.15,69.43,180910.0,52.582,52.8254,52.582,52.795,180910.0
2015-12-22 10:50:00,69.42,69.69,69.4,69.62,271947.0,52.7874,52.9927,52.7722,52.9394,271947.0
2015-12-22 11:00:00,69.64,69.77,69.46,69.58,162445.0,52.9546,53.0535,52.8178,52.909,162445.0
2015-12-22 11:10:00,69.58,69.69,69.5,69.54,155251.0,52.909,52.9927,52.8482,52.8786,155251.0
2015-12-22 11:20:00,69.54,69.65,69.4,69.57,151282.0,52.8786,52.9623,52.7722,52.9014,151282.0
2015-12-22 11:30:00,69.58,69.66,69.49,69.55,128421.0,52.909,52.9699,52.8406,52.8862,128421.0
2015-12-22 11:40:00,69.56,69.62,69.46,69.55,114690.0,52.8938,52.9394,52.8178,52.8862,114690.0
2015-12-22 11:50:00,69.55,69.59,69.51,69.57,129467.0,52.8862,52.9166,52.8558,52.9014,129467.0
2015-12-22 12:00:00,69.58,69.65,69.47,69.52,112680.0,52.909,52.9623,52.8254,52.8634,112680.0
2015-12-22 12:10:00,69.52,69.52,69.33,69.34,114878.0,52.8634,52.8634,52.7189,52.7265,114878.0
2015-12-22 12:20:00,69.34,69.37,69.24,69.26,124680.0,52.7265,52.7493,52.6505,52.6657,124680.0
2015-12-22 12:30:00,69.26,69.43,69.21,69.23,113071.0,52.6657,52.795,52.6277,52.6429,113071.0
2015-12-22 12:40:00,69.22,69.35,69.17,69.31,218273.0,52.6353,52.7341,52.5973,52.7037,218273.0
2015-12-22 12:50:00,69.31,69.49,69.29,69.46,74246.0,52.7037,52.8406,52.6885,52.8178,74246.0
2015-12-22 13:00:00,69.45,69.6,69.43,69.5,62741.0,52.8102,52.9242,52.795,52.8482,62741.0
2015-12-22 13:10:00,69.5,69.58,69.44,69.56,74770.0,52.8482,52.909,52.8026,52.8938,74770.0
2015-12-22 13:20:00,69.57,69.61,69.44,69.57,90859.0,52.9014,52.9318,52.8026,52.9014,90859.0
2015-12-22 13:30:00,69.57,69.61,69.43,69.56,107280.0,52.9014,52.9318,52.795,52.8938,107280.0
2015-12-22 13:40:00,69.55,69.56,69.4,69.5,153711.0,52.8862,52.8938,52.7722,52.8482,153711.0
2015-12-22 13:50:00,69.51,69.62,69.47,69.59,130559.0,52.8558,52.9394,52.8254,52.9166,130559.0
2015-12-22 14:00:00,69.6,69.62,69.47,69.5,191298.0,52.9242,52.9394,52.8254,52.8482,191298.0
2015-12-22 14:10:00,69.51,69.53,69.44,69.51,102346.0,52.8558,52.871,52.8026,52.8558,102346.0
2015-12-22 14:20:00,69.52,69.52,69.42,69.47,94370.0,52.8634,52.8634,52.7874,52.8254,94370.0
2015-12-22 14:30:00,69.46,69.55,69.44,69.5,93685.0,52.8178,52.8862,52.8026,52.8482,93685.0
2015-12-22 14:40:00,69.5,69.53,69.39,69.49,153437.0,52.8482,52.871,52.7645,52.8406,153437.0
2015-12-22 14:50:00,69.49,69.56,69.42,69.55,181264.0,52.8406,52.8938,52.7874,52.8862,181264.0
2015-12-22 15:00:00,69.54,69.6,69.51,69.55,181221.0,52.8786,52.9242,52.8558,52.8862,181221.0
2015-12-22 15:10:00,69.54,69.7,69.52,69.61,114976.0,52.8786,53.0003,52.8634,52.9318,114976.0
2015-12-22 15:20:00,69.61,69.66,69.48,69.51,124587.0,52.9318,52.9699,52.833,52.8558,124587.0
2015-12-22 15:30:00,69.52,69.55,69.45,69.48,199566.0,52.8634,52.8862,52.8102,52.833,199566.0
2015-12-22 15:40:00,69.48,69.49,69.15,69.27,434643.0,52.833,52.8406,52.582,52.6733,434643.0
2015-12-22 15:50:00,69.28,69.5,69.22,69.49,709403.0,52.6809,52.8482,52.6353,52.8406,709403.0
2015-12-23 09:30:00,70.61,70.81,70.19,70.43,363926.0,53.6922,53.8443,53.3729,53.5554,363926.0
2015-12-23 09:40:00,70.41,70.64,69.99,70.07,200332.0,53.5402,53.7151,53.2208,53.2816,200332.0
2015-12-23 09:50:00,70.06,70.24,69.98,70.05,130154.0,53.274,53.4109,53.2132,53.2664,130154.0
2015-12-23 10:00:00,70.07,70.2,69.98,70.01,119147.0,53.2816,53.3805,53.2132,53.236,119147.0
2015-12-23 10:10:00,70.0,70.23,69.99,70.14,117691.0,53.2284,53.4033,53.2208,53.3349,117691.0
2015-12-23 10:20:00,70.14,70.23,70.05,70.12,110913.0,53.3349,53.4033,53.2664,53.3196,110913.0
2015-12-23 10:30:00,70.13,70.6,70.12,70.6,211837.0,53.3272,53.6846,53.3196,53.6846,211837.0
2015-12-23 10:40:00,70.6,70.64,70.4,70.53,164363.0,53.6846,53.7151,53.5326,53.6314,164363.0
2015-12-23 10:50:00,70.54,70.63,70.38,70.54,166254.0,53.639,53.7074,53.5173,53.639,166254.0
2015-12-23 11:00:00,70.55,70.58,70.13,70.2,123030.0,53.6466,53.6694,53.3272,53.3805,123030.0
2015-12-23 11:10:00,70.22,70.27,70.01,70.27,104116.0,53.3957,53.4337,53.236,53.4337,104116.0
2015-12-23 11:20:00,70.27,70.44,70.17,70.42,105115.0,53.4337,53.563,53.3577,53.5478,105115.0
2015-12-23 11:30:00,70.43,70.47,70.26,70.42,114033.0,53.5554,53.5858,53.4261,53.5478,114033.0
2015-12-23 11:40:00,70.42,70.51,70.38,70.45,119367.0,53.5478,53.6162,53.5173,53.5706,119367.0
2015-12-23 11:50:00,70.44,70.49,70.27,70.34,103738.0,53.563,53.601,53.4337,53.4869,103738.0
2015-12-23 12:00:00,70.34,70.42,70.26,70.31,174911.0,53.4869,53.5478,53.4261,53.4641,174911.0
2015-12-23 12:10:00,70.31,70.43,70.28,70.38,109129.0,53.4641,53.5554,53.4413,53.5173,109129.0
2015-12-23 12:20:00,70.38,70.5,70.37,70.49,138180.0,53.5173,53.6086,53.5097,53.601,138180.0
2015-12-23 12:30:00,70.48,70.6,70.46,70.56,104188.0,53.5934,53.6846,53.5782,53.6542,104188.0
2015-12-23 12:40:00,70.55,70.63,70.41,70.52,107579.0,53.6466,53.7074,53.5402,53.6238,107579.0
2015-12-23 12:50:00,70.52,70.6,70.47,70.56,97200.0,53.6238,53.6846,53.5858,53.6542,97200.0
2015-12-23 13:00:00,70.54,70.59,70.45,70.57,104528.0,53.639,53.677,53.5706,53.6618,104528.0
2015-12-23 13:10:00,70.56,70.6,70.44,70.44,104041.0,53.6542,53.6846,53.563,53.563,104041.0
2015-12-23 13:20:00,70.45,70.59,70.4,70.54,99260.0,53.5706,53.677,53.5326,53.639,99260.0
2015-12-23 13:30:00,70.54,70.59,70.32,70.36,117465.0,53.639,53.677,53.4717,53.5021,117465.0
2015-12-23 13:40:00,70.37,70.53,70.35,70.44,94019.0,53.5097,53.6314,53.4945,53.563,94019.0
2015-12-23 13:50:00,70.45,70.6,70.44,70.57,110705.0,53.5706,53.6846,53.563,53.6618,110705.0
2015-12-23 14:00:00,70.56,70.6,70.48,70.55,92671.0,53.6542,53.6846,53.5934,53.6466,92671.0
2015-12-23 14:10:00,70.55,70.67,70.48,70.5,136820.0,53.6466,53.7379,53.5934,53.6086,136820.0
2015-12-23 14:20:00,70.5,70.6,70.45,70.6,106683.0,53.6086,53.6846,53.5706,53.6846,106683.0
2015-12-23 14:30:00,70.59,70.76,70.59,70.73,104934.0,53.677,53.8063,53.677,53.7835,104934.0
2015-12-23 14:40:00,70.73,70.89,70.73,70.87,115116.0,53.7835,53.9052,53.7835,53.8899,115116.0
2015-12-23 14:50:00,70.87,70.89,70.67,70.74,158979.0,53.8899,53.9052,53.7379,53.7911,158979.0
2015-12-23 15:00:00,70.73,70.82,70.68,70.81,119632.0,53.7835,53.8519,53.7455,53.8443,119632.0
2015-12-23 15:10:00,70.8,70.91,70.78,70.83,118718.0,53.8367,53.9204,53.8215,53.8595,118718.0
2015-12-23 15:20:00,70.83,70.95,70.8,70.86,135758.0,53.8595,53.9508,53.8367,53.8823,135758.0
2015-12-23 15:30:00,70.86,70.88,70.69,70.79,158946.0,53.8823,53.8976,53.7531,53.8291,158946.0
2015-12-23 15:40:00,70.8,70.98,70.79,70.94,206192.0,53.8367,53.9736,53.8291,53.9432,206192.0
2015-12-23 15:50:00,70.94,71.04,70.87,71.03,564833.0,53.9432,54.0192,53.8899,54.0116,564833.0
2015-12-24 09:30:00,70.9,71.17,70.75,70.95,176275.0,53.9128,54.1181,53.7987,53.9508,176275.0
2015-12-24 09:40:00,70.92,71.0,70.64,70.66,161847.0,53.928,53.9888,53.7151,53.7303,161847.0
2015-12-24 09:50:00,70.65,70.81,70.47,70.55,95356.0,53.7227,53.8443,53.5858,53.6466,95356.0
2015-12-24 10:00:00,70.51,70.6,70.37,70.49,81798.0,53.6162,53.6846,53.5097,53.601,81798.0
2015-12-24 10:10:00,70.5,70.82,70.43,70.75,65133.0,53.6086,53.8519,53.5554,53.7987,65133.0
2015-12-24 10:20:00,70.75,70.98,70.68,70.82,86507.0,53.7987,53.9736,53.7455,53.8519,86507.0
2015-12-24 10:30:00,70.8,70.86,70.73,70.75,101001.0,53.8367,53.8823,53.7835,53.7987,101001.0
2015-12-24 10:40:00,70.75,70.88,70.71,70.84,128134.0,53.7987,53.8976,53.7683,53.8671,128134.0
2015-12-24 10:50:00,70.83,70.86,70.67,70.8,151819.0,53.8595,53.8823,53.7379,53.8367,151819.0
2015-12-24 11:00:00,70.8,71.04,70.8,71.01,116995.0,53.8367,54.0192,53.8367,53.9964,116995.0
2015-12-24 11:10:00,70.99,71.04,70.84,70.88,101971.0,53.9812,54.0192,53.8671,53.8976,101971.0
2015-12-24 11:20:00,70.88,71.09,70.88,71.09,80084.0,53.8976,54.0572,53.8976,54.0572,80084.0
2015-12-24 11:30:00,71.09,71.12,70.95,71.02,100405.0,54.0572,54.08,53.9508,54.004,100405.0
2015-12-24 11:40:00,71.03,71.04,70.93,71.01,72467.0,54.0116,54.0192,53.9356,53.9964,72467.0
2015-12-24 11:50:00,71.01,71.06,70.95,71.01,57507.0,53.9964,54.0344,53.9508,53.9964,57507.0
2015-12-24 12:00:00,71.0,71.03,70.91,71.03,56430.0,53.9888,54.0116,53.9204,54.0116,56430.0
2015-12-24 12:10:00,71.02,71.21,71.01,71.16,90733.0,54.004,54.1485,53.9964,54.1105,90733.0
2015-12-24 12:20:00,71.15,71.2,71.1,71.18,78486.0,54.1029,54.1409,54.0648,54.1257,78486.0
2015-12-24 12:30:00,71.18,71.19,70.95,70.98,116776.0,54.1257,54.1333,53.9508,53.9736,116776.0
2015-12-24 12:40:00,70.98,71.08,70.83,70.84,112227.0,53.9736,54.0496,53.8595,53.8671,112227.0
2015-12-24 12:50:00,70.84,70.84,70.47,70.49,153748.0,53.8671,53.8671,53.5858,53.601,153748.0
2015-12-28 09:30:00,69.52,69.82,69.03,69.77,271688.0,52.8634,53.0915,52.4908,53.0535,271688.0
2015-12-28 09:40:00,69.77,70.25,69.62,70.17,217263.0,53.0535,53.4185,52.9394,53.3577,217263.0
2015-12-28 09:50:00,70.17,70.26,70.0,70.12,198338.0,53.3577,53.4261,53.2284,53.3196,198338.0
2015-12-28 10:00:00,70.11,70.11,69.87,69.95,285046.0,53.312,53.312,53.1295,53.1904,285046.0
2015-12-28 10:10:00,69.95,70.12,69.77,70.08,191641.0,53.1904,53.3196,53.0535,53.2892,191641.0
2015-12-28 10:20:00,70.08,70.16,69.96,70.03,151482.0,53.2892,53.3501,53.198,53.2512,151482.0
2015-12-28 10:30:00,70.03,70.11,69.9,69.94,168409.0,53.2512,53.312,53.1524,53.1828,168409.0
2015-12-28 10:40:00,69.95,70.09,69.89,69.9,129168.0,53.1904,53.2968,53.1447,53.1524,129168.0
2015-12-28 10:50:00,69.91,70.13,69.9,70.07,146858.0,53.16,53.3272,53.1524,53.2816,146858.0
2015-12-28 11:00:00,70.07,70.11,69.93,69.99,131157.0,53.2816,53.312,53.1752,53.2208,131157.0
2015-12-28 11:10:00,69.99,70.07,69.93,70.0,115597.0,53.2208,53.2816,53.1752,53.2284,115597.0
2015-12-28 11:20:00,70.0,70.11,69.91,69.95,122854.0,53.2284,53.312,53.16,53.1904,122854.0
2015-12-28 11:30:00,69.94,70.0,69.79,69.93,142501.0,53.1828,53.2284,53.0687,53.1752,142501.0
2015-12-28 11:40:00,69.92,70.14,69.92,70.09,66276.0,53.1676,53.3349,53.1676,53.2968,66276.0
2015-12-28 11:50:00,70.09,70.13,69.98,70.06,85879.0,53.2968,53.3272,53.2132,53.274,85879.0
2015-12-28 12:00:00,70.07,70.36,70.05,70.31,96837.0,53.2816,53.5021,53.2664,53.4641,96837.0
2015-12-28 12:10:00,70.32,70.34,70.15,70.22,133738.0,53.4717,53.4869,53.3425,53.3957,133738.0
2015-12-28 12:20:00,70.22,70.34,70.17,70.26,95896.0,53.3957,53.4869,53.3577,53.4261,95896.0
2015-12-28 12:30:00,70.26,70.33,70.14,70.28,102587.0,53.4261,53.4793,53.3349,53.4413,102587.0
2015-12-28 12:40:00,70.27,70.29,70.22,70.28,95236.0,53.4337,53.4489,53.3957,53.4413,95236.0
2015-12-28 12:50:00,70.29,70.32,70.09,70.09,86797.0,53.4489,53.4717,53.2968,53.2968,86797.0
2015-12-28 13:00:00,70.11,70.17,70.04,70.09,73670.0,53.312,53.3577,53.2588,53.2968,73670.0
2015-12-28 13:10:00,70.1,70.34,70.1,70.34,75529.0,53.3044,53.4869,53.3044,53.4869,75529.0
2015-12-28 13:20:00,70.34,70.38,70.27,70.32,93113.0,53.4869,53.5173,53.4337,53.4717,93113.0
2015-12-28 13:30:00,70.31,70.42,70.19,70.21,89642.0,53.4641,53.5478,53.3729,53.3881,89642.0
2015-12-28 13:40:00,70.21,70.27,70.1,70.16,93576.0,53.3881,53.4337,53.3044,53.3501,93576.0
2015-12-28 13:50:00,70.17,70.19,70.06,70.08,74596.0,53.3577,53.3729,53.274,53.2892,74596.0
2015-12-28 14:00:00,70.07,70.21,70.04,70.1,104733.0,53.2816,53.3881,53.2588,53.3044,104733.0
2015-12-28 14:10:00,70.1,70.14,70.01,70.07,75276.0,53.3044,53.3349,53.236,53.2816,75276.0
2015-12-28 14:20:00,70.07,70.12,70.03,70.11,151426.0,53.2816,53.3196,53.2512,53.312,151426.0
2015-12-28 14:30:00,70.12,70.13,70.0,70.13,117711.0,53.3196,53.3272,53.2284,53.3272,117711.0
2015-12-28 14:40:00,70.13,70.21,70.07,70.15,91565.0,53.3272,53.3881,53.2816,53.3425,91565.0
2015-12-28 14:50:00,70.14,70.21,70.12,70.21,147560.0,53.3349,53.3881,53.3196,53.3881,147560.0
2015-12-28 15:00:00,70.22,70.27,70.13,70.24,135831.0,53.3957,53.4337,53.3272,53.4109,135831.0
2015-12-28 15:10:00,70.24,70.29,70.17,70.26,159326.0,53.4109,53.4489,53.3577,53.4261,159326.0
2015-12-28 15:20:00,70.26,70.37,70.24,70.37,150790.0,53.4261,53.5097,53.4109,53.5097,150790.0
2015-12-28 15:30:00,70.37,70.45,70.32,70.37,148807.0,53.5097,53.5706,53.4717,53.5097,148807.0
2015-12-28 15:40:00,70.37,70.44,70.33,70.37,159681.0,53.5097,53.563,53.4793,53.5097,159681.0
2015-12-28 15:50:00,70.37,70.45,70.36,70.43,504167.0,53.5097,53.5706,53.5021,53.5554,504167.0
2015-12-29 09:30:00,71.68,71.85,71.36,71.63,328406.0,54.5059,54.6351,54.2625,54.4679,328406.0
2015-12-29 09:40:00,71.66,71.67,71.15,71.41,178954.0,54.4907,54.4983,54.1029,54.3006,178954.0
2015-12-29 09:50:00,71.42,71.42,71.11,71.35,114212.0,54.3082,54.3082,54.0724,54.2549,114212.0
2015-12-29 10:00:00,71.37,71.42,70.95,70.99,144389.0,54.2701,54.3082,53.9508,53.9812,144389.0
2015-12-29 10:10:00,70.99,71.05,70.76,70.91,124922.0,53.9812,54.0268,53.8063,53.9204,124922.0
2015-12-29 10:20:00,70.92,71.09,70.83,70.98,144017.0,53.928,54.0572,53.8595,53.9736,144017.0
2015-12-29 10:30:00,70.98,71.16,70.82,70.83,145108.0,53.9736,54.1105,53.8519,53.8595,145108.0
2015-12-29 10:40:00,70.82,70.87,70.71,70.79,98863.0,53.8519,53.8899,53.7683,53.8291,98863.0
2015-12-29 10:50:00,70.79,70.8,70.49,70.49,151269.0,53.8291,53.8367,53.601,53.601,151269.0
2015-12-29 11:00:00,70.49,70.51,70.22,70.27,199037.0,53.601,53.6162,53.3957,53.4337,199037.0
2015-12-29 11:10:00,70.28,70.34,69.91,70.14,283708.0,53.4413,53.4869,53.16,53.3349,283708.0
2015-12-29 11:20:00,70.14,70.16,69.91,69.91,213404.0,53.3349,53.3501,53.16,53.16,213404.0
2015-12-29 11:30:00,69.91,70.35,69.9,70.25,211138.0,53.16,53.4945,53.1524,53.4185,211138.0
2015-12-29 11:40:00,70.25,70.32,70.19,70.26,203623.0,53.4185,53.4717,53.3729,53.4261,203623.0
2015-12-29 11:50:00,70.25,70.32,70.18,70.31,103521.0,53.4185,53.4717,53.3653,53.4641,103521.0
2015-12-29 12:00:00,70.32,70.39,70.25,70.39,153625.0,53.4717,53.525,53.4185,53.525,153625.0
2015-12-29 12:10:00,70.38,70.48,70.34,70.47,96846.0,53.5173,53.5934,53.4869,53.5858,96846.0
2015-12-29 12:20:00,70.46,70.56,70.44,70.49,122346.0,53.5782,53.6542,53.563,53.601,122346.0
2015-12-29 12:30:00,70.48,70.54,70.43,70.47,88799.0,53.5934,53.639,53.5554,53.5858,88799.0
2015-12-29 12:40:00,70.48,70.54,70.35,70.37,82614.0,53.5934,53.639,53.4945,53.5097,82614.0
2015-12-29 12:50:00,70.36,70.41,70.22,70.3,81548.0,53.5021,53.5402,53.3957,53.4565,81548.0
2015-12-29 13:00:00,70.31,70.34,70.22,70.29,93503.0,53.4641,53.4869,53.3957,53.4489,93503.0
2015-12-29 13:10:00,70.3,70.48,70.28,70.41,94944.0,53.4565,53.5934,53.4413,53.5402,94944.0
2015-12-29 13:20:00,70.41,70.5,70.29,70.36,83069.0,53.5402,53.6086,53.4489,53.5021,83069.0
2015-12-29 13:30:00,70.36,70.49,70.31,70.41,97437.0,53.5021,53.601,53.4641,53.5402,97437.0
2015-12-29 13:40:00,70.4,70.5,70.37,70.39,94187.0,53.5326,53.6086,53.5097,53.525,94187.0
2015-12-29 13:50:00,70.38,70.61,70.38,70.57,109902.0,53.5173,53.6922,53.5173,53.6618,109902.0
2015-12-29 14:00:00,70.57,70.59,70.44,70.52,92458.0,53.6618,53.677,53.563,53.6238,92458.0
2015-12-29 14:10:00,70.52,70.62,70.48,70.5,94635.0,53.6238,53.6998,53.5934,53.6086,94635.0
2015-12-29 14:20:00,70.5,70.62,70.47,70.61,114241.0,53.6086,53.6998,53.5858,53.6922,114241.0
2015-12-29 14:30:00,70.6,70.61,70.36,70.39,102698.0,53.6846,53.6922,53.5021,53.525,102698.0
2015-12-29 14:40:00,70.39,70.47,70.33,70.4,162362.0,53.525,53.5858,53.4793,53.5326,162362.0
2015-12-29 14:50:00,70.4,70.44,70.32,70.4,110330.0,53.5326,53.563,53.4717,53.5326,110330.0
2015-12-29 15:00:00,70.4,70.42,70.29,70.39,115189.0,53.5326,53.5478,53.4489,53.525,115189.0
2015-12-29 15:10:00,70.39,70.43,70.35,70.41,154090.0,53.525,53.5554,53.4945,53.5402,154090.0
2015-12-29 15:20:00,70.41,70.43,70.34,70.41,148929.0,53.5402,53.5554,53.4869,53.5402,148929.0
2015-12-29 15:30:00,70.41,70.5,70.37,70.4,173996.0,53.5402,53.6086,53.5097,53.5326,173996.0
2015-12-29 15:40:00,70.4,70.49,70.37,70.42,234058.0,53.5326,53.601,53.5097,53.5478,234058.0
2015-12-29 15:50:00,70.42,70.51,70.31,70.51,394524.0,53.5478,53.6162,53.4641,53.6162,394524.0
2015-12-30 09:30:00,69.41,70.18,69.38,70.0,191438.0,52.7798,53.3653,52.7569,53.2284,191438.0
2015-12-30 09:40:00,69.97,70.17,69.95,70.07,184104.0,53.2056,53.3577,53.1904,53.2816,184104.0
2015-12-30 09:50:00,70.05,70.23,69.99,70.06,165314.0,53.2664,53.4033,53.2208,53.274,165314.0
2015-12-30 10:00:00,70.06,70.12,69.98,70.0,166655.0,53.274,53.3196,53.2132,53.2284,166655.0
2015-12-30 10:10:00,70.0,70.07,69.87,69.9,222695.0,53.2284,53.2816,53.1295,53.1524,222695.0
2015-12-30 10:20:00,69.9,70.06,69.84,70.04,218997.0,53.1524,53.274,53.1067,53.2588,218997.0
2015-12-30 10:30:00,70.03,70.04,69.8,69.88,179328.0,53.2512,53.2588,53.0763,53.1371,179328.0
2015-12-30 10:40:00,69.89,69.97,69.79,69.87,114045.0,53.1447,53.2056,53.0687,53.1295,114045.0
2015-12-30 10:50:00,69.87,70.08,69.81,70.06,77600.0,53.1295,53.2892,53.0839,53.274,77600.0
2015-12-30 11:00:00,70.07,70.25,69.97,70.25,97326.0,53.2816,53.4185,53.2056,53.4185,97326.0
2015-12-30 11:10:00,70.25,70.53,70.16,70.34,107011.0,53.4185,53.6314,53.3501,53.4869,107011.0
2015-12-30 11:20:00,70.33,70.4,70.21,70.34,144400.0,53.4793,53.5326,53.3881,53.4869,144400.0
2015-12-30 11:30:00,70.32,70.4,70.25,70.35,116833.0,53.4717,53.5326,53.4185,53.4945,116833.0
2015-12-30 11:40:00,70.36,70.4,70.31,70.36,179651.0,53.5021,53.5326,53.4641,53.5021,179651.0
2015-12-30 11:50:00,70.37,70.49,70.36,70.43,99637.0,53.5097,53.601,53.5021,53.5554,99637.0
2015-12-30 12:00:00,70.43,70.49,70.31,70.33,100791.0,53.5554,53.601,53.4641,53.4793,100791.0
2015-12-30 12:10:00,70.34,70.35,70.22,70.27,67448.0,53.4869,53.4945,53.3957,53.4337,67448.0
2015-12-30 12:20:00,70.26,70.3,70.17,70.25,54068.0,53.4261,53.4565,53.3577,53.4185,54068.0
2015-12-30 12:30:00,70.24,70.24,70.01,70.05,67992.0,53.4109,53.4109,53.236,53.2664,67992.0
2015-12-30 12:40:00,70.05,70.06,69.89,69.91,74640.0,53.2664,53.274,53.1447,53.16,74640.0
2015-12-30 12:50:00,69.9,69.91,69.73,69.86,114263.0,53.1524,53.16,53.0231,53.1219,114263.0
2015-12-30 13:00:00,69.87,69.91,69.8,69.85,89011.0,53.1295,53.16,53.0763,53.1143,89011.0
2015-12-30 13:10:00,69.85,69.86,69.74,69.83,116759.0,53.1143,53.1219,53.0307,53.0991,116759.0
2015-12-30 13:20:00,69.83,69.9,69.75,69.87,71152.0,53.0991,53.1524,53.0383,53.1295,71152.0
2015-12-30 13:30:00,69.87,69.93,69.82,69.85,61859.0,53.1295,53.1752,53.0915,53.1143,61859.0
2015-12-30 13:40:00,69.86,69.92,69.81,69.89,75811.0,53.1219,53.1676,53.0839,53.1447,75811.0
2015-12-30 13:50:00,69.89,69.95,69.85,69.92,84129.0,53.1447,53.1904,53.1143,53.1676,84129.0
2015-12-30 14:00:00,69.93,69.94,69.87,69.88,78396.0,53.1752,53.1828,53.1295,53.1371,78396.0
2015-12-30 14:10:00,69.88,69.95,69.85,69.92,107727.0,53.1371,53.1904,53.1143,53.1676,107727.0
2015-12-30 14:20:00,69.93,69.93,69.76,69.82,70162.0,53.1752,53.1752,53.0459,53.0915,70162.0
2015-12-30 14:30:00,69.8,69.9,69.79,69.83,87918.0,53.0763,53.1524,53.0687,53.0991,87918.0
2015-12-30 14:40:00,69.83,69.84,69.77,69.8,100266.0,53.0991,53.1067,53.0535,53.0763,100266.0
2015-12-30 14:50:00,69.8,69.83,69.71,69.73,112611.0,53.0763,53.0991,53.0079,53.0231,112611.0
2015-12-30 15:00:00,69.74,69.76,69.62,69.71,172244.0,53.0307,53.0459,52.9394,53.0079,172244.0
2015-12-30 15:10:00,69.71,69.84,69.68,69.84,87295.0,53.0079,53.1067,52.9851,53.1067,87295.0
2015-12-30 15:20:00,69.83,69.84,69.76,69.76,112577.0,53.0991,53.1067,53.0459,53.0459,112577.0
2015-12-30 15:30:00,69.75,69.81,69.64,69.72,183148.0,53.0383,53.0839,52.9546,53.0155,183148.0
2015-12-30 15:40:00,69.71,69.76,69.61,69.74,152004.0,53.0079,53.0459,52.9318,53.0307,152004.0
2015-12-30 15:50:00,69.74,69.74,69.58,69.62,262242.0,53.0307,53.0307,52.909,52.9394,262242.0
2015-12-31 09:30:00,69.37,69.74,69.0,69.71,197269.0,52.7493,53.0307,52.468,53.0079,197269.0
2015-12-31 09:40:00,69.69,69.92,69.5,69.58,91639.0,52.9927,53.1676,52.8482,52.909,91639.0
2015-12-31 09:50:00,69.55,69.75,69.44,69.56,207080.0,52.8862,53.0383,52.8026,52.8938,207080.0
2015-12-31 10:00:00,69.54,69.72,69.5,69.72,95905.0,52.8786,53.0155,52.8482,53.0155,95905.0
2015-12-31 10:10:00,69.72,69.74,69.55,69.73,71604.0,53.0155,53.0307,52.8862,53.0231,71604.0
2015-12-31 10:20:00,69.73,69.8,69.57,69.59,100235.0,53.0231,53.0763,52.9014,52.9166,100235.0
2015-12-31 10:30:00,69.6,69.77,69.55,69.71,102915.0,52.9242,53.0535,52.8862,53.0079,102915.0
2015-12-31 10:40:00,69.71,69.77,69.66,69.71,114013.0,53.0079,53.0535,52.9699,53.0079,114013.0
2015-12-31 10:50:00,69.7,69.77,69.64,69.74,121699.0,53.0003,53.0535,52.9546,53.0307,121699.0
2015-12-31 11:00:00,69.72,69.8,69.66,69.69,120255.0,53.0155,53.0763,52.9699,52.9927,120255.0
2015-12-31 11:10:00,69.68,69.7,69.54,69.57,151835.0,52.9851,53.0003,52.8786,52.9014,151835.0
2015-12-31 11:20:00,69.56,69.67,69.52,69.61,112547.0,52.8938,52.9775,52.8634,52.9318,112547.0
2015-12-31 11:30:00,69.61,69.75,69.59,69.73,104036.0,52.9318,53.0383,52.9166,53.0231,104036.0
2015-12-31 11:40:00,69.74,70.03,69.68,70.02,129982.0,53.0307,53.2512,52.9851,53.2436,129982.0
2015-12-31 11:50:00,70.03,70.08,69.9,70.08,89991.0,53.2512,53.2892,53.1524,53.2892,89991.0
2015-12-31 12:00:00,70.08,70.18,70.02,70.12,88075.0,53.2892,53.3653,53.2436,53.3196,88075.0
2015-12-31 12:10:00,70.12,70.29,70.08,70.29,79835.0,53.3196,53.4489,53.2892,53.4489,79835.0
2015-12-31 12:20:00,70.29,70.38,70.16,70.34,89904.0,53.4489,53.5173,53.3501,53.4869,89904.0
2015-12-31 12:30:00,70.34,70.36,70.16,70.17,52088.0,53.4869,53.5021,53.3501,53.3577,52088.0
2015-12-31 12:40:00,70.18,70.33,70.16,70.19,93411.0,53.3653,53.4793,53.3501,53.3729,93411.0
2015-12-31 12:50:00,70.19,70.23,70.07,70.16,62268.0,53.3729,53.4033,53.2816,53.3501,62268.0
2015-12-31 13:00:00,70.14,70.2,69.99,70.03,61206.0,53.3349,53.3805,53.2208,53.2512,61206.0
2015-12-31 13:10:00,70.02,70.18,70.0,70.13,61532.0,53.2436,53.3653,53.2284,53.3272,61532.0
2015-12-31 13:20:00,70.13,70.21,70.06,70.14,60681.0,53.3272,53.3881,53.274,53.3349,60681.0
2015-12-31 13:30:00,70.13,70.17,70.08,70.12,58809.0,53.3272,53.3577,53.2892,53.3196,58809.0
2015-12-31 13:40:00,70.13,70.23,70.12,70.16,70759.0,53.3272,53.4033,53.3196,53.3501,70759.0
2015-12-31 13:50:00,70.15,70.22,70.13,70.2,81558.0,53.3425,53.3957,53.3272,53.3805,81558.0
2015-12-31 14:00:00,70.2,70.26,70.08,70.14,63612.0,53.3805,53.4261,53.2892,53.3349,63612.0
2015-12-31 14:10:00,70.14,70.17,70.03,70.07,148362.0,53.3349,53.3577,53.2512,53.2816,148362.0
2015-12-31 14:20:00,70.08,70.08,69.8,69.83,119512.0,53.2892,53.2892,53.0763,53.0991,119512.0
2015-12-31 14:30:00,69.83,69.85,69.72,69.81,89464.0,53.0991,53.1143,53.0155,53.0839,89464.0
2015-12-31 14:40:00,69.8,69.93,69.74,69.85,68798.0,53.0763,53.1752,53.0307,53.1143,68798.0
2015-12-31 14:50:00,69.85,69.91,69.81,69.88,81541.0,53.1143,53.16,53.0839,53.1371,81541.0
2015-12-31 15:00:00,69.87,69.88,69.73,69.74,97228.0,53.1295,53.1371,53.0231,53.0307,97228.0
2015-12-31 15:10:00,69.74,69.9,69.7,69.79,98832.0,53.0307,53.1524,53.0003,53.0687,98832.0
2015-12-31 15:20:00,69.8,69.84,69.76,69.79,59534.0,53.0763,53.1067,53.0459,53.0687,59534.0
2015-12-31 15:30:00,69.79,69.93,69.72,69.82,117131.0,53.0687,53.1752,53.0155,53.0915,117131.0
2015-12-31 15:40:00,69.82,69.86,69.74,69.83,109750.0,53.0915,53.1219,53.0307,53.0991,109750.0
2015-12-31 15:50:00,69.82,69.87,69.65,69.73,292736.0,53.0915,53.1295,52.9623,53.0231,292736.0
2016-01-04 09:30:00,69.45,69.57,68.91,69.23,428849.0,52.8102,52.9014,52.3996,52.6429,428849.0
2016-01-04 09:40:00,69.25,69.46,69.05,69.36,277406.0,52.6581,52.8178,52.506,52.7417,277406.0
2016-01-04 09:50:00,69.39,69.83,69.39,69.65,332180.0,52.7645,53.0991,52.7645,52.9623,332180.0
2016-01-04 10:00:00,69.62,69.95,69.5,69.9,205140.0,52.9394,53.1904,52.8482,53.1524,205140.0
2016-01-04 10:10:00,69.91,70.02,69.74,69.8,154602.0,53.16,53.2436,53.0307,53.0763,154602.0
2016-01-04 10:20:00,69.79,69.92,69.4,69.42,171606.0,53.0687,53.1676,52.7722,52.7874,171606.0
2016-01-04 10:30:00,69.42,69.47,68.97,68.98,150274.0,52.7874,52.8254,52.4452,52.4528,150274.0
2016-01-04 10:40:00,68.98,69.04,68.82,68.91,158165.0,52.4528,52.4984,52.3311,52.3996,158165.0
2016-01-04 10:50:00,68.9,68.94,68.54,68.55,149396.0,52.3919,52.4224,52.1182,52.1258,149396.0
2016-01-04 11:00:00,68.55,68.57,68.26,68.28,208410.0,52.1258,52.141,51.9053,51.9205,208410.0
2016-01-04 11:10:00,68.28,68.31,68.08,68.1,235554.0,51.9205,51.9433,51.7684,51.7836,235554.0
2016-01-04 11:20:00,68.08,68.29,67.96,68.17,209276.0,51.7684,51.9281,51.6772,51.8369,209276.0
2016-01-04 11:30:00,68.16,68.21,68.0,68.1,169697.0,51.8292,51.8673,51.7076,51.7836,169697.0
2016-01-04 11:40:00,68.1,68.12,67.99,68.1,191025.0,51.7836,51.7988,51.7,51.7836,191025.0
2016-01-04 11:50:00,68.09,68.16,68.0,68.09,146672.0,51.776,51.8292,51.7076,51.776,146672.0
2016-01-04 12:00:00,68.1,68.38,68.04,68.28,117892.0,51.7836,51.9965,51.738,51.9205,117892.0
2016-01-04 12:10:00,68.29,68.41,68.17,68.19,102894.0,51.9281,52.0193,51.8369,51.8521,102894.0
2016-01-04 12:20:00,68.19,68.36,68.07,68.29,111768.0,51.8521,51.9813,51.7608,51.9281,111768.0
2016-01-04 12:30:00,68.28,68.42,68.23,68.4,115287.0,51.9205,52.027,51.8825,52.0117,115287.0
2016-01-04 12:40:00,68.4,68.61,68.35,68.54,126180.0,52.0117,52.1714,51.9737,52.1182,126180.0
2016-01-04 12:50:00,68.55,68.68,68.49,68.59,120745.0,52.1258,52.2247,52.0802,52.1562,120745.0
2016-01-04 13:00:00,68.6,68.98,68.59,68.97,279488.0,52.1638,52.4528,52.1562,52.4452,279488.0
2016-01-04 13:10:00,68.97,69.16,68.92,69.09,114521.0,52.4452,52.5897,52.4072,52.5364,114521.0
2016-01-04 13:20:00,69.09,69.17,68.87,68.87,215697.0,52.5364,52.5973,52.3691,52.3691,215697.0
2016-01-04 13:30:00,68.86,69.05,68.8,69.03,140299.0,52.3615,52.506,52.3159,52.4908,140299.0
2016-01-04 13:40:00,69.03,69.03,68.91,68.95,123079.0,52.4908,52.4908,52.3996,52.43,123079.0
2016-01-04 13:50:00,68.94,69.08,68.87,68.92,143985.0,52.4224,52.5288,52.3691,52.4072,143985.0
2016-01-04 14:00:00,68.91,68.96,68.8,68.9,150522.0,52.3996,52.4376,52.3159,52.3919,150522.0
2016-01-04 14:10:00,68.89,68.9,68.72,68.83,153482.0,52.3843,52.3919,52.2551,52.3387,153482.0
2016-01-04 14:20:00,68.84,68.89,68.74,68.8,105435.0,52.3463,52.3843,52.2703,52.3159,105435.0
2016-01-04 14:30:00,68.8,68.81,68.63,68.78,124964.0,52.3159,52.3235,52.1866,52.3007,124964.0
2016-01-04 14:40:00,68.79,68.93,68.76,68.87,122319.0,52.3083,52.4148,52.2855,52.3691,122319.0
2016-01-04 14:50:00,68.87,68.95,68.76,68.91,151164.0,52.3691,52.43,52.2855,52.3996,151164.0
2016-01-04 15:00:00,68.91,68.95,68.74,68.92,130216.0,52.3996,52.43,52.2703,52.4072,130216.0
2016-01-04 15:10:00,68.91,69.04,68.83,69.02,162193.0,52.3996,52.4984,52.3387,52.4832,162193.0
2016-01-04 15:20:00,69.01,69.07,68.95,68.99,203195.0,52.4756,52.5212,52.43,52.4604,203195.0
2016-01-04 15:30:00,68.99,69.09,68.92,68.99,235239.0,52.4604,52.5364,52.4072,52.4604,235239.0
2016-01-04 15:40:00,68.99,69.35,68.99,69.29,268155.0,52.4604,52.7341,52.4604,52.6885,268155.0
2016-01-04 15:50:00,69.3,69.31,69.09,69.19,464738.0,52.6961,52.7037,52.5364,52.6125,464738.0
2016-01-05 09:30:00,69.34,69.84,69.15,69.56,490455.0,52.7265,53.1067,52.582,52.8938,490455.0
2016-01-05 09:40:00,69.55,69.66,69.06,69.18,190977.0,52.8862,52.9699,52.5136,52.6049,190977.0
2016-01-05 09:50:00,69.18,69.25,68.8,69.0,129946.0,52.6049,52.6581,52.3159,52.468,129946.0
2016-01-05 10:00:00,69.02,69.14,68.83,68.95,132290.0,52.4832,52.5744,52.3387,52.43,132290.0
2016-01-05 10:10:00,68.96,69.01,68.78,68.9,118637.0,52.4376,52.4756,52.3007,52.3919,118637.0
2016-01-05 10:20:00,68.9,68.92,68.64,68.72,174083.0,52.3919,52.4072,52.1942,52.2551,174083.0
2016-01-05 10:30:00,68.71,68.76,68.5,68.66,240250.0,52.2475,52.2855,52.0878,52.2095,240250.0
2016-01-05 10:40:00,68.65,68.75,68.44,68.75,171760.0,52.2018,52.2779,52.0422,52.2779,171760.0
2016-01-05 10:50:00,68.74,68.75,68.58,68.6,146589.0,52.2703,52.2779,52.1486,52.1638,146589.0
2016-01-05 11:00:00,68.61,68.84,68.53,68.81,170895.0,52.1714,52.3463,52.1106,52.3235,170895.0
2016-01-05 11:10:00,68.81,68.82,68.53,68.67,110341.0,52.3235,52.3311,52.1106,52.2171,110341.0
2016-01-05 11:20:00,68.67,68.81,68.59,68.69,117058.0,52.2171,52.3235,52.1562,52.2323,117058.0
2016-01-05 11:30:00,68.69,68.85,68.59,68.67,156928.0,52.2323,52.3539,52.1562,52.2171,156928.0
2016-01-05 11:40:00,68.67,68.74,68.54,68.67,102592.0,52.2171,52.2703,52.1182,52.2171,102592.0
2016-01-05 11:50:00,68.68,68.72,68.45,68.5,86688.0,52.2247,52.2551,52.0498,52.0878,86688.0
2016-01-05 12:00:00,68.49,68.49,68.21,68.31,93735.0,52.0802,52.0802,51.8673,51.9433,93735.0
2016-01-05 12:10:00,68.32,68.34,68.09,68.18,89334.0,51.9509,51.9661,51.776,51.8445,89334.0
2016-01-05 12:20:00,68.16,68.32,68.14,68.25,93016.0,51.8292,51.9509,51.814,51.8977,93016.0
2016-01-05 12:30:00,68.25,68.45,68.24,68.43,103604.0,51.8977,52.0498,51.8901,52.0346,103604.0
2016-01-05 12:40:00,68.43,68.44,68.24,68.29,71182.0,52.0346,52.0422,51.8901,51.9281,71182.0
2016-01-05 12:50:00,68.28,68.41,68.23,68.4,86783.0,51.9205,52.0193,51.8825,52.0117,86783.0
2016-01-05 13:00:00,68.4,68.88,68.38,68.59,192066.0,52.0117,52.3767,51.9965,52.1562,192066.0
2016-01-05 13:10:00,68.58,68.74,68.53,68.66,93362.0,52.1486,52.2703,52.1106,52.2095,93362.0
2016-01-05 13:20:00,68.65,68.72,68.58,68.65,102600.0,52.2018,52.2551,52.1486,52.2018,102600.0
2016-01-05 13:30:00,68.65,68.77,68.61,68.67,85569.0,52.2018,52.2931,52.1714,52.2171,85569.0
2016-01-05 13:40:00,68.68,68.95,68.68,68.86,112545.0,52.2247,52.43,52.2247,52.3615,112545.0
2016-01-05 13:50:00,68.87,69.04,68.87,69.0,86402.0,52.3691,52.4984,52.3691,52.468,86402.0
2016-01-05 14:00:00,68.99,69.15,68.97,69.14,103461.0,52.4604,52.582,52.4452,52.5744,103461.0
2016-01-05 14:10:00,69.14,69.3,69.06,69.28,84273.0,52.5744,52.6961,52.5136,52.6809,84273.0
2016-01-05 14:20:00,69.29,69.48,69.27,69.37,95341.0,52.6885,52.833,52.6733,52.7493,95341.0
2016-01-05 14:30:00,69.37,69.42,69.29,69.41,90991.0,52.7493,52.7874,52.6885,52.7798,90991.0
2016-01-05 14:40:00,69.41,69.41,69.26,69.32,63444.0,52.7798,52.7798,52.6657,52.7113,63444.0
2016-01-05 14:50:00,69.32,69.41,69.24,69.3,69379.0,52.7113,52.7798,52.6505,52.6961,69379.0
2016-01-05 15:00:00,69.3,69.36,69.23,69.27,103597.0,52.6961,52.7417,52.6429,52.6733,103597.0
2016-01-05 15:10:00,69.27,69.35,69.21,69.24,96646.0,52.6733,52.7341,52.6277,52.6505,96646.0
2016-01-05 15:20:00,69.24,69.37,69.16,69.33,136371.0,52.6505,52.7493,52.5897,52.7189,136371.0
2016-01-05 15:30:00,69.32,69.42,69.29,69.35,188195.0,52.7113,52.7874,52.6885,52.7341,188195.0
2016-01-05 15:40:00,69.36,69.44,69.25,69.43,187041.0,52.7417,52.8026,52.6581,52.795,187041.0
2016-01-05 15:50:00,69.44,69.53,69.38,69.51,295036.0,52.8026,52.871,52.7569,52.8558,295036.0
2016-01-06 09:30:00,67.92,68.9,67.74,68.79,457717.0,51.6468,52.3919,51.5099,52.3083,457717.0
2016-01-06 09:40:00,68.82,69.08,68.6,68.99,291550.0,52.3311,52.5288,52.1638,52.4604,291550.0
2016-01-06 09:50:00,69.03,69.34,68.97,69.12,331642.0,52.4908,52.7265,52.4452,52.5592,331642.0
2016-01-06 10:00:00,69.12,69.12,68.77,68.89,265021.0,52.5592,52.5592,52.2931,52.3843,265021.0
2016-01-06 10:10:00,68.9,69.05,68.83,69.01,403128.0,52.3919,52.506,52.3387,52.4756,403128.0
2016-01-06 10:20:00,69.01,69.4,69.0,69.35,215714.0,52.4756,52.7722,52.468,52.7341,215714.0
2016-01-06 10:30:00,69.36,69.36,68.83,68.86,348824.0,52.7417,52.7417,52.3387,52.3615,348824.0
2016-01-06 10:40:00,68.86,68.98,68.77,68.91,410403.0,52.3615,52.4528,52.2931,52.3996,410403.0
2016-01-06 10:50:00,68.91,69.13,68.79,69.01,270858.0,52.3996,52.5668,52.3083,52.4756,270858.0
2016-01-06 11:00:00,69.0,69.39,69.0,69.17,133739.0,52.468,52.7645,52.468,52.5973,133739.0
2016-01-06 11:10:00,69.18,69.19,68.98,69.13,144638.0,52.6049,52.6125,52.4528,52.5668,144638.0
2016-01-06 11:20:00,69.15,69.3,69.09,69.15,167721.0,52.582,52.6961,52.5364,52.582,167721.0
2016-01-06 11:30:00,69.17,69.18,69.03,69.07,256986.0,52.5973,52.6049,52.4908,52.5212,256986.0
2016-01-06 11:40:00,69.07,69.13,68.86,68.89,168000.0,52.5212,52.5668,52.3615,52.3843,168000.0
2016-01-06 11:50:00,68.9,68.94,68.78,68.85,124615.0,52.3919,52.4224,52.3007,52.3539,124615.0
2016-01-06 12:00:00,68.86,68.92,68.77,68.88,131574.0,52.3615,52.4072,52.2931,52.3767,131574.0
2016-01-06 12:10:00,68.87,68.88,68.74,68.76,177618.0,52.3691,52.3767,52.2703,52.2855,177618.0
2016-01-06 12:20:00,68.76,68.78,68.65,68.75,240149.0,52.2855,52.3007,52.2018,52.2779,240149.0
2016-01-06 12:30:00,68.74,68.89,68.69,68.79,185889.0,52.2703,52.3843,52.2323,52.3083,185889.0
2016-01-06 12:40:00,68.8,68.83,68.7,68.8,189622.0,52.3159,52.3387,52.2399,52.3159,189622.0
2016-01-06 12:50:00,68.81,68.84,68.77,68.82,80993.0,52.3235,52.3463,52.2931,52.3311,80993.0
2016-01-06 13:00:00,68.81,68.88,68.76,68.87,105077.0,52.3235,52.3767,52.2855,52.3691,105077.0
2016-01-06 13:10:00,68.86,68.87,68.61,68.61,142154.0,52.3615,52.3691,52.1714,52.1714,142154.0
2016-01-06 13:20:00,68.61,68.62,68.43,68.53,379814.0,52.1714,52.179,52.0346,52.1106,379814.0
2016-01-06 13:30:00,68.53,68.62,68.47,68.52,293007.0,52.1106,52.179,52.065,52.103,293007.0
2016-01-06 13:40:00,68.52,68.52,68.23,68.23,128793.0,52.103,52.103,51.8825,51.8825,128793.0
2016-01-06 13:50:00,68.22,68.52,68.22,68.32,178029.0,51.8749,52.103,51.8749,51.9509,178029.0
2016-01-06 14:00:00,68.34,68.4,68.12,68.29,269843.0,51.9661,52.0117,51.7988,51.9281,269843.0
2016-01-06 14:10:00,68.3,68.47,68.2,68.36,199910.0,51.9357,52.065,51.8597,51.9813,199910.0
2016-01-06 14:20:00,68.34,68.41,68.12,68.15,164188.0,51.9661,52.0193,51.7988,51.8216,164188.0
2016-01-06 14:30:00,68.15,68.24,67.85,67.92,242628.0,51.8216,51.8901,51.5935,51.6468,242628.0
2016-01-06 14:40:00,67.92,67.93,67.69,67.7,341859.0,51.6468,51.6544,51.4719,51.4795,341859.0
2016-01-06 14:50:00,67.7,67.72,67.55,67.61,187959.0,51.4795,51.4947,51.3654,51.411,187959.0
2016-01-06 15:00:00,67.61,67.71,67.5,67.64,198727.0,51.411,51.4871,51.3274,51.4338,198727.0
2016-01-06 15:10:00,67.64,67.69,67.51,67.56,179555.0,51.4338,51.4719,51.335,51.373,179555.0
2016-01-06 15:20:00,67.56,67.68,67.53,67.62,259719.0,51.373,51.4643,51.3502,51.4186,259719.0
2016-01-06 15:30:00,67.61,67.79,67.59,67.78,277345.0,51.411,51.5479,51.3958,51.5403,277345.0
2016-01-06 15:40:00,67.78,67.79,67.61,67.64,373258.0,51.5403,51.5479,51.411,51.4338,373258.0
2016-01-06 15:50:00,67.64,67.73,67.47,67.71,754539.0,51.4338,51.5023,51.3046,51.4871,754539.0
2016-01-07 09:30:00,66.23,67.11,66.22,67.0,392061.0,50.3617,51.0308,50.3541,50.9472,392061.0
2016-01-07 09:40:00,67.0,67.45,66.97,67.24,212664.0,50.9472,51.2894,50.9244,51.1297,212664.0
2016-01-07 09:50:00,67.23,67.59,67.01,67.02,255243.0,51.1221,51.3958,50.9548,50.9624,255243.0
2016-01-07 10:00:00,67.02,67.06,66.74,66.88,360398.0,50.9624,50.9928,50.7495,50.8559,360398.0
2016-01-07 10:10:00,66.88,67.09,66.79,67.02,266410.0,50.8559,51.0156,50.7875,50.9624,266410.0
2016-01-07 10:20:00,66.99,67.04,66.69,66.91,161880.0,50.9396,50.9776,50.7115,50.8787,161880.0
2016-01-07 10:30:00,66.93,67.49,66.92,67.3,171070.0,50.8939,51.3198,50.8863,51.1753,171070.0
2016-01-07 10:40:00,67.29,67.36,66.99,67.21,297425.0,51.1677,51.2209,50.9396,51.1069,297425.0
2016-01-07 10:50:00,67.21,67.63,67.04,67.63,179173.0,51.1069,51.4262,50.9776,51.4262,179173.0
2016-01-07 11:00:00,67.63,67.76,67.45,67.49,211178.0,51.4262,51.5251,51.2894,51.3198,211178.0
2016-01-07 11:10:00,67.48,67.54,67.33,67.43,254991.0,51.3122,51.3578,51.1981,51.2742,254991.0
2016-01-07 11:20:00,67.41,67.6,67.34,67.57,245109.0,51.2589,51.4034,51.2057,51.3806,245109.0
2016-01-07 11:30:00,67.55,67.69,67.37,67.56,141274.0,51.3654,51.4719,51.2285,51.373,141274.0
2016-01-07 11:40:00,67.58,67.68,67.15,67.16,170120.0,51.3882,51.4643,51.0612,51.0688,170120.0
2016-01-07 11:50:00,67.17,67.19,66.97,66.98,163506.0,51.0764,51.0917,50.9244,50.932,163506.0
2016-01-07 12:00:00,66.97,67.11,66.8,66.81,120026.0,50.9244,51.0308,50.7951,50.8027,120026.0
2016-01-07 12:10:00,66.82,67.06,66.76,66.97,247294.0,50.8103,50.9928,50.7647,50.9244,247294.0
2016-01-07 12:20:00,66.96,67.04,66.92,67.0,158067.0,50.9168,50.9776,50.8863,50.9472,158067.0
2016-01-07 12:30:00,67.01,67.01,66.68,66.69,125736.0,50.9548,50.9548,50.7038,50.7115,125736.0
2016-01-07 12:40:00,66.68,66.84,66.67,66.75,204549.0,50.7038,50.8255,50.6962,50.7571,204549.0
2016-01-07 12:50:00,66.75,66.99,66.71,66.87,176689.0,50.7571,50.9396,50.7267,50.8483,176689.0
2016-01-07 13:00:00,66.86,66.87,66.56,66.57,192058.0,50.8407,50.8483,50.6126,50.6202,192058.0
2016-01-07 13:10:00,66.58,66.68,66.54,66.56,161075.0,50.6278,50.7038,50.5974,50.6126,161075.0
2016-01-07 13:20:00,66.55,66.56,66.24,66.26,198293.0,50.605,50.6126,50.3693,50.3845,198293.0
2016-01-07 13:30:00,66.24,66.35,66.13,66.18,130888.0,50.3693,50.4529,50.2856,50.3236,130888.0
2016-01-07 13:40:00,66.17,66.34,66.08,66.34,122418.0,50.316,50.4453,50.2476,50.4453,122418.0
2016-01-07 13:50:00,66.33,66.47,66.27,66.31,153477.0,50.4377,50.5442,50.3921,50.4225,153477.0
2016-01-07 14:00:00,66.28,66.42,66.17,66.21,164387.0,50.3997,50.5061,50.316,50.3465,164387.0
2016-01-07 14:10:00,66.2,66.35,66.17,66.27,134657.0,50.3389,50.4529,50.316,50.3921,134657.0
2016-01-07 14:20:00,66.26,66.28,66.05,66.06,163063.0,50.3845,50.3997,50.2248,50.2324,163063.0
2016-01-07 14:30:00,66.06,66.26,66.0,66.26,257159.0,50.2324,50.3845,50.1868,50.3845,257159.0
2016-01-07 14:40:00,66.27,66.42,66.25,66.4,204382.0,50.3921,50.5061,50.3769,50.4909,204382.0
2016-01-07 14:50:00,66.4,66.43,66.14,66.15,302157.0,50.4909,50.5137,50.2932,50.3008,302157.0
2016-01-07 15:00:00,66.15,66.18,66.04,66.16,249249.0,50.3008,50.3236,50.2172,50.3084,249249.0
2016-01-07 15:10:00,66.15,66.23,65.97,66.02,308992.0,50.3008,50.3617,50.164,50.202,308992.0
2016-01-07 15:20:00,66.02,66.02,65.81,65.81,310145.0,50.202,50.202,50.0423,50.0423,310145.0
2016-01-07 15:30:00,65.81,66.23,65.8,66.19,392133.0,50.0423,50.3617,50.0347,50.3312,392133.0
2016-01-07 15:40:00,66.19,66.29,66.02,66.23,446342.0,50.3312,50.4073,50.202,50.3617,446342.0
2016-01-07 15:50:00,66.25,66.25,65.98,66.19,1237216.0,50.3769,50.3769,50.1716,50.3312,1237216.0
2016-01-08 09:30:00,66.36,66.81,66.29,66.47,405274.0,50.4605,50.8027,50.4073,50.5442,405274.0
2016-01-08 09:40:00,66.46,66.58,66.22,66.47,248185.0,50.5366,50.6278,50.3541,50.5442,248185.0
2016-01-08 09:50:00,66.43,66.43,66.01,66.11,251426.0,50.5137,50.5137,50.1944,50.2704,251426.0
2016-01-08 10:00:00,66.11,66.15,65.81,65.93,270054.0,50.2704,50.3008,50.0423,50.1335,270054.0
2016-01-08 10:10:00,65.94,66.02,65.66,65.7,216461.0,50.1411,50.202,49.9282,49.9586,216461.0
2016-01-08 10:20:00,65.69,65.96,65.65,65.86,171879.0,49.951,50.1564,49.9206,50.0803,171879.0
2016-01-08 10:30:00,65.86,66.04,65.79,65.83,144313.0,50.0803,50.2172,50.0271,50.0575,144313.0
2016-01-08 10:40:00,65.81,66.03,65.69,65.83,146900.0,50.0423,50.2096,49.951,50.0575,146900.0
2016-01-08 10:50:00,65.83,65.88,65.61,65.61,175753.0,50.0575,50.0955,49.8902,49.8902,175753.0
2016-01-08 11:00:00,65.61,65.81,65.61,65.69,131889.0,49.8902,50.0423,49.8902,49.951,131889.0
2016-01-08 11:10:00,65.7,65.75,65.56,65.64,176457.0,49.9586,49.9967,49.8522,49.913,176457.0
2016-01-08 11:20:00,65.64,65.64,65.37,65.38,249600.0,49.913,49.913,49.7077,49.7153,249600.0
2016-01-08 11:30:00,65.38,65.39,65.04,65.27,326426.0,49.7153,49.7229,49.4568,49.6317,326426.0
2016-01-08 11:40:00,65.26,65.52,65.15,65.46,155512.0,49.6241,49.8218,49.5404,49.7762,155512.0
2016-01-08 11:50:00,65.46,65.54,65.37,65.5,189480.0,49.7762,49.837,49.7077,49.8066,189480.0
2016-01-08 12:00:00,65.5,65.52,65.23,65.3,118037.0,49.8066,49.8218,49.6013,49.6545,118037.0
2016-01-08 12:10:00,65.29,65.75,65.26,65.71,142511.0,49.6469,49.9967,49.6241,49.9663,142511.0
2016-01-08 12:20:00,65.7,65.78,65.63,65.66,121109.0,49.9586,50.0195,49.9054,49.9282,121109.0
2016-01-08 12:30:00,65.66,65.66,65.37,65.42,136379.0,49.9282,49.9282,49.7077,49.7457,136379.0
2016-01-08 12:40:00,65.43,65.61,65.34,65.56,124716.0,49.7533,49.8902,49.6849,49.8522,124716.0
2016-01-08 12:50:00,65.56,65.57,65.32,65.43,116091.0,49.8522,49.8598,49.6697,49.7533,116091.0
2016-01-08 13:00:00,65.43,65.67,65.25,65.34,148408.0,49.7533,49.9358,49.6165,49.6849,148408.0
2016-01-08 13:10:00,65.34,65.34,65.13,65.27,107097.0,49.6849,49.6849,49.5252,49.6317,107097.0
2016-01-08 13:20:00,65.26,65.28,65.06,65.13,167103.0,49.6241,49.6393,49.472,49.5252,167103.0
2016-01-08 13:30:00,65.12,65.62,65.11,65.52,277664.0,49.5176,49.8978,49.51,49.8218,277664.0
2016-01-08 13:40:00,65.52,65.59,65.42,65.46,92552.0,49.8218,49.875,49.7457,49.7762,92552.0
2016-01-08 13:50:00,65.45,65.53,65.34,65.4,128278.0,49.7685,49.8294,49.6849,49.7305,128278.0
2016-01-08 14:00:00,65.41,65.74,65.38,65.72,211307.0,49.7381,49.9891,49.7153,49.9739,211307.0
2016-01-08 14:10:00,65.75,65.76,65.46,65.67,144296.0,49.9967,50.0043,49.7762,49.9358,144296.0
2016-01-08 14:20:00,65.66,65.7,65.51,65.55,172283.0,49.9282,49.9586,49.8142,49.8446,172283.0
2016-01-08 14:30:00,65.54,65.62,65.37,65.41,171207.0,49.837,49.8978,49.7077,49.7381,171207.0
2016-01-08 14:40:00,65.41,65.55,65.37,65.45,202756.0,49.7381,49.8446,49.7077,49.7685,202756.0
2016-01-08 14:50:00,65.45,65.51,65.31,65.46,155824.0,49.7685,49.8142,49.6621,49.7762,155824.0
2016-01-08 15:00:00,65.44,65.54,65.4,65.49,226504.0,49.7609,49.837,49.7305,49.799,226504.0
2016-01-08 15:10:00,65.48,65.52,65.38,65.43,312759.0,49.7914,49.8218,49.7153,49.7533,312759.0
2016-01-08 15:20:00,65.42,65.62,65.33,65.4,251445.0,49.7457,49.8978,49.6773,49.7305,251445.0
2016-01-08 15:30:00,65.4,65.41,65.27,65.28,302243.0,49.7305,49.7381,49.6317,49.6393,302243.0
2016-01-08 15:40:00,65.27,65.31,65.13,65.17,356002.0,49.6317,49.6621,49.5252,49.5556,356002.0
2016-01-08 15:50:00,65.17,65.2,64.89,65.04,677978.0,49.5556,49.5784,49.3427,49.4568,677978.0
2016-01-11 09:30:00,65.23,65.31,64.6,64.73,280196.0,49.6013,49.6621,49.1222,49.2211,280196.0
2016-01-11 09:40:00,64.7,64.86,64.57,64.66,247026.0,49.1982,49.3199,49.0994,49.1678,247026.0
2016-01-11 09:50:00,64.67,64.74,64.42,64.72,216705.0,49.1754,49.2287,48.9853,49.2135,216705.0
2016-01-11 10:00:00,64.74,65.06,64.65,64.93,185262.0,49.2287,49.472,49.1602,49.3731,185262.0
2016-01-11 10:10:00,64.93,65.29,64.92,65.11,166331.0,49.3731,49.6469,49.3655,49.51,166331.0
2016-01-11 10:20:00,65.09,65.28,65.02,65.12,195790.0,49.4948,49.6393,49.4416,49.5176,195790.0
2016-01-11 10:30:00,65.12,65.47,65.12,65.25,137530.0,49.5176,49.7838,49.5176,49.6165,137530.0
2016-01-11 10:40:00,65.26,65.43,64.95,65.11,128456.0,49.6241,49.7533,49.3883,49.51,128456.0
2016-01-11 10:50:00,65.13,65.15,64.7,64.76,190916.0,49.5252,49.5404,49.1982,49.2439,190916.0
2016-01-11 11:00:00,64.73,64.78,64.38,64.48,175539.0,49.2211,49.2591,48.9549,49.031,175539.0
2016-01-11 11:10:00,64.46,64.89,64.45,64.76,142207.0,49.0157,49.3427,49.0081,49.2439,142207.0
2016-01-11 11:20:00,64.75,64.91,64.68,64.8,209607.0,49.2363,49.3579,49.183,49.2743,209607.0
2016-01-11 11:30:00,64.8,64.94,64.66,64.89,172042.0,49.2743,49.3807,49.1678,49.3427,172042.0
2016-01-11 11:40:00,64.9,65.07,64.75,64.95,149713.0,49.3503,49.4796,49.2363,49.3883,149713.0
2016-01-11 11:50:00,64.94,65.1,64.87,64.91,128184.0,49.3807,49.5024,49.3275,49.3579,128184.0
2016-01-11 12:00:00,64.91,64.98,64.69,64.75,108071.0,49.3579,49.4112,49.1906,49.2363,108071.0
2016-01-11 12:10:00,64.74,64.75,64.54,64.62,101631.0,49.2287,49.2363,49.0766,49.1374,101631.0
2016-01-11 12:20:00,64.61,64.63,64.38,64.44,130101.0,49.1298,49.145,48.9549,49.0005,130101.0
2016-01-11 12:30:00,64.43,64.59,64.41,64.43,116426.0,48.9929,49.1146,48.9777,48.9929,116426.0
2016-01-11 12:40:00,64.42,64.58,64.37,64.47,120232.0,48.9853,49.107,48.9473,49.0234,120232.0
2016-01-11 12:50:00,64.46,64.55,64.4,64.5,131854.0,49.0157,49.0842,48.9701,49.0462,131854.0
2016-01-11 13:00:00,64.5,64.54,64.39,64.41,106509.0,49.0462,49.0766,48.9625,48.9777,106509.0
2016-01-11 13:10:00,64.41,64.44,64.27,64.37,193431.0,48.9777,49.0005,48.8713,48.9473,193431.0
2016-01-11 13:20:00,64.37,64.37,64.12,64.12,163596.0,48.9473,48.9473,48.7572,48.7572,163596.0
2016-01-11 13:30:00,64.11,64.18,63.8,64.0,190527.0,48.7496,48.8028,48.5139,48.666,190527.0
2016-01-11 13:40:00,63.99,64.03,63.86,63.89,137448.0,48.6584,48.6888,48.5595,48.5823,137448.0
2016-01-11 13:50:00,63.9,64.07,63.79,64.02,165170.0,48.5899,48.7192,48.5063,48.6812,165170.0
2016-01-11 14:00:00,64.02,64.32,63.93,64.25,161387.0,48.6812,48.9093,48.6127,48.8561,161387.0
2016-01-11 14:10:00,64.26,64.58,64.25,64.49,204461.0,48.8637,49.107,48.8561,49.0386,204461.0
2016-01-11 14:20:00,64.48,64.64,64.44,64.54,180994.0,49.031,49.1526,49.0005,49.0766,180994.0
2016-01-11 14:30:00,64.54,64.63,64.46,64.62,176856.0,49.0766,49.145,49.0157,49.1374,176856.0
2016-01-11 14:40:00,64.62,64.73,64.57,64.63,146156.0,49.1374,49.2211,49.0994,49.145,146156.0
2016-01-11 14:50:00,64.63,64.67,64.54,64.62,149120.0,49.145,49.1754,49.0766,49.1374,149120.0
2016-01-11 15:00:00,64.61,64.68,64.44,64.52,197424.0,49.1298,49.183,49.0005,49.0614,197424.0
2016-01-11 15:10:00,64.53,64.53,64.29,64.38,213725.0,49.069,49.069,48.8865,48.9549,213725.0
2016-01-11 15:20:00,64.39,64.88,64.35,64.81,191440.0,48.9625,49.3351,48.9321,49.2819,191440.0
2016-01-11 15:30:00,64.81,65.17,64.81,65.08,302742.0,49.2819,49.5556,49.2819,49.4872,302742.0
2016-01-11 15:40:00,65.09,65.21,64.77,64.79,339540.0,49.4948,49.5861,49.2515,49.2667,339540.0
2016-01-11 15:50:00,64.79,65.02,64.79,64.83,480044.0,49.2667,49.4416,49.2667,49.2971,480044.0
2016-01-12 09:30:00,65.95,66.11,65.4,65.46,384746.0,50.1488,50.2704,49.7305,49.7762,384746.0
2016-01-12 09:40:00,65.47,65.83,65.41,65.73,264230.0,49.7838,50.0575,49.7381,49.9815,264230.0
2016-01-12 09:50:00,65.74,65.85,65.53,65.53,190342.0,49.9891,50.0727,49.8294,49.8294,190342.0
2016-01-12 10:00:00,65.54,65.61,65.05,65.14,205170.0,49.837,49.8902,49.4644,49.5328,205170.0
2016-01-12 10:10:00,65.15,65.32,64.73,64.83,184241.0,49.5404,49.6697,49.2211,49.2971,184241.0
2016-01-12 10:20:00,64.82,64.86,64.46,64.62,141727.0,49.2895,49.3199,49.0157,49.1374,141727.0
2016-01-12 10:30:00,64.61,65.11,64.58,64.6,213048.0,49.1298,49.51,49.107,49.1222,213048.0
2016-01-12 10:40:00,64.61,64.61,64.28,64.31,105043.0,49.1298,49.1298,48.8789,48.9017,105043.0
2016-01-12 10:50:00,64.32,64.46,64.2,64.3,185044.0,48.9093,49.0157,48.818,48.8941,185044.0
2016-01-12 11:00:00,64.3,64.76,64.26,64.5,206239.0,48.8941,49.2439,48.8637,49.0462,206239.0
2016-01-12 11:10:00,64.5,64.52,64.07,64.1,148542.0,49.0462,49.0614,48.7192,48.742,148542.0
2016-01-12 11:20:00,64.1,64.2,64.0,64.13,339578.0,48.742,48.818,48.666,48.7648,339578.0
2016-01-12 11:30:00,64.14,64.15,63.73,63.79,181056.0,48.7724,48.78,48.4607,48.5063,181056.0
2016-01-12 11:40:00,63.8,64.24,63.64,64.21,202854.0,48.5139,48.8485,48.3922,48.8256,202854.0
2016-01-12 11:50:00,64.2,64.25,63.93,63.97,234886.0,48.818,48.8561,48.6127,48.6431,234886.0
2016-01-12 12:00:00,63.98,64.33,63.97,64.22,188348.0,48.6508,48.9169,48.6431,48.8332,188348.0
2016-01-12 12:10:00,64.22,64.22,63.63,63.65,88976.0,48.8332,48.8332,48.3846,48.3998,88976.0
2016-01-12 12:20:00,63.66,63.68,63.4,63.44,221440.0,48.4074,48.4226,48.2097,48.2401,221440.0
2016-01-12 12:30:00,63.42,63.5,63.2,63.35,178066.0,48.2249,48.2858,48.0576,48.1717,178066.0
2016-01-12 12:40:00,63.35,63.64,63.19,63.52,184702.0,48.1717,48.3922,48.05,48.301,184702.0
2016-01-12 12:50:00,63.51,63.67,63.43,63.49,186915.0,48.2934,48.415,48.2325,48.2782,186915.0
2016-01-12 13:00:00,63.49,63.78,63.49,63.71,161951.0,48.2782,48.4987,48.2782,48.4454,161951.0
2016-01-12 13:10:00,63.71,64.07,63.66,63.89,278137.0,48.4454,48.7192,48.4074,48.5823,278137.0
2016-01-12 13:20:00,63.89,63.89,63.57,63.69,113489.0,48.5823,48.5823,48.339,48.4302,113489.0
2016-01-12 13:30:00,63.68,63.98,63.67,63.96,191856.0,48.4226,48.6508,48.415,48.6355,191856.0
2016-01-12 13:40:00,63.96,64.06,63.81,64.04,163832.0,48.6355,48.7116,48.5215,48.6964,163832.0
2016-01-12 13:50:00,64.04,64.2,64.01,64.06,247664.0,48.6964,48.818,48.6736,48.7116,247664.0
2016-01-12 14:00:00,64.06,64.07,63.52,63.53,200353.0,48.7116,48.7192,48.301,48.3086,200353.0
2016-01-12 14:10:00,63.53,63.78,63.51,63.58,167847.0,48.3086,48.4987,48.2934,48.3466,167847.0
2016-01-12 14:20:00,63.57,63.88,63.5,63.68,167028.0,48.339,48.5747,48.2858,48.4226,167028.0
2016-01-12 14:30:00,63.67,63.98,63.62,63.86,172788.0,48.415,48.6508,48.377,48.5595,172788.0
2016-01-12 14:40:00,63.88,63.9,63.72,63.88,157155.0,48.5747,48.5899,48.453,48.5747,157155.0
2016-01-12 14:50:00,63.89,64.46,63.85,64.4,243385.0,48.5823,49.0157,48.5519,48.9701,243385.0
2016-01-12 15:00:00,64.41,64.41,63.87,63.9,237487.0,48.9777,48.9777,48.5671,48.5899,237487.0
2016-01-12 15:10:00,63.91,64.33,63.9,64.33,252704.0,48.5975,48.9169,48.5899,48.9169,252704.0
2016-01-12 15:20:00,64.33,64.71,64.32,64.64,323686.0,48.9169,49.2058,48.9093,49.1526,323686.0
2016-01-12 15:30:00,64.65,64.68,64.47,64.56,396463.0,49.1602,49.183,49.0234,49.0918,396463.0
2016-01-12 15:40:00,64.55,64.75,64.46,64.63,333280.0,49.0842,49.2363,49.0157,49.145,333280.0
2016-01-12 15:50:00,64.63,64.87,64.52,64.76,550121.0,49.145,49.3275,49.0614,49.2439,550121.0
2016-01-13 09:30:00,65.59,66.06,65.5,66.0,466482.0,49.875,50.2324,49.8066,50.1868,466482.0
2016-01-13 09:40:00,66.01,66.01,65.4,65.58,266791.0,50.1944,50.1944,49.7305,49.8674,266791.0
2016-01-13 09:50:00,65.58,65.83,65.45,65.7,216198.0,49.8674,50.0575,49.7685,49.9586,216198.0
2016-01-13 10:00:00,65.7,66.02,65.32,65.61,234209.0,49.9586,50.202,49.6697,49.8902,234209.0
2016-01-13 10:10:00,65.61,65.65,64.92,65.02,228317.0,49.8902,49.9206,49.3655,49.4416,228317.0
2016-01-13 10:20:00,65.01,65.19,64.95,65.19,269474.0,49.434,49.5708,49.3883,49.5708,269474.0
2016-01-13 10:30:00,65.15,65.15,64.61,64.68,675753.0,49.5404,49.5404,49.1298,49.183,675753.0
2016-01-13 10:40:00,64.68,65.6,64.63,65.55,350223.0,49.183,49.8826,49.145,49.8446,350223.0
2016-01-13 10:50:00,65.57,66.3,65.42,66.26,508189.0,49.8598,50.4149,49.7457,50.3845,508189.0
2016-01-13 11:00:00,66.27,66.29,65.57,65.59,290451.0,50.3921,50.4073,49.8598,49.875,290451.0
2016-01-13 11:10:00,65.59,66.15,65.46,66.1,213177.0,49.875,50.3008,49.7762,50.2628,213177.0
2016-01-13 11:20:00,66.08,66.35,65.73,65.84,241617.0,50.2476,50.4529,49.9815,50.0651,241617.0
2016-01-13 11:30:00,65.83,66.0,65.49,65.76,183313.0,50.0575,50.1868,49.799,50.0043,183313.0
2016-01-13 11:40:00,65.73,65.76,65.23,65.34,156116.0,49.9815,50.0043,49.6013,49.6849,156116.0
2016-01-13 11:50:00,65.34,65.39,64.96,65.02,226674.0,49.6849,49.7229,49.3959,49.4416,226674.0
2016-01-13 12:00:00,65.02,65.1,64.75,64.78,131421.0,49.4416,49.5024,49.2363,49.2591,131421.0
2016-01-13 12:10:00,64.78,64.85,64.69,64.78,306893.0,49.2591,49.3123,49.1906,49.2591,306893.0
2016-01-13 12:20:00,64.79,64.82,64.69,64.76,200215.0,49.2667,49.2895,49.1906,49.2439,200215.0
2016-01-13 12:30:00,64.76,64.91,64.66,64.74,247178.0,49.2439,49.3579,49.1678,49.2287,247178.0
2016-01-13 12:40:00,64.73,64.89,64.66,64.84,179167.0,49.2211,49.3427,49.1678,49.3047,179167.0
2016-01-13 12:50:00,64.83,64.86,64.73,64.82,194862.0,49.2971,49.3199,49.2211,49.2895,194862.0
2016-01-13 13:00:00,64.81,64.87,64.73,64.84,132249.0,49.2819,49.3275,49.2211,49.3047,132249.0
2016-01-13 13:10:00,64.85,64.91,64.72,64.74,100597.0,49.3123,49.3579,49.2135,49.2287,100597.0
2016-01-13 13:20:00,64.74,64.82,64.63,64.67,91081.0,49.2287,49.2895,49.145,49.1754,91081.0
2016-01-13 13:30:00,64.67,64.82,64.64,64.65,195736.0,49.1754,49.2895,49.1526,49.1602,195736.0
2016-01-13 13:40:00,64.64,64.75,64.52,64.56,110549.0,49.1526,49.2363,49.0614,49.0918,110549.0
2016-01-13 13:50:00,64.56,64.75,64.43,64.47,124118.0,49.0918,49.2363,48.9929,49.0234,124118.0
2016-01-13 14:00:00,64.47,64.67,64.4,64.53,248621.0,49.0234,49.1754,48.9701,49.069,248621.0
2016-01-13 14:10:00,64.53,64.59,64.34,64.47,162982.0,49.069,49.1146,48.9245,49.0234,162982.0
2016-01-13 14:20:00,64.47,64.47,64.11,64.29,180854.0,49.0234,49.0234,48.7496,48.8865,180854.0
2016-01-13 14:30:00,64.29,64.29,63.93,64.07,184432.0,48.8865,48.8865,48.6127,48.7192,184432.0
2016-01-13 14:40:00,64.07,64.07,63.76,63.86,253506.0,48.7192,48.7192,48.4835,48.5595,253506.0
2016-01-13 14:50:00,63.87,64.05,63.79,63.81,299682.0,48.5671,48.704,48.5063,48.5215,299682.0
2016-01-13 15:00:00,63.81,63.84,63.7,63.74,334944.0,48.5215,48.5443,48.4378,48.4683,334944.0
2016-01-13 15:10:00,63.74,63.83,63.51,63.76,273716.0,48.4683,48.5367,48.2934,48.4835,273716.0
2016-01-13 15:20:00,63.76,64.04,63.62,63.88,296046.0,48.4835,48.6964,48.377,48.5747,296046.0
2016-01-13 15:30:00,63.88,64.0,63.8,63.93,313037.0,48.5747,48.666,48.5139,48.6127,313037.0
2016-01-13 15:40:00,63.94,64.01,63.75,63.8,370976.0,48.6203,48.6736,48.4759,48.5139,370976.0
2016-01-13 15:50:00,63.81,64.03,63.76,63.97,841586.0,48.5215,48.6888,48.4835,48.6431,841586.0
2016-01-14 09:30:00,64.01,64.36,62.73,63.12,575158.0,48.6736,48.9397,47.7002,47.9968,575158.0
2016-01-14 09:40:00,63.06,63.79,62.89,63.08,340620.0,47.9512,48.5063,47.8219,47.9664,340620.0
2016-01-14 09:50:00,63.08,63.21,62.42,62.43,482521.0,47.9664,48.0652,47.4645,47.4721,482521.0
2016-01-14 10:00:00,62.43,62.58,61.75,62.42,873341.0,47.4721,47.5862,46.955,47.4645,873341.0
2016-01-14 10:10:00,62.42,63.2,62.4,63.15,404853.0,47.4645,48.0576,47.4493,48.0196,404853.0
2016-01-14 10:20:00,63.18,64.08,62.92,64.01,566599.0,48.0424,48.7268,47.8447,48.6736,566599.0
2016-01-14 10:30:00,63.96,64.49,63.9,64.34,364215.0,48.6355,49.0386,48.5899,48.9245,364215.0
2016-01-14 10:40:00,64.34,64.88,64.09,64.78,247664.0,48.9245,49.3351,48.7344,49.2591,247664.0
2016-01-14 10:50:00,64.79,64.93,64.07,64.09,223782.0,49.2667,49.3731,48.7192,48.7344,223782.0
2016-01-14 11:00:00,64.11,64.29,63.7,63.78,284022.0,48.7496,48.8865,48.4378,48.4987,284022.0
2016-01-14 11:10:00,63.79,64.35,63.76,63.95,180776.0,48.5063,48.9321,48.4835,48.6279,180776.0
2016-01-14 11:20:00,63.96,64.04,63.48,63.48,247684.0,48.6355,48.6964,48.2705,48.2705,247684.0
2016-01-14 11:30:00,63.51,63.65,63.34,63.43,183654.0,48.2934,48.3998,48.1641,48.2325,183654.0
2016-01-14 11:40:00,63.42,63.92,63.37,63.88,250896.0,48.2249,48.6051,48.1869,48.5747,250896.0
2016-01-14 11:50:00,63.91,64.05,63.84,63.92,174760.0,48.5975,48.704,48.5443,48.6051,174760.0
2016-01-14 12:00:00,63.93,64.26,63.91,64.01,250838.0,48.6127,48.8637,48.5975,48.6736,250838.0
2016-01-14 12:10:00,64.02,64.18,63.9,64.0,119173.0,48.6812,48.8028,48.5899,48.666,119173.0
2016-01-14 12:20:00,64.01,64.33,63.99,64.25,121515.0,48.6736,48.9169,48.6584,48.8561,121515.0
2016-01-14 12:30:00,64.25,64.41,64.16,64.38,135302.0,48.8561,48.9777,48.7876,48.9549,135302.0
2016-01-14 12:40:00,64.4,64.71,64.39,64.61,149663.0,48.9701,49.2058,48.9625,49.1298,149663.0
2016-01-14 12:50:00,64.62,64.7,64.31,64.31,148875.0,49.1374,49.1982,48.9017,48.9017,148875.0
2016-01-14 13:00:00,64.3,64.86,64.28,64.73,136131.0,48.8941,49.3199,48.8789,49.2211,136131.0
2016-01-14 13:10:00,64.73,64.93,64.67,64.81,124961.0,49.2211,49.3731,49.1754,49.2819,124961.0
2016-01-14 13:20:00,64.83,64.99,64.72,64.78,119088.0,49.2971,49.4188,49.2135,49.2591,119088.0
2016-01-14 13:30:00,64.77,64.9,64.56,64.63,155333.0,49.2515,49.3503,49.0918,49.145,155333.0
2016-01-14 13:40:00,64.65,64.71,64.48,64.62,179976.0,49.1602,49.2058,49.031,49.1374,179976.0
2016-01-14 13:50:00,64.63,64.89,64.53,64.88,149764.0,49.145,49.3427,49.069,49.3351,149764.0
2016-01-14 14:00:00,64.88,65.05,64.73,64.95,219477.0,49.3351,49.4644,49.2211,49.3883,219477.0
2016-01-14 14:10:00,64.96,65.02,64.68,64.69,224613.0,49.3959,49.4416,49.183,49.1906,224613.0
2016-01-14 14:20:00,64.68,64.88,64.65,64.78,190685.0,49.183,49.3351,49.1602,49.2591,190685.0
2016-01-14 14:30:00,64.78,64.9,64.53,64.59,182584.0,49.2591,49.3503,49.069,49.1146,182584.0
2016-01-14 14:40:00,64.6,64.86,64.58,64.82,209619.0,49.1222,49.3199,49.107,49.2895,209619.0
2016-01-14 14:50:00,64.82,65.12,64.82,64.93,249562.0,49.2895,49.5176,49.2895,49.3731,249562.0
2016-01-14 15:00:00,64.92,65.19,64.9,65.16,265282.0,49.3655,49.5708,49.3503,49.548,265282.0
2016-01-14 15:10:00,65.16,65.35,65.15,65.23,280278.0,49.548,49.6925,49.5404,49.6013,280278.0
2016-01-14 15:20:00,65.24,65.29,65.05,65.05,307636.0,49.6089,49.6469,49.4644,49.4644,307636.0
2016-01-14 15:30:00,65.04,65.06,64.55,64.63,320842.0,49.4568,49.472,49.0842,49.145,320842.0
2016-01-14 15:40:00,64.63,64.95,64.55,64.76,474824.0,49.145,49.3883,49.0842,49.2439,474824.0
2016-01-14 15:50:00,64.77,64.85,64.59,64.65,788815.0,49.2515,49.3123,49.1146,49.1602,788815.0
2016-01-15 09:30:00,62.06,63.54,62.03,63.28,887771.0,47.1908,48.3162,47.168,48.1185,887771.0
2016-01-15 09:40:00,63.28,63.83,63.0,63.54,210862.0,48.1185,48.5367,47.9056,48.3162,210862.0
2016-01-15 09:50:00,63.53,63.55,62.83,62.98,202185.0,48.3086,48.3238,47.7763,47.8903,202185.0
2016-01-15 10:00:00,62.95,62.99,62.47,62.84,250714.0,47.8675,47.898,47.5025,47.7839,250714.0
2016-01-15 10:10:00,62.83,62.95,62.54,62.66,245118.0,47.7763,47.8675,47.5558,47.647,245118.0
2016-01-15 10:20:00,62.65,62.95,62.51,62.61,255069.0,47.6394,47.8675,47.533,47.609,255069.0
2016-01-15 10:30:00,62.59,62.85,62.47,62.55,171807.0,47.5938,47.7915,47.5025,47.5634,171807.0
2016-01-15 10:40:00,62.53,62.54,62.11,62.36,255699.0,47.5482,47.5558,47.2288,47.4189,255699.0
2016-01-15 10:50:00,62.39,62.45,62.22,62.28,175807.0,47.4417,47.4873,47.3124,47.3581,175807.0
2016-01-15 11:00:00,62.26,62.4,62.14,62.17,223456.0,47.3429,47.4493,47.2516,47.2744,223456.0
2016-01-15 11:10:00,62.17,62.73,62.09,62.51,205372.0,47.2744,47.7002,47.2136,47.533,205372.0
2016-01-15 11:20:00,62.53,62.57,62.29,62.44,234569.0,47.5482,47.5786,47.3657,47.4797,234569.0
2016-01-15 11:30:00,62.43,62.66,62.4,62.58,270710.0,47.4721,47.647,47.4493,47.5862,270710.0
2016-01-15 11:40:00,62.57,62.64,62.42,62.48,205511.0,47.5786,47.6318,47.4645,47.5101,205511.0
2016-01-15 11:50:00,62.49,62.53,62.17,62.27,153154.0,47.5177,47.5482,47.2744,47.3505,153154.0
2016-01-15 12:00:00,62.25,62.32,62.02,62.08,239868.0,47.3353,47.3885,47.1604,47.206,239868.0
2016-01-15 12:10:00,62.07,62.22,62.07,62.13,197275.0,47.1984,47.3124,47.1984,47.244,197275.0
2016-01-15 12:20:00,62.13,62.17,61.84,62.14,186343.0,47.244,47.2744,47.0235,47.2516,186343.0
2016-01-15 12:30:00,62.13,62.18,61.74,61.8,179093.0,47.244,47.282,46.9474,46.9931,179093.0
2016-01-15 12:40:00,61.8,62.17,61.71,62.14,138581.0,46.9931,47.2744,46.9246,47.2516,138581.0
2016-01-15 12:50:00,62.14,62.27,62.08,62.21,108539.0,47.2516,47.3505,47.206,47.3048,108539.0
2016-01-15 13:00:00,62.22,62.31,62.03,62.04,269889.0,47.3124,47.3809,47.168,47.1756,269889.0
2016-01-15 13:10:00,62.04,62.18,61.95,62.17,316402.0,47.1756,47.282,47.1071,47.2744,316402.0
2016-01-15 13:20:00,62.17,62.22,62.08,62.12,290024.0,47.2744,47.3124,47.206,47.2364,290024.0
2016-01-15 13:30:00,62.13,62.31,62.06,62.16,362192.0,47.244,47.3809,47.1908,47.2668,362192.0
2016-01-15 13:40:00,62.16,62.4,62.11,62.27,242245.0,47.2668,47.4493,47.2288,47.3505,242245.0
2016-01-15 13:50:00,62.28,62.45,62.21,62.36,203259.0,47.3581,47.4873,47.3048,47.4189,203259.0
2016-01-15 14:00:00,62.36,62.36,62.15,62.3,195472.0,47.4189,47.4189,47.2592,47.3733,195472.0
2016-01-15 14:10:00,62.31,62.33,62.16,62.2,221362.0,47.3809,47.3961,47.2668,47.2972,221362.0
2016-01-15 14:20:00,62.2,62.2,62.06,62.08,512713.0,47.2972,47.2972,47.1908,47.206,512713.0
2016-01-15 14:30:00,62.08,62.24,61.96,62.21,284365.0,47.206,47.3276,47.1147,47.3048,284365.0
2016-01-15 14:40:00,62.21,62.5,62.21,62.48,226603.0,47.3048,47.5254,47.3048,47.5101,226603.0
2016-01-15 14:50:00,62.49,62.99,62.45,62.98,205557.0,47.5177,47.898,47.4873,47.8903,205557.0
2016-01-15 15:00:00,62.99,63.11,62.91,62.99,340174.0,47.898,47.9892,47.8371,47.898,340174.0
2016-01-15 15:10:00,63.0,63.03,62.79,62.82,336251.0,47.9056,47.9284,47.7459,47.7687,336251.0
2016-01-15 15:20:00,62.81,63.16,62.79,63.14,409554.0,47.7611,48.0272,47.7459,48.012,409554.0
2016-01-15 15:30:00,63.14,63.17,62.93,62.93,421442.0,48.012,48.0348,47.8523,47.8523,421442.0
2016-01-15 15:40:00,62.93,63.13,62.83,63.11,505042.0,47.8523,48.0044,47.7763,47.9892,505042.0
2016-01-15 15:50:00,63.11,63.14,62.94,63.02,914365.0,47.9892,48.012,47.8599,47.9208,914365.0
2016-01-19 09:30:00,63.16,63.8,62.65,62.76,442613.0,48.0272,48.5139,47.6394,47.7231,442613.0
2016-01-19 09:40:00,62.76,62.93,62.55,62.73,214928.0,47.7231,47.8523,47.5634,47.7002,214928.0
2016-01-19 09:50:00,62.73,63.41,62.55,63.35,269618.0,47.7002,48.2173,47.5634,48.1717,269618.0
2016-01-19 10:00:00,63.37,63.83,63.33,63.43,247930.0,48.1869,48.5367,48.1565,48.2325,247930.0
2016-01-19 10:10:00,63.45,63.94,63.41,63.83,287510.0,48.2477,48.6203,48.2173,48.5367,287510.0
2016-01-19 10:20:00,63.82,64.1,63.69,64.08,284314.0,48.5291,48.742,48.4302,48.7268,284314.0
2016-01-19 10:30:00,64.08,64.2,63.53,63.54,239490.0,48.7268,48.818,48.3086,48.3162,239490.0
2016-01-19 10:40:00,63.53,64.12,63.52,64.09,293988.0,48.3086,48.7572,48.301,48.7344,293988.0
2016-01-19 10:50:00,64.09,64.09,63.6,63.6,200953.0,48.7344,48.7344,48.3618,48.3618,200953.0
2016-01-19 11:00:00,63.6,63.9,63.58,63.89,215652.0,48.3618,48.5899,48.3466,48.5823,215652.0
2016-01-19 11:10:00,63.88,63.91,63.5,63.55,355619.0,48.5747,48.5975,48.2858,48.3238,355619.0
2016-01-19 11:20:00,63.56,64.04,63.55,64.03,168784.0,48.3314,48.6964,48.3238,48.6888,168784.0
2016-01-19 11:30:00,64.04,64.22,63.87,64.06,237053.0,48.6964,48.8332,48.5671,48.7116,237053.0
2016-01-19 11:40:00,64.06,64.3,63.97,64.17,200735.0,48.7116,48.8941,48.6431,48.7952,200735.0
2016-01-19 11:50:00,64.17,64.3,63.97,64.0,251121.0,48.7952,48.8941,48.6431,48.666,251121.0
2016-01-19 12:00:00,64.0,64.11,63.78,63.82,201919.0,48.666,48.7496,48.4987,48.5291,201919.0
2016-01-19 12:10:00,63.81,63.96,63.71,63.75,167612.0,48.5215,48.6355,48.4454,48.4759,167612.0
2016-01-19 12:20:00,63.74,63.89,63.59,63.82,178178.0,48.4683,48.5823,48.3542,48.5291,178178.0
2016-01-19 12:30:00,63.81,64.07,63.81,63.91,121618.0,48.5215,48.7192,48.5215,48.5975,121618.0
2016-01-19 12:40:00,63.91,64.0,63.64,63.66,177123.0,48.5975,48.666,48.3922,48.4074,177123.0
2016-01-19 12:50:00,63.66,63.74,63.39,63.4,166081.0,48.4074,48.4683,48.2021,48.2097,166081.0
2016-01-19 13:00:00,63.41,63.68,63.41,63.64,95275.0,48.2173,48.4226,48.2173,48.3922,95275.0
2016-01-19 13:10:00,63.65,63.72,63.44,63.65,147715.0,48.3998,48.453,48.2401,48.3998,147715.0
2016-01-19 13:20:00,63.64,63.77,63.56,63.58,139841.0,48.3922,48.4911,48.3314,48.3466,139841.0
2016-01-19 13:30:00,63.58,63.73,63.48,63.63,160986.0,48.3466,48.4607,48.2705,48.3846,160986.0
2016-01-19 13:40:00,63.62,63.66,63.42,63.52,135230.0,48.377,48.4074,48.2249,48.301,135230.0
2016-01-19 13:50:00,63.51,63.51,63.16,63.28,160895.0,48.2934,48.2934,48.0272,48.1185,160895.0
2016-01-19 14:00:00,63.26,63.33,62.96,62.97,257087.0,48.1033,48.1565,47.8751,47.8827,257087.0
2016-01-19 14:10:00,62.97,63.0,62.63,62.89,324345.0,47.8827,47.9056,47.6242,47.8219,324345.0
2016-01-19 14:20:00,62.89,62.99,62.71,62.83,313832.0,47.8219,47.898,47.685,47.7763,313832.0
2016-01-19 14:30:00,62.83,62.88,62.43,62.5,325314.0,47.7763,47.8143,47.4721,47.5254,325314.0
2016-01-19 14:40:00,62.5,62.53,62.05,62.11,292123.0,47.5254,47.5482,47.1832,47.2288,292123.0
2016-01-19 14:50:00,62.12,62.3,62.08,62.17,288502.0,47.2364,47.3733,47.206,47.2744,288502.0
2016-01-19 15:00:00,62.17,62.59,62.1,62.53,217155.0,47.2744,47.5938,47.2212,47.5482,217155.0
2016-01-19 15:10:00,62.54,62.62,62.35,62.52,301024.0,47.5558,47.6166,47.4113,47.5406,301024.0
2016-01-19 15:20:00,62.53,62.97,62.45,62.95,283863.0,47.5482,47.8827,47.4873,47.8675,283863.0
2016-01-19 15:30:00,62.96,62.97,62.63,62.75,280470.0,47.8751,47.8827,47.6242,47.7155,280470.0
2016-01-19 15:40:00,62.76,63.09,62.71,63.09,356517.0,47.7231,47.974,47.685,47.974,356517.0
2016-01-19 15:50:00,63.08,63.13,62.81,62.83,520932.0,47.9664,48.0044,47.7611,47.7763,520932.0
2016-01-20 09:30:00,61.4,61.66,61.0,61.03,603994.0,46.6889,46.8866,46.3847,46.4076,603994.0
2016-01-20 09:40:00,61.02,61.45,60.75,61.14,398534.0,46.4,46.7269,46.1946,46.4912,398534.0
2016-01-20 09:50:00,61.12,61.52,60.76,60.85,355088.0,46.476,46.7802,46.2022,46.2707,355088.0
2016-01-20 10:00:00,60.89,60.94,60.3,60.51,365812.0,46.3011,46.3391,45.8525,46.0121,365812.0
2016-01-20 10:10:00,60.53,60.64,60.2,60.22,300738.0,46.0274,46.111,45.7764,45.7916,300738.0
2016-01-20 10:20:00,60.21,60.57,60.15,60.3,463826.0,45.784,46.0578,45.7384,45.8525,463826.0
2016-01-20 10:30:00,60.3,60.34,60.03,60.08,351982.0,45.8525,45.8829,45.6471,45.6852,351982.0
2016-01-20 10:40:00,60.08,60.5,60.04,60.35,366270.0,45.6852,46.0045,45.6548,45.8905,366270.0
2016-01-20 10:50:00,60.35,60.47,59.88,59.92,432848.0,45.8905,45.9817,45.5331,45.5635,432848.0
2016-01-20 11:00:00,59.94,60.3,59.93,60.16,377404.0,45.5787,45.8525,45.5711,45.746,377404.0
2016-01-20 11:10:00,60.16,60.44,60.1,60.34,266823.0,45.746,45.9589,45.7004,45.8829,266823.0
2016-01-20 11:20:00,60.33,60.49,60.2,60.35,250805.0,45.8753,45.9969,45.7764,45.8905,250805.0
2016-01-20 11:30:00,60.36,60.71,60.26,60.41,212924.0,45.8981,46.1642,45.822,45.9361,212924.0
2016-01-20 11:40:00,60.41,60.58,60.18,60.18,227475.0,45.9361,46.0654,45.7612,45.7612,227475.0
2016-01-20 11:50:00,60.18,60.2,59.89,60.03,235386.0,45.7612,45.7764,45.5407,45.6471,235386.0
2016-01-20 12:00:00,60.03,60.14,59.81,59.87,202202.0,45.6471,45.7308,45.4799,45.5255,202202.0
2016-01-20 12:10:00,59.85,60.11,59.78,60.01,161084.0,45.5103,45.708,45.457,45.6319,161084.0
2016-01-20 12:20:00,60.0,60.03,59.71,59.87,186842.0,45.6243,45.6471,45.4038,45.5255,186842.0
2016-01-20 12:30:00,59.86,60.17,59.85,60.13,247458.0,45.5179,45.7536,45.5103,45.7232,247458.0
2016-01-20 12:40:00,60.12,60.26,59.92,60.13,184852.0,45.7156,45.822,45.5635,45.7232,184852.0
2016-01-20 12:50:00,60.13,60.54,60.09,60.49,349180.0,45.7232,46.035,45.6928,45.9969,349180.0
2016-01-20 13:00:00,60.49,60.52,59.95,59.95,423474.0,45.9969,46.0197,45.5863,45.5863,423474.0
2016-01-20 13:10:00,59.95,60.07,59.69,59.73,279300.0,45.5863,45.6776,45.3886,45.419,279300.0
2016-01-20 13:20:00,59.72,59.79,59.6,59.73,331337.0,45.4114,45.4647,45.3202,45.419,331337.0
2016-01-20 13:30:00,59.73,60.27,59.7,60.27,506610.0,45.419,45.8296,45.3962,45.8296,506610.0
2016-01-20 13:40:00,60.27,60.71,60.19,60.57,418069.0,45.8296,46.1642,45.7688,46.0578,418069.0
2016-01-20 13:50:00,60.55,60.66,60.16,60.2,256516.0,46.0426,46.1262,45.746,45.7764,256516.0
2016-01-20 14:00:00,60.2,60.31,60.02,60.17,285911.0,45.7764,45.8601,45.6395,45.7536,285911.0
2016-01-20 14:10:00,60.19,60.61,60.19,60.57,367181.0,45.7688,46.0882,45.7688,46.0578,367181.0
2016-01-20 14:20:00,60.57,60.78,60.15,60.17,406232.0,46.0578,46.2175,45.7384,45.7536,406232.0
2016-01-20 14:30:00,60.17,60.22,59.87,60.18,266054.0,45.7536,45.7916,45.5255,45.7612,266054.0
2016-01-20 14:40:00,60.18,60.21,60.01,60.06,198482.0,45.7612,45.784,45.6319,45.67,198482.0
2016-01-20 14:50:00,60.07,60.43,60.07,60.26,267152.0,45.6776,45.9513,45.6776,45.822,267152.0
2016-01-20 15:00:00,60.26,60.8,60.2,60.77,254316.0,45.822,46.2327,45.7764,46.2099,254316.0
2016-01-20 15:10:00,60.79,61.56,60.68,61.53,413582.0,46.2251,46.8106,46.1414,46.7878,413582.0
2016-01-20 15:20:00,61.52,62.27,61.51,62.2,458755.0,46.7802,47.3505,46.7726,47.2972,458755.0
2016-01-20 15:30:00,62.2,62.23,61.54,61.78,633406.0,47.2972,47.32,46.7954,46.9779,633406.0
2016-01-20 15:40:00,61.77,61.77,61.01,61.14,518941.0,46.9703,46.9703,46.3923,46.4912,518941.0
2016-01-20 15:50:00,61.15,61.27,61.03,61.08,633762.0,46.4988,46.5901,46.4076,46.4456,633762.0
2016-01-21 09:30:00,61.21,61.91,60.44,61.38,413178.0,46.5444,47.0767,45.9589,46.6737,413178.0
2016-01-21 09:40:00,61.35,61.43,60.51,60.58,299958.0,46.6509,46.7117,46.0121,46.0654,299958.0
2016-01-21 09:50:00,60.61,60.8,60.37,60.37,376242.0,46.0882,46.2327,45.9057,45.9057,376242.0
2016-01-21 10:00:00,60.41,61.53,60.41,61.51,483245.0,45.9361,46.7878,45.9361,46.7726,483245.0
2016-01-21 10:10:00,61.52,61.76,61.33,61.5,246382.0,46.7802,46.9627,46.6357,46.7649,246382.0
2016-01-21 10:20:00,61.5,61.63,61.0,61.22,412007.0,46.7649,46.8638,46.3847,46.552,412007.0
2016-01-21 10:30:00,61.23,61.69,60.95,61.64,256801.0,46.5596,46.9094,46.3467,46.8714,256801.0
2016-01-21 10:40:00,61.65,62.07,61.64,61.69,246890.0,46.879,47.1984,46.8714,46.9094,246890.0
2016-01-21 10:50:00,61.71,61.91,61.56,61.56,153339.0,46.9246,47.0767,46.8106,46.8106,153339.0
2016-01-21 11:00:00,61.58,62.72,61.25,62.44,258418.0,46.8258,47.6926,46.5748,47.4797,258418.0
2016-01-21 11:10:00,62.42,62.73,62.32,62.64,198055.0,47.4645,47.7002,47.3885,47.6318,198055.0
2016-01-21 11:20:00,62.64,62.7,61.89,62.01,317147.0,47.6318,47.6774,47.0615,47.1528,317147.0
2016-01-21 11:30:00,62.0,62.72,61.99,62.64,257058.0,47.1451,47.6926,47.1375,47.6318,257058.0
2016-01-21 11:40:00,62.64,62.85,62.33,62.85,218509.0,47.6318,47.7915,47.3961,47.7915,218509.0
2016-01-21 11:50:00,62.85,62.95,62.63,62.82,206855.0,47.7915,47.8675,47.6242,47.7687,206855.0
2016-01-21 12:00:00,62.81,63.25,62.81,63.04,212066.0,47.7611,48.0957,47.7611,47.936,212066.0
2016-01-21 12:10:00,63.04,63.16,62.77,62.93,159232.0,47.936,48.0272,47.7307,47.8523,159232.0
2016-01-21 12:20:00,62.93,62.94,62.46,62.66,189292.0,47.8523,47.8599,47.4949,47.647,189292.0
2016-01-21 12:30:00,62.66,62.91,62.49,62.85,185860.0,47.647,47.8371,47.5177,47.7915,185860.0
2016-01-21 12:40:00,62.85,62.98,62.64,62.67,143327.0,47.7915,47.8903,47.6318,47.6546,143327.0
2016-01-21 12:50:00,62.66,62.94,62.57,62.92,183814.0,47.647,47.8599,47.5786,47.8447,183814.0
2016-01-21 13:00:00,62.93,63.47,62.93,63.31,195881.0,47.8523,48.2629,47.8523,48.1413,195881.0
2016-01-21 13:10:00,63.33,63.44,63.05,63.1,180110.0,48.1565,48.2401,47.9436,47.9816,180110.0
2016-01-21 13:20:00,63.09,63.09,62.62,62.64,188841.0,47.974,47.974,47.6166,47.6318,188841.0
2016-01-21 13:30:00,62.63,62.76,62.32,62.74,298241.0,47.6242,47.7231,47.3885,47.7078,298241.0
2016-01-21 13:40:00,62.72,62.82,62.52,62.7,188882.0,47.6926,47.7687,47.5406,47.6774,188882.0
2016-01-21 13:50:00,62.7,62.79,62.43,62.71,205716.0,47.6774,47.7459,47.4721,47.685,205716.0
2016-01-21 14:00:00,62.72,62.76,62.37,62.4,229635.0,47.6926,47.7231,47.4265,47.4493,229635.0
2016-01-21 14:10:00,62.4,62.41,61.95,62.03,309691.0,47.4493,47.4569,47.1071,47.168,309691.0
2016-01-21 14:20:00,62.02,62.2,61.82,62.08,282677.0,47.1604,47.2972,47.0083,47.206,282677.0
2016-01-21 14:30:00,62.09,62.57,62.05,62.38,150751.0,47.2136,47.5786,47.1832,47.4341,150751.0
2016-01-21 14:40:00,62.38,62.75,62.26,62.27,156821.0,47.4341,47.7155,47.3429,47.3505,156821.0
2016-01-21 14:50:00,62.29,62.83,62.25,62.79,234864.0,47.3657,47.7763,47.3353,47.7459,234864.0
2016-01-21 15:00:00,62.8,62.81,62.11,62.21,234953.0,47.7535,47.7611,47.2288,47.3048,234953.0
2016-01-21 15:10:00,62.21,62.5,62.13,62.44,309516.0,47.3048,47.5254,47.244,47.4797,309516.0
2016-01-21 15:20:00,62.42,62.66,62.34,62.35,328300.0,47.4645,47.647,47.4037,47.4113,328300.0
2016-01-21 15:30:00,62.35,62.54,62.25,62.31,288961.0,47.4113,47.5558,47.3353,47.3809,288961.0
2016-01-21 15:40:00,62.32,62.4,62.1,62.15,391911.0,47.3885,47.4493,47.2212,47.2592,391911.0
2016-01-21 15:50:00,62.16,62.36,61.35,61.51,934336.0,47.2668,47.4189,46.6509,46.7726,934336.0
2016-01-22 09:30:00,64.52,66.25,64.13,65.35,1585761.0,49.0614,50.3769,48.7648,49.6925,1585761.0
2016-01-22 09:40:00,65.35,65.49,64.09,64.29,1044705.0,49.6925,49.799,48.7344,48.8865,1044705.0
2016-01-22 09:50:00,64.3,65.02,63.93,64.58,841418.0,48.8941,49.4416,48.6127,49.107,841418.0
2016-01-22 10:00:00,64.59,64.9,64.31,64.56,611003.0,49.1146,49.3503,48.9017,49.0918,611003.0
2016-01-22 10:10:00,64.56,65.47,64.48,65.21,712192.0,49.0918,49.7838,49.031,49.5861,712192.0
2016-01-22 10:20:00,65.21,65.23,64.55,64.95,771571.0,49.5861,49.6013,49.0842,49.3883,771571.0
2016-01-22 10:30:00,64.97,65.07,63.91,63.97,534081.0,49.4036,49.4796,48.5975,48.6431,534081.0
2016-01-22 10:40:00,63.98,64.41,63.33,63.37,417485.0,48.6508,48.9777,48.1565,48.1869,417485.0
2016-01-22 10:50:00,63.38,63.69,63.26,63.43,472009.0,48.1945,48.4302,48.1033,48.2325,472009.0
2016-01-22 11:00:00,63.43,63.72,63.34,63.34,548271.0,48.2325,48.453,48.1641,48.1641,548271.0
2016-01-22 11:10:00,63.36,63.87,63.08,63.62,411498.0,48.1793,48.5671,47.9664,48.377,411498.0
2016-01-22 11:20:00,63.61,63.93,63.52,63.8,258757.0,48.3694,48.6127,48.301,48.5139,258757.0
2016-01-22 11:30:00,63.78,64.0,63.47,63.49,306119.0,48.4987,48.666,48.2629,48.2782,306119.0
2016-01-22 11:40:00,63.49,63.59,63.1,63.14,411526.0,48.2782,48.3542,47.9816,48.012,411526.0
2016-01-22 11:50:00,63.14,63.36,62.97,63.32,400366.0,48.012,48.1793,47.8827,48.1489,400366.0
2016-01-22 12:00:00,63.32,63.55,63.2,63.29,208360.0,48.1489,48.3238,48.0576,48.1261,208360.0
2016-01-22 12:10:00,63.29,64.38,63.25,64.27,353746.0,48.1261,48.9549,48.0957,48.8713,353746.0
2016-01-22 12:20:00,64.26,64.51,64.22,64.28,239486.0,48.8637,49.0538,48.8332,48.8789,239486.0
2016-01-22 12:30:00,64.28,64.56,64.14,64.52,256183.0,48.8789,49.0918,48.7724,49.0614,256183.0
2016-01-22 12:40:00,64.53,64.54,64.33,64.51,207029.0,49.069,49.0766,48.9169,49.0538,207029.0
2016-01-22 12:50:00,64.5,64.74,64.43,64.7,231553.0,49.0462,49.2287,48.9929,49.1982,231553.0
2016-01-22 13:00:00,64.71,64.71,64.33,64.39,424757.0,49.2058,49.2058,48.9169,48.9625,424757.0
2016-01-22 13:10:00,64.37,64.57,64.37,64.57,228374.0,48.9473,49.0994,48.9473,49.0994,228374.0
2016-01-22 13:20:00,64.56,64.7,64.5,64.56,240263.0,49.0918,49.1982,49.0462,49.0918,240263.0
2016-01-22 13:30:00,64.57,64.72,64.51,64.59,188793.0,49.0994,49.2135,49.0538,49.1146,188793.0
2016-01-22 13:40:00,64.58,64.94,64.58,64.94,170607.0,49.107,49.3807,49.107,49.3807,170607.0
2016-01-22 13:50:00,64.92,65.11,64.89,65.02,239258.0,49.3655,49.51,49.3427,49.4416,239258.0
2016-01-22 14:00:00,65.02,65.03,64.58,64.79,226164.0,49.4416,49.4492,49.107,49.2667,226164.0
2016-01-22 14:10:00,64.79,65.27,64.79,65.24,217190.0,49.2667,49.6317,49.2667,49.6089,217190.0
2016-01-22 14:20:00,65.23,65.26,64.95,65.02,194258.0,49.6013,49.6241,49.3883,49.4416,194258.0
2016-01-22 14:30:00,65.03,65.11,64.79,64.88,188420.0,49.4492,49.51,49.2667,49.3351,188420.0
2016-01-22 14:40:00,64.88,64.97,64.84,64.94,319421.0,49.3351,49.4036,49.3047,49.3807,319421.0
2016-01-22 14:50:00,64.94,65.2,64.87,65.06,252603.0,49.3807,49.5784,49.3275,49.472,252603.0
2016-01-22 15:00:00,65.06,65.17,64.94,64.99,431583.0,49.472,49.5556,49.3807,49.4188,431583.0
2016-01-22 15:10:00,64.99,65.16,64.75,65.13,430876.0,49.4188,49.548,49.2363,49.5252,430876.0
2016-01-22 15:20:00,65.13,65.13,65.01,65.08,297971.0,49.5252,49.5252,49.434,49.4872,297971.0
2016-01-22 15:30:00,65.08,65.13,64.94,65.09,435125.0,49.4872,49.5252,49.3807,49.4948,435125.0
2016-01-22 15:40:00,65.1,65.44,65.0,65.43,464527.0,49.5024,49.7609,49.4264,49.7533,464527.0
2016-01-22 15:50:00,65.42,65.46,65.16,65.21,943877.0,49.7457,49.7762,49.548,49.5861,943877.0
2016-01-25 09:30:00,63.9,65.0,63.85,64.3,569167.0,48.5899,49.4264,48.5519,48.8941,569167.0
2016-01-25 09:40:00,64.28,64.74,64.11,64.68,358455.0,48.8789,49.2287,48.7496,49.183,358455.0
2016-01-25 09:50:00,64.68,65.72,64.66,65.39,398386.0,49.183,49.9739,49.1678,49.7229,398386.0
2016-01-25 10:00:00,65.4,66.13,65.34,65.43,571935.0,49.7305,50.2856,49.6849,49.7533,571935.0
2016-01-25 10:10:00,65.43,65.77,64.97,65.24,414646.0,49.7533,50.0119,49.4036,49.6089,414646.0
2016-01-25 10:20:00,65.25,65.62,64.83,65.3,256600.0,49.6165,49.8978,49.2971,49.6545,256600.0
2016-01-25 10:30:00,65.31,65.39,64.94,65.16,497832.0,49.6621,49.7229,49.3807,49.548,497832.0
2016-01-25 10:40:00,65.14,65.16,64.73,64.83,249143.0,49.5328,49.548,49.2211,49.2971,249143.0
2016-01-25 10:50:00,64.83,64.84,64.42,64.67,194472.0,49.2971,49.3047,48.9853,49.1754,194472.0
2016-01-25 11:00:00,64.66,64.66,64.25,64.39,281699.0,49.1678,49.1678,48.8561,48.9625,281699.0
2016-01-25 11:10:00,64.4,64.51,64.13,64.18,269466.0,48.9701,49.0538,48.7648,48.8028,269466.0
2016-01-25 11:20:00,64.18,64.33,64.08,64.27,208237.0,48.8028,48.9169,48.7268,48.8713,208237.0
2016-01-25 11:30:00,64.25,64.31,64.12,64.15,209292.0,48.8561,48.9017,48.7572,48.78,209292.0
2016-01-25 11:40:00,64.13,64.13,63.76,63.89,193193.0,48.7648,48.7648,48.4835,48.5823,193193.0
2016-01-25 11:50:00,63.89,64.03,63.86,63.91,231512.0,48.5823,48.6888,48.5595,48.5975,231512.0
2016-01-25 12:00:00,63.91,64.05,63.74,64.02,200426.0,48.5975,48.704,48.4683,48.6812,200426.0
2016-01-25 12:10:00,64.02,64.05,63.78,63.95,166983.0,48.6812,48.704,48.4987,48.6279,166983.0
2016-01-25 12:20:00,63.96,64.31,63.92,64.27,196223.0,48.6355,48.9017,48.6051,48.8713,196223.0
2016-01-25 12:30:00,64.27,64.29,64.0,64.12,149995.0,48.8713,48.8865,48.666,48.7572,149995.0
2016-01-25 12:40:00,64.13,64.37,64.04,64.16,183027.0,48.7648,48.9473,48.6964,48.7876,183027.0
2016-01-25 12:50:00,64.15,64.15,63.85,64.04,183479.0,48.78,48.78,48.5519,48.6964,183479.0
2016-01-25 13:00:00,64.04,64.27,64.02,64.22,197050.0,48.6964,48.8713,48.6812,48.8332,197050.0
2016-01-25 13:10:00,64.22,64.29,64.08,64.24,184958.0,48.8332,48.8865,48.7268,48.8485,184958.0
2016-01-25 13:20:00,64.24,64.88,63.99,64.04,173028.0,48.8485,49.3351,48.6584,48.6964,173028.0
2016-01-25 13:30:00,64.05,64.38,64.0,64.29,195300.0,48.704,48.9549,48.666,48.8865,195300.0
2016-01-25 13:40:00,64.28,64.3,63.85,63.89,268254.0,48.8789,48.8941,48.5519,48.5823,268254.0
2016-01-25 13:50:00,63.9,63.91,63.7,63.73,191490.0,48.5899,48.5975,48.4378,48.4607,191490.0
2016-01-25 14:00:00,63.73,64.01,63.68,63.99,190422.0,48.4607,48.6736,48.4226,48.6584,190422.0
2016-01-25 14:10:00,63.99,64.1,63.9,64.01,176669.0,48.6584,48.742,48.5899,48.6736,176669.0
2016-01-25 14:20:00,64.0,64.02,63.75,63.92,193998.0,48.666,48.6812,48.4759,48.6051,193998.0
2016-01-25 14:30:00,63.93,63.96,63.81,63.86,200639.0,48.6127,48.6355,48.5215,48.5595,200639.0
2016-01-25 14:40:00,63.86,63.86,63.63,63.73,187432.0,48.5595,48.5595,48.3846,48.4607,187432.0
2016-01-25 14:50:00,63.72,63.76,63.59,63.69,274611.0,48.453,48.4835,48.3542,48.4302,274611.0
2016-01-25 15:00:00,63.68,63.95,63.68,63.72,306641.0,48.4226,48.6279,48.4226,48.453,306641.0
2016-01-25 15:10:00,63.72,63.81,63.68,63.8,319401.0,48.453,48.5215,48.4226,48.5139,319401.0
2016-01-25 15:20:00,63.79,63.79,63.59,63.61,243270.0,48.5063,48.5063,48.3542,48.3694,243270.0
2016-01-25 15:30:00,63.61,63.66,63.3,63.38,385267.0,48.3694,48.4074,48.1337,48.1945,385267.0
2016-01-25 15:40:00,63.38,63.46,63.25,63.44,557998.0,48.1945,48.2553,48.0957,48.2401,557998.0
2016-01-25 15:50:00,63.43,63.53,63.23,63.31,843876.0,48.2325,48.3086,48.0804,48.1413,843876.0
2016-01-26 09:30:00,64.39,64.68,63.7,63.73,431853.0,48.9625,49.183,48.4378,48.4607,431853.0
2016-01-26 09:40:00,63.75,64.21,63.42,63.86,272323.0,48.4759,48.8256,48.2249,48.5595,272323.0
2016-01-26 09:50:00,63.9,64.13,63.44,63.51,331820.0,48.5899,48.7648,48.2401,48.2934,331820.0
2016-01-26 10:00:00,63.52,64.38,63.51,64.24,309054.0,48.301,48.9549,48.2934,48.8485,309054.0
2016-01-26 10:10:00,64.25,64.71,64.18,64.66,420084.0,48.8561,49.2058,48.8028,49.1678,420084.0
2016-01-26 10:20:00,64.64,64.91,64.51,64.63,337637.0,49.1526,49.3579,49.0538,49.145,337637.0
2016-01-26 10:30:00,64.65,64.97,64.59,64.88,363422.0,49.1602,49.4036,49.1146,49.3351,363422.0
2016-01-26 10:40:00,64.89,64.98,64.7,64.73,275454.0,49.3427,49.4112,49.1982,49.2211,275454.0
2016-01-26 10:50:00,64.73,64.76,64.35,64.52,234965.0,49.2211,49.2439,48.9321,49.0614,234965.0
2016-01-26 11:00:00,64.52,64.92,64.51,64.62,339630.0,49.0614,49.3655,49.0538,49.1374,339630.0
2016-01-26 11:10:00,64.62,65.17,64.58,65.15,429500.0,49.1374,49.5556,49.107,49.5404,429500.0
2016-01-26 11:20:00,65.14,65.39,65.11,65.29,334079.0,49.5328,49.7229,49.51,49.6469,334079.0
2016-01-26 11:30:00,65.3,65.32,64.87,65.01,263396.0,49.6545,49.6697,49.3275,49.434,263396.0
2016-01-26 11:40:00,65.0,65.27,64.94,65.2,174012.0,49.4264,49.6317,49.3807,49.5784,174012.0
2016-01-26 11:50:00,65.19,65.57,65.18,65.34,209742.0,49.5708,49.8598,49.5632,49.6849,209742.0
2016-01-26 12:00:00,65.33,65.49,65.19,65.21,258471.0,49.6773,49.799,49.5708,49.5861,258471.0
2016-01-26 12:10:00,65.2,65.68,65.12,65.57,245684.0,49.5784,49.9434,49.5176,49.8598,245684.0
2016-01-26 12:20:00,65.56,65.58,65.34,65.37,136289.0,49.8522,49.8674,49.6849,49.7077,136289.0
2016-01-26 12:30:00,65.36,65.62,65.26,65.26,242283.0,49.7001,49.8978,49.6241,49.6241,242283.0
2016-01-26 12:40:00,65.26,65.44,65.26,65.37,244099.0,49.6241,49.7609,49.6241,49.7077,244099.0
2016-01-26 12:50:00,65.36,65.39,65.2,65.29,225225.0,49.7001,49.7229,49.5784,49.6469,225225.0
2016-01-26 13:00:00,65.29,65.64,65.29,65.35,255229.0,49.6469,49.913,49.6469,49.6925,255229.0
2016-01-26 13:10:00,65.35,65.59,65.33,65.57,183799.0,49.6925,49.875,49.6773,49.8598,183799.0
2016-01-26 13:20:00,65.58,65.77,65.53,65.63,326912.0,49.8674,50.0119,49.8294,49.9054,326912.0
2016-01-26 13:30:00,65.64,65.69,65.35,65.45,223739.0,49.913,49.951,49.6925,49.7685,223739.0
2016-01-26 13:40:00,65.46,65.57,65.4,65.46,241590.0,49.7762,49.8598,49.7305,49.7762,241590.0
2016-01-26 13:50:00,65.46,65.47,65.18,65.33,320615.0,49.7762,49.7838,49.5632,49.6773,320615.0
2016-01-26 14:00:00,65.32,65.39,65.06,65.17,199688.0,49.6697,49.7229,49.472,49.5556,199688.0
2016-01-26 14:10:00,65.18,65.19,64.99,65.11,177088.0,49.5632,49.5708,49.4188,49.51,177088.0
2016-01-26 14:20:00,65.1,65.24,64.97,65.0,176157.0,49.5024,49.6089,49.4036,49.4264,176157.0
2016-01-26 14:30:00,65.0,65.12,64.89,64.95,228768.0,49.4264,49.5176,49.3427,49.3883,228768.0
2016-01-26 14:40:00,64.94,65.1,64.91,65.02,225714.0,49.3807,49.5024,49.3579,49.4416,225714.0
2016-01-26 14:50:00,65.01,65.17,64.95,65.05,196756.0,49.434,49.5556,49.3883,49.4644,196756.0
2016-01-26 15:00:00,65.02,65.09,64.85,64.91,258984.0,49.4416,49.4948,49.3123,49.3579,258984.0
2016-01-26 15:10:00,64.91,65.23,64.82,65.02,269985.0,49.3579,49.6013,49.2895,49.4416,269985.0
2016-01-26 15:20:00,65.01,65.17,64.97,65.02,338872.0,49.434,49.5556,49.4036,49.4416,338872.0
2016-01-26 15:30:00,65.02,65.15,64.94,65.13,362732.0,49.4416,49.5404,49.3807,49.5252,362732.0
2016-01-26 15:40:00,65.13,65.49,65.12,65.35,488349.0,49.5252,49.799,49.5176,49.6925,488349.0
2016-01-26 15:50:00,65.35,65.41,65.22,65.35,698063.0,49.6925,49.7381,49.5937,49.6925,698063.0
2016-01-27 09:30:00,65.34,65.65,64.57,65.53,315032.0,49.6849,49.9206,49.0994,49.8294,315032.0
2016-01-27 09:40:00,65.52,65.86,65.33,65.66,190078.0,49.8218,50.0803,49.6773,49.9282,190078.0
2016-01-27 09:50:00,65.64,65.64,65.05,65.25,206002.0,49.913,49.913,49.4644,49.6165,206002.0
2016-01-27 10:00:00,65.25,65.29,64.86,65.12,240648.0,49.6165,49.6469,49.3199,49.5176,240648.0
2016-01-27 10:10:00,65.11,65.22,64.75,65.18,236226.0,49.51,49.5937,49.2363,49.5632,236226.0
2016-01-27 10:20:00,65.18,65.58,65.05,65.14,166251.0,49.5632,49.8674,49.4644,49.5328,166251.0
2016-01-27 10:30:00,65.16,65.75,65.02,65.61,225944.0,49.548,49.9967,49.4416,49.8902,225944.0
2016-01-27 10:40:00,65.62,65.88,65.55,65.61,229688.0,49.8978,50.0955,49.8446,49.8902,229688.0
2016-01-27 10:50:00,65.62,65.81,65.34,65.68,253397.0,49.8978,50.0423,49.6849,49.9434,253397.0
2016-01-27 11:00:00,65.67,65.92,65.43,65.68,193535.0,49.9358,50.1259,49.7533,49.9434,193535.0
2016-01-27 11:10:00,65.67,65.84,65.41,65.79,202421.0,49.9358,50.0651,49.7381,50.0271,202421.0
2016-01-27 11:20:00,65.78,66.21,65.75,66.11,480137.0,50.0195,50.3465,49.9967,50.2704,480137.0
2016-01-27 11:30:00,66.09,66.67,66.09,66.56,258649.0,50.2552,50.6962,50.2552,50.6126,258649.0
2016-01-27 11:40:00,66.54,67.13,66.34,66.8,360851.0,50.5974,51.046,50.4453,50.7951,360851.0
2016-01-27 11:50:00,66.8,66.95,66.5,66.71,369032.0,50.7951,50.9092,50.567,50.7267,369032.0
2016-01-27 12:00:00,66.7,67.04,66.59,66.59,276511.0,50.7191,50.9776,50.6354,50.6354,276511.0
2016-01-27 12:10:00,66.57,66.95,66.54,66.93,195439.0,50.6202,50.9092,50.5974,50.8939,195439.0
2016-01-27 12:20:00,66.95,66.99,66.72,66.87,361128.0,50.9092,50.9396,50.7343,50.8483,361128.0
2016-01-27 12:30:00,66.87,66.89,66.52,66.71,277770.0,50.8483,50.8635,50.5822,50.7267,277770.0
2016-01-27 12:40:00,66.7,67.08,66.65,67.02,168797.0,50.7191,51.008,50.681,50.9624,168797.0
2016-01-27 12:50:00,66.99,67.0,66.41,66.41,277585.0,50.9396,50.9472,50.4985,50.4985,277585.0
2016-01-27 13:00:00,66.4,66.46,66.27,66.43,219431.0,50.4909,50.5366,50.3921,50.5137,219431.0
2016-01-27 13:10:00,66.45,66.47,66.17,66.28,252932.0,50.529,50.5442,50.316,50.3997,252932.0
2016-01-27 13:20:00,66.28,66.48,66.21,66.22,186880.0,50.3997,50.5518,50.3465,50.3541,186880.0
2016-01-27 13:30:00,66.22,66.56,66.21,66.56,194643.0,50.3541,50.6126,50.3465,50.6126,194643.0
2016-01-27 13:40:00,66.56,66.64,66.33,66.55,191252.0,50.6126,50.6734,50.4377,50.605,191252.0
2016-01-27 13:50:00,66.53,66.71,66.42,66.67,109659.0,50.5898,50.7267,50.5061,50.6962,109659.0
2016-01-27 14:00:00,66.64,67.09,66.23,66.25,300900.0,50.6734,51.0156,50.3617,50.3769,300900.0
2016-01-27 14:10:00,66.26,66.5,66.09,66.36,291291.0,50.3845,50.567,50.2552,50.4605,291291.0
2016-01-27 14:20:00,66.36,66.62,66.21,66.53,211599.0,50.4605,50.6582,50.3465,50.5898,211599.0
2016-01-27 14:30:00,66.53,66.62,66.16,66.23,226156.0,50.5898,50.6582,50.3084,50.3617,226156.0
2016-01-27 14:40:00,66.25,66.47,66.06,66.32,190706.0,50.3769,50.5442,50.2324,50.4301,190706.0
2016-01-27 14:50:00,66.33,66.55,65.87,66.03,263290.0,50.4377,50.605,50.0879,50.2096,263290.0
2016-01-27 15:00:00,66.02,66.02,65.67,65.76,375307.0,50.202,50.202,49.9358,50.0043,375307.0
2016-01-27 15:10:00,65.75,65.77,65.18,65.21,403673.0,49.9967,50.0119,49.5632,49.5861,403673.0
2016-01-27 15:20:00,65.21,65.41,65.12,65.15,411536.0,49.5861,49.7381,49.5176,49.5404,411536.0
2016-01-27 15:30:00,65.15,65.51,65.11,65.26,449065.0,49.5404,49.8142,49.51,49.6241,449065.0
2016-01-27 15:40:00,65.25,65.67,65.1,65.59,375232.0,49.6165,49.9358,49.5024,49.875,375232.0
2016-01-27 15:50:00,65.58,65.59,65.3,65.55,570923.0,49.8674,49.875,49.6545,49.8446,570923.0
2016-01-28 09:30:00,68.23,68.66,67.75,68.12,967034.0,51.8825,52.2095,51.5175,51.7988,967034.0
2016-01-28 09:40:00,68.07,68.72,67.96,68.53,598698.0,51.7608,52.2551,51.6772,52.1106,598698.0
2016-01-28 09:50:00,68.54,68.73,68.35,68.46,398411.0,52.1182,52.2627,51.9737,52.0574,398411.0
2016-01-28 10:00:00,68.45,68.58,68.01,68.38,507129.0,52.0498,52.1486,51.7152,51.9965,507129.0
2016-01-28 10:10:00,68.35,68.57,68.05,68.06,458805.0,51.9737,52.141,51.7456,51.7532,458805.0
2016-01-28 10:20:00,68.05,68.24,67.51,67.56,458052.0,51.7456,51.8901,51.335,51.373,458052.0
2016-01-28 10:30:00,67.57,67.78,67.32,67.77,279542.0,51.3806,51.5403,51.1905,51.5327,279542.0
2016-01-28 10:40:00,67.79,68.01,67.5,67.59,229049.0,51.5479,51.7152,51.3274,51.3958,229049.0
2016-01-28 10:50:00,67.59,67.71,67.24,67.65,234691.0,51.3958,51.4871,51.1297,51.4414,234691.0
2016-01-28 11:00:00,67.65,68.11,67.61,67.99,257573.0,51.4414,51.7912,51.411,51.7,257573.0
2016-01-28 11:10:00,68.02,68.36,67.98,68.14,274377.0,51.7228,51.9813,51.6924,51.814,274377.0
2016-01-28 11:20:00,68.15,68.43,67.96,67.99,288345.0,51.8216,52.0346,51.6772,51.7,288345.0
2016-01-28 11:30:00,67.99,68.06,67.63,67.71,161618.0,51.7,51.7532,51.4262,51.4871,161618.0
2016-01-28 11:40:00,67.71,68.0,67.56,67.7,240761.0,51.4871,51.7076,51.373,51.4795,240761.0
2016-01-28 11:50:00,67.71,68.06,67.69,67.87,205516.0,51.4871,51.7532,51.4719,51.6087,205516.0
2016-01-28 12:00:00,67.86,68.15,67.78,67.99,290199.0,51.6011,51.8216,51.5403,51.7,290199.0
2016-01-28 12:10:00,68.0,68.26,67.96,68.1,164789.0,51.7076,51.9053,51.6772,51.7836,164789.0
2016-01-28 12:20:00,68.1,68.51,68.1,68.46,148411.0,51.7836,52.0954,51.7836,52.0574,148411.0
2016-01-28 12:30:00,68.46,68.72,68.34,68.6,209443.0,52.0574,52.2551,51.9661,52.1638,209443.0
2016-01-28 12:40:00,68.6,68.78,68.59,68.69,506166.0,52.1638,52.3007,52.1562,52.2323,506166.0
2016-01-28 12:50:00,68.69,68.87,68.69,68.86,246265.0,52.2323,52.3691,52.2323,52.3615,246265.0
2016-01-28 13:00:00,68.86,69.01,68.73,69.01,284186.0,52.3615,52.4756,52.2627,52.4756,284186.0
2016-01-28 13:10:00,69.0,69.4,68.88,68.89,400048.0,52.468,52.7722,52.3767,52.3843,400048.0
2016-01-28 13:20:00,68.89,69.07,68.68,69.04,240524.0,52.3843,52.5212,52.2247,52.4984,240524.0
2016-01-28 13:30:00,69.04,69.23,69.0,69.06,226781.0,52.4984,52.6429,52.468,52.5136,226781.0
2016-01-28 13:40:00,69.08,69.47,69.08,69.36,269479.0,52.5288,52.8254,52.5288,52.7417,269479.0
2016-01-28 13:50:00,69.35,69.42,68.82,68.83,344119.0,52.7341,52.7874,52.3311,52.3387,344119.0
2016-01-28 14:00:00,68.82,69.02,68.75,68.87,351429.0,52.3311,52.4832,52.2779,52.3691,351429.0
2016-01-28 14:10:00,68.87,68.97,68.71,68.78,267838.0,52.3691,52.4452,52.2475,52.3007,267838.0
2016-01-28 14:20:00,68.78,69.04,68.72,69.0,357234.0,52.3007,52.4984,52.2551,52.468,357234.0
2016-01-28 14:30:00,69.04,69.12,68.82,68.85,274915.0,52.4984,52.5592,52.3311,52.3539,274915.0
2016-01-28 14:40:00,68.84,68.95,68.71,68.82,255920.0,52.3463,52.43,52.2475,52.3311,255920.0
2016-01-28 14:50:00,68.83,69.03,68.74,69.03,341090.0,52.3387,52.4908,52.2703,52.4908,341090.0
2016-01-28 15:00:00,69.03,69.14,68.89,69.03,287204.0,52.4908,52.5744,52.3843,52.4908,287204.0
2016-01-28 15:10:00,69.04,69.37,69.04,69.26,324768.0,52.4984,52.7493,52.4984,52.6657,324768.0
2016-01-28 15:20:00,69.25,69.27,69.01,69.04,275218.0,52.6581,52.6733,52.4756,52.4984,275218.0
2016-01-28 15:30:00,69.04,69.29,69.01,69.16,326408.0,52.4984,52.6885,52.4756,52.5897,326408.0
2016-01-28 15:40:00,69.16,69.55,69.15,69.47,652790.0,52.5897,52.8862,52.582,52.8254,652790.0
2016-01-28 15:50:00,69.47,69.6,69.35,69.51,757549.0,52.8254,52.9242,52.7341,52.8558,757549.0
2016-01-29 09:30:00,69.98,70.58,69.57,70.46,574973.0,53.2132,53.6694,52.9014,53.5782,574973.0
2016-01-29 09:40:00,70.47,70.48,69.95,70.37,568024.0,53.5858,53.5934,53.1904,53.5097,568024.0
2016-01-29 09:50:00,70.37,70.48,70.13,70.37,496574.0,53.5097,53.5934,53.3272,53.5097,496574.0
2016-01-29 10:00:00,70.38,70.55,70.03,70.52,527175.0,53.5173,53.6466,53.2512,53.6238,527175.0
2016-01-29 10:10:00,70.52,70.74,70.39,70.55,297847.0,53.6238,53.7911,53.525,53.6466,297847.0
2016-01-29 10:20:00,70.54,70.65,70.05,70.27,326522.0,53.639,53.7227,53.2664,53.4337,326522.0
2016-01-29 10:30:00,70.25,70.36,70.03,70.35,290555.0,53.4185,53.5021,53.2512,53.4945,290555.0
2016-01-29 10:40:00,70.35,70.49,70.24,70.27,282196.0,53.4945,53.601,53.4109,53.4337,282196.0
2016-01-29 10:50:00,70.27,70.31,70.05,70.22,218573.0,53.4337,53.4641,53.2664,53.3957,218573.0
2016-01-29 11:00:00,70.23,70.5,70.23,70.41,232794.0,53.4033,53.6086,53.4033,53.5402,232794.0
2016-01-29 11:10:00,70.43,70.49,69.98,70.06,354162.0,53.5554,53.601,53.2132,53.274,354162.0
2016-01-29 11:20:00,70.06,70.18,69.95,70.05,330390.0,53.274,53.3653,53.1904,53.2664,330390.0
2016-01-29 11:30:00,70.05,70.18,69.7,69.8,369242.0,53.2664,53.3653,53.0003,53.0763,369242.0
2016-01-29 11:40:00,69.83,70.33,69.82,70.31,523420.0,53.0991,53.4793,53.0915,53.4641,523420.0
2016-01-29 11:50:00,70.31,70.59,70.31,70.44,256827.0,53.4641,53.677,53.4641,53.563,256827.0
2016-01-29 12:00:00,70.44,70.59,70.37,70.48,241167.0,53.563,53.677,53.5097,53.5934,241167.0
2016-01-29 12:10:00,70.48,70.78,70.45,70.76,259453.0,53.5934,53.8215,53.5706,53.8063,259453.0
2016-01-29 12:20:00,70.75,70.94,70.72,70.86,246780.0,53.7987,53.9432,53.7759,53.8823,246780.0
2016-01-29 12:30:00,70.87,70.99,70.81,70.98,301490.0,53.8899,53.9812,53.8443,53.9736,301490.0
2016-01-29 12:40:00,70.99,71.49,70.95,71.34,594554.0,53.9812,54.3614,53.9508,54.2473,594554.0
2016-01-29 12:50:00,71.38,71.54,71.3,71.49,283112.0,54.2778,54.3994,54.2169,54.3614,283112.0
2016-01-29 13:00:00,71.49,71.68,71.46,71.6,472799.0,54.3614,54.5059,54.3386,54.445,472799.0
2016-01-29 13:10:00,71.6,71.97,71.57,71.97,341551.0,54.445,54.7264,54.4222,54.7264,341551.0
2016-01-29 13:20:00,71.97,72.05,71.82,72.01,303029.0,54.7264,54.7872,54.6123,54.7568,303029.0
2016-01-29 13:30:00,72.01,72.04,71.89,71.97,350863.0,54.7568,54.7796,54.6656,54.7264,350863.0
2016-01-29 13:40:00,71.97,72.11,71.83,71.91,263793.0,54.7264,54.8328,54.6199,54.6808,263793.0
2016-01-29 13:50:00,71.92,71.93,71.63,71.91,338116.0,54.6884,54.696,54.4679,54.6808,338116.0
2016-01-29 14:00:00,71.91,71.98,71.75,71.9,252419.0,54.6808,54.734,54.5591,54.6732,252419.0
2016-01-29 14:10:00,71.9,72.03,71.65,72.02,229360.0,54.6732,54.772,54.4831,54.7644,229360.0
2016-01-29 14:20:00,72.01,72.13,71.87,72.08,218720.0,54.7568,54.8481,54.6504,54.81,218720.0
2016-01-29 14:30:00,72.09,72.09,71.95,72.03,233603.0,54.8176,54.8176,54.7112,54.772,233603.0
2016-01-29 14:40:00,72.04,72.1,71.97,72.09,182339.0,54.7796,54.8252,54.7264,54.8176,182339.0
2016-01-29 14:50:00,72.09,72.16,72.01,72.16,256448.0,54.8176,54.8709,54.7568,54.8709,256448.0
2016-01-29 15:00:00,72.16,72.4,72.1,72.36,348187.0,54.8709,55.0534,54.8252,55.023,348187.0
2016-01-29 15:10:00,72.36,72.45,72.29,72.38,302364.0,55.023,55.0914,54.9697,55.0382,302364.0
2016-01-29 15:20:00,72.39,72.48,72.32,72.45,569050.0,55.0458,55.1142,54.9925,55.0914,569050.0
2016-01-29 15:30:00,72.45,72.5,72.3,72.31,428456.0,55.0914,55.1294,54.9773,54.9849,428456.0
2016-01-29 15:40:00,72.31,72.35,72.08,72.2,1072920.0,54.9849,55.0153,54.81,54.9013,1072920.0
2016-01-29 15:50:00,72.19,72.3,72.16,72.28,1199078.0,54.8937,54.9773,54.8709,54.9621,1199078.0
2016-02-01 09:30:00,71.12,71.55,71.12,71.34,529106.0,54.08,54.407,54.08,54.2473,529106.0
2016-02-01 09:40:00,71.33,71.43,70.94,71.12,313880.0,54.2397,54.3158,53.9432,54.08,313880.0
2016-02-01 09:50:00,71.1,71.56,70.93,71.11,314717.0,54.0648,54.4146,53.9356,54.0724,314717.0
2016-02-01 10:00:00,71.1,71.22,70.63,71.19,341461.0,54.0648,54.1561,53.7074,54.1333,341461.0
2016-02-01 10:10:00,71.2,71.26,70.79,70.79,307697.0,54.1409,54.1865,53.8291,53.8291,307697.0
2016-02-01 10:20:00,70.78,71.07,70.55,70.67,232877.0,53.8215,54.042,53.6466,53.7379,232877.0
2016-02-01 10:30:00,70.66,70.86,70.6,70.69,242884.0,53.7303,53.8823,53.6846,53.7531,242884.0
2016-02-01 10:40:00,70.71,71.01,70.67,70.86,177881.0,53.7683,53.9964,53.7379,53.8823,177881.0
2016-02-01 10:50:00,70.86,70.98,70.7,70.85,313528.0,53.8823,53.9736,53.7607,53.8747,313528.0
2016-02-01 11:00:00,70.85,70.85,70.48,70.48,285666.0,53.8747,53.8747,53.5934,53.5934,285666.0
2016-02-01 11:10:00,70.48,70.87,70.45,70.67,238635.0,53.5934,53.8899,53.5706,53.7379,238635.0
2016-02-01 11:20:00,70.67,70.74,70.48,70.72,242939.0,53.7379,53.7911,53.5934,53.7759,242939.0
2016-02-01 11:30:00,70.73,70.96,70.69,70.92,225699.0,53.7835,53.9584,53.7531,53.928,225699.0
2016-02-01 11:40:00,70.93,70.93,70.71,70.8,227867.0,53.9356,53.9356,53.7683,53.8367,227867.0
2016-02-01 11:50:00,70.8,70.97,70.66,70.91,247397.0,53.8367,53.966,53.7303,53.9204,247397.0
2016-02-01 12:00:00,70.92,70.97,70.67,70.69,193666.0,53.928,53.966,53.7379,53.7531,193666.0
2016-02-01 12:10:00,70.69,70.78,70.59,70.65,150269.0,53.7531,53.8215,53.677,53.7227,150269.0
2016-02-01 12:20:00,70.65,70.65,70.42,70.51,181371.0,53.7227,53.7227,53.5478,53.6162,181371.0
2016-02-01 12:30:00,70.51,70.54,70.31,70.37,145057.0,53.6162,53.639,53.4641,53.5097,145057.0
2016-02-01 12:40:00,70.36,70.41,70.3,70.38,130368.0,53.5021,53.5402,53.4565,53.5173,130368.0
2016-02-01 12:50:00,70.38,70.39,70.08,70.09,329730.0,53.5173,53.525,53.2892,53.2968,329730.0
2016-02-01 13:00:00,70.08,70.31,70.04,70.23,156838.0,53.2892,53.4641,53.2588,53.4033,156838.0
2016-02-01 13:10:00,70.23,70.3,70.15,70.22,140289.0,53.4033,53.4565,53.3425,53.3957,140289.0
2016-02-01 13:20:00,70.22,70.55,70.22,70.51,161837.0,53.3957,53.6466,53.3957,53.6162,161837.0
2016-02-01 13:30:00,70.52,70.56,70.39,70.41,146170.0,53.6238,53.6542,53.525,53.5402,146170.0
2016-02-01 13:40:00,70.42,70.56,70.41,70.54,186772.0,53.5478,53.6542,53.5402,53.639,186772.0
2016-02-01 13:50:00,70.53,70.81,70.45,70.78,238545.0,53.6314,53.8443,53.5706,53.8215,238545.0
2016-02-01 14:00:00,70.78,70.89,70.59,70.6,152077.0,53.8215,53.9052,53.677,53.6846,152077.0
2016-02-01 14:10:00,70.61,70.81,70.53,70.77,167550.0,53.6922,53.8443,53.6314,53.8139,167550.0
2016-02-01 14:20:00,70.78,70.89,70.74,70.8,192957.0,53.8215,53.9052,53.7911,53.8367,192957.0
2016-02-01 14:30:00,70.79,70.88,70.73,70.88,198447.0,53.8291,53.8976,53.7835,53.8976,198447.0
2016-02-01 14:40:00,70.87,70.92,70.63,70.66,205116.0,53.8899,53.928,53.7074,53.7303,205116.0
2016-02-01 14:50:00,70.67,70.9,70.63,70.85,208531.0,53.7379,53.9128,53.7074,53.8747,208531.0
2016-02-01 15:00:00,70.86,70.96,70.8,70.9,256767.0,53.8823,53.9584,53.8367,53.9128,256767.0
2016-02-01 15:10:00,70.9,71.17,70.87,71.15,273527.0,53.9128,54.1181,53.8899,54.1029,273527.0
2016-02-01 15:20:00,71.14,71.36,71.06,71.34,251439.0,54.0953,54.2625,54.0344,54.2473,251439.0
2016-02-01 15:30:00,71.34,71.47,71.3,71.36,267757.0,54.2473,54.3462,54.2169,54.2625,267757.0
2016-02-01 15:40:00,71.36,71.67,71.36,71.61,401718.0,54.2625,54.4983,54.2625,54.4526,401718.0
2016-02-01 15:50:00,71.62,71.62,71.39,71.43,958605.0,54.4603,54.4603,54.2854,54.3158,958605.0
2016-02-02 09:30:00,69.32,69.75,68.91,69.5,523597.0,52.7113,53.0383,52.3996,52.8482,523597.0
2016-02-02 09:40:00,69.5,69.98,69.49,69.77,471495.0,52.8482,53.2132,52.8406,53.0535,471495.0
2016-02-02 09:50:00,69.8,69.84,69.33,69.71,379938.0,53.0763,53.1067,52.7189,53.0079,379938.0
2016-02-02 10:00:00,69.67,69.96,69.49,69.89,376275.0,52.9775,53.198,52.8406,53.1447,376275.0
2016-02-02 10:10:00,69.91,69.91,69.32,69.33,257242.0,53.16,53.16,52.7113,52.7189,257242.0
2016-02-02 10:20:00,69.33,69.48,69.25,69.43,272855.0,52.7189,52.833,52.6581,52.795,272855.0
2016-02-02 10:30:00,69.43,69.79,69.25,69.68,390637.0,52.795,53.0687,52.6581,52.9851,390637.0
2016-02-02 10:40:00,69.69,69.72,69.34,69.46,200352.0,52.9927,53.0155,52.7265,52.8178,200352.0
2016-02-02 10:50:00,69.46,69.52,69.3,69.39,236287.0,52.8178,52.8634,52.6961,52.7645,236287.0
2016-02-02 11:00:00,69.4,69.47,69.25,69.44,233542.0,52.7722,52.8254,52.6581,52.8026,233542.0
2016-02-02 11:10:00,69.45,69.59,69.39,69.5,263934.0,52.8102,52.9166,52.7645,52.8482,263934.0
2016-02-02 11:20:00,69.49,69.8,69.46,69.55,276669.0,52.8406,53.0763,52.8178,52.8862,276669.0
2016-02-02 11:30:00,69.52,69.64,69.48,69.61,167222.0,52.8634,52.9546,52.833,52.9318,167222.0
2016-02-02 11:40:00,69.61,69.61,69.38,69.4,245885.0,52.9318,52.9318,52.7569,52.7722,245885.0
2016-02-02 11:50:00,69.4,69.53,69.32,69.5,351016.0,52.7722,52.871,52.7113,52.8482,351016.0
2016-02-02 12:00:00,69.51,69.61,69.3,69.35,487503.0,52.8558,52.9318,52.6961,52.7341,487503.0
2016-02-02 12:10:00,69.34,69.47,69.13,69.28,265448.0,52.7265,52.8254,52.5668,52.6809,265448.0
2016-02-02 12:20:00,69.27,69.52,69.23,69.35,153320.0,52.6733,52.8634,52.6429,52.7341,153320.0
2016-02-02 12:30:00,69.35,69.35,69.12,69.25,144072.0,52.7341,52.7341,52.5592,52.6581,144072.0
2016-02-02 12:40:00,69.24,69.33,69.18,69.22,209180.0,52.6505,52.7189,52.6049,52.6353,209180.0
2016-02-02 12:50:00,69.22,69.37,69.11,69.33,223844.0,52.6353,52.7493,52.5516,52.7189,223844.0
2016-02-02 13:00:00,69.33,69.36,69.17,69.23,175681.0,52.7189,52.7417,52.5973,52.6429,175681.0
2016-02-02 13:10:00,69.23,69.26,69.01,69.16,159080.0,52.6429,52.6657,52.4756,52.5897,159080.0
2016-02-02 13:20:00,69.15,69.35,69.04,69.32,132006.0,52.582,52.7341,52.4984,52.7113,132006.0
2016-02-02 13:30:00,69.34,69.37,69.06,69.07,118252.0,52.7265,52.7493,52.5136,52.5212,118252.0
2016-02-02 13:40:00,69.07,69.16,69.01,69.08,181933.0,52.5212,52.5897,52.4756,52.5288,181933.0
2016-02-02 13:50:00,69.09,69.15,68.86,68.86,257297.0,52.5364,52.582,52.3615,52.3615,257297.0
2016-02-02 14:00:00,68.86,69.1,68.85,68.96,224864.0,52.3615,52.544,52.3539,52.4376,224864.0
2016-02-02 14:10:00,68.95,69.14,68.92,69.1,181628.0,52.43,52.5744,52.4072,52.544,181628.0
2016-02-02 14:20:00,69.1,69.16,68.9,68.91,166948.0,52.544,52.5897,52.3919,52.3996,166948.0
2016-02-02 14:30:00,68.92,68.95,68.68,68.82,252977.0,52.4072,52.43,52.2247,52.3311,252977.0
2016-02-02 14:40:00,68.82,68.92,68.79,68.83,217199.0,52.3311,52.4072,52.3083,52.3387,217199.0
2016-02-02 14:50:00,68.82,68.9,68.58,68.62,246519.0,52.3311,52.3919,52.1486,52.179,246519.0
2016-02-02 15:00:00,68.61,68.72,68.57,68.58,225382.0,52.1714,52.2551,52.141,52.1486,225382.0
2016-02-02 15:10:00,68.57,68.62,68.44,68.52,281669.0,52.141,52.179,52.0422,52.103,281669.0
2016-02-02 15:20:00,68.52,68.6,68.37,68.53,293507.0,52.103,52.1638,51.9889,52.1106,293507.0
2016-02-02 15:30:00,68.54,68.84,68.52,68.82,388839.0,52.1182,52.3463,52.103,52.3311,388839.0
2016-02-02 15:40:00,68.82,68.97,68.73,68.89,376525.0,52.3311,52.4452,52.2627,52.3843,376525.0
2016-02-02 15:50:00,68.89,68.96,68.82,68.86,720286.0,52.3843,52.4376,52.3311,52.3615,720286.0
2016-02-03 09:30:00,70.03,70.24,69.54,69.74,322926.0,53.2512,53.4109,52.8786,53.0307,322926.0
2016-02-03 09:40:00,69.74,69.91,69.36,69.59,477290.0,53.0307,53.16,52.7417,52.9166,477290.0
2016-02-03 09:50:00,69.6,69.8,69.31,69.54,190479.0,52.9242,53.0763,52.7037,52.8786,190479.0
2016-02-03 10:00:00,69.52,69.54,68.8,68.82,207712.0,52.8634,52.8786,52.3159,52.3311,207712.0
2016-02-03 10:10:00,68.81,68.86,68.21,68.29,202505.0,52.3235,52.3615,51.8673,51.9281,202505.0
2016-02-03 10:20:00,68.28,68.3,67.98,68.04,245615.0,51.9205,51.9357,51.6924,51.738,245615.0
2016-02-03 10:30:00,68.04,68.09,67.64,68.06,200836.0,51.738,51.776,51.4338,51.7532,200836.0
2016-02-03 10:40:00,68.06,68.65,68.05,68.64,265165.0,51.7532,52.2018,51.7456,52.1942,265165.0
2016-02-03 10:50:00,68.65,69.23,68.6,69.23,219882.0,52.2018,52.6429,52.1638,52.6429,219882.0
2016-02-03 11:00:00,69.23,69.24,68.5,68.88,309019.0,52.6429,52.6505,52.0878,52.3767,309019.0
2016-02-03 11:10:00,68.88,69.68,68.82,69.62,224290.0,52.3767,52.9851,52.3311,52.9394,224290.0
2016-02-03 11:20:00,69.64,69.95,69.45,69.64,393262.0,52.9546,53.1904,52.8102,52.9546,393262.0
2016-02-03 11:30:00,69.63,69.69,69.18,69.57,179847.0,52.947,52.9927,52.6049,52.9014,179847.0
2016-02-03 11:40:00,69.57,70.02,69.45,69.53,275092.0,52.9014,53.2436,52.8102,52.871,275092.0
2016-02-03 11:50:00,69.54,69.66,69.02,69.34,249174.0,52.8786,52.9699,52.4832,52.7265,249174.0
2016-02-03 12:00:00,69.33,69.71,69.29,69.57,259956.0,52.7189,53.0079,52.6885,52.9014,259956.0
2016-02-03 12:10:00,69.57,69.57,69.13,69.27,219800.0,52.9014,52.9014,52.5668,52.6733,219800.0
2016-02-03 12:20:00,69.26,69.6,69.11,69.21,179370.0,52.6657,52.9242,52.5516,52.6277,179370.0
2016-02-03 12:30:00,69.21,69.26,68.91,69.22,123380.0,52.6277,52.6657,52.3996,52.6353,123380.0
2016-02-03 12:40:00,69.19,69.26,68.93,69.2,94751.0,52.6125,52.6657,52.4148,52.6201,94751.0
2016-02-03 12:50:00,69.2,69.57,69.09,69.48,119669.0,52.6201,52.9014,52.5364,52.833,119669.0
2016-02-03 13:00:00,69.47,69.61,69.31,69.31,237360.0,52.8254,52.9318,52.7037,52.7037,237360.0
2016-02-03 13:10:00,69.32,69.34,69.1,69.11,92292.0,52.7113,52.7265,52.544,52.5516,92292.0
2016-02-03 13:20:00,69.13,69.34,69.03,69.19,108683.0,52.5668,52.7265,52.4908,52.6125,108683.0
2016-02-03 13:30:00,69.2,69.22,68.8,68.81,125338.0,52.6201,52.6353,52.3159,52.3235,125338.0
2016-02-03 13:40:00,68.81,69.32,68.81,69.3,294381.0,52.3235,52.7113,52.3235,52.6961,294381.0
2016-02-03 13:50:00,69.31,69.41,69.08,69.12,172786.0,52.7037,52.7798,52.5288,52.5592,172786.0
2016-02-03 14:00:00,69.12,69.78,69.11,69.75,255522.0,52.5592,53.0611,52.5516,53.0383,255522.0
2016-02-03 14:10:00,69.75,69.85,69.45,69.5,156914.0,53.0383,53.1143,52.8102,52.8482,156914.0
2016-02-03 14:20:00,69.5,70.24,69.48,69.98,466570.0,52.8482,53.4109,52.833,53.2132,466570.0
2016-02-03 14:30:00,69.97,70.02,69.78,69.89,260963.0,53.2056,53.2436,53.0611,53.1447,260963.0
2016-02-03 14:40:00,69.91,70.25,69.88,70.23,254894.0,53.16,53.4185,53.1371,53.4033,254894.0
2016-02-03 14:50:00,70.24,70.39,70.12,70.39,268186.0,53.4109,53.525,53.3196,53.525,268186.0
2016-02-03 15:00:00,70.4,70.6,70.32,70.53,236024.0,53.5326,53.6846,53.4717,53.6314,236024.0
2016-02-03 15:10:00,70.54,70.7,70.49,70.57,254726.0,53.639,53.7607,53.601,53.6618,254726.0
2016-02-03 15:20:00,70.57,70.6,70.25,70.3,264256.0,53.6618,53.6846,53.4185,53.4565,264256.0
2016-02-03 15:30:00,70.3,70.41,70.2,70.3,300642.0,53.4565,53.5402,53.3805,53.4565,300642.0
2016-02-03 15:40:00,70.3,70.71,70.24,70.59,333937.0,53.4565,53.7683,53.4109,53.677,333937.0
2016-02-03 15:50:00,70.6,70.86,70.59,70.81,634132.0,53.6846,53.8823,53.677,53.8443,634132.0
2016-02-04 09:30:00,71.53,72.87,71.38,71.4,599134.0,54.3918,55.4108,54.2778,54.293,599134.0
2016-02-04 09:40:00,71.41,71.53,71.01,71.29,294287.0,54.3006,54.3918,53.9964,54.2093,294287.0
2016-02-04 09:50:00,71.31,71.5,71.0,71.07,174500.0,54.2245,54.369,53.9888,54.042,174500.0
2016-02-04 10:00:00,71.04,71.46,70.7,71.35,228676.0,54.0192,54.3386,53.7607,54.2549,228676.0
2016-02-04 10:10:00,71.36,71.93,71.26,71.91,305249.0,54.2625,54.696,54.1865,54.6808,305249.0
2016-02-04 10:20:00,71.88,72.29,71.8,72.2,290136.0,54.658,54.9697,54.5971,54.9013,290136.0
2016-02-04 10:30:00,72.19,72.47,71.93,72.41,324570.0,54.8937,55.1066,54.696,55.061,324570.0
2016-02-04 10:40:00,72.41,72.56,71.89,72.11,307050.0,55.061,55.175,54.6656,54.8328,307050.0
2016-02-04 10:50:00,72.15,72.27,71.76,72.01,153748.0,54.8633,54.9545,54.5667,54.7568,153748.0
2016-02-04 11:00:00,72.02,72.05,71.24,71.35,226826.0,54.7644,54.7872,54.1713,54.2549,226826.0
2016-02-04 11:10:00,71.34,71.38,70.81,70.86,192967.0,54.2473,54.2778,53.8443,53.8823,192967.0
2016-02-04 11:20:00,70.85,71.23,70.8,71.04,262760.0,53.8747,54.1637,53.8367,54.0192,262760.0
2016-02-04 11:30:00,71.05,71.11,70.66,70.77,234305.0,54.0268,54.0724,53.7303,53.8139,234305.0
2016-02-04 11:40:00,70.77,70.88,70.34,70.63,215059.0,53.8139,53.8976,53.4869,53.7074,215059.0
2016-02-04 11:50:00,70.66,71.12,70.66,70.92,254964.0,53.7303,54.08,53.7303,53.928,254964.0
2016-02-04 12:00:00,70.93,71.34,70.74,71.24,259690.0,53.9356,54.2473,53.7911,54.1713,259690.0
2016-02-04 12:10:00,71.25,71.37,70.91,71.02,113594.0,54.1789,54.2701,53.9204,54.004,113594.0
2016-02-04 12:20:00,71.04,71.14,70.49,70.87,174705.0,54.0192,54.0953,53.601,53.8899,174705.0
2016-02-04 12:30:00,70.86,71.29,70.73,71.24,178335.0,53.8823,54.2093,53.7835,54.1713,178335.0
2016-02-04 12:40:00,71.26,71.47,71.08,71.28,135142.0,54.1865,54.3462,54.0496,54.2017,135142.0
2016-02-04 12:50:00,71.3,71.44,70.93,70.96,82412.0,54.2169,54.3234,53.9356,53.9584,82412.0
2016-02-04 13:00:00,70.95,71.12,70.89,70.96,92783.0,53.9508,54.08,53.9052,53.9584,92783.0
2016-02-04 13:10:00,70.93,71.18,70.69,70.7,153875.0,53.9356,54.1257,53.7531,53.7607,153875.0
2016-02-04 13:20:00,70.69,70.8,70.49,70.63,205206.0,53.7531,53.8367,53.601,53.7074,205206.0
2016-02-04 13:30:00,70.64,71.18,70.62,71.0,106957.0,53.7151,54.1257,53.6998,53.9888,106957.0
2016-02-04 13:40:00,71.04,71.06,70.66,70.78,116637.0,54.0192,54.0344,53.7303,53.8215,116637.0
2016-02-04 13:50:00,70.79,70.93,70.64,70.9,118010.0,53.8291,53.9356,53.7151,53.9128,118010.0
2016-02-04 14:00:00,70.91,70.91,70.68,70.73,118130.0,53.9204,53.9204,53.7455,53.7835,118130.0
2016-02-04 14:10:00,70.73,71.1,70.68,71.07,140970.0,53.7835,54.0648,53.7455,54.042,140970.0
2016-02-04 14:20:00,71.07,71.11,70.66,70.67,275480.0,54.042,54.0724,53.7303,53.7379,275480.0
2016-02-04 14:30:00,70.64,70.83,70.62,70.7,151703.0,53.7151,53.8595,53.6998,53.7607,151703.0
2016-02-04 14:40:00,70.7,70.72,70.46,70.6,142941.0,53.7607,53.7759,53.5782,53.6846,142941.0
2016-02-04 14:50:00,70.59,70.89,70.55,70.77,175355.0,53.677,53.9052,53.6466,53.8139,175355.0
2016-02-04 15:00:00,70.76,70.79,70.44,70.55,218577.0,53.8063,53.8291,53.563,53.6466,218577.0
2016-02-04 15:10:00,70.55,70.71,70.43,70.43,253501.0,53.6466,53.7683,53.5554,53.5554,253501.0
2016-02-04 15:20:00,70.45,70.63,70.38,70.42,166130.0,53.5706,53.7074,53.5173,53.5478,166130.0
2016-02-04 15:30:00,70.44,70.52,70.31,70.44,243450.0,53.563,53.6238,53.4641,53.563,243450.0
2016-02-04 15:40:00,70.44,70.55,70.37,70.4,258724.0,53.563,53.6466,53.5097,53.5326,258724.0
2016-02-04 15:50:00,70.41,70.56,70.34,70.53,637319.0,53.5402,53.6542,53.4869,53.6314,637319.0
2016-02-05 09:30:00,69.71,69.96,69.03,69.31,332997.0,53.0079,53.198,52.4908,52.7037,332997.0
2016-02-05 09:40:00,69.29,69.76,69.22,69.22,317195.0,52.6885,53.0459,52.6353,52.6353,317195.0
2016-02-05 09:50:00,69.21,69.88,69.05,69.69,325457.0,52.6277,53.1371,52.506,52.9927,325457.0
2016-02-05 10:00:00,69.67,70.07,69.44,69.44,257930.0,52.9775,53.2816,52.8026,52.8026,257930.0
2016-02-05 10:10:00,69.45,70.0,69.43,69.65,286499.0,52.8102,53.2284,52.795,52.9623,286499.0
2016-02-05 10:20:00,69.66,69.91,69.24,69.32,624617.0,52.9699,53.16,52.6505,52.7113,624617.0
2016-02-05 10:30:00,69.31,69.52,69.11,69.27,336493.0,52.7037,52.8634,52.5516,52.6733,336493.0
2016-02-05 10:40:00,69.28,69.85,69.26,69.46,230634.0,52.6809,53.1143,52.6657,52.8178,230634.0
2016-02-05 10:50:00,69.45,69.87,69.36,69.41,201544.0,52.8102,53.1295,52.7417,52.7798,201544.0
2016-02-05 11:00:00,69.41,69.49,69.13,69.32,252443.0,52.7798,52.8406,52.5668,52.7113,252443.0
2016-02-05 11:10:00,69.33,69.75,69.29,69.57,164480.0,52.7189,53.0383,52.6885,52.9014,164480.0
2016-02-05 11:20:00,69.56,69.75,69.25,69.54,173199.0,52.8938,53.0383,52.6581,52.8786,173199.0
2016-02-05 11:30:00,69.54,69.77,69.32,69.36,175827.0,52.8786,53.0535,52.7113,52.7417,175827.0
2016-02-05 11:40:00,69.36,69.47,69.15,69.39,184874.0,52.7417,52.8254,52.582,52.7645,184874.0
2016-02-05 11:50:00,69.41,69.52,69.27,69.42,141985.0,52.7798,52.8634,52.6733,52.7874,141985.0
2016-02-05 12:00:00,69.4,69.56,69.17,69.24,142702.0,52.7722,52.8938,52.5973,52.6505,142702.0
2016-02-05 12:10:00,69.22,69.33,69.06,69.24,152308.0,52.6353,52.7189,52.5136,52.6505,152308.0
2016-02-05 12:20:00,69.25,69.46,69.12,69.15,233917.0,52.6581,52.8178,52.5592,52.582,233917.0
2016-02-05 12:30:00,69.14,69.41,69.09,69.34,188559.0,52.5744,52.7798,52.5364,52.7265,188559.0
2016-02-05 12:40:00,69.32,69.33,69.11,69.12,167976.0,52.7113,52.7189,52.5516,52.5592,167976.0
2016-02-05 12:50:00,69.13,69.21,68.82,68.95,166353.0,52.5668,52.6277,52.3311,52.43,166353.0
2016-02-05 13:00:00,68.96,69.28,68.89,69.06,361379.0,52.4376,52.6809,52.3843,52.5136,361379.0
2016-02-05 13:10:00,69.03,69.06,68.63,68.7,251855.0,52.4908,52.5136,52.1866,52.2399,251855.0
2016-02-05 13:20:00,68.72,68.9,68.66,68.67,185817.0,52.2551,52.3919,52.2095,52.2171,185817.0
2016-02-05 13:30:00,68.66,68.66,68.3,68.35,237147.0,52.2095,52.2095,51.9357,51.9737,237147.0
2016-02-05 13:40:00,68.32,68.57,68.15,68.21,340528.0,51.9509,52.141,51.8216,51.8673,340528.0
2016-02-05 13:50:00,68.23,68.56,68.16,68.54,161684.0,51.8825,52.1334,51.8292,52.1182,161684.0
2016-02-05 14:00:00,68.56,68.67,68.36,68.56,348431.0,52.1334,52.2171,51.9813,52.1334,348431.0
2016-02-05 14:10:00,68.55,68.55,68.15,68.4,200093.0,52.1258,52.1258,51.8216,52.0117,200093.0
2016-02-05 14:20:00,68.4,68.58,68.22,68.26,206602.0,52.0117,52.1486,51.8749,51.9053,206602.0
2016-02-05 14:30:00,68.26,68.56,68.26,68.48,176955.0,51.9053,52.1334,51.9053,52.0726,176955.0
2016-02-05 14:40:00,68.49,68.62,68.36,68.4,157253.0,52.0802,52.179,51.9813,52.0117,157253.0
2016-02-05 14:50:00,68.4,68.42,68.17,68.23,159686.0,52.0117,52.027,51.8369,51.8825,159686.0
2016-02-05 15:00:00,68.23,68.3,68.08,68.2,238099.0,51.8825,51.9357,51.7684,51.8597,238099.0
2016-02-05 15:10:00,68.2,68.51,68.09,68.47,236014.0,51.8597,52.0954,51.776,52.065,236014.0
2016-02-05 15:20:00,68.48,68.72,68.43,68.67,295954.0,52.0726,52.2551,52.0346,52.2171,295954.0
2016-02-05 15:30:00,68.69,68.71,68.57,68.57,363194.0,52.2323,52.2475,52.141,52.141,363194.0
2016-02-05 15:40:00,68.58,68.68,68.43,68.6,509185.0,52.1486,52.2247,52.0346,52.1638,509185.0
2016-02-05 15:50:00,68.61,68.84,68.46,68.79,896345.0,52.1714,52.3463,52.0574,52.3083,896345.0
2016-02-08 09:30:00,68.03,68.67,67.34,68.31,702791.0,51.7304,52.2171,51.2057,51.9433,702791.0
2016-02-08 09:40:00,68.32,68.86,68.25,68.4,340717.0,51.9509,52.3615,51.8977,52.0117,340717.0
2016-02-08 09:50:00,68.42,68.6,68.07,68.5,226105.0,52.027,52.1638,51.7608,52.0878,226105.0
2016-02-08 10:00:00,68.49,69.13,68.3,68.47,444614.0,52.0802,52.5668,51.9357,52.065,444614.0
2016-02-08 10:10:00,68.49,68.49,68.1,68.23,367412.0,52.0802,52.0802,51.7836,51.8825,367412.0
2016-02-08 10:20:00,68.21,68.97,68.1,68.83,338620.0,51.8673,52.4452,51.7836,52.3387,338620.0
2016-02-08 10:30:00,68.81,69.1,68.79,69.02,336644.0,52.3235,52.544,52.3083,52.4832,336644.0
2016-02-08 10:40:00,69.01,69.04,68.59,68.9,353020.0,52.4756,52.4984,52.1562,52.3919,353020.0
2016-02-08 10:50:00,68.9,68.98,68.64,68.74,272999.0,52.3919,52.4528,52.1942,52.2703,272999.0
2016-02-08 11:00:00,68.75,69.06,68.73,68.88,407580.0,52.2779,52.5136,52.2627,52.3767,407580.0
2016-02-08 11:10:00,68.88,68.93,68.51,68.88,270051.0,52.3767,52.4148,52.0954,52.3767,270051.0
2016-02-08 11:20:00,68.88,69.2,68.86,69.06,227044.0,52.3767,52.6201,52.3615,52.5136,227044.0
2016-02-08 11:30:00,69.06,69.25,68.86,68.91,162476.0,52.5136,52.6581,52.3615,52.3996,162476.0
2016-02-08 11:40:00,68.9,69.17,68.81,68.82,205437.0,52.3919,52.5973,52.3235,52.3311,205437.0
2016-02-08 11:50:00,68.83,69.11,68.78,69.11,153380.0,52.3387,52.5516,52.3007,52.5516,153380.0
2016-02-08 12:00:00,69.11,69.28,69.09,69.21,128621.0,52.5516,52.6809,52.5364,52.6277,128621.0
2016-02-08 12:10:00,69.2,69.26,68.91,68.98,142757.0,52.6201,52.6657,52.3996,52.4528,142757.0
2016-02-08 12:20:00,68.98,69.34,68.98,69.16,135219.0,52.4528,52.7265,52.4528,52.5897,135219.0
2016-02-08 12:30:00,69.17,69.22,68.89,68.92,161391.0,52.5973,52.6353,52.3843,52.4072,161391.0
2016-02-08 12:40:00,68.91,69.05,68.85,69.0,237945.0,52.3996,52.506,52.3539,52.468,237945.0
2016-02-08 12:50:00,69.01,69.03,68.76,68.85,375785.0,52.4756,52.4908,52.2855,52.3539,375785.0
2016-02-08 13:00:00,68.86,68.96,68.82,68.84,151777.0,52.3615,52.4376,52.3311,52.3463,151777.0
2016-02-08 13:10:00,68.85,68.89,68.66,68.66,288139.0,52.3539,52.3843,52.2095,52.2095,288139.0
2016-02-08 13:20:00,68.67,68.73,68.51,68.67,201833.0,52.2171,52.2627,52.0954,52.2171,201833.0
2016-02-08 13:30:00,68.67,68.81,68.6,68.7,127576.0,52.2171,52.3235,52.1638,52.2399,127576.0
2016-02-08 13:40:00,68.69,68.71,68.44,68.47,197349.0,52.2323,52.2475,52.0422,52.065,197349.0
2016-02-08 13:50:00,68.46,68.52,68.33,68.45,113127.0,52.0574,52.103,51.9585,52.0498,113127.0
2016-02-08 14:00:00,68.45,68.74,68.44,68.67,151941.0,52.0498,52.2703,52.0422,52.2171,151941.0
2016-02-08 14:10:00,68.68,68.68,68.44,68.48,197944.0,52.2247,52.2247,52.0422,52.0726,197944.0
2016-02-08 14:20:00,68.48,68.68,68.48,68.62,120389.0,52.0726,52.2247,52.0726,52.179,120389.0
2016-02-08 14:30:00,68.61,68.7,68.5,68.65,254496.0,52.1714,52.2399,52.0878,52.2018,254496.0
2016-02-08 14:40:00,68.65,69.06,68.65,69.04,317256.0,52.2018,52.5136,52.2018,52.4984,317256.0
2016-02-08 14:50:00,69.04,69.17,68.88,69.17,193948.0,52.4984,52.5973,52.3767,52.5973,193948.0
2016-02-08 15:00:00,69.16,69.31,69.09,69.25,213549.0,52.5897,52.7037,52.5364,52.6581,213549.0
2016-02-08 15:10:00,69.25,69.71,69.24,69.63,234581.0,52.6581,53.0079,52.6505,52.947,234581.0
2016-02-08 15:20:00,69.63,69.82,69.56,69.66,258508.0,52.947,53.0915,52.8938,52.9699,258508.0
2016-02-08 15:30:00,69.66,69.98,69.64,69.86,335556.0,52.9699,53.2132,52.9546,53.1219,335556.0
2016-02-08 15:40:00,69.86,70.26,69.85,69.95,422615.0,53.1219,53.4261,53.1143,53.1904,422615.0
2016-02-08 15:50:00,69.94,70.01,69.69,69.8,618542.0,53.1828,53.236,52.9927,53.0763,618542.0
2016-02-09 09:30:00,68.91,69.47,68.82,69.33,186932.0,52.3996,52.8254,52.3311,52.7189,186932.0
2016-02-09 09:40:00,69.26,69.45,69.0,69.43,170467.0,52.6657,52.8102,52.468,52.795,170467.0
2016-02-09 09:50:00,69.43,69.47,69.13,69.18,226955.0,52.795,52.8254,52.5668,52.6049,226955.0
2016-02-09 10:00:00,69.17,69.71,69.17,69.47,188104.0,52.5973,53.0079,52.5973,52.8254,188104.0
2016-02-09 10:10:00,69.46,69.53,69.06,69.2,217765.0,52.8178,52.871,52.5136,52.6201,217765.0
2016-02-09 10:20:00,69.19,69.41,68.97,69.4,278558.0,52.6125,52.7798,52.4452,52.7722,278558.0
2016-02-09 10:30:00,69.38,69.38,68.95,68.99,169079.0,52.7569,52.7569,52.43,52.4604,169079.0
2016-02-09 10:40:00,68.99,69.0,68.76,68.79,196144.0,52.4604,52.468,52.2855,52.3083,196144.0
2016-02-09 10:50:00,68.8,68.93,68.71,68.84,249167.0,52.3159,52.4148,52.2475,52.3463,249167.0
2016-02-09 11:00:00,68.84,68.95,68.75,68.88,304097.0,52.3463,52.43,52.2779,52.3767,304097.0
2016-02-09 11:10:00,68.89,69.16,68.85,68.91,138154.0,52.3843,52.5897,52.3539,52.3996,138154.0
2016-02-09 11:20:00,68.91,69.3,68.9,69.03,152278.0,52.3996,52.6961,52.3919,52.4908,152278.0
2016-02-09 11:30:00,69.03,69.12,68.66,68.7,307818.0,52.4908,52.5592,52.2095,52.2399,307818.0
2016-02-09 11:40:00,68.7,68.83,68.61,68.61,347921.0,52.2399,52.3387,52.1714,52.1714,347921.0
2016-02-09 11:50:00,68.6,68.65,68.18,68.23,390701.0,52.1638,52.2018,51.8445,51.8825,390701.0
2016-02-09 12:00:00,68.22,68.3,68.05,68.28,244530.0,51.8749,51.9357,51.7456,51.9205,244530.0
2016-02-09 12:10:00,68.28,68.28,67.92,67.94,184329.0,51.9205,51.9205,51.6468,51.662,184329.0
2016-02-09 12:20:00,67.94,68.02,67.81,67.84,180887.0,51.662,51.7228,51.5631,51.5859,180887.0
2016-02-09 12:30:00,67.84,67.99,67.78,67.9,166694.0,51.5859,51.7,51.5403,51.6315,166694.0
2016-02-09 12:40:00,67.9,67.93,67.7,67.71,269186.0,51.6315,51.6544,51.4795,51.4871,269186.0
2016-02-09 12:50:00,67.71,67.83,67.55,67.57,158360.0,51.4871,51.5783,51.3654,51.3806,158360.0
2016-02-09 13:00:00,67.57,67.6,67.12,67.15,204397.0,51.3806,51.4034,51.0384,51.0612,204397.0
2016-02-09 13:10:00,67.15,67.18,67.02,67.08,133110.0,51.0612,51.0841,50.9624,51.008,133110.0
2016-02-09 13:20:00,67.08,67.47,67.02,67.36,253697.0,51.008,51.3046,50.9624,51.2209,253697.0
2016-02-09 13:30:00,67.36,67.62,67.04,67.06,125187.0,51.2209,51.4186,50.9776,50.9928,125187.0
2016-02-09 13:40:00,67.05,67.27,67.0,67.07,146702.0,50.9852,51.1525,50.9472,51.0004,146702.0
2016-02-09 13:50:00,67.06,67.33,67.04,67.23,168326.0,50.9928,51.1981,50.9776,51.1221,168326.0
2016-02-09 14:00:00,67.23,67.61,67.23,67.61,278875.0,51.1221,51.411,51.1221,51.411,278875.0
2016-02-09 14:10:00,67.61,67.64,67.21,67.26,291435.0,51.411,51.4338,51.1069,51.1449,291435.0
2016-02-09 14:20:00,67.26,67.3,67.0,67.05,226741.0,51.1449,51.1753,50.9472,50.9852,226741.0
2016-02-09 14:30:00,67.04,67.43,67.0,67.39,140701.0,50.9776,51.2742,50.9472,51.2437,140701.0
2016-02-09 14:40:00,67.4,67.62,67.23,67.3,147661.0,51.2513,51.4186,51.1221,51.1753,147661.0
2016-02-09 14:50:00,67.27,67.71,67.27,67.65,92061.0,51.1525,51.4871,51.1525,51.4414,92061.0
2016-02-09 15:00:00,67.67,68.42,67.65,68.2,256939.0,51.4566,52.027,51.4414,51.8597,256939.0
2016-02-09 15:10:00,68.21,68.38,67.78,67.78,154316.0,51.8673,51.9965,51.5403,51.5403,154316.0
2016-02-09 15:20:00,67.79,67.93,67.55,67.55,181843.0,51.5479,51.6544,51.3654,51.3654,181843.0
2016-02-09 15:30:00,67.54,68.07,67.52,67.94,281480.0,51.3578,51.7608,51.3426,51.662,281480.0
2016-02-09 15:40:00,67.93,67.96,67.63,67.86,327656.0,51.6544,51.6772,51.4262,51.6011,327656.0
2016-02-09 15:50:00,67.86,67.99,67.69,67.86,789701.0,51.6011,51.7,51.4719,51.6011,789701.0
2016-02-10 09:30:00,67.83,68.02,67.39,67.51,336573.0,51.5783,51.7228,51.2437,51.335,336573.0
2016-02-10 09:40:00,67.52,68.07,67.44,68.0,279280.0,51.3426,51.7608,51.2818,51.7076,279280.0
2016-02-10 09:50:00,67.99,68.18,67.8,68.09,227307.0,51.7,51.8445,51.5555,51.776,227307.0
2016-02-10 10:00:00,68.11,68.16,67.79,68.06,193931.0,51.7912,51.8292,51.5479,51.7532,193931.0
2016-02-10 10:10:00,68.05,68.42,68.05,68.4,164129.0,51.7456,52.027,51.7456,52.0117,164129.0
2016-02-10 10:20:00,68.38,68.58,68.19,68.21,194661.0,51.9965,52.1486,51.8521,51.8673,194661.0
2016-02-10 10:30:00,68.22,68.95,68.22,68.6,464182.0,51.8749,52.43,51.8749,52.1638,464182.0
2016-02-10 10:40:00,68.59,68.6,67.97,68.35,292816.0,52.1562,52.1638,51.6848,51.9737,292816.0
2016-02-10 10:50:00,68.38,68.39,67.93,68.15,173611.0,51.9965,52.0041,51.6544,51.8216,173611.0
2016-02-10 11:00:00,68.18,68.6,68.18,68.3,205047.0,51.8445,52.1638,51.8445,51.9357,205047.0
2016-02-10 11:10:00,68.28,68.5,68.18,68.44,182306.0,51.9205,52.0878,51.8445,52.0422,182306.0
2016-02-10 11:20:00,68.45,68.71,68.23,68.24,108792.0,52.0498,52.2475,51.8825,51.8901,108792.0
2016-02-10 11:30:00,68.23,68.32,67.69,67.86,139613.0,51.8825,51.9509,51.4719,51.6011,139613.0
2016-02-10 11:40:00,67.87,68.19,67.8,68.15,112993.0,51.6087,51.8521,51.5555,51.8216,112993.0
2016-02-10 11:50:00,68.13,68.4,68.01,68.3,102840.0,51.8064,52.0117,51.7152,51.9357,102840.0
2016-02-10 12:00:00,68.3,68.36,68.12,68.33,86692.0,51.9357,51.9813,51.7988,51.9585,86692.0
2016-02-10 12:10:00,68.32,68.37,68.08,68.24,59417.0,51.9509,51.9889,51.7684,51.8901,59417.0
2016-02-10 12:20:00,68.25,68.59,68.24,68.52,70498.0,51.8977,52.1562,51.8901,52.103,70498.0
2016-02-10 12:30:00,68.57,68.75,68.37,68.69,81120.0,52.141,52.2779,51.9889,52.2323,81120.0
2016-02-10 12:40:00,68.7,68.74,68.45,68.57,66485.0,52.2399,52.2703,52.0498,52.141,66485.0
2016-02-10 12:50:00,68.56,68.62,68.35,68.61,81618.0,52.1334,52.179,51.9737,52.1714,81618.0
2016-02-10 13:00:00,68.62,68.64,68.31,68.34,75183.0,52.179,52.1942,51.9433,51.9661,75183.0
2016-02-10 13:10:00,68.34,68.35,68.02,68.19,292727.0,51.9661,51.9737,51.7228,51.8521,292727.0
2016-02-10 13:20:00,68.18,68.26,68.0,68.11,164039.0,51.8445,51.9053,51.7076,51.7912,164039.0
2016-02-10 13:30:00,68.11,68.19,68.03,68.06,125866.0,51.7912,51.8521,51.7304,51.7532,125866.0
2016-02-10 13:40:00,68.06,68.2,68.04,68.16,110205.0,51.7532,51.8597,51.738,51.8292,110205.0
2016-02-10 13:50:00,68.16,68.17,67.87,67.89,209729.0,51.8292,51.8369,51.6087,51.6239,209729.0
2016-02-10 14:00:00,67.89,67.94,67.76,67.85,119288.0,51.6239,51.662,51.5251,51.5935,119288.0
2016-02-10 14:10:00,67.85,67.97,67.8,67.88,120245.0,51.5935,51.6848,51.5555,51.6163,120245.0
2016-02-10 14:20:00,67.89,67.89,67.63,67.71,182502.0,51.6239,51.6239,51.4262,51.4871,182502.0
2016-02-10 14:30:00,67.71,67.87,67.6,67.61,119003.0,51.4871,51.6087,51.4034,51.411,119003.0
2016-02-10 14:40:00,67.58,67.59,67.45,67.5,114683.0,51.3882,51.3958,51.2894,51.3274,114683.0
2016-02-10 14:50:00,67.5,67.79,67.49,67.68,144559.0,51.3274,51.5479,51.3198,51.4643,144559.0
2016-02-10 15:00:00,67.69,68.03,67.68,67.92,128918.0,51.4719,51.7304,51.4643,51.6468,128918.0
2016-02-10 15:10:00,67.92,68.05,67.69,67.71,297756.0,51.6468,51.7456,51.4719,51.4871,297756.0
2016-02-10 15:20:00,67.7,67.87,67.65,67.71,178993.0,51.4795,51.6087,51.4414,51.4871,178993.0
2016-02-10 15:30:00,67.71,67.82,67.6,67.64,135568.0,51.4871,51.5707,51.4034,51.4338,135568.0
2016-02-10 15:40:00,67.63,67.78,67.58,67.66,256334.0,51.4262,51.5403,51.3882,51.449,256334.0
2016-02-10 15:50:00,67.65,67.74,67.54,67.73,500632.0,51.4414,51.5099,51.3578,51.5023,500632.0
2016-02-11 09:30:00,66.3,67.05,66.1,66.77,294404.0,50.4149,50.9852,50.2628,50.7723,294404.0
2016-02-11 09:40:00,66.78,67.86,66.75,67.66,318473.0,50.7799,51.6011,50.7571,51.449,318473.0
2016-02-11 09:50:00,67.7,67.88,67.48,67.8,299433.0,51.4795,51.6163,51.3122,51.5555,299433.0
2016-02-11 10:00:00,67.74,68.21,67.65,67.85,314040.0,51.5099,51.8673,51.4414,51.5935,314040.0
2016-02-11 10:10:00,67.85,68.09,67.41,67.53,283971.0,51.5935,51.776,51.2589,51.3502,283971.0
2016-02-11 10:20:00,67.52,67.6,67.14,67.2,151367.0,51.3426,51.4034,51.0536,51.0993,151367.0
2016-02-11 10:30:00,67.2,67.32,67.09,67.2,163488.0,51.0993,51.1905,51.0156,51.0993,163488.0
2016-02-11 10:40:00,67.19,67.36,67.02,67.2,181553.0,51.0917,51.2209,50.9624,51.0993,181553.0
2016-02-11 10:50:00,67.21,67.22,66.81,66.89,144666.0,51.1069,51.1145,50.8027,50.8635,144666.0
2016-02-11 11:00:00,66.89,67.19,66.85,67.08,133145.0,50.8635,51.0917,50.8331,51.008,133145.0
2016-02-11 11:10:00,67.06,67.14,66.77,66.93,157559.0,50.9928,51.0536,50.7723,50.8939,157559.0
2016-02-11 11:20:00,66.92,67.24,66.88,66.97,157850.0,50.8863,51.1297,50.8559,50.9244,157850.0
2016-02-11 11:30:00,66.96,67.06,66.7,67.06,149433.0,50.9168,50.9928,50.7191,50.9928,149433.0
2016-02-11 11:40:00,67.04,67.13,66.85,66.91,173907.0,50.9776,51.046,50.8331,50.8787,173907.0
2016-02-11 11:50:00,66.9,67.38,66.9,67.21,137358.0,50.8711,51.2361,50.8711,51.1069,137358.0
2016-02-11 12:00:00,67.19,67.5,67.04,67.37,167221.0,51.0917,51.3274,50.9776,51.2285,167221.0
2016-02-11 12:10:00,67.36,67.47,67.14,67.22,81966.0,51.2209,51.3046,51.0536,51.1145,81966.0
2016-02-11 12:20:00,67.21,67.43,67.17,67.27,216895.0,51.1069,51.2742,51.0764,51.1525,216895.0
2016-02-11 12:30:00,67.25,67.25,66.9,66.99,164830.0,51.1373,51.1373,50.8711,50.9396,164830.0
2016-02-11 12:40:00,67.0,67.37,66.9,67.34,107794.0,50.9472,51.2285,50.8711,51.2057,107794.0
2016-02-11 12:50:00,67.33,67.61,67.32,67.37,109247.0,51.1981,51.411,51.1905,51.2285,109247.0
2016-02-11 13:00:00,67.39,67.61,67.32,67.46,112278.0,51.2437,51.411,51.1905,51.297,112278.0
2016-02-11 13:10:00,67.45,67.49,67.28,67.45,146020.0,51.2894,51.3198,51.1601,51.2894,146020.0
2016-02-11 13:20:00,67.45,67.57,67.36,67.37,110171.0,51.2894,51.3806,51.2209,51.2285,110171.0
2016-02-11 13:30:00,67.36,67.54,67.08,67.19,188025.0,51.2209,51.3578,51.008,51.0917,188025.0
2016-02-11 13:40:00,67.19,67.31,67.14,67.23,171693.0,51.0917,51.1829,51.0536,51.1221,171693.0
2016-02-11 13:50:00,67.22,67.35,67.18,67.31,142568.0,51.1145,51.2133,51.0841,51.1829,142568.0
2016-02-11 14:00:00,67.3,67.4,67.12,67.38,217739.0,51.1753,51.2513,51.0384,51.2361,217739.0
2016-02-11 14:10:00,67.38,67.47,67.23,67.25,153917.0,51.2361,51.3046,51.1221,51.1373,153917.0
2016-02-11 14:20:00,67.24,67.33,67.06,67.06,232491.0,51.1297,51.1981,50.9928,50.9928,232491.0
2016-02-11 14:30:00,67.06,67.95,67.03,67.93,351726.0,50.9928,51.6696,50.97,51.6544,351726.0
2016-02-11 14:40:00,67.88,68.84,67.5,68.73,561697.0,51.6163,52.3463,51.3274,52.2627,561697.0
2016-02-11 14:50:00,68.71,69.33,68.5,68.82,545208.0,52.2475,52.7189,52.0878,52.3311,545208.0
2016-02-11 15:00:00,68.87,68.93,68.16,68.46,423628.0,52.3691,52.4148,51.8292,52.0574,423628.0
2016-02-11 15:10:00,68.47,68.85,68.44,68.49,302870.0,52.065,52.3539,52.0422,52.0802,302870.0
2016-02-11 15:20:00,68.49,68.74,68.43,68.64,321273.0,52.0802,52.2703,52.0346,52.1942,321273.0
2016-02-11 15:30:00,68.64,69.18,68.53,69.18,338722.0,52.1942,52.6049,52.1106,52.6049,338722.0
2016-02-11 15:40:00,69.18,69.45,69.0,69.23,462919.0,52.6049,52.8102,52.468,52.6429,462919.0
2016-02-11 15:50:00,69.24,69.31,68.81,68.86,993114.0,52.6505,52.7037,52.3235,52.3615,993114.0
2016-02-12 09:30:00,68.88,69.95,68.88,69.83,348153.0,52.7492,53.5686,52.7492,53.4767,348153.0
2016-02-12 09:40:00,69.83,69.89,69.06,69.16,363692.0,53.4767,53.5227,52.8871,52.9636,363692.0
2016-02-12 09:50:00,69.16,69.36,68.87,69.29,257317.0,52.9636,53.1168,52.7416,53.0632,257317.0
2016-02-12 10:00:00,69.28,69.28,68.84,68.87,337428.0,53.0555,53.0555,52.7186,52.7416,337428.0
2016-02-12 10:10:00,68.87,69.09,68.76,69.08,548351.0,52.7416,52.91,52.6573,52.9024,548351.0
2016-02-12 10:20:00,69.06,69.27,68.93,69.02,337766.0,52.8871,53.0479,52.7875,52.8564,337766.0
2016-02-12 10:30:00,69.03,69.41,69.01,69.29,235409.0,52.8641,53.1551,52.8488,53.0632,235409.0
2016-02-12 10:40:00,69.28,69.44,69.17,69.33,285288.0,53.0555,53.1781,52.9713,53.0938,285288.0
2016-02-12 10:50:00,69.35,69.72,69.35,69.56,215199.0,53.1091,53.3925,53.1091,53.27,215199.0
2016-02-12 11:00:00,69.57,69.9,69.57,69.81,327486.0,53.2776,53.5303,53.2776,53.4614,327486.0
2016-02-12 11:10:00,69.82,70.06,69.77,70.01,203691.0,53.4691,53.6529,53.4308,53.6146,203691.0
2016-02-12 11:20:00,70.01,70.06,69.8,69.99,209511.0,53.6146,53.6529,53.4538,53.5993,209511.0
2016-02-12 11:30:00,69.99,70.24,69.87,70.19,293559.0,53.5993,53.7907,53.5074,53.7524,293559.0
2016-02-12 11:40:00,70.19,70.46,70.17,70.43,198395.0,53.7524,53.9592,53.7371,53.9362,198395.0
2016-02-12 11:50:00,70.44,70.52,70.11,70.13,160996.0,53.9439,54.0051,53.6912,53.7065,160996.0
2016-02-12 12:00:00,70.16,70.36,70.15,70.28,130891.0,53.7295,53.8826,53.7218,53.8213,130891.0
2016-02-12 12:10:00,70.27,70.48,70.27,70.43,177898.0,53.8137,53.9745,53.8137,53.9362,177898.0
2016-02-12 12:20:00,70.43,70.71,70.43,70.59,255891.0,53.9362,54.1506,53.9362,54.0588,255891.0
2016-02-12 12:30:00,70.59,70.74,70.53,70.71,176178.0,54.0588,54.1736,54.0128,54.1506,176178.0
2016-02-12 12:40:00,70.72,70.77,70.59,70.64,225130.0,54.1583,54.1966,54.0588,54.097,225130.0
2016-02-12 12:50:00,70.63,70.74,70.57,70.68,190669.0,54.0894,54.1736,54.0434,54.1277,190669.0
2016-02-12 13:00:00,70.68,70.81,70.43,70.46,141374.0,54.1277,54.2272,53.9362,53.9592,141374.0
2016-02-12 13:10:00,70.45,70.45,70.14,70.2,171924.0,53.9515,53.9515,53.7141,53.7601,171924.0
2016-02-12 13:20:00,70.2,70.34,70.19,70.25,150647.0,53.7601,53.8673,53.7524,53.7984,150647.0
2016-02-12 13:30:00,70.25,70.29,70.0,70.07,151605.0,53.7984,53.829,53.6069,53.6605,151605.0
2016-02-12 13:40:00,70.09,70.14,70.0,70.09,116539.0,53.6758,53.7141,53.6069,53.6758,116539.0
2016-02-12 13:50:00,70.09,70.1,69.96,70.06,179752.0,53.6758,53.6835,53.5763,53.6529,179752.0
2016-02-12 14:00:00,70.06,70.25,70.03,70.23,191614.0,53.6529,53.7984,53.6299,53.7831,191614.0
2016-02-12 14:10:00,70.23,70.3,70.07,70.26,183078.0,53.7831,53.8367,53.6605,53.806,183078.0
2016-02-12 14:20:00,70.26,70.37,70.17,70.29,191017.0,53.806,53.8903,53.7371,53.829,191017.0
2016-02-12 14:30:00,70.28,70.34,70.22,70.25,173599.0,53.8213,53.8673,53.7754,53.7984,173599.0
2016-02-12 14:40:00,70.25,70.35,70.13,70.15,177867.0,53.7984,53.875,53.7065,53.7218,177867.0
2016-02-12 14:50:00,70.16,70.26,70.11,70.14,132741.0,53.7295,53.806,53.6912,53.7141,132741.0
2016-02-12 15:00:00,70.14,70.29,70.07,70.25,137315.0,53.7141,53.829,53.6605,53.7984,137315.0
2016-02-12 15:10:00,70.25,70.42,70.22,70.39,185805.0,53.7984,53.9286,53.7754,53.9056,185805.0
2016-02-12 15:20:00,70.38,70.39,70.05,70.24,182650.0,53.8979,53.9056,53.6452,53.7907,182650.0
2016-02-12 15:30:00,70.22,70.22,69.97,70.02,164949.0,53.7754,53.7754,53.5839,53.6222,164949.0
2016-02-12 15:40:00,70.02,70.19,69.93,70.11,230022.0,53.6222,53.7524,53.5533,53.6912,230022.0
2016-02-12 15:50:00,70.11,70.31,70.01,70.3,638868.0,53.6912,53.8443,53.6146,53.8367,638868.0
2016-02-16 09:30:00,71.35,71.41,70.39,70.89,340433.0,54.6408,54.6867,53.9056,54.2885,340433.0
2016-02-16 09:40:00,70.91,71.2,70.74,70.85,284562.0,54.3038,54.5259,54.1736,54.2579,284562.0
2016-02-16 09:50:00,70.85,71.05,70.7,71.04,353144.0,54.2579,54.411,54.143,54.4034,353144.0
2016-02-16 10:00:00,71.06,71.34,70.95,71.02,229376.0,54.4187,54.6331,54.3344,54.388,229376.0
2016-02-16 10:10:00,71.02,71.32,70.91,71.21,285892.0,54.388,54.6178,54.3038,54.5336,285892.0
2016-02-16 10:20:00,71.23,71.42,71.14,71.21,199065.0,54.5489,54.6944,54.4799,54.5336,199065.0
2016-02-16 10:30:00,71.21,71.22,71.05,71.14,212129.0,54.5336,54.5412,54.411,54.4799,212129.0
2016-02-16 10:40:00,71.15,71.26,70.95,70.95,253932.0,54.4876,54.5718,54.3344,54.3344,253932.0
2016-02-16 10:50:00,70.96,71.0,70.78,70.98,138403.0,54.3421,54.3727,54.2043,54.3574,138403.0
2016-02-16 11:00:00,70.97,71.13,70.9,70.96,390876.0,54.3498,54.4723,54.2962,54.3421,390876.0
2016-02-16 11:10:00,70.95,71.04,70.77,70.95,150935.0,54.3344,54.4034,54.1966,54.3344,150935.0
2016-02-16 11:20:00,70.95,71.15,70.86,71.11,193299.0,54.3344,54.4876,54.2655,54.457,193299.0
2016-02-16 11:30:00,71.13,71.3,71.1,71.25,113402.0,54.4723,54.6025,54.4493,54.5642,113402.0
2016-02-16 11:40:00,71.25,71.38,71.11,71.38,164358.0,54.5642,54.6637,54.457,54.6637,164358.0
2016-02-16 11:50:00,71.38,71.59,71.29,71.56,110217.0,54.6637,54.8246,54.5948,54.8016,110217.0
2016-02-16 12:00:00,71.57,71.63,71.38,71.47,123399.0,54.8092,54.8552,54.6637,54.7327,123399.0
2016-02-16 12:10:00,71.48,71.64,71.33,71.57,128198.0,54.7403,54.8629,54.6255,54.8092,128198.0
2016-02-16 12:20:00,71.59,71.66,71.56,71.66,194823.0,54.8246,54.8782,54.8016,54.8782,194823.0
2016-02-16 12:30:00,71.65,71.69,71.5,71.6,178739.0,54.8705,54.9011,54.7556,54.8322,178739.0
2016-02-16 12:40:00,71.6,71.85,71.51,71.84,191448.0,54.8322,55.0237,54.7633,55.016,191448.0
2016-02-16 12:50:00,71.82,71.95,71.7,71.9,158937.0,55.0007,55.1003,54.9088,55.062,158937.0
2016-02-16 13:00:00,71.9,72.05,71.85,72.02,170632.0,55.062,55.1768,55.0237,55.1539,170632.0
2016-02-16 13:10:00,72.01,72.03,71.82,71.96,87880.0,55.1462,55.1615,55.0007,55.1079,87880.0
2016-02-16 13:20:00,71.95,72.05,71.88,71.93,85952.0,55.1003,55.1768,55.0466,55.0849,85952.0
2016-02-16 13:30:00,71.92,72.06,71.86,71.98,76337.0,55.0773,55.1845,55.0313,55.1232,76337.0
2016-02-16 13:40:00,71.98,72.09,71.94,72.06,128572.0,55.1232,55.2075,55.0926,55.1845,128572.0
2016-02-16 13:50:00,72.05,72.09,71.97,72.04,115305.0,55.1768,55.2075,55.1156,55.1692,115305.0
2016-02-16 14:00:00,72.02,72.15,72.01,72.15,135543.0,55.1539,55.2534,55.1462,55.2534,135543.0
2016-02-16 14:10:00,72.15,72.18,72.03,72.15,137331.0,55.2534,55.2764,55.1615,55.2534,137331.0
2016-02-16 14:20:00,72.15,72.2,72.01,72.18,198065.0,55.2534,55.2917,55.1462,55.2764,198065.0
2016-02-16 14:30:00,72.18,72.24,72.08,72.18,146652.0,55.2764,55.3223,55.1998,55.2764,146652.0
2016-02-16 14:40:00,72.17,72.2,71.98,72.01,155294.0,55.2687,55.2917,55.1232,55.1462,155294.0
2016-02-16 14:50:00,72.02,72.06,71.93,71.96,251279.0,55.1539,55.1845,55.0849,55.1079,251279.0
2016-02-16 15:00:00,71.97,72.08,71.78,71.78,358070.0,55.1156,55.1998,54.9701,54.9701,358070.0
2016-02-16 15:10:00,71.78,72.05,71.78,71.9,201760.0,54.9701,55.1768,54.9701,55.062,201760.0
2016-02-16 15:20:00,71.9,71.94,71.72,71.81,139947.0,55.062,55.0926,54.9241,54.993,139947.0
2016-02-16 15:30:00,71.8,71.82,71.61,71.62,203606.0,54.9854,55.0007,54.8399,54.8475,203606.0
2016-02-16 15:40:00,71.62,71.85,71.55,71.67,291472.0,54.8475,55.0237,54.7939,54.8858,291472.0
2016-02-16 15:50:00,71.67,71.8,71.62,71.73,448275.0,54.8858,54.9854,54.8475,54.9318,448275.0
2016-02-17 09:30:00,72.55,72.8,72.17,72.67,351334.0,55.5597,55.7512,55.2687,55.6516,351334.0
2016-02-17 09:40:00,72.71,72.99,72.36,72.57,283283.0,55.6823,55.8967,55.4142,55.5751,283283.0
2016-02-17 09:50:00,72.55,72.79,72.39,72.62,209754.0,55.5597,55.7435,55.4372,55.6134,209754.0
2016-02-17 10:00:00,72.62,72.93,72.58,72.84,189729.0,55.6134,55.8508,55.5827,55.7818,189729.0
2016-02-17 10:10:00,72.83,73.04,72.83,72.94,206522.0,55.7742,55.935,55.7742,55.8584,206522.0
2016-02-17 10:20:00,72.95,73.05,72.67,73.04,279003.0,55.8661,55.9427,55.6516,55.935,279003.0
2016-02-17 10:30:00,73.05,73.28,72.92,73.21,201841.0,55.9427,56.1188,55.8431,56.0652,201841.0
2016-02-17 10:40:00,73.2,73.5,73.11,73.5,171279.0,56.0575,56.2873,55.9886,56.2873,171279.0
2016-02-17 10:50:00,73.5,73.68,73.32,73.59,177509.0,56.2873,56.4251,56.1494,56.3562,177509.0
2016-02-17 11:00:00,73.59,73.66,73.41,73.41,145533.0,56.3562,56.4098,56.2183,56.2183,145533.0
2016-02-17 11:10:00,73.41,73.5,73.25,73.33,142499.0,56.2183,56.2873,56.0958,56.1571,142499.0
2016-02-17 11:20:00,73.35,73.36,73.13,73.23,146565.0,56.1724,56.1801,56.0039,56.0805,146565.0
2016-02-17 11:30:00,73.23,73.45,73.19,73.35,230950.0,56.0805,56.249,56.0499,56.1724,230950.0
2016-02-17 11:40:00,73.36,73.43,73.09,73.11,144915.0,56.1801,56.2337,55.9733,55.9886,144915.0
2016-02-17 11:50:00,73.11,73.27,73.08,73.22,173543.0,55.9886,56.1111,55.9656,56.0728,173543.0
2016-02-17 12:00:00,73.23,73.56,73.22,73.44,140663.0,56.0805,56.3332,56.0728,56.2413,140663.0
2016-02-17 12:10:00,73.42,73.56,73.36,73.53,97588.0,56.226,56.3332,56.1801,56.3102,97588.0
2016-02-17 12:20:00,73.53,73.59,73.43,73.44,118685.0,56.3102,56.3562,56.2337,56.2413,118685.0
2016-02-17 12:30:00,73.44,73.66,73.43,73.53,284996.0,56.2413,56.4098,56.2337,56.3102,284996.0
2016-02-17 12:40:00,73.52,73.69,73.3,73.3,264567.0,56.3026,56.4328,56.1341,56.1341,264567.0
2016-02-17 12:50:00,73.3,73.43,73.28,73.34,184810.0,56.1341,56.2337,56.1188,56.1647,184810.0
2016-02-17 13:00:00,73.33,73.44,73.27,73.4,302582.0,56.1571,56.2413,56.1111,56.2107,302582.0
2016-02-17 13:10:00,73.4,73.42,73.21,73.24,106741.0,56.2107,56.226,56.0652,56.0882,106741.0
2016-02-17 13:20:00,73.25,73.29,73.06,73.08,110743.0,56.0958,56.1264,55.9503,55.9656,110743.0
2016-02-17 13:30:00,73.07,73.13,72.85,72.85,139369.0,55.958,56.0039,55.7895,55.7895,139369.0
2016-02-17 13:40:00,72.87,72.93,72.73,72.87,220201.0,55.8048,55.8508,55.6976,55.8048,220201.0
2016-02-17 13:50:00,72.87,72.98,72.71,72.73,122381.0,55.8048,55.889,55.6823,55.6976,122381.0
2016-02-17 14:00:00,72.73,72.83,72.6,72.8,177130.0,55.6976,55.7742,55.598,55.7512,177130.0
2016-02-17 14:10:00,72.82,73.11,72.8,73.02,200476.0,55.7665,55.9886,55.7512,55.9197,200476.0
2016-02-17 14:20:00,73.03,73.14,72.99,73.1,197506.0,55.9273,56.0116,55.8967,55.9809,197506.0
2016-02-17 14:30:00,73.11,73.16,72.94,72.95,173098.0,55.9886,56.0269,55.8584,55.8661,173098.0
2016-02-17 14:40:00,72.95,73.15,72.95,73.08,155183.0,55.8661,56.0192,55.8661,55.9656,155183.0
2016-02-17 14:50:00,73.08,73.08,72.92,72.95,121926.0,55.9656,55.9656,55.8431,55.8661,121926.0
2016-02-17 15:00:00,72.95,73.07,72.95,73.03,148346.0,55.8661,55.958,55.8661,55.9273,148346.0
2016-02-17 15:10:00,73.04,73.21,72.95,73.18,178302.0,55.935,56.0652,55.8661,56.0422,178302.0
2016-02-17 15:20:00,73.19,73.2,73.03,73.07,206331.0,56.0499,56.0575,55.9273,55.958,206331.0
2016-02-17 15:30:00,73.06,73.1,72.91,73.1,221812.0,55.9503,55.9809,55.8354,55.9809,221812.0
2016-02-17 15:40:00,73.1,73.17,73.04,73.06,188652.0,55.9809,56.0345,55.935,55.9503,188652.0
2016-02-17 15:50:00,73.06,73.09,72.86,72.91,687704.0,55.9503,55.9733,55.7971,55.8354,687704.0
2016-02-18 09:30:00,73.73,73.73,73.04,73.12,270366.0,56.4634,56.4634,55.935,55.9963,270366.0
2016-02-18 09:40:00,73.12,73.18,72.82,72.89,249082.0,55.9963,56.0422,55.7665,55.8201,249082.0
2016-02-18 09:50:00,72.89,73.01,72.84,72.89,243336.0,55.8201,55.912,55.7818,55.8201,243336.0
2016-02-18 10:00:00,72.89,73.01,72.74,72.88,207500.0,55.8201,55.912,55.7052,55.8125,207500.0
2016-02-18 10:10:00,72.88,73.03,72.78,73.0,162885.0,55.8125,55.9273,55.7359,55.9044,162885.0
2016-02-18 10:20:00,73.0,73.06,72.87,73.0,222816.0,55.9044,55.9503,55.8048,55.9044,222816.0
2016-02-18 10:30:00,73.01,73.21,72.91,73.11,195864.0,55.912,56.0652,55.8354,55.9886,195864.0
2016-02-18 10:40:00,73.11,73.27,73.0,73.2,188243.0,55.9886,56.1111,55.9044,56.0575,188243.0
2016-02-18 10:50:00,73.21,73.36,73.1,73.34,171869.0,56.0652,56.1801,55.9809,56.1647,171869.0
2016-02-18 11:00:00,73.25,73.35,72.82,73.02,350149.0,56.0958,56.1724,55.7665,55.9197,350149.0
2016-02-18 11:10:00,73.0,73.23,72.9,72.9,148570.0,55.9044,56.0805,55.8278,55.8278,148570.0
2016-02-18 11:20:00,72.91,73.05,72.82,73.01,150741.0,55.8354,55.9427,55.7665,55.912,150741.0
2016-02-18 11:30:00,73.03,73.13,72.85,73.0,144514.0,55.9273,56.0039,55.7895,55.9044,144514.0
2016-02-18 11:40:00,73.0,73.07,72.82,72.92,137910.0,55.9044,55.958,55.7665,55.8431,137910.0
2016-02-18 11:50:00,72.91,73.18,72.84,73.12,120620.0,55.8354,56.0422,55.7818,55.9963,120620.0
2016-02-18 12:00:00,73.12,73.13,72.95,73.04,140701.0,55.9963,56.0039,55.8661,55.935,140701.0
2016-02-18 12:10:00,73.04,73.13,72.76,72.85,126219.0,55.935,56.0039,55.7206,55.7895,126219.0
2016-02-18 12:20:00,72.86,73.09,72.8,72.99,112061.0,55.7971,55.9733,55.7512,55.8967,112061.0
2016-02-18 12:30:00,73.0,73.01,72.82,72.88,69249.0,55.9044,55.912,55.7665,55.8125,69249.0
2016-02-18 12:40:00,72.89,72.9,72.69,72.77,101118.0,55.8201,55.8278,55.667,55.7282,101118.0
2016-02-18 12:50:00,72.78,72.85,72.64,72.67,84262.0,55.7359,55.7895,55.6287,55.6516,84262.0
2016-02-18 13:00:00,72.66,72.76,72.58,72.72,123578.0,55.644,55.7206,55.5827,55.6899,123578.0
2016-02-18 13:10:00,72.73,72.75,72.57,72.63,81021.0,55.6976,55.7129,55.5751,55.621,81021.0
2016-02-18 13:20:00,72.64,72.64,72.47,72.5,86057.0,55.6287,55.6287,55.4985,55.5215,86057.0
2016-02-18 13:30:00,72.49,72.52,72.44,72.45,90844.0,55.5138,55.5368,55.4755,55.4832,90844.0
2016-02-18 13:40:00,72.45,72.48,72.35,72.39,90930.0,55.4832,55.5061,55.4066,55.4372,90930.0
2016-02-18 13:50:00,72.4,72.46,72.32,72.45,133767.0,55.4449,55.4908,55.3836,55.4832,133767.0
2016-02-18 14:00:00,72.45,72.5,72.41,72.45,127565.0,55.4832,55.5215,55.4525,55.4832,127565.0
2016-02-18 14:10:00,72.45,72.59,72.43,72.58,77144.0,55.4832,55.5904,55.4678,55.5827,77144.0
2016-02-18 14:20:00,72.58,72.73,72.57,72.6,76811.0,55.5827,55.6976,55.5751,55.598,76811.0
2016-02-18 14:30:00,72.59,72.64,72.5,72.51,123323.0,55.5904,55.6287,55.5215,55.5291,123323.0
2016-02-18 14:40:00,72.51,72.58,72.41,72.47,77194.0,55.5291,55.5827,55.4525,55.4985,77194.0
2016-02-18 14:50:00,72.47,72.58,72.44,72.57,194978.0,55.4985,55.5827,55.4755,55.5751,194978.0
2016-02-18 15:00:00,72.57,72.67,72.55,72.55,135419.0,55.5751,55.6516,55.5597,55.5597,135419.0
2016-02-18 15:10:00,72.55,72.69,72.53,72.67,271498.0,55.5597,55.667,55.5444,55.6516,271498.0
2016-02-18 15:20:00,72.67,72.75,72.56,72.69,129350.0,55.6516,55.7129,55.5674,55.667,129350.0
2016-02-18 15:30:00,72.69,72.82,72.66,72.78,299702.0,55.667,55.7665,55.644,55.7359,299702.0
2016-02-18 15:40:00,72.78,72.79,72.61,72.61,279242.0,55.7359,55.7435,55.6057,55.6057,279242.0
2016-02-18 15:50:00,72.61,72.72,72.58,72.69,420529.0,55.6057,55.6899,55.5827,55.667,420529.0
2016-02-19 09:30:00,71.97,72.5,71.94,72.08,610495.0,55.1156,55.5215,55.0926,55.1998,610495.0
2016-02-19 09:40:00,72.08,72.58,72.01,72.25,319301.0,55.1998,55.5827,55.1462,55.33,319301.0
2016-02-19 09:50:00,72.28,72.52,72.2,72.42,151173.0,55.353,55.5368,55.2917,55.4602,151173.0
2016-02-19 10:00:00,72.42,72.55,71.96,72.03,271410.0,55.4602,55.5597,55.1079,55.1615,271410.0
2016-02-19 10:10:00,72.04,72.32,71.9,72.22,188333.0,55.1692,55.3836,55.062,55.307,188333.0
2016-02-19 10:20:00,72.25,72.48,72.24,72.34,167828.0,55.33,55.5061,55.3223,55.3989,167828.0
2016-02-19 10:30:00,72.34,72.37,72.17,72.2,151812.0,55.3989,55.4219,55.2687,55.2917,151812.0
2016-02-19 10:40:00,72.19,72.25,71.88,71.92,133709.0,55.2841,55.33,55.0466,55.0773,133709.0
2016-02-19 10:50:00,71.92,72.07,71.86,71.91,128018.0,55.0773,55.1922,55.0313,55.0696,128018.0
2016-02-19 11:00:00,71.9,71.99,71.78,71.84,162663.0,55.062,55.1309,54.9701,55.016,162663.0
2016-02-19 11:10:00,71.85,72.13,71.84,72.06,167473.0,55.0237,55.2381,55.016,55.1845,167473.0
2016-02-19 11:20:00,72.06,72.32,72.02,72.23,143403.0,55.1845,55.3836,55.1539,55.3147,143403.0
2016-02-19 11:30:00,72.22,72.34,72.14,72.15,116255.0,55.307,55.3989,55.2458,55.2534,116255.0
2016-02-19 11:40:00,72.15,72.33,72.11,72.25,128931.0,55.2534,55.3913,55.2228,55.33,128931.0
2016-02-19 11:50:00,72.26,72.38,72.13,72.14,72608.0,55.3377,55.4296,55.2381,55.2458,72608.0
2016-02-19 12:00:00,72.15,72.2,72.0,72.03,73936.0,55.2534,55.2917,55.1385,55.1615,73936.0
2016-02-19 12:10:00,72.04,72.16,72.0,72.08,163430.0,55.1692,55.2611,55.1385,55.1998,163430.0
2016-02-19 12:20:00,72.08,72.24,72.05,72.22,103665.0,55.1998,55.3223,55.1768,55.307,103665.0
2016-02-19 12:30:00,72.21,72.27,72.15,72.22,76118.0,55.2994,55.3453,55.2534,55.307,76118.0
2016-02-19 12:40:00,72.22,72.32,72.18,72.22,77088.0,55.307,55.3836,55.2764,55.307,77088.0
2016-02-19 12:50:00,72.21,72.4,72.21,72.32,80496.0,55.2994,55.4449,55.2994,55.3836,80496.0
2016-02-19 13:00:00,72.3,72.39,72.24,72.25,106560.0,55.3683,55.4372,55.3223,55.33,106560.0
2016-02-19 13:10:00,72.26,72.36,72.25,72.35,88006.0,55.3377,55.4142,55.33,55.4066,88006.0
2016-02-19 13:20:00,72.35,72.46,72.28,72.39,83133.0,55.4066,55.4908,55.353,55.4372,83133.0
2016-02-19 13:30:00,72.38,72.48,72.35,72.4,89424.0,55.4296,55.5061,55.4066,55.4449,89424.0
2016-02-19 13:40:00,72.41,72.49,72.28,72.28,84338.0,55.4525,55.5138,55.353,55.353,84338.0
2016-02-19 13:50:00,72.29,72.34,72.22,72.29,84714.0,55.3606,55.3989,55.307,55.3606,84714.0
2016-02-19 14:00:00,72.28,72.46,72.26,72.41,79209.0,55.353,55.4908,55.3377,55.4525,79209.0
2016-02-19 14:10:00,72.41,72.55,72.38,72.49,130917.0,55.4525,55.5597,55.4296,55.5138,130917.0
2016-02-19 14:20:00,72.5,72.51,72.39,72.5,182932.0,55.5215,55.5291,55.4372,55.5215,182932.0
2016-02-19 14:30:00,72.49,72.51,72.38,72.45,130921.0,55.5138,55.5291,55.4296,55.4832,130921.0
2016-02-19 14:40:00,72.45,72.51,72.43,72.47,125619.0,55.4832,55.5291,55.4678,55.4985,125619.0
2016-02-19 14:50:00,72.48,72.52,72.4,72.44,167760.0,55.5061,55.5368,55.4449,55.4755,167760.0
2016-02-19 15:00:00,72.44,72.52,72.44,72.48,119355.0,55.4755,55.5368,55.4755,55.5061,119355.0
2016-02-19 15:10:00,72.48,72.54,72.43,72.47,96190.0,55.5061,55.5521,55.4678,55.4985,96190.0
2016-02-19 15:20:00,72.47,72.59,72.45,72.56,155733.0,55.4985,55.5904,55.4832,55.5674,155733.0
2016-02-19 15:30:00,72.55,72.66,72.5,72.66,148095.0,55.5597,55.644,55.5215,55.644,148095.0
2016-02-19 15:40:00,72.66,72.76,72.61,72.7,341774.0,55.644,55.7206,55.6057,55.6746,341774.0
2016-02-19 15:50:00,72.7,72.89,72.59,72.87,481874.0,55.6746,55.8201,55.5904,55.8048,481874.0
2016-02-22 09:30:00,73.82,74.18,73.58,74.04,467342.0,56.5323,56.808,56.3485,56.7008,467342.0
2016-02-22 09:40:00,74.03,74.32,73.97,74.27,212793.0,56.6931,56.9152,56.6472,56.8769,212793.0
2016-02-22 09:50:00,74.27,74.3,74.0,74.06,181954.0,56.8769,56.8999,56.6702,56.7161,181954.0
2016-02-22 10:00:00,74.05,74.32,74.05,74.28,172194.0,56.7085,56.9152,56.7085,56.8846,172194.0
2016-02-22 10:10:00,74.29,74.32,73.98,74.08,213678.0,56.8923,56.9152,56.6549,56.7314,213678.0
2016-02-22 10:20:00,74.1,74.18,73.91,74.18,191244.0,56.7468,56.808,56.6012,56.808,191244.0
2016-02-22 10:30:00,74.17,74.24,74.08,74.21,108531.0,56.8004,56.854,56.7314,56.831,108531.0
2016-02-22 10:40:00,74.21,74.24,74.03,74.14,139191.0,56.831,56.854,56.6931,56.7774,139191.0
2016-02-22 10:50:00,74.14,74.24,74.02,74.14,156019.0,56.7774,56.854,56.6855,56.7774,156019.0
2016-02-22 11:00:00,74.14,74.28,74.07,74.28,161510.0,56.7774,56.8846,56.7238,56.8846,161510.0
2016-02-22 11:10:00,74.29,74.44,74.2,74.25,142773.0,56.8923,57.0071,56.8233,56.8616,142773.0
2016-02-22 11:20:00,74.25,74.5,74.15,74.47,186367.0,56.8616,57.0531,56.785,57.0301,186367.0
2016-02-22 11:30:00,74.47,74.63,74.4,74.4,128480.0,57.0301,57.1526,56.9765,56.9765,128480.0
2016-02-22 11:40:00,74.4,74.5,74.21,74.44,127088.0,56.9765,57.0531,56.831,57.0071,127088.0
2016-02-22 11:50:00,74.44,74.6,74.44,74.56,104555.0,57.0071,57.1297,57.0071,57.099,104555.0
2016-02-22 12:00:00,74.55,74.59,74.42,74.47,136737.0,57.0914,57.122,56.9918,57.0301,136737.0
2016-02-22 12:10:00,74.46,74.52,74.37,74.47,77239.0,57.0224,57.0684,56.9535,57.0301,77239.0
2016-02-22 12:20:00,74.46,74.52,74.38,74.4,71194.0,57.0224,57.0684,56.9612,56.9765,71194.0
2016-02-22 12:30:00,74.4,74.44,74.28,74.33,113163.0,56.9765,57.0071,56.8846,56.9229,113163.0
2016-02-22 12:40:00,74.33,74.34,74.0,74.03,159224.0,56.9229,56.9305,56.6702,56.6931,159224.0
2016-02-22 12:50:00,74.03,74.11,73.78,73.87,130888.0,56.6931,56.7544,56.5017,56.5706,130888.0
2016-02-22 13:00:00,73.87,74.31,73.84,74.31,139260.0,56.5706,56.9076,56.5476,56.9076,139260.0
2016-02-22 13:10:00,74.33,74.4,74.27,74.36,115777.0,56.9229,56.9765,56.8769,56.9459,115777.0
2016-02-22 13:20:00,74.37,74.4,74.3,74.37,89844.0,56.9535,56.9765,56.8999,56.9535,89844.0
2016-02-22 13:30:00,74.37,74.44,74.32,74.41,144716.0,56.9535,57.0071,56.9152,56.9842,144716.0
2016-02-22 13:40:00,74.42,74.49,74.38,74.43,107654.0,56.9918,57.0454,56.9612,56.9995,107654.0
2016-02-22 13:50:00,74.43,74.51,74.41,74.46,125686.0,56.9995,57.0607,56.9842,57.0224,125686.0
2016-02-22 14:00:00,74.46,74.52,74.42,74.5,111291.0,57.0224,57.0684,56.9918,57.0531,111291.0
2016-02-22 14:10:00,74.5,74.54,74.39,74.45,157331.0,57.0531,57.0837,56.9688,57.0148,157331.0
2016-02-22 14:20:00,74.45,74.46,74.32,74.46,101108.0,57.0148,57.0224,56.9152,57.0224,101108.0
2016-02-22 14:30:00,74.45,74.47,74.3,74.37,118186.0,57.0148,57.0301,56.8999,56.9535,118186.0
2016-02-22 14:40:00,74.36,74.36,74.27,74.32,71618.0,56.9459,56.9459,56.8769,56.9152,71618.0
2016-02-22 14:50:00,74.32,74.35,74.26,74.3,125791.0,56.9152,56.9382,56.8693,56.8999,125791.0
2016-02-22 15:00:00,74.3,74.34,74.09,74.16,155494.0,56.8999,56.9305,56.7391,56.7927,155494.0
2016-02-22 15:10:00,74.16,74.31,74.11,74.13,165970.0,56.7927,56.9076,56.7544,56.7697,165970.0
2016-02-22 15:20:00,74.13,74.21,74.09,74.09,162814.0,56.7697,56.831,56.7391,56.7391,162814.0
2016-02-22 15:30:00,74.1,74.24,74.09,74.16,186937.0,56.7468,56.854,56.7391,56.7927,186937.0
2016-02-22 15:40:00,74.16,74.32,74.13,74.3,272596.0,56.7927,56.9152,56.7697,56.8999,272596.0
2016-02-22 15:50:00,74.3,74.38,74.22,74.35,532523.0,56.8999,56.9612,56.8387,56.9382,532523.0
2016-02-23 09:30:00,73.9,74.52,73.81,74.52,357859.0,56.5936,57.0684,56.5247,57.0684,357859.0
2016-02-23 09:40:00,74.5,74.77,74.42,74.57,210479.0,57.0531,57.2598,56.9918,57.1067,210479.0
2016-02-23 09:50:00,74.59,74.74,74.23,74.26,145492.0,57.122,57.2369,56.8463,56.8693,145492.0
2016-02-23 10:00:00,74.24,74.3,73.92,73.92,144517.0,56.854,56.8999,56.6089,56.6089,144517.0
2016-02-23 10:10:00,73.93,73.93,73.7,73.74,193078.0,56.6166,56.6166,56.4404,56.4711,193078.0
2016-02-23 10:20:00,73.74,74.13,73.71,74.13,289524.0,56.4711,56.7697,56.4481,56.7697,289524.0
2016-02-23 10:30:00,74.13,74.14,73.87,73.89,228097.0,56.7697,56.7774,56.5706,56.5859,228097.0
2016-02-23 10:40:00,73.9,73.92,73.63,73.63,165213.0,56.5936,56.6089,56.3868,56.3868,165213.0
2016-02-23 10:50:00,73.62,73.66,73.36,73.42,138432.0,56.3792,56.4098,56.1801,56.226,138432.0
2016-02-23 11:00:00,73.4,73.44,73.13,73.19,264185.0,56.2107,56.2413,56.0039,56.0499,264185.0
2016-02-23 11:10:00,73.19,73.21,73.03,73.13,174696.0,56.0499,56.0652,55.9273,56.0039,174696.0
2016-02-23 11:20:00,73.11,73.13,73.0,73.04,187353.0,55.9886,56.0039,55.9044,55.935,187353.0
2016-02-23 11:30:00,73.05,73.19,72.92,73.16,128183.0,55.9427,56.0499,55.8431,56.0269,128183.0
2016-02-23 11:40:00,73.17,73.41,73.08,73.39,81466.0,56.0345,56.2183,55.9656,56.203,81466.0
2016-02-23 11:50:00,73.4,73.44,73.2,73.23,116501.0,56.2107,56.2413,56.0575,56.0805,116501.0
2016-02-23 12:00:00,73.22,73.35,73.16,73.25,118515.0,56.0728,56.1724,56.0269,56.0958,118515.0
2016-02-23 12:10:00,73.24,73.26,73.1,73.14,49172.0,56.0882,56.1035,55.9809,56.0116,49172.0
2016-02-23 12:20:00,73.13,73.18,73.06,73.16,37756.0,56.0039,56.0422,55.9503,56.0269,37756.0
2016-02-23 12:30:00,73.16,73.22,73.13,73.17,63137.0,56.0269,56.0728,56.0039,56.0345,63137.0
2016-02-23 12:40:00,73.17,73.29,73.16,73.2,76209.0,56.0345,56.1264,56.0269,56.0575,76209.0
2016-02-23 12:50:00,73.2,73.32,73.13,73.22,100212.0,56.0575,56.1494,56.0039,56.0728,100212.0
2016-02-23 13:00:00,73.21,73.22,73.09,73.17,89749.0,56.0652,56.0728,55.9733,56.0345,89749.0
2016-02-23 13:10:00,73.17,73.17,73.02,73.08,66923.0,56.0345,56.0345,55.9197,55.9656,66923.0
2016-02-23 13:20:00,73.08,73.13,72.61,72.9,521113.0,55.9656,56.0039,55.6057,55.8278,521113.0
2016-02-23 13:30:00,72.9,72.9,72.5,72.52,274954.0,55.8278,55.8278,55.5215,55.5368,274954.0
2016-02-23 13:40:00,72.53,72.59,72.38,72.56,239733.0,55.5444,55.5904,55.4296,55.5674,239733.0
2016-02-23 13:50:00,72.54,72.7,72.43,72.68,148325.0,55.5521,55.6746,55.4678,55.6593,148325.0
2016-02-23 14:00:00,72.69,72.69,72.46,72.47,166934.0,55.667,55.667,55.4908,55.4985,166934.0
2016-02-23 14:10:00,72.48,72.63,72.37,72.59,165597.0,55.5061,55.621,55.4219,55.5904,165597.0
2016-02-23 14:20:00,72.6,72.61,72.46,72.5,185284.0,55.598,55.6057,55.4908,55.5215,185284.0
2016-02-23 14:30:00,72.5,72.51,72.4,72.43,103948.0,55.5215,55.5291,55.4449,55.4678,103948.0
2016-02-23 14:40:00,72.44,72.45,72.24,72.24,143578.0,55.4755,55.4832,55.3223,55.3223,143578.0
2016-02-23 14:50:00,72.24,72.24,72.09,72.13,176054.0,55.3223,55.3223,55.2075,55.2381,176054.0
2016-02-23 15:00:00,72.12,72.2,71.92,71.97,211576.0,55.2304,55.2917,55.0773,55.1156,211576.0
2016-02-23 15:10:00,71.97,72.07,71.86,72.06,223098.0,55.1156,55.1922,55.0313,55.1845,223098.0
2016-02-23 15:20:00,72.06,72.13,71.98,72.0,146844.0,55.1845,55.2381,55.1232,55.1385,146844.0
2016-02-23 15:30:00,72.0,72.33,71.98,72.32,228215.0,55.1385,55.3913,55.1232,55.3836,228215.0
2016-02-23 15:40:00,72.33,72.37,72.09,72.17,170322.0,55.3913,55.4219,55.2075,55.2687,170322.0
2016-02-23 15:50:00,72.18,72.32,72.07,72.1,410593.0,55.2764,55.3836,55.1922,55.2151,410593.0
2016-02-24 09:30:00,70.89,71.17,70.42,70.93,671514.0,54.2885,54.5029,53.9286,54.3191,671514.0
2016-02-24 09:40:00,70.88,71.17,70.73,70.81,252006.0,54.2808,54.5029,54.166,54.2272,252006.0
2016-02-24 09:50:00,70.81,70.86,70.5,70.73,264818.0,54.2272,54.2655,53.9898,54.166,264818.0
2016-02-24 10:00:00,70.72,70.93,70.57,70.92,208371.0,54.1583,54.3191,54.0434,54.3115,208371.0
2016-02-24 10:10:00,70.92,70.95,70.67,70.95,195703.0,54.3115,54.3344,54.12,54.3344,195703.0
2016-02-24 10:20:00,70.95,70.96,70.68,70.78,152310.0,54.3344,54.3421,54.1277,54.2043,152310.0
2016-02-24 10:30:00,70.78,71.44,70.75,71.33,192161.0,54.2043,54.7097,54.1813,54.6255,192161.0
2016-02-24 10:40:00,71.32,71.54,71.21,71.25,145093.0,54.6178,54.7863,54.5336,54.5642,145093.0
2016-02-24 10:50:00,71.28,71.33,70.87,70.93,187532.0,54.5872,54.6255,54.2732,54.3191,187532.0
2016-02-24 11:00:00,70.94,70.94,70.57,70.64,268679.0,54.3268,54.3268,54.0434,54.097,268679.0
2016-02-24 11:10:00,70.63,70.75,70.4,70.47,253324.0,54.0894,54.1813,53.9132,53.9669,253324.0
2016-02-24 11:20:00,70.49,70.69,70.44,70.53,95369.0,53.9822,54.1353,53.9439,54.0128,95369.0
2016-02-24 11:30:00,70.53,70.86,70.48,70.82,60739.0,54.0128,54.2655,53.9745,54.2349,60739.0
2016-02-24 11:40:00,70.82,71.2,70.78,71.2,152464.0,54.2349,54.5259,54.2043,54.5259,152464.0
2016-02-24 11:50:00,71.21,71.41,71.21,71.4,87757.0,54.5336,54.6867,54.5336,54.6791,87757.0
2016-02-24 12:00:00,71.42,71.7,71.39,71.64,116660.0,54.6944,54.9088,54.6714,54.8629,116660.0
2016-02-24 12:10:00,71.63,71.74,71.45,71.52,158426.0,54.8552,54.9394,54.7173,54.771,158426.0
2016-02-24 12:20:00,71.55,71.64,71.28,71.28,110574.0,54.7939,54.8629,54.5872,54.5872,110574.0
2016-02-24 12:30:00,71.29,71.41,71.21,71.33,107659.0,54.5948,54.6867,54.5336,54.6255,107659.0
2016-02-24 12:40:00,71.32,71.58,71.27,71.5,71759.0,54.6178,54.8169,54.5795,54.7556,71759.0
2016-02-24 12:50:00,71.5,71.57,71.43,71.45,70188.0,54.7556,54.8092,54.702,54.7173,70188.0
2016-02-24 13:00:00,71.45,71.77,71.4,71.7,89482.0,54.7173,54.9624,54.6791,54.9088,89482.0
2016-02-24 13:10:00,71.68,71.69,71.43,71.47,92142.0,54.8935,54.9011,54.702,54.7327,92142.0
2016-02-24 13:20:00,71.47,71.57,71.37,71.55,90664.0,54.7327,54.8092,54.6561,54.7939,90664.0
2016-02-24 13:30:00,71.55,71.64,71.38,71.51,79437.0,54.7939,54.8629,54.6637,54.7633,79437.0
2016-02-24 13:40:00,71.51,71.6,71.35,71.39,89522.0,54.7633,54.8322,54.6408,54.6714,89522.0
2016-02-24 13:50:00,71.4,71.57,71.39,71.45,107050.0,54.6791,54.8092,54.6714,54.7173,107050.0
2016-02-24 14:00:00,71.45,71.75,71.34,71.71,264283.0,54.7173,54.9471,54.6331,54.9165,264283.0
2016-02-24 14:10:00,71.72,71.81,71.6,71.62,76895.0,54.9241,54.993,54.8322,54.8475,76895.0
2016-02-24 14:20:00,71.62,71.88,71.59,71.79,86142.0,54.8475,55.0466,54.8246,54.9777,86142.0
2016-02-24 14:30:00,71.79,71.88,71.66,71.7,74485.0,54.9777,55.0466,54.8782,54.9088,74485.0
2016-02-24 14:40:00,71.72,71.85,71.69,71.83,270416.0,54.9241,55.0237,54.9011,55.0084,270416.0
2016-02-24 14:50:00,71.84,71.85,71.61,71.66,131117.0,55.016,55.0237,54.8399,54.8782,131117.0
2016-02-24 15:00:00,71.66,71.93,71.63,71.91,120386.0,54.8782,55.0849,54.8552,55.0696,120386.0
2016-02-24 15:10:00,71.9,72.12,71.84,72.09,117700.0,55.062,55.2304,55.016,55.2075,117700.0
2016-02-24 15:20:00,72.11,72.15,71.98,72.12,87542.0,55.2228,55.2534,55.1232,55.2304,87542.0
2016-02-24 15:30:00,72.13,72.29,72.06,72.28,138103.0,55.2381,55.3606,55.1845,55.353,138103.0
2016-02-24 15:40:00,72.27,72.32,72.0,72.02,190494.0,55.3453,55.3836,55.1385,55.1539,190494.0
2016-02-24 15:50:00,72.03,72.22,72.02,72.2,358820.0,55.1615,55.307,55.1539,55.2917,358820.0
2016-02-25 09:30:00,71.93,72.2,71.49,71.59,361459.0,55.0849,55.2917,54.748,54.8246,361459.0
2016-02-25 09:40:00,71.58,71.63,71.31,71.61,204639.0,54.8169,54.8552,54.6101,54.8399,204639.0
2016-02-25 09:50:00,71.61,71.61,71.39,71.54,205515.0,54.8399,54.8399,54.6714,54.7863,205515.0
2016-02-25 10:00:00,71.53,71.53,71.21,71.41,218777.0,54.7786,54.7786,54.5336,54.6867,218777.0
2016-02-25 10:10:00,71.41,71.55,71.16,71.54,125060.0,54.6867,54.7939,54.4953,54.7863,125060.0
2016-02-25 10:20:00,71.53,71.57,71.17,71.39,110861.0,54.7786,54.8092,54.5029,54.6714,110861.0
2016-02-25 10:30:00,71.35,71.36,71.13,71.22,229749.0,54.6408,54.6484,54.4723,54.5412,229749.0
2016-02-25 10:40:00,71.21,71.41,71.02,71.03,134218.0,54.5336,54.6867,54.388,54.3957,134218.0
2016-02-25 10:50:00,71.03,71.12,70.82,70.84,152429.0,54.3957,54.4646,54.2349,54.2502,152429.0
2016-02-25 11:00:00,70.83,70.87,70.69,70.8,129121.0,54.2425,54.2732,54.1353,54.2196,129121.0
2016-02-25 11:10:00,70.79,70.86,70.65,70.8,129716.0,54.2119,54.2655,54.1047,54.2196,129716.0
2016-02-25 11:20:00,70.81,70.94,70.78,70.82,82410.0,54.2272,54.3268,54.2043,54.2349,82410.0
2016-02-25 11:30:00,70.81,70.92,70.75,70.81,106414.0,54.2272,54.3115,54.1813,54.2272,106414.0
2016-02-25 11:40:00,70.82,70.84,70.71,70.76,110333.0,54.2349,54.2502,54.1506,54.1889,110333.0
2016-02-25 11:50:00,70.78,70.98,70.77,70.94,83662.0,54.2043,54.3574,54.1966,54.3268,83662.0
2016-02-25 12:00:00,70.96,71.01,70.94,70.98,90322.0,54.3421,54.3804,54.3268,54.3574,90322.0
2016-02-25 12:10:00,70.98,71.02,70.91,70.99,81750.0,54.3574,54.388,54.3038,54.3651,81750.0
2016-02-25 12:20:00,71.0,71.07,70.95,71.02,146658.0,54.3727,54.4263,54.3344,54.388,146658.0
2016-02-25 12:30:00,71.01,71.06,70.99,71.0,102115.0,54.3804,54.4187,54.3651,54.3727,102115.0
2016-02-25 12:40:00,71.0,71.02,70.96,71.01,103522.0,54.3727,54.388,54.3421,54.3804,103522.0
2016-02-25 12:50:00,71.0,71.08,70.97,71.0,81809.0,54.3727,54.434,54.3498,54.3727,81809.0
2016-02-25 13:00:00,71.0,71.21,70.99,71.17,89715.0,54.3727,54.5336,54.3651,54.5029,89715.0
2016-02-25 13:10:00,71.17,71.31,71.14,71.22,69838.0,54.5029,54.6101,54.4799,54.5412,69838.0
2016-02-25 13:20:00,71.22,71.43,71.21,71.41,65480.0,54.5412,54.702,54.5336,54.6867,65480.0
2016-02-25 13:30:00,71.42,71.67,71.4,71.67,143421.0,54.6944,54.8858,54.6791,54.8858,143421.0
2016-02-25 13:40:00,71.67,71.9,71.63,71.85,154466.0,54.8858,55.062,54.8552,55.0237,154466.0
2016-02-25 13:50:00,71.86,72.02,71.85,72.0,117885.0,55.0313,55.1539,55.0237,55.1385,117885.0
2016-02-25 14:00:00,71.99,72.05,71.87,71.96,116675.0,55.1309,55.1768,55.039,55.1079,116675.0
2016-02-25 14:10:00,71.97,72.22,71.97,72.22,122842.0,55.1156,55.307,55.1156,55.307,122842.0
2016-02-25 14:20:00,72.22,72.33,72.19,72.2,118096.0,55.307,55.3913,55.2841,55.2917,118096.0
2016-02-25 14:30:00,72.19,72.23,72.08,72.09,83542.0,55.2841,55.3147,55.1998,55.2075,83542.0
2016-02-25 14:40:00,72.09,72.13,72.01,72.1,68812.0,55.2075,55.2381,55.1462,55.2151,68812.0
2016-02-25 14:50:00,72.11,72.11,71.92,71.94,85075.0,55.2228,55.2228,55.0773,55.0926,85075.0
2016-02-25 15:00:00,71.94,72.15,71.86,72.15,86705.0,55.0926,55.2534,55.0313,55.2534,86705.0
2016-02-25 15:10:00,72.15,72.21,72.09,72.13,91147.0,55.2534,55.2994,55.2075,55.2381,91147.0
2016-02-25 15:20:00,72.13,72.15,72.0,72.04,98393.0,55.2381,55.2534,55.1385,55.1692,98393.0
2016-02-25 15:30:00,72.04,72.2,72.04,72.12,292844.0,55.1692,55.2917,55.1692,55.2304,292844.0
2016-02-25 15:40:00,72.11,72.26,72.07,72.25,209582.0,55.2228,55.3377,55.1922,55.33,209582.0
2016-02-25 15:50:00,72.26,72.35,72.25,72.32,444850.0,55.3377,55.4066,55.33,55.3836,444850.0
2016-02-26 09:30:00,73.12,73.61,72.96,73.31,345569.0,55.9963,56.3715,55.8737,56.1418,345569.0
2016-02-26 09:40:00,73.31,73.53,72.93,72.99,280031.0,56.1418,56.3102,55.8508,55.8967,280031.0
2016-02-26 09:50:00,73.02,73.28,72.97,72.98,222569.0,55.9197,56.1188,55.8814,55.889,222569.0
2016-02-26 10:00:00,72.99,73.18,72.83,72.83,185059.0,55.8967,56.0422,55.7742,55.7742,185059.0
2016-02-26 10:10:00,72.85,73.16,72.83,72.95,104969.0,55.7895,56.0269,55.7742,55.8661,104969.0
2016-02-26 10:20:00,72.96,72.96,72.64,72.71,102420.0,55.8737,55.8737,55.6287,55.6823,102420.0
2016-02-26 10:30:00,72.71,73.15,72.68,73.09,149479.0,55.6823,56.0192,55.6593,55.9733,149479.0
2016-02-26 10:40:00,73.1,73.21,73.01,73.16,154312.0,55.9809,56.0652,55.912,56.0269,154312.0
2016-02-26 10:50:00,73.18,73.24,73.03,73.19,120414.0,56.0422,56.0882,55.9273,56.0499,120414.0
2016-02-26 11:00:00,73.19,73.22,73.03,73.09,131026.0,56.0499,56.0728,55.9273,55.9733,131026.0
2016-02-26 11:10:00,73.07,73.19,73.05,73.16,108147.0,55.958,56.0499,55.9427,56.0269,108147.0
2016-02-26 11:20:00,73.17,73.2,72.91,72.91,138668.0,56.0345,56.0575,55.8354,55.8354,138668.0
2016-02-26 11:30:00,72.91,72.96,72.77,72.85,103801.0,55.8354,55.8737,55.7282,55.7895,103801.0
2016-02-26 11:40:00,72.83,73.09,72.78,73.09,55146.0,55.7742,55.9733,55.7359,55.9733,55146.0
2016-02-26 11:50:00,73.09,73.16,72.98,73.08,107333.0,55.9733,56.0269,55.889,55.9656,107333.0
2016-02-26 12:00:00,73.06,73.14,72.89,73.09,105231.0,55.9503,56.0116,55.8201,55.9733,105231.0
2016-02-26 12:10:00,73.11,73.32,73.02,73.31,120644.0,55.9886,56.1494,55.9197,56.1418,120644.0
2016-02-26 12:20:00,73.31,73.45,73.25,73.33,92531.0,56.1418,56.249,56.0958,56.1571,92531.0
2016-02-26 12:30:00,73.35,73.41,73.29,73.33,63613.0,56.1724,56.2183,56.1264,56.1571,63613.0
2016-02-26 12:40:00,73.33,73.33,73.05,73.06,81193.0,56.1571,56.1571,55.9427,55.9503,81193.0
2016-02-26 12:50:00,73.07,73.3,73.05,73.26,46741.0,55.958,56.1341,55.9427,56.1035,46741.0
2016-02-26 13:00:00,73.25,73.3,73.17,73.23,94724.0,56.0958,56.1341,56.0345,56.0805,94724.0
2016-02-26 13:10:00,73.23,73.28,72.99,73.0,77945.0,56.0805,56.1188,55.8967,55.9044,77945.0
2016-02-26 13:20:00,73.01,73.17,72.97,73.08,69906.0,55.912,56.0345,55.8814,55.9656,69906.0
2016-02-26 13:30:00,73.08,73.13,72.92,72.94,81307.0,55.9656,56.0039,55.8431,55.8584,81307.0
2016-02-26 13:40:00,72.95,73.0,72.75,72.84,78034.0,55.8661,55.9044,55.7129,55.7818,78034.0
2016-02-26 13:50:00,72.84,72.84,72.59,72.68,140903.0,55.7818,55.7818,55.5904,55.6593,140903.0
2016-02-26 14:00:00,72.67,72.8,72.58,72.77,143325.0,55.6516,55.7512,55.5827,55.7282,143325.0
2016-02-26 14:10:00,72.76,72.77,72.49,72.49,81134.0,55.7206,55.7282,55.5138,55.5138,81134.0
2016-02-26 14:20:00,72.49,72.62,72.43,72.56,156685.0,55.5138,55.6134,55.4678,55.5674,156685.0
2016-02-26 14:30:00,72.55,72.55,72.29,72.3,75492.0,55.5597,55.5597,55.3606,55.3683,75492.0
2016-02-26 14:40:00,72.3,72.52,72.22,72.51,86786.0,55.3683,55.5368,55.307,55.5291,86786.0
2016-02-26 14:50:00,72.51,72.54,72.36,72.36,66250.0,55.5291,55.5521,55.4142,55.4142,66250.0
2016-02-26 15:00:00,72.35,72.59,72.33,72.53,85402.0,55.4066,55.5904,55.3913,55.5444,85402.0
2016-02-26 15:10:00,72.54,72.56,72.29,72.4,146633.0,55.5521,55.5674,55.3606,55.4449,146633.0
2016-02-26 15:20:00,72.4,72.44,72.22,72.24,170550.0,55.4449,55.4755,55.307,55.3223,170550.0
2016-02-26 15:30:00,72.25,72.54,72.2,72.4,165146.0,55.33,55.5521,55.2917,55.4449,165146.0
2016-02-26 15:40:00,72.4,72.6,72.39,72.56,165236.0,55.4449,55.598,55.4372,55.5674,165236.0
2016-02-26 15:50:00,72.57,72.65,72.44,72.46,357190.0,55.5751,55.6363,55.4755,55.4908,357190.0
2016-02-29 09:30:00,72.35,72.51,72.0,72.22,204180.0,55.4066,55.5291,55.1385,55.307,204180.0
2016-02-29 09:40:00,72.25,72.43,71.97,72.1,131187.0,55.33,55.4678,55.1156,55.2151,131187.0
2016-02-29 09:50:00,72.09,72.37,72.04,72.04,132449.0,55.2075,55.4219,55.1692,55.1692,132449.0
2016-02-29 10:00:00,72.02,72.42,71.91,72.12,182942.0,55.1539,55.4602,55.0696,55.2304,182942.0
2016-02-29 10:10:00,72.14,72.32,72.05,72.11,143030.0,55.2458,55.3836,55.1768,55.2228,143030.0
2016-02-29 10:20:00,72.11,72.51,72.1,72.21,115220.0,55.2228,55.5291,55.2151,55.2994,115220.0
2016-02-29 10:30:00,72.21,72.34,72.1,72.24,104400.0,55.2994,55.3989,55.2151,55.3223,104400.0
2016-02-29 10:40:00,72.23,72.6,72.13,72.56,160178.0,55.3147,55.598,55.2381,55.5674,160178.0
2016-02-29 10:50:00,72.55,72.93,72.52,72.75,100544.0,55.5597,55.8508,55.5368,55.7129,100544.0
2016-02-29 11:00:00,72.76,72.97,72.69,72.93,137448.0,55.7206,55.8814,55.667,55.8508,137448.0
2016-02-29 11:10:00,72.94,73.0,72.84,72.88,92618.0,55.8584,55.9044,55.7818,55.8125,92618.0
2016-02-29 11:20:00,72.88,73.13,72.86,72.9,131938.0,55.8125,56.0039,55.7971,55.8278,131938.0
2016-02-29 11:30:00,72.89,73.32,72.89,73.32,173526.0,55.8201,56.1494,55.8201,56.1494,173526.0
2016-02-29 11:40:00,73.32,73.39,73.23,73.23,300646.0,56.1494,56.203,56.0805,56.0805,300646.0
2016-02-29 11:50:00,73.23,73.38,72.94,73.01,223139.0,56.0805,56.1954,55.8584,55.912,223139.0
2016-02-29 12:00:00,73.0,73.07,72.69,72.69,68402.0,55.9044,55.958,55.667,55.667,68402.0
2016-02-29 12:10:00,72.7,72.8,72.69,72.76,97185.0,55.6746,55.7512,55.667,55.7206,97185.0
2016-02-29 12:20:00,72.76,72.8,72.52,72.59,81140.0,55.7206,55.7512,55.5368,55.5904,81140.0
2016-02-29 12:30:00,72.6,72.8,72.49,72.54,112472.0,55.598,55.7512,55.5138,55.5521,112472.0
2016-02-29 12:40:00,72.55,72.64,72.5,72.55,87128.0,55.5597,55.6287,55.5215,55.5597,87128.0
2016-02-29 12:50:00,72.54,72.63,72.45,72.56,85227.0,55.5521,55.621,55.4832,55.5674,85227.0
2016-02-29 13:00:00,72.56,72.78,72.56,72.73,61696.0,55.5674,55.7359,55.5674,55.6976,61696.0
2016-02-29 13:10:00,72.75,72.8,72.57,72.72,124332.0,55.7129,55.7512,55.5751,55.6899,124332.0
2016-02-29 13:20:00,72.7,72.8,72.66,72.79,86191.0,55.6746,55.7512,55.644,55.7435,86191.0
2016-02-29 13:30:00,72.78,72.79,72.55,72.62,60010.0,55.7359,55.7435,55.5597,55.6134,60010.0
2016-02-29 13:40:00,72.62,72.62,72.37,72.46,54933.0,55.6134,55.6134,55.4219,55.4908,54933.0
2016-02-29 13:50:00,72.45,72.5,72.38,72.47,78389.0,55.4832,55.5215,55.4296,55.4985,78389.0
2016-02-29 14:00:00,72.47,72.48,72.18,72.2,102217.0,55.4985,55.5061,55.2764,55.2917,102217.0
2016-02-29 14:10:00,72.21,72.21,72.06,72.08,103601.0,55.2994,55.2994,55.1845,55.1998,103601.0
2016-02-29 14:20:00,72.07,72.19,71.89,72.13,130222.0,55.1922,55.2841,55.0543,55.2381,130222.0
2016-02-29 14:30:00,72.14,72.2,71.93,71.97,107770.0,55.2458,55.2917,55.0849,55.1156,107770.0
2016-02-29 14:40:00,71.97,72.02,71.87,71.91,97287.0,55.1156,55.1539,55.039,55.0696,97287.0
2016-02-29 14:50:00,71.89,71.98,71.84,71.92,119168.0,55.0543,55.1232,55.016,55.0773,119168.0
2016-02-29 15:00:00,71.91,71.91,71.76,71.84,128360.0,55.0696,55.0696,54.9548,55.016,128360.0
2016-02-29 15:10:00,71.84,71.84,71.69,71.71,142331.0,55.016,55.016,54.9011,54.9165,142331.0
2016-02-29 15:20:00,71.71,71.92,71.69,71.88,152749.0,54.9165,55.0773,54.9011,55.0466,152749.0
2016-02-29 15:30:00,71.88,71.88,71.74,71.81,175161.0,55.0466,55.0466,54.9394,54.993,175161.0
2016-02-29 15:40:00,71.81,71.99,71.71,71.99,278627.0,54.993,55.1309,54.9165,55.1309,278627.0
2016-02-29 15:50:00,71.99,72.03,71.71,71.71,652197.0,55.1309,55.1615,54.9165,54.9165,652197.0
2016-03-01 09:30:00,72.46,73.12,72.33,72.52,354685.0,55.4908,55.9963,55.3913,55.5368,354685.0
2016-03-01 09:40:00,72.49,72.59,72.28,72.39,222331.0,55.5138,55.5904,55.353,55.4372,222331.0
2016-03-01 09:50:00,72.39,72.98,72.34,72.97,190143.0,55.4372,55.889,55.3989,55.8814,190143.0
2016-03-01 10:00:00,72.98,73.37,72.98,73.0,161146.0,55.889,56.1877,55.889,55.9044,161146.0
2016-03-01 10:10:00,73.01,73.09,72.7,72.71,120816.0,55.912,55.9733,55.6746,55.6823,120816.0
2016-03-01 10:20:00,72.72,73.04,72.68,73.01,140971.0,55.6899,55.935,55.6593,55.912,140971.0
2016-03-01 10:30:00,72.99,73.09,72.69,72.89,113495.0,55.8967,55.9733,55.667,55.8201,113495.0
2016-03-01 10:40:00,72.91,72.98,72.68,72.75,132939.0,55.8354,55.889,55.6593,55.7129,132939.0
2016-03-01 10:50:00,72.76,72.88,72.62,72.62,103557.0,55.7206,55.8125,55.6134,55.6134,103557.0
2016-03-01 11:00:00,72.63,72.88,72.63,72.84,104055.0,55.621,55.8125,55.621,55.7818,104055.0
2016-03-01 11:10:00,72.85,72.96,72.78,72.95,180869.0,55.7895,55.8737,55.7359,55.8661,180869.0
2016-03-01 11:20:00,72.94,73.03,72.84,72.97,120261.0,55.8584,55.9273,55.7818,55.8814,120261.0
2016-03-01 11:30:00,72.97,73.16,72.96,73.07,106459.0,55.8814,56.0269,55.8737,55.958,106459.0
2016-03-01 11:40:00,73.07,73.3,73.01,73.23,85038.0,55.958,56.1341,55.912,56.0805,85038.0
2016-03-01 11:50:00,73.24,73.38,73.11,73.37,122964.0,56.0882,56.1954,55.9886,56.1877,122964.0
2016-03-01 12:00:00,73.38,73.5,73.29,73.39,199859.0,56.1954,56.2873,56.1264,56.203,199859.0
2016-03-01 12:10:00,73.37,73.39,73.13,73.22,132841.0,56.1877,56.203,56.0039,56.0728,132841.0
2016-03-01 12:20:00,73.22,73.5,73.2,73.49,154314.0,56.0728,56.2873,56.0575,56.2796,154314.0
2016-03-01 12:30:00,73.5,73.94,73.5,73.91,223123.0,56.2873,56.6242,56.2873,56.6012,223123.0
2016-03-01 12:40:00,73.91,73.96,73.83,73.84,157961.0,56.6012,56.6395,56.54,56.5476,157961.0
2016-03-01 12:50:00,73.82,73.84,73.68,73.77,104194.0,56.5323,56.5476,56.4251,56.494,104194.0
2016-03-01 13:00:00,73.76,73.82,73.65,73.77,93600.0,56.4864,56.5323,56.4021,56.494,93600.0
2016-03-01 13:10:00,73.77,73.97,73.74,73.94,97524.0,56.494,56.6472,56.4711,56.6242,97524.0
2016-03-01 13:20:00,73.94,74.0,73.89,73.92,190052.0,56.6242,56.6702,56.5859,56.6089,190052.0
2016-03-01 13:30:00,73.92,73.97,73.89,73.93,139345.0,56.6089,56.6472,56.5859,56.6166,139345.0
2016-03-01 13:40:00,73.92,74.06,73.89,73.98,109228.0,56.6089,56.7161,56.5859,56.6549,109228.0
2016-03-01 13:50:00,73.98,73.98,73.6,73.61,202702.0,56.6549,56.6549,56.3638,56.3715,202702.0
2016-03-01 14:00:00,73.61,73.79,73.55,73.55,159921.0,56.3715,56.5094,56.3256,56.3256,159921.0
2016-03-01 14:10:00,73.56,73.67,73.46,73.64,175346.0,56.3332,56.4175,56.2566,56.3945,175346.0
2016-03-01 14:20:00,73.64,73.65,73.3,73.39,141143.0,56.3945,56.4021,56.1341,56.203,141143.0
2016-03-01 14:30:00,73.39,73.65,73.39,73.43,140698.0,56.203,56.4021,56.203,56.2337,140698.0
2016-03-01 14:40:00,73.43,73.73,73.38,73.67,158558.0,56.2337,56.4634,56.1954,56.4175,158558.0
2016-03-01 14:50:00,73.68,73.89,73.67,73.89,147219.0,56.4251,56.5859,56.4175,56.5859,147219.0
2016-03-01 15:00:00,73.89,73.94,73.79,73.85,141205.0,56.5859,56.6242,56.5094,56.5553,141205.0
2016-03-01 15:10:00,73.86,74.0,73.84,73.91,272834.0,56.563,56.6702,56.5476,56.6012,272834.0
2016-03-01 15:20:00,73.92,73.94,73.8,73.83,179699.0,56.6089,56.6242,56.517,56.54,179699.0
2016-03-01 15:30:00,73.83,73.91,73.82,73.86,206847.0,56.54,56.6012,56.5323,56.563,206847.0
2016-03-01 15:40:00,73.85,73.94,73.82,73.91,317079.0,56.5553,56.6242,56.5323,56.6012,317079.0
2016-03-01 15:50:00,73.91,74.01,73.83,73.98,560818.0,56.6012,56.6778,56.54,56.6549,560818.0
2016-03-02 09:30:00,73.69,73.71,73.25,73.34,296295.0,56.4328,56.4481,56.0958,56.1647,296295.0
2016-03-02 09:40:00,73.33,73.49,73.25,73.26,305262.0,56.1571,56.2796,56.0958,56.1035,305262.0
2016-03-02 09:50:00,73.26,73.28,72.79,72.81,197320.0,56.1035,56.1188,55.7435,55.7589,197320.0
2016-03-02 10:00:00,72.81,73.22,72.69,73.09,250596.0,55.7589,56.0728,55.667,55.9733,250596.0
2016-03-02 10:10:00,73.09,73.2,73.05,73.15,214990.0,55.9733,56.0575,55.9427,56.0192,214990.0
2016-03-02 10:20:00,73.15,73.15,72.81,72.94,166892.0,56.0192,56.0192,55.7589,55.8584,166892.0
2016-03-02 10:30:00,72.92,72.93,72.52,72.55,234591.0,55.8431,55.8508,55.5368,55.5597,234591.0
2016-03-02 10:40:00,72.54,72.83,72.46,72.8,181789.0,55.5521,55.7742,55.4908,55.7512,181789.0
2016-03-02 10:50:00,72.8,73.23,72.7,73.2,186170.0,55.7512,56.0805,55.6746,56.0575,186170.0
2016-03-02 11:00:00,73.19,73.66,73.12,73.55,189353.0,56.0499,56.4098,55.9963,56.3256,189353.0
2016-03-02 11:10:00,73.55,73.78,73.55,73.7,184565.0,56.3256,56.5017,56.3256,56.4404,184565.0
2016-03-02 11:20:00,73.71,73.83,73.62,73.8,138928.0,56.4481,56.54,56.3792,56.517,138928.0
2016-03-02 11:30:00,73.8,73.94,73.71,73.75,156689.0,56.517,56.6242,56.4481,56.4787,156689.0
2016-03-02 11:40:00,73.75,73.77,73.62,73.71,156807.0,56.4787,56.494,56.3792,56.4481,156807.0
2016-03-02 11:50:00,73.7,73.72,73.41,73.47,123194.0,56.4404,56.4557,56.2183,56.2643,123194.0
2016-03-02 12:00:00,73.47,73.63,73.41,73.59,203611.0,56.2643,56.3868,56.2183,56.3562,203611.0
2016-03-02 12:10:00,73.58,73.68,73.45,73.52,145325.0,56.3485,56.4251,56.249,56.3026,145325.0
2016-03-02 12:20:00,73.51,73.51,73.35,73.42,84251.0,56.2949,56.2949,56.1724,56.226,84251.0
2016-03-02 12:30:00,73.41,73.53,73.28,73.42,98740.0,56.2183,56.3102,56.1188,56.226,98740.0
2016-03-02 12:40:00,73.43,73.57,73.41,73.54,83221.0,56.2337,56.3409,56.2183,56.3179,83221.0
2016-03-02 12:50:00,73.54,73.68,73.53,73.58,149076.0,56.3179,56.4251,56.3102,56.3485,149076.0
2016-03-02 13:00:00,73.58,73.73,73.51,73.71,93076.0,56.3485,56.4634,56.2949,56.4481,93076.0
2016-03-02 13:10:00,73.72,73.77,73.54,73.76,119789.0,56.4557,56.494,56.3179,56.4864,119789.0
2016-03-02 13:20:00,73.76,73.77,73.6,73.73,147109.0,56.4864,56.494,56.3638,56.4634,147109.0
2016-03-02 13:30:00,73.74,73.88,73.72,73.86,105069.0,56.4711,56.5783,56.4557,56.563,105069.0
2016-03-02 13:40:00,73.85,73.89,73.79,73.8,234988.0,56.5553,56.5859,56.5094,56.517,234988.0
2016-03-02 13:50:00,73.79,73.88,73.55,73.57,118988.0,56.5094,56.5783,56.3256,56.3409,118988.0
2016-03-02 14:00:00,73.55,73.63,73.43,73.49,119410.0,56.3256,56.3868,56.2337,56.2796,119410.0
2016-03-02 14:10:00,73.49,73.52,73.4,73.44,182662.0,56.2796,56.3026,56.2107,56.2413,182662.0
2016-03-02 14:20:00,73.44,73.61,73.4,73.6,218753.0,56.2413,56.3715,56.2107,56.3638,218753.0
2016-03-02 14:30:00,73.61,73.72,73.59,73.68,145271.0,56.3715,56.4557,56.3562,56.4251,145271.0
2016-03-02 14:40:00,73.67,73.82,73.67,73.77,135256.0,56.4175,56.5323,56.4175,56.494,135256.0
2016-03-02 14:50:00,73.77,73.83,73.73,73.73,145191.0,56.494,56.54,56.4634,56.4634,145191.0
2016-03-02 15:00:00,73.73,73.77,73.61,73.67,236125.0,56.4634,56.494,56.3715,56.4175,236125.0
2016-03-02 15:10:00,73.67,73.75,73.63,73.64,132422.0,56.4175,56.4787,56.3868,56.3945,132422.0
2016-03-02 15:20:00,73.64,73.91,73.64,73.8,340376.0,56.3945,56.6012,56.3945,56.517,340376.0
2016-03-02 15:30:00,73.8,74.0,73.76,73.92,353864.0,56.517,56.6702,56.4864,56.6089,353864.0
2016-03-02 15:40:00,73.92,74.19,73.92,74.08,268695.0,56.6089,56.8157,56.6089,56.7314,268695.0
2016-03-02 15:50:00,74.08,74.44,74.03,74.39,488815.0,56.7314,57.0071,56.6931,56.9688,488815.0
2016-03-03 09:30:00,74.0,74.28,73.85,74.09,196894.0,56.6702,56.8846,56.5553,56.7391,196894.0
2016-03-03 09:40:00,74.12,74.36,73.92,74.05,178132.0,56.7621,56.9459,56.6089,56.7085,178132.0
2016-03-03 09:50:00,74.06,74.48,73.99,74.07,216219.0,56.7161,57.0378,56.6625,56.7238,216219.0
2016-03-03 10:00:00,74.06,74.33,73.78,74.29,122549.0,56.7161,56.9229,56.5017,56.8923,122549.0
2016-03-03 10:10:00,74.29,74.4,74.1,74.27,93160.0,56.8923,56.9765,56.7468,56.8769,93160.0
2016-03-03 10:20:00,74.28,74.33,74.02,74.22,130814.0,56.8846,56.9229,56.6855,56.8387,130814.0
2016-03-03 10:30:00,74.25,74.46,74.24,74.36,185693.0,56.8616,57.0224,56.854,56.9459,185693.0
2016-03-03 10:40:00,74.36,74.41,74.2,74.37,103576.0,56.9459,56.9842,56.8233,56.9535,103576.0
2016-03-03 10:50:00,74.38,74.61,74.33,74.49,156102.0,56.9612,57.1373,56.9229,57.0454,156102.0
2016-03-03 11:00:00,74.48,74.5,74.33,74.42,124039.0,57.0378,57.0531,56.9229,56.9918,124039.0
2016-03-03 11:10:00,74.42,74.49,74.27,74.27,111727.0,56.9918,57.0454,56.8769,56.8769,111727.0
2016-03-03 11:20:00,74.27,74.31,73.94,74.04,159414.0,56.8769,56.9076,56.6242,56.7008,159414.0
2016-03-03 11:30:00,74.03,74.42,73.99,74.4,165062.0,56.6931,56.9918,56.6625,56.9765,165062.0
2016-03-03 11:40:00,74.4,74.48,74.33,74.37,121355.0,56.9765,57.0378,56.9229,56.9535,121355.0
2016-03-03 11:50:00,74.36,74.43,74.1,74.29,105256.0,56.9459,56.9995,56.7468,56.8923,105256.0
2016-03-03 12:00:00,74.3,74.39,74.16,74.31,84894.0,56.8999,56.9688,56.7927,56.9076,84894.0
2016-03-03 12:10:00,74.29,74.34,74.09,74.13,77598.0,56.8923,56.9305,56.7391,56.7697,77598.0
2016-03-03 12:20:00,74.12,74.2,74.0,74.09,137438.0,56.7621,56.8233,56.6702,56.7391,137438.0
2016-03-03 12:30:00,74.08,74.4,74.06,74.38,87521.0,56.7314,56.9765,56.7161,56.9612,87521.0
2016-03-03 12:40:00,74.4,74.47,74.31,74.46,112212.0,56.9765,57.0301,56.9076,57.0224,112212.0
2016-03-03 12:50:00,74.46,74.59,74.44,74.52,114074.0,57.0224,57.122,57.0071,57.0684,114074.0
2016-03-03 13:00:00,74.52,74.72,74.51,74.66,94443.0,57.0684,57.2216,57.0607,57.1756,94443.0
2016-03-03 13:10:00,74.66,74.66,74.55,74.58,114291.0,57.1756,57.1756,57.0914,57.1143,114291.0
2016-03-03 13:20:00,74.59,74.64,74.48,74.52,148495.0,57.122,57.1603,57.0378,57.0684,148495.0
2016-03-03 13:30:00,74.52,74.74,74.5,74.72,85443.0,57.0684,57.2369,57.0531,57.2216,85443.0
2016-03-03 13:40:00,74.71,74.78,74.66,74.7,104669.0,57.2139,57.2675,57.1756,57.2062,104669.0
2016-03-03 13:50:00,74.71,74.74,74.53,74.7,109391.0,57.2139,57.2369,57.0761,57.2062,109391.0
2016-03-03 14:00:00,74.7,74.74,74.53,74.57,94930.0,57.2062,57.2369,57.0761,57.1067,94930.0
2016-03-03 14:10:00,74.58,74.65,74.53,74.61,103252.0,57.1143,57.168,57.0761,57.1373,103252.0
2016-03-03 14:20:00,74.61,74.72,74.58,74.67,119119.0,57.1373,57.2216,57.1143,57.1833,119119.0
2016-03-03 14:30:00,74.67,74.77,74.54,74.75,186258.0,57.1833,57.2598,57.0837,57.2445,186258.0
2016-03-03 14:40:00,74.74,74.94,74.71,74.9,284904.0,57.2369,57.39,57.2139,57.3594,284904.0
2016-03-03 14:50:00,74.89,74.97,74.8,74.82,303290.0,57.3517,57.413,57.2828,57.2981,303290.0
2016-03-03 15:00:00,74.82,74.87,74.75,74.75,205641.0,57.2981,57.3364,57.2445,57.2445,205641.0
2016-03-03 15:10:00,74.75,74.76,74.64,74.65,211672.0,57.2445,57.2522,57.1603,57.168,211672.0
2016-03-03 15:20:00,74.64,74.7,74.61,74.66,146953.0,57.1603,57.2062,57.1373,57.1756,146953.0
2016-03-03 15:30:00,74.66,74.71,74.63,74.67,314679.0,57.1756,57.2139,57.1526,57.1833,314679.0
2016-03-03 15:40:00,74.67,74.88,74.63,74.87,241547.0,57.1833,57.3441,57.1526,57.3364,241547.0
2016-03-03 15:50:00,74.87,74.96,74.83,74.86,433678.0,57.3364,57.4054,57.3058,57.3288,433678.0
2016-03-04 09:30:00,75.11,75.22,74.58,74.79,291360.0,57.5202,57.6045,57.1143,57.2752,291360.0
2016-03-04 09:40:00,74.78,74.79,74.07,74.18,224189.0,57.2675,57.2752,56.7238,56.808,224189.0
2016-03-04 09:50:00,74.18,74.32,73.93,74.18,239833.0,56.808,56.9152,56.6166,56.808,239833.0
2016-03-04 10:00:00,74.19,74.31,73.96,74.12,199743.0,56.8157,56.9076,56.6395,56.7621,199743.0
2016-03-04 10:10:00,74.11,74.3,74.05,74.05,303129.0,56.7544,56.8999,56.7085,56.7085,303129.0
2016-03-04 10:20:00,74.06,74.12,73.81,73.94,200724.0,56.7161,56.7621,56.5247,56.6242,200724.0
2016-03-04 10:30:00,73.94,74.38,73.87,74.36,241403.0,56.6242,56.9612,56.5706,56.9459,241403.0
2016-03-04 10:40:00,74.35,74.65,74.35,74.6,164991.0,56.9382,57.168,56.9382,57.1297,164991.0
2016-03-04 10:50:00,74.58,74.69,74.42,74.54,238632.0,57.1143,57.1986,56.9918,57.0837,238632.0
2016-03-04 11:00:00,74.55,74.96,74.55,74.96,139963.0,57.0914,57.4054,57.0914,57.4054,139963.0
2016-03-04 11:10:00,74.94,75.14,74.86,75.08,236580.0,57.39,57.5432,57.3288,57.4973,236580.0
2016-03-04 11:20:00,75.11,75.13,74.89,75.02,199828.0,57.5202,57.5355,57.3517,57.4513,199828.0
2016-03-04 11:30:00,75.03,75.36,74.97,75.15,266923.0,57.459,57.7117,57.413,57.5509,266923.0
2016-03-04 11:40:00,75.15,75.27,75.02,75.24,310845.0,57.5509,57.6428,57.4513,57.6198,310845.0
2016-03-04 11:50:00,75.25,75.71,75.22,75.71,296302.0,57.6274,57.9797,57.6045,57.9797,296302.0
2016-03-04 12:00:00,75.72,75.9,75.39,75.4,244695.0,57.9874,58.1252,57.7347,57.7423,244695.0
2016-03-04 12:10:00,75.42,75.66,75.42,75.63,231683.0,57.7576,57.9414,57.7576,57.9184,231683.0
2016-03-04 12:20:00,75.63,75.84,75.62,75.83,360945.0,57.9184,58.0793,57.9108,58.0716,360945.0
2016-03-04 12:30:00,75.84,76.01,74.36,75.41,870030.0,58.0793,58.2095,56.9459,57.75,870030.0
2016-03-04 12:40:00,75.43,75.8,75.23,75.51,185261.0,57.7653,58.0486,57.6121,57.8266,185261.0
2016-03-04 12:50:00,75.53,75.75,75.39,75.42,149563.0,57.8419,58.0103,57.7347,57.7576,149563.0
2016-03-04 13:00:00,75.42,75.57,75.29,75.46,90831.0,57.7576,57.8725,57.6581,57.7883,90831.0
2016-03-04 13:10:00,75.47,75.56,75.38,75.56,127405.0,57.7959,57.8648,57.727,57.8648,127405.0
2016-03-04 13:20:00,75.56,75.68,75.41,75.64,209213.0,57.8648,57.9567,57.75,57.9261,209213.0
2016-03-04 13:30:00,75.61,75.66,75.47,75.54,181508.0,57.9031,57.9414,57.7959,57.8495,181508.0
2016-03-04 13:40:00,75.54,75.66,75.38,75.5,244943.0,57.8495,57.9414,57.727,57.8189,244943.0
2016-03-04 13:50:00,75.5,75.75,75.43,75.6,330661.0,57.8189,58.0103,57.7653,57.8955,330661.0
2016-03-04 14:00:00,75.6,75.64,75.18,75.21,267583.0,57.8955,57.9261,57.5738,57.5968,267583.0
2016-03-04 14:10:00,75.18,75.25,75.03,75.12,180595.0,57.5738,57.6274,57.459,57.5279,180595.0
2016-03-04 14:20:00,75.11,75.13,74.83,74.88,146932.0,57.5202,57.5355,57.3058,57.3441,146932.0
2016-03-04 14:30:00,74.87,75.16,74.81,74.86,150264.0,57.3364,57.5585,57.2905,57.3288,150264.0
2016-03-04 14:40:00,74.87,74.87,74.47,74.5,174124.0,57.3364,57.3364,57.0301,57.0531,174124.0
2016-03-04 14:50:00,74.5,74.71,74.31,74.68,290117.0,57.0531,57.2139,56.9076,57.1909,290117.0
2016-03-04 15:00:00,74.68,74.68,74.35,74.61,216361.0,57.1909,57.1909,56.9382,57.1373,216361.0
2016-03-04 15:10:00,74.6,74.66,74.36,74.64,285801.0,57.1297,57.1756,56.9459,57.1603,285801.0
2016-03-04 15:20:00,74.65,74.69,74.5,74.55,265496.0,57.168,57.1986,57.0531,57.0914,265496.0
2016-03-04 15:30:00,74.57,74.8,74.56,74.68,277425.0,57.1067,57.2828,57.099,57.1909,277425.0
2016-03-04 15:40:00,74.67,75.02,74.67,74.98,319961.0,57.1833,57.4513,57.1833,57.4207,319961.0
2016-03-04 15:50:00,74.98,74.99,74.65,74.87,568789.0,57.4207,57.4283,57.168,57.3364,568789.0
2016-03-07 09:30:00,74.31,74.8,74.15,74.37,337179.0,56.9076,57.2828,56.785,56.9535,337179.0
2016-03-07 09:40:00,74.37,74.4,73.91,74.05,296556.0,56.9535,56.9765,56.6012,56.7085,296556.0
2016-03-07 09:50:00,74.08,74.14,73.42,73.5,199967.0,56.7314,56.7774,56.226,56.2873,199967.0
2016-03-07 10:00:00,73.47,73.79,73.25,73.58,475078.0,56.2643,56.5094,56.0958,56.3485,475078.0
2016-03-07 10:10:00,73.59,74.22,73.52,74.18,326084.0,56.3562,56.8387,56.3026,56.808,326084.0
2016-03-07 10:20:00,74.15,74.27,73.99,74.08,156028.0,56.785,56.8769,56.6625,56.7314,156028.0
2016-03-07 10:30:00,74.08,74.75,74.07,74.71,251223.0,56.7314,57.2445,56.7238,57.2139,251223.0
2016-03-07 10:40:00,74.71,74.8,74.4,74.42,169837.0,57.2139,57.2828,56.9765,56.9918,169837.0
2016-03-07 10:50:00,74.42,74.85,74.37,74.83,180801.0,56.9918,57.3211,56.9535,57.3058,180801.0
2016-03-07 11:00:00,74.83,74.95,74.75,74.94,183604.0,57.3058,57.3977,57.2445,57.39,183604.0
2016-03-07 11:10:00,74.95,75.05,74.7,74.92,153730.0,57.3977,57.4743,57.2062,57.3747,153730.0
2016-03-07 11:20:00,74.9,75.22,74.78,74.89,150974.0,57.3594,57.6045,57.2675,57.3517,150974.0
2016-03-07 11:30:00,74.91,75.35,74.91,75.12,166667.0,57.3671,57.704,57.3671,57.5279,166667.0
2016-03-07 11:40:00,75.13,75.4,75.11,75.14,148591.0,57.5355,57.7423,57.5202,57.5432,148591.0
2016-03-07 11:50:00,75.15,75.45,75.13,75.42,169248.0,57.5509,57.7806,57.5355,57.7576,169248.0
2016-03-07 12:00:00,75.4,75.54,75.38,75.51,167850.0,57.7423,57.8495,57.727,57.8266,167850.0
2016-03-07 12:10:00,75.52,75.58,75.45,75.49,182636.0,57.8342,57.8802,57.7806,57.8112,182636.0
2016-03-07 12:20:00,75.49,75.63,75.49,75.58,94177.0,57.8112,57.9184,57.8112,57.8802,94177.0
2016-03-07 12:30:00,75.59,75.73,75.53,75.55,123918.0,57.8878,57.995,57.8419,57.8572,123918.0
2016-03-07 12:40:00,75.55,75.83,75.55,75.64,127018.0,57.8572,58.0716,57.8572,57.9261,127018.0
2016-03-07 12:50:00,75.65,76.0,75.64,75.91,203168.0,57.9338,58.2018,57.9261,58.1329,203168.0
2016-03-07 13:00:00,75.92,76.01,75.87,75.99,135839.0,58.1405,58.2095,58.1022,58.1941,135839.0
2016-03-07 13:10:00,75.98,76.03,75.67,75.76,253916.0,58.1865,58.2248,57.9491,58.018,253916.0
2016-03-07 13:20:00,75.77,75.77,75.55,75.69,107464.0,58.0257,58.0257,57.8572,57.9644,107464.0
2016-03-07 13:30:00,75.69,75.7,75.52,75.65,129981.0,57.9644,57.9721,57.8342,57.9338,129981.0
2016-03-07 13:40:00,75.65,75.87,75.63,75.77,124701.0,57.9338,58.1022,57.9184,58.0257,124701.0
2016-03-07 13:50:00,75.79,75.83,75.58,75.58,134979.0,58.041,58.0716,57.8802,57.8802,134979.0
2016-03-07 14:00:00,75.58,75.67,75.48,75.6,190816.0,57.8802,57.9491,57.8036,57.8955,190816.0
2016-03-07 14:10:00,75.6,75.66,75.56,75.59,224808.0,57.8955,57.9414,57.8648,57.8878,224808.0
2016-03-07 14:20:00,75.58,75.71,75.51,75.59,311651.0,57.8802,57.9797,57.8266,57.8878,311651.0
2016-03-07 14:30:00,75.59,75.63,75.42,75.51,177635.0,57.8878,57.9184,57.7576,57.8266,177635.0
2016-03-07 14:40:00,75.52,75.83,75.52,75.74,237310.0,57.8342,58.0716,57.8342,58.0027,237310.0
2016-03-07 14:50:00,75.74,75.78,75.61,75.65,471662.0,58.0027,58.0333,57.9031,57.9338,471662.0
2016-03-07 15:00:00,75.65,75.74,75.5,75.74,180613.0,57.9338,58.0027,57.8189,58.0027,180613.0
2016-03-07 15:10:00,75.74,75.83,75.67,75.75,198821.0,58.0027,58.0716,57.9491,58.0103,198821.0
2016-03-07 15:20:00,75.75,75.82,75.64,75.74,234445.0,58.0103,58.064,57.9261,58.0027,234445.0
2016-03-07 15:30:00,75.74,75.89,75.73,75.88,281419.0,58.0027,58.1176,57.995,58.1099,281419.0
2016-03-07 15:40:00,75.88,75.94,75.82,75.88,350867.0,58.1099,58.1559,58.064,58.1099,350867.0
2016-03-07 15:50:00,75.88,76.16,75.88,76.14,467163.0,58.1099,58.3243,58.1099,58.309,467163.0
2016-03-08 09:30:00,75.26,75.72,75.14,75.17,240690.0,57.6351,57.9874,57.5432,57.5662,240690.0
2016-03-08 09:40:00,75.17,75.22,74.36,74.6,212098.0,57.5662,57.6045,56.9459,57.1297,212098.0
2016-03-08 09:50:00,74.62,74.82,74.24,74.24,180164.0,57.145,57.2981,56.854,56.854,180164.0
2016-03-08 10:00:00,74.26,74.46,73.94,73.97,175562.0,56.8693,57.0224,56.6242,56.6472,175562.0
2016-03-08 10:10:00,73.98,74.16,73.91,73.97,117634.0,56.6549,56.7927,56.6012,56.6472,117634.0
2016-03-08 10:20:00,73.97,74.31,73.87,73.94,127437.0,56.6472,56.9076,56.5706,56.6242,127437.0
2016-03-08 10:30:00,73.94,74.05,73.86,73.86,195395.0,56.6242,56.7085,56.563,56.563,195395.0
2016-03-08 10:40:00,73.86,73.89,73.52,73.6,221452.0,56.563,56.5859,56.3026,56.3638,221452.0
2016-03-08 10:50:00,73.59,73.76,73.33,73.4,216346.0,56.3562,56.4864,56.1571,56.2107,216346.0
2016-03-08 11:00:00,73.4,73.9,73.4,73.68,196306.0,56.2107,56.5936,56.2107,56.4251,196306.0
2016-03-08 11:10:00,73.69,73.95,73.42,73.78,257694.0,56.4328,56.6319,56.226,56.5017,257694.0
2016-03-08 11:20:00,73.78,73.84,73.49,73.72,163202.0,56.5017,56.5476,56.2796,56.4557,163202.0
2016-03-08 11:30:00,73.7,73.84,73.42,73.42,161737.0,56.4404,56.5476,56.226,56.226,161737.0
2016-03-08 11:40:00,73.43,73.52,73.22,73.24,139394.0,56.2337,56.3026,56.0728,56.0882,139394.0
2016-03-08 11:50:00,73.24,73.6,73.23,73.41,156485.0,56.0882,56.3638,56.0805,56.2183,156485.0
2016-03-08 12:00:00,73.41,73.54,73.31,73.5,145028.0,56.2183,56.3179,56.1418,56.2873,145028.0
2016-03-08 12:10:00,73.51,73.59,73.27,73.39,133256.0,56.2949,56.3562,56.1111,56.203,133256.0
2016-03-08 12:20:00,73.4,73.41,73.21,73.24,133284.0,56.2107,56.2183,56.0652,56.0882,133284.0
2016-03-08 12:30:00,73.24,73.37,73.15,73.16,146693.0,56.0882,56.1877,56.0192,56.0269,146693.0
2016-03-08 12:40:00,73.17,73.28,73.13,73.25,108513.0,56.0345,56.1188,56.0039,56.0958,108513.0
2016-03-08 12:50:00,73.24,73.43,73.19,73.35,87224.0,56.0882,56.2337,56.0499,56.1724,87224.0
2016-03-08 13:00:00,73.35,73.36,73.2,73.28,178691.0,56.1724,56.1801,56.0575,56.1188,178691.0
2016-03-08 13:10:00,73.29,73.42,73.15,73.3,122435.0,56.1264,56.226,56.0192,56.1341,122435.0
2016-03-08 13:20:00,73.3,73.39,73.27,73.34,211461.0,56.1341,56.203,56.1111,56.1647,211461.0
2016-03-08 13:30:00,73.34,73.37,73.28,73.32,272196.0,56.1647,56.1877,56.1188,56.1494,272196.0
2016-03-08 13:40:00,73.32,73.4,73.32,73.37,262806.0,56.1494,56.2107,56.1494,56.1877,262806.0
2016-03-08 13:50:00,73.38,73.54,73.26,73.49,173949.0,56.1954,56.3179,56.1035,56.2796,173949.0
2016-03-08 14:00:00,73.48,73.78,73.45,73.63,171160.0,56.272,56.5017,56.249,56.3868,171160.0
2016-03-08 14:10:00,73.62,73.77,73.51,73.57,95242.0,56.3792,56.494,56.2949,56.3409,95242.0
2016-03-08 14:20:00,73.58,73.7,73.4,73.45,94025.0,56.3485,56.4404,56.2107,56.249,94025.0
2016-03-08 14:30:00,73.43,73.48,73.34,73.39,94989.0,56.2337,56.272,56.1647,56.203,94989.0
2016-03-08 14:40:00,73.38,73.57,73.32,73.38,99413.0,56.1954,56.3409,56.1494,56.1954,99413.0
2016-03-08 14:50:00,73.37,73.46,73.29,73.38,83797.0,56.1877,56.2566,56.1264,56.1954,83797.0
2016-03-08 15:00:00,73.38,73.44,73.18,73.2,106125.0,56.1954,56.2413,56.0422,56.0575,106125.0
2016-03-08 15:10:00,73.2,73.28,73.08,73.12,141757.0,56.0575,56.1188,55.9656,55.9963,141757.0
2016-03-08 15:20:00,73.11,73.19,72.97,72.97,183021.0,55.9886,56.0499,55.8814,55.8814,183021.0
2016-03-08 15:30:00,72.98,73.07,72.88,72.88,175772.0,55.889,55.958,55.8125,55.8125,175772.0
2016-03-08 15:40:00,72.88,72.95,72.8,72.9,293897.0,55.8125,55.8661,55.7512,55.8278,293897.0
2016-03-08 15:50:00,72.91,72.98,72.68,72.73,630648.0,55.8354,55.889,55.6593,55.6976,630648.0
2016-03-09 09:30:00,73.75,73.77,73.24,73.4,249091.0,56.4787,56.494,56.0882,56.2107,249091.0
2016-03-09 09:40:00,73.4,73.59,72.9,73.04,191724.0,56.2107,56.3562,55.8278,55.935,191724.0
2016-03-09 09:50:00,73.08,73.11,72.71,73.02,139464.0,55.9656,55.9886,55.6823,55.9197,139464.0
2016-03-09 10:00:00,73.03,73.24,72.72,72.72,131941.0,55.9273,56.0882,55.6899,55.6899,131941.0
2016-03-09 10:10:00,72.71,73.1,72.64,72.9,104333.0,55.6823,55.9809,55.6287,55.8278,104333.0
2016-03-09 10:20:00,72.89,73.01,72.7,72.96,97780.0,55.8201,55.912,55.6746,55.8737,97780.0
2016-03-09 10:30:00,73.01,73.7,73.0,73.62,230240.0,55.912,56.4404,55.9044,56.3792,230240.0
2016-03-09 10:40:00,73.6,73.7,73.45,73.62,117141.0,56.3638,56.4404,56.249,56.3792,117141.0
2016-03-09 10:50:00,73.6,73.6,72.94,73.32,160567.0,56.3638,56.3638,55.8584,56.1494,160567.0
2016-03-09 11:00:00,73.32,73.62,73.27,73.48,107261.0,56.1494,56.3792,56.1111,56.272,107261.0
2016-03-09 11:10:00,73.48,73.67,73.45,73.66,155640.0,56.272,56.4175,56.249,56.4098,155640.0
2016-03-09 11:20:00,73.68,73.88,73.59,73.83,135914.0,56.4251,56.5783,56.3562,56.54,135914.0
2016-03-09 11:30:00,73.84,73.93,73.73,73.82,136395.0,56.5476,56.6166,56.4634,56.5323,136395.0
2016-03-09 11:40:00,73.83,73.85,73.55,73.68,72697.0,56.54,56.5553,56.3256,56.4251,72697.0
2016-03-09 11:50:00,73.7,73.86,73.64,73.81,84545.0,56.4404,56.563,56.3945,56.5247,84545.0
2016-03-09 12:00:00,73.82,73.82,73.48,73.49,107477.0,56.5323,56.5323,56.272,56.2796,107477.0
2016-03-09 12:10:00,73.47,73.54,73.28,73.29,141859.0,56.2643,56.3179,56.1188,56.1264,141859.0
2016-03-09 12:20:00,73.29,73.49,73.29,73.41,89352.0,56.1264,56.2796,56.1264,56.2183,89352.0
2016-03-09 12:30:00,73.4,73.55,73.25,73.4,92666.0,56.2107,56.3256,56.0958,56.2107,92666.0
2016-03-09 12:40:00,73.4,73.42,73.11,73.15,68823.0,56.2107,56.226,55.9886,56.0192,68823.0
2016-03-09 12:50:00,73.16,73.34,73.13,73.26,54316.0,56.0269,56.1647,56.0039,56.1035,54316.0
2016-03-09 13:00:00,73.25,73.27,73.06,73.07,162872.0,56.0958,56.1111,55.9503,55.958,162872.0
2016-03-09 13:10:00,73.06,73.18,72.94,72.98,89795.0,55.9503,56.0422,55.8584,55.889,89795.0
2016-03-09 13:20:00,72.98,72.99,72.8,72.82,115477.0,55.889,55.8967,55.7512,55.7665,115477.0
2016-03-09 13:30:00,72.83,73.07,72.81,72.82,202862.0,55.7742,55.958,55.7589,55.7665,202862.0
2016-03-09 13:40:00,72.82,73.05,72.82,73.0,63334.0,55.7665,55.9427,55.7665,55.9044,63334.0
2016-03-09 13:50:00,73.01,73.23,73.01,73.19,61499.0,55.912,56.0805,55.912,56.0499,61499.0
2016-03-09 14:00:00,73.2,73.2,73.08,73.18,128978.0,56.0575,56.0575,55.9656,56.0422,128978.0
2016-03-09 14:10:00,73.18,73.21,72.97,73.01,116890.0,56.0422,56.0652,55.8814,55.912,116890.0
2016-03-09 14:20:00,73.0,73.01,72.82,72.98,185249.0,55.9044,55.912,55.7665,55.889,185249.0
2016-03-09 14:30:00,72.99,73.06,72.88,72.88,97568.0,55.8967,55.9503,55.8125,55.8125,97568.0
2016-03-09 14:40:00,72.88,72.96,72.86,72.95,88242.0,55.8125,55.8737,55.7971,55.8661,88242.0
2016-03-09 14:50:00,72.94,72.95,72.83,72.89,101522.0,55.8584,55.8661,55.7742,55.8201,101522.0
2016-03-09 15:00:00,72.89,72.93,72.7,72.7,192507.0,55.8201,55.8508,55.6746,55.6746,192507.0
2016-03-09 15:10:00,72.69,72.74,72.6,72.71,216475.0,55.667,55.7052,55.598,55.6823,216475.0
2016-03-09 15:20:00,72.71,72.83,72.61,72.76,202455.0,55.6823,55.7742,55.6057,55.7206,202455.0
2016-03-09 15:30:00,72.75,72.94,72.73,72.87,225610.0,55.7129,55.8584,55.6976,55.8048,225610.0
2016-03-09 15:40:00,72.87,72.91,72.74,72.78,231812.0,55.8048,55.8354,55.7052,55.7359,231812.0
2016-03-09 15:50:00,72.78,72.81,72.66,72.75,412475.0,55.7359,55.7589,55.644,55.7129,412475.0
2016-03-10 09:30:00,72.8,73.22,72.41,72.99,320160.0,55.7512,56.0728,55.4525,55.8967,320160.0
2016-03-10 09:40:00,72.92,73.17,72.71,72.94,163704.0,55.8431,56.0345,55.6823,55.8584,163704.0
2016-03-10 09:50:00,72.94,73.15,72.78,72.99,252919.0,55.8584,56.0192,55.7359,55.8967,252919.0
2016-03-10 10:00:00,72.98,73.01,72.59,72.72,249872.0,55.889,55.912,55.5904,55.6899,249872.0
2016-03-10 10:10:00,72.72,72.92,72.61,72.61,161739.0,55.6899,55.8431,55.6057,55.6057,161739.0
2016-03-10 10:20:00,72.59,72.9,72.54,72.79,112826.0,55.5904,55.8278,55.5521,55.7435,112826.0
2016-03-10 10:30:00,72.75,72.77,72.52,72.55,96670.0,55.7129,55.7282,55.5368,55.5597,96670.0
2016-03-10 10:40:00,72.53,72.85,72.48,72.72,138126.0,55.5444,55.7895,55.5061,55.6899,138126.0
2016-03-10 10:50:00,72.7,72.85,72.45,72.51,93368.0,55.6746,55.7895,55.4832,55.5291,93368.0
2016-03-10 11:00:00,72.51,72.76,72.38,72.73,177698.0,55.5291,55.7206,55.4296,55.6976,177698.0
2016-03-10 11:10:00,72.75,72.75,72.44,72.47,117055.0,55.7129,55.7129,55.4755,55.4985,117055.0
2016-03-10 11:20:00,72.45,72.46,72.12,72.34,174148.0,55.4832,55.4908,55.2304,55.3989,174148.0
2016-03-10 11:30:00,72.34,72.57,72.19,72.48,94292.0,55.3989,55.5751,55.2841,55.5061,94292.0
2016-03-10 11:40:00,72.49,72.69,72.34,72.43,65663.0,55.5138,55.667,55.3989,55.4678,65663.0
2016-03-10 11:50:00,72.48,72.67,72.36,72.59,85298.0,55.5061,55.6516,55.4142,55.5904,85298.0
2016-03-10 12:00:00,72.57,72.68,72.47,72.52,66510.0,55.5751,55.6593,55.4985,55.5368,66510.0
2016-03-10 12:10:00,72.53,72.56,72.36,72.44,118136.0,55.5444,55.5674,55.4142,55.4755,118136.0
2016-03-10 12:20:00,72.45,72.52,72.3,72.46,103108.0,55.4832,55.5368,55.3683,55.4908,103108.0
2016-03-10 12:30:00,72.46,72.53,72.35,72.44,106617.0,55.4908,55.5444,55.4066,55.4755,106617.0
2016-03-10 12:40:00,72.43,72.52,72.3,72.35,138111.0,55.4678,55.5368,55.3683,55.4066,138111.0
2016-03-10 12:50:00,72.35,72.62,72.33,72.56,110360.0,55.4066,55.6134,55.3913,55.5674,110360.0
2016-03-10 13:00:00,72.56,72.72,72.54,72.57,104048.0,55.5674,55.6899,55.5521,55.5751,104048.0
2016-03-10 13:10:00,72.57,72.77,72.53,72.74,106406.0,55.5751,55.7282,55.5444,55.7052,106406.0
2016-03-10 13:20:00,72.74,72.91,72.67,72.87,249852.0,55.7052,55.8354,55.6516,55.8048,249852.0
2016-03-10 13:30:00,72.87,73.09,72.8,73.06,394211.0,55.8048,55.9733,55.7512,55.9503,394211.0
2016-03-10 13:40:00,73.07,73.1,72.88,72.88,62487.0,55.958,55.9809,55.8125,55.8125,62487.0
2016-03-10 13:50:00,72.88,73.16,72.86,72.93,82077.0,55.8125,56.0269,55.7971,55.8508,82077.0
2016-03-10 14:00:00,72.94,73.2,72.86,72.91,130654.0,55.8584,56.0575,55.7971,55.8354,130654.0
2016-03-10 14:10:00,72.88,72.99,72.76,72.95,269945.0,55.8125,55.8967,55.7206,55.8661,269945.0
2016-03-10 14:20:00,72.95,73.17,72.9,73.06,220264.0,55.8661,56.0345,55.8278,55.9503,220264.0
2016-03-10 14:30:00,73.08,73.24,73.07,73.14,139384.0,55.9656,56.0882,55.958,56.0116,139384.0
2016-03-10 14:40:00,73.13,73.35,73.12,73.22,172650.0,56.0039,56.1724,55.9963,56.0728,172650.0
2016-03-10 14:50:00,73.23,73.24,72.84,72.84,92203.0,56.0805,56.0882,55.7818,55.7818,92203.0
2016-03-10 15:00:00,72.82,73.02,72.82,72.96,98928.0,55.7665,55.9197,55.7665,55.8737,98928.0
2016-03-10 15:10:00,72.96,73.28,72.88,73.16,128424.0,55.8737,56.1188,55.8125,56.0269,128424.0
2016-03-10 15:20:00,73.15,73.27,72.96,73.2,113738.0,56.0192,56.1111,55.8737,56.0575,113738.0
2016-03-10 15:30:00,73.2,73.28,73.03,73.03,169163.0,56.0575,56.1188,55.9273,55.9273,169163.0
2016-03-10 15:40:00,73.04,73.1,72.94,72.98,149711.0,55.935,55.9809,55.8584,55.889,149711.0
2016-03-10 15:50:00,72.98,73.22,72.95,73.21,285443.0,55.889,56.0728,55.8661,56.0652,285443.0
2016-03-11 09:30:00,73.9,74.38,73.81,74.18,284437.0,56.5936,56.9612,56.5247,56.808,284437.0
2016-03-11 09:40:00,74.16,74.31,74.08,74.17,417226.0,56.7927,56.9076,56.7314,56.8004,417226.0
2016-03-11 09:50:00,74.17,74.33,74.11,74.2,277024.0,56.8004,56.9229,56.7544,56.8233,277024.0
2016-03-11 10:00:00,74.21,74.48,74.11,74.13,316923.0,56.831,57.0378,56.7544,56.7697,316923.0
2016-03-11 10:10:00,74.15,74.37,73.87,74.08,280785.0,56.785,56.9535,56.5706,56.7314,280785.0
2016-03-11 10:20:00,74.07,74.09,73.85,73.87,159896.0,56.7238,56.7391,56.5553,56.5706,159896.0
2016-03-11 10:30:00,73.86,74.11,73.76,73.84,182068.0,56.563,56.7544,56.4864,56.5476,182068.0
2016-03-11 10:40:00,73.84,73.97,73.57,73.57,249131.0,56.5476,56.6472,56.3409,56.3409,249131.0
2016-03-11 10:50:00,73.56,73.61,73.31,73.5,190294.0,56.3332,56.3715,56.1418,56.2873,190294.0
2016-03-11 11:00:00,73.5,73.81,73.49,73.78,144613.0,56.2873,56.5247,56.2796,56.5017,144613.0
2016-03-11 11:10:00,73.78,74.08,73.78,74.08,163529.0,56.5017,56.7314,56.5017,56.7314,163529.0
2016-03-11 11:20:00,74.08,74.29,74.01,74.18,126149.0,56.7314,56.8923,56.6778,56.808,126149.0
2016-03-11 11:30:00,74.18,74.32,74.02,74.31,175768.0,56.808,56.9152,56.6855,56.9076,175768.0
2016-03-11 11:40:00,74.31,74.5,74.3,74.43,105138.0,56.9076,57.0531,56.8999,56.9995,105138.0
2016-03-11 11:50:00,74.42,74.57,74.39,74.56,185074.0,56.9918,57.1067,56.9688,57.099,185074.0
2016-03-11 12:00:00,74.57,74.71,74.47,74.68,117985.0,57.1067,57.2139,57.0301,57.1909,117985.0
2016-03-11 12:10:00,74.68,74.76,74.64,74.76,101179.0,57.1909,57.2522,57.1603,57.2522,101179.0
2016-03-11 12:20:00,74.77,74.87,74.71,74.87,88173.0,57.2598,57.3364,57.2139,57.3364,88173.0
2016-03-11 12:30:00,74.87,75.03,74.84,74.85,145613.0,57.3364,57.459,57.3135,57.3211,145613.0
2016-03-11 12:40:00,74.85,74.89,74.73,74.84,94738.0,57.3211,57.3517,57.2292,57.3135,94738.0
2016-03-11 12:50:00,74.83,74.85,74.65,74.74,151752.0,57.3058,57.3211,57.168,57.2369,151752.0
2016-03-11 13:00:00,74.74,74.74,74.34,74.46,111028.0,57.2369,57.2369,56.9305,57.0224,111028.0
2016-03-11 13:10:00,74.47,74.66,74.47,74.63,74929.0,57.0301,57.1756,57.0301,57.1526,74929.0
2016-03-11 13:20:00,74.63,74.67,74.5,74.61,113327.0,57.1526,57.1833,57.0531,57.1373,113327.0
2016-03-11 13:30:00,74.61,74.65,74.46,74.55,104282.0,57.1373,57.168,57.0224,57.0914,104282.0
2016-03-11 13:40:00,74.56,74.59,74.37,74.59,67322.0,57.099,57.122,56.9535,57.122,67322.0
2016-03-11 13:50:00,74.6,74.86,74.59,74.77,128479.0,57.1297,57.3288,57.122,57.2598,128479.0
2016-03-11 14:00:00,74.76,74.81,74.69,74.76,65727.0,57.2522,57.2905,57.1986,57.2522,65727.0
2016-03-11 14:10:00,74.76,74.8,74.66,74.79,97976.0,57.2522,57.2828,57.1756,57.2752,97976.0
2016-03-11 14:20:00,74.78,74.84,74.63,74.68,130392.0,57.2675,57.3135,57.1526,57.1909,130392.0
2016-03-11 14:30:00,74.7,74.83,74.7,74.71,115652.0,57.2062,57.3058,57.2062,57.2139,115652.0
2016-03-11 14:40:00,74.7,74.88,74.62,74.86,113872.0,57.2062,57.3441,57.145,57.3288,113872.0
2016-03-11 14:50:00,74.86,74.88,74.72,74.81,115791.0,57.3288,57.3441,57.2216,57.2905,115791.0
2016-03-11 15:00:00,74.8,74.85,74.73,74.77,164179.0,57.2828,57.3211,57.2292,57.2598,164179.0
2016-03-11 15:10:00,74.77,74.96,74.75,74.95,187712.0,57.2598,57.4054,57.2445,57.3977,187712.0
2016-03-11 15:20:00,74.96,75.1,74.9,75.05,199905.0,57.4054,57.5126,57.3594,57.4743,199905.0
2016-03-11 15:30:00,75.05,75.12,74.97,75.03,163555.0,57.4743,57.5279,57.413,57.459,163555.0
2016-03-11 15:40:00,75.03,75.14,75.0,75.03,259681.0,57.459,57.5432,57.436,57.459,259681.0
2016-03-11 15:50:00,75.03,75.05,74.88,74.95,466406.0,57.459,57.4743,57.3441,57.3977,466406.0
2016-03-14 09:30:00,73.97,74.37,73.78,74.04,207284.0,56.6472,56.9535,56.5017,56.7008,207284.0
2016-03-14 09:40:00,74.02,74.3,73.79,73.8,111981.0,56.6855,56.8999,56.5094,56.517,111981.0
2016-03-14 09:50:00,73.77,73.83,73.4,73.67,165994.0,56.494,56.54,56.2107,56.4175,165994.0
2016-03-14 10:00:00,73.66,73.73,73.42,73.46,224342.0,56.4098,56.4634,56.226,56.2566,224342.0
2016-03-14 10:10:00,73.44,73.72,73.42,73.46,288608.0,56.2413,56.4557,56.226,56.2566,288608.0
2016-03-14 10:20:00,73.47,73.6,73.25,73.48,161519.0,56.2643,56.3638,56.0958,56.272,161519.0
2016-03-14 10:30:00,73.47,73.73,73.42,73.48,129614.0,56.2643,56.4634,56.226,56.272,129614.0
2016-03-14 10:40:00,73.48,73.77,73.45,73.72,166547.0,56.272,56.494,56.249,56.4557,166547.0
2016-03-14 10:50:00,73.73,73.73,73.26,73.31,161126.0,56.4634,56.4634,56.1035,56.1418,161126.0
2016-03-14 11:00:00,73.31,73.35,73.11,73.17,155061.0,56.1418,56.1724,55.9886,56.0345,155061.0
2016-03-14 11:10:00,73.17,73.31,73.13,73.28,127307.0,56.0345,56.1418,56.0039,56.1188,127307.0
2016-03-14 11:20:00,73.26,73.29,73.01,73.16,128436.0,56.1035,56.1264,55.912,56.0269,128436.0
2016-03-14 11:30:00,73.19,73.41,73.16,73.41,71763.0,56.0499,56.2183,56.0269,56.2183,71763.0
2016-03-14 11:40:00,73.41,73.45,73.17,73.35,90424.0,56.2183,56.249,56.0345,56.1724,90424.0
2016-03-14 11:50:00,73.35,73.41,73.16,73.18,77847.0,56.1724,56.2183,56.0269,56.0422,77847.0
2016-03-14 12:00:00,73.18,73.29,73.16,73.21,64477.0,56.0422,56.1264,56.0269,56.0652,64477.0
2016-03-14 12:10:00,73.21,73.4,73.14,73.39,75643.0,56.0652,56.2107,56.0116,56.203,75643.0
2016-03-14 12:20:00,73.39,73.4,73.27,73.28,92253.0,56.203,56.2107,56.1111,56.1188,92253.0
2016-03-14 12:30:00,73.27,73.28,73.18,73.24,118687.0,56.1111,56.1188,56.0422,56.0882,118687.0
2016-03-14 12:40:00,73.24,73.4,73.22,73.29,85109.0,56.0882,56.2107,56.0728,56.1264,85109.0
2016-03-14 12:50:00,73.28,73.35,73.22,73.27,74273.0,56.1188,56.1724,56.0728,56.1111,74273.0
2016-03-14 13:00:00,73.26,73.52,73.25,73.5,80890.0,56.1035,56.3026,56.0958,56.2873,80890.0
2016-03-14 13:10:00,73.5,73.62,73.44,73.59,83448.0,56.2873,56.3792,56.2413,56.3562,83448.0
2016-03-14 13:20:00,73.61,73.74,73.55,73.65,118403.0,56.3715,56.4711,56.3256,56.4021,118403.0
2016-03-14 13:30:00,73.65,73.78,73.64,73.7,67837.0,56.4021,56.5017,56.3945,56.4404,67837.0
2016-03-14 13:40:00,73.7,73.83,73.65,73.66,57704.0,56.4404,56.54,56.4021,56.4098,57704.0
2016-03-14 13:50:00,73.66,73.77,73.65,73.72,61289.0,56.4098,56.494,56.4021,56.4557,61289.0
2016-03-14 14:00:00,73.72,73.74,73.42,73.47,87593.0,56.4557,56.4711,56.226,56.2643,87593.0
2016-03-14 14:10:00,73.47,73.57,73.46,73.49,116415.0,56.2643,56.3409,56.2566,56.2796,116415.0
2016-03-14 14:20:00,73.49,73.65,73.49,73.58,83577.0,56.2796,56.4021,56.2796,56.3485,83577.0
2016-03-14 14:30:00,73.58,73.68,73.56,73.67,77854.0,56.3485,56.4251,56.3332,56.4175,77854.0
2016-03-14 14:40:00,73.65,73.74,73.61,73.7,97792.0,56.4021,56.4711,56.3715,56.4404,97792.0
2016-03-14 14:50:00,73.71,73.76,73.6,73.74,104034.0,56.4481,56.4864,56.3638,56.4711,104034.0
2016-03-14 15:00:00,73.74,73.74,73.57,73.62,80535.0,56.4711,56.4711,56.3409,56.3792,80535.0
2016-03-14 15:10:00,73.62,73.63,73.5,73.5,116108.0,56.3792,56.3868,56.2873,56.2873,116108.0
2016-03-14 15:20:00,73.5,73.74,73.49,73.6,126851.0,56.2873,56.4711,56.2796,56.3638,126851.0
2016-03-14 15:30:00,73.6,73.62,73.45,73.57,145898.0,56.3638,56.3792,56.249,56.3409,145898.0
2016-03-14 15:40:00,73.57,73.66,73.41,73.47,227705.0,56.3409,56.4098,56.2183,56.2643,227705.0
2016-03-14 15:50:00,73.47,73.57,73.38,73.42,332473.0,56.2643,56.3409,56.1954,56.226,332473.0
2016-03-15 09:30:00,72.48,72.83,72.35,72.72,197734.0,55.5061,55.7742,55.4066,55.6899,197734.0
2016-03-15 09:40:00,72.72,72.91,72.48,72.56,157462.0,55.6899,55.8354,55.5061,55.5674,157462.0
2016-03-15 09:50:00,72.55,72.56,72.11,72.19,251258.0,55.5597,55.5674,55.2228,55.2841,251258.0
2016-03-15 10:00:00,72.19,72.46,72.1,72.23,166525.0,55.2841,55.4908,55.2151,55.3147,166525.0
2016-03-15 10:10:00,72.23,72.39,71.98,72.05,226997.0,55.3147,55.4372,55.1232,55.1768,226997.0
2016-03-15 10:20:00,72.05,72.23,71.96,72.15,104118.0,55.1768,55.3147,55.1079,55.2534,104118.0
2016-03-15 10:30:00,72.15,72.31,72.04,72.19,119766.0,55.2534,55.3759,55.1692,55.2841,119766.0
2016-03-15 10:40:00,72.19,72.34,72.0,72.1,121146.0,55.2841,55.3989,55.1385,55.2151,121146.0
2016-03-15 10:50:00,72.12,72.18,71.97,72.13,103833.0,55.2304,55.2764,55.1156,55.2381,103833.0
2016-03-15 11:00:00,72.13,72.3,72.06,72.19,201898.0,55.2381,55.3683,55.1845,55.2841,201898.0
2016-03-15 11:10:00,72.19,72.44,72.16,72.37,132178.0,55.2841,55.4755,55.2611,55.4219,132178.0
2016-03-15 11:20:00,72.37,72.74,72.37,72.67,100770.0,55.4219,55.7052,55.4219,55.6516,100770.0
2016-03-15 11:30:00,72.69,72.76,72.45,72.5,130204.0,55.667,55.7206,55.4832,55.5215,130204.0
2016-03-15 11:40:00,72.5,72.52,72.34,72.36,71325.0,55.5215,55.5368,55.3989,55.4142,71325.0
2016-03-15 11:50:00,72.36,72.44,72.22,72.24,124838.0,55.4142,55.4755,55.307,55.3223,124838.0
2016-03-15 12:00:00,72.24,72.27,72.05,72.09,205790.0,55.3223,55.3453,55.1768,55.2075,205790.0
2016-03-15 12:10:00,72.08,72.09,71.97,71.97,144253.0,55.1998,55.2075,55.1156,55.1156,144253.0
2016-03-15 12:20:00,71.97,72.23,71.96,72.21,134776.0,55.1156,55.3147,55.1079,55.2994,134776.0
2016-03-15 12:30:00,72.19,72.27,72.08,72.09,83261.0,55.2841,55.3453,55.1998,55.2075,83261.0
2016-03-15 12:40:00,72.09,72.12,71.99,72.04,91894.0,55.2075,55.2304,55.1309,55.1692,91894.0
2016-03-15 12:50:00,72.03,72.05,71.94,71.94,112649.0,55.1615,55.1768,55.0926,55.0926,112649.0
2016-03-15 13:00:00,71.95,72.15,71.94,72.08,111677.0,55.1003,55.2534,55.0926,55.1998,111677.0
2016-03-15 13:10:00,72.08,72.37,72.06,72.37,122017.0,55.1998,55.4219,55.1845,55.4219,122017.0
2016-03-15 13:20:00,72.36,72.6,72.35,72.56,172914.0,55.4142,55.598,55.4066,55.5674,172914.0
2016-03-15 13:30:00,72.55,72.63,72.43,72.49,99782.0,55.5597,55.621,55.4678,55.5138,99782.0
2016-03-15 13:40:00,72.49,72.55,72.45,72.55,103115.0,55.5138,55.5597,55.4832,55.5597,103115.0
2016-03-15 13:50:00,72.55,72.75,72.5,72.72,116778.0,55.5597,55.7129,55.5215,55.6899,116778.0
2016-03-15 14:00:00,72.74,72.84,72.67,72.84,109791.0,55.7052,55.7818,55.6516,55.7818,109791.0
2016-03-15 14:10:00,72.83,73.03,72.81,72.86,148280.0,55.7742,55.9273,55.7589,55.7971,148280.0
2016-03-15 14:20:00,72.86,72.97,72.79,72.89,100702.0,55.7971,55.8814,55.7435,55.8201,100702.0
2016-03-15 14:30:00,72.9,72.94,72.76,72.89,122645.0,55.8278,55.8584,55.7206,55.8201,122645.0
2016-03-15 14:40:00,72.89,72.94,72.78,72.81,91206.0,55.8201,55.8584,55.7359,55.7589,91206.0
2016-03-15 14:50:00,72.82,72.92,72.68,72.81,183803.0,55.7665,55.8431,55.6593,55.7589,183803.0
2016-03-15 15:00:00,72.82,72.89,72.72,72.88,141445.0,55.7665,55.8201,55.6899,55.8125,141445.0
2016-03-15 15:10:00,72.88,73.05,72.84,73.01,113597.0,55.8125,55.9427,55.7818,55.912,113597.0
2016-03-15 15:20:00,73.01,73.05,72.94,72.97,146081.0,55.912,55.9427,55.8584,55.8814,146081.0
2016-03-15 15:30:00,72.98,73.0,72.8,72.82,147073.0,55.889,55.9044,55.7512,55.7665,147073.0
2016-03-15 15:40:00,72.83,72.86,72.75,72.83,217061.0,55.7742,55.7971,55.7129,55.7742,217061.0
2016-03-15 15:50:00,72.83,73.25,72.79,73.2,408634.0,55.7742,56.0958,55.7435,56.0575,408634.0
2016-03-16 09:30:00,73.68,73.85,73.15,73.65,283340.0,56.4251,56.5553,56.0192,56.4021,283340.0
2016-03-16 09:40:00,73.65,73.67,73.04,73.04,171319.0,56.4021,56.4175,55.935,55.935,171319.0
2016-03-16 09:50:00,73.03,73.21,72.86,73.02,154739.0,55.9273,56.0652,55.7971,55.9197,154739.0
2016-03-16 10:00:00,73.02,73.11,72.8,72.81,96906.0,55.9197,55.9886,55.7512,55.7589,96906.0
2016-03-16 10:10:00,72.82,72.96,72.77,72.87,149409.0,55.7665,55.8737,55.7282,55.8048,149409.0
2016-03-16 10:20:00,72.86,72.88,72.41,72.45,153742.0,55.7971,55.8125,55.4525,55.4832,153742.0
2016-03-16 10:30:00,72.48,72.64,72.32,72.62,172693.0,55.5061,55.6287,55.3836,55.6134,172693.0
2016-03-16 10:40:00,72.61,72.79,72.59,72.63,115380.0,55.6057,55.7435,55.5904,55.621,115380.0
2016-03-16 10:50:00,72.63,72.76,72.55,72.74,113315.0,55.621,55.7206,55.5597,55.7052,113315.0
2016-03-16 11:00:00,72.75,72.79,72.62,72.74,144260.0,55.7129,55.7435,55.6134,55.7052,144260.0
2016-03-16 11:10:00,72.72,72.81,72.68,72.79,80412.0,55.6899,55.7589,55.6593,55.7435,80412.0
2016-03-16 11:20:00,72.78,73.03,72.76,72.96,263340.0,55.7359,55.9273,55.7206,55.8737,263340.0
2016-03-16 11:30:00,72.95,73.05,72.81,72.87,154009.0,55.8661,55.9427,55.7589,55.8048,154009.0
2016-03-16 11:40:00,72.85,72.85,72.66,72.71,80226.0,55.7895,55.7895,55.644,55.6823,80226.0
2016-03-16 11:50:00,72.7,72.71,72.53,72.56,76338.0,55.6746,55.6823,55.5444,55.5674,76338.0
2016-03-16 12:00:00,72.55,72.68,72.48,72.66,94174.0,55.5597,55.6593,55.5061,55.644,94174.0
2016-03-16 12:10:00,72.64,72.77,72.61,72.65,46730.0,55.6287,55.7282,55.6057,55.6363,46730.0
2016-03-16 12:20:00,72.65,72.79,72.65,72.75,77289.0,55.6363,55.7435,55.6363,55.7129,77289.0
2016-03-16 12:30:00,72.75,72.8,72.68,72.68,63166.0,55.7129,55.7512,55.6593,55.6593,63166.0
2016-03-16 12:40:00,72.67,72.72,72.54,72.55,64200.0,55.6516,55.6899,55.5521,55.5597,64200.0
2016-03-16 12:50:00,72.53,72.63,72.5,72.63,72828.0,55.5444,55.621,55.5215,55.621,72828.0
2016-03-16 13:00:00,72.62,72.71,72.55,72.64,55178.0,55.6134,55.6823,55.5597,55.6287,55178.0
2016-03-16 13:10:00,72.65,72.68,72.43,72.44,105993.0,55.6363,55.6593,55.4678,55.4755,105993.0
2016-03-16 13:20:00,72.43,72.46,72.27,72.29,140625.0,55.4678,55.4908,55.3453,55.3606,140625.0
2016-03-16 13:30:00,72.3,72.3,72.16,72.22,136205.0,55.3683,55.3683,55.2611,55.307,136205.0
2016-03-16 13:40:00,72.22,72.38,72.2,72.25,116538.0,55.307,55.4296,55.2917,55.33,116538.0
2016-03-16 13:50:00,72.24,72.36,72.2,72.31,82524.0,55.3223,55.4142,55.2917,55.3759,82524.0
2016-03-16 14:00:00,72.31,72.94,72.31,72.68,239686.0,55.3759,55.8584,55.3759,55.6593,239686.0
2016-03-16 14:10:00,72.66,72.69,72.41,72.56,124780.0,55.644,55.667,55.4525,55.5674,124780.0
2016-03-16 14:20:00,72.55,73.04,72.5,73.04,241055.0,55.5597,55.935,55.5215,55.935,241055.0
2016-03-16 14:30:00,73.01,73.1,72.83,73.04,188645.0,55.912,55.9809,55.7742,55.935,188645.0
2016-03-16 14:40:00,73.04,73.43,73.03,73.23,204346.0,55.935,56.2337,55.9273,56.0805,204346.0
2016-03-16 14:50:00,73.23,73.24,72.94,72.94,160092.0,56.0805,56.0882,55.8584,55.8584,160092.0
2016-03-16 15:00:00,72.92,73.25,72.91,73.19,140053.0,55.8431,56.0958,55.8354,56.0499,140053.0
2016-03-16 15:10:00,73.18,73.28,73.06,73.22,145627.0,56.0422,56.1188,55.9503,56.0728,145627.0
2016-03-16 15:20:00,73.22,73.31,73.09,73.3,143828.0,56.0728,56.1418,55.9733,56.1341,143828.0
2016-03-16 15:30:00,73.3,73.32,73.17,73.29,289082.0,56.1341,56.1494,56.0345,56.1264,289082.0
2016-03-16 15:40:00,73.29,73.51,73.23,73.5,299774.0,56.1264,56.2949,56.0805,56.2873,299774.0
2016-03-16 15:50:00,73.5,73.52,73.26,73.4,563814.0,56.2873,56.3026,56.1035,56.2107,563814.0
2016-03-17 09:30:00,74.11,74.2,73.79,73.89,332866.0,56.7544,56.8233,56.5094,56.5859,332866.0
2016-03-17 09:40:00,73.9,74.0,73.63,73.72,125302.0,56.5936,56.6702,56.3868,56.4557,125302.0
2016-03-17 09:50:00,73.7,73.82,73.54,73.81,104244.0,56.4404,56.5323,56.3179,56.5247,104244.0
2016-03-17 10:00:00,73.82,74.03,73.75,73.84,134692.0,56.5323,56.6931,56.4787,56.5476,134692.0
2016-03-17 10:10:00,73.83,74.01,73.75,73.88,93491.0,56.54,56.6778,56.4787,56.5783,93491.0
2016-03-17 10:20:00,73.88,74.02,73.76,73.96,145614.0,56.5783,56.6855,56.4864,56.6395,145614.0
2016-03-17 10:30:00,73.93,74.02,73.86,74.02,87019.0,56.6166,56.6855,56.563,56.6855,87019.0
2016-03-17 10:40:00,74.03,74.06,73.89,73.99,106092.0,56.6931,56.7161,56.5859,56.6625,106092.0
2016-03-17 10:50:00,73.99,74.06,73.95,73.99,82043.0,56.6625,56.7161,56.6319,56.6625,82043.0
2016-03-17 11:00:00,74.0,74.18,73.9,74.12,113277.0,56.6702,56.808,56.5936,56.7621,113277.0
2016-03-17 11:10:00,74.1,74.38,74.1,74.3,198685.0,56.7468,56.9612,56.7468,56.8999,198685.0
2016-03-17 11:20:00,74.32,74.59,74.31,74.58,129846.0,56.9152,57.122,56.9076,57.1143,129846.0
2016-03-17 11:30:00,74.59,74.67,74.52,74.56,106903.0,57.122,57.1833,57.0684,57.099,106903.0
2016-03-17 11:40:00,74.55,74.58,74.35,74.45,159111.0,57.0914,57.1143,56.9382,57.0148,159111.0
2016-03-17 11:50:00,74.46,74.58,74.32,74.34,138346.0,57.0224,57.1143,56.9152,56.9305,138346.0
2016-03-17 12:00:00,74.34,74.37,74.27,74.34,167256.0,56.9305,56.9535,56.8769,56.9305,167256.0
2016-03-17 12:10:00,74.33,74.36,74.18,74.21,111585.0,56.9229,56.9459,56.808,56.831,111585.0
2016-03-17 12:20:00,74.21,74.37,74.19,74.34,120747.0,56.831,56.9535,56.8157,56.9305,120747.0
2016-03-17 12:30:00,74.34,74.58,74.31,74.56,79391.0,56.9305,57.1143,56.9076,57.099,79391.0
2016-03-17 12:40:00,74.55,74.66,74.47,74.63,98620.0,57.0914,57.1756,57.0301,57.1526,98620.0
2016-03-17 12:50:00,74.64,74.64,74.5,74.55,102821.0,57.1603,57.1603,57.0531,57.0914,102821.0
2016-03-17 13:00:00,74.56,74.64,74.54,74.64,71999.0,57.099,57.1603,57.0837,57.1603,71999.0
2016-03-17 13:10:00,74.64,74.65,74.49,74.49,92198.0,57.1603,57.168,57.0454,57.0454,92198.0
2016-03-17 13:20:00,74.48,74.58,74.46,74.48,89181.0,57.0378,57.1143,57.0224,57.0378,89181.0
2016-03-17 13:30:00,74.47,74.73,74.4,74.7,132968.0,57.0301,57.2292,56.9765,57.2062,132968.0
2016-03-17 13:40:00,74.7,74.75,74.65,74.71,85746.0,57.2062,57.2445,57.168,57.2139,85746.0
2016-03-17 13:50:00,74.71,74.94,74.7,74.91,98530.0,57.2139,57.39,57.2062,57.3671,98530.0
2016-03-17 14:00:00,74.9,74.94,74.81,74.9,127147.0,57.3594,57.39,57.2905,57.3594,127147.0
2016-03-17 14:10:00,74.9,74.99,74.87,74.88,87811.0,57.3594,57.4283,57.3364,57.3441,87811.0
2016-03-17 14:20:00,74.88,74.95,74.81,74.91,110682.0,57.3441,57.3977,57.2905,57.3671,110682.0
2016-03-17 14:30:00,74.91,74.96,74.82,74.86,92016.0,57.3671,57.4054,57.2981,57.3288,92016.0
2016-03-17 14:40:00,74.87,74.98,74.83,74.91,104877.0,57.3364,57.4207,57.3058,57.3671,104877.0
2016-03-17 14:50:00,74.92,74.96,74.74,74.77,130587.0,57.3747,57.4054,57.2369,57.2598,130587.0
2016-03-17 15:00:00,74.77,74.92,74.76,74.91,170089.0,57.2598,57.3747,57.2522,57.3671,170089.0
2016-03-17 15:10:00,74.9,74.94,74.75,74.89,187528.0,57.3594,57.39,57.2445,57.3517,187528.0
2016-03-17 15:20:00,74.9,75.0,74.84,74.96,149372.0,57.3594,57.436,57.3135,57.4054,149372.0
2016-03-17 15:30:00,74.97,74.97,74.82,74.92,173613.0,57.413,57.413,57.2981,57.3747,173613.0
2016-03-17 15:40:00,74.92,74.94,74.8,74.87,354753.0,57.3747,57.39,57.2828,57.3364,354753.0
2016-03-17 15:50:00,74.87,74.88,74.52,74.54,477138.0,57.3364,57.3441,57.0684,57.0837,477138.0
2016-03-18 09:30:00,75.01,75.01,74.44,74.73,1116345.0,57.4436,57.4436,57.0071,57.2292,1116345.0
2016-03-18 09:40:00,74.71,74.81,74.59,74.74,161667.0,57.2139,57.2905,57.122,57.2369,161667.0
2016-03-18 09:50:00,74.74,74.88,74.66,74.84,162811.0,57.2369,57.3441,57.1756,57.3135,162811.0
2016-03-18 10:00:00,74.85,74.98,74.73,74.8,120609.0,57.3211,57.4207,57.2292,57.2828,120609.0
2016-03-18 10:10:00,74.78,74.93,74.36,74.36,84055.0,57.2675,57.3824,56.9459,56.9459,84055.0
2016-03-18 10:20:00,74.36,74.48,74.04,74.05,243492.0,56.9459,57.0378,56.7008,56.7085,243492.0
2016-03-18 10:30:00,74.07,74.23,73.88,73.93,121674.0,56.7238,56.8463,56.5783,56.6166,121674.0
2016-03-18 10:40:00,73.95,73.99,73.73,73.73,140338.0,56.6319,56.6625,56.4634,56.4634,140338.0
2016-03-18 10:50:00,73.73,74.11,73.65,74.11,144703.0,56.4634,56.7544,56.4021,56.7544,144703.0
2016-03-18 11:00:00,74.11,74.35,74.1,74.24,115661.0,56.7544,56.9382,56.7468,56.854,115661.0
2016-03-18 11:10:00,74.22,74.28,74.04,74.11,63906.0,56.8387,56.8846,56.7008,56.7544,63906.0
2016-03-18 11:20:00,74.11,74.11,73.9,73.95,121934.0,56.7544,56.7544,56.5936,56.6319,121934.0
2016-03-18 11:30:00,73.94,73.99,73.82,73.86,163588.0,56.6242,56.6625,56.5323,56.563,163588.0
2016-03-18 11:40:00,73.86,73.9,73.68,73.77,175447.0,56.563,56.5936,56.4251,56.494,175447.0
2016-03-18 11:50:00,73.75,73.81,73.6,73.72,112523.0,56.4787,56.5247,56.3638,56.4557,112523.0
2016-03-18 12:00:00,73.72,73.83,73.63,73.63,100892.0,56.4557,56.54,56.3868,56.3868,100892.0
2016-03-18 12:10:00,73.63,73.77,73.54,73.59,96125.0,56.3868,56.494,56.3179,56.3562,96125.0
2016-03-18 12:20:00,73.59,73.82,73.54,73.67,128334.0,56.3562,56.5323,56.3179,56.4175,128334.0
2016-03-18 12:30:00,73.65,73.68,73.56,73.65,88119.0,56.4021,56.4251,56.3332,56.4021,88119.0
2016-03-18 12:40:00,73.66,73.7,73.52,73.66,91179.0,56.4098,56.4404,56.3026,56.4098,91179.0
2016-03-18 12:50:00,73.66,73.81,73.62,73.7,102580.0,56.4098,56.5247,56.3792,56.4404,102580.0
2016-03-18 13:00:00,73.7,73.76,73.43,73.45,76676.0,56.4404,56.4864,56.2337,56.249,76676.0
2016-03-18 13:10:00,73.44,73.48,73.27,73.29,119800.0,56.2413,56.272,56.1111,56.1264,119800.0
2016-03-18 13:20:00,73.3,73.46,73.27,73.46,135744.0,56.1341,56.2566,56.1111,56.2566,135744.0
2016-03-18 13:30:00,73.47,73.66,73.47,73.66,130602.0,56.2643,56.4098,56.2643,56.4098,130602.0
2016-03-18 13:40:00,73.66,73.94,73.65,73.84,107379.0,56.4098,56.6242,56.4021,56.5476,107379.0
2016-03-18 13:50:00,73.85,74.01,73.84,73.95,139054.0,56.5553,56.6778,56.5476,56.6319,139054.0
2016-03-18 14:00:00,73.95,74.12,73.92,74.08,122051.0,56.6319,56.7621,56.6089,56.7314,122051.0
2016-03-18 14:10:00,74.07,74.15,73.86,73.94,112249.0,56.7238,56.785,56.563,56.6242,112249.0
2016-03-18 14:20:00,73.94,73.96,73.78,73.82,99777.0,56.6242,56.6395,56.5017,56.5323,99777.0
2016-03-18 14:30:00,73.81,73.81,73.61,73.66,168854.0,56.5247,56.5247,56.3715,56.4098,168854.0
2016-03-18 14:40:00,73.65,73.68,73.54,73.57,94866.0,56.4021,56.4251,56.3179,56.3409,94866.0
2016-03-18 14:50:00,73.57,73.62,73.46,73.47,135303.0,56.3409,56.3792,56.2566,56.2643,135303.0
2016-03-18 15:00:00,73.47,73.59,73.46,73.51,150237.0,56.2643,56.3562,56.2566,56.2949,150237.0
2016-03-18 15:10:00,73.52,73.57,73.39,73.39,192087.0,56.3026,56.3409,56.203,56.203,192087.0
2016-03-18 15:20:00,73.39,73.53,73.35,73.52,148153.0,56.203,56.3102,56.1724,56.3026,148153.0
2016-03-18 15:30:00,73.52,73.54,73.44,73.49,223420.0,56.3026,56.3179,56.2413,56.2796,223420.0
2016-03-18 15:40:00,73.5,73.57,73.45,73.45,347753.0,56.2873,56.3409,56.249,56.249,347753.0
2016-03-18 15:50:00,73.45,73.57,73.39,73.49,790192.0,56.249,56.3409,56.203,56.2796,790192.0
2016-03-21 09:30:00,72.37,73.36,72.18,73.29,453753.0,55.4219,56.1801,55.2764,56.1264,453753.0
2016-03-21 09:40:00,73.33,74.0,73.29,73.76,374881.0,56.1571,56.6702,56.1264,56.4864,374881.0
2016-03-21 09:50:00,73.77,74.17,73.75,73.88,244548.0,56.494,56.8004,56.4787,56.5783,244548.0
2016-03-21 10:00:00,73.91,74.18,73.41,73.6,306107.0,56.6012,56.808,56.2183,56.3638,306107.0
2016-03-21 10:10:00,73.58,73.74,73.49,73.72,178805.0,56.3485,56.4711,56.2796,56.4557,178805.0
2016-03-21 10:20:00,73.71,74.1,73.49,73.76,238076.0,56.4481,56.7468,56.2796,56.4864,238076.0
2016-03-21 10:30:00,73.76,74.1,73.52,73.89,164910.0,56.4864,56.7468,56.3026,56.5859,164910.0
2016-03-21 10:40:00,73.88,73.93,73.63,73.8,241345.0,56.5783,56.6166,56.3868,56.517,241345.0
2016-03-21 10:50:00,73.81,74.0,73.76,73.97,127321.0,56.5247,56.6702,56.4864,56.6472,127321.0
2016-03-21 11:00:00,73.97,74.08,73.86,74.02,133631.0,56.6472,56.7314,56.563,56.6855,133631.0
2016-03-21 11:10:00,74.02,74.53,73.96,74.5,174917.0,56.6855,57.0761,56.6395,57.0531,174917.0
2016-03-21 11:20:00,74.5,74.69,74.42,74.52,145679.0,57.0531,57.1986,56.9918,57.0684,145679.0
2016-03-21 11:30:00,74.52,74.73,74.43,74.58,164713.0,57.0684,57.2292,56.9995,57.1143,164713.0
2016-03-21 11:40:00,74.59,74.68,74.32,74.34,93877.0,57.122,57.1909,56.9152,56.9305,93877.0
2016-03-21 11:50:00,74.36,74.68,74.31,74.48,96509.0,56.9459,57.1909,56.9076,57.0378,96509.0
2016-03-21 12:00:00,74.44,74.61,74.4,74.57,88211.0,57.0071,57.1373,56.9765,57.1067,88211.0
2016-03-21 12:10:00,74.58,74.59,74.37,74.45,65621.0,57.1143,57.122,56.9535,57.0148,65621.0
2016-03-21 12:20:00,74.46,74.54,74.31,74.4,80364.0,57.0224,57.0837,56.9076,56.9765,80364.0
2016-03-21 12:30:00,74.39,74.44,74.26,74.41,94060.0,56.9688,57.0071,56.8693,56.9842,94060.0
2016-03-21 12:40:00,74.4,74.54,74.32,74.42,99460.0,56.9765,57.0837,56.9152,56.9918,99460.0
2016-03-21 12:50:00,74.42,74.55,74.4,74.54,95142.0,56.9918,57.0914,56.9765,57.0837,95142.0
2016-03-21 13:00:00,74.54,74.64,74.51,74.57,83845.0,57.0837,57.1603,57.0607,57.1067,83845.0
2016-03-21 13:10:00,74.56,74.7,74.49,74.69,83433.0,57.099,57.2062,57.0454,57.1986,83433.0
2016-03-21 13:20:00,74.68,74.8,74.61,74.77,105616.0,57.1909,57.2828,57.1373,57.2598,105616.0
2016-03-21 13:30:00,74.76,74.83,74.69,74.8,90980.0,57.2522,57.3058,57.1986,57.2828,90980.0
2016-03-21 13:40:00,74.79,74.97,74.74,74.9,117573.0,57.2752,57.413,57.2369,57.3594,117573.0
2016-03-21 13:50:00,74.91,74.95,74.81,74.91,86965.0,57.3671,57.3977,57.2905,57.3671,86965.0
2016-03-21 14:00:00,74.91,74.97,74.86,74.93,106632.0,57.3671,57.413,57.3288,57.3824,106632.0
2016-03-21 14:10:00,74.93,74.98,74.87,74.95,107053.0,57.3824,57.4207,57.3364,57.3977,107053.0
2016-03-21 14:20:00,74.95,74.99,74.85,74.95,104955.0,57.3977,57.4283,57.3211,57.3977,104955.0
2016-03-21 14:30:00,74.95,74.96,74.72,74.76,136798.0,57.3977,57.4054,57.2216,57.2522,136798.0
2016-03-21 14:40:00,74.76,74.9,74.75,74.84,122333.0,57.2522,57.3594,57.2445,57.3135,122333.0
2016-03-21 14:50:00,74.84,74.93,74.78,74.93,97875.0,57.3135,57.3824,57.2675,57.3824,97875.0
2016-03-21 15:00:00,74.94,74.94,74.78,74.89,126040.0,57.39,57.39,57.2675,57.3517,126040.0
2016-03-21 15:10:00,74.89,74.93,74.85,74.85,117416.0,57.3517,57.3824,57.3211,57.3211,117416.0
2016-03-21 15:20:00,74.84,74.99,74.83,74.98,106433.0,57.3135,57.4283,57.3058,57.4207,106433.0
2016-03-21 15:30:00,74.98,75.0,74.9,74.95,139273.0,57.4207,57.436,57.3594,57.3977,139273.0
2016-03-21 15:40:00,74.95,75.0,74.91,74.98,146388.0,57.3977,57.436,57.3671,57.4207,146388.0
2016-03-21 15:50:00,74.98,75.04,74.89,74.91,461399.0,57.4207,57.4666,57.3517,57.3671,461399.0
2016-03-22 09:30:00,74.21,74.87,74.05,74.26,253082.0,56.831,57.3364,56.7085,56.8693,253082.0
2016-03-22 09:40:00,74.27,74.67,74.27,74.62,169057.0,56.8769,57.1833,56.8769,57.145,169057.0
2016-03-22 09:50:00,74.59,75.0,74.57,74.94,147198.0,57.122,57.436,57.1067,57.39,147198.0
2016-03-22 10:00:00,74.94,75.23,74.59,74.62,171590.0,57.39,57.6121,57.122,57.145,171590.0
2016-03-22 10:10:00,74.61,74.73,74.5,74.55,77125.0,57.1373,57.2292,57.0531,57.0914,77125.0
2016-03-22 10:20:00,74.57,74.63,74.47,74.53,112624.0,57.1067,57.1526,57.0301,57.0761,112624.0
2016-03-22 10:30:00,74.54,74.82,74.5,74.81,89228.0,57.0837,57.2981,57.0531,57.2905,89228.0
2016-03-22 10:40:00,74.81,74.82,74.58,74.7,88815.0,57.2905,57.2981,57.1143,57.2062,88815.0
2016-03-22 10:50:00,74.71,74.97,74.65,74.79,82005.0,57.2139,57.413,57.168,57.2752,82005.0
2016-03-22 11:00:00,74.77,74.81,74.59,74.63,104072.0,57.2598,57.2905,57.122,57.1526,104072.0
2016-03-22 11:10:00,74.65,74.67,74.5,74.59,44362.0,57.168,57.1833,57.0531,57.122,44362.0
2016-03-22 11:20:00,74.6,74.68,74.43,74.53,66818.0,57.1297,57.1909,56.9995,57.0761,66818.0
2016-03-22 11:30:00,74.52,74.53,74.14,74.15,144249.0,57.0684,57.0761,56.7774,56.785,144249.0
2016-03-22 11:40:00,74.14,74.17,73.91,73.95,134137.0,56.7774,56.8004,56.6012,56.6319,134137.0
2016-03-22 11:50:00,73.93,74.19,73.91,74.15,75188.0,56.6166,56.8157,56.6012,56.785,75188.0
2016-03-22 12:00:00,74.16,74.28,74.1,74.21,56116.0,56.7927,56.8846,56.7468,56.831,56116.0
2016-03-22 12:10:00,74.22,74.22,74.09,74.09,57994.0,56.8387,56.8387,56.7391,56.7391,57994.0
2016-03-22 12:20:00,74.08,74.36,74.08,74.33,63178.0,56.7314,56.9459,56.7314,56.9229,63178.0
2016-03-22 12:30:00,74.33,74.34,74.14,74.14,53765.0,56.9229,56.9305,56.7774,56.7774,53765.0
2016-03-22 12:40:00,74.13,74.36,74.09,74.3,57157.0,56.7697,56.9459,56.7391,56.8999,57157.0
2016-03-22 12:50:00,74.3,74.39,74.23,74.26,70548.0,56.8999,56.9688,56.8463,56.8693,70548.0
2016-03-22 13:00:00,74.24,74.26,74.09,74.11,56135.0,56.854,56.8693,56.7391,56.7544,56135.0
2016-03-22 13:10:00,74.1,74.1,73.96,74.03,67455.0,56.7468,56.7468,56.6395,56.6931,67455.0
2016-03-22 13:20:00,74.02,74.15,74.0,74.11,55845.0,56.6855,56.785,56.6702,56.7544,55845.0
2016-03-22 13:30:00,74.12,74.24,74.07,74.22,49160.0,56.7621,56.854,56.7238,56.8387,49160.0
2016-03-22 13:40:00,74.22,74.22,74.01,74.07,63278.0,56.8387,56.8387,56.6778,56.7238,63278.0
2016-03-22 13:50:00,74.07,74.12,74.04,74.05,44532.0,56.7238,56.7621,56.7008,56.7085,44532.0
2016-03-22 14:00:00,74.05,74.19,74.05,74.13,52035.0,56.7085,56.8157,56.7085,56.7697,52035.0
2016-03-22 14:10:00,74.14,74.27,74.11,74.14,112669.0,56.7774,56.8769,56.7544,56.7774,112669.0
2016-03-22 14:20:00,74.14,74.31,74.12,74.27,85820.0,56.7774,56.9076,56.7621,56.8769,85820.0
2016-03-22 14:30:00,74.26,74.34,74.23,74.25,121192.0,56.8693,56.9305,56.8463,56.8616,121192.0
2016-03-22 14:40:00,74.25,74.25,74.04,74.11,120866.0,56.8616,56.8616,56.7008,56.7544,120866.0
2016-03-22 14:50:00,74.1,74.12,73.81,73.83,146503.0,56.7468,56.7621,56.5247,56.54,146503.0
2016-03-22 15:00:00,73.82,73.97,73.8,73.91,102953.0,56.5323,56.6472,56.517,56.6012,102953.0
2016-03-22 15:10:00,73.9,73.96,73.65,73.72,114126.0,56.5936,56.6395,56.4021,56.4557,114126.0
2016-03-22 15:20:00,73.71,73.72,73.59,73.64,91778.0,56.4481,56.4557,56.3562,56.3945,91778.0
2016-03-22 15:30:00,73.65,73.74,73.62,73.62,121530.0,56.4021,56.4711,56.3792,56.3792,121530.0
2016-03-22 15:40:00,73.63,73.7,73.58,73.6,478954.0,56.3868,56.4404,56.3485,56.3638,478954.0
2016-03-22 15:50:00,73.6,73.71,73.54,73.64,460928.0,56.3638,56.4481,56.3179,56.3945,460928.0
2016-03-23 09:30:00,73.04,73.28,72.78,73.15,244195.0,55.935,56.1188,55.7359,56.0192,244195.0
2016-03-23 09:40:00,73.15,73.47,73.09,73.2,125278.0,56.0192,56.2643,55.9733,56.0575,125278.0
2016-03-23 09:50:00,73.23,73.39,73.08,73.09,64178.0,56.0805,56.203,55.9656,55.9733,64178.0
2016-03-23 10:00:00,73.11,73.17,72.91,72.92,148105.0,55.9886,56.0345,55.8354,55.8431,148105.0
2016-03-23 10:10:00,72.92,73.28,72.92,73.08,95870.0,55.8431,56.1188,55.8431,55.9656,95870.0
2016-03-23 10:20:00,73.08,73.23,73.0,73.16,62314.0,55.9656,56.0805,55.9044,56.0269,62314.0
2016-03-23 10:30:00,73.16,73.4,72.84,72.89,223088.0,56.0269,56.2107,55.7818,55.8201,223088.0
2016-03-23 10:40:00,72.9,73.21,72.78,73.2,119843.0,55.8278,56.0652,55.7359,56.0575,119843.0
2016-03-23 10:50:00,73.2,73.2,72.96,72.97,128812.0,56.0575,56.0575,55.8737,55.8814,128812.0
2016-03-23 11:00:00,72.98,73.07,72.79,73.05,117026.0,55.889,55.958,55.7435,55.9427,117026.0
2016-03-23 11:10:00,73.05,73.06,72.7,72.7,101478.0,55.9427,55.9503,55.6746,55.6746,101478.0
2016-03-23 11:20:00,72.7,72.9,72.7,72.79,151035.0,55.6746,55.8278,55.6746,55.7435,151035.0
2016-03-23 11:30:00,72.78,72.96,72.69,72.9,218266.0,55.7359,55.8737,55.667,55.8278,218266.0
2016-03-23 11:40:00,72.9,72.95,72.63,72.75,173160.0,55.8278,55.8661,55.621,55.7129,173160.0
2016-03-23 11:50:00,72.76,72.94,72.67,72.83,111864.0,55.7206,55.8584,55.6516,55.7742,111864.0
2016-03-23 12:00:00,72.82,72.84,72.73,72.81,95236.0,55.7665,55.7818,55.6976,55.7589,95236.0
2016-03-23 12:10:00,72.8,73.06,72.8,73.05,93842.0,55.7512,55.9503,55.7512,55.9427,93842.0
2016-03-23 12:20:00,73.05,73.18,73.05,73.12,78678.0,55.9427,56.0422,55.9427,55.9963,78678.0
2016-03-23 12:30:00,73.12,73.3,73.08,73.18,74134.0,55.9963,56.1341,55.9656,56.0422,74134.0
2016-03-23 12:40:00,73.18,73.35,73.18,73.3,64417.0,56.0422,56.1724,56.0422,56.1341,64417.0
2016-03-23 12:50:00,73.3,73.32,73.12,73.29,58876.0,56.1341,56.1494,55.9963,56.1264,58876.0
2016-03-23 13:00:00,73.26,73.3,73.13,73.2,55114.0,56.1035,56.1341,56.0039,56.0575,55114.0
2016-03-23 13:10:00,73.22,73.47,73.22,73.47,71092.0,56.0728,56.2643,56.0728,56.2643,71092.0
2016-03-23 13:20:00,73.46,73.46,73.28,73.41,83888.0,56.2566,56.2566,56.1188,56.2183,83888.0
2016-03-23 13:30:00,73.41,73.45,73.24,73.3,125918.0,56.2183,56.249,56.0882,56.1341,125918.0
2016-03-23 13:40:00,73.3,73.43,73.2,73.43,88397.0,56.1341,56.2337,56.0575,56.2337,88397.0
2016-03-23 13:50:00,73.43,73.52,73.4,73.41,84897.0,56.2337,56.3026,56.2107,56.2183,84897.0
2016-03-23 14:00:00,73.42,73.49,73.38,73.4,188535.0,56.226,56.2796,56.1954,56.2107,188535.0
2016-03-23 14:10:00,73.4,73.52,73.35,73.41,94561.0,56.2107,56.3026,56.1724,56.2183,94561.0
2016-03-23 14:20:00,73.41,73.51,73.21,73.23,110734.0,56.2183,56.2949,56.0652,56.0805,110734.0
2016-03-23 14:30:00,73.23,73.4,73.2,73.22,74335.0,56.0805,56.2107,56.0575,56.0728,74335.0
2016-03-23 14:40:00,73.22,73.22,73.03,73.04,89063.0,56.0728,56.0728,55.9273,55.935,89063.0
2016-03-23 14:50:00,73.04,73.07,72.88,72.91,88038.0,55.935,55.958,55.8125,55.8354,88038.0
2016-03-23 15:00:00,72.9,72.99,72.83,72.89,93631.0,55.8278,55.8967,55.7742,55.8201,93631.0
2016-03-23 15:10:00,72.89,72.93,72.79,72.85,100579.0,55.8201,55.8508,55.7435,55.7895,100579.0
2016-03-23 15:20:00,72.86,72.9,72.77,72.88,102144.0,55.7971,55.8278,55.7282,55.8125,102144.0
2016-03-23 15:30:00,72.88,73.05,72.86,72.93,122595.0,55.8125,55.9427,55.7971,55.8508,122595.0
2016-03-23 15:40:00,72.93,73.06,72.9,73.05,179720.0,55.8508,55.9503,55.8278,55.9427,179720.0
2016-03-23 15:50:00,73.04,73.09,72.93,72.95,255384.0,55.935,55.9733,55.8508,55.8661,255384.0
2016-03-24 09:30:00,71.91,72.12,71.7,71.96,393027.0,55.0696,55.2304,54.9088,55.1079,393027.0
2016-03-24 09:40:00,71.96,72.24,71.84,72.11,190278.0,55.1079,55.3223,55.016,55.2228,190278.0
2016-03-24 09:50:00,72.1,72.39,72.02,72.09,179230.0,55.2151,55.4372,55.1539,55.2075,179230.0
2016-03-24 10:00:00,72.09,72.13,71.72,71.74,186847.0,55.2075,55.2381,54.9241,54.9394,186847.0
2016-03-24 10:10:00,71.74,71.87,71.53,71.55,150455.0,54.9394,55.039,54.7786,54.7939,150455.0
2016-03-24 10:20:00,71.56,71.75,71.55,71.6,119803.0,54.8016,54.9471,54.7939,54.8322,119803.0
2016-03-24 10:30:00,71.62,71.82,71.5,71.58,253700.0,54.8475,55.0007,54.7556,54.8169,253700.0
2016-03-24 10:40:00,71.58,71.96,71.57,71.91,470598.0,54.8169,55.1079,54.8092,55.0696,470598.0
2016-03-24 10:50:00,71.93,72.12,71.93,72.07,155911.0,55.0849,55.2304,55.0849,55.1922,155911.0
2016-03-24 11:00:00,72.08,72.22,71.92,71.97,283177.0,55.1998,55.307,55.0773,55.1156,283177.0
2016-03-24 11:10:00,71.96,72.07,71.96,72.03,204354.0,55.1079,55.1922,55.1079,55.1615,204354.0
2016-03-24 11:20:00,72.04,72.09,71.91,72.06,143611.0,55.1692,55.2075,55.0696,55.1845,143611.0
2016-03-24 11:30:00,72.07,72.14,72.02,72.09,99102.0,55.1922,55.2458,55.1539,55.2075,99102.0
2016-03-24 11:40:00,72.09,72.32,72.08,72.27,186068.0,55.2075,55.3836,55.1998,55.3453,186068.0
2016-03-24 11:50:00,72.28,72.35,72.18,72.32,147560.0,55.353,55.4066,55.2764,55.3836,147560.0
2016-03-24 12:00:00,72.32,72.47,72.23,72.35,121443.0,55.3836,55.4985,55.3147,55.4066,121443.0
2016-03-24 12:10:00,72.34,72.38,72.08,72.11,187485.0,55.3989,55.4296,55.1998,55.2228,187485.0
2016-03-24 12:20:00,72.11,72.26,72.05,72.15,128550.0,55.2228,55.3377,55.1768,55.2534,128550.0
2016-03-24 12:30:00,72.15,72.18,72.04,72.05,106992.0,55.2534,55.2764,55.1692,55.1768,106992.0
2016-03-24 12:40:00,72.06,72.15,72.01,72.1,244106.0,55.1845,55.2534,55.1462,55.2151,244106.0
2016-03-24 12:50:00,72.09,72.18,72.06,72.14,81382.0,55.2075,55.2764,55.1845,55.2458,81382.0
2016-03-24 13:00:00,72.14,72.39,72.1,72.37,155663.0,55.2458,55.4372,55.2151,55.4219,155663.0
2016-03-24 13:10:00,72.37,72.48,72.33,72.37,126599.0,55.4219,55.5061,55.3913,55.4219,126599.0
2016-03-24 13:20:00,72.38,72.4,72.3,72.34,172747.0,55.4296,55.4449,55.3683,55.3989,172747.0
2016-03-24 13:30:00,72.34,72.36,72.2,72.28,117208.0,55.3989,55.4142,55.2917,55.353,117208.0
2016-03-24 13:40:00,72.28,72.49,72.25,72.43,136415.0,55.353,55.5138,55.33,55.4678,136415.0
2016-03-24 13:50:00,72.44,72.57,72.43,72.51,75625.0,55.4755,55.5751,55.4678,55.5291,75625.0
2016-03-24 14:00:00,72.51,72.54,72.31,72.38,82555.0,55.5291,55.5521,55.3759,55.4296,82555.0
2016-03-24 14:10:00,72.38,72.47,72.29,72.42,98733.0,55.4296,55.4985,55.3606,55.4602,98733.0
2016-03-24 14:20:00,72.42,72.46,72.27,72.31,102236.0,55.4602,55.4908,55.3453,55.3759,102236.0
2016-03-24 14:30:00,72.31,72.49,72.25,72.42,79716.0,55.3759,55.5138,55.33,55.4602,79716.0
2016-03-24 14:40:00,72.43,72.54,72.34,72.49,82272.0,55.4678,55.5521,55.3989,55.5138,82272.0
2016-03-24 14:50:00,72.49,72.54,72.34,72.38,77053.0,55.5138,55.5521,55.3989,55.4296,77053.0
2016-03-24 15:00:00,72.39,72.44,72.31,72.36,79352.0,55.4372,55.4755,55.3759,55.4142,79352.0
2016-03-24 15:10:00,72.35,72.56,72.35,72.49,86838.0,55.4066,55.5674,55.4066,55.5138,86838.0
2016-03-24 15:20:00,72.5,72.54,72.44,72.49,157389.0,55.5215,55.5521,55.4755,55.5138,157389.0
2016-03-24 15:30:00,72.49,72.52,72.41,72.47,120911.0,55.5138,55.5368,55.4525,55.4985,120911.0
2016-03-24 15:40:00,72.48,72.58,72.4,72.44,191024.0,55.5061,55.5827,55.4449,55.4755,191024.0
2016-03-24 15:50:00,72.44,72.66,72.42,72.59,513337.0,55.4755,55.644,55.4602,55.5904,513337.0
2016-03-28 09:30:00,72.89,73.03,72.59,72.62,199866.0,55.8201,55.9273,55.5904,55.6134,199866.0
2016-03-28 09:40:00,72.64,72.71,72.45,72.61,176079.0,55.6287,55.6823,55.4832,55.6057,176079.0
2016-03-28 09:50:00,72.62,72.91,72.58,72.91,156249.0,55.6134,55.8354,55.5827,55.8354,156249.0
2016-03-28 10:00:00,72.93,72.95,72.39,72.51,184215.0,55.8508,55.8661,55.4372,55.5291,184215.0
2016-03-28 10:10:00,72.51,72.8,72.46,72.62,137170.0,55.5291,55.7512,55.4908,55.6134,137170.0
2016-03-28 10:20:00,72.61,72.63,72.3,72.38,131449.0,55.6057,55.621,55.3683,55.4296,131449.0
2016-03-28 10:30:00,72.38,72.38,72.06,72.06,141103.0,55.4296,55.4296,55.1845,55.1845,141103.0
2016-03-28 10:40:00,72.05,72.3,72.02,72.29,104177.0,55.1768,55.3683,55.1539,55.3606,104177.0
2016-03-28 10:50:00,72.29,72.44,72.24,72.44,111033.0,55.3606,55.4755,55.3223,55.4755,111033.0
2016-03-28 11:00:00,72.44,72.55,72.27,72.29,121345.0,55.4755,55.5597,55.3453,55.3606,121345.0
2016-03-28 11:10:00,72.28,72.28,72.04,72.04,88962.0,55.353,55.353,55.1692,55.1692,88962.0
2016-03-28 11:20:00,72.04,72.19,71.98,72.18,132227.0,55.1692,55.2841,55.1232,55.2764,132227.0
2016-03-28 11:30:00,72.2,72.26,72.08,72.12,120688.0,55.2917,55.3377,55.1998,55.2304,120688.0
2016-03-28 11:40:00,72.11,72.22,72.08,72.18,149665.0,55.2228,55.307,55.1998,55.2764,149665.0
2016-03-28 11:50:00,72.16,72.18,72.09,72.13,143559.0,55.2611,55.2764,55.2075,55.2381,143559.0
2016-03-28 12:00:00,72.12,72.13,72.0,72.03,160643.0,55.2304,55.2381,55.1385,55.1615,160643.0
2016-03-28 12:10:00,72.03,72.15,72.0,72.15,87144.0,55.1615,55.2534,55.1385,55.2534,87144.0
2016-03-28 12:20:00,72.16,72.28,72.12,72.26,77732.0,55.2611,55.353,55.2304,55.3377,77732.0
2016-03-28 12:30:00,72.27,72.38,72.21,72.33,76739.0,55.3453,55.4296,55.2994,55.3913,76739.0
2016-03-28 12:40:00,72.34,72.45,72.31,72.42,60157.0,55.3989,55.4832,55.3759,55.4602,60157.0
2016-03-28 12:50:00,72.43,72.53,72.37,72.53,87727.0,55.4678,55.5444,55.4219,55.5444,87727.0
2016-03-28 13:00:00,72.53,72.6,72.46,72.53,94131.0,55.5444,55.598,55.4908,55.5444,94131.0
2016-03-28 13:10:00,72.53,72.53,72.36,72.41,74629.0,55.5444,55.5444,55.4142,55.4525,74629.0
2016-03-28 13:20:00,72.42,72.43,72.34,72.42,75309.0,55.4602,55.4678,55.3989,55.4602,75309.0
2016-03-28 13:30:00,72.43,72.51,72.39,72.49,93775.0,55.4678,55.5291,55.4372,55.5138,93775.0
2016-03-28 13:40:00,72.48,72.59,72.47,72.54,92122.0,55.5061,55.5904,55.4985,55.5521,92122.0
2016-03-28 13:50:00,72.55,72.57,72.37,72.37,116492.0,55.5597,55.5751,55.4219,55.4219,116492.0
2016-03-28 14:00:00,72.37,72.57,72.33,72.53,144911.0,55.4219,55.5751,55.3913,55.5444,144911.0
2016-03-28 14:10:00,72.53,72.53,72.43,72.43,189333.0,55.5444,55.5444,55.4678,55.4678,189333.0
2016-03-28 14:20:00,72.42,72.45,72.34,72.41,144186.0,55.4602,55.4832,55.3989,55.4525,144186.0
2016-03-28 14:30:00,72.4,72.47,72.35,72.38,128000.0,55.4449,55.4985,55.4066,55.4296,128000.0
2016-03-28 14:40:00,72.37,72.42,72.3,72.41,118035.0,55.4219,55.4602,55.3683,55.4525,118035.0
2016-03-28 14:50:00,72.41,72.45,72.32,72.42,81167.0,55.4525,55.4832,55.3836,55.4602,81167.0
2016-03-28 15:00:00,72.41,72.55,72.37,72.51,109589.0,55.4525,55.5597,55.4219,55.5291,109589.0
2016-03-28 15:10:00,72.51,72.56,72.47,72.54,175758.0,55.5291,55.5674,55.4985,55.5521,175758.0
2016-03-28 15:20:00,72.55,72.62,72.43,72.54,237952.0,55.5597,55.6134,55.4678,55.5521,237952.0
2016-03-28 15:30:00,72.55,72.55,72.47,72.48,222632.0,55.5597,55.5597,55.4985,55.5061,222632.0
2016-03-28 15:40:00,72.47,72.61,72.46,72.56,155029.0,55.4985,55.6057,55.4908,55.5674,155029.0
2016-03-28 15:50:00,72.56,72.8,72.25,72.75,422138.0,55.5674,55.7512,55.33,55.7129,422138.0
2016-03-29 09:30:00,71.58,72.11,71.58,71.6,283895.0,54.8169,55.2228,54.8169,54.8322,283895.0
2016-03-29 09:40:00,71.62,71.62,71.4,71.44,229789.0,54.8475,54.8475,54.6791,54.7097,229789.0
2016-03-29 09:50:00,71.44,71.67,71.34,71.6,377612.0,54.7097,54.8858,54.6331,54.8322,377612.0
2016-03-29 10:00:00,71.6,72.03,71.57,72.02,328348.0,54.8322,55.1615,54.8092,55.1539,328348.0
2016-03-29 10:10:00,72.02,72.03,71.6,71.96,320231.0,55.1539,55.1615,54.8322,55.1079,320231.0
2016-03-29 10:20:00,71.97,72.1,71.9,71.99,261505.0,55.1156,55.2151,55.062,55.1309,261505.0
2016-03-29 10:30:00,72.0,72.07,71.7,71.95,227106.0,55.1385,55.1922,54.9088,55.1003,227106.0
2016-03-29 10:40:00,71.95,72.01,71.6,71.61,460630.0,55.1003,55.1462,54.8322,54.8399,460630.0
2016-03-29 10:50:00,71.6,71.94,71.5,71.92,354703.0,54.8322,55.0926,54.7556,55.0773,354703.0
2016-03-29 11:00:00,71.94,71.99,71.67,71.69,307096.0,55.0926,55.1309,54.8858,54.9011,307096.0
2016-03-29 11:10:00,71.69,71.75,71.37,71.37,230783.0,54.9011,54.9471,54.6561,54.6561,230783.0
2016-03-29 11:20:00,71.37,71.79,71.34,71.71,425816.0,54.6561,54.9777,54.6331,54.9165,425816.0
2016-03-29 11:30:00,71.71,71.8,71.69,71.74,172619.0,54.9165,54.9854,54.9011,54.9394,172619.0
2016-03-29 11:40:00,71.74,71.87,71.71,71.84,134275.0,54.9394,55.039,54.9165,55.016,134275.0
2016-03-29 11:50:00,71.84,71.86,71.72,71.78,102260.0,55.016,55.0313,54.9241,54.9701,102260.0
2016-03-29 12:00:00,71.77,72.05,71.76,71.97,186929.0,54.9624,55.1768,54.9548,55.1156,186929.0
2016-03-29 12:10:00,71.97,72.01,71.89,71.99,155257.0,55.1156,55.1462,55.0543,55.1309,155257.0
2016-03-29 12:20:00,71.99,72.71,71.99,72.71,273568.0,55.1309,55.6823,55.1309,55.6823,273568.0
2016-03-29 12:30:00,72.71,72.77,72.64,72.73,267654.0,55.6823,55.7282,55.6287,55.6976,267654.0
2016-03-29 12:40:00,72.73,72.87,72.73,72.78,104641.0,55.6976,55.8048,55.6976,55.7359,104641.0
2016-03-29 12:50:00,72.78,72.82,72.68,72.71,219339.0,55.7359,55.7665,55.6593,55.6823,219339.0
2016-03-29 13:00:00,72.71,72.73,72.19,72.27,160916.0,55.6823,55.6976,55.2841,55.3453,160916.0
2016-03-29 13:10:00,72.24,72.38,72.16,72.33,121746.0,55.3223,55.4296,55.2611,55.3913,121746.0
2016-03-29 13:20:00,72.32,72.36,72.29,72.34,118667.0,55.3836,55.4142,55.3606,55.3989,118667.0
2016-03-29 13:30:00,72.34,72.46,72.33,72.45,99150.0,55.3989,55.4908,55.3913,55.4832,99150.0
2016-03-29 13:40:00,72.46,72.57,72.44,72.56,211689.0,55.4908,55.5751,55.4755,55.5674,211689.0
2016-03-29 13:50:00,72.56,72.67,72.51,72.62,102938.0,55.5674,55.6516,55.5291,55.6134,102938.0
2016-03-29 14:00:00,72.63,72.83,72.62,72.83,121308.0,55.621,55.7742,55.6134,55.7742,121308.0
2016-03-29 14:10:00,72.84,73.01,72.83,73.01,154728.0,55.7818,55.912,55.7742,55.912,154728.0
2016-03-29 14:20:00,73.01,73.09,72.97,72.98,136708.0,55.912,55.9733,55.8814,55.889,136708.0
2016-03-29 14:30:00,72.98,72.99,72.84,72.86,178848.0,55.889,55.8967,55.7818,55.7971,178848.0
2016-03-29 14:40:00,72.86,72.87,72.77,72.85,105744.0,55.7971,55.8048,55.7282,55.7895,105744.0
2016-03-29 14:50:00,72.83,72.9,72.71,72.81,127619.0,55.7742,55.8278,55.6823,55.7589,127619.0
2016-03-29 15:00:00,72.81,72.87,72.72,72.83,127552.0,55.7589,55.8048,55.6899,55.7742,127552.0
2016-03-29 15:10:00,72.84,72.85,72.76,72.83,99519.0,55.7818,55.7895,55.7206,55.7742,99519.0
2016-03-29 15:20:00,72.84,73.05,72.83,72.97,173228.0,55.7818,55.9427,55.7742,55.8814,173228.0
2016-03-29 15:30:00,72.97,72.98,72.86,72.88,135437.0,55.8814,55.889,55.7971,55.8125,135437.0
2016-03-29 15:40:00,72.88,72.92,72.77,72.83,198775.0,55.8125,55.8431,55.7282,55.7742,198775.0
2016-03-29 15:50:00,72.82,73.01,72.79,73.0,513672.0,55.7665,55.912,55.7435,55.9044,513672.0
2016-03-30 09:30:00,73.67,73.83,73.27,73.45,357678.0,56.4175,56.54,56.1111,56.249,357678.0
2016-03-30 09:40:00,73.45,73.92,73.4,73.88,288317.0,56.249,56.6089,56.2107,56.5783,288317.0
2016-03-30 09:50:00,73.88,73.93,73.64,73.78,192146.0,56.5783,56.6166,56.3945,56.5017,192146.0
2016-03-30 10:00:00,73.79,73.84,73.66,73.71,348100.0,56.5094,56.5476,56.4098,56.4481,348100.0
2016-03-30 10:10:00,73.71,73.83,73.66,73.77,217745.0,56.4481,56.54,56.4098,56.494,217745.0
2016-03-30 10:20:00,73.77,73.81,73.69,73.73,181971.0,56.494,56.5247,56.4328,56.4634,181971.0
2016-03-30 10:30:00,73.73,74.13,73.73,74.09,215769.0,56.4634,56.7697,56.4634,56.7391,215769.0
2016-03-30 10:40:00,74.09,74.3,74.07,74.19,136862.0,56.7391,56.8999,56.7238,56.8157,136862.0
2016-03-30 10:50:00,74.18,74.19,74.05,74.11,140963.0,56.808,56.8157,56.7085,56.7544,140963.0
2016-03-30 11:00:00,74.1,74.17,74.06,74.09,102809.0,56.7468,56.8004,56.7161,56.7391,102809.0
2016-03-30 11:10:00,74.09,74.23,73.78,73.81,152175.0,56.7391,56.8463,56.5017,56.5247,152175.0
2016-03-30 11:20:00,73.81,73.94,73.6,73.86,298023.0,56.5247,56.6242,56.3638,56.563,298023.0
2016-03-30 11:30:00,73.86,73.94,73.64,73.65,360764.0,56.563,56.6242,56.3945,56.4021,360764.0
2016-03-30 11:40:00,73.65,73.95,73.64,73.93,123908.0,56.4021,56.6319,56.3945,56.6166,123908.0
2016-03-30 11:50:00,73.92,74.13,73.89,74.08,133072.0,56.6089,56.7697,56.5859,56.7314,133072.0
2016-03-30 12:00:00,74.07,74.2,74.04,74.2,132683.0,56.7238,56.8233,56.7008,56.8233,132683.0
2016-03-30 12:10:00,74.19,74.23,74.12,74.16,129154.0,56.8157,56.8463,56.7621,56.7927,129154.0
2016-03-30 12:20:00,74.16,74.19,73.95,74.0,81561.0,56.7927,56.8157,56.6319,56.6702,81561.0
2016-03-30 12:30:00,74.0,74.19,73.94,74.04,93142.0,56.6702,56.8157,56.6242,56.7008,93142.0
2016-03-30 12:40:00,74.03,74.08,73.97,74.04,166858.0,56.6931,56.7314,56.6472,56.7008,166858.0
2016-03-30 12:50:00,74.05,74.1,73.97,74.06,106425.0,56.7085,56.7468,56.6472,56.7161,106425.0
2016-03-30 13:00:00,74.04,74.16,73.99,74.08,128690.0,56.7008,56.7927,56.6625,56.7314,128690.0
2016-03-30 13:10:00,74.09,74.09,73.97,74.04,129686.0,56.7391,56.7391,56.6472,56.7008,129686.0
2016-03-30 13:20:00,74.05,74.08,73.91,73.97,128758.0,56.7085,56.7314,56.6012,56.6472,128758.0
2016-03-30 13:30:00,73.97,74.02,73.86,73.94,127190.0,56.6472,56.6855,56.563,56.6242,127190.0
2016-03-30 13:40:00,73.95,74.26,73.94,74.24,102305.0,56.6319,56.8693,56.6242,56.854,102305.0
2016-03-30 13:50:00,74.24,74.26,74.16,74.17,94834.0,56.854,56.8693,56.7927,56.8004,94834.0
2016-03-30 14:00:00,74.16,74.39,74.14,74.37,105983.0,56.7927,56.9688,56.7774,56.9535,105983.0
2016-03-30 14:10:00,74.37,74.39,74.21,74.33,88722.0,56.9535,56.9688,56.831,56.9229,88722.0
2016-03-30 14:20:00,74.33,74.54,74.32,74.5,149250.0,56.9229,57.0837,56.9152,57.0531,149250.0
2016-03-30 14:30:00,74.5,74.54,74.44,74.48,176430.0,57.0531,57.0837,57.0071,57.0378,176430.0
2016-03-30 14:40:00,74.48,74.52,74.43,74.47,190854.0,57.0378,57.0684,56.9995,57.0301,190854.0
2016-03-30 14:50:00,74.47,74.56,74.37,74.53,208681.0,57.0301,57.099,56.9535,57.0761,208681.0
2016-03-30 15:00:00,74.52,74.58,74.48,74.53,117936.0,57.0684,57.1143,57.0378,57.0761,117936.0
2016-03-30 15:10:00,74.54,74.62,74.45,74.51,209282.0,57.0837,57.145,57.0148,57.0607,209282.0
2016-03-30 15:20:00,74.52,74.56,74.46,74.47,146373.0,57.0684,57.099,57.0224,57.0301,146373.0
2016-03-30 15:30:00,74.48,74.54,74.47,74.52,218035.0,57.0378,57.0837,57.0301,57.0684,218035.0
2016-03-30 15:40:00,74.52,74.54,74.31,74.32,286900.0,57.0684,57.0837,56.9076,56.9152,286900.0
2016-03-30 15:50:00,74.33,74.5,74.32,74.46,490924.0,56.9229,57.0531,56.9152,57.0224,490924.0
2016-03-31 09:30:00,74.29,74.61,74.12,74.48,112885.0,56.8923,57.1373,56.7621,57.0378,112885.0
2016-03-31 09:40:00,74.48,74.62,74.26,74.62,88051.0,57.0378,57.145,56.8693,57.145,88051.0
2016-03-31 09:50:00,74.59,74.7,74.51,74.67,171378.0,57.122,57.2062,57.0607,57.1833,171378.0
2016-03-31 10:00:00,74.67,74.9,74.59,74.86,328933.0,57.1833,57.3594,57.122,57.3288,328933.0
2016-03-31 10:10:00,74.87,75.03,74.65,74.69,246187.0,57.3364,57.459,57.168,57.1986,246187.0
2016-03-31 10:20:00,74.69,75.02,74.61,74.96,204783.0,57.1986,57.4513,57.1373,57.4054,204783.0
2016-03-31 10:30:00,74.97,74.97,74.6,74.72,118939.0,57.413,57.413,57.1297,57.2216,118939.0
2016-03-31 10:40:00,74.72,74.82,74.61,74.72,173213.0,57.2216,57.2981,57.1373,57.2216,173213.0
2016-03-31 10:50:00,74.72,74.74,74.3,74.32,224570.0,57.2216,57.2369,56.8999,56.9152,224570.0
2016-03-31 11:00:00,74.31,74.41,74.14,74.16,102819.0,56.9076,56.9842,56.7774,56.7927,102819.0
2016-03-31 11:10:00,74.17,74.47,74.16,74.47,136891.0,56.8004,57.0301,56.7927,57.0301,136891.0
2016-03-31 11:20:00,74.47,74.56,74.28,74.28,130060.0,57.0301,57.099,56.8846,56.8846,130060.0
2016-03-31 11:30:00,74.3,74.37,74.29,74.35,188109.0,56.8999,56.9535,56.8923,56.9382,188109.0
2016-03-31 11:40:00,74.35,74.37,74.31,74.36,208072.0,56.9382,56.9535,56.9076,56.9459,208072.0
2016-03-31 11:50:00,74.37,74.45,74.29,74.45,202884.0,56.9535,57.0148,56.8923,57.0148,202884.0
2016-03-31 12:00:00,74.45,74.49,74.33,74.4,79498.0,57.0148,57.0454,56.9229,56.9765,79498.0
2016-03-31 12:10:00,74.39,74.4,74.32,74.35,81710.0,56.9688,56.9765,56.9152,56.9382,81710.0
2016-03-31 12:20:00,74.34,74.46,74.33,74.41,110302.0,56.9305,57.0224,56.9229,56.9842,110302.0
2016-03-31 12:30:00,74.4,74.43,74.25,74.28,141713.0,56.9765,56.9995,56.8616,56.8846,141713.0
2016-03-31 12:40:00,74.29,74.29,74.01,74.04,74524.0,56.8923,56.8923,56.6778,56.7008,74524.0
2016-03-31 12:50:00,74.04,74.1,73.99,74.01,112361.0,56.7008,56.7468,56.6625,56.6778,112361.0
2016-03-31 13:00:00,74.02,74.05,73.86,73.93,108194.0,56.6855,56.7085,56.563,56.6166,108194.0
2016-03-31 13:10:00,73.92,73.94,73.85,73.88,156899.0,56.6089,56.6242,56.5553,56.5783,156899.0
2016-03-31 13:20:00,73.88,74.0,73.85,73.92,65755.0,56.5783,56.6702,56.5553,56.6089,65755.0
2016-03-31 13:30:00,73.92,73.94,73.85,73.86,126581.0,56.6089,56.6242,56.5553,56.563,126581.0
2016-03-31 13:40:00,73.87,73.9,73.85,73.88,96498.0,56.5706,56.5936,56.5553,56.5783,96498.0
2016-03-31 13:50:00,73.88,73.9,73.78,73.8,122255.0,56.5783,56.5936,56.5017,56.517,122255.0
2016-03-31 14:00:00,73.78,73.91,73.7,73.89,101313.0,56.5017,56.6012,56.4404,56.5859,101313.0
2016-03-31 14:10:00,73.9,74.02,73.87,74.0,97325.0,56.5936,56.6855,56.5706,56.6702,97325.0
2016-03-31 14:20:00,74.0,74.04,73.68,73.74,106626.0,56.6702,56.7008,56.4251,56.4711,106626.0
2016-03-31 14:30:00,73.75,73.85,73.68,73.7,68195.0,56.4787,56.5553,56.4251,56.4404,68195.0
2016-03-31 14:40:00,73.7,73.75,73.63,73.67,202858.0,56.4404,56.4787,56.3868,56.4175,202858.0
2016-03-31 14:50:00,73.66,73.73,73.63,73.67,135554.0,56.4098,56.4634,56.3868,56.4175,135554.0
2016-03-31 15:00:00,73.67,73.81,73.63,73.76,136207.0,56.4175,56.5247,56.3868,56.4864,136207.0
2016-03-31 15:10:00,73.77,73.77,73.54,73.58,110840.0,56.494,56.494,56.3179,56.3485,110840.0
2016-03-31 15:20:00,73.58,73.74,73.57,73.71,154014.0,56.3485,56.4711,56.3409,56.4481,154014.0
2016-03-31 15:30:00,73.71,73.84,73.68,73.82,195471.0,56.4481,56.5476,56.4251,56.5323,195471.0
2016-03-31 15:40:00,73.83,73.83,73.64,73.78,277661.0,56.54,56.54,56.3945,56.5017,277661.0
2016-03-31 15:50:00,73.77,73.78,73.48,73.75,1063036.0,56.494,56.5017,56.272,56.4787,1063036.0
2016-04-01 09:30:00,72.37,72.95,72.36,72.87,292426.0,55.4219,55.8661,55.4142,55.8048,292426.0
2016-04-01 09:40:00,72.87,73.2,72.77,73.04,266216.0,55.8048,56.0575,55.7282,55.935,266216.0
2016-04-01 09:50:00,73.05,73.05,72.71,72.9,305072.0,55.9427,55.9427,55.6823,55.8278,305072.0
2016-04-01 10:00:00,72.88,72.99,72.71,72.84,266396.0,55.8125,55.8967,55.6823,55.7818,266396.0
2016-04-01 10:10:00,72.85,72.93,72.77,72.84,187630.0,55.7895,55.8508,55.7282,55.7818,187630.0
2016-04-01 10:20:00,72.85,72.87,72.75,72.78,242339.0,55.7895,55.8048,55.7129,55.7359,242339.0
2016-04-01 10:30:00,72.77,72.91,72.5,72.86,263690.0,55.7282,55.8354,55.5215,55.7971,263690.0
2016-04-01 10:40:00,72.86,73.0,72.75,72.81,224868.0,55.7971,55.9044,55.7129,55.7589,224868.0
2016-04-01 10:50:00,72.8,72.89,72.72,72.89,310790.0,55.7512,55.8201,55.6899,55.8201,310790.0
2016-04-01 11:00:00,72.88,72.9,72.74,72.81,307879.0,55.8125,55.8278,55.7052,55.7589,307879.0
2016-04-01 11:10:00,72.81,72.89,72.74,72.78,242642.0,55.7589,55.8201,55.7052,55.7359,242642.0
2016-04-01 11:20:00,72.78,72.83,72.58,72.77,290831.0,55.7359,55.7742,55.5827,55.7282,290831.0
2016-04-01 11:30:00,72.78,72.88,72.7,72.78,140011.0,55.7359,55.8125,55.6746,55.7359,140011.0
2016-04-01 11:40:00,72.77,72.82,72.72,72.74,194251.0,55.7282,55.7665,55.6899,55.7052,194251.0
2016-04-01 11:50:00,72.73,72.79,72.53,72.58,451495.0,55.6976,55.7435,55.5444,55.5827,451495.0
2016-04-01 12:00:00,72.58,72.67,72.37,72.38,166016.0,55.5827,55.6516,55.4219,55.4296,166016.0
2016-04-01 12:10:00,72.38,72.43,72.14,72.17,311550.0,55.4296,55.4678,55.2458,55.2687,311550.0
2016-04-01 12:20:00,72.16,72.18,72.04,72.14,231638.0,55.2611,55.2764,55.1692,55.2458,231638.0
2016-04-01 12:30:00,72.14,72.66,72.12,72.14,814858.0,55.2458,55.644,55.2304,55.2458,814858.0
2016-04-01 12:40:00,72.16,72.22,72.04,72.14,295010.0,55.2611,55.307,55.1692,55.2458,295010.0
2016-04-01 12:50:00,72.13,72.18,72.07,72.1,195071.0,55.2381,55.2764,55.1922,55.2151,195071.0
2016-04-01 13:00:00,72.11,72.22,72.09,72.16,388586.0,55.2228,55.307,55.2075,55.2611,388586.0
2016-04-01 13:10:00,72.15,72.4,72.1,72.31,155481.0,55.2534,55.4449,55.2151,55.3759,155481.0
2016-04-01 13:20:00,72.32,72.64,72.32,72.61,192573.0,55.3836,55.6287,55.3836,55.6057,192573.0
2016-04-01 13:30:00,72.61,72.62,72.47,72.55,145113.0,55.6057,55.6134,55.4985,55.5597,145113.0
2016-04-01 13:40:00,72.54,72.69,72.5,72.64,139603.0,55.5521,55.667,55.5215,55.6287,139603.0
2016-04-01 13:50:00,72.64,72.72,72.59,72.59,149783.0,55.6287,55.6899,55.5904,55.5904,149783.0
2016-04-01 14:00:00,72.58,72.65,72.56,72.61,109151.0,55.5827,55.6363,55.5674,55.6057,109151.0
2016-04-01 14:10:00,72.61,72.87,72.6,72.81,284161.0,55.6057,55.8048,55.598,55.7589,284161.0
2016-04-01 14:20:00,72.81,72.89,72.62,72.64,160176.0,55.7589,55.8201,55.6134,55.6287,160176.0
2016-04-01 14:30:00,72.64,72.88,72.63,72.8,173712.0,55.6287,55.8125,55.621,55.7512,173712.0
2016-04-01 14:40:00,72.8,72.83,72.69,72.73,130214.0,55.7512,55.7742,55.667,55.6976,130214.0
2016-04-01 14:50:00,72.73,72.76,72.61,72.61,192137.0,55.6976,55.7206,55.6057,55.6057,192137.0
2016-04-01 15:00:00,72.61,72.78,72.59,72.74,167936.0,55.6057,55.7359,55.5904,55.7052,167936.0
2016-04-01 15:10:00,72.74,72.8,72.67,72.76,156728.0,55.7052,55.7512,55.6516,55.7206,156728.0
2016-04-01 15:20:00,72.74,72.74,72.61,72.65,260949.0,55.7052,55.7052,55.6057,55.6363,260949.0
2016-04-01 15:30:00,72.64,72.83,72.62,72.76,297142.0,55.6287,55.7742,55.6134,55.7206,297142.0
2016-04-01 15:40:00,72.76,72.81,72.39,72.51,664103.0,55.7206,55.7589,55.4372,55.5291,664103.0
2016-04-01 15:50:00,72.52,72.55,71.76,72.26,4558205.0,55.5368,55.5597,54.9548,55.3377,4558205.0
2016-04-04 09:30:00,72.44,72.59,71.9,72.07,471465.0,55.4755,55.5904,55.062,55.1922,471465.0
2016-04-04 09:40:00,72.07,72.59,72.03,72.56,449524.0,55.1922,55.5904,55.1615,55.5674,449524.0
2016-04-04 09:50:00,72.56,72.71,72.45,72.66,427593.0,55.5674,55.6823,55.4832,55.644,427593.0
2016-04-04 10:00:00,72.65,72.65,72.43,72.58,224005.0,55.6363,55.6363,55.4678,55.5827,224005.0
2016-04-04 10:10:00,72.58,72.59,72.38,72.55,370229.0,55.5827,55.5904,55.4296,55.5597,370229.0
2016-04-04 10:20:00,72.54,72.67,72.48,72.51,153749.0,55.5521,55.6516,55.5061,55.5291,153749.0
2016-04-04 10:30:00,72.52,72.89,72.47,72.88,352093.0,55.5368,55.8201,55.4985,55.8125,352093.0
2016-04-04 10:40:00,72.89,72.92,72.73,72.73,264192.0,55.8201,55.8431,55.6976,55.6976,264192.0
2016-04-04 10:50:00,72.72,72.76,72.51,72.76,190827.0,55.6899,55.7206,55.5291,55.7206,190827.0
2016-04-04 11:00:00,72.76,72.79,72.65,72.73,177251.0,55.7206,55.7435,55.6363,55.6976,177251.0
2016-04-04 11:10:00,72.73,72.74,72.52,72.61,116039.0,55.6976,55.7052,55.5368,55.6057,116039.0
2016-04-04 11:20:00,72.6,72.63,72.52,72.56,207221.0,55.598,55.621,55.5368,55.5674,207221.0
2016-04-04 11:30:00,72.57,72.57,72.42,72.54,150813.0,55.5751,55.5751,55.4602,55.5521,150813.0
2016-04-04 11:40:00,72.53,72.55,72.4,72.46,98493.0,55.5444,55.5597,55.4449,55.4908,98493.0
2016-04-04 11:50:00,72.45,72.52,72.44,72.49,62735.0,55.4832,55.5368,55.4755,55.5138,62735.0
2016-04-04 12:00:00,72.49,72.57,72.46,72.53,92399.0,55.5138,55.5751,55.4908,55.5444,92399.0
2016-04-04 12:10:00,72.51,72.6,72.5,72.58,61430.0,55.5291,55.598,55.5215,55.5827,61430.0
2016-04-04 12:20:00,72.57,72.64,72.55,72.55,103124.0,55.5751,55.6287,55.5597,55.5597,103124.0
2016-04-04 12:30:00,72.55,72.55,72.36,72.42,92228.0,55.5597,55.5597,55.4142,55.4602,92228.0
2016-04-04 12:40:00,72.41,72.46,72.31,72.31,128813.0,55.4525,55.4908,55.3759,55.3759,128813.0
2016-04-04 12:50:00,72.31,72.36,72.21,72.32,112690.0,55.3759,55.4142,55.2994,55.3836,112690.0
2016-04-04 13:00:00,72.33,72.38,72.27,72.28,111579.0,55.3913,55.4296,55.3453,55.353,111579.0
2016-04-04 13:10:00,72.28,72.32,72.11,72.2,117387.0,55.353,55.3836,55.2228,55.2917,117387.0
2016-04-04 13:20:00,72.19,72.2,71.99,72.02,102955.0,55.2841,55.2917,55.1309,55.1539,102955.0
2016-04-04 13:30:00,72.03,72.05,71.96,71.98,118854.0,55.1615,55.1768,55.1079,55.1232,118854.0
2016-04-04 13:40:00,71.99,72.03,71.91,71.95,129937.0,55.1309,55.1615,55.0696,55.1003,129937.0
2016-04-04 13:50:00,71.96,72.04,71.95,72.02,260471.0,55.1079,55.1692,55.1003,55.1539,260471.0
2016-04-04 14:00:00,72.01,72.13,71.99,72.06,106063.0,55.1462,55.2381,55.1309,55.1845,106063.0
2016-04-04 14:10:00,72.05,72.18,72.02,72.16,175461.0,55.1768,55.2764,55.1539,55.2611,175461.0
2016-04-04 14:20:00,72.15,72.2,72.12,72.16,194611.0,55.2534,55.2917,55.2304,55.2611,194611.0
2016-04-04 14:30:00,72.16,72.28,72.15,72.28,105950.0,55.2611,55.353,55.2534,55.353,105950.0
2016-04-04 14:40:00,72.27,72.31,72.23,72.3,108923.0,55.3453,55.3759,55.3147,55.3683,108923.0
2016-04-04 14:50:00,72.29,72.33,72.17,72.28,145747.0,55.3606,55.3913,55.2687,55.353,145747.0
2016-04-04 15:00:00,72.27,72.4,72.26,72.4,213425.0,55.3453,55.4449,55.3377,55.4449,213425.0
2016-04-04 15:10:00,72.39,72.4,72.31,72.32,348554.0,55.4372,55.4449,55.3759,55.3836,348554.0
2016-04-04 15:20:00,72.32,72.35,72.21,72.27,298797.0,55.3836,55.4066,55.2994,55.3453,298797.0
2016-04-04 15:30:00,72.27,72.43,72.27,72.39,197712.0,55.3453,55.4678,55.3453,55.4372,197712.0
2016-04-04 15:40:00,72.39,72.59,72.39,72.58,384912.0,55.4372,55.5904,55.4372,55.5827,384912.0
2016-04-04 15:50:00,72.59,72.69,72.58,72.63,515062.0,55.5904,55.667,55.5827,55.621,515062.0
2016-04-05 09:30:00,72.01,72.33,71.96,72.16,350274.0,55.1462,55.3913,55.1079,55.2611,350274.0
2016-04-05 09:40:00,72.16,72.19,72.02,72.13,299824.0,55.2611,55.2841,55.1539,55.2381,299824.0
2016-04-05 09:50:00,72.13,72.2,72.06,72.16,181180.0,55.2381,55.2917,55.1845,55.2611,181180.0
2016-04-05 10:00:00,72.17,72.38,72.13,72.35,220274.0,55.2687,55.4296,55.2381,55.4066,220274.0
2016-04-05 10:10:00,72.35,72.44,72.25,72.36,207390.0,55.4066,55.4755,55.33,55.4142,207390.0
2016-04-05 10:20:00,72.35,72.58,72.24,72.56,127277.0,55.4066,55.5827,55.3223,55.5674,127277.0
2016-04-05 10:30:00,72.55,72.55,72.16,72.3,139585.0,55.5597,55.5597,55.2611,55.3683,139585.0
2016-04-05 10:40:00,72.29,72.34,72.15,72.29,99824.0,55.3606,55.3989,55.2534,55.3606,99824.0
2016-04-05 10:50:00,72.28,72.32,72.14,72.18,112046.0,55.353,55.3836,55.2458,55.2764,112046.0
2016-04-05 11:00:00,72.17,72.43,72.17,72.41,103527.0,55.2687,55.4678,55.2687,55.4525,103527.0
2016-04-05 11:10:00,72.4,72.58,72.29,72.58,125914.0,55.4449,55.5827,55.3606,55.5827,125914.0
2016-04-05 11:20:00,72.57,72.71,72.52,72.56,121454.0,55.5751,55.6823,55.5368,55.5674,121454.0
2016-04-05 11:30:00,72.56,72.67,72.42,72.62,138094.0,55.5674,55.6516,55.4602,55.6134,138094.0
2016-04-05 11:40:00,72.62,73.0,72.57,72.97,152431.0,55.6134,55.9044,55.5751,55.8814,152431.0
2016-04-05 11:50:00,72.96,73.13,72.94,73.06,163811.0,55.8737,56.0039,55.8584,55.9503,163811.0
2016-04-05 12:00:00,73.06,73.15,73.02,73.08,120941.0,55.9503,56.0192,55.9197,55.9656,120941.0
2016-04-05 12:10:00,73.07,73.1,72.86,72.9,105940.0,55.958,55.9809,55.7971,55.8278,105940.0
2016-04-05 12:20:00,72.9,73.0,72.84,72.86,101974.0,55.8278,55.9044,55.7818,55.7971,101974.0
2016-04-05 12:30:00,72.86,72.91,72.8,72.88,119911.0,55.7971,55.8354,55.7512,55.8125,119911.0
2016-04-05 12:40:00,72.88,72.95,72.8,72.95,96882.0,55.8125,55.8661,55.7512,55.8661,96882.0
2016-04-05 12:50:00,72.95,73.0,72.75,72.75,106798.0,55.8661,55.9044,55.7129,55.7129,106798.0
2016-04-05 13:00:00,72.74,72.77,72.61,72.68,94543.0,55.7052,55.7282,55.6057,55.6593,94543.0
2016-04-05 13:10:00,72.67,72.7,72.54,72.59,92679.0,55.6516,55.6746,55.5521,55.5904,92679.0
2016-04-05 13:20:00,72.58,72.66,72.5,72.54,139614.0,55.5827,55.644,55.5215,55.5521,139614.0
2016-04-05 13:30:00,72.54,72.62,72.46,72.46,132815.0,55.5521,55.6134,55.4908,55.4908,132815.0
2016-04-05 13:40:00,72.45,72.57,72.38,72.44,157742.0,55.4832,55.5751,55.4296,55.4755,157742.0
2016-04-05 13:50:00,72.44,72.82,72.42,72.73,183045.0,55.4755,55.7665,55.4602,55.6976,183045.0
2016-04-05 14:00:00,72.72,72.81,72.7,72.8,110355.0,55.6899,55.7589,55.6746,55.7512,110355.0
2016-04-05 14:10:00,72.8,72.91,72.78,72.88,89131.0,55.7512,55.8354,55.7359,55.8125,89131.0
2016-04-05 14:20:00,72.86,72.92,72.7,72.83,148357.0,55.7971,55.8431,55.6746,55.7742,148357.0
2016-04-05 14:30:00,72.83,72.88,72.78,72.8,216769.0,55.7742,55.8125,55.7359,55.7512,216769.0
2016-04-05 14:40:00,72.8,72.82,72.7,72.71,145956.0,55.7512,55.7665,55.6746,55.6823,145956.0
2016-04-05 14:50:00,72.72,72.98,72.7,72.96,289895.0,55.6899,55.889,55.6746,55.8737,289895.0
2016-04-05 15:00:00,72.96,73.0,72.72,72.75,275470.0,55.8737,55.9044,55.6899,55.7129,275470.0
2016-04-05 15:10:00,72.75,72.83,72.69,72.76,194007.0,55.7129,55.7742,55.667,55.7206,194007.0
2016-04-05 15:20:00,72.77,72.81,72.68,72.73,188963.0,55.7282,55.7589,55.6593,55.6976,188963.0
2016-04-05 15:30:00,72.73,72.82,72.68,72.75,224964.0,55.6976,55.7665,55.6593,55.7129,224964.0
2016-04-05 15:40:00,72.76,72.81,72.65,72.72,252687.0,55.7206,55.7589,55.6363,55.6899,252687.0
2016-04-05 15:50:00,72.72,72.8,72.52,72.7,707821.0,55.6899,55.7512,55.5368,55.6746,707821.0
2016-04-06 09:30:00,73.0,73.37,72.48,72.53,286470.0,55.9044,56.1877,55.5061,55.5444,286470.0
2016-04-06 09:40:00,72.52,72.69,72.32,72.38,218374.0,55.5368,55.667,55.3836,55.4296,218374.0
2016-04-06 09:50:00,72.37,72.61,71.9,72.03,458781.0,55.4219,55.6057,55.062,55.1615,458781.0
2016-04-06 10:00:00,72.03,72.5,72.0,72.38,455343.0,55.1615,55.5215,55.1385,55.4296,455343.0
2016-04-06 10:10:00,72.4,72.49,72.23,72.33,276900.0,55.4449,55.5138,55.3147,55.3913,276900.0
2016-04-06 10:20:00,72.33,72.65,72.32,72.64,217975.0,55.3913,55.6363,55.3836,55.6287,217975.0
2016-04-06 10:30:00,72.65,72.88,72.58,72.71,238437.0,55.6363,55.8125,55.5827,55.6823,238437.0
2016-04-06 10:40:00,72.71,73.03,72.7,72.98,213344.0,55.6823,55.9273,55.6746,55.889,213344.0
2016-04-06 10:50:00,72.98,73.51,72.98,73.51,301858.0,55.889,56.2949,55.889,56.2949,301858.0
2016-04-06 11:00:00,73.51,73.91,73.45,73.87,513867.0,56.2949,56.6012,56.249,56.5706,513867.0
2016-04-06 11:10:00,73.86,73.88,73.64,73.78,343722.0,56.563,56.5783,56.3945,56.5017,343722.0
2016-04-06 11:20:00,73.79,73.82,73.63,73.79,205253.0,56.5094,56.5323,56.3868,56.5094,205253.0
2016-04-06 11:30:00,73.78,74.0,73.76,73.94,142659.0,56.5017,56.6702,56.4864,56.6242,142659.0
2016-04-06 11:40:00,73.95,74.07,73.92,73.99,170117.0,56.6319,56.7238,56.6089,56.6625,170117.0
2016-04-06 11:50:00,73.99,74.18,73.96,74.18,132496.0,56.6625,56.808,56.6395,56.808,132496.0
2016-04-06 12:00:00,74.18,74.25,74.13,74.17,115611.0,56.808,56.8616,56.7697,56.8004,115611.0
2016-04-06 12:10:00,74.18,74.19,74.01,74.05,126443.0,56.808,56.8157,56.6778,56.7085,126443.0
2016-04-06 12:20:00,74.05,74.25,74.05,74.14,120605.0,56.7085,56.8616,56.7085,56.7774,120605.0
2016-04-06 12:30:00,74.14,74.29,74.1,74.28,91592.0,56.7774,56.8923,56.7468,56.8846,91592.0
2016-04-06 12:40:00,74.27,74.42,74.25,74.38,113182.0,56.8769,56.9918,56.8616,56.9612,113182.0
2016-04-06 12:50:00,74.38,74.38,74.07,74.1,93193.0,56.9612,56.9612,56.7238,56.7468,93193.0
2016-04-06 13:00:00,74.11,74.18,74.07,74.13,144156.0,56.7544,56.808,56.7238,56.7697,144156.0
2016-04-06 13:10:00,74.13,74.16,73.87,73.87,193950.0,56.7697,56.7927,56.5706,56.5706,193950.0
2016-04-06 13:20:00,73.88,73.93,73.75,73.76,175216.0,56.5783,56.6166,56.4787,56.4864,175216.0
2016-04-06 13:30:00,73.75,73.84,73.72,73.78,145765.0,56.4787,56.5476,56.4557,56.5017,145765.0
2016-04-06 13:40:00,73.77,73.78,73.59,73.61,162667.0,56.494,56.5017,56.3562,56.3715,162667.0
2016-04-06 13:50:00,73.61,73.63,73.48,73.49,100487.0,56.3715,56.3868,56.272,56.2796,100487.0
2016-04-06 14:00:00,73.5,73.5,73.18,73.19,257831.0,56.2873,56.2873,56.0422,56.0499,257831.0
2016-04-06 14:10:00,73.19,73.23,72.97,73.19,302251.0,56.0499,56.0805,55.8814,56.0499,302251.0
2016-04-06 14:20:00,73.18,73.27,72.96,72.98,165551.0,56.0422,56.1111,55.8737,55.889,165551.0
2016-04-06 14:30:00,72.98,72.98,72.81,72.84,160515.0,55.889,55.889,55.7589,55.7818,160515.0
2016-04-06 14:40:00,72.83,72.94,72.82,72.84,134770.0,55.7742,55.8584,55.7665,55.7818,134770.0
2016-04-06 14:50:00,72.84,72.97,72.76,72.95,214160.0,55.7818,55.8814,55.7206,55.8661,214160.0
2016-04-06 15:00:00,72.95,73.18,72.92,73.11,177979.0,55.8661,56.0422,55.8431,55.9886,177979.0
2016-04-06 15:10:00,73.11,73.13,73.0,73.05,164177.0,55.9886,56.0039,55.9044,55.9427,164177.0
2016-04-06 15:20:00,73.06,73.06,72.98,73.0,200531.0,55.9503,55.9503,55.889,55.9044,200531.0
2016-04-06 15:30:00,72.99,73.08,72.98,73.02,275555.0,55.8967,55.9656,55.889,55.9197,275555.0
2016-04-06 15:40:00,73.02,73.08,72.97,73.05,336864.0,55.9197,55.9656,55.8814,55.9427,336864.0
2016-04-06 15:50:00,73.05,73.2,73.04,73.15,544353.0,55.9427,56.0575,55.935,56.0192,544353.0
2016-04-07 09:30:00,72.51,72.79,72.28,72.65,290487.0,55.5291,55.7435,55.353,55.6363,290487.0
2016-04-07 09:40:00,72.64,72.94,72.52,72.53,159454.0,55.6287,55.8584,55.5368,55.5444,159454.0
2016-04-07 09:50:00,72.5,72.64,72.32,72.33,128164.0,55.5215,55.6287,55.3836,55.3913,128164.0
2016-04-07 10:00:00,72.34,72.49,72.31,72.45,263270.0,55.3989,55.5138,55.3759,55.4832,263270.0
2016-04-07 10:10:00,72.44,72.51,72.35,72.37,159178.0,55.4755,55.5291,55.4066,55.4219,159178.0
2016-04-07 10:20:00,72.37,72.47,72.22,72.25,147366.0,55.4219,55.4985,55.307,55.33,147366.0
2016-04-07 10:30:00,72.28,72.42,72.22,72.37,106111.0,55.353,55.4602,55.307,55.4219,106111.0
2016-04-07 10:40:00,72.36,72.68,72.35,72.46,281512.0,55.4142,55.6593,55.4066,55.4908,281512.0
2016-04-07 10:50:00,72.45,72.56,72.43,72.56,92472.0,55.4832,55.5674,55.4678,55.5674,92472.0
2016-04-07 11:00:00,72.56,72.56,72.28,72.38,221074.0,55.5674,55.5674,55.353,55.4296,221074.0
2016-04-07 11:10:00,72.38,72.42,72.3,72.37,166926.0,55.4296,55.4602,55.3683,55.4219,166926.0
2016-04-07 11:20:00,72.36,72.36,72.22,72.23,113083.0,55.4142,55.4142,55.307,55.3147,113083.0
2016-04-07 11:30:00,72.23,72.25,72.11,72.13,176703.0,55.3147,55.33,55.2228,55.2381,176703.0
2016-04-07 11:40:00,72.13,72.27,72.11,72.23,116242.0,55.2381,55.3453,55.2228,55.3147,116242.0
2016-04-07 11:50:00,72.22,72.28,72.19,72.2,142783.0,55.307,55.353,55.2841,55.2917,142783.0
2016-04-07 12:00:00,72.2,72.29,72.18,72.26,91633.0,55.2917,55.3606,55.2764,55.3377,91633.0
2016-04-07 12:10:00,72.26,72.29,72.09,72.15,124207.0,55.3377,55.3606,55.2075,55.2534,124207.0
2016-04-07 12:20:00,72.15,72.2,72.06,72.16,106087.0,55.2534,55.2917,55.1845,55.2611,106087.0
2016-04-07 12:30:00,72.16,72.26,72.08,72.25,235467.0,55.2611,55.3377,55.1998,55.33,235467.0
2016-04-07 12:40:00,72.23,72.27,72.16,72.26,164964.0,55.3147,55.3453,55.2611,55.3377,164964.0
2016-04-07 12:50:00,72.26,72.29,72.2,72.26,51323.0,55.3377,55.3606,55.2917,55.3377,51323.0
2016-04-07 13:00:00,72.24,72.34,72.23,72.31,47494.0,55.3223,55.3989,55.3147,55.3759,47494.0
2016-04-07 13:10:00,72.3,72.34,72.2,72.21,107597.0,55.3683,55.3989,55.2917,55.2994,107597.0
2016-04-07 13:20:00,72.21,72.25,72.11,72.12,85124.0,55.2994,55.33,55.2228,55.2304,85124.0
2016-04-07 13:30:00,72.11,72.18,72.07,72.12,65478.0,55.2228,55.2764,55.1922,55.2304,65478.0
2016-04-07 13:40:00,72.12,72.17,72.05,72.08,126458.0,55.2304,55.2687,55.1768,55.1998,126458.0
2016-04-07 13:50:00,72.08,72.08,71.91,71.93,151025.0,55.1998,55.1998,55.0696,55.0849,151025.0
2016-04-07 14:00:00,71.94,71.95,71.82,71.83,166283.0,55.0926,55.1003,55.0007,55.0084,166283.0
2016-04-07 14:10:00,71.83,71.87,71.75,71.76,104309.0,55.0084,55.039,54.9471,54.9548,104309.0
2016-04-07 14:20:00,71.75,71.91,71.74,71.9,156812.0,54.9471,55.0696,54.9394,55.062,156812.0
2016-04-07 14:30:00,71.89,71.98,71.87,71.96,162413.0,55.0543,55.1232,55.039,55.1079,162413.0
2016-04-07 14:40:00,71.96,71.97,71.8,71.82,209776.0,55.1079,55.1156,54.9854,55.0007,209776.0
2016-04-07 14:50:00,71.81,71.82,71.7,71.72,136829.0,54.993,55.0007,54.9088,54.9241,136829.0
2016-04-07 15:00:00,71.72,71.86,71.69,71.86,106216.0,54.9241,55.0313,54.9011,55.0313,106216.0
2016-04-07 15:10:00,71.86,71.87,71.74,71.76,210608.0,55.0313,55.039,54.9394,54.9548,210608.0
2016-04-07 15:20:00,71.75,71.94,71.75,71.92,143324.0,54.9471,55.0926,54.9471,55.0773,143324.0
2016-04-07 15:30:00,71.92,72.14,71.91,71.99,238093.0,55.0773,55.2458,55.0696,55.1309,238093.0
2016-04-07 15:40:00,72.0,72.07,71.95,72.01,169380.0,55.1385,55.1922,55.1003,55.1462,169380.0
2016-04-07 15:50:00,72.01,72.06,71.87,72.02,350840.0,55.1462,55.1845,55.039,55.1539,350840.0
2016-04-08 09:30:00,73.44,73.7,73.03,73.3,373977.0,56.2413,56.4404,55.9273,56.1341,373977.0
2016-04-08 09:40:00,73.32,73.56,73.04,73.42,293527.0,56.1494,56.3332,55.935,56.226,293527.0
2016-04-08 09:50:00,73.41,73.6,73.28,73.43,179590.0,56.2183,56.3638,56.1188,56.2337,179590.0
2016-04-08 10:00:00,73.44,73.71,73.42,73.66,214668.0,56.2413,56.4481,56.226,56.4098,214668.0
2016-04-08 10:10:00,73.67,73.7,73.51,73.57,166285.0,56.4175,56.4404,56.2949,56.3409,166285.0
2016-04-08 10:20:00,73.58,73.68,73.55,73.63,136982.0,56.3485,56.4251,56.3256,56.3868,136982.0
2016-04-08 10:30:00,73.62,73.8,73.61,73.74,131926.0,56.3792,56.517,56.3715,56.4711,131926.0
2016-04-08 10:40:00,73.74,73.94,73.74,73.86,104029.0,56.4711,56.6242,56.4711,56.563,104029.0
2016-04-08 10:50:00,73.86,73.97,73.82,73.84,90119.0,56.563,56.6472,56.5323,56.5476,90119.0
2016-04-08 11:00:00,73.85,73.96,73.77,73.89,152799.0,56.5553,56.6395,56.494,56.5859,152799.0
2016-04-08 11:10:00,73.9,74.27,73.85,74.22,177236.0,56.5936,56.8769,56.5553,56.8387,177236.0
2016-04-08 11:20:00,74.23,74.25,73.98,74.2,105031.0,56.8463,56.8616,56.6549,56.8233,105031.0
2016-04-08 11:30:00,74.18,74.25,73.87,73.87,120898.0,56.808,56.8616,56.5706,56.5706,120898.0
2016-04-08 11:40:00,73.86,73.98,73.81,73.83,91157.0,56.563,56.6549,56.5247,56.54,91157.0
2016-04-08 11:50:00,73.82,73.91,73.78,73.82,115455.0,56.5323,56.6012,56.5017,56.5323,115455.0
2016-04-08 12:00:00,73.83,73.84,73.67,73.68,107846.0,56.54,56.5476,56.4175,56.4251,107846.0
2016-04-08 12:10:00,73.67,73.99,73.67,73.9,97133.0,56.4175,56.6625,56.4175,56.5936,97133.0
2016-04-08 12:20:00,73.91,73.98,73.89,73.93,55687.0,56.6012,56.6549,56.5859,56.6166,55687.0
2016-04-08 12:30:00,73.93,73.93,73.78,73.86,111023.0,56.6166,56.6166,56.5017,56.563,111023.0
2016-04-08 12:40:00,73.85,73.93,73.77,73.89,61125.0,56.5553,56.6166,56.494,56.5859,61125.0
2016-04-08 12:50:00,73.89,74.0,73.86,73.92,78918.0,56.5859,56.6702,56.563,56.6089,78918.0
2016-04-08 13:00:00,73.92,73.96,73.83,73.9,57783.0,56.6089,56.6395,56.54,56.5936,57783.0
2016-04-08 13:10:00,73.89,73.97,73.84,73.86,69571.0,56.5859,56.6472,56.5476,56.563,69571.0
2016-04-08 13:20:00,73.86,73.96,73.84,73.91,55566.0,56.563,56.6395,56.5476,56.6012,55566.0
2016-04-08 13:30:00,73.91,74.1,73.87,74.08,85368.0,56.6012,56.7468,56.5706,56.7314,85368.0
2016-04-08 13:40:00,74.08,74.12,74.01,74.02,55375.0,56.7314,56.7621,56.6778,56.6855,55375.0
2016-04-08 13:50:00,74.01,74.12,74.0,74.08,83106.0,56.6778,56.7621,56.6702,56.7314,83106.0
2016-04-08 14:00:00,74.08,74.08,73.94,73.96,103311.0,56.7314,56.7314,56.6242,56.6395,103311.0
2016-04-08 14:10:00,73.97,74.06,73.95,74.03,77117.0,56.6472,56.7161,56.6319,56.6931,77117.0
2016-04-08 14:20:00,74.03,74.03,73.94,74.01,83505.0,56.6931,56.6931,56.6242,56.6778,83505.0
2016-04-08 14:30:00,74.01,74.03,73.91,73.92,84577.0,56.6778,56.6931,56.6012,56.6089,84577.0
2016-04-08 14:40:00,73.92,73.99,73.78,73.8,162643.0,56.6089,56.6625,56.5017,56.517,162643.0
2016-04-08 14:50:00,73.8,73.8,73.69,73.78,128327.0,56.517,56.517,56.4328,56.5017,128327.0
2016-04-08 15:00:00,73.77,73.89,73.66,73.67,138372.0,56.494,56.5859,56.4098,56.4175,138372.0
2016-04-08 15:10:00,73.67,73.73,73.58,73.62,92431.0,56.4175,56.4634,56.3485,56.3792,92431.0
2016-04-08 15:20:00,73.62,73.71,73.6,73.64,110625.0,56.3792,56.4481,56.3638,56.3945,110625.0
2016-04-08 15:30:00,73.64,73.68,73.56,73.62,137472.0,56.3945,56.4251,56.3332,56.3792,137472.0
2016-04-08 15:40:00,73.62,73.71,73.61,73.64,213278.0,56.3792,56.4481,56.3715,56.3945,213278.0
2016-04-08 15:50:00,73.65,73.87,73.62,73.84,411040.0,56.4021,56.5706,56.3792,56.5476,411040.0
2016-04-11 09:30:00,74.36,74.5,73.97,74.29,241758.0,56.9459,57.0531,56.6472,56.8923,241758.0
2016-04-11 09:40:00,74.32,74.38,73.92,74.09,202118.0,56.9152,56.9612,56.6089,56.7391,202118.0
2016-04-11 09:50:00,74.11,74.28,74.04,74.15,131740.0,56.7544,56.8846,56.7008,56.785,131740.0
2016-04-11 10:00:00,74.16,74.26,74.07,74.13,138787.0,56.7927,56.8693,56.7238,56.7697,138787.0
2016-04-11 10:10:00,74.14,74.22,74.11,74.19,131685.0,56.7774,56.8387,56.7544,56.8157,131685.0
2016-04-11 10:20:00,74.18,74.4,74.16,74.36,265667.0,56.808,56.9765,56.7927,56.9459,265667.0
2016-04-11 10:30:00,74.36,74.66,74.31,74.65,198453.0,56.9459,57.1756,56.9076,57.168,198453.0
2016-04-11 10:40:00,74.65,74.7,74.47,74.56,143308.0,57.168,57.2062,57.0301,57.099,143308.0
2016-04-11 10:50:00,74.55,74.69,74.54,74.59,105869.0,57.0914,57.1986,57.0837,57.122,105869.0
2016-04-11 11:00:00,74.61,74.76,74.53,74.75,128360.0,57.1373,57.2522,57.0761,57.2445,128360.0
2016-04-11 11:10:00,74.73,74.8,74.61,74.69,197455.0,57.2292,57.2828,57.1373,57.1986,197455.0
2016-04-11 11:20:00,74.69,74.88,74.69,74.84,167624.0,57.1986,57.3441,57.1986,57.3135,167624.0
2016-04-11 11:30:00,74.85,74.91,74.7,74.9,232731.0,57.3211,57.3671,57.2062,57.3594,232731.0
2016-04-11 11:40:00,74.89,74.91,74.66,74.75,138128.0,57.3517,57.3671,57.1756,57.2445,138128.0
2016-04-11 11:50:00,74.75,74.77,74.59,74.73,80249.0,57.2445,57.2598,57.122,57.2292,80249.0
2016-04-11 12:00:00,74.73,74.75,74.63,74.7,91036.0,57.2292,57.2445,57.1526,57.2062,91036.0
2016-04-11 12:10:00,74.7,74.77,74.64,74.73,73328.0,57.2062,57.2598,57.1603,57.2292,73328.0
2016-04-11 12:20:00,74.73,74.76,74.67,74.67,90430.0,57.2292,57.2522,57.1833,57.1833,90430.0
2016-04-11 12:30:00,74.68,74.72,74.5,74.5,72284.0,57.1909,57.2216,57.0531,57.0531,72284.0
2016-04-11 12:40:00,74.49,74.6,74.45,74.54,71518.0,57.0454,57.1297,57.0148,57.0837,71518.0
2016-04-11 12:50:00,74.54,74.55,74.43,74.43,67807.0,57.0837,57.0914,56.9995,56.9995,67807.0
2016-04-11 13:00:00,74.43,74.46,74.33,74.35,76893.0,56.9995,57.0224,56.9229,56.9382,76893.0
2016-04-11 13:10:00,74.35,74.44,74.34,74.42,59634.0,56.9382,57.0071,56.9305,56.9918,59634.0
2016-04-11 13:20:00,74.41,74.45,74.21,74.21,65099.0,56.9842,57.0148,56.831,56.831,65099.0
2016-04-11 13:30:00,74.21,74.23,74.11,74.13,70538.0,56.831,56.8463,56.7544,56.7697,70538.0
2016-04-11 13:40:00,74.13,74.28,74.1,74.25,60030.0,56.7697,56.8846,56.7468,56.8616,60030.0
2016-04-11 13:50:00,74.26,74.26,74.17,74.23,72662.0,56.8693,56.8693,56.8004,56.8463,72662.0
2016-04-11 14:00:00,74.23,74.32,74.21,74.21,97191.0,56.8463,56.9152,56.831,56.831,97191.0
2016-04-11 14:10:00,74.21,74.3,74.14,74.28,99570.0,56.831,56.8999,56.7774,56.8846,99570.0
2016-04-11 14:20:00,74.29,74.39,74.27,74.37,130069.0,56.8923,56.9688,56.8769,56.9535,130069.0
2016-04-11 14:30:00,74.36,74.47,74.32,74.45,116722.0,56.9459,57.0301,56.9152,57.0148,116722.0
2016-04-11 14:40:00,74.44,74.45,74.28,74.31,67602.0,57.0071,57.0148,56.8846,56.9076,67602.0
2016-04-11 14:50:00,74.31,74.33,74.19,74.28,80371.0,56.9076,56.9229,56.8157,56.8846,80371.0
2016-04-11 15:00:00,74.29,74.29,74.06,74.08,79043.0,56.8923,56.8923,56.7161,56.7314,79043.0
2016-04-11 15:10:00,74.07,74.15,74.06,74.11,105575.0,56.7238,56.785,56.7161,56.7544,105575.0
2016-04-11 15:20:00,74.1,74.12,74.02,74.07,128695.0,56.7468,56.7621,56.6855,56.7238,128695.0
2016-04-11 15:30:00,74.06,74.13,74.03,74.06,157368.0,56.7161,56.7697,56.6931,56.7161,157368.0
2016-04-11 15:40:00,74.06,74.09,73.99,74.06,248245.0,56.7161,56.7391,56.6625,56.7161,248245.0
2016-04-11 15:50:00,74.07,74.09,73.87,73.93,652646.0,56.7238,56.7391,56.5706,56.6166,652646.0
2016-04-12 09:30:00,74.17,74.4,73.96,74.04,182878.0,56.8004,56.9765,56.6395,56.7008,182878.0
2016-04-12 09:40:00,74.05,74.29,73.86,73.92,204584.0,56.7085,56.8923,56.563,56.6089,204584.0
2016-04-12 09:50:00,73.95,74.22,73.94,74.17,163810.0,56.6319,56.8387,56.6242,56.8004,163810.0
2016-04-12 10:00:00,74.17,74.33,74.11,74.14,289589.0,56.8004,56.9229,56.7544,56.7774,289589.0
2016-04-12 10:10:00,74.09,74.19,73.96,74.04,217849.0,56.7391,56.8157,56.6395,56.7008,217849.0
2016-04-12 10:20:00,74.03,74.12,73.91,73.92,88512.0,56.6931,56.7621,56.6012,56.6089,88512.0
2016-04-12 10:30:00,73.92,74.41,73.92,74.2,116699.0,56.6089,56.9842,56.6089,56.8233,116699.0
2016-04-12 10:40:00,74.21,74.43,74.2,74.33,114128.0,56.831,56.9995,56.8233,56.9229,114128.0
2016-04-12 10:50:00,74.31,74.51,74.29,74.42,87736.0,56.9076,57.0607,56.8923,56.9918,87736.0
2016-04-12 11:00:00,74.41,74.59,74.37,74.57,149635.0,56.9842,57.122,56.9535,57.1067,149635.0
2016-04-12 11:10:00,74.58,75.06,74.57,75.04,265863.0,57.1143,57.4819,57.1067,57.4666,265863.0
2016-04-12 11:20:00,75.06,75.37,75.03,75.32,252786.0,57.4819,57.7193,57.459,57.681,252786.0
2016-04-12 11:30:00,75.33,75.46,75.28,75.33,214233.0,57.6887,57.7883,57.6504,57.6887,214233.0
2016-04-12 11:40:00,75.34,75.55,75.31,75.45,154043.0,57.6964,57.8572,57.6734,57.7806,154043.0
2016-04-12 11:50:00,75.45,75.5,75.22,75.23,219986.0,57.7806,57.8189,57.6045,57.6121,219986.0
2016-04-12 12:00:00,75.23,75.27,75.0,75.0,126566.0,57.6121,57.6428,57.436,57.436,126566.0
2016-04-12 12:10:00,75.01,75.16,75.01,75.14,107946.0,57.4436,57.5585,57.4436,57.5432,107946.0
2016-04-12 12:20:00,75.13,75.18,75.05,75.06,135749.0,57.5355,57.5738,57.4743,57.4819,135749.0
2016-04-12 12:30:00,75.06,75.41,75.05,75.37,134724.0,57.4819,57.75,57.4743,57.7193,134724.0
2016-04-12 12:40:00,75.36,75.49,75.3,75.45,127076.0,57.7117,57.8112,57.6657,57.7806,127076.0
2016-04-12 12:50:00,75.46,75.58,75.45,75.5,196790.0,57.7883,57.8802,57.7806,57.8189,196790.0
2016-04-12 13:00:00,75.5,75.51,75.35,75.37,93752.0,57.8189,57.8266,57.704,57.7193,93752.0
2016-04-12 13:10:00,75.37,75.38,75.24,75.36,83366.0,57.7193,57.727,57.6198,57.7117,83366.0
2016-04-12 13:20:00,75.36,75.47,75.34,75.41,91954.0,57.7117,57.7959,57.6964,57.75,91954.0
2016-04-12 13:30:00,75.4,75.5,75.34,75.4,118375.0,57.7423,57.8189,57.6964,57.7423,118375.0
2016-04-12 13:40:00,75.41,75.53,75.36,75.48,117429.0,57.75,57.8419,57.7117,57.8036,117429.0
2016-04-12 13:50:00,75.48,75.57,75.4,75.48,137195.0,57.8036,57.8725,57.7423,57.8036,137195.0
2016-04-12 14:00:00,75.48,75.58,75.41,75.54,162243.0,57.8036,57.8802,57.75,57.8495,162243.0
2016-04-12 14:10:00,75.54,75.63,75.47,75.55,92382.0,57.8495,57.9184,57.7959,57.8572,92382.0
2016-04-12 14:20:00,75.55,75.64,75.54,75.6,124376.0,57.8572,57.9261,57.8495,57.8955,124376.0
2016-04-12 14:30:00,75.6,75.67,75.51,75.63,112993.0,57.8955,57.9491,57.8266,57.9184,112993.0
2016-04-12 14:40:00,75.63,75.74,75.61,75.69,134120.0,57.9184,58.0027,57.9031,57.9644,134120.0
2016-04-12 14:50:00,75.7,75.91,75.68,75.9,226915.0,57.9721,58.1329,57.9567,58.1252,226915.0
2016-04-12 15:00:00,75.89,76.15,75.87,76.1,419394.0,58.1176,58.3167,58.1022,58.2784,419394.0
2016-04-12 15:10:00,76.11,76.16,76.0,76.08,162894.0,58.286,58.3243,58.2018,58.2631,162894.0
2016-04-12 15:20:00,76.07,76.08,75.92,76.02,180988.0,58.2554,58.2631,58.1405,58.2171,180988.0
2016-04-12 15:30:00,76.02,76.11,75.84,75.91,301070.0,58.2171,58.286,58.0793,58.1329,301070.0
2016-04-12 15:40:00,75.91,76.06,75.89,75.92,344799.0,58.1329,58.2477,58.1176,58.1405,344799.0
2016-04-12 15:50:00,75.92,75.95,75.82,75.88,567318.0,58.1405,58.1635,58.064,58.1099,567318.0
2016-04-13 09:30:00,75.98,76.69,75.7,76.45,483074.0,58.1865,58.7302,57.9721,58.5464,483074.0
2016-04-13 09:40:00,76.47,76.9,76.15,76.67,398175.0,58.5617,58.891,58.3167,58.7149,398175.0
2016-04-13 09:50:00,76.68,76.77,76.48,76.52,268981.0,58.7226,58.7915,58.5694,58.6,268981.0
2016-04-13 10:00:00,76.52,76.53,76.11,76.33,233780.0,58.6,58.6077,58.286,58.4545,233780.0
2016-04-13 10:10:00,76.33,76.69,76.33,76.69,176422.0,58.4545,58.7302,58.4545,58.7302,176422.0
2016-04-13 10:20:00,76.69,76.78,76.56,76.64,146533.0,58.7302,58.7991,58.6307,58.6919,146533.0
2016-04-13 10:30:00,76.66,76.77,76.51,76.62,215612.0,58.7072,58.7915,58.5924,58.6766,215612.0
2016-04-13 10:40:00,76.61,76.79,76.57,76.7,206888.0,58.6689,58.8068,58.6383,58.7379,206888.0
2016-04-13 10:50:00,76.7,76.97,76.7,76.77,236566.0,58.7379,58.9446,58.7379,58.7915,236566.0
2016-04-13 11:00:00,76.75,77.02,76.73,77.01,248994.0,58.7762,58.9829,58.7608,58.9753,248994.0
2016-04-13 11:10:00,77.0,77.21,76.99,77.21,232247.0,58.9676,59.1284,58.96,59.1284,232247.0
2016-04-13 11:20:00,77.21,77.31,77.14,77.2,219002.0,59.1284,59.205,59.0748,59.1208,219002.0
2016-04-13 11:30:00,77.21,77.42,77.19,77.33,353627.0,59.1284,59.2893,59.1131,59.2203,353627.0
2016-04-13 11:40:00,77.33,77.37,77.2,77.32,97001.0,59.2203,59.251,59.1208,59.2127,97001.0
2016-04-13 11:50:00,77.33,77.43,77.29,77.37,106150.0,59.2203,59.2969,59.1897,59.251,106150.0
2016-04-13 12:00:00,77.36,77.49,77.31,77.33,124975.0,59.2433,59.3429,59.205,59.2203,124975.0
2016-04-13 12:10:00,77.31,77.4,77.0,77.02,165586.0,59.205,59.2739,58.9676,58.9829,165586.0
2016-04-13 12:20:00,77.01,77.1,76.87,77.02,121569.0,58.9753,59.0442,58.8681,58.9829,121569.0
2016-04-13 12:30:00,77.02,77.37,77.0,77.34,256848.0,58.9829,59.251,58.9676,59.228,256848.0
2016-04-13 12:40:00,77.34,77.47,77.26,77.27,126138.0,59.228,59.3275,59.1667,59.1744,126138.0
2016-04-13 12:50:00,77.28,77.34,77.17,77.23,89209.0,59.182,59.228,59.0978,59.1437,89209.0
2016-04-13 13:00:00,77.23,77.26,77.15,77.15,79651.0,59.1437,59.1667,59.0825,59.0825,79651.0
2016-04-13 13:10:00,77.14,77.21,77.09,77.19,110274.0,59.0748,59.1284,59.0365,59.1131,110274.0
2016-04-13 13:20:00,77.19,77.29,77.17,77.24,50482.0,59.1131,59.1897,59.0978,59.1514,50482.0
2016-04-13 13:30:00,77.25,77.38,77.24,77.34,83872.0,59.1591,59.2586,59.1514,59.228,83872.0
2016-04-13 13:40:00,77.36,77.36,77.27,77.28,100447.0,59.2433,59.2433,59.1744,59.182,100447.0
2016-04-13 13:50:00,77.29,77.42,77.25,77.35,124147.0,59.1897,59.2893,59.1591,59.2356,124147.0
2016-04-13 14:00:00,77.32,77.49,77.32,77.48,117603.0,59.2127,59.3429,59.2127,59.3352,117603.0
2016-04-13 14:10:00,77.48,77.55,77.33,77.34,160011.0,59.3352,59.3888,59.2203,59.228,160011.0
2016-04-13 14:20:00,77.34,77.37,77.25,77.27,101912.0,59.228,59.251,59.1591,59.1744,101912.0
2016-04-13 14:30:00,77.27,77.36,77.26,77.34,118333.0,59.1744,59.2433,59.1667,59.228,118333.0
2016-04-13 14:40:00,77.33,77.42,77.29,77.37,101829.0,59.2203,59.2893,59.1897,59.251,101829.0
2016-04-13 14:50:00,77.37,77.42,77.29,77.4,123741.0,59.251,59.2893,59.1897,59.2739,123741.0
2016-04-13 15:00:00,77.39,77.4,77.26,77.35,104892.0,59.2663,59.2739,59.1667,59.2356,104892.0
2016-04-13 15:10:00,77.36,77.39,77.3,77.34,120773.0,59.2433,59.2663,59.1974,59.228,120773.0
2016-04-13 15:20:00,77.34,77.35,77.26,77.26,141273.0,59.228,59.2356,59.1667,59.1667,141273.0
2016-04-13 15:30:00,77.26,77.29,77.22,77.28,157069.0,59.1667,59.1897,59.1361,59.182,157069.0
2016-04-13 15:40:00,77.27,77.33,77.24,77.24,256482.0,59.1744,59.2203,59.1514,59.1514,256482.0
2016-04-13 15:50:00,77.24,77.45,77.2,77.43,685635.0,59.1514,59.3122,59.1208,59.2969,685635.0
2016-04-14 09:30:00,77.46,77.66,76.8,76.88,232988.0,59.3199,59.473,58.8144,58.8757,232988.0
2016-04-14 09:40:00,76.9,77.19,76.7,77.17,100170.0,58.891,59.1131,58.7379,59.0978,100170.0
2016-04-14 09:50:00,77.16,77.22,77.03,77.15,80503.0,59.0901,59.1361,58.9906,59.0825,80503.0
2016-04-14 10:00:00,77.13,77.37,77.07,77.33,109174.0,59.0672,59.251,59.0212,59.2203,109174.0
2016-04-14 10:10:00,77.33,77.48,77.19,77.24,133286.0,59.2203,59.3352,59.1131,59.1514,133286.0
2016-04-14 10:20:00,77.25,77.5,77.24,77.37,83872.0,59.1591,59.3505,59.1514,59.251,83872.0
2016-04-14 10:30:00,77.38,77.49,77.31,77.31,115743.0,59.2586,59.3429,59.205,59.205,115743.0
2016-04-14 10:40:00,77.3,77.3,77.08,77.11,101411.0,59.1974,59.1974,59.0289,59.0519,101411.0
2016-04-14 10:50:00,77.12,77.16,76.95,76.95,98401.0,59.0595,59.0901,58.9293,58.9293,98401.0
2016-04-14 11:00:00,76.93,77.01,76.88,76.93,84603.0,58.914,58.9753,58.8757,58.914,84603.0
2016-04-14 11:10:00,76.93,77.01,76.88,76.93,72817.0,58.914,58.9753,58.8757,58.914,72817.0
2016-04-14 11:20:00,76.91,76.91,76.72,76.85,133028.0,58.8987,58.8987,58.7532,58.8527,133028.0
2016-04-14 11:30:00,76.83,76.93,76.82,76.84,107412.0,58.8374,58.914,58.8298,58.8451,107412.0
2016-04-14 11:40:00,76.82,76.82,76.65,76.8,96009.0,58.8298,58.8298,58.6996,58.8144,96009.0
2016-04-14 11:50:00,76.8,76.89,76.7,76.87,53717.0,58.8144,58.8834,58.7379,58.8681,53717.0
2016-04-14 12:00:00,76.87,76.92,76.8,76.87,84747.0,58.8681,58.9063,58.8144,58.8681,84747.0
2016-04-14 12:10:00,76.86,77.05,76.85,76.94,77824.0,58.8604,59.0059,58.8527,58.9217,77824.0
2016-04-14 12:20:00,76.95,76.98,76.83,76.83,70657.0,58.9293,58.9523,58.8374,58.8374,70657.0
2016-04-14 12:30:00,76.82,76.84,76.6,76.6,61633.0,58.8298,58.8451,58.6613,58.6613,61633.0
2016-04-14 12:40:00,76.6,76.73,76.59,76.69,75121.0,58.6613,58.7608,58.6536,58.7302,75121.0
2016-04-14 12:50:00,76.69,76.78,76.66,76.75,46107.0,58.7302,58.7991,58.7072,58.7762,46107.0
2016-04-14 13:00:00,76.76,76.8,76.67,76.79,57002.0,58.7838,58.8144,58.7149,58.8068,57002.0
2016-04-14 13:10:00,76.78,76.8,76.62,76.65,51732.0,58.7991,58.8144,58.6766,58.6996,51732.0
2016-04-14 13:20:00,76.65,76.66,76.57,76.64,79873.0,58.6996,58.7072,58.6383,58.6919,79873.0
2016-04-14 13:30:00,76.64,76.72,76.63,76.66,67700.0,58.6919,58.7532,58.6843,58.7072,67700.0
2016-04-14 13:40:00,76.65,76.7,76.64,76.66,80082.0,58.6996,58.7379,58.6919,58.7072,80082.0
2016-04-14 13:50:00,76.66,76.82,76.63,76.74,82079.0,58.7072,58.8298,58.6843,58.7685,82079.0
2016-04-14 14:00:00,76.74,76.76,76.69,76.74,139599.0,58.7685,58.7838,58.7302,58.7685,139599.0
2016-04-14 14:10:00,76.74,77.1,76.74,77.05,111994.0,58.7685,59.0442,58.7685,59.0059,111994.0
2016-04-14 14:20:00,77.06,77.22,76.98,77.13,187380.0,59.0136,59.1361,58.9523,59.0672,187380.0
2016-04-14 14:30:00,77.13,77.17,77.06,77.1,113423.0,59.0672,59.0978,59.0136,59.0442,113423.0
2016-04-14 14:40:00,77.1,77.2,77.09,77.15,163672.0,59.0442,59.1208,59.0365,59.0825,163672.0
2016-04-14 14:50:00,77.15,77.17,77.0,77.0,135954.0,59.0825,59.0978,58.9676,58.9676,135954.0
2016-04-14 15:00:00,77.01,77.1,76.97,77.1,114044.0,58.9753,59.0442,58.9446,59.0442,114044.0
2016-04-14 15:10:00,77.1,77.12,76.95,76.97,98204.0,59.0442,59.0595,58.9293,58.9446,98204.0
2016-04-14 15:20:00,76.97,77.12,76.94,77.09,108360.0,58.9446,59.0595,58.9217,59.0365,108360.0
2016-04-14 15:30:00,77.08,77.29,77.07,77.27,140106.0,59.0289,59.1897,59.0212,59.1744,140106.0
2016-04-14 15:40:00,77.26,77.27,77.17,77.17,156734.0,59.1667,59.1744,59.0978,59.0978,156734.0
2016-04-14 15:50:00,77.17,77.25,77.09,77.12,297491.0,59.0978,59.1591,59.0365,59.0595,297491.0
2016-04-15 09:30:00,77.16,77.16,76.62,76.63,805086.0,59.0901,59.0901,58.6766,58.6843,805086.0
2016-04-15 09:40:00,76.6,76.68,76.14,76.15,168141.0,58.6613,58.7226,58.309,58.3167,168141.0
2016-04-15 09:50:00,76.14,76.16,75.97,76.13,231617.0,58.309,58.3243,58.1788,58.3014,231617.0
2016-04-15 10:00:00,76.12,76.43,76.07,76.27,217818.0,58.2937,58.5311,58.2554,58.4086,217818.0
2016-04-15 10:10:00,76.26,76.26,75.95,76.04,192516.0,58.4009,58.4009,58.1635,58.2324,192516.0
2016-04-15 10:20:00,76.04,76.32,75.96,76.31,189619.0,58.2324,58.4469,58.1712,58.4392,189619.0
2016-04-15 10:30:00,76.31,76.69,76.3,76.54,157468.0,58.4392,58.7302,58.4315,58.6153,157468.0
2016-04-15 10:40:00,76.55,76.64,76.26,76.35,143942.0,58.623,58.6919,58.4009,58.4698,143942.0
2016-04-15 10:50:00,76.35,76.48,76.32,76.36,107203.0,58.4698,58.5694,58.4469,58.4775,107203.0
2016-04-15 11:00:00,76.36,76.46,76.32,76.42,88243.0,58.4775,58.5541,58.4469,58.5234,88243.0
2016-04-15 11:10:00,76.41,76.56,76.34,76.54,93189.0,58.5158,58.6307,58.4622,58.6153,93189.0
2016-04-15 11:20:00,76.54,76.77,76.54,76.72,91936.0,58.6153,58.7915,58.6153,58.7532,91936.0
2016-04-15 11:30:00,76.73,76.84,76.64,76.81,129233.0,58.7608,58.8451,58.6919,58.8221,129233.0
2016-04-15 11:40:00,76.81,76.84,76.63,76.64,67434.0,58.8221,58.8451,58.6843,58.6919,67434.0
2016-04-15 11:50:00,76.64,76.71,76.54,76.57,60585.0,58.6919,58.7455,58.6153,58.6383,60585.0
2016-04-15 12:00:00,76.56,76.74,76.54,76.71,89909.0,58.6307,58.7685,58.6153,58.7455,89909.0
2016-04-15 12:10:00,76.72,76.73,76.65,76.67,53659.0,58.7532,58.7608,58.6996,58.7149,53659.0
2016-04-15 12:20:00,76.67,76.8,76.66,76.79,67872.0,58.7149,58.8144,58.7072,58.8068,67872.0
2016-04-15 12:30:00,76.79,76.79,76.61,76.66,61136.0,58.8068,58.8068,58.6689,58.7072,61136.0
2016-04-15 12:40:00,76.66,76.71,76.63,76.66,61157.0,58.7072,58.7455,58.6843,58.7072,61157.0
2016-04-15 12:50:00,76.65,76.68,76.51,76.52,59807.0,58.6996,58.7226,58.5924,58.6,59807.0
2016-04-15 13:00:00,76.52,76.64,76.51,76.51,74181.0,58.6,58.6919,58.5924,58.5924,74181.0
2016-04-15 13:10:00,76.5,76.6,76.43,76.46,112901.0,58.5847,58.6613,58.5311,58.5541,112901.0
2016-04-15 13:20:00,76.46,76.6,76.45,76.59,78955.0,58.5541,58.6613,58.5464,58.6536,78955.0
2016-04-15 13:30:00,76.58,76.6,76.39,76.45,129880.0,58.646,58.6613,58.5005,58.5464,129880.0
2016-04-15 13:40:00,76.45,76.6,76.43,76.58,76328.0,58.5464,58.6613,58.5311,58.646,76328.0
2016-04-15 13:50:00,76.58,76.68,76.58,76.62,67972.0,58.646,58.7226,58.646,58.6766,67972.0
2016-04-15 14:00:00,76.62,76.65,76.41,76.41,105912.0,58.6766,58.6996,58.5158,58.5158,105912.0
2016-04-15 14:10:00,76.41,76.52,76.39,76.46,103004.0,58.5158,58.6,58.5005,58.5541,103004.0
2016-04-15 14:20:00,76.46,76.48,76.35,76.46,102985.0,58.5541,58.5694,58.4698,58.5541,102985.0
2016-04-15 14:30:00,76.46,76.47,76.31,76.39,217858.0,58.5541,58.5617,58.4392,58.5005,217858.0
2016-04-15 14:40:00,76.4,76.41,76.28,76.32,95882.0,58.5081,58.5158,58.4162,58.4469,95882.0
2016-04-15 14:50:00,76.32,76.32,76.17,76.27,141091.0,58.4469,58.4469,58.332,58.4086,141091.0
2016-04-15 15:00:00,76.27,76.3,76.21,76.22,77009.0,58.4086,58.4315,58.3626,58.3703,77009.0
2016-04-15 15:10:00,76.21,76.25,76.14,76.14,187313.0,58.3626,58.3933,58.309,58.309,187313.0
2016-04-15 15:20:00,76.14,76.26,76.05,76.23,292476.0,58.309,58.4009,58.2401,58.3779,292476.0
2016-04-15 15:30:00,76.23,76.3,76.2,76.23,152591.0,58.3779,58.4315,58.355,58.3779,152591.0
2016-04-15 15:40:00,76.24,76.24,76.09,76.14,205997.0,58.3856,58.3856,58.2707,58.309,205997.0
2016-04-15 15:50:00,76.14,76.32,76.14,76.25,384657.0,58.309,58.4469,58.309,58.3933,384657.0
2016-04-18 09:30:00,74.74,76.1,74.44,76.01,284087.0,57.2369,58.2784,57.0071,58.2095,284087.0
2016-04-18 09:40:00,76.06,76.45,76.0,76.34,117607.0,58.2477,58.5464,58.2018,58.4622,117607.0
2016-04-18 09:50:00,76.35,76.87,76.28,76.45,146805.0,58.4698,58.8681,58.4162,58.5464,146805.0
2016-04-18 10:00:00,76.43,76.84,76.42,76.51,189466.0,58.5311,58.8451,58.5234,58.5924,189466.0
2016-04-18 10:10:00,76.51,76.64,76.37,76.52,140931.0,58.5924,58.6919,58.4852,58.6,140931.0
2016-04-18 10:20:00,76.53,76.65,76.42,76.49,156700.0,58.6077,58.6996,58.5234,58.577,156700.0
2016-04-18 10:30:00,76.49,77.0,76.48,76.89,154810.0,58.577,58.9676,58.5694,58.8834,154810.0
2016-04-18 10:40:00,76.89,76.95,76.7,76.75,140146.0,58.8834,58.9293,58.7379,58.7762,140146.0
2016-04-18 10:50:00,76.75,76.88,76.7,76.81,139847.0,58.7762,58.8757,58.7379,58.8221,139847.0
2016-04-18 11:00:00,76.81,76.9,76.69,76.87,127219.0,58.8221,58.891,58.7302,58.8681,127219.0
2016-04-18 11:10:00,76.85,76.98,76.8,76.95,107821.0,58.8527,58.9523,58.8144,58.9293,107821.0
2016-04-18 11:20:00,76.95,77.12,76.95,77.12,87879.0,58.9293,59.0595,58.9293,59.0595,87879.0
2016-04-18 11:30:00,77.12,77.26,77.08,77.24,84463.0,59.0595,59.1667,59.0289,59.1514,84463.0
2016-04-18 11:40:00,77.24,77.38,77.04,77.05,85613.0,59.1514,59.2586,58.9982,59.0059,85613.0
2016-04-18 11:50:00,77.06,77.11,76.96,76.99,108915.0,59.0136,59.0519,58.937,58.96,108915.0
2016-04-18 12:00:00,76.99,77.05,76.96,77.01,130670.0,58.96,59.0059,58.937,58.9753,130670.0
2016-04-18 12:10:00,77.01,77.05,76.96,77.01,148774.0,58.9753,59.0059,58.937,58.9753,148774.0
2016-04-18 12:20:00,77.01,77.1,76.98,77.09,214245.0,58.9753,59.0442,58.9523,59.0365,214245.0
2016-04-18 12:30:00,77.09,77.29,77.03,77.25,84620.0,59.0365,59.1897,58.9906,59.1591,84620.0
2016-04-18 12:40:00,77.26,77.32,77.16,77.2,70416.0,59.1667,59.2127,59.0901,59.1208,70416.0
2016-04-18 12:50:00,77.2,77.26,77.15,77.22,76277.0,59.1208,59.1667,59.0825,59.1361,76277.0
2016-04-18 13:00:00,77.21,77.36,77.21,77.32,63876.0,59.1284,59.2433,59.1284,59.2127,63876.0
2016-04-18 13:10:00,77.31,77.38,77.21,77.23,57590.0,59.205,59.2586,59.1284,59.1437,57590.0
2016-04-18 13:20:00,77.23,77.33,77.16,77.3,55126.0,59.1437,59.2203,59.0901,59.1974,55126.0
2016-04-18 13:30:00,77.3,77.32,77.08,77.14,76242.0,59.1974,59.2127,59.0289,59.0748,76242.0
2016-04-18 13:40:00,77.14,77.33,77.14,77.24,86562.0,59.0748,59.2203,59.0748,59.1514,86562.0
2016-04-18 13:50:00,77.25,77.3,77.09,77.14,122429.0,59.1591,59.1974,59.0365,59.0748,122429.0
2016-04-18 14:00:00,77.14,77.16,77.0,77.08,100317.0,59.0748,59.0901,58.9676,59.0289,100317.0
2016-04-18 14:10:00,77.09,77.21,77.06,77.1,97633.0,59.0365,59.1284,59.0136,59.0442,97633.0
2016-04-18 14:20:00,77.09,77.23,77.08,77.17,103758.0,59.0365,59.1437,59.0289,59.0978,103758.0
2016-04-18 14:30:00,77.16,77.24,77.11,77.2,94045.0,59.0901,59.1514,59.0519,59.1208,94045.0
2016-04-18 14:40:00,77.2,77.3,77.17,77.29,127779.0,59.1208,59.1974,59.0978,59.1897,127779.0
2016-04-18 14:50:00,77.3,77.35,77.15,77.19,130489.0,59.1974,59.2356,59.0825,59.1131,130489.0
2016-04-18 15:00:00,77.19,77.3,77.17,77.29,123375.0,59.1131,59.1974,59.0978,59.1897,123375.0
2016-04-18 15:10:00,77.29,77.38,77.24,77.36,156522.0,59.1897,59.2586,59.1514,59.2433,156522.0
2016-04-18 15:20:00,77.37,77.43,77.32,77.38,110591.0,59.251,59.2969,59.2127,59.2586,110591.0
2016-04-18 15:30:00,77.38,77.45,77.32,77.39,140394.0,59.2586,59.3122,59.2127,59.2663,140394.0
2016-04-18 15:40:00,77.4,77.5,77.39,77.41,183921.0,59.2739,59.3505,59.2663,59.2816,183921.0
2016-04-18 15:50:00,77.41,77.45,77.36,77.44,331566.0,59.2816,59.3122,59.2433,59.3046,331566.0
2016-04-19 09:30:00,77.99,78.6,77.85,78.16,556264.0,59.7258,60.1929,59.6186,59.856,556264.0
2016-04-19 09:40:00,78.16,78.72,77.85,78.58,324202.0,59.856,60.2848,59.6186,60.1776,324202.0
2016-04-19 09:50:00,78.58,78.94,78.51,78.92,292805.0,60.1776,60.4533,60.124,60.438,292805.0
2016-04-19 10:00:00,78.92,79.0,78.74,78.94,301115.0,60.438,60.4992,60.3001,60.4533,301115.0
2016-04-19 10:10:00,78.93,79.0,78.71,79.0,208218.0,60.4456,60.4992,60.2772,60.4992,208218.0
2016-04-19 10:20:00,79.0,79.0,78.7,78.79,359697.0,60.4992,60.4992,60.2695,60.3384,359697.0
2016-04-19 10:30:00,78.77,79.0,78.76,78.91,285091.0,60.3231,60.4992,60.3154,60.4303,285091.0
2016-04-19 10:40:00,78.91,78.93,78.58,78.7,176029.0,60.4303,60.4456,60.1776,60.2695,176029.0
2016-04-19 10:50:00,78.69,78.99,78.69,78.9,287538.0,60.2618,60.4916,60.2618,60.4227,287538.0
2016-04-19 11:00:00,78.9,78.95,78.8,78.91,126438.0,60.4227,60.4609,60.3461,60.4303,126438.0
2016-04-19 11:10:00,78.9,78.99,78.83,78.87,140704.0,60.4227,60.4916,60.3691,60.3997,140704.0
2016-04-19 11:20:00,78.87,78.88,78.67,78.78,162943.0,60.3997,60.4073,60.2465,60.3308,162943.0
2016-04-19 11:30:00,78.78,78.97,78.77,78.95,179569.0,60.3308,60.4763,60.3231,60.4609,179569.0
2016-04-19 11:40:00,78.95,79.0,78.92,78.98,129095.0,60.4609,60.4992,60.438,60.4839,129095.0
2016-04-19 11:50:00,78.98,78.99,78.87,78.95,219615.0,60.4839,60.4916,60.3997,60.4609,219615.0
2016-04-19 12:00:00,78.95,79.1,78.84,78.85,239732.0,60.4609,60.5758,60.3767,60.3844,239732.0
2016-04-19 12:10:00,78.85,78.85,78.59,78.62,163904.0,60.3844,60.3844,60.1853,60.2082,163904.0
2016-04-19 12:20:00,78.62,78.91,78.5,78.87,128354.0,60.2082,60.4303,60.1163,60.3997,128354.0
2016-04-19 12:30:00,78.88,78.93,78.69,78.8,85914.0,60.4073,60.4456,60.2618,60.3461,85914.0
2016-04-19 12:40:00,78.82,79.0,78.75,78.79,112689.0,60.3614,60.4992,60.3078,60.3384,112689.0
2016-04-19 12:50:00,78.79,78.96,78.77,78.78,110857.0,60.3384,60.4686,60.3231,60.3308,110857.0
2016-04-19 13:00:00,78.77,78.92,78.76,78.87,104593.0,60.3231,60.438,60.3154,60.3997,104593.0
2016-04-19 13:10:00,78.86,78.87,78.69,78.75,102537.0,60.392,60.3997,60.2618,60.3078,102537.0
2016-04-19 13:20:00,78.75,78.9,78.72,78.8,88810.0,60.3078,60.4227,60.2848,60.3461,88810.0
2016-04-19 13:30:00,78.8,78.89,78.79,78.85,115845.0,60.3461,60.415,60.3384,60.3844,115845.0
2016-04-19 13:40:00,78.86,79.05,78.85,78.99,113324.0,60.392,60.5375,60.3844,60.4916,113324.0
2016-04-19 13:50:00,78.99,79.15,78.99,79.1,160894.0,60.4916,60.6141,60.4916,60.5758,160894.0
2016-04-19 14:00:00,79.1,79.18,79.03,79.05,127331.0,60.5758,60.6371,60.5222,60.5375,127331.0
2016-04-19 14:10:00,79.05,79.17,79.03,79.04,123334.0,60.5375,60.6294,60.5222,60.5299,123334.0
2016-04-19 14:20:00,79.04,79.23,79.04,79.15,174107.0,60.5299,60.6754,60.5299,60.6141,174107.0
2016-04-19 14:30:00,79.14,79.2,79.12,79.17,166162.0,60.6065,60.6524,60.5911,60.6294,166162.0
2016-04-19 14:40:00,79.17,79.25,79.09,79.17,113431.0,60.6294,60.6907,60.5682,60.6294,113431.0
2016-04-19 14:50:00,79.16,79.23,79.12,79.13,126483.0,60.6218,60.6754,60.5911,60.5988,126483.0
2016-04-19 15:00:00,79.13,79.24,79.08,79.21,142839.0,60.5988,60.683,60.5605,60.6601,142839.0
2016-04-19 15:10:00,79.22,79.4,79.19,79.38,264034.0,60.6677,60.8056,60.6447,60.7902,264034.0
2016-04-19 15:20:00,79.39,79.5,79.34,79.4,279124.0,60.7979,60.8821,60.7596,60.8056,279124.0
2016-04-19 15:30:00,79.4,79.58,79.38,79.57,374694.0,60.8056,60.9434,60.7902,60.9358,374694.0
2016-04-19 15:40:00,79.57,79.6,79.44,79.59,434370.0,60.9358,60.9587,60.8362,60.9511,434370.0
2016-04-19 15:50:00,79.59,79.66,79.54,79.65,881723.0,60.9511,61.0047,60.9128,60.997,881723.0
2016-04-20 09:30:00,79.15,79.96,79.15,79.94,373807.0,60.6141,61.2344,60.6141,61.2191,373807.0
2016-04-20 09:40:00,79.95,80.0,79.84,79.88,291342.0,61.2268,61.2651,61.1425,61.1732,291342.0
2016-04-20 09:50:00,79.87,79.89,79.62,79.68,256748.0,61.1655,61.1808,60.974,61.02,256748.0
2016-04-20 10:00:00,79.67,79.7,79.28,79.3,359659.0,61.0123,61.0353,60.7137,60.729,359659.0
2016-04-20 10:10:00,79.3,79.65,79.24,79.64,278147.0,60.729,60.997,60.683,60.9894,278147.0
2016-04-20 10:20:00,79.63,79.87,79.62,79.75,310079.0,60.9817,61.1655,60.974,61.0736,310079.0
2016-04-20 10:30:00,79.74,79.99,79.69,79.73,430736.0,61.0659,61.2574,61.0276,61.0583,430736.0
2016-04-20 10:40:00,79.73,80.2,79.65,80.18,387498.0,61.0583,61.4182,60.997,61.4029,387498.0
2016-04-20 10:50:00,80.17,80.72,80.11,80.69,298733.0,61.3952,61.8164,61.3493,61.7935,298733.0
2016-04-20 11:00:00,80.68,80.7,80.32,80.39,211849.0,61.7858,61.8011,61.5101,61.5637,211849.0
2016-04-20 11:10:00,80.4,80.52,80.33,80.49,200899.0,61.5714,61.6633,61.5178,61.6403,200899.0
2016-04-20 11:20:00,80.5,81.17,80.49,81.17,426754.0,61.648,62.1611,61.6403,62.1611,426754.0
2016-04-20 11:30:00,81.17,81.37,81.12,81.35,406200.0,62.1611,62.3142,62.1228,62.2989,406200.0
2016-04-20 11:40:00,81.35,81.61,81.34,81.38,336140.0,62.2989,62.498,62.2912,62.3219,336140.0
2016-04-20 11:50:00,81.38,81.42,81.17,81.17,229264.0,62.3219,62.3525,62.1611,62.1611,229264.0
2016-04-20 12:00:00,81.17,81.53,81.14,81.5,216121.0,62.1611,62.4367,62.1381,62.4138,216121.0
2016-04-20 12:10:00,81.51,81.67,81.49,81.61,245594.0,62.4214,62.544,62.4061,62.498,245594.0
2016-04-20 12:20:00,81.61,81.74,81.52,81.74,268268.0,62.498,62.5976,62.4291,62.5976,268268.0
2016-04-20 12:30:00,81.73,81.9,81.52,81.53,266969.0,62.5899,62.7201,62.4291,62.4367,266969.0
2016-04-20 12:40:00,81.52,81.6,81.43,81.53,244926.0,62.4291,62.4904,62.3602,62.4367,244926.0
2016-04-20 12:50:00,81.52,81.52,81.29,81.31,111119.0,62.4291,62.4291,62.253,62.2683,111119.0
2016-04-20 13:00:00,81.3,81.43,81.3,81.4,143888.0,62.2606,62.3602,62.2606,62.3372,143888.0
2016-04-20 13:10:00,81.4,81.44,81.34,81.41,174996.0,62.3372,62.3678,62.2912,62.3448,174996.0
2016-04-20 13:20:00,81.41,81.44,81.18,81.28,224200.0,62.3448,62.3678,62.1687,62.2453,224200.0
2016-04-20 13:30:00,81.28,81.39,81.28,81.36,108299.0,62.2453,62.3295,62.2453,62.3066,108299.0
2016-04-20 13:40:00,81.37,81.47,81.35,81.46,117769.0,62.3142,62.3908,62.2989,62.3831,117769.0
2016-04-20 13:50:00,81.45,81.48,81.35,81.35,101012.0,62.3755,62.3985,62.2989,62.2989,101012.0
2016-04-20 14:00:00,81.34,81.44,81.3,81.41,101127.0,62.2912,62.3678,62.2606,62.3448,101127.0
2016-04-20 14:10:00,81.41,81.55,81.37,81.5,161128.0,62.3448,62.4521,62.3142,62.4138,161128.0
2016-04-20 14:20:00,81.49,81.63,81.42,81.61,158323.0,62.4061,62.5133,62.3525,62.498,158323.0
2016-04-20 14:30:00,81.61,81.71,81.57,81.66,228789.0,62.498,62.5746,62.4674,62.5363,228789.0
2016-04-20 14:40:00,81.66,81.68,81.6,81.6,126826.0,62.5363,62.5516,62.4904,62.4904,126826.0
2016-04-20 14:50:00,81.6,81.67,81.59,81.66,131506.0,62.4904,62.544,62.4827,62.5363,131506.0
2016-04-20 15:00:00,81.66,81.73,81.44,81.45,211580.0,62.5363,62.5899,62.3678,62.3755,211580.0
2016-04-20 15:10:00,81.45,81.45,81.05,81.1,400882.0,62.3755,62.3755,62.0692,62.1074,400882.0
2016-04-20 15:20:00,81.09,81.29,81.07,81.28,320515.0,62.0998,62.253,62.0845,62.2453,320515.0
2016-04-20 15:30:00,81.28,81.29,81.15,81.21,355114.0,62.2453,62.253,62.1457,62.1917,355114.0
2016-04-20 15:40:00,81.21,81.34,81.15,81.33,624810.0,62.1917,62.2912,62.1457,62.2836,624810.0
2016-04-20 15:50:00,81.33,81.37,81.06,81.09,724834.0,62.2836,62.3142,62.0768,62.0998,724834.0
2016-04-21 09:30:00,80.88,81.28,80.58,81.06,346769.0,61.939,62.2453,61.7092,62.0768,346769.0
2016-04-21 09:40:00,81.06,81.13,80.75,81.1,249545.0,62.0768,62.1304,61.8394,62.1074,249545.0
2016-04-21 09:50:00,81.1,81.14,80.79,80.87,243874.0,62.1074,62.1381,61.87,61.9313,243874.0
2016-04-21 10:00:00,80.85,81.2,80.73,81.2,217284.0,61.916,62.184,61.8241,62.184,217284.0
2016-04-21 10:10:00,81.18,81.66,81.13,81.63,178626.0,62.1687,62.5363,62.1304,62.5133,178626.0
2016-04-21 10:20:00,81.64,81.7,81.48,81.55,226646.0,62.521,62.5669,62.3985,62.4521,226646.0
2016-04-21 10:30:00,81.54,81.84,81.44,81.84,170603.0,62.4444,62.6741,62.3678,62.6741,170603.0
2016-04-21 10:40:00,81.84,81.96,81.63,81.64,222585.0,62.6741,62.766,62.5133,62.521,222585.0
2016-04-21 10:50:00,81.63,81.66,81.36,81.4,239163.0,62.5133,62.5363,62.3066,62.3372,239163.0
2016-04-21 11:00:00,81.4,81.42,81.24,81.31,194744.0,62.3372,62.3525,62.2147,62.2683,194744.0
2016-04-21 11:10:00,81.31,81.47,81.28,81.45,157873.0,62.2683,62.3908,62.2453,62.3755,157873.0
2016-04-21 11:20:00,81.46,81.48,81.28,81.41,147498.0,62.3831,62.3985,62.2453,62.3448,147498.0
2016-04-21 11:30:00,81.42,81.46,81.29,81.43,112706.0,62.3525,62.3831,62.253,62.3602,112706.0
2016-04-21 11:40:00,81.44,81.47,81.32,81.42,163142.0,62.3678,62.3908,62.2759,62.3525,163142.0
2016-04-21 11:50:00,81.43,81.47,81.33,81.4,161519.0,62.3602,62.3908,62.2836,62.3372,161519.0
2016-04-21 12:00:00,81.41,81.42,81.26,81.29,149030.0,62.3448,62.3525,62.23,62.253,149030.0
2016-04-21 12:10:00,81.3,81.37,81.27,81.35,129228.0,62.2606,62.3142,62.2376,62.2989,129228.0
2016-04-21 12:20:00,81.35,81.41,81.33,81.33,81701.0,62.2989,62.3448,62.2836,62.2836,81701.0
2016-04-21 12:30:00,81.34,81.42,81.33,81.35,100230.0,62.2912,62.3525,62.2836,62.2989,100230.0
2016-04-21 12:40:00,81.35,81.4,81.23,81.23,110280.0,62.2989,62.3372,62.207,62.207,110280.0
2016-04-21 12:50:00,81.23,81.39,81.2,81.33,80195.0,62.207,62.3295,62.184,62.2836,80195.0
2016-04-21 13:00:00,81.33,81.48,81.27,81.28,125253.0,62.2836,62.3985,62.2376,62.2453,125253.0
2016-04-21 13:10:00,81.28,81.34,81.22,81.28,113158.0,62.2453,62.2912,62.1993,62.2453,113158.0
2016-04-21 13:20:00,81.28,81.4,81.23,81.28,74687.0,62.2453,62.3372,62.207,62.2453,74687.0
2016-04-21 13:30:00,81.29,81.29,81.11,81.27,98662.0,62.253,62.253,62.1151,62.2376,98662.0
2016-04-21 13:40:00,81.27,81.35,81.18,81.2,111636.0,62.2376,62.2989,62.1687,62.184,111636.0
2016-04-21 13:50:00,81.18,81.2,80.95,81.0,140761.0,62.1687,62.184,61.9926,62.0309,140761.0
2016-04-21 14:00:00,81.0,81.0,80.87,80.9,133763.0,62.0309,62.0309,61.9313,61.9543,133763.0
2016-04-21 14:10:00,80.89,80.96,80.76,80.79,112226.0,61.9466,62.0002,61.8471,61.87,112226.0
2016-04-21 14:20:00,80.78,80.83,80.51,80.53,127657.0,61.8624,61.9007,61.6556,61.6709,127657.0
2016-04-21 14:30:00,80.53,80.53,80.36,80.46,148169.0,61.6709,61.6709,61.5407,61.6173,148169.0
2016-04-21 14:40:00,80.46,80.74,80.43,80.7,163084.0,61.6173,61.8318,61.5944,61.8011,163084.0
2016-04-21 14:50:00,80.7,80.74,80.56,80.64,148848.0,61.8011,61.8318,61.6939,61.7552,148848.0
2016-04-21 15:00:00,80.63,80.69,80.55,80.56,144616.0,61.7475,61.7935,61.6862,61.6939,144616.0
2016-04-21 15:10:00,80.56,80.56,80.42,80.43,156566.0,61.6939,61.6939,61.5867,61.5944,156566.0
2016-04-21 15:20:00,80.44,80.48,80.22,80.28,200781.0,61.602,61.6326,61.4335,61.4795,200781.0
2016-04-21 15:30:00,80.28,80.34,80.2,80.29,345403.0,61.4795,61.5254,61.4182,61.4871,345403.0
2016-04-21 15:40:00,80.29,80.44,80.26,80.27,385296.0,61.4871,61.602,61.4642,61.4718,385296.0
2016-04-21 15:50:00,80.27,80.39,80.16,80.3,698068.0,61.4718,61.5637,61.3876,61.4948,698068.0
2016-04-22 09:30:00,77.72,79.66,77.72,79.58,1004188.0,59.519,61.0047,59.519,60.9434,1004188.0
2016-04-22 09:40:00,79.63,80.39,79.37,80.33,481912.0,60.9817,61.5637,60.7826,61.5178,481912.0
2016-04-22 09:50:00,80.33,81.02,80.31,80.91,694762.0,61.5178,62.0462,61.5025,61.9619,694762.0
2016-04-22 10:00:00,80.92,81.0,79.8,79.91,577718.0,61.9696,62.0309,61.1119,61.1961,577718.0
2016-04-22 10:10:00,79.91,80.49,79.84,80.39,350389.0,61.1961,61.6403,61.1425,61.5637,350389.0
2016-04-22 10:20:00,80.42,80.63,79.92,80.01,374103.0,61.5867,61.7475,61.2038,61.2727,374103.0
2016-04-22 10:30:00,79.99,80.65,79.97,80.24,285915.0,61.2574,61.7628,61.2421,61.4488,285915.0
2016-04-22 10:40:00,80.26,80.42,80.08,80.39,254786.0,61.4642,61.5867,61.3263,61.5637,254786.0
2016-04-22 10:50:00,80.39,80.63,80.3,80.35,186521.0,61.5637,61.7475,61.4948,61.5331,186521.0
2016-04-22 11:00:00,80.36,80.61,80.33,80.33,166613.0,61.5407,61.7322,61.5178,61.5178,166613.0
2016-04-22 11:10:00,80.33,80.34,80.02,80.1,147655.0,61.5178,61.5254,61.2804,61.3416,147655.0
2016-04-22 11:20:00,80.11,80.12,79.67,79.8,209687.0,61.3493,61.3569,61.0123,61.1119,209687.0
2016-04-22 11:30:00,79.81,80.14,79.73,80.0,205538.0,61.1195,61.3723,61.0583,61.2651,205538.0
2016-04-22 11:40:00,79.99,80.02,79.81,79.98,142505.0,61.2574,61.2804,61.1195,61.2497,142505.0
2016-04-22 11:50:00,79.96,79.99,79.8,79.88,80250.0,61.2344,61.2574,61.1119,61.1732,80250.0
2016-04-22 12:00:00,79.88,79.89,79.78,79.86,91011.0,61.1732,61.1808,61.0966,61.1578,91011.0
2016-04-22 12:10:00,79.87,79.9,79.79,79.86,84513.0,61.1655,61.1885,61.1042,61.1578,84513.0
2016-04-22 12:20:00,79.86,79.86,79.71,79.73,111607.0,61.1578,61.1578,61.043,61.0583,111607.0
2016-04-22 12:30:00,79.73,79.94,79.72,79.93,97170.0,61.0583,61.2191,61.0506,61.2114,97170.0
2016-04-22 12:40:00,79.93,79.93,79.71,79.75,63432.0,61.2114,61.2114,61.043,61.0736,63432.0
2016-04-22 12:50:00,79.74,79.82,79.71,79.75,109493.0,61.0659,61.1272,61.043,61.0736,109493.0
2016-04-22 13:00:00,79.76,79.82,79.55,79.55,97347.0,61.0813,61.1272,60.9204,60.9204,97347.0
2016-04-22 13:10:00,79.55,79.61,79.41,79.44,94742.0,60.9204,60.9664,60.8132,60.8362,94742.0
2016-04-22 13:20:00,79.44,79.65,79.43,79.58,148329.0,60.8362,60.997,60.8285,60.9434,148329.0
2016-04-22 13:30:00,79.58,79.72,79.55,79.71,94408.0,60.9434,61.0506,60.9204,61.043,94408.0
2016-04-22 13:40:00,79.72,79.91,79.72,79.81,95440.0,61.0506,61.1961,61.0506,61.1195,95440.0
2016-04-22 13:50:00,79.8,79.89,79.69,79.87,121706.0,61.1119,61.1808,61.0276,61.1655,121706.0
2016-04-22 14:00:00,79.86,80.0,79.85,79.94,84895.0,61.1578,61.2651,61.1502,61.2191,84895.0
2016-04-22 14:10:00,79.95,79.96,79.87,79.89,124512.0,61.2268,61.2344,61.1655,61.1808,124512.0
2016-04-22 14:20:00,79.9,80.0,79.89,80.0,116655.0,61.1885,61.2651,61.1808,61.2651,116655.0
2016-04-22 14:30:00,79.99,80.0,79.93,79.97,115977.0,61.2574,61.2651,61.2114,61.2421,115977.0
2016-04-22 14:40:00,79.97,79.97,79.77,79.87,93839.0,61.2421,61.2421,61.0889,61.1655,93839.0
2016-04-22 14:50:00,79.87,79.93,79.85,79.87,81568.0,61.1655,61.2114,61.1502,61.1655,81568.0
2016-04-22 15:00:00,79.88,79.9,79.77,79.83,136369.0,61.1732,61.1885,61.0889,61.1349,136369.0
2016-04-22 15:10:00,79.84,79.88,79.79,79.79,98497.0,61.1425,61.1732,61.1042,61.1042,98497.0
2016-04-22 15:20:00,79.79,79.9,79.73,79.81,123006.0,61.1042,61.1885,61.0583,61.1195,123006.0
2016-04-22 15:30:00,79.81,79.81,79.76,79.79,208643.0,61.1195,61.1195,61.0813,61.1042,208643.0
2016-04-22 15:40:00,79.8,79.89,79.76,79.86,319150.0,61.1119,61.1808,61.0813,61.1578,319150.0
2016-04-22 15:50:00,79.87,79.94,79.86,79.93,470747.0,61.1655,61.2191,61.1578,61.2114,470747.0
2016-04-25 09:30:00,79.56,79.8,79.26,79.27,383816.0,60.9281,61.1119,60.6984,60.706,383816.0
2016-04-25 09:40:00,79.26,79.38,79.08,79.14,148334.0,60.6984,60.7902,60.5605,60.6065,148334.0
2016-04-25 09:50:00,79.17,79.74,79.17,79.62,146972.0,60.6294,61.0659,60.6294,60.974,146972.0
2016-04-25 10:00:00,79.61,79.74,79.27,79.3,146998.0,60.9664,61.0659,60.706,60.729,146998.0
2016-04-25 10:10:00,79.31,79.36,79.05,79.07,118288.0,60.7366,60.7749,60.5375,60.5528,118288.0
2016-04-25 10:20:00,79.06,79.2,78.9,78.91,234517.0,60.5452,60.6524,60.4227,60.4303,234517.0
2016-04-25 10:30:00,78.88,79.06,78.78,78.89,123104.0,60.4073,60.5452,60.3308,60.415,123104.0
2016-04-25 10:40:00,78.91,78.92,78.62,78.62,103530.0,60.4303,60.438,60.2082,60.2082,103530.0
2016-04-25 10:50:00,78.62,78.65,78.37,78.49,183920.0,60.2082,60.2312,60.0168,60.1087,183920.0
2016-04-25 11:00:00,78.5,78.55,78.4,78.41,161293.0,60.1163,60.1546,60.0398,60.0474,161293.0
2016-04-25 11:10:00,78.4,78.54,78.31,78.47,130333.0,60.0398,60.147,59.9708,60.0934,130333.0
2016-04-25 11:20:00,78.47,78.93,78.47,78.93,122494.0,60.0934,60.4456,60.0934,60.4456,122494.0
2016-04-25 11:30:00,78.92,78.97,78.67,78.7,101835.0,60.438,60.4763,60.2465,60.2695,101835.0
2016-04-25 11:40:00,78.7,78.79,78.53,78.61,87998.0,60.2695,60.3384,60.1393,60.2006,87998.0
2016-04-25 11:50:00,78.6,78.67,78.48,78.54,97582.0,60.1929,60.2465,60.101,60.147,97582.0
2016-04-25 12:00:00,78.55,78.67,78.4,78.41,68848.0,60.1546,60.2465,60.0398,60.0474,68848.0
2016-04-25 12:10:00,78.41,78.54,78.37,78.37,189554.0,60.0474,60.147,60.0168,60.0168,189554.0
2016-04-25 12:20:00,78.39,78.41,78.3,78.33,112579.0,60.0321,60.0474,59.9632,59.9861,112579.0
2016-04-25 12:30:00,78.34,78.38,78.25,78.31,103386.0,59.9938,60.0244,59.9249,59.9708,103386.0
2016-04-25 12:40:00,78.32,78.6,78.28,78.59,97902.0,59.9785,60.1929,59.9479,60.1853,97902.0
2016-04-25 12:50:00,78.6,78.74,78.57,78.62,117427.0,60.1929,60.3001,60.1699,60.2082,117427.0
2016-04-25 13:00:00,78.63,78.66,78.55,78.55,198332.0,60.2159,60.2389,60.1546,60.1546,198332.0
2016-04-25 13:10:00,78.56,78.67,78.55,78.6,111091.0,60.1623,60.2465,60.1546,60.1929,111091.0
2016-04-25 13:20:00,78.61,78.65,78.57,78.61,69603.0,60.2006,60.2312,60.1699,60.2006,69603.0
2016-04-25 13:30:00,78.61,78.63,78.43,78.46,66572.0,60.2006,60.2159,60.0627,60.0857,66572.0
2016-04-25 13:40:00,78.45,78.45,78.34,78.35,59643.0,60.078,60.078,59.9938,60.0015,59643.0
2016-04-25 13:50:00,78.35,78.43,78.28,78.39,89440.0,60.0015,60.0627,59.9479,60.0321,89440.0
2016-04-25 14:00:00,78.4,78.52,78.28,78.29,112075.0,60.0398,60.1316,59.9479,59.9555,112075.0
2016-04-25 14:10:00,78.3,78.31,78.21,78.25,75717.0,59.9632,59.9708,59.8942,59.9249,75717.0
2016-04-25 14:20:00,78.25,78.3,78.19,78.29,89546.0,59.9249,59.9632,59.8789,59.9555,89546.0
2016-04-25 14:30:00,78.29,78.37,78.27,78.29,113135.0,59.9555,60.0168,59.9402,59.9555,113135.0
2016-04-25 14:40:00,78.29,78.3,78.05,78.13,123469.0,59.9555,59.9632,59.7717,59.833,123469.0
2016-04-25 14:50:00,78.13,78.14,77.97,77.97,169004.0,59.833,59.8406,59.7105,59.7105,169004.0
2016-04-25 15:00:00,77.96,78.2,77.96,78.13,117813.0,59.7028,59.8866,59.7028,59.833,117813.0
2016-04-25 15:10:00,78.14,78.29,78.13,78.29,110543.0,59.8406,59.9555,59.833,59.9555,110543.0
2016-04-25 15:20:00,78.3,78.5,78.26,78.49,97013.0,59.9632,60.1163,59.9325,60.1087,97013.0
2016-04-25 15:30:00,78.48,78.68,78.38,78.68,158715.0,60.101,60.2542,60.0244,60.2542,158715.0
2016-04-25 15:40:00,78.69,78.73,78.56,78.64,246433.0,60.2618,60.2925,60.1623,60.2235,246433.0
2016-04-25 15:50:00,78.64,78.78,78.54,78.77,535878.0,60.2235,60.3308,60.147,60.3231,535878.0
2016-04-26 09:30:00,79.13,79.35,78.53,78.54,167769.0,60.5988,60.7673,60.1393,60.147,167769.0
2016-04-26 09:40:00,78.55,78.77,78.46,78.66,139376.0,60.1546,60.3231,60.0857,60.2389,139376.0
2016-04-26 09:50:00,78.67,78.73,78.42,78.71,72745.0,60.2465,60.2925,60.0551,60.2772,72745.0
2016-04-26 10:00:00,78.72,79.09,78.66,78.99,144077.0,60.2848,60.5682,60.2389,60.4916,144077.0
2016-04-26 10:10:00,78.99,79.03,78.66,78.68,92384.0,60.4916,60.5222,60.2389,60.2542,92384.0
2016-04-26 10:20:00,78.68,78.79,78.52,78.59,110007.0,60.2542,60.3384,60.1316,60.1853,110007.0
2016-04-26 10:30:00,78.54,78.79,78.47,78.77,103967.0,60.147,60.3384,60.0934,60.3231,103967.0
2016-04-26 10:40:00,78.75,78.84,78.66,78.82,84280.0,60.3078,60.3767,60.2389,60.3614,84280.0
2016-04-26 10:50:00,78.83,78.84,78.63,78.68,117021.0,60.3691,60.3767,60.2159,60.2542,117021.0
2016-04-26 11:00:00,78.68,78.73,78.62,78.68,72523.0,60.2542,60.2925,60.2082,60.2542,72523.0
2016-04-26 11:10:00,78.67,78.71,78.54,78.56,77001.0,60.2465,60.2772,60.147,60.1623,77001.0
2016-04-26 11:20:00,78.56,78.59,78.48,78.55,108188.0,60.1623,60.1853,60.101,60.1546,108188.0
2016-04-26 11:30:00,78.55,78.74,78.54,78.7,166244.0,60.1546,60.3001,60.147,60.2695,166244.0
2016-04-26 11:40:00,78.71,79.13,78.7,79.13,111649.0,60.2772,60.5988,60.2695,60.5988,111649.0
2016-04-26 11:50:00,79.15,79.26,79.15,79.26,104284.0,60.6141,60.6984,60.6141,60.6984,104284.0
2016-04-26 12:00:00,79.27,79.3,79.15,79.15,108704.0,60.706,60.729,60.6141,60.6141,108704.0
2016-04-26 12:10:00,79.14,79.16,78.94,79.02,97272.0,60.6065,60.6218,60.4533,60.5146,97272.0
2016-04-26 12:20:00,79.0,79.23,78.99,79.23,88879.0,60.4992,60.6754,60.4916,60.6754,88879.0
2016-04-26 12:30:00,79.24,79.28,79.15,79.23,77523.0,60.683,60.7137,60.6141,60.6754,77523.0
2016-04-26 12:40:00,79.22,79.25,79.2,79.22,64646.0,60.6677,60.6907,60.6524,60.6677,64646.0
2016-04-26 12:50:00,79.23,79.24,79.16,79.22,81090.0,60.6754,60.683,60.6218,60.6677,81090.0
2016-04-26 13:00:00,79.2,79.27,79.17,79.2,75644.0,60.6524,60.706,60.6294,60.6524,75644.0
2016-04-26 13:10:00,79.19,79.2,79.05,79.17,54338.0,60.6447,60.6524,60.5375,60.6294,54338.0
2016-04-26 13:20:00,79.17,79.19,79.11,79.12,45338.0,60.6294,60.6447,60.5835,60.5911,45338.0
2016-04-26 13:30:00,79.12,79.15,79.06,79.06,69320.0,60.5911,60.6141,60.5452,60.5452,69320.0
2016-04-26 13:40:00,79.07,79.08,78.93,78.98,114982.0,60.5528,60.5605,60.4456,60.4839,114982.0
2016-04-26 13:50:00,78.99,78.99,78.84,78.85,73648.0,60.4916,60.4916,60.3767,60.3844,73648.0
2016-04-26 14:00:00,78.86,78.92,78.81,78.92,75343.0,60.392,60.438,60.3537,60.438,75343.0
2016-04-26 14:10:00,78.92,79.09,78.86,79.03,135589.0,60.438,60.5682,60.392,60.5222,135589.0
2016-04-26 14:20:00,79.03,79.07,78.83,78.84,123660.0,60.5222,60.5528,60.3691,60.3767,123660.0
2016-04-26 14:30:00,78.84,78.96,78.84,78.85,90810.0,60.3767,60.4686,60.3767,60.3844,90810.0
2016-04-26 14:40:00,78.84,78.91,78.79,78.89,99957.0,60.3767,60.4303,60.3384,60.415,99957.0
2016-04-26 14:50:00,78.89,78.93,78.81,78.87,88632.0,60.415,60.4456,60.3537,60.3997,88632.0
2016-04-26 15:00:00,78.88,78.97,78.83,78.84,101140.0,60.4073,60.4763,60.3691,60.3767,101140.0
2016-04-26 15:10:00,78.84,78.94,78.81,78.88,93403.0,60.3767,60.4533,60.3537,60.4073,93403.0
2016-04-26 15:20:00,78.88,78.92,78.79,78.89,94484.0,60.4073,60.438,60.3384,60.415,94484.0
2016-04-26 15:30:00,78.9,79.11,78.87,79.11,163024.0,60.4227,60.5835,60.3997,60.5835,163024.0
2016-04-26 15:40:00,79.1,79.22,79.08,79.21,242170.0,60.5758,60.6677,60.5605,60.6601,242170.0
2016-04-26 15:50:00,79.22,79.27,79.18,79.19,330159.0,60.6677,60.706,60.6371,60.6447,330159.0
2016-04-27 09:30:00,79.78,80.93,79.6,80.89,454597.0,61.0966,61.9773,60.9587,61.9466,454597.0
2016-04-27 09:40:00,80.92,80.99,80.71,80.71,230605.0,61.9696,62.0232,61.8088,61.8088,230605.0
2016-04-27 09:50:00,80.72,81.15,80.68,81.04,230843.0,61.8164,62.1457,61.7858,62.0615,230843.0
2016-04-27 10:00:00,81.06,81.18,80.88,81.16,210308.0,62.0768,62.1687,61.939,62.1534,210308.0
2016-04-27 10:10:00,81.16,81.16,80.94,81.07,203509.0,62.1534,62.1534,61.9849,62.0845,203509.0
2016-04-27 10:20:00,81.08,81.16,80.85,80.89,210891.0,62.0921,62.1534,61.916,61.9466,210891.0
2016-04-27 10:30:00,80.87,80.96,80.48,80.48,382649.0,61.9313,62.0002,61.6326,61.6326,382649.0
2016-04-27 10:40:00,80.48,80.49,80.13,80.38,333185.0,61.6326,61.6403,61.3646,61.5561,333185.0
2016-04-27 10:50:00,80.38,80.39,79.87,79.94,249848.0,61.5561,61.5637,61.1655,61.2191,249848.0
2016-04-27 11:00:00,79.94,80.25,79.83,80.22,179494.0,61.2191,61.4565,61.1349,61.4335,179494.0
2016-04-27 11:10:00,80.24,80.32,80.11,80.12,110640.0,61.4488,61.5101,61.3493,61.3569,110640.0
2016-04-27 11:20:00,80.12,80.3,79.97,80.11,286487.0,61.3569,61.4948,61.2421,61.3493,286487.0
2016-04-27 11:30:00,80.11,80.2,79.87,79.94,176501.0,61.3493,61.4182,61.1655,61.2191,176501.0
2016-04-27 11:40:00,79.96,80.11,79.86,79.97,115098.0,61.2344,61.3493,61.1578,61.2421,115098.0
2016-04-27 11:50:00,79.96,80.04,79.88,79.97,108929.0,61.2344,61.2957,61.1732,61.2421,108929.0
2016-04-27 12:00:00,79.97,80.03,79.75,79.88,108892.0,61.2421,61.288,61.0736,61.1732,108892.0
2016-04-27 12:10:00,79.86,79.88,79.73,79.8,61752.0,61.1578,61.1732,61.0583,61.1119,61752.0
2016-04-27 12:20:00,79.8,79.92,79.8,79.81,70119.0,61.1119,61.2038,61.1119,61.1195,70119.0
2016-04-27 12:30:00,79.82,79.86,79.77,79.8,53499.0,61.1272,61.1578,61.0889,61.1119,53499.0
2016-04-27 12:40:00,79.78,79.89,79.75,79.76,56837.0,61.0966,61.1808,61.0736,61.0813,56837.0
2016-04-27 12:50:00,79.76,79.88,79.72,79.84,69406.0,61.0813,61.1732,61.0506,61.1425,69406.0
2016-04-27 13:00:00,79.84,79.85,79.77,79.84,51391.0,61.1425,61.1502,61.0889,61.1425,51391.0
2016-04-27 13:10:00,79.84,79.96,79.82,79.94,71628.0,61.1425,61.2344,61.1272,61.2191,71628.0
2016-04-27 13:20:00,79.93,80.02,79.85,80.02,91772.0,61.2114,61.2804,61.1502,61.2804,91772.0
2016-04-27 13:30:00,80.01,80.16,79.99,80.1,67389.0,61.2727,61.3876,61.2574,61.3416,67389.0
2016-04-27 13:40:00,80.11,80.18,80.1,80.16,80871.0,61.3493,61.4029,61.3416,61.3876,80871.0
2016-04-27 13:50:00,80.16,80.23,80.1,80.12,71738.0,61.3876,61.4412,61.3416,61.3569,71738.0
2016-04-27 14:00:00,80.12,80.55,79.93,80.53,136221.0,61.3569,61.6862,61.2114,61.6709,136221.0
2016-04-27 14:10:00,80.54,80.77,80.4,80.69,120243.0,61.6786,61.8547,61.5714,61.7935,120243.0
2016-04-27 14:20:00,80.68,80.97,80.67,80.84,227239.0,61.7858,62.0079,61.7781,61.9083,227239.0
2016-04-27 14:30:00,80.84,80.9,80.55,80.6,138969.0,61.9083,61.9543,61.6862,61.7245,138969.0
2016-04-27 14:40:00,80.6,80.75,80.54,80.74,62982.0,61.7245,61.8394,61.6786,61.8318,62982.0
2016-04-27 14:50:00,80.74,80.79,80.69,80.71,78876.0,61.8318,61.87,61.7935,61.8088,78876.0
2016-04-27 15:00:00,80.7,80.88,80.65,80.81,113582.0,61.8011,61.939,61.7628,61.8854,113582.0
2016-04-27 15:10:00,80.81,80.92,80.77,80.81,106821.0,61.8854,61.9696,61.8547,61.8854,106821.0
2016-04-27 15:20:00,80.81,80.84,80.66,80.73,98520.0,61.8854,61.9083,61.7705,61.8241,98520.0
2016-04-27 15:30:00,80.74,80.89,80.72,80.87,150695.0,61.8318,61.9466,61.8164,61.9313,150695.0
2016-04-27 15:40:00,80.87,80.88,80.68,80.71,183769.0,61.9313,61.939,61.7858,61.8088,183769.0
2016-04-27 15:50:00,80.71,80.72,80.53,80.61,407172.0,61.8088,61.8164,61.6709,61.7322,407172.0
2016-04-28 09:30:00,79.99,80.02,79.58,79.85,194902.0,61.2574,61.2804,60.9434,61.1502,194902.0
2016-04-28 09:40:00,79.83,80.29,79.76,80.27,154009.0,61.1349,61.4871,61.0813,61.4718,154009.0
2016-04-28 09:50:00,80.24,80.67,80.24,80.63,121467.0,61.4488,61.7781,61.4488,61.7475,121467.0
2016-04-28 10:00:00,80.62,80.89,80.47,80.84,152245.0,61.7399,61.9466,61.625,61.9083,152245.0
2016-04-28 10:10:00,80.84,80.91,80.74,80.88,194648.0,61.9083,61.9619,61.8318,61.939,194648.0
2016-04-28 10:20:00,80.89,80.9,80.67,80.8,97656.0,61.9466,61.9543,61.7781,61.8777,97656.0
2016-04-28 10:30:00,80.83,80.9,80.69,80.72,81672.0,61.9007,61.9543,61.7935,61.8164,81672.0
2016-04-28 10:40:00,80.73,80.73,80.5,80.57,86672.0,61.8241,61.8241,61.648,61.7016,86672.0
2016-04-28 10:50:00,80.57,80.7,80.35,80.38,97747.0,61.7016,61.8011,61.5331,61.5561,97747.0
2016-04-28 11:00:00,80.37,80.62,80.36,80.44,77971.0,61.5484,61.7399,61.5407,61.602,77971.0
2016-04-28 11:10:00,80.44,80.54,80.39,80.48,114415.0,61.602,61.6786,61.5637,61.6326,114415.0
2016-04-28 11:20:00,80.48,80.65,80.47,80.65,85993.0,61.6326,61.7628,61.625,61.7628,85993.0
2016-04-28 11:30:00,80.65,80.7,80.54,80.66,87626.0,61.7628,61.8011,61.6786,61.7705,87626.0
2016-04-28 11:40:00,80.65,80.79,80.65,80.75,120359.0,61.7628,61.87,61.7628,61.8394,120359.0
2016-04-28 11:50:00,80.74,80.81,80.69,80.7,76207.0,61.8318,61.8854,61.7935,61.8011,76207.0
2016-04-28 12:00:00,80.7,80.81,80.68,80.79,98655.0,61.8011,61.8854,61.7858,61.87,98655.0
2016-04-28 12:10:00,80.78,80.82,80.54,80.59,162138.0,61.8624,61.893,61.6786,61.7169,162138.0
2016-04-28 12:20:00,80.58,80.78,80.56,80.78,234728.0,61.7092,61.8624,61.6939,61.8624,234728.0
2016-04-28 12:30:00,80.77,80.95,80.73,80.93,131393.0,61.8547,61.9926,61.8241,61.9773,131393.0
2016-04-28 12:40:00,80.92,80.94,80.84,80.91,67607.0,61.9696,61.9849,61.9083,61.9619,67607.0
2016-04-28 12:50:00,80.91,81.05,80.89,80.96,103218.0,61.9619,62.0692,61.9466,62.0002,103218.0
2016-04-28 13:00:00,80.97,81.21,80.96,81.21,153734.0,62.0079,62.1917,62.0002,62.1917,153734.0
2016-04-28 13:10:00,81.21,81.23,81.05,81.14,108877.0,62.1917,62.207,62.0692,62.1381,108877.0
2016-04-28 13:20:00,81.13,81.19,81.09,81.18,52062.0,62.1304,62.1764,62.0998,62.1687,52062.0
2016-04-28 13:30:00,81.18,81.2,81.09,81.13,96671.0,62.1687,62.184,62.0998,62.1304,96671.0
2016-04-28 13:40:00,81.13,81.2,81.06,81.16,60209.0,62.1304,62.184,62.0768,62.1534,60209.0
2016-04-28 13:50:00,81.16,81.32,81.15,81.25,104396.0,62.1534,62.2759,62.1457,62.2223,104396.0
2016-04-28 14:00:00,81.25,81.27,81.15,81.17,60709.0,62.2223,62.2376,62.1457,62.1611,60709.0
2016-04-28 14:10:00,81.16,81.21,80.97,80.97,81569.0,62.1534,62.1917,62.0079,62.0079,81569.0
2016-04-28 14:20:00,80.97,80.99,80.72,80.73,161809.0,62.0079,62.0232,61.8164,61.8241,161809.0
2016-04-28 14:30:00,80.73,80.9,80.67,80.87,162159.0,61.8241,61.9543,61.7781,61.9313,162159.0
2016-04-28 14:40:00,80.88,80.95,80.82,80.87,67659.0,61.939,61.9926,61.893,61.9313,67659.0
2016-04-28 14:50:00,80.86,80.89,80.7,80.7,55348.0,61.9237,61.9466,61.8011,61.8011,55348.0
2016-04-28 15:00:00,80.71,80.72,80.48,80.48,160762.0,61.8088,61.8164,61.6326,61.6326,160762.0
2016-04-28 15:10:00,80.47,80.48,80.04,80.05,149514.0,61.625,61.6326,61.2957,61.3033,149514.0
2016-04-28 15:20:00,80.04,80.1,79.48,79.51,298209.0,61.2957,61.3416,60.8668,60.8898,298209.0
2016-04-28 15:30:00,79.53,79.8,79.43,79.76,215284.0,60.9051,61.1119,60.8285,61.0813,215284.0
2016-04-28 15:40:00,79.75,79.96,79.73,79.73,257129.0,61.0736,61.2344,61.0583,61.0583,257129.0
2016-04-28 15:50:00,79.74,79.86,79.63,79.83,612121.0,61.0659,61.1578,60.9817,61.1349,612121.0
2016-04-29 09:30:00,80.01,80.84,79.83,80.5,263466.0,61.2727,61.9083,61.1349,61.648,263466.0
2016-04-29 09:40:00,80.51,81.27,80.36,81.06,351176.0,61.6556,62.2376,61.5407,62.0768,351176.0
2016-04-29 09:50:00,81.06,81.09,80.46,80.47,210234.0,62.0768,62.0998,61.6173,61.625,210234.0
2016-04-29 10:00:00,80.47,80.52,80.05,80.42,184566.0,61.625,61.6633,61.3033,61.5867,184566.0
2016-04-29 10:10:00,80.42,80.7,80.34,80.59,226968.0,61.5867,61.8011,61.5254,61.7169,226968.0
2016-04-29 10:20:00,80.58,80.8,80.48,80.67,157939.0,61.7092,61.8777,61.6326,61.7781,157939.0
2016-04-29 10:30:00,80.68,80.79,80.54,80.69,197342.0,61.7858,61.87,61.6786,61.7935,197342.0
2016-04-29 10:40:00,80.68,80.73,80.19,80.21,141365.0,61.7858,61.8241,61.4106,61.4259,141365.0
2016-04-29 10:50:00,80.21,80.31,80.1,80.15,202382.0,61.4259,61.5025,61.3416,61.3799,202382.0
2016-04-29 11:00:00,80.16,80.28,80.08,80.12,134445.0,61.3876,61.4795,61.3263,61.3569,134445.0
2016-04-29 11:10:00,80.12,80.14,79.77,79.77,200654.0,61.3569,61.3723,61.0889,61.0889,200654.0
2016-04-29 11:20:00,79.76,79.83,79.42,79.42,210456.0,61.0813,61.1349,60.8209,60.8209,210456.0
2016-04-29 11:30:00,79.42,79.56,79.14,79.31,228518.0,60.8209,60.9281,60.6065,60.7366,228518.0
2016-04-29 11:40:00,79.31,79.51,79.22,79.47,122308.0,60.7366,60.8898,60.6677,60.8592,122308.0
2016-04-29 11:50:00,79.47,79.67,79.36,79.54,128748.0,60.8592,61.0123,60.7749,60.9128,128748.0
2016-04-29 12:00:00,79.53,79.63,79.34,79.57,90153.0,60.9051,60.9817,60.7596,60.9358,90153.0
2016-04-29 12:10:00,79.58,79.68,79.36,79.64,92994.0,60.9434,61.02,60.7749,60.9894,92994.0
2016-04-29 12:20:00,79.64,79.78,79.62,79.66,95528.0,60.9894,61.0966,60.974,61.0047,95528.0
2016-04-29 12:30:00,79.67,79.83,79.59,79.8,113233.0,61.0123,61.1349,60.9511,61.1119,113233.0
2016-04-29 12:40:00,79.8,79.89,79.69,79.88,125064.0,61.1119,61.1808,61.0276,61.1732,125064.0
2016-04-29 12:50:00,79.88,79.94,79.56,79.59,145741.0,61.1732,61.2191,60.9281,60.9511,145741.0
2016-04-29 13:00:00,79.57,79.74,79.49,79.73,116694.0,60.9358,61.0659,60.8745,61.0583,116694.0
2016-04-29 13:10:00,79.72,79.81,79.64,79.67,55388.0,61.0506,61.1195,60.9894,61.0123,55388.0
2016-04-29 13:20:00,79.66,79.66,79.47,79.48,76743.0,61.0047,61.0047,60.8592,60.8668,76743.0
2016-04-29 13:30:00,79.48,79.53,79.34,79.37,139202.0,60.8668,60.9051,60.7596,60.7826,139202.0
2016-04-29 13:40:00,79.35,79.36,79.05,79.14,126141.0,60.7673,60.7749,60.5375,60.6065,126141.0
2016-04-29 13:50:00,79.14,79.29,79.11,79.16,95125.0,60.6065,60.7213,60.5835,60.6218,95125.0
2016-04-29 14:00:00,79.17,79.42,79.15,79.26,143569.0,60.6294,60.8209,60.6141,60.6984,143569.0
2016-04-29 14:10:00,79.26,79.49,79.22,79.49,144066.0,60.6984,60.8745,60.6677,60.8745,144066.0
2016-04-29 14:20:00,79.48,79.77,79.46,79.75,124907.0,60.8668,61.0889,60.8515,61.0736,124907.0
2016-04-29 14:30:00,79.75,79.83,79.66,79.81,125016.0,61.0736,61.1349,61.0047,61.1195,125016.0
2016-04-29 14:40:00,79.81,79.87,79.77,79.83,103698.0,61.1195,61.1655,61.0889,61.1349,103698.0
2016-04-29 14:50:00,79.84,79.87,79.68,79.71,113704.0,61.1425,61.1655,61.02,61.043,113704.0
2016-04-29 15:00:00,79.72,79.99,79.68,79.89,90943.0,61.0506,61.2574,61.02,61.1808,90943.0
2016-04-29 15:10:00,79.9,80.2,79.89,80.18,107873.0,61.1885,61.4182,61.1808,61.4029,107873.0
2016-04-29 15:20:00,80.18,80.21,79.91,79.96,100853.0,61.4029,61.4259,61.1961,61.2344,100853.0
2016-04-29 15:30:00,79.96,80.2,79.95,80.17,192309.0,61.2344,61.4182,61.2268,61.3952,192309.0
2016-04-29 15:40:00,80.18,80.57,80.18,80.41,316040.0,61.4029,61.7016,61.4029,61.579,316040.0
2016-04-29 15:50:00,80.41,80.5,80.27,80.37,629320.0,61.579,61.648,61.4718,61.5484,629320.0
2016-05-02 09:30:00,79.95,80.72,79.88,80.14,279941.0,61.2268,61.8164,61.1732,61.3723,279941.0
2016-05-02 09:40:00,80.11,80.17,79.25,79.58,255494.0,61.3493,61.3952,60.6907,60.9434,255494.0
2016-05-02 09:50:00,79.6,79.76,79.34,79.4,151800.0,60.9587,61.0813,60.7596,60.8056,151800.0
2016-05-02 10:00:00,79.4,79.53,78.96,79.18,294219.0,60.8056,60.9051,60.4686,60.6371,294219.0
2016-05-02 10:10:00,79.18,79.32,78.86,78.91,162310.0,60.6371,60.7443,60.392,60.4303,162310.0
2016-05-02 10:20:00,78.91,79.38,78.89,79.23,137369.0,60.4303,60.7902,60.415,60.6754,137369.0
2016-05-02 10:30:00,79.22,79.32,79.02,79.1,136972.0,60.6677,60.7443,60.5146,60.5758,136972.0
2016-05-02 10:40:00,79.1,79.36,79.1,79.22,148226.0,60.5758,60.7749,60.5758,60.6677,148226.0
2016-05-02 10:50:00,79.21,79.37,78.98,79.29,132759.0,60.6601,60.7826,60.4839,60.7213,132759.0
2016-05-02 11:00:00,79.3,79.49,79.2,79.46,120034.0,60.729,60.8745,60.6524,60.8515,120034.0
2016-05-02 11:10:00,79.46,79.56,79.17,79.22,172450.0,60.8515,60.9281,60.6294,60.6677,172450.0
2016-05-02 11:20:00,79.24,79.35,78.96,79.04,137753.0,60.683,60.7673,60.4686,60.5299,137753.0
2016-05-02 11:30:00,79.03,79.25,79.01,79.2,91661.0,60.5222,60.6907,60.5069,60.6524,91661.0
2016-05-02 11:40:00,79.22,79.28,78.94,78.98,80357.0,60.6677,60.7137,60.4533,60.4839,80357.0
2016-05-02 11:50:00,78.99,79.14,78.73,78.78,105938.0,60.4916,60.6065,60.2925,60.3308,105938.0
2016-05-02 12:00:00,78.76,78.96,78.75,78.91,91048.0,60.3154,60.4686,60.3078,60.4303,91048.0
2016-05-02 12:10:00,78.91,78.92,78.65,78.75,118786.0,60.4303,60.438,60.2312,60.3078,118786.0
2016-05-02 12:20:00,78.74,78.78,78.53,78.54,136664.0,60.3001,60.3308,60.1393,60.147,136664.0
2016-05-02 12:30:00,78.54,78.64,78.42,78.44,145580.0,60.147,60.2235,60.0551,60.0704,145580.0
2016-05-02 12:40:00,78.44,78.54,78.29,78.51,185768.0,60.0704,60.147,59.9555,60.124,185768.0
2016-05-02 12:50:00,78.52,78.77,78.52,78.61,100655.0,60.1316,60.3231,60.1316,60.2006,100655.0
2016-05-02 13:00:00,78.61,78.96,78.6,78.87,170174.0,60.2006,60.4686,60.1929,60.3997,170174.0
2016-05-02 13:10:00,78.87,79.02,78.86,78.97,131888.0,60.3997,60.5146,60.392,60.4763,131888.0
2016-05-02 13:20:00,78.98,79.35,78.98,79.29,164182.0,60.4839,60.7673,60.4839,60.7213,164182.0
2016-05-02 13:30:00,79.3,79.42,79.23,79.28,122469.0,60.729,60.8209,60.6754,60.7137,122469.0
2016-05-02 13:40:00,79.29,79.38,79.25,79.36,94937.0,60.7213,60.7902,60.6907,60.7749,94937.0
2016-05-02 13:50:00,79.36,79.36,79.1,79.11,66369.0,60.7749,60.7749,60.5758,60.5835,66369.0
2016-05-02 14:00:00,79.11,79.31,79.09,79.25,88220.0,60.5835,60.7366,60.5682,60.6907,88220.0
2016-05-02 14:10:00,79.25,79.3,79.19,79.26,95171.0,60.6907,60.729,60.6447,60.6984,95171.0
2016-05-02 14:20:00,79.25,79.32,78.93,78.97,121438.0,60.6907,60.7443,60.4456,60.4763,121438.0
2016-05-02 14:30:00,78.95,79.01,78.89,78.89,114544.0,60.4609,60.5069,60.415,60.415,114544.0
2016-05-02 14:40:00,78.89,79.06,78.87,79.06,254497.0,60.415,60.5452,60.3997,60.5452,254497.0
2016-05-02 14:50:00,79.06,79.17,79.03,79.17,76117.0,60.5452,60.6294,60.5222,60.6294,76117.0
2016-05-02 15:00:00,79.17,79.2,79.08,79.14,233738.0,60.6294,60.6524,60.5605,60.6065,233738.0
2016-05-02 15:10:00,79.14,79.2,79.07,79.16,155349.0,60.6065,60.6524,60.5528,60.6218,155349.0
2016-05-02 15:20:00,79.15,79.26,79.09,79.12,167129.0,60.6141,60.6984,60.5682,60.5911,167129.0
2016-05-02 15:30:00,79.11,79.26,79.02,79.22,181337.0,60.5835,60.6984,60.5146,60.6677,181337.0
2016-05-02 15:40:00,79.22,79.4,79.21,79.31,261805.0,60.6677,60.8056,60.6601,60.7366,261805.0
2016-05-02 15:50:00,79.31,79.45,79.27,79.4,517059.0,60.7366,60.8439,60.706,60.8056,517059.0
2016-05-03 09:30:00,78.33,78.43,77.84,77.92,390824.0,59.9861,60.0627,59.6109,59.6722,390824.0
2016-05-03 09:40:00,77.91,78.05,77.61,77.83,359030.0,59.6645,59.7717,59.4348,59.6032,359030.0
2016-05-03 09:50:00,77.83,77.92,77.2,77.26,388465.0,59.6032,59.6722,59.1208,59.1667,388465.0
2016-05-03 10:00:00,77.28,77.3,76.82,76.89,551456.0,59.182,59.1974,58.8298,58.8834,551456.0
2016-05-03 10:10:00,76.88,77.05,76.83,77.0,179870.0,58.8757,59.0059,58.8374,58.9676,179870.0
2016-05-03 10:20:00,76.99,77.01,76.71,76.78,216544.0,58.96,58.9753,58.7455,58.7991,216544.0
2016-05-03 10:30:00,76.77,76.88,76.57,76.63,225921.0,58.7915,58.8757,58.6383,58.6843,225921.0
2016-05-03 10:40:00,76.64,77.08,76.49,76.84,185746.0,58.6919,59.0289,58.577,58.8451,185746.0
2016-05-03 10:50:00,76.82,76.99,76.57,76.65,180543.0,58.8298,58.96,58.6383,58.6996,180543.0
2016-05-03 11:00:00,76.65,76.91,76.55,76.9,158215.0,58.6996,58.8987,58.623,58.891,158215.0
2016-05-03 11:10:00,76.89,76.91,76.71,76.83,217765.0,58.8834,58.8987,58.7455,58.8374,217765.0
2016-05-03 11:20:00,76.83,77.04,76.68,77.0,140216.0,58.8374,58.9982,58.7226,58.9676,140216.0
2016-05-03 11:30:00,77.0,77.27,76.91,77.2,233096.0,58.9676,59.1744,58.8987,59.1208,233096.0
2016-05-03 11:40:00,77.21,77.27,77.12,77.21,228403.0,59.1284,59.1744,59.0595,59.1284,228403.0
2016-05-03 11:50:00,77.21,77.33,77.11,77.16,135026.0,59.1284,59.2203,59.0519,59.0901,135026.0
2016-05-03 12:00:00,77.16,77.17,76.73,76.87,143043.0,59.0901,59.0978,58.7608,58.8681,143043.0
2016-05-03 12:10:00,76.88,76.89,76.63,76.64,132953.0,58.8757,58.8834,58.6843,58.6919,132953.0
2016-05-03 12:20:00,76.65,76.79,76.63,76.77,85592.0,58.6996,58.8068,58.6843,58.7915,85592.0
2016-05-03 12:30:00,76.78,76.84,76.7,76.83,172385.0,58.7991,58.8451,58.7379,58.8374,172385.0
2016-05-03 12:40:00,76.83,76.89,76.79,76.87,156944.0,58.8374,58.8834,58.8068,58.8681,156944.0
2016-05-03 12:50:00,76.86,76.93,76.69,76.78,97402.0,58.8604,58.914,58.7302,58.7991,97402.0
2016-05-03 13:00:00,76.78,76.92,76.72,76.86,121913.0,58.7991,58.9063,58.7532,58.8604,121913.0
2016-05-03 13:10:00,76.87,76.89,76.7,76.78,184246.0,58.8681,58.8834,58.7379,58.7991,184246.0
2016-05-03 13:20:00,76.78,76.85,76.65,76.84,164960.0,58.7991,58.8527,58.6996,58.8451,164960.0
2016-05-03 13:30:00,76.85,76.96,76.71,76.92,170677.0,58.8527,58.937,58.7455,58.9063,170677.0
2016-05-03 13:40:00,76.92,77.07,76.82,76.87,126278.0,58.9063,59.0212,58.8298,58.8681,126278.0
2016-05-03 13:50:00,76.86,77.16,76.82,76.85,223887.0,58.8604,59.0901,58.8298,58.8527,223887.0
2016-05-03 14:00:00,76.85,76.94,76.74,76.88,100062.0,58.8527,58.9217,58.7685,58.8757,100062.0
2016-05-03 14:10:00,76.88,76.98,76.72,76.78,96727.0,58.8757,58.9523,58.7532,58.7991,96727.0
2016-05-03 14:20:00,76.78,76.92,76.66,76.88,93353.0,58.7991,58.9063,58.7072,58.8757,93353.0
2016-05-03 14:30:00,76.9,77.13,76.87,76.98,90706.0,58.891,59.0672,58.8681,58.9523,90706.0
2016-05-03 14:40:00,76.98,76.98,76.82,76.84,101510.0,58.9523,58.9523,58.8298,58.8451,101510.0
2016-05-03 14:50:00,76.85,77.07,76.84,77.03,129328.0,58.8527,59.0212,58.8451,58.9906,129328.0
2016-05-03 15:00:00,77.04,77.18,76.89,77.18,148533.0,58.9982,59.1055,58.8834,59.1055,148533.0
2016-05-03 15:10:00,77.18,77.21,77.02,77.17,140655.0,59.1055,59.1284,58.9829,59.0978,140655.0
2016-05-03 15:20:00,77.16,77.21,76.97,77.01,169669.0,59.0901,59.1284,58.9446,58.9753,169669.0
2016-05-03 15:30:00,77.01,77.11,76.87,77.04,244347.0,58.9753,59.0519,58.8681,58.9982,244347.0
2016-05-03 15:40:00,77.05,77.27,76.96,77.17,292571.0,59.0059,59.1744,58.937,59.0978,292571.0
2016-05-03 15:50:00,77.16,77.31,77.16,77.23,476447.0,59.0901,59.205,59.0901,59.1437,476447.0
2016-05-04 09:30:00,77.21,77.69,77.16,77.19,244248.0,59.1284,59.496,59.0901,59.1131,244248.0
2016-05-04 09:40:00,77.16,77.42,77.03,77.25,116696.0,59.0901,59.2893,58.9906,59.1591,116696.0
2016-05-04 09:50:00,77.25,77.42,77.06,77.12,120468.0,59.1591,59.2893,59.0136,59.0595,120468.0
2016-05-04 10:00:00,77.12,77.14,76.55,76.71,139749.0,59.0595,59.0748,58.623,58.7455,139749.0
2016-05-04 10:10:00,76.72,76.92,76.69,76.82,143287.0,58.7532,58.9063,58.7302,58.8298,143287.0
2016-05-04 10:20:00,76.83,76.85,76.66,76.79,98863.0,58.8374,58.8527,58.7072,58.8068,98863.0
2016-05-04 10:30:00,76.8,76.82,76.22,76.43,233960.0,58.8144,58.8298,58.3703,58.5311,233960.0
2016-05-04 10:40:00,76.42,76.5,75.95,75.95,168907.0,58.5234,58.5847,58.1635,58.1635,168907.0
2016-05-04 10:50:00,75.97,76.13,75.89,75.96,189759.0,58.1788,58.3014,58.1176,58.1712,189759.0
2016-05-04 11:00:00,75.95,76.1,75.88,75.95,239008.0,58.1635,58.2784,58.1099,58.1635,239008.0
2016-05-04 11:10:00,75.96,76.03,75.54,75.56,226377.0,58.1712,58.2248,57.8495,57.8648,226377.0
2016-05-04 11:20:00,75.55,75.86,75.54,75.67,219425.0,57.8572,58.0946,57.8495,57.9491,219425.0
2016-05-04 11:30:00,75.66,75.95,75.59,75.75,166910.0,57.9414,58.1635,57.8878,58.0103,166910.0
2016-05-04 11:40:00,75.75,75.79,75.62,75.73,186418.0,58.0103,58.041,57.9108,57.995,186418.0
2016-05-04 11:50:00,75.72,75.75,75.33,75.37,223901.0,57.9874,58.0103,57.6887,57.7193,223901.0
2016-05-04 12:00:00,75.37,75.67,75.37,75.6,164932.0,57.7193,57.9491,57.7193,57.8955,164932.0
2016-05-04 12:10:00,75.6,75.74,75.49,75.65,311676.0,57.8955,58.0027,57.8112,57.9338,311676.0
2016-05-04 12:20:00,75.65,75.71,75.49,75.52,274717.0,57.9338,57.9797,57.8112,57.8342,274717.0
2016-05-04 12:30:00,75.52,75.84,75.5,75.69,112814.0,57.8342,58.0793,57.8189,57.9644,112814.0
2016-05-04 12:40:00,75.67,75.76,75.56,75.56,76681.0,57.9491,58.018,57.8648,57.8648,76681.0
2016-05-04 12:50:00,75.57,75.61,75.27,75.32,148459.0,57.8725,57.9031,57.6428,57.681,148459.0
2016-05-04 13:00:00,75.32,75.49,75.31,75.41,93920.0,57.681,57.8112,57.6734,57.75,93920.0
2016-05-04 13:10:00,75.41,75.43,75.28,75.37,74427.0,57.75,57.7653,57.6504,57.7193,74427.0
2016-05-04 13:20:00,75.37,75.38,75.3,75.36,80576.0,57.7193,57.727,57.6657,57.7117,80576.0
2016-05-04 13:30:00,75.36,75.4,75.31,75.32,77634.0,57.7117,57.7423,57.6734,57.681,77634.0
2016-05-04 13:40:00,75.32,75.37,75.28,75.32,117954.0,57.681,57.7193,57.6504,57.681,117954.0
2016-05-04 13:50:00,75.33,75.47,75.29,75.34,160434.0,57.6887,57.7959,57.6581,57.6964,160434.0
2016-05-04 14:00:00,75.34,75.4,75.27,75.36,101965.0,57.6964,57.7423,57.6428,57.7117,101965.0
2016-05-04 14:10:00,75.35,75.39,75.2,75.24,106140.0,57.704,57.7347,57.5891,57.6198,106140.0
2016-05-04 14:20:00,75.25,75.65,75.21,75.63,110420.0,57.6274,57.9338,57.5968,57.9184,110420.0
2016-05-04 14:30:00,75.63,75.65,75.42,75.46,92007.0,57.9184,57.9338,57.7576,57.7883,92007.0
2016-05-04 14:40:00,75.46,75.59,75.46,75.5,94045.0,57.7883,57.8878,57.7883,57.8189,94045.0
2016-05-04 14:50:00,75.5,75.57,75.4,75.45,99450.0,57.8189,57.8725,57.7423,57.7806,99450.0
2016-05-04 15:00:00,75.44,75.56,75.36,75.36,130742.0,57.7729,57.8648,57.7117,57.7117,130742.0
2016-05-04 15:10:00,75.37,75.59,75.34,75.57,128558.0,57.7193,57.8878,57.6964,57.8725,128558.0
2016-05-04 15:20:00,75.57,75.63,75.47,75.48,110091.0,57.8725,57.9184,57.7959,57.8036,110091.0
2016-05-04 15:30:00,75.48,75.65,75.44,75.56,138192.0,57.8036,57.9338,57.7729,57.8648,138192.0
2016-05-04 15:40:00,75.57,75.83,75.57,75.81,267267.0,57.8725,58.0716,57.8725,58.0563,267267.0
2016-05-04 15:50:00,75.81,75.82,75.66,75.72,382716.0,58.0563,58.064,57.9414,57.9874,382716.0
2016-05-05 09:30:00,76.76,76.91,76.11,76.21,294022.0,58.7838,58.8987,58.286,58.3626,294022.0
2016-05-05 09:40:00,76.21,76.58,75.83,76.09,224954.0,58.3626,58.646,58.0716,58.2707,224954.0
2016-05-05 09:50:00,76.09,76.44,76.04,76.18,153477.0,58.2707,58.5388,58.2324,58.3396,153477.0
2016-05-05 10:00:00,76.16,76.45,75.86,76.34,212680.0,58.3243,58.5464,58.0946,58.4622,212680.0
2016-05-05 10:10:00,76.33,76.42,76.01,76.07,290052.0,58.4545,58.5234,58.2095,58.2554,290052.0
2016-05-05 10:20:00,76.11,76.3,75.87,75.94,114294.0,58.286,58.4315,58.1022,58.1559,114294.0
2016-05-05 10:30:00,75.92,76.15,75.85,75.93,174821.0,58.1405,58.3167,58.0869,58.1482,174821.0
2016-05-05 10:40:00,75.94,75.98,75.66,75.82,144687.0,58.1559,58.1865,57.9414,58.064,144687.0
2016-05-05 10:50:00,75.79,75.87,75.71,75.83,246875.0,58.041,58.1022,57.9797,58.0716,246875.0
2016-05-05 11:00:00,75.83,76.06,75.73,76.01,178405.0,58.0716,58.2477,57.995,58.2095,178405.0
2016-05-05 11:10:00,76.02,76.12,75.91,76.04,78260.0,58.2171,58.2937,58.1329,58.2324,78260.0
2016-05-05 11:20:00,76.02,76.02,75.74,75.86,117054.0,58.2171,58.2171,58.0027,58.0946,117054.0
2016-05-05 11:30:00,75.85,75.95,75.71,75.73,92141.0,58.0869,58.1635,57.9797,57.995,92141.0
2016-05-05 11:40:00,75.73,75.79,75.61,75.71,124787.0,57.995,58.041,57.9031,57.9797,124787.0
2016-05-05 11:50:00,75.71,75.84,75.61,75.64,88996.0,57.9797,58.0793,57.9031,57.9261,88996.0
2016-05-05 12:00:00,75.63,75.76,75.5,75.54,87408.0,57.9184,58.018,57.8189,57.8495,87408.0
2016-05-05 12:10:00,75.54,75.71,75.53,75.6,54284.0,57.8495,57.9797,57.8419,57.8955,54284.0
2016-05-05 12:20:00,75.61,75.67,75.47,75.53,76656.0,57.9031,57.9491,57.7959,57.8419,76656.0
2016-05-05 12:30:00,75.53,75.66,75.49,75.53,66727.0,57.8419,57.9414,57.8112,57.8419,66727.0
2016-05-05 12:40:00,75.53,75.56,75.36,75.47,91899.0,57.8419,57.8648,57.7117,57.7959,91899.0
2016-05-05 12:50:00,75.47,75.63,75.46,75.55,152715.0,57.7959,57.9184,57.7883,57.8572,152715.0
2016-05-05 13:00:00,75.55,75.59,75.28,75.28,113659.0,57.8572,57.8878,57.6504,57.6504,113659.0
2016-05-05 13:10:00,75.28,75.31,75.08,75.1,180181.0,57.6504,57.6734,57.4973,57.5126,180181.0
2016-05-05 13:20:00,75.1,75.12,74.93,74.96,141354.0,57.5126,57.5279,57.3824,57.4054,141354.0
2016-05-05 13:30:00,74.96,75.2,74.96,75.1,73191.0,57.4054,57.5891,57.4054,57.5126,73191.0
2016-05-05 13:40:00,75.1,75.48,75.09,75.39,165743.0,57.5126,57.8036,57.5049,57.7347,165743.0
2016-05-05 13:50:00,75.4,75.42,75.31,75.34,151328.0,57.7423,57.7576,57.6734,57.6964,151328.0
2016-05-05 14:00:00,75.34,75.43,75.21,75.38,128913.0,57.6964,57.7653,57.5968,57.727,128913.0
2016-05-05 14:10:00,75.38,75.46,75.24,75.27,103199.0,57.727,57.7883,57.6198,57.6428,103199.0
2016-05-05 14:20:00,75.27,75.71,75.27,75.62,184817.0,57.6428,57.9797,57.6428,57.9108,184817.0
2016-05-05 14:30:00,75.62,75.64,75.47,75.52,101522.0,57.9108,57.9261,57.7959,57.8342,101522.0
2016-05-05 14:40:00,75.52,75.61,75.48,75.53,206474.0,57.8342,57.9031,57.8036,57.8419,206474.0
2016-05-05 14:50:00,75.54,75.59,75.34,75.35,104950.0,57.8495,57.8878,57.6964,57.704,104950.0
2016-05-05 15:00:00,75.35,75.41,75.23,75.39,107249.0,57.704,57.75,57.6121,57.7347,107249.0
2016-05-05 15:10:00,75.39,75.51,75.32,75.41,113953.0,57.7347,57.8266,57.681,57.75,113953.0
2016-05-05 15:20:00,75.4,75.44,75.34,75.37,166645.0,57.7423,57.7729,57.6964,57.7193,166645.0
2016-05-05 15:30:00,75.37,75.38,75.17,75.17,238268.0,57.7193,57.727,57.5662,57.5662,238268.0
2016-05-05 15:40:00,75.18,75.22,75.09,75.19,635965.0,57.5738,57.6045,57.5049,57.5815,635965.0
2016-05-05 15:50:00,75.18,75.4,75.15,75.39,517960.0,57.5738,57.7423,57.5509,57.7347,517960.0
2016-05-06 09:30:00,75.03,75.69,74.6,75.3,157600.0,57.459,57.9644,57.1297,57.6657,157600.0
2016-05-06 09:40:00,75.31,75.64,75.23,75.47,170974.0,57.6734,57.9261,57.6121,57.7959,170974.0
2016-05-06 09:50:00,75.49,75.92,75.47,75.59,211901.0,57.8112,58.1405,57.7959,57.8878,211901.0
2016-05-06 10:00:00,75.58,75.98,75.52,75.91,210053.0,57.8802,58.1865,57.8342,58.1329,210053.0
2016-05-06 10:10:00,75.9,76.01,75.8,75.95,194018.0,58.1252,58.2095,58.0486,58.1635,194018.0
2016-05-06 10:20:00,75.96,75.99,75.52,75.54,155356.0,58.1712,58.1941,57.8342,57.8495,155356.0
2016-05-06 10:30:00,75.51,75.69,75.39,75.5,216150.0,57.8266,57.9644,57.7347,57.8189,216150.0
2016-05-06 10:40:00,75.5,75.52,75.31,75.39,112194.0,57.8189,57.8342,57.6734,57.7347,112194.0
2016-05-06 10:50:00,75.39,75.46,75.06,75.18,97699.0,57.7347,57.7883,57.4819,57.5738,97699.0
2016-05-06 11:00:00,75.18,75.4,75.05,75.2,181687.0,57.5738,57.7423,57.4743,57.5891,181687.0
2016-05-06 11:10:00,75.2,75.37,75.06,75.28,177633.0,57.5891,57.7193,57.4819,57.6504,177633.0
2016-05-06 11:20:00,75.29,75.55,75.28,75.55,174373.0,57.6581,57.8572,57.6504,57.8572,174373.0
2016-05-06 11:30:00,75.55,75.87,75.5,75.81,114746.0,57.8572,58.1022,57.8189,58.0563,114746.0
2016-05-06 11:40:00,75.82,75.87,75.55,75.55,115257.0,58.064,58.1022,57.8572,57.8572,115257.0
2016-05-06 11:50:00,75.56,75.6,75.32,75.34,109992.0,57.8648,57.8955,57.681,57.6964,109992.0
2016-05-06 12:00:00,75.34,75.46,75.27,75.31,122878.0,57.6964,57.7883,57.6428,57.6734,122878.0
2016-05-06 12:10:00,75.32,75.39,75.23,75.28,79583.0,57.681,57.7347,57.6121,57.6504,79583.0
2016-05-06 12:20:00,75.28,75.36,75.08,75.11,69142.0,57.6504,57.7117,57.4973,57.5202,69142.0
2016-05-06 12:30:00,75.11,75.36,74.97,75.29,126931.0,57.5202,57.7117,57.413,57.6581,126931.0
2016-05-06 12:40:00,75.29,75.43,75.27,75.37,77297.0,57.6581,57.7653,57.6428,57.7193,77297.0
2016-05-06 12:50:00,75.36,75.46,75.29,75.43,74340.0,57.7117,57.7883,57.6581,57.7653,74340.0
2016-05-06 13:00:00,75.43,75.46,75.27,75.35,127188.0,57.7653,57.7883,57.6428,57.704,127188.0
2016-05-06 13:10:00,75.33,75.51,75.29,75.36,93115.0,57.6887,57.8266,57.6581,57.7117,93115.0
2016-05-06 13:20:00,75.34,75.47,75.28,75.3,81328.0,57.6964,57.7959,57.6504,57.6657,81328.0
2016-05-06 13:30:00,75.3,75.42,75.24,75.25,84027.0,57.6657,57.7576,57.6198,57.6274,84027.0
2016-05-06 13:40:00,75.25,75.27,75.09,75.2,129532.0,57.6274,57.6428,57.5049,57.5891,129532.0
2016-05-06 13:50:00,75.2,75.48,75.15,75.48,128434.0,57.5891,57.8036,57.5509,57.8036,128434.0
2016-05-06 14:00:00,75.5,75.61,75.44,75.56,145384.0,57.8189,57.9031,57.7729,57.8648,145384.0
2016-05-06 14:10:00,75.56,75.56,75.41,75.5,145034.0,57.8648,57.8648,57.75,57.8189,145034.0
2016-05-06 14:20:00,75.51,75.64,75.41,75.42,56338.0,57.8266,57.9261,57.75,57.7576,56338.0
2016-05-06 14:30:00,75.43,75.44,75.24,75.35,72714.0,57.7653,57.7729,57.6198,57.704,72714.0
2016-05-06 14:40:00,75.35,75.35,75.23,75.27,105193.0,57.704,57.704,57.6121,57.6428,105193.0
2016-05-06 14:50:00,75.27,75.46,75.26,75.4,98288.0,57.6428,57.7883,57.6351,57.7423,98288.0
2016-05-06 15:00:00,75.4,75.51,75.39,75.42,146175.0,57.7423,57.8266,57.7347,57.7576,146175.0
2016-05-06 15:10:00,75.41,75.49,75.35,75.43,106817.0,57.75,57.8112,57.704,57.7653,106817.0
2016-05-06 15:20:00,75.41,75.44,75.27,75.29,87374.0,57.75,57.7729,57.6428,57.6581,87374.0
2016-05-06 15:30:00,75.29,75.29,75.04,75.09,231740.0,57.6581,57.6581,57.4666,57.5049,231740.0
2016-05-06 15:40:00,75.09,75.13,74.91,74.94,263251.0,57.5049,57.5355,57.3671,57.39,263251.0
2016-05-06 15:50:00,74.95,75.13,74.94,75.13,366340.0,57.3977,57.5355,57.39,57.5355,366340.0
2016-05-09 09:30:00,73.49,74.29,73.0,74.21,726456.0,56.2796,56.8923,55.9044,56.831,726456.0
2016-05-09 09:40:00,74.18,74.21,73.61,73.72,333972.0,56.808,56.831,56.3715,56.4557,333972.0
2016-05-09 09:50:00,73.72,73.85,73.51,73.62,254343.0,56.4557,56.5553,56.2949,56.3792,254343.0
2016-05-09 10:00:00,73.62,74.14,73.57,73.83,364514.0,56.3792,56.7774,56.3409,56.54,364514.0
2016-05-09 10:10:00,73.83,73.94,73.38,73.45,282443.0,56.54,56.6242,56.1954,56.249,282443.0
2016-05-09 10:20:00,73.45,73.52,73.07,73.39,295632.0,56.249,56.3026,55.958,56.203,295632.0
2016-05-09 10:30:00,73.38,73.51,73.05,73.1,260798.0,56.1954,56.2949,55.9427,55.9809,260798.0
2016-05-09 10:40:00,73.09,73.09,72.78,72.84,254206.0,55.9733,55.9733,55.7359,55.7818,254206.0
2016-05-09 10:50:00,72.83,72.89,72.5,72.58,340234.0,55.7742,55.8201,55.5215,55.5827,340234.0
2016-05-09 11:00:00,72.58,72.89,72.53,72.76,279678.0,55.5827,55.8201,55.5444,55.7206,279678.0
2016-05-09 11:10:00,72.76,72.8,72.5,72.57,198527.0,55.7206,55.7512,55.5215,55.5751,198527.0
2016-05-09 11:20:00,72.56,72.86,72.5,72.81,201063.0,55.5674,55.7971,55.5215,55.7589,201063.0
2016-05-09 11:30:00,72.81,73.02,72.8,72.84,200190.0,55.7589,55.9197,55.7512,55.7818,200190.0
2016-05-09 11:40:00,72.84,72.87,72.5,72.6,247742.0,55.7818,55.8048,55.5215,55.598,247742.0
2016-05-09 11:50:00,72.59,72.71,72.5,72.51,163685.0,55.5904,55.6823,55.5215,55.5291,163685.0
2016-05-09 12:00:00,72.51,72.59,72.38,72.41,306192.0,55.5291,55.5904,55.4296,55.4525,306192.0
2016-05-09 12:10:00,72.4,72.62,72.34,72.62,203596.0,55.4449,55.6134,55.3989,55.6134,203596.0
2016-05-09 12:20:00,72.61,72.78,72.57,72.74,159218.0,55.6057,55.7359,55.5751,55.7052,159218.0
2016-05-09 12:30:00,72.75,72.75,72.42,72.49,133418.0,55.7129,55.7129,55.4602,55.5138,133418.0
2016-05-09 12:40:00,72.49,72.58,72.45,72.54,163591.0,55.5138,55.5827,55.4832,55.5521,163591.0
2016-05-09 12:50:00,72.54,72.73,72.48,72.73,123057.0,55.5521,55.6976,55.5061,55.6976,123057.0
2016-05-09 13:00:00,72.73,72.91,72.72,72.89,123765.0,55.6976,55.8354,55.6899,55.8201,123765.0
2016-05-09 13:10:00,72.89,72.91,72.76,72.79,125382.0,55.8201,55.8354,55.7206,55.7435,125382.0
2016-05-09 13:20:00,72.8,72.87,72.76,72.81,132254.0,55.7512,55.8048,55.7206,55.7589,132254.0
2016-05-09 13:30:00,72.81,72.83,72.73,72.75,142071.0,55.7589,55.7742,55.6976,55.7129,142071.0
2016-05-09 13:40:00,72.75,72.95,72.74,72.86,92525.0,55.7129,55.8661,55.7052,55.7971,92525.0
2016-05-09 13:50:00,72.87,72.91,72.7,72.73,82129.0,55.8048,55.8354,55.6746,55.6976,82129.0
2016-05-09 14:00:00,72.73,72.8,72.59,72.66,120119.0,55.6976,55.7512,55.5904,55.644,120119.0
2016-05-09 14:10:00,72.66,72.81,72.64,72.7,152639.0,55.644,55.7589,55.6287,55.6746,152639.0
2016-05-09 14:20:00,72.7,72.81,72.6,72.74,207207.0,55.6746,55.7589,55.598,55.7052,207207.0
2016-05-09 14:30:00,72.74,72.92,72.73,72.88,129520.0,55.7052,55.8431,55.6976,55.8125,129520.0
2016-05-09 14:40:00,72.88,72.88,72.74,72.87,122783.0,55.8125,55.8125,55.7052,55.8048,122783.0
2016-05-09 14:50:00,72.87,73.05,72.86,72.97,140675.0,55.8048,55.9427,55.7971,55.8814,140675.0
2016-05-09 15:00:00,72.98,72.99,72.85,72.95,134232.0,55.889,55.8967,55.7895,55.8661,134232.0
2016-05-09 15:10:00,72.95,72.97,72.78,72.84,148334.0,55.8661,55.8814,55.7359,55.7818,148334.0
2016-05-09 15:20:00,72.83,72.83,72.69,72.7,227448.0,55.7742,55.7742,55.667,55.6746,227448.0
2016-05-09 15:30:00,72.7,72.77,72.59,72.75,281522.0,55.6746,55.7282,55.5904,55.7129,281522.0
2016-05-09 15:40:00,72.74,72.8,72.64,72.8,272649.0,55.7052,55.7512,55.6287,55.7512,272649.0
2016-05-09 15:50:00,72.8,72.81,72.69,72.77,639957.0,55.7512,55.7589,55.667,55.7282,639957.0
2016-05-10 09:30:00,73.33,73.79,73.09,73.53,430858.0,56.1571,56.5094,55.9733,56.3102,430858.0
2016-05-10 09:40:00,73.54,73.92,73.42,73.91,197548.0,56.3179,56.6089,56.226,56.6012,197548.0
2016-05-10 09:50:00,73.9,74.05,73.51,73.68,226327.0,56.5936,56.7085,56.2949,56.4251,226327.0
2016-05-10 10:00:00,73.66,74.08,73.61,74.0,251960.0,56.4098,56.7314,56.3715,56.6702,251960.0
2016-05-10 10:10:00,73.99,74.16,73.8,73.88,168672.0,56.6625,56.7927,56.517,56.5783,168672.0
2016-05-10 10:20:00,73.88,73.9,73.66,73.75,197619.0,56.5783,56.5936,56.4098,56.4787,197619.0
2016-05-10 10:30:00,73.76,74.22,73.73,74.17,276669.0,56.4864,56.8387,56.4634,56.8004,276669.0
2016-05-10 10:40:00,74.17,74.51,74.13,74.51,227036.0,56.8004,57.0607,56.7697,57.0607,227036.0
2016-05-10 10:50:00,74.51,74.54,74.17,74.17,148260.0,57.0607,57.0837,56.8004,56.8004,148260.0
2016-05-10 11:00:00,74.15,74.31,74.04,74.13,114316.0,56.785,56.9076,56.7008,56.7697,114316.0
2016-05-10 11:10:00,74.12,74.17,73.85,73.91,114002.0,56.7621,56.8004,56.5553,56.6012,114002.0
2016-05-10 11:20:00,73.91,74.1,73.72,74.1,124547.0,56.6012,56.7468,56.4557,56.7468,124547.0
2016-05-10 11:30:00,74.11,74.24,74.09,74.14,149430.0,56.7544,56.854,56.7391,56.7774,149430.0
2016-05-10 11:40:00,74.13,74.16,73.98,74.06,84136.0,56.7697,56.7927,56.6549,56.7161,84136.0
2016-05-10 11:50:00,74.06,74.21,74.02,74.13,106727.0,56.7161,56.831,56.6855,56.7697,106727.0
2016-05-10 12:00:00,74.13,74.27,74.09,74.23,101797.0,56.7697,56.8769,56.7391,56.8463,101797.0
2016-05-10 12:10:00,74.24,74.36,74.24,74.3,138841.0,56.854,56.9459,56.854,56.8999,138841.0
2016-05-10 12:20:00,74.3,74.3,74.22,74.28,145302.0,56.8999,56.8999,56.8387,56.8846,145302.0
2016-05-10 12:30:00,74.27,74.3,74.15,74.17,118832.0,56.8769,56.8999,56.785,56.8004,118832.0
2016-05-10 12:40:00,74.17,74.2,74.15,74.18,139549.0,56.8004,56.8233,56.785,56.808,139549.0
2016-05-10 12:50:00,74.17,74.26,74.15,74.23,104328.0,56.8004,56.8693,56.785,56.8463,104328.0
2016-05-10 13:00:00,74.23,74.27,74.19,74.24,87951.0,56.8463,56.8769,56.8157,56.854,87951.0
2016-05-10 13:10:00,74.23,74.23,74.15,74.18,80940.0,56.8463,56.8463,56.785,56.808,80940.0
2016-05-10 13:20:00,74.17,74.2,74.01,74.06,188093.0,56.8004,56.8233,56.6778,56.7161,188093.0
2016-05-10 13:30:00,74.07,74.21,74.05,74.14,111139.0,56.7238,56.831,56.7085,56.7774,111139.0
2016-05-10 13:40:00,74.13,74.18,74.07,74.14,89542.0,56.7697,56.808,56.7238,56.7774,89542.0
2016-05-10 13:50:00,74.14,74.29,74.1,74.27,104761.0,56.7774,56.8923,56.7468,56.8769,104761.0
2016-05-10 14:00:00,74.27,74.29,74.17,74.19,101749.0,56.8769,56.8923,56.8004,56.8157,101749.0
2016-05-10 14:10:00,74.19,74.32,74.19,74.28,86807.0,56.8157,56.9152,56.8157,56.8846,86807.0
2016-05-10 14:20:00,74.29,74.34,74.23,74.29,135109.0,56.8923,56.9305,56.8463,56.8923,135109.0
2016-05-10 14:30:00,74.28,74.29,74.09,74.13,122798.0,56.8846,56.8923,56.7391,56.7697,122798.0
2016-05-10 14:40:00,74.12,74.32,74.11,74.31,97172.0,56.7621,56.9152,56.7544,56.9076,97172.0
2016-05-10 14:50:00,74.3,74.31,74.1,74.13,72659.0,56.8999,56.9076,56.7468,56.7697,72659.0
2016-05-10 15:00:00,74.12,74.16,73.98,74.03,101420.0,56.7621,56.7927,56.6549,56.6931,101420.0
2016-05-10 15:10:00,74.04,74.17,74.03,74.15,74149.0,56.7008,56.8004,56.6931,56.785,74149.0
2016-05-10 15:20:00,74.16,74.25,74.13,74.16,136797.0,56.7927,56.8616,56.7697,56.7927,136797.0
2016-05-10 15:30:00,74.16,74.26,74.11,74.22,174755.0,56.7927,56.8693,56.7544,56.8387,174755.0
2016-05-10 15:40:00,74.22,74.33,74.2,74.21,244093.0,56.8387,56.9229,56.8233,56.831,244093.0
2016-05-10 15:50:00,74.22,74.28,74.2,74.23,376413.0,56.8387,56.8846,56.8233,56.8463,376413.0
2016-05-11 09:30:00,74.01,74.39,74.01,74.1,258057.0,56.6778,56.9688,56.6778,56.7468,258057.0
2016-05-11 09:40:00,74.12,74.14,73.74,73.77,95678.0,56.7621,56.7774,56.4711,56.494,95678.0
2016-05-11 09:50:00,73.8,73.84,73.48,73.49,181257.0,56.517,56.5476,56.272,56.2796,181257.0
2016-05-11 10:00:00,73.49,73.74,73.47,73.71,146540.0,56.2796,56.4711,56.2643,56.4481,146540.0
2016-05-11 10:10:00,73.73,73.84,73.55,73.67,134635.0,56.4634,56.5476,56.3256,56.4175,134635.0
2016-05-11 10:20:00,73.69,73.83,73.68,73.79,77894.0,56.4328,56.54,56.4251,56.5094,77894.0
2016-05-11 10:30:00,73.81,74.78,73.8,74.47,383677.0,56.5247,57.2675,56.517,57.0301,383677.0
2016-05-11 10:40:00,74.47,74.5,74.15,74.23,302934.0,57.0301,57.0531,56.785,56.8463,302934.0
2016-05-11 10:50:00,74.25,74.66,74.24,74.6,109174.0,56.8616,57.1756,56.854,57.1297,109174.0
2016-05-11 11:00:00,74.58,74.59,74.15,74.28,81509.0,57.1143,57.122,56.785,56.8846,81509.0
2016-05-11 11:10:00,74.28,74.66,74.27,74.56,88365.0,56.8846,57.1756,56.8769,57.099,88365.0
2016-05-11 11:20:00,74.54,74.72,74.48,74.67,86808.0,57.0837,57.2216,57.0378,57.1833,86808.0
2016-05-11 11:30:00,74.67,74.7,74.53,74.64,82237.0,57.1833,57.2062,57.0761,57.1603,82237.0
2016-05-11 11:40:00,74.64,74.85,74.64,74.72,75703.0,57.1603,57.3211,57.1603,57.2216,75703.0
2016-05-11 11:50:00,74.71,74.73,74.57,74.59,110880.0,57.2139,57.2292,57.1067,57.122,110880.0
2016-05-11 12:00:00,74.59,74.63,74.42,74.43,70432.0,57.122,57.1526,56.9918,56.9995,70432.0
2016-05-11 12:10:00,74.43,74.52,74.38,74.4,70697.0,56.9995,57.0684,56.9612,56.9765,70697.0
2016-05-11 12:20:00,74.41,74.49,74.39,74.46,56323.0,56.9842,57.0454,56.9688,57.0224,56323.0
2016-05-11 12:30:00,74.46,74.46,74.36,74.45,74420.0,57.0224,57.0224,56.9459,57.0148,74420.0
2016-05-11 12:40:00,74.45,74.45,74.32,74.37,54766.0,57.0148,57.0148,56.9152,56.9535,54766.0
2016-05-11 12:50:00,74.36,74.42,74.28,74.35,61864.0,56.9459,56.9918,56.8846,56.9382,61864.0
2016-05-11 13:00:00,74.35,74.39,74.31,74.33,73786.0,56.9382,56.9688,56.9076,56.9229,73786.0
2016-05-11 13:10:00,74.33,74.41,74.31,74.34,112133.0,56.9229,56.9842,56.9076,56.9305,112133.0
2016-05-11 13:20:00,74.34,74.43,74.29,74.41,114589.0,56.9305,56.9995,56.8923,56.9842,114589.0
2016-05-11 13:30:00,74.42,74.42,74.22,74.22,74609.0,56.9918,56.9918,56.8387,56.8387,74609.0
2016-05-11 13:40:00,74.22,74.35,74.19,74.35,74009.0,56.8387,56.9382,56.8157,56.9382,74009.0
2016-05-11 13:50:00,74.35,74.35,74.26,74.27,65976.0,56.9382,56.9382,56.8693,56.8769,65976.0
2016-05-11 14:00:00,74.25,74.29,74.0,74.01,89509.0,56.8616,56.8923,56.6702,56.6778,89509.0
2016-05-11 14:10:00,74.0,74.26,73.97,74.22,101742.0,56.6702,56.8693,56.6472,56.8387,101742.0
2016-05-11 14:20:00,74.22,74.31,74.12,74.2,141268.0,56.8387,56.9076,56.7621,56.8233,141268.0
2016-05-11 14:30:00,74.19,74.28,74.14,74.23,76834.0,56.8157,56.8846,56.7774,56.8463,76834.0
2016-05-11 14:40:00,74.23,74.24,73.99,74.02,95455.0,56.8463,56.854,56.6625,56.6855,95455.0
2016-05-11 14:50:00,74.03,74.16,74.0,74.07,113768.0,56.6931,56.7927,56.6702,56.7238,113768.0
2016-05-11 15:00:00,74.06,74.11,73.95,74.03,128676.0,56.7161,56.7544,56.6319,56.6931,128676.0
2016-05-11 15:10:00,74.03,74.11,74.0,74.02,137163.0,56.6931,56.7544,56.6702,56.6855,137163.0
2016-05-11 15:20:00,74.01,74.01,73.88,73.91,151551.0,56.6778,56.6778,56.5783,56.6012,151551.0
2016-05-11 15:30:00,73.92,74.01,73.81,73.82,141025.0,56.6089,56.6778,56.5247,56.5323,141025.0
2016-05-11 15:40:00,73.81,73.82,73.62,73.77,222223.0,56.5247,56.5323,56.3792,56.494,222223.0
2016-05-11 15:50:00,73.76,73.88,73.74,73.83,386978.0,56.4864,56.5783,56.4711,56.54,386978.0
2016-05-12 09:30:00,74.24,74.84,74.24,74.5,230209.0,56.854,57.3135,56.854,57.0531,230209.0
2016-05-12 09:40:00,74.55,74.57,74.09,74.4,109564.0,57.0914,57.1067,56.7391,56.9765,109564.0
2016-05-12 09:50:00,74.39,74.58,73.96,74.0,177735.0,56.9688,57.1143,56.6395,56.6702,177735.0
2016-05-12 10:00:00,74.03,74.4,73.99,74.13,139807.0,56.6931,56.9765,56.6625,56.7697,139807.0
2016-05-12 10:10:00,74.09,74.29,74.01,74.05,132589.0,56.7391,56.8923,56.6778,56.7085,132589.0
2016-05-12 10:20:00,74.05,74.36,73.91,74.28,142263.0,56.7085,56.9459,56.6012,56.8846,142263.0
2016-05-12 10:30:00,74.28,74.51,74.01,74.45,184507.0,56.8846,57.0607,56.6778,57.0148,184507.0
2016-05-12 10:40:00,74.44,74.44,74.17,74.24,112534.0,57.0071,57.0071,56.8004,56.854,112534.0
2016-05-12 10:50:00,74.24,74.27,74.07,74.23,96142.0,56.854,56.8769,56.7238,56.8463,96142.0
2016-05-12 11:00:00,74.22,74.25,73.88,73.92,206428.0,56.8387,56.8616,56.5783,56.6089,206428.0
2016-05-12 11:10:00,73.91,73.94,73.75,73.89,79967.0,56.6012,56.6242,56.4787,56.5859,79967.0
2016-05-12 11:20:00,73.89,73.94,73.6,73.91,146837.0,56.5859,56.6242,56.3638,56.6012,146837.0
2016-05-12 11:30:00,73.92,74.13,73.9,74.1,86705.0,56.6089,56.7697,56.5936,56.7468,86705.0
2016-05-12 11:40:00,74.1,74.15,73.88,73.95,90763.0,56.7468,56.785,56.5783,56.6319,90763.0
2016-05-12 11:50:00,73.94,73.99,73.77,73.81,62386.0,56.6242,56.6625,56.494,56.5247,62386.0
2016-05-12 12:00:00,73.81,74.15,73.74,74.09,87225.0,56.5247,56.785,56.4711,56.7391,87225.0
2016-05-12 12:10:00,74.08,74.1,73.91,74.05,64150.0,56.7314,56.7468,56.6012,56.7085,64150.0
2016-05-12 12:20:00,74.04,74.12,73.96,73.96,52628.0,56.7008,56.7621,56.6395,56.6395,52628.0
2016-05-12 12:30:00,73.96,74.12,73.95,74.06,120702.0,56.6395,56.7621,56.6319,56.7161,120702.0
2016-05-12 12:40:00,74.07,74.15,74.01,74.14,61300.0,56.7238,56.785,56.6778,56.7774,61300.0
2016-05-12 12:50:00,74.14,74.14,74.0,74.11,45072.0,56.7774,56.7774,56.6702,56.7544,45072.0
2016-05-12 13:00:00,74.1,74.15,73.98,73.99,56976.0,56.7468,56.785,56.6549,56.6625,56976.0
2016-05-12 13:10:00,74.0,74.11,73.98,74.03,70884.0,56.6702,56.7544,56.6549,56.6931,70884.0
2016-05-12 13:20:00,74.05,74.08,73.96,74.06,78131.0,56.7085,56.7314,56.6395,56.7161,78131.0
2016-05-12 13:30:00,74.04,74.06,73.8,73.82,52753.0,56.7008,56.7161,56.517,56.5323,52753.0
2016-05-12 13:40:00,73.81,73.96,73.81,73.93,41063.0,56.5247,56.6395,56.5247,56.6166,41063.0
2016-05-12 13:50:00,73.93,74.14,73.81,74.12,72465.0,56.6166,56.7774,56.5247,56.7621,72465.0
2016-05-12 14:00:00,74.13,74.16,74.01,74.14,122536.0,56.7697,56.7927,56.6778,56.7774,122536.0
2016-05-12 14:10:00,74.14,74.38,74.1,74.34,92859.0,56.7774,56.9612,56.7468,56.9305,92859.0
2016-05-12 14:20:00,74.34,74.35,74.18,74.29,91031.0,56.9305,56.9382,56.808,56.8923,91031.0
2016-05-12 14:30:00,74.29,74.29,74.13,74.2,70333.0,56.8923,56.8923,56.7697,56.8233,70333.0
2016-05-12 14:40:00,74.2,74.38,74.07,74.37,61431.0,56.8233,56.9612,56.7238,56.9535,61431.0
2016-05-12 14:50:00,74.36,74.41,74.22,74.24,49015.0,56.9459,56.9842,56.8387,56.854,49015.0
2016-05-12 15:00:00,74.25,74.29,74.18,74.23,87123.0,56.8616,56.8923,56.808,56.8463,87123.0
2016-05-12 15:10:00,74.21,74.29,74.18,74.18,74768.0,56.831,56.8923,56.808,56.808,74768.0
2016-05-12 15:20:00,74.19,74.22,74.13,74.17,99593.0,56.8157,56.8387,56.7697,56.8004,99593.0
2016-05-12 15:30:00,74.16,74.17,74.0,74.07,150939.0,56.7927,56.8004,56.6702,56.7238,150939.0
2016-05-12 15:40:00,74.08,74.1,73.99,74.05,230367.0,56.7314,56.7468,56.6625,56.7085,230367.0
2016-05-12 15:50:00,74.04,74.1,73.91,74.1,355271.0,56.7008,56.7468,56.6012,56.7468,355271.0
2016-05-13 09:30:00,73.56,74.18,73.52,74.05,273312.0,56.3332,56.808,56.3026,56.7085,273312.0
2016-05-13 09:40:00,74.05,74.3,74.0,74.12,119516.0,56.7085,56.8999,56.6702,56.7621,119516.0
2016-05-13 09:50:00,74.14,74.14,73.61,73.65,104336.0,56.7774,56.7774,56.3715,56.4021,104336.0
2016-05-13 10:00:00,73.65,73.74,73.47,73.49,165816.0,56.4021,56.4711,56.2643,56.2796,165816.0
2016-05-13 10:10:00,73.49,73.6,73.41,73.59,178687.0,56.2796,56.3638,56.2183,56.3562,178687.0
2016-05-13 10:20:00,73.55,73.56,73.16,73.21,82872.0,56.3256,56.3332,56.0269,56.0652,82872.0
2016-05-13 10:30:00,73.21,73.21,72.99,73.0,129242.0,56.0652,56.0652,55.8967,55.9044,129242.0
2016-05-13 10:40:00,73.0,73.08,72.78,72.81,178154.0,55.9044,55.9656,55.7359,55.7589,178154.0
2016-05-13 10:50:00,72.8,73.09,72.76,72.97,178141.0,55.7512,55.9733,55.7206,55.8814,178141.0
2016-05-13 11:00:00,72.98,73.2,72.94,73.18,263873.0,55.889,56.0575,55.8584,56.0422,263873.0
2016-05-13 11:10:00,73.17,73.25,72.98,73.03,205287.0,56.0345,56.0958,55.889,55.9273,205287.0
2016-05-13 11:20:00,73.04,73.22,73.02,73.21,162178.0,55.935,56.0728,55.9197,56.0652,162178.0
2016-05-13 11:30:00,73.21,73.32,72.95,73.05,121866.0,56.0652,56.1494,55.8661,55.9427,121866.0
2016-05-13 11:40:00,73.03,73.06,72.89,73.01,111022.0,55.9273,55.9503,55.8201,55.912,111022.0
2016-05-13 11:50:00,73.0,73.09,72.92,73.06,92169.0,55.9044,55.9733,55.8431,55.9503,92169.0
2016-05-13 12:00:00,73.06,73.12,72.94,73.07,86933.0,55.9503,55.9963,55.8584,55.958,86933.0
2016-05-13 12:10:00,73.06,73.09,72.96,73.02,72321.0,55.9503,55.9733,55.8737,55.9197,72321.0
2016-05-13 12:20:00,73.02,73.08,72.92,73.06,87078.0,55.9197,55.9656,55.8431,55.9503,87078.0
2016-05-13 12:30:00,73.07,73.13,72.96,72.99,65016.0,55.958,56.0039,55.8737,55.8967,65016.0
2016-05-13 12:40:00,72.97,73.02,72.92,73.0,67423.0,55.8814,55.9197,55.8431,55.9044,67423.0
2016-05-13 12:50:00,73.01,73.01,72.92,72.93,69521.0,55.912,55.912,55.8431,55.8508,69521.0
2016-05-13 13:00:00,72.94,73.04,72.89,72.95,62966.0,55.8584,55.935,55.8201,55.8661,62966.0
2016-05-13 13:10:00,72.96,73.0,72.9,72.95,68276.0,55.8737,55.9044,55.8278,55.8661,68276.0
2016-05-13 13:20:00,72.95,72.95,72.72,72.74,89420.0,55.8661,55.8661,55.6899,55.7052,89420.0
2016-05-13 13:30:00,72.74,72.82,72.7,72.71,62038.0,55.7052,55.7665,55.6746,55.6823,62038.0
2016-05-13 13:40:00,72.7,72.74,72.64,72.65,92192.0,55.6746,55.7052,55.6287,55.6363,92192.0
2016-05-13 13:50:00,72.64,72.64,72.52,72.58,105243.0,55.6287,55.6287,55.5368,55.5827,105243.0
2016-05-13 14:00:00,72.57,72.77,72.56,72.74,164009.0,55.5751,55.7282,55.5674,55.7052,164009.0
2016-05-13 14:10:00,72.74,72.76,72.56,72.59,96929.0,55.7052,55.7206,55.5674,55.5904,96929.0
2016-05-13 14:20:00,72.58,72.59,72.48,72.55,109047.0,55.5827,55.5904,55.5061,55.5597,109047.0
2016-05-13 14:30:00,72.54,72.59,72.47,72.51,96467.0,55.5521,55.5904,55.4985,55.5291,96467.0
2016-05-13 14:40:00,72.51,72.58,72.44,72.58,96512.0,55.5291,55.5827,55.4755,55.5827,96512.0
2016-05-13 14:50:00,72.57,72.68,72.51,72.63,71410.0,55.5751,55.6593,55.5291,55.621,71410.0
2016-05-13 15:00:00,72.62,72.62,72.5,72.54,70460.0,55.6134,55.6134,55.5215,55.5521,70460.0
2016-05-13 15:10:00,72.54,72.67,72.5,72.62,96292.0,55.5521,55.6516,55.5215,55.6134,96292.0
2016-05-13 15:20:00,72.61,72.66,72.5,72.57,99189.0,55.6057,55.644,55.5215,55.5751,99189.0
2016-05-13 15:30:00,72.56,72.6,72.5,72.53,159440.0,55.5674,55.598,55.5215,55.5444,159440.0
2016-05-13 15:40:00,72.54,72.62,72.5,72.57,174514.0,55.5521,55.6134,55.5215,55.5751,174514.0
2016-05-13 15:50:00,72.56,72.57,72.42,72.44,515921.0,55.5674,55.5751,55.4602,55.4755,515921.0
2016-05-16 09:30:00,73.3,73.74,73.02,73.56,279093.0,56.1341,56.4711,55.9197,56.3332,279093.0
2016-05-16 09:40:00,73.53,74.08,73.5,74.0,222095.0,56.3102,56.7314,56.2873,56.6702,222095.0
2016-05-16 09:50:00,74.03,74.13,73.52,73.58,155264.0,56.6931,56.7697,56.3026,56.3485,155264.0
2016-05-16 10:00:00,73.57,74.0,73.55,73.92,104575.0,56.3409,56.6702,56.3256,56.6089,104575.0
2016-05-16 10:10:00,73.91,74.13,73.91,74.02,100685.0,56.6012,56.7697,56.6012,56.6855,100685.0
2016-05-16 10:20:00,74.02,74.17,73.88,74.07,176265.0,56.6855,56.8004,56.5783,56.7238,176265.0
2016-05-16 10:30:00,74.06,74.21,73.91,74.2,133702.0,56.7161,56.831,56.6012,56.8233,133702.0
2016-05-16 10:40:00,74.2,74.2,73.83,74.01,86765.0,56.8233,56.8233,56.54,56.6778,86765.0
2016-05-16 10:50:00,74.01,74.27,73.94,74.17,80804.0,56.6778,56.8769,56.6242,56.8004,80804.0
2016-05-16 11:00:00,74.14,74.29,74.11,74.19,92078.0,56.7774,56.8923,56.7544,56.8157,92078.0
2016-05-16 11:10:00,74.17,74.22,74.01,74.01,87987.0,56.8004,56.8387,56.6778,56.6778,87987.0
2016-05-16 11:20:00,74.03,74.07,73.84,73.88,146360.0,56.6931,56.7238,56.5476,56.5783,146360.0
2016-05-16 11:30:00,73.87,73.9,73.79,73.84,105649.0,56.5706,56.5936,56.5094,56.5476,105649.0
2016-05-16 11:40:00,73.84,74.15,73.84,74.09,86317.0,56.5476,56.785,56.5476,56.7391,86317.0
2016-05-16 11:50:00,74.09,74.2,74.02,74.15,59450.0,56.7391,56.8233,56.6855,56.785,59450.0
2016-05-16 12:00:00,74.14,74.18,73.9,73.93,107954.0,56.7774,56.808,56.5936,56.6166,107954.0
2016-05-16 12:10:00,73.92,74.12,73.91,74.05,71486.0,56.6089,56.7621,56.6012,56.7085,71486.0
2016-05-16 12:20:00,74.06,74.12,73.94,73.94,58332.0,56.7161,56.7621,56.6242,56.6242,58332.0
2016-05-16 12:30:00,73.94,74.07,73.94,73.96,44168.0,56.6242,56.7238,56.6242,56.6395,44168.0
2016-05-16 12:40:00,73.96,74.1,73.91,74.07,65894.0,56.6395,56.7468,56.6012,56.7238,65894.0
2016-05-16 12:50:00,74.07,74.1,73.97,74.04,82148.0,56.7238,56.7468,56.6472,56.7008,82148.0
2016-05-16 13:00:00,74.04,74.06,73.89,73.9,71230.0,56.7008,56.7161,56.5859,56.5936,71230.0
2016-05-16 13:10:00,73.91,73.99,73.89,73.96,49126.0,56.6012,56.6625,56.5859,56.6395,49126.0
2016-05-16 13:20:00,73.97,73.98,73.88,73.95,52314.0,56.6472,56.6549,56.5783,56.6319,52314.0
2016-05-16 13:30:00,73.96,74.02,73.85,73.87,48617.0,56.6395,56.6855,56.5553,56.5706,48617.0
2016-05-16 13:40:00,73.85,73.91,73.82,73.86,46224.0,56.5553,56.6012,56.5323,56.563,46224.0
2016-05-16 13:50:00,73.85,73.9,73.77,73.89,49568.0,56.5553,56.5936,56.494,56.5859,49568.0
2016-05-16 14:00:00,73.9,74.12,73.89,74.06,111677.0,56.5936,56.7621,56.5859,56.7161,111677.0
2016-05-16 14:10:00,74.04,74.15,73.99,74.07,101216.0,56.7008,56.785,56.6625,56.7238,101216.0
2016-05-16 14:20:00,74.08,74.26,74.06,74.21,121251.0,56.7314,56.8693,56.7161,56.831,121251.0
2016-05-16 14:30:00,74.21,74.33,74.19,74.3,96044.0,56.831,56.9229,56.8157,56.8999,96044.0
2016-05-16 14:40:00,74.3,74.34,74.18,74.19,122335.0,56.8999,56.9305,56.808,56.8157,122335.0
2016-05-16 14:50:00,74.18,74.22,74.1,74.21,89957.0,56.808,56.8387,56.7468,56.831,89957.0
2016-05-16 15:00:00,74.21,74.45,74.21,74.44,178359.0,56.831,57.0148,56.831,57.0071,178359.0
2016-05-16 15:10:00,74.44,74.44,74.17,74.19,111269.0,57.0071,57.0071,56.8004,56.8157,111269.0
2016-05-16 15:20:00,74.2,74.21,74.11,74.15,67235.0,56.8233,56.831,56.7544,56.785,67235.0
2016-05-16 15:30:00,74.15,74.2,74.0,74.19,121929.0,56.785,56.8233,56.6702,56.8157,121929.0
2016-05-16 15:40:00,74.18,74.18,74.07,74.12,147781.0,56.808,56.808,56.7238,56.7621,147781.0
2016-05-16 15:50:00,74.12,74.12,73.94,74.0,342631.0,56.7621,56.7621,56.6242,56.6702,342631.0
2016-05-17 09:30:00,74.24,74.56,74.12,74.27,356622.0,56.854,57.099,56.7621,56.8769,356622.0
2016-05-17 09:40:00,74.27,74.81,74.1,74.74,264861.0,56.8769,57.2905,56.7468,57.2369,264861.0
2016-05-17 09:50:00,74.74,75.21,74.7,75.13,229174.0,57.2369,57.5968,57.2062,57.5355,229174.0
2016-05-17 10:00:00,75.13,75.23,74.91,74.97,211360.0,57.5355,57.6121,57.3671,57.413,211360.0
2016-05-17 10:10:00,74.94,75.04,74.64,75.01,143701.0,57.39,57.4666,57.1603,57.4436,143701.0
2016-05-17 10:20:00,75.01,75.16,74.9,74.96,94524.0,57.4436,57.5585,57.3594,57.4054,94524.0
2016-05-17 10:30:00,74.96,74.96,74.68,74.82,89318.0,57.4054,57.4054,57.1909,57.2981,89318.0
2016-05-17 10:40:00,74.81,75.02,74.75,74.89,148780.0,57.2905,57.4513,57.2445,57.3517,148780.0
2016-05-17 10:50:00,74.9,75.17,74.83,75.13,116825.0,57.3594,57.5662,57.3058,57.5355,116825.0
2016-05-17 11:00:00,75.12,75.12,74.87,74.88,102736.0,57.5279,57.5279,57.3364,57.3441,102736.0
2016-05-17 11:10:00,74.9,75.03,74.7,74.74,92757.0,57.3594,57.459,57.2062,57.2369,92757.0
2016-05-17 11:20:00,74.74,75.01,74.73,74.85,70901.0,57.2369,57.4436,57.2292,57.3211,70901.0
2016-05-17 11:30:00,74.85,75.07,74.84,75.03,77661.0,57.3211,57.4896,57.3135,57.459,77661.0
2016-05-17 11:40:00,75.03,75.19,74.96,75.1,119245.0,57.459,57.5815,57.4054,57.5126,119245.0
2016-05-17 11:50:00,75.11,75.24,75.03,75.11,85260.0,57.5202,57.6198,57.459,57.5202,85260.0
2016-05-17 12:00:00,75.11,75.14,75.04,75.1,66006.0,57.5202,57.5432,57.4666,57.5126,66006.0
2016-05-17 12:10:00,75.09,75.17,75.01,75.06,79020.0,57.5049,57.5662,57.4436,57.4819,79020.0
2016-05-17 12:20:00,75.06,75.13,74.98,75.06,97218.0,57.4819,57.5355,57.4207,57.4819,97218.0
2016-05-17 12:30:00,75.05,75.05,74.84,74.92,75410.0,57.4743,57.4743,57.3135,57.3747,75410.0
2016-05-17 12:40:00,74.92,74.98,74.91,74.97,82940.0,57.3747,57.4207,57.3671,57.413,82940.0
2016-05-17 12:50:00,74.97,75.0,74.88,74.9,143430.0,57.413,57.436,57.3441,57.3594,143430.0
2016-05-17 13:00:00,74.91,75.1,74.89,75.05,96952.0,57.3671,57.5126,57.3517,57.4743,96952.0
2016-05-17 13:10:00,75.05,75.11,74.97,75.05,83064.0,57.4743,57.5202,57.413,57.4743,83064.0
2016-05-17 13:20:00,75.05,75.1,74.95,75.0,126206.0,57.4743,57.5126,57.3977,57.436,126206.0
2016-05-17 13:30:00,75.0,75.15,74.95,74.95,296162.0,57.436,57.5509,57.3977,57.3977,296162.0
2016-05-17 13:40:00,74.95,75.06,74.95,75.05,159545.0,57.3977,57.4819,57.3977,57.4743,159545.0
2016-05-17 13:50:00,75.05,75.05,74.89,74.9,134408.0,57.4743,57.4743,57.3517,57.3594,134408.0
2016-05-17 14:00:00,74.9,74.94,74.75,74.8,88049.0,57.3594,57.39,57.2445,57.2828,88049.0
2016-05-17 14:10:00,74.79,74.88,74.73,74.77,247759.0,57.2752,57.3441,57.2292,57.2598,247759.0
2016-05-17 14:20:00,74.77,74.78,74.56,74.65,99181.0,57.2598,57.2675,57.099,57.168,99181.0
2016-05-17 14:30:00,74.65,74.81,74.58,74.73,79804.0,57.168,57.2905,57.1143,57.2292,79804.0
2016-05-17 14:40:00,74.73,74.83,74.7,74.77,67819.0,57.2292,57.3058,57.2062,57.2598,67819.0
2016-05-17 14:50:00,74.76,74.83,74.62,74.74,98799.0,57.2522,57.3058,57.145,57.2369,98799.0
2016-05-17 15:00:00,74.74,74.88,74.69,74.8,101136.0,57.2369,57.3441,57.1986,57.2828,101136.0
2016-05-17 15:10:00,74.8,74.81,74.71,74.74,166287.0,57.2828,57.2905,57.2139,57.2369,166287.0
2016-05-17 15:20:00,74.73,74.81,74.65,74.71,302169.0,57.2292,57.2905,57.168,57.2139,302169.0
2016-05-17 15:30:00,74.72,74.79,74.69,74.75,176012.0,57.2216,57.2752,57.1986,57.2445,176012.0
2016-05-17 15:40:00,74.76,74.8,74.68,74.75,385032.0,57.2522,57.2828,57.1909,57.2445,385032.0
2016-05-17 15:50:00,74.75,74.91,74.73,74.87,532719.0,57.2445,57.3671,57.2292,57.3364,532719.0
2016-05-18 09:30:00,74.5,74.7,74.3,74.44,206604.0,57.0531,57.2062,56.8999,57.0071,206604.0
2016-05-18 09:40:00,74.45,74.59,73.97,74.15,215732.0,57.0148,57.122,56.6472,56.785,215732.0
2016-05-18 09:50:00,74.14,74.22,73.89,74.22,124113.0,56.7774,56.8387,56.5859,56.8387,124113.0
2016-05-18 10:00:00,74.2,74.23,73.94,74.14,101836.0,56.8233,56.8463,56.6242,56.7774,101836.0
2016-05-18 10:10:00,74.15,74.35,74.13,74.14,83366.0,56.785,56.9382,56.7697,56.7774,83366.0
2016-05-18 10:20:00,74.13,74.22,74.04,74.15,86257.0,56.7697,56.8387,56.7008,56.785,86257.0
2016-05-18 10:30:00,74.15,74.15,73.82,73.87,153358.0,56.785,56.785,56.5323,56.5706,153358.0
2016-05-18 10:40:00,73.86,74.18,73.85,73.97,128304.0,56.563,56.808,56.5553,56.6472,128304.0
2016-05-18 10:50:00,73.95,74.03,73.7,73.76,152723.0,56.6319,56.6931,56.4404,56.4864,152723.0
2016-05-18 11:00:00,73.77,74.08,73.74,73.9,117275.0,56.494,56.7314,56.4711,56.5936,117275.0
2016-05-18 11:10:00,73.92,74.04,73.78,73.87,70769.0,56.6089,56.7008,56.5017,56.5706,70769.0
2016-05-18 11:20:00,73.87,74.0,73.72,73.97,97024.0,56.5706,56.6702,56.4557,56.6472,97024.0
2016-05-18 11:30:00,73.97,74.21,73.9,74.16,93038.0,56.6472,56.831,56.5936,56.7927,93038.0
2016-05-18 11:40:00,74.18,74.3,74.15,74.25,86991.0,56.808,56.8999,56.785,56.8616,86991.0
2016-05-18 11:50:00,74.25,74.25,73.94,73.98,37687.0,56.8616,56.8616,56.6242,56.6549,37687.0
2016-05-18 12:00:00,73.98,73.99,73.8,73.87,199712.0,56.6549,56.6625,56.517,56.5706,199712.0
2016-05-18 12:10:00,73.9,73.91,73.7,73.76,179461.0,56.5936,56.6012,56.4404,56.4864,179461.0
2016-05-18 12:20:00,73.76,73.86,73.68,73.71,84287.0,56.4864,56.563,56.4251,56.4481,84287.0
2016-05-18 12:30:00,73.72,73.81,73.68,73.78,86605.0,56.4557,56.5247,56.4251,56.5017,86605.0
2016-05-18 12:40:00,73.78,73.82,73.74,73.8,67238.0,56.5017,56.5323,56.4711,56.517,67238.0
2016-05-18 12:50:00,73.8,73.81,73.72,73.8,145787.0,56.517,56.5247,56.4557,56.517,145787.0
2016-05-18 13:00:00,73.8,73.92,73.75,73.81,148179.0,56.517,56.6089,56.4787,56.5247,148179.0
2016-05-18 13:10:00,73.82,73.89,73.78,73.83,31039.0,56.5323,56.5859,56.5017,56.54,31039.0
2016-05-18 13:20:00,73.84,73.97,73.82,73.85,51035.0,56.5476,56.6472,56.5323,56.5553,51035.0
2016-05-18 13:30:00,73.86,73.97,73.85,73.88,64164.0,56.563,56.6472,56.5553,56.5783,64164.0
2016-05-18 13:40:00,73.88,73.98,73.85,73.95,42526.0,56.5783,56.6549,56.5553,56.6319,42526.0
2016-05-18 13:50:00,73.97,74.12,73.97,74.04,73814.0,56.6472,56.7621,56.6472,56.7008,73814.0
2016-05-18 14:00:00,74.05,74.06,73.33,73.59,134828.0,56.7085,56.7161,56.1571,56.3562,134828.0
2016-05-18 14:10:00,73.56,73.6,73.15,73.37,71807.0,56.3332,56.3638,56.0192,56.1877,71807.0
2016-05-18 14:20:00,73.36,73.4,72.98,73.01,122988.0,56.1801,56.2107,55.889,55.912,122988.0
2016-05-18 14:30:00,73.0,73.2,72.89,73.11,120699.0,55.9044,56.0575,55.8201,55.9886,120699.0
2016-05-18 14:40:00,73.1,73.19,72.98,73.17,97456.0,55.9809,56.0499,55.889,56.0345,97456.0
2016-05-18 14:50:00,73.18,73.35,73.11,73.22,126522.0,56.0422,56.1724,55.9886,56.0728,126522.0
2016-05-18 15:00:00,73.21,73.4,73.05,73.05,109702.0,56.0652,56.2107,55.9427,55.9427,109702.0
2016-05-18 15:10:00,73.06,73.06,72.86,72.98,173116.0,55.9503,55.9503,55.7971,55.889,173116.0
2016-05-18 15:20:00,72.98,73.01,72.65,72.7,208024.0,55.889,55.912,55.6363,55.6746,208024.0
2016-05-18 15:30:00,72.69,72.93,72.69,72.74,193901.0,55.667,55.8508,55.667,55.7052,193901.0
2016-05-18 15:40:00,72.74,73.1,72.74,73.07,273233.0,55.7052,55.9809,55.7052,55.958,273233.0
2016-05-18 15:50:00,73.08,73.21,72.97,73.17,409459.0,55.9656,56.0652,55.8814,56.0345,409459.0
2016-05-19 09:30:00,72.57,72.81,72.12,72.78,238702.0,55.5751,55.7589,55.2304,55.7359,238702.0
2016-05-19 09:40:00,72.74,72.88,72.38,72.47,155749.0,55.7052,55.8125,55.4296,55.4985,155749.0
2016-05-19 09:50:00,72.48,72.63,72.1,72.15,126609.0,55.5061,55.621,55.2151,55.2534,126609.0
2016-05-19 10:00:00,72.16,72.39,72.06,72.12,197025.0,55.2611,55.4372,55.1845,55.2304,197025.0
2016-05-19 10:10:00,72.13,72.18,72.0,72.09,148566.0,55.2381,55.2764,55.1385,55.2075,148566.0
2016-05-19 10:20:00,72.08,72.49,72.05,72.49,89907.0,55.1998,55.5138,55.1768,55.5138,89907.0
2016-05-19 10:30:00,72.5,72.94,72.47,72.75,199077.0,55.5215,55.8584,55.4985,55.7129,199077.0
2016-05-19 10:40:00,72.76,73.07,72.66,73.03,156265.0,55.7206,55.958,55.644,55.9273,156265.0
2016-05-19 10:50:00,73.02,73.03,72.66,72.67,133010.0,55.9197,55.9273,55.644,55.6516,133010.0
2016-05-19 11:00:00,72.66,72.85,72.63,72.78,115329.0,55.644,55.7895,55.621,55.7359,115329.0
2016-05-19 11:10:00,72.78,72.78,72.55,72.64,130814.0,55.7359,55.7359,55.5597,55.6287,130814.0
2016-05-19 11:20:00,72.62,72.83,72.56,72.72,69056.0,55.6134,55.7742,55.5674,55.6899,69056.0
2016-05-19 11:30:00,72.73,72.73,72.53,72.53,91499.0,55.6976,55.6976,55.5444,55.5444,91499.0
2016-05-19 11:40:00,72.54,72.96,72.54,72.96,98857.0,55.5521,55.8737,55.5521,55.8737,98857.0
2016-05-19 11:50:00,72.95,73.23,72.85,73.19,166405.0,55.8661,56.0805,55.7895,56.0499,166405.0
2016-05-19 12:00:00,73.18,73.3,73.07,73.16,99531.0,56.0422,56.1341,55.958,56.0269,99531.0
2016-05-19 12:10:00,73.17,73.26,73.04,73.26,57483.0,56.0345,56.1035,55.935,56.1035,57483.0
2016-05-19 12:20:00,73.24,73.41,73.18,73.28,117668.0,56.0882,56.2183,56.0422,56.1188,117668.0
2016-05-19 12:30:00,73.27,73.92,73.18,73.77,952440.0,56.1111,56.6089,56.0422,56.494,952440.0
2016-05-19 12:40:00,73.78,73.86,73.68,73.69,287512.0,56.5017,56.563,56.4251,56.4328,287512.0
2016-05-19 12:50:00,73.7,73.75,73.63,73.67,126172.0,56.4404,56.4787,56.3868,56.4175,126172.0
2016-05-19 13:00:00,73.67,73.84,73.55,73.79,382767.0,56.4175,56.5476,56.3256,56.5094,382767.0
2016-05-19 13:10:00,73.79,74.23,73.76,74.21,261026.0,56.5094,56.8463,56.4864,56.831,261026.0
2016-05-19 13:20:00,74.21,74.25,74.15,74.21,192523.0,56.831,56.8616,56.785,56.831,192523.0
2016-05-19 13:30:00,74.22,74.28,74.05,74.1,176654.0,56.8387,56.8846,56.7085,56.7468,176654.0
2016-05-19 13:40:00,74.09,74.27,74.04,74.23,141610.0,56.7391,56.8769,56.7008,56.8463,141610.0
2016-05-19 13:50:00,74.23,74.3,74.13,74.18,163893.0,56.8463,56.8999,56.7697,56.808,163893.0
2016-05-19 14:00:00,74.18,74.29,74.17,74.26,108047.0,56.808,56.8923,56.8004,56.8693,108047.0
2016-05-19 14:10:00,74.25,74.36,74.1,74.17,123115.0,56.8616,56.9459,56.7468,56.8004,123115.0
2016-05-19 14:20:00,74.18,74.22,74.04,74.2,101422.0,56.808,56.8387,56.7008,56.8233,101422.0
2016-05-19 14:30:00,74.2,74.22,74.06,74.1,129272.0,56.8233,56.8387,56.7161,56.7468,129272.0
2016-05-19 14:40:00,74.1,74.19,74.06,74.15,111174.0,56.7468,56.8157,56.7161,56.785,111174.0
2016-05-19 14:50:00,74.15,74.15,73.93,73.96,150650.0,56.785,56.785,56.6166,56.6395,150650.0
2016-05-19 15:00:00,73.95,74.15,73.91,74.08,112669.0,56.6319,56.785,56.6012,56.7314,112669.0
2016-05-19 15:10:00,74.09,74.14,73.97,74.01,132724.0,56.7391,56.7774,56.6472,56.6778,132724.0
2016-05-19 15:20:00,74.01,74.09,73.95,74.0,210987.0,56.6778,56.7391,56.6319,56.6702,210987.0
2016-05-19 15:30:00,73.99,74.04,73.95,74.04,204300.0,56.6625,56.7008,56.6319,56.7008,204300.0
2016-05-19 15:40:00,74.05,74.12,73.99,74.12,312639.0,56.7085,56.7621,56.6625,56.7621,312639.0
2016-05-19 15:50:00,74.11,74.24,74.04,74.2,1028621.0,56.7544,56.854,56.7008,56.8233,1028621.0
2016-05-20 09:30:00,74.67,75.14,74.38,74.94,628372.0,57.1833,57.5432,56.9612,57.39,628372.0
2016-05-20 09:40:00,74.96,75.06,74.55,74.74,133966.0,57.4054,57.4819,57.0914,57.2369,133966.0
2016-05-20 09:50:00,74.75,74.87,74.2,74.27,138279.0,57.2445,57.3364,56.8233,56.8769,138279.0
2016-05-20 10:00:00,74.29,74.55,74.27,74.44,209726.0,56.8923,57.0914,56.8769,57.0071,209726.0
2016-05-20 10:10:00,74.49,74.51,74.29,74.41,142949.0,57.0454,57.0607,56.8923,56.9842,142949.0
2016-05-20 10:20:00,74.42,74.49,74.2,74.28,178762.0,56.9918,57.0454,56.8233,56.8846,178762.0
2016-05-20 10:30:00,74.29,74.38,74.18,74.3,147244.0,56.8923,56.9612,56.808,56.8999,147244.0
2016-05-20 10:40:00,74.3,74.34,74.21,74.32,164355.0,56.8999,56.9305,56.831,56.9152,164355.0
2016-05-20 10:50:00,74.32,74.51,74.32,74.47,120404.0,56.9152,57.0607,56.9152,57.0301,120404.0
2016-05-20 11:00:00,74.46,74.75,74.43,74.66,125839.0,57.0224,57.2445,56.9995,57.1756,125839.0
2016-05-20 11:10:00,74.67,74.7,74.51,74.66,140214.0,57.1833,57.2062,57.0607,57.1756,140214.0
2016-05-20 11:20:00,74.66,74.81,74.64,74.7,106244.0,57.1756,57.2905,57.1603,57.2062,106244.0
2016-05-20 11:30:00,74.71,74.76,74.59,74.61,59725.0,57.2139,57.2522,57.122,57.1373,59725.0
2016-05-20 11:40:00,74.6,74.76,74.56,74.74,62907.0,57.1297,57.2522,57.099,57.2369,62907.0
2016-05-20 11:50:00,74.75,74.81,74.65,74.8,83848.0,57.2445,57.2905,57.168,57.2828,83848.0
2016-05-20 12:00:00,74.77,74.82,74.69,74.8,136460.0,57.2598,57.2981,57.1986,57.2828,136460.0
2016-05-20 12:10:00,74.8,74.9,74.7,74.9,107420.0,57.2828,57.3594,57.2062,57.3594,107420.0
2016-05-20 12:20:00,74.9,75.01,74.89,74.9,148877.0,57.3594,57.4436,57.3517,57.3594,148877.0
2016-05-20 12:30:00,74.91,74.91,74.8,74.91,60446.0,57.3671,57.3671,57.2828,57.3671,60446.0
2016-05-20 12:40:00,74.9,75.03,74.84,75.02,127805.0,57.3594,57.459,57.3135,57.4513,127805.0
2016-05-20 12:50:00,75.02,75.04,74.98,75.0,137197.0,57.4513,57.4666,57.4207,57.436,137197.0
2016-05-20 13:00:00,75.0,75.01,74.93,74.96,71228.0,57.436,57.4436,57.3824,57.4054,71228.0
2016-05-20 13:10:00,74.96,75.07,74.94,75.04,98353.0,57.4054,57.4896,57.39,57.4666,98353.0
2016-05-20 13:20:00,75.04,75.07,74.94,74.98,125683.0,57.4666,57.4896,57.39,57.4207,125683.0
2016-05-20 13:30:00,74.98,75.02,74.92,75.02,105016.0,57.4207,57.4513,57.3747,57.4513,105016.0
2016-05-20 13:40:00,75.01,75.08,74.94,74.94,92846.0,57.4436,57.4973,57.39,57.39,92846.0
2016-05-20 13:50:00,74.94,75.01,74.92,74.96,118762.0,57.39,57.4436,57.3747,57.4054,118762.0
2016-05-20 14:00:00,74.95,75.03,74.94,75.03,87964.0,57.3977,57.459,57.39,57.459,87964.0
2016-05-20 14:10:00,75.02,75.05,74.93,74.97,101462.0,57.4513,57.4743,57.3824,57.413,101462.0
2016-05-20 14:20:00,74.96,75.08,74.91,75.02,123532.0,57.4054,57.4973,57.3671,57.4513,123532.0
2016-05-20 14:30:00,75.02,75.02,74.98,74.99,74667.0,57.4513,57.4513,57.4207,57.4283,74667.0
2016-05-20 14:40:00,74.99,75.01,74.88,74.9,164345.0,57.4283,57.4436,57.3441,57.3594,164345.0
2016-05-20 14:50:00,74.9,74.95,74.85,74.86,126931.0,57.3594,57.3977,57.3211,57.3288,126931.0
2016-05-20 15:00:00,74.86,74.86,74.7,74.76,126299.0,57.3288,57.3288,57.2062,57.2522,126299.0
2016-05-20 15:10:00,74.75,74.77,74.71,74.73,137090.0,57.2445,57.2598,57.2139,57.2292,137090.0
2016-05-20 15:20:00,74.73,74.78,74.65,74.76,164538.0,57.2292,57.2675,57.168,57.2522,164538.0
2016-05-20 15:30:00,74.76,74.83,74.75,74.8,214545.0,57.2522,57.3058,57.2445,57.2828,214545.0
2016-05-20 15:40:00,74.8,74.84,74.76,74.76,190977.0,57.2828,57.3135,57.2522,57.2522,190977.0
2016-05-20 15:50:00,74.77,75.1,74.76,74.94,1112716.0,57.2598,57.5126,57.2522,57.39,1112716.0
2016-05-23 09:30:00,75.52,75.66,75.01,75.23,347867.0,57.8342,57.9414,57.4436,57.6121,347867.0
2016-05-23 09:40:00,75.19,75.27,74.98,75.1,170809.0,57.5815,57.6428,57.4207,57.5126,170809.0
2016-05-23 09:50:00,75.12,75.13,74.83,75.04,164134.0,57.5279,57.5355,57.3058,57.4666,164134.0
2016-05-23 10:00:00,75.04,75.26,74.94,75.0,200088.0,57.4666,57.6351,57.39,57.436,200088.0
2016-05-23 10:10:00,75.01,75.05,74.87,74.87,140815.0,57.4436,57.4743,57.3364,57.3364,140815.0
2016-05-23 10:20:00,74.88,75.08,74.87,74.88,109555.0,57.3441,57.4973,57.3364,57.3441,109555.0
2016-05-23 10:30:00,74.88,74.93,74.68,74.73,94018.0,57.3441,57.3824,57.1909,57.2292,94018.0
2016-05-23 10:40:00,74.73,74.75,74.59,74.6,72188.0,57.2292,57.2445,57.122,57.1297,72188.0
2016-05-23 10:50:00,74.6,74.61,74.46,74.57,117828.0,57.1297,57.1373,57.0224,57.1067,117828.0
2016-05-23 11:00:00,74.56,74.72,74.51,74.54,168182.0,57.099,57.2216,57.0607,57.0837,168182.0
2016-05-23 11:10:00,74.54,74.59,74.44,74.53,129543.0,57.0837,57.122,57.0071,57.0761,129543.0
2016-05-23 11:20:00,74.54,74.67,74.52,74.67,93906.0,57.0837,57.1833,57.0684,57.1833,93906.0
2016-05-23 11:30:00,74.67,74.73,74.46,74.53,77174.0,57.1833,57.2292,57.0224,57.0761,77174.0
2016-05-23 11:40:00,74.54,74.61,74.47,74.54,140111.0,57.0837,57.1373,57.0301,57.0837,140111.0
2016-05-23 11:50:00,74.54,74.54,74.38,74.41,51470.0,57.0837,57.0837,56.9612,56.9842,51470.0
2016-05-23 12:00:00,74.4,74.51,74.39,74.47,66667.0,56.9765,57.0607,56.9688,57.0301,66667.0
2016-05-23 12:10:00,74.47,74.62,74.41,74.62,70352.0,57.0301,57.145,56.9842,57.145,70352.0
2016-05-23 12:20:00,74.62,74.66,74.55,74.65,53747.0,57.145,57.1756,57.0914,57.168,53747.0
2016-05-23 12:30:00,74.66,74.85,74.64,74.83,85457.0,57.1756,57.3211,57.1603,57.3058,85457.0
2016-05-23 12:40:00,74.83,75.01,74.81,74.99,144705.0,57.3058,57.4436,57.2905,57.4283,144705.0
2016-05-23 12:50:00,74.99,75.04,74.93,75.04,104619.0,57.4283,57.4666,57.3824,57.4666,104619.0
2016-05-23 13:00:00,75.03,75.1,74.98,75.1,103717.0,57.459,57.5126,57.4207,57.5126,103717.0
2016-05-23 13:10:00,75.1,75.16,75.09,75.15,54604.0,57.5126,57.5585,57.5049,57.5509,54604.0
2016-05-23 13:20:00,75.15,75.16,75.06,75.12,78368.0,57.5509,57.5585,57.4819,57.5279,78368.0
2016-05-23 13:30:00,75.12,75.14,75.03,75.07,60414.0,57.5279,57.5432,57.459,57.4896,60414.0
2016-05-23 13:40:00,75.08,75.11,75.03,75.09,80969.0,57.4973,57.5202,57.459,57.5049,80969.0
2016-05-23 13:50:00,75.09,75.17,75.09,75.15,120503.0,57.5049,57.5662,57.5049,57.5509,120503.0
2016-05-23 14:00:00,75.14,75.16,75.1,75.12,124711.0,57.5432,57.5585,57.5126,57.5279,124711.0
2016-05-23 14:10:00,75.11,75.15,75.06,75.07,65064.0,57.5202,57.5509,57.4819,57.4896,65064.0
2016-05-23 14:20:00,75.07,75.17,75.02,75.16,109667.0,57.4896,57.5662,57.4513,57.5585,109667.0
2016-05-23 14:30:00,75.16,75.18,75.11,75.13,113761.0,57.5585,57.5738,57.5202,57.5355,113761.0
2016-05-23 14:40:00,75.12,75.16,75.11,75.16,97907.0,57.5279,57.5585,57.5202,57.5585,97907.0
2016-05-23 14:50:00,75.16,75.18,75.13,75.17,146383.0,57.5585,57.5738,57.5355,57.5662,146383.0
2016-05-23 15:00:00,75.16,75.17,75.09,75.11,179095.0,57.5585,57.5662,57.5049,57.5202,179095.0
2016-05-23 15:10:00,75.1,75.13,75.07,75.08,109214.0,57.5126,57.5355,57.4896,57.4973,109214.0
2016-05-23 15:20:00,75.09,75.1,75.05,75.06,117766.0,57.5049,57.5126,57.4743,57.4819,117766.0
2016-05-23 15:30:00,75.06,75.15,75.05,75.08,136076.0,57.4819,57.5509,57.4743,57.4973,136076.0
2016-05-23 15:40:00,75.07,75.12,75.04,75.08,133486.0,57.4896,57.5279,57.4666,57.4973,133486.0
2016-05-23 15:50:00,75.08,75.08,74.78,75.03,906992.0,57.4973,57.4973,57.2675,57.459,906992.0
2016-05-24 09:30:00,75.5,75.63,75.11,75.36,216383.0,57.8189,57.9184,57.5202,57.7117,216383.0
2016-05-24 09:40:00,75.36,75.4,75.15,75.3,433622.0,57.7117,57.7423,57.5509,57.6657,433622.0
2016-05-24 09:50:00,75.31,75.35,75.12,75.18,378059.0,57.6734,57.704,57.5279,57.5738,378059.0
2016-05-24 10:00:00,75.18,75.3,75.14,75.26,291135.0,57.5738,57.6657,57.5432,57.6351,291135.0
2016-05-24 10:10:00,75.26,75.48,75.19,75.44,244066.0,57.6351,57.8036,57.5815,57.7729,244066.0
2016-05-24 10:20:00,75.46,75.58,75.42,75.51,108358.0,57.7883,57.8802,57.7576,57.8266,108358.0
2016-05-24 10:30:00,75.51,75.67,75.37,75.65,120818.0,57.8266,57.9491,57.7193,57.9338,120818.0
2016-05-24 10:40:00,75.66,75.74,75.54,75.58,70978.0,57.9414,58.0027,57.8495,57.8802,70978.0
2016-05-24 10:50:00,75.58,75.77,75.5,75.76,180981.0,57.8802,58.0257,57.8189,58.018,180981.0
2016-05-24 11:00:00,75.75,76.0,75.71,75.84,168303.0,58.0103,58.2018,57.9797,58.0793,168303.0
2016-05-24 11:10:00,75.83,75.99,75.79,75.99,130949.0,58.0716,58.1941,58.041,58.1941,130949.0
2016-05-24 11:20:00,75.99,76.05,75.9,75.92,313161.0,58.1941,58.2401,58.1252,58.1405,313161.0
2016-05-24 11:30:00,75.92,76.01,75.69,75.7,162040.0,58.1405,58.2095,57.9644,57.9721,162040.0
2016-05-24 11:40:00,75.72,75.77,75.56,75.57,74269.0,57.9874,58.0257,57.8648,57.8725,74269.0
2016-05-24 11:50:00,75.56,75.64,75.49,75.61,116166.0,57.8648,57.9261,57.8112,57.9031,116166.0
2016-05-24 12:00:00,75.6,75.72,75.6,75.66,144370.0,57.8955,57.9874,57.8955,57.9414,144370.0
2016-05-24 12:10:00,75.67,75.73,75.58,75.6,65004.0,57.9491,57.995,57.8802,57.8955,65004.0
2016-05-24 12:20:00,75.6,75.67,75.56,75.59,116351.0,57.8955,57.9491,57.8648,57.8878,116351.0
2016-05-24 12:30:00,75.6,75.68,75.53,75.66,66452.0,57.8955,57.9567,57.8419,57.9414,66452.0
2016-05-24 12:40:00,75.66,75.74,75.63,75.74,89033.0,57.9414,58.0027,57.9184,58.0027,89033.0
2016-05-24 12:50:00,75.74,75.79,75.68,75.73,64272.0,58.0027,58.041,57.9567,57.995,64272.0
2016-05-24 13:00:00,75.74,75.88,75.73,75.81,69258.0,58.0027,58.1099,57.995,58.0563,69258.0
2016-05-24 13:10:00,75.8,75.82,75.74,75.76,49718.0,58.0486,58.064,58.0027,58.018,49718.0
2016-05-24 13:20:00,75.75,75.76,75.68,75.71,55294.0,58.0103,58.018,57.9567,57.9797,55294.0
2016-05-24 13:30:00,75.71,75.73,75.64,75.66,86984.0,57.9797,57.995,57.9261,57.9414,86984.0
2016-05-24 13:40:00,75.67,75.76,75.64,75.75,76494.0,57.9491,58.018,57.9261,58.0103,76494.0
2016-05-24 13:50:00,75.76,75.81,75.64,75.66,63741.0,58.018,58.0563,57.9261,57.9414,63741.0
2016-05-24 14:00:00,75.67,75.69,75.62,75.63,139017.0,57.9491,57.9644,57.9108,57.9184,139017.0
2016-05-24 14:10:00,75.64,75.71,75.58,75.6,98205.0,57.9261,57.9797,57.8802,57.8955,98205.0
2016-05-24 14:20:00,75.61,75.62,75.47,75.47,55036.0,57.9031,57.9108,57.7959,57.7959,55036.0
2016-05-24 14:30:00,75.48,75.59,75.48,75.54,58213.0,57.8036,57.8878,57.8036,57.8495,58213.0
2016-05-24 14:40:00,75.53,75.58,75.45,75.58,80456.0,57.8419,57.8802,57.7806,57.8802,80456.0
2016-05-24 14:50:00,75.57,75.63,75.53,75.55,68268.0,57.8725,57.9184,57.8419,57.8572,68268.0
2016-05-24 15:00:00,75.55,75.66,75.54,75.59,137957.0,57.8572,57.9414,57.8495,57.8878,137957.0
2016-05-24 15:10:00,75.59,75.7,75.56,75.66,92435.0,57.8878,57.9721,57.8648,57.9414,92435.0
2016-05-24 15:20:00,75.67,75.78,75.62,75.72,95618.0,57.9491,58.0333,57.9108,57.9874,95618.0
2016-05-24 15:30:00,75.72,75.77,75.66,75.67,134389.0,57.9874,58.0257,57.9414,57.9491,134389.0
2016-05-24 15:40:00,75.67,75.7,75.6,75.61,304624.0,57.9491,57.9721,57.8955,57.9031,304624.0
2016-05-24 15:50:00,75.61,75.64,75.56,75.62,425771.0,57.9031,57.9261,57.8648,57.9108,425771.0
2016-05-25 09:30:00,76.0,76.69,75.92,76.5,225451.0,58.2018,58.7302,58.1405,58.5847,225451.0
2016-05-25 09:40:00,76.53,76.99,76.52,76.99,139262.0,58.6077,58.96,58.6,58.96,139262.0
2016-05-25 09:50:00,76.99,77.25,76.95,77.18,259887.0,58.96,59.1591,58.9293,59.1055,259887.0
2016-05-25 10:00:00,77.17,77.29,77.08,77.23,272751.0,59.0978,59.1897,59.0289,59.1437,272751.0
2016-05-25 10:10:00,77.22,77.34,77.17,77.2,136025.0,59.1361,59.228,59.0978,59.1208,136025.0
2016-05-25 10:20:00,77.23,77.31,77.14,77.17,266087.0,59.1437,59.205,59.0748,59.0978,266087.0
2016-05-25 10:30:00,77.16,77.34,77.04,77.28,165535.0,59.0901,59.228,58.9982,59.182,165535.0
2016-05-25 10:40:00,77.27,77.3,77.12,77.25,357463.0,59.1744,59.1974,59.0595,59.1591,357463.0
2016-05-25 10:50:00,77.24,77.34,77.17,77.27,177356.0,59.1514,59.228,59.0978,59.1744,177356.0
2016-05-25 11:00:00,77.26,77.45,77.21,77.25,130317.0,59.1667,59.3122,59.1284,59.1591,130317.0
2016-05-25 11:10:00,77.25,77.34,77.02,77.1,198687.0,59.1591,59.228,58.9829,59.0442,198687.0
2016-05-25 11:20:00,77.1,77.15,77.02,77.05,165467.0,59.0442,59.0825,58.9829,59.0059,165467.0
2016-05-25 11:30:00,77.06,77.13,76.99,77.08,127551.0,59.0136,59.0672,58.96,59.0289,127551.0
2016-05-25 11:40:00,77.07,77.09,76.96,77.01,157715.0,59.0212,59.0365,58.937,58.9753,157715.0
2016-05-25 11:50:00,77.01,77.09,76.97,77.06,147646.0,58.9753,59.0365,58.9446,59.0136,147646.0
2016-05-25 12:00:00,77.07,77.26,77.05,77.23,86456.0,59.0212,59.1667,59.0059,59.1437,86456.0
2016-05-25 12:10:00,77.24,77.28,77.19,77.19,54074.0,59.1514,59.182,59.1131,59.1131,54074.0
2016-05-25 12:20:00,77.19,77.3,77.18,77.3,70364.0,59.1131,59.1974,59.1055,59.1974,70364.0
2016-05-25 12:30:00,77.3,77.31,77.2,77.26,75212.0,59.1974,59.205,59.1208,59.1667,75212.0
2016-05-25 12:40:00,77.26,77.45,77.24,77.45,97052.0,59.1667,59.3122,59.1514,59.3122,97052.0
2016-05-25 12:50:00,77.45,77.55,77.42,77.47,111054.0,59.3122,59.3888,59.2893,59.3275,111054.0
2016-05-25 13:00:00,77.49,77.64,77.48,77.59,78769.0,59.3429,59.4577,59.3352,59.4194,78769.0
2016-05-25 13:10:00,77.58,77.76,77.56,77.73,212610.0,59.4118,59.5496,59.3965,59.5267,212610.0
2016-05-25 13:20:00,77.73,77.83,77.69,77.77,90556.0,59.5267,59.6032,59.496,59.5573,90556.0
2016-05-25 13:30:00,77.77,77.82,77.73,77.75,100150.0,59.5573,59.5956,59.5267,59.542,100150.0
2016-05-25 13:40:00,77.73,77.79,77.72,77.76,118068.0,59.5267,59.5726,59.519,59.5496,118068.0
2016-05-25 13:50:00,77.76,77.8,77.7,77.7,115374.0,59.5496,59.5803,59.5037,59.5037,115374.0
2016-05-25 14:00:00,77.7,77.71,77.53,77.54,95256.0,59.5037,59.5113,59.3735,59.3812,95256.0
2016-05-25 14:10:00,77.54,77.55,77.47,77.5,76845.0,59.3812,59.3888,59.3275,59.3505,76845.0
2016-05-25 14:20:00,77.5,77.63,77.47,77.63,70717.0,59.3505,59.4501,59.3275,59.4501,70717.0
2016-05-25 14:30:00,77.62,77.77,77.62,77.75,135046.0,59.4424,59.5573,59.4424,59.542,135046.0
2016-05-25 14:40:00,77.75,77.8,77.67,77.68,80114.0,59.542,59.5803,59.4807,59.4884,80114.0
2016-05-25 14:50:00,77.68,77.76,77.66,77.7,113325.0,59.4884,59.5496,59.473,59.5037,113325.0
2016-05-25 15:00:00,77.7,77.76,77.69,77.76,130946.0,59.5037,59.5496,59.496,59.5496,130946.0
2016-05-25 15:10:00,77.75,77.78,77.68,77.73,139680.0,59.542,59.5649,59.4884,59.5267,139680.0
2016-05-25 15:20:00,77.73,77.86,77.69,77.86,124348.0,59.5267,59.6262,59.496,59.6262,124348.0
2016-05-25 15:30:00,77.86,77.92,77.84,77.87,227115.0,59.6262,59.6722,59.6109,59.6339,227115.0
2016-05-25 15:40:00,77.87,77.91,77.8,77.9,298887.0,59.6339,59.6645,59.5803,59.6568,298887.0
2016-05-25 15:50:00,77.91,78.0,77.85,77.86,773755.0,59.6645,59.7334,59.6186,59.6262,773755.0
2016-05-26 09:30:00,78.38,78.98,78.35,78.95,448221.0,60.0244,60.4839,60.0015,60.4609,448221.0
2016-05-26 09:40:00,78.96,78.97,78.28,78.54,468391.0,60.4686,60.4763,59.9479,60.147,468391.0
2016-05-26 09:50:00,78.52,78.61,78.14,78.24,335885.0,60.1316,60.2006,59.8406,59.9172,335885.0
2016-05-26 10:00:00,78.24,78.55,78.24,78.43,238139.0,59.9172,60.1546,59.9172,60.0627,238139.0
2016-05-26 10:10:00,78.43,78.45,78.14,78.26,219811.0,60.0627,60.078,59.8406,59.9325,219811.0
2016-05-26 10:20:00,78.24,78.41,78.21,78.33,199555.0,59.9172,60.0474,59.8942,59.9861,199555.0
2016-05-26 10:30:00,78.34,78.45,77.95,78.07,299795.0,59.9938,60.078,59.6951,59.787,299795.0
2016-05-26 10:40:00,78.07,78.15,77.88,77.94,155525.0,59.787,59.8483,59.6415,59.6875,155525.0
2016-05-26 10:50:00,77.95,78.0,77.87,77.9,284654.0,59.6951,59.7334,59.6339,59.6568,284654.0
2016-05-26 11:00:00,77.9,77.96,77.68,77.75,213187.0,59.6568,59.7028,59.4884,59.542,213187.0
2016-05-26 11:10:00,77.76,78.13,77.74,78.1,155342.0,59.5496,59.833,59.5343,59.81,155342.0
2016-05-26 11:20:00,78.11,78.35,78.07,78.26,218838.0,59.8177,60.0015,59.787,59.9325,218838.0
2016-05-26 11:30:00,78.27,78.27,78.0,78.22,201014.0,59.9402,59.9402,59.7334,59.9019,201014.0
2016-05-26 11:40:00,78.21,78.33,78.19,78.22,116165.0,59.8942,59.9861,59.8789,59.9019,116165.0
2016-05-26 11:50:00,78.23,78.43,78.19,78.43,127173.0,59.9096,60.0627,59.8789,60.0627,127173.0
2016-05-26 12:00:00,78.43,78.43,78.2,78.25,125312.0,60.0627,60.0627,59.8866,59.9249,125312.0
2016-05-26 12:10:00,78.26,78.29,78.17,78.24,266124.0,59.9325,59.9555,59.8636,59.9172,266124.0
2016-05-26 12:20:00,78.23,78.3,78.13,78.17,168664.0,59.9096,59.9632,59.833,59.8636,168664.0
2016-05-26 12:30:00,78.17,78.27,78.16,78.21,91300.0,59.8636,59.9402,59.856,59.8942,91300.0
2016-05-26 12:40:00,78.2,78.25,78.11,78.25,127091.0,59.8866,59.9249,59.8177,59.9249,127091.0
2016-05-26 12:50:00,78.27,78.3,78.19,78.25,72736.0,59.9402,59.9632,59.8789,59.9249,72736.0
2016-05-26 13:00:00,78.25,78.28,78.1,78.11,96051.0,59.9249,59.9479,59.81,59.8177,96051.0
2016-05-26 13:10:00,78.09,78.23,78.08,78.2,78860.0,59.8023,59.9096,59.7947,59.8866,78860.0
2016-05-26 13:20:00,78.2,78.21,78.09,78.14,92323.0,59.8866,59.8942,59.8023,59.8406,92323.0
2016-05-26 13:30:00,78.15,78.21,78.09,78.18,194330.0,59.8483,59.8942,59.8023,59.8713,194330.0
2016-05-26 13:40:00,78.19,78.2,78.04,78.12,165099.0,59.8789,59.8866,59.7641,59.8253,165099.0
2016-05-26 13:50:00,78.13,78.17,78.02,78.02,102414.0,59.833,59.8636,59.7487,59.7487,102414.0
2016-05-26 14:00:00,78.02,78.17,78.01,78.14,119427.0,59.7487,59.8636,59.7411,59.8406,119427.0
2016-05-26 14:10:00,78.14,78.25,78.13,78.25,88498.0,59.8406,59.9249,59.833,59.9249,88498.0
2016-05-26 14:20:00,78.24,78.31,78.19,78.25,136881.0,59.9172,59.9708,59.8789,59.9249,136881.0
2016-05-26 14:30:00,78.25,78.26,78.15,78.23,102929.0,59.9249,59.9325,59.8483,59.9096,102929.0
2016-05-26 14:40:00,78.22,78.24,78.13,78.15,72238.0,59.9019,59.9172,59.833,59.8483,72238.0
2016-05-26 14:50:00,78.15,78.21,78.02,78.04,64420.0,59.8483,59.8942,59.7487,59.7641,64420.0
2016-05-26 15:00:00,78.03,78.09,77.98,78.06,75878.0,59.7564,59.8023,59.7181,59.7794,75878.0
2016-05-26 15:10:00,78.06,78.1,77.93,78.06,105919.0,59.7794,59.81,59.6798,59.7794,105919.0
2016-05-26 15:20:00,78.06,78.15,78.04,78.11,93025.0,59.7794,59.8483,59.7641,59.8177,93025.0
2016-05-26 15:30:00,78.11,78.13,77.94,77.96,126053.0,59.8177,59.833,59.6875,59.7028,126053.0
2016-05-26 15:40:00,77.97,78.1,77.89,78.09,272285.0,59.7105,59.81,59.6492,59.8023,272285.0
2016-05-26 15:50:00,78.08,78.1,77.82,77.89,512707.0,59.7947,59.81,59.5956,59.6492,512707.0
2016-05-27 09:30:00,77.05,77.24,76.6,76.89,249361.0,59.3882,59.5347,59.0414,59.2649,249361.0
2016-05-27 09:40:00,76.85,77.0,76.56,76.78,140287.0,59.2341,59.3497,59.0105,59.1801,140287.0
2016-05-27 09:50:00,76.76,76.81,76.49,76.58,130451.0,59.1647,59.2032,58.9566,59.026,130451.0
2016-05-27 10:00:00,76.58,76.76,76.55,76.66,150797.0,59.026,59.1647,59.0028,59.0876,150797.0
2016-05-27 10:10:00,76.66,77.01,76.65,76.82,156411.0,59.0876,59.3574,59.0799,59.2109,156411.0
2016-05-27 10:20:00,76.82,76.95,76.69,76.69,109392.0,59.2109,59.3111,59.1107,59.1107,109392.0
2016-05-27 10:30:00,76.7,76.81,76.51,76.51,141291.0,59.1184,59.2032,58.972,58.972,141291.0
2016-05-27 10:40:00,76.51,76.72,76.38,76.72,138136.0,58.972,59.1339,58.8718,59.1339,138136.0
2016-05-27 10:50:00,76.72,76.78,76.64,76.73,114748.0,59.1339,59.1801,59.0722,59.1416,114748.0
2016-05-27 11:00:00,76.73,76.82,76.53,76.54,114870.0,59.1416,59.2109,58.9874,58.9951,114870.0
2016-05-27 11:10:00,76.54,76.64,76.43,76.57,84553.0,58.9951,59.0722,58.9103,59.0182,84553.0
2016-05-27 11:20:00,76.57,76.74,76.54,76.71,81775.0,59.0182,59.1493,58.9951,59.1262,81775.0
2016-05-27 11:30:00,76.72,76.85,76.65,76.83,91359.0,59.1339,59.2341,59.0799,59.2186,91359.0
2016-05-27 11:40:00,76.82,76.83,76.7,76.75,60837.0,59.2109,59.2186,59.1184,59.157,60837.0
2016-05-27 11:50:00,76.75,76.75,76.56,76.69,73954.0,59.157,59.157,59.0105,59.1107,73954.0
2016-05-27 12:00:00,76.7,76.72,76.6,76.61,63759.0,59.1184,59.1339,59.0414,59.0491,63759.0
2016-05-27 12:10:00,76.6,76.8,76.6,76.79,53819.0,59.0414,59.1955,59.0414,59.1878,53819.0
2016-05-27 12:20:00,76.78,76.8,76.74,76.76,60998.0,59.1801,59.1955,59.1493,59.1647,60998.0
2016-05-27 12:30:00,76.76,76.87,76.73,76.85,104960.0,59.1647,59.2495,59.1416,59.2341,104960.0
2016-05-27 12:40:00,76.85,76.9,76.83,76.86,67187.0,59.2341,59.2726,59.2186,59.2418,67187.0
2016-05-27 12:50:00,76.86,76.86,76.78,76.84,58438.0,59.2418,59.2418,59.1801,59.2264,58438.0
2016-05-27 13:00:00,76.84,76.88,76.78,76.81,55277.0,59.2264,59.2572,59.1801,59.2032,55277.0
2016-05-27 13:10:00,76.81,76.84,76.77,76.83,45856.0,59.2032,59.2264,59.1724,59.2186,45856.0
2016-05-27 13:20:00,76.83,76.88,76.8,76.81,52908.0,59.2186,59.2572,59.1955,59.2032,52908.0
2016-05-27 13:30:00,76.81,76.89,76.73,76.74,126216.0,59.2032,59.2649,59.1416,59.1493,126216.0
2016-05-27 13:40:00,76.74,76.88,76.71,76.79,96964.0,59.1493,59.2572,59.1262,59.1878,96964.0
2016-05-27 13:50:00,76.78,76.82,76.68,76.68,78816.0,59.1801,59.2109,59.103,59.103,78816.0
2016-05-27 14:00:00,76.68,76.69,76.56,76.56,79667.0,59.103,59.1107,59.0105,59.0105,79667.0
2016-05-27 14:10:00,76.57,76.6,76.46,76.48,77030.0,59.0182,59.0414,58.9335,58.9489,77030.0
2016-05-27 14:20:00,76.48,76.68,76.46,76.63,107529.0,58.9489,59.103,58.9335,59.0645,107529.0
2016-05-27 14:30:00,76.62,76.64,76.52,76.56,71003.0,59.0568,59.0722,58.9797,59.0105,71003.0
2016-05-27 14:40:00,76.57,76.64,76.56,76.64,64792.0,59.0182,59.0722,59.0105,59.0722,64792.0
2016-05-27 14:50:00,76.63,76.64,76.54,76.62,61054.0,59.0645,59.0722,58.9951,59.0568,61054.0
2016-05-27 15:00:00,76.63,76.87,76.62,76.82,120306.0,59.0645,59.2495,59.0568,59.2109,120306.0
2016-05-27 15:10:00,76.82,76.93,76.82,76.9,64348.0,59.2109,59.2957,59.2109,59.2726,64348.0
2016-05-27 15:20:00,76.9,77.02,76.87,77.01,86222.0,59.2726,59.3651,59.2495,59.3574,86222.0
2016-05-27 15:30:00,77.01,77.11,76.97,77.08,102808.0,59.3574,59.4345,59.3266,59.4113,102808.0
2016-05-27 15:40:00,77.08,77.21,77.08,77.14,204880.0,59.4113,59.5115,59.4113,59.4576,204880.0
2016-05-27 15:50:00,77.14,77.25,77.12,77.16,372055.0,59.4576,59.5424,59.4422,59.473,372055.0
2016-05-31 09:30:00,77.07,77.59,76.76,77.45,220767.0,59.4036,59.8044,59.1647,59.6965,220767.0
2016-05-31 09:40:00,77.48,77.6,77.22,77.4,110519.0,59.7196,59.8121,59.5192,59.658,110519.0
2016-05-31 09:50:00,77.38,77.52,76.9,76.95,153022.0,59.6426,59.7505,59.2726,59.3111,153022.0
2016-05-31 10:00:00,76.95,77.18,76.94,76.96,115414.0,59.3111,59.4884,59.3034,59.3188,115414.0
2016-05-31 10:10:00,76.97,77.09,76.89,76.97,111430.0,59.3266,59.419,59.2649,59.3266,111430.0
2016-05-31 10:20:00,76.98,77.06,76.84,76.99,65213.0,59.3343,59.3959,59.2264,59.342,65213.0
2016-05-31 10:30:00,77.0,77.06,76.78,76.84,73483.0,59.3497,59.3959,59.1801,59.2264,73483.0
2016-05-31 10:40:00,76.84,76.88,76.62,76.64,94839.0,59.2264,59.2572,59.0568,59.0722,94839.0
2016-05-31 10:50:00,76.64,76.74,76.52,76.61,69654.0,59.0722,59.1493,58.9797,59.0491,69654.0
2016-05-31 11:00:00,76.61,76.69,76.51,76.64,68808.0,59.0491,59.1107,58.972,59.0722,68808.0
2016-05-31 11:10:00,76.63,76.7,76.44,76.64,70861.0,59.0645,59.1184,58.918,59.0722,70861.0
2016-05-31 11:20:00,76.64,76.64,76.47,76.48,79666.0,59.0722,59.0722,58.9412,58.9489,79666.0
2016-05-31 11:30:00,76.48,76.5,76.36,76.46,92491.0,58.9489,58.9643,58.8564,58.9335,92491.0
2016-05-31 11:40:00,76.46,76.66,76.46,76.59,62771.0,58.9335,59.0876,58.9335,59.0337,62771.0
2016-05-31 11:50:00,76.58,76.66,76.49,76.51,65216.0,59.026,59.0876,58.9566,58.972,65216.0
2016-05-31 12:00:00,76.51,76.55,76.39,76.46,67432.0,58.972,59.0028,58.8795,58.9335,67432.0
2016-05-31 12:10:00,76.46,76.5,76.4,76.44,61532.0,58.9335,58.9643,58.8872,58.918,61532.0
2016-05-31 12:20:00,76.44,76.45,76.38,76.42,68815.0,58.918,58.9257,58.8718,58.9026,68815.0
2016-05-31 12:30:00,76.41,76.46,76.37,76.43,79567.0,58.8949,58.9335,58.8641,58.9103,79567.0
2016-05-31 12:40:00,76.43,76.44,76.37,76.39,97068.0,58.9103,58.918,58.8641,58.8795,97068.0
2016-05-31 12:50:00,76.39,76.48,76.36,76.38,49210.0,58.8795,58.9489,58.8564,58.8718,49210.0
2016-05-31 13:00:00,76.38,76.4,76.28,76.28,63076.0,58.8718,58.8872,58.7947,58.7947,63076.0
2016-05-31 13:10:00,76.28,76.4,76.26,76.37,61372.0,58.7947,58.8872,58.7793,58.8641,61372.0
2016-05-31 13:20:00,76.36,76.43,76.33,76.42,42873.0,58.8564,58.9103,58.8333,58.9026,42873.0
2016-05-31 13:30:00,76.42,76.42,76.33,76.35,40322.0,58.9026,58.9026,58.8333,58.8487,40322.0
2016-05-31 13:40:00,76.34,76.41,76.28,76.31,45670.0,58.841,58.8949,58.7947,58.8178,45670.0
2016-05-31 13:50:00,76.31,76.34,76.21,76.25,68226.0,58.8178,58.841,58.7408,58.7716,68226.0
2016-05-31 14:00:00,76.25,76.26,76.13,76.2,66377.0,58.7716,58.7793,58.6791,58.7331,66377.0
2016-05-31 14:10:00,76.2,76.2,75.97,76.06,110834.0,58.7331,58.7331,58.5558,58.6251,110834.0
2016-05-31 14:20:00,76.06,76.14,76.01,76.11,107758.0,58.6251,58.6868,58.5866,58.6637,107758.0
2016-05-31 14:30:00,76.09,76.16,76.06,76.13,82761.0,58.6483,58.7022,58.6251,58.6791,82761.0
2016-05-31 14:40:00,76.13,76.13,75.97,76.07,113584.0,58.6791,58.6791,58.5558,58.6329,113584.0
2016-05-31 14:50:00,76.07,76.09,75.88,75.88,113780.0,58.6329,58.6483,58.4864,58.4864,113780.0
2016-05-31 15:00:00,75.88,75.94,75.81,75.94,92236.0,58.4864,58.5327,58.4325,58.5327,92236.0
2016-05-31 15:10:00,75.95,76.07,75.92,76.04,116039.0,58.5404,58.6329,58.5172,58.6097,116039.0
2016-05-31 15:20:00,76.04,76.09,75.93,75.98,90117.0,58.6097,58.6483,58.5249,58.5635,90117.0
2016-05-31 15:30:00,75.97,76.17,75.97,76.16,104458.0,58.5558,58.7099,58.5558,58.7022,104458.0
2016-05-31 15:40:00,76.16,76.27,76.15,76.23,295461.0,58.7022,58.787,58.6945,58.7562,295461.0
2016-05-31 15:50:00,76.24,76.47,76.24,76.3,562856.0,58.7639,58.9412,58.7639,58.8101,562856.0
2016-06-01 09:30:00,75.41,75.69,75.15,75.35,269106.0,58.1241,58.34,57.9237,58.0779,269106.0
2016-06-01 09:40:00,75.31,75.58,75.04,75.3,162537.0,58.0471,58.2552,57.839,58.0394,162537.0
2016-06-01 09:50:00,75.3,75.37,74.91,75.03,233012.0,58.0394,58.0933,57.7388,57.8312,233012.0
2016-06-01 10:00:00,75.03,75.2,74.93,75.2,309297.0,57.8312,57.9623,57.7542,57.9623,309297.0
2016-06-01 10:10:00,75.19,75.24,74.98,75.0,189984.0,57.9546,57.9931,57.7927,57.8081,189984.0
2016-06-01 10:20:00,75.02,75.31,75.02,75.3,199595.0,57.8235,58.0471,57.8235,58.0394,199595.0
2016-06-01 10:30:00,75.27,75.49,75.18,75.45,222931.0,58.0162,58.1858,57.9469,58.155,222931.0
2016-06-01 10:40:00,75.44,75.49,75.21,75.29,203670.0,58.1473,58.1858,57.97,58.0317,203670.0
2016-06-01 10:50:00,75.28,75.48,75.27,75.32,129273.0,58.0239,58.1781,58.0162,58.0548,129273.0
2016-06-01 11:00:00,75.33,75.74,75.33,75.72,161091.0,58.0625,58.3785,58.0625,58.3631,161091.0
2016-06-01 11:10:00,75.72,76.21,75.71,76.14,230077.0,58.3631,58.7408,58.3554,58.6868,230077.0
2016-06-01 11:20:00,76.14,76.34,76.09,76.1,163565.0,58.6868,58.841,58.6483,58.656,163565.0
2016-06-01 11:30:00,76.11,76.15,75.94,76.0,136931.0,58.6637,58.6945,58.5327,58.5789,136931.0
2016-06-01 11:40:00,76.0,76.08,75.78,75.84,82902.0,58.5789,58.6406,58.4093,58.4556,82902.0
2016-06-01 11:50:00,75.84,75.92,75.73,75.78,81910.0,58.4556,58.5172,58.3708,58.4093,81910.0
2016-06-01 12:00:00,75.77,76.09,75.75,76.04,83857.0,58.4016,58.6483,58.3862,58.6097,83857.0
2016-06-01 12:10:00,76.03,76.1,76.01,76.08,76559.0,58.602,58.656,58.5866,58.6406,76559.0
2016-06-01 12:20:00,76.07,76.11,75.93,76.03,65751.0,58.6329,58.6637,58.5249,58.602,65751.0
2016-06-01 12:30:00,76.02,76.06,75.83,75.87,77592.0,58.5943,58.6251,58.4479,58.4787,77592.0
2016-06-01 12:40:00,75.87,75.91,75.77,75.8,69905.0,58.4787,58.5095,58.4016,58.4247,69905.0
2016-06-01 12:50:00,75.8,75.86,75.71,75.76,76736.0,58.4247,58.471,58.3554,58.3939,76736.0
2016-06-01 13:00:00,75.75,75.9,75.73,75.74,57829.0,58.3862,58.5018,58.3708,58.3785,57829.0
2016-06-01 13:10:00,75.75,75.77,75.6,75.76,78453.0,58.3862,58.4016,58.2706,58.3939,78453.0
2016-06-01 13:20:00,75.76,75.85,75.73,75.82,31791.0,58.3939,58.4633,58.3708,58.4402,31791.0
2016-06-01 13:30:00,75.81,75.87,75.78,75.82,44042.0,58.4325,58.4787,58.4093,58.4402,44042.0
2016-06-01 13:40:00,75.82,75.82,75.64,75.77,66110.0,58.4402,58.4402,58.3014,58.4016,66110.0
2016-06-01 13:50:00,75.76,75.83,75.73,75.77,46040.0,58.3939,58.4479,58.3708,58.4016,46040.0
2016-06-01 14:00:00,75.77,75.77,75.62,75.64,42521.0,58.4016,58.4016,58.286,58.3014,42521.0
2016-06-01 14:10:00,75.64,75.85,75.63,75.83,69526.0,58.3014,58.4633,58.2937,58.4479,69526.0
2016-06-01 14:20:00,75.81,75.93,75.75,75.89,65944.0,58.4325,58.5249,58.3862,58.4941,65944.0
2016-06-01 14:30:00,75.89,76.0,75.87,75.9,81388.0,58.4941,58.5789,58.4787,58.5018,81388.0
2016-06-01 14:40:00,75.91,75.96,75.83,75.85,67286.0,58.5095,58.5481,58.4479,58.4633,67286.0
2016-06-01 14:50:00,75.84,76.0,75.84,76.0,62580.0,58.4556,58.5789,58.4556,58.5789,62580.0
2016-06-01 15:00:00,76.0,76.04,75.96,76.0,111781.0,58.5789,58.6097,58.5481,58.5789,111781.0
2016-06-01 15:10:00,76.01,76.04,75.97,76.01,87361.0,58.5866,58.6097,58.5558,58.5866,87361.0
2016-06-01 15:20:00,76.0,76.05,75.95,76.0,77276.0,58.5789,58.6174,58.5404,58.5789,77276.0
2016-06-01 15:30:00,76.0,76.06,75.95,76.01,97921.0,58.5789,58.6251,58.5404,58.5866,97921.0
2016-06-01 15:40:00,76.01,76.02,75.82,75.82,148000.0,58.5866,58.5943,58.4402,58.4402,148000.0
2016-06-01 15:50:00,75.82,75.9,75.8,75.82,212613.0,58.4402,58.5018,58.4247,58.4402,212613.0
2016-06-02 09:30:00,75.47,75.71,75.25,75.35,193904.0,58.1704,58.3554,58.0008,58.0779,193904.0
2016-06-02 09:40:00,75.38,75.38,75.03,75.15,95780.0,58.101,58.101,57.8312,57.9237,95780.0
2016-06-02 09:50:00,75.16,75.16,74.86,74.88,165057.0,57.9314,57.9314,57.7002,57.7156,165057.0
2016-06-02 10:00:00,74.88,75.2,74.84,74.9,143848.0,57.7156,57.9623,57.6848,57.731,143848.0
2016-06-02 10:10:00,74.9,74.91,74.78,74.81,150750.0,57.731,57.7388,57.6386,57.6617,150750.0
2016-06-02 10:20:00,74.8,74.89,74.71,74.75,93544.0,57.654,57.7233,57.5846,57.6154,93544.0
2016-06-02 10:30:00,74.75,74.98,74.67,74.72,107116.0,57.6154,57.7927,57.5538,57.5923,107116.0
2016-06-02 10:40:00,74.72,74.77,74.65,74.67,55931.0,57.5923,57.6308,57.5384,57.5538,55931.0
2016-06-02 10:50:00,74.66,74.8,74.61,74.8,81520.0,57.5461,57.654,57.5075,57.654,81520.0
2016-06-02 11:00:00,74.79,75.09,74.79,75.06,169393.0,57.6463,57.8775,57.6463,57.8544,169393.0
2016-06-02 11:10:00,75.06,75.21,75.02,75.09,146531.0,57.8544,57.97,57.8235,57.8775,146531.0
2016-06-02 11:20:00,75.09,75.13,74.9,75.0,72573.0,57.8775,57.9083,57.731,57.8081,72573.0
2016-06-02 11:30:00,75.0,75.05,74.91,74.96,65095.0,57.8081,57.8467,57.7388,57.7773,65095.0
2016-06-02 11:40:00,74.97,75.25,74.97,75.22,146266.0,57.785,58.0008,57.785,57.9777,146266.0
2016-06-02 11:50:00,75.22,75.32,75.17,75.27,88170.0,57.9777,58.0548,57.9392,58.0162,88170.0
2016-06-02 12:00:00,75.28,75.29,75.08,75.11,69115.0,58.0239,58.0317,57.8698,57.8929,69115.0
2016-06-02 12:10:00,75.11,75.18,75.06,75.13,41967.0,57.8929,57.9469,57.8544,57.9083,41967.0
2016-06-02 12:20:00,75.13,75.26,75.13,75.22,54670.0,57.9083,58.0085,57.9083,57.9777,54670.0
2016-06-02 12:30:00,75.23,75.24,75.14,75.18,55878.0,57.9854,57.9931,57.916,57.9469,55878.0
2016-06-02 12:40:00,75.19,75.25,75.18,75.24,47709.0,57.9546,58.0008,57.9469,57.9931,47709.0
2016-06-02 12:50:00,75.25,75.36,75.23,75.34,130009.0,58.0008,58.0856,57.9854,58.0702,130009.0
2016-06-02 13:00:00,75.35,75.49,75.33,75.48,90470.0,58.0779,58.1858,58.0625,58.1781,90470.0
2016-06-02 13:10:00,75.49,75.51,75.41,75.46,72527.0,58.1858,58.2012,58.1241,58.1627,72527.0
2016-06-02 13:20:00,75.46,75.5,75.34,75.36,102228.0,58.1627,58.1935,58.0702,58.0856,102228.0
2016-06-02 13:30:00,75.36,75.42,75.35,75.39,59746.0,58.0856,58.1319,58.0779,58.1087,59746.0
2016-06-02 13:40:00,75.37,75.37,75.24,75.25,50641.0,58.0933,58.0933,57.9931,58.0008,50641.0
2016-06-02 13:50:00,75.24,75.28,75.19,75.27,55367.0,57.9931,58.0239,57.9546,58.0162,55367.0
2016-06-02 14:00:00,75.27,75.4,75.26,75.39,86353.0,58.0162,58.1164,58.0085,58.1087,86353.0
2016-06-02 14:10:00,75.38,75.44,75.28,75.43,55847.0,58.101,58.1473,58.0239,58.1396,55847.0
2016-06-02 14:20:00,75.44,75.48,75.26,75.27,62728.0,58.1473,58.1781,58.0085,58.0162,62728.0
2016-06-02 14:30:00,75.28,75.32,75.21,75.22,60861.0,58.0239,58.0548,57.97,57.9777,60861.0
2016-06-02 14:40:00,75.22,75.3,75.13,75.13,105724.0,57.9777,58.0394,57.9083,57.9083,105724.0
2016-06-02 14:50:00,75.13,75.21,75.11,75.17,69492.0,57.9083,57.97,57.8929,57.9392,69492.0
2016-06-02 15:00:00,75.17,75.22,75.06,75.08,118748.0,57.9392,57.9777,57.8544,57.8698,118748.0
2016-06-02 15:10:00,75.09,75.21,75.08,75.18,87452.0,57.8775,57.97,57.8698,57.9469,87452.0
2016-06-02 15:20:00,75.17,75.32,75.16,75.31,127683.0,57.9392,58.0548,57.9314,58.0471,127683.0
2016-06-02 15:30:00,75.3,75.34,75.26,75.3,127079.0,58.0394,58.0702,58.0085,58.0394,127079.0
2016-06-02 15:40:00,75.3,75.37,75.22,75.33,155072.0,58.0394,58.0933,57.9777,58.0625,155072.0
2016-06-02 15:50:00,75.34,75.43,75.32,75.43,305974.0,58.0702,58.1396,58.0548,58.1396,305974.0
2016-06-03 09:30:00,75.7,76.08,75.04,76.02,242858.0,58.3477,58.6406,57.839,58.5943,242858.0
2016-06-03 09:40:00,76.0,76.1,75.86,76.02,122840.0,58.5789,58.656,58.471,58.5943,122840.0
2016-06-03 09:50:00,76.01,76.01,75.68,75.89,89824.0,58.5866,58.5866,58.3323,58.4941,89824.0
2016-06-03 10:00:00,75.87,75.94,75.68,75.68,97350.0,58.4787,58.5327,58.3323,58.3323,97350.0
2016-06-03 10:10:00,75.67,75.69,75.43,75.48,89246.0,58.3245,58.34,58.1396,58.1781,89246.0
2016-06-03 10:20:00,75.48,75.48,75.17,75.24,89495.0,58.1781,58.1781,57.9392,57.9931,89495.0
2016-06-03 10:30:00,75.25,75.34,75.15,75.2,89623.0,58.0008,58.0702,57.9237,57.9623,89623.0
2016-06-03 10:40:00,75.22,75.28,75.07,75.19,58751.0,57.9777,58.0239,57.8621,57.9546,58751.0
2016-06-03 10:50:00,75.17,75.29,75.09,75.17,77106.0,57.9392,58.0317,57.8775,57.9392,77106.0
2016-06-03 11:00:00,75.17,75.33,75.1,75.1,48788.0,57.9392,58.0625,57.8852,57.8852,48788.0
2016-06-03 11:10:00,75.09,75.12,74.96,75.04,35507.0,57.8775,57.9006,57.7773,57.839,35507.0
2016-06-03 11:20:00,75.04,75.06,74.86,74.95,46828.0,57.839,57.8544,57.7002,57.7696,46828.0
2016-06-03 11:30:00,74.95,75.23,74.95,75.21,46826.0,57.7696,57.9854,57.7696,57.97,46826.0
2016-06-03 11:40:00,75.21,75.29,75.09,75.19,32716.0,57.97,58.0317,57.8775,57.9546,32716.0
2016-06-03 11:50:00,75.19,75.37,75.14,75.3,30650.0,57.9546,58.0933,57.916,58.0394,30650.0
2016-06-03 12:00:00,75.3,75.39,75.26,75.3,31480.0,58.0394,58.1087,58.0085,58.0394,31480.0
2016-06-03 12:10:00,75.3,75.43,75.29,75.4,31598.0,58.0394,58.1396,58.0317,58.1164,31598.0
2016-06-03 12:20:00,75.39,75.49,75.38,75.45,44391.0,58.1087,58.1858,58.101,58.155,44391.0
2016-06-03 12:30:00,75.45,75.51,75.44,75.45,71226.0,58.155,58.2012,58.1473,58.155,71226.0
2016-06-03 12:40:00,75.46,75.49,75.28,75.29,31847.0,58.1627,58.1858,58.0239,58.0317,31847.0
2016-06-03 12:50:00,75.29,75.29,75.18,75.19,24963.0,58.0317,58.0317,57.9469,57.9546,24963.0
2016-06-03 13:00:00,75.2,75.22,75.04,75.11,45511.0,57.9623,57.9777,57.839,57.8929,45511.0
2016-06-03 13:10:00,75.1,75.22,75.09,75.2,29847.0,57.8852,57.9777,57.8775,57.9623,29847.0
2016-06-03 13:20:00,75.21,75.21,75.14,75.16,42694.0,57.97,57.97,57.916,57.9314,42694.0
2016-06-03 13:30:00,75.16,75.22,75.14,75.2,72124.0,57.9314,57.9777,57.916,57.9623,72124.0
2016-06-03 13:40:00,75.2,75.23,75.15,75.18,75736.0,57.9623,57.9854,57.9237,57.9469,75736.0
2016-06-03 13:50:00,75.18,75.32,75.18,75.31,87709.0,57.9469,58.0548,57.9469,58.0471,87709.0
2016-06-03 14:00:00,75.31,75.33,75.18,75.22,54721.0,58.0471,58.0625,57.9469,57.9777,54721.0
2016-06-03 14:10:00,75.22,75.3,75.19,75.28,40126.0,57.9777,58.0394,57.9546,58.0239,40126.0
2016-06-03 14:20:00,75.28,75.33,75.23,75.31,101652.0,58.0239,58.0625,57.9854,58.0471,101652.0
2016-06-03 14:30:00,75.31,75.52,75.28,75.52,86092.0,58.0471,58.2089,58.0239,58.2089,86092.0
2016-06-03 14:40:00,75.52,75.62,75.47,75.6,55515.0,58.2089,58.286,58.1704,58.2706,55515.0
2016-06-03 14:50:00,75.6,75.75,75.59,75.63,58616.0,58.2706,58.3862,58.2629,58.2937,58616.0
2016-06-03 15:00:00,75.63,75.67,75.55,75.56,71116.0,58.2937,58.3245,58.2321,58.2398,71116.0
2016-06-03 15:10:00,75.56,75.69,75.54,75.66,62007.0,58.2398,58.34,58.2243,58.3168,62007.0
2016-06-03 15:20:00,75.65,75.73,75.63,75.69,60159.0,58.3091,58.3708,58.2937,58.34,60159.0
2016-06-03 15:30:00,75.69,75.81,75.67,75.8,84203.0,58.34,58.4325,58.3245,58.4247,84203.0
2016-06-03 15:40:00,75.8,75.81,75.66,75.68,114218.0,58.4247,58.4325,58.3168,58.3323,114218.0
2016-06-03 15:50:00,75.69,75.72,75.62,75.66,209890.0,58.34,58.3631,58.286,58.3168,209890.0
2016-06-06 09:30:00,76.56,76.57,76.21,76.26,180967.0,59.0105,59.0182,58.7408,58.7793,180967.0
2016-06-06 09:40:00,76.27,76.88,76.23,76.81,159477.0,58.787,59.2572,58.7562,59.2032,159477.0
2016-06-06 09:50:00,76.78,77.19,76.77,77.18,170269.0,59.1801,59.4961,59.1724,59.4884,170269.0
2016-06-06 10:00:00,77.2,77.32,77.05,77.28,220409.0,59.5038,59.5963,59.3882,59.5655,220409.0
2016-06-06 10:10:00,77.28,77.51,77.27,77.48,152705.0,59.5655,59.7428,59.5578,59.7196,152705.0
2016-06-06 10:20:00,77.48,77.62,77.38,77.56,164792.0,59.7196,59.8276,59.6426,59.7813,164792.0
2016-06-06 10:30:00,77.57,77.7,77.57,77.68,166542.0,59.789,59.8892,59.789,59.8738,166542.0
2016-06-06 10:40:00,77.68,77.74,77.59,77.7,157544.0,59.8738,59.92,59.8044,59.8892,157544.0
2016-06-06 10:50:00,77.7,77.8,77.58,77.79,125851.0,59.8892,59.9663,59.7967,59.9586,125851.0
2016-06-06 11:00:00,77.8,77.86,77.73,77.83,250079.0,59.9663,60.0125,59.9123,59.9894,250079.0
2016-06-06 11:10:00,77.83,77.93,77.72,77.93,165286.0,59.9894,60.0665,59.9046,60.0665,165286.0
2016-06-06 11:20:00,77.92,78.05,77.87,77.95,205120.0,60.0588,60.159,60.0202,60.0819,205120.0
2016-06-06 11:30:00,77.94,77.96,77.82,77.86,107554.0,60.0742,60.0896,59.9817,60.0125,107554.0
2016-06-06 11:40:00,77.85,77.99,77.83,77.96,100950.0,60.0048,60.1127,59.9894,60.0896,100950.0
2016-06-06 11:50:00,77.96,77.98,77.92,77.94,99893.0,60.0896,60.105,60.0588,60.0742,99893.0
2016-06-06 12:00:00,77.94,78.0,77.82,77.99,91835.0,60.0742,60.1205,59.9817,60.1127,91835.0
2016-06-06 12:10:00,77.98,78.06,77.95,78.05,177230.0,60.105,60.1667,60.0819,60.159,177230.0
2016-06-06 12:20:00,78.04,78.21,78.03,78.17,192963.0,60.1513,60.2823,60.1436,60.2515,192963.0
2016-06-06 12:30:00,78.17,78.24,78.01,78.08,155498.0,60.2515,60.3054,60.1282,60.1821,155498.0
2016-06-06 12:40:00,78.09,78.14,77.93,77.94,190687.0,60.1898,60.2284,60.0665,60.0742,190687.0
2016-06-06 12:50:00,77.95,77.99,77.82,77.98,90400.0,60.0819,60.1127,59.9817,60.105,90400.0
2016-06-06 13:00:00,77.98,78.18,77.98,78.17,84561.0,60.105,60.2592,60.105,60.2515,84561.0
2016-06-06 13:10:00,78.17,78.28,78.16,78.28,124699.0,60.2515,60.3363,60.2438,60.3363,124699.0
2016-06-06 13:20:00,78.28,78.4,78.27,78.36,94806.0,60.3363,60.4288,60.3286,60.3979,94806.0
2016-06-06 13:30:00,78.36,78.5,78.32,78.47,167211.0,60.3979,60.5058,60.3671,60.4827,167211.0
2016-06-06 13:40:00,78.47,78.61,78.43,78.6,114002.0,60.4827,60.5906,60.4519,60.5829,114002.0
2016-06-06 13:50:00,78.59,78.71,78.59,78.62,122219.0,60.5752,60.6677,60.5752,60.5983,122219.0
2016-06-06 14:00:00,78.61,78.73,78.6,78.71,149531.0,60.5906,60.6831,60.5829,60.6677,149531.0
2016-06-06 14:10:00,78.72,78.87,78.67,78.86,130400.0,60.6754,60.791,60.6369,60.7833,130400.0
2016-06-06 14:20:00,78.86,78.93,78.72,78.91,163820.0,60.7833,60.8373,60.6754,60.8219,163820.0
2016-06-06 14:30:00,78.9,78.97,78.86,78.95,128784.0,60.8141,60.8681,60.7833,60.8527,128784.0
2016-06-06 14:40:00,78.95,78.95,78.86,78.91,90738.0,60.8527,60.8527,60.7833,60.8219,90738.0
2016-06-06 14:50:00,78.9,79.07,78.9,79.05,209319.0,60.8141,60.9452,60.8141,60.9298,209319.0
2016-06-06 15:00:00,79.05,79.1,78.98,79.02,241129.0,60.9298,60.9683,60.8758,60.9066,241129.0
2016-06-06 15:10:00,79.03,79.09,78.99,79.0,134118.0,60.9143,60.9606,60.8835,60.8912,134118.0
2016-06-06 15:20:00,79.0,79.08,78.99,79.03,151279.0,60.8912,60.9529,60.8835,60.9143,151279.0
2016-06-06 15:30:00,79.02,79.15,79.02,79.13,253245.0,60.9066,61.0068,60.9066,60.9914,253245.0
2016-06-06 15:40:00,79.12,79.15,79.03,79.06,293430.0,60.9837,61.0068,60.9143,60.9375,293430.0
2016-06-06 15:50:00,79.05,79.28,79.02,79.12,700183.0,60.9298,61.107,60.9066,60.9837,700183.0
2016-06-07 09:30:00,79.45,79.8,79.28,79.6,355514.0,61.2381,61.5078,61.107,61.3537,355514.0
2016-06-07 09:40:00,79.59,79.79,79.42,79.64,235367.0,61.346,61.5001,61.215,61.3845,235367.0
2016-06-07 09:50:00,79.64,79.99,79.58,79.98,487521.0,61.3845,61.6543,61.3383,61.6466,487521.0
2016-06-07 10:00:00,79.98,80.14,79.8,79.84,312439.0,61.6466,61.7699,61.5078,61.5387,312439.0
2016-06-07 10:10:00,79.83,79.9,79.65,79.89,191099.0,61.531,61.5849,61.3922,61.5772,191099.0
2016-06-07 10:20:00,79.89,79.95,79.8,79.84,244505.0,61.5772,61.6235,61.5078,61.5387,244505.0
2016-06-07 10:30:00,79.84,80.07,79.84,80.0,338217.0,61.5387,61.716,61.5387,61.662,338217.0
2016-06-07 10:40:00,80.0,80.27,80.0,80.21,361248.0,61.662,61.8701,61.662,61.8239,361248.0
2016-06-07 10:50:00,80.21,80.29,80.09,80.24,201817.0,61.8239,61.8855,61.7314,61.847,201817.0
2016-06-07 11:00:00,80.25,80.27,80.05,80.09,143972.0,61.8547,61.8701,61.7005,61.7314,143972.0
2016-06-07 11:10:00,80.1,80.13,79.89,80.09,144710.0,61.7391,61.7622,61.5772,61.7314,144710.0
2016-06-07 11:20:00,80.1,80.14,79.98,79.99,183360.0,61.7391,61.7699,61.6466,61.6543,183360.0
2016-06-07 11:30:00,79.99,80.07,79.94,79.95,131769.0,61.6543,61.716,61.6158,61.6235,131769.0
2016-06-07 11:40:00,79.95,80.02,79.85,79.87,87047.0,61.6235,61.6774,61.5464,61.5618,87047.0
2016-06-07 11:50:00,79.86,79.95,79.81,79.82,119593.0,61.5541,61.6235,61.5156,61.5233,119593.0
2016-06-07 12:00:00,79.82,79.96,79.81,79.9,95407.0,61.5233,61.6312,61.5156,61.5849,95407.0
2016-06-07 12:10:00,79.9,79.92,79.59,79.6,207632.0,61.5849,61.6003,61.346,61.3537,207632.0
2016-06-07 12:20:00,79.59,79.84,79.59,79.84,88335.0,61.346,61.5387,61.346,61.5387,88335.0
2016-06-07 12:30:00,79.84,79.99,79.78,79.95,75730.0,61.5387,61.6543,61.4924,61.6235,75730.0
2016-06-07 12:40:00,79.95,79.98,79.9,79.92,124847.0,61.6235,61.6466,61.5849,61.6003,124847.0
2016-06-07 12:50:00,79.91,79.95,79.76,79.8,153069.0,61.5926,61.6235,61.477,61.5078,153069.0
2016-06-07 13:00:00,79.81,79.96,79.81,79.9,160413.0,61.5156,61.6312,61.5156,61.5849,160413.0
2016-06-07 13:10:00,79.89,79.91,79.86,79.91,70748.0,61.5772,61.5926,61.5541,61.5926,70748.0
2016-06-07 13:20:00,79.91,79.96,79.79,79.83,58088.0,61.5926,61.6312,61.5001,61.531,58088.0
2016-06-07 13:30:00,79.82,79.95,79.82,79.92,61967.0,61.5233,61.6235,61.5233,61.6003,61967.0
2016-06-07 13:40:00,79.92,80.0,79.88,79.96,93650.0,61.6003,61.662,61.5695,61.6312,93650.0
2016-06-07 13:50:00,79.96,80.0,79.91,79.99,61090.0,61.6312,61.662,61.5926,61.6543,61090.0
2016-06-07 14:00:00,79.99,80.12,79.96,80.11,154775.0,61.6543,61.7545,61.6312,61.7468,154775.0
2016-06-07 14:10:00,80.11,80.27,80.1,80.27,108536.0,61.7468,61.8701,61.7391,61.8701,108536.0
2016-06-07 14:20:00,80.28,80.35,80.23,80.35,158688.0,61.8778,61.9318,61.8393,61.9318,158688.0
2016-06-07 14:30:00,80.34,80.36,80.19,80.25,132910.0,61.9241,61.9395,61.8084,61.8547,132910.0
2016-06-07 14:40:00,80.25,80.37,80.19,80.31,225672.0,61.8547,61.9472,61.8084,61.9009,225672.0
2016-06-07 14:50:00,80.31,80.37,80.25,80.26,107017.0,61.9009,61.9472,61.8547,61.8624,107017.0
2016-06-07 15:00:00,80.26,80.31,80.19,80.24,101669.0,61.8624,61.9009,61.8084,61.847,101669.0
2016-06-07 15:10:00,80.25,80.32,80.23,80.29,124475.0,61.8547,61.9086,61.8393,61.8855,124475.0
2016-06-07 15:20:00,80.28,80.32,80.22,80.27,186968.0,61.8778,61.9086,61.8316,61.8701,186968.0
2016-06-07 15:30:00,80.28,80.28,80.1,80.17,211023.0,61.8778,61.8778,61.7391,61.793,211023.0
2016-06-07 15:40:00,80.18,80.19,80.0,80.02,246415.0,61.8007,61.8084,61.662,61.6774,246415.0
2016-06-07 15:50:00,80.03,80.14,80.01,80.12,433618.0,61.6851,61.7699,61.6697,61.7545,433618.0
2016-06-08 09:30:00,80.73,81.25,80.41,81.18,380830.0,62.2247,62.6255,61.978,62.5715,380830.0
2016-06-08 09:40:00,81.17,81.37,81.03,81.36,271403.0,62.5638,62.718,62.4559,62.7103,271403.0
2016-06-08 09:50:00,81.34,81.41,81.05,81.2,232277.0,62.6948,62.7488,62.4713,62.5869,232277.0
2016-06-08 10:00:00,81.2,81.2,80.93,80.99,237456.0,62.5869,62.5869,62.3788,62.4251,237456.0
2016-06-08 10:10:00,80.99,81.0,80.55,80.59,239397.0,62.4251,62.4328,62.0859,62.1168,239397.0
2016-06-08 10:20:00,80.59,80.7,80.49,80.61,173522.0,62.1168,62.2015,62.0397,62.1322,173522.0
2016-06-08 10:30:00,80.61,80.75,80.17,80.66,183775.0,62.1322,62.2401,61.793,62.1707,183775.0
2016-06-08 10:40:00,80.65,80.93,80.63,80.8,88567.0,62.163,62.3788,62.1476,62.2786,88567.0
2016-06-08 10:50:00,80.8,80.82,80.38,80.48,132502.0,62.2786,62.294,61.9549,62.032,132502.0
2016-06-08 11:00:00,80.49,80.55,80.1,80.15,242669.0,62.0397,62.0859,61.7391,61.7776,242669.0
2016-06-08 11:10:00,80.16,80.33,80.09,80.14,130802.0,61.7853,61.9164,61.7314,61.7699,130802.0
2016-06-08 11:20:00,80.12,80.26,80.01,80.12,190354.0,61.7545,61.8624,61.6697,61.7545,190354.0
2016-06-08 11:30:00,80.12,80.42,80.09,80.37,172400.0,61.7545,61.9857,61.7314,61.9472,172400.0
2016-06-08 11:40:00,80.39,80.44,80.19,80.35,91017.0,61.9626,62.0011,61.8084,61.9318,91017.0
2016-06-08 11:50:00,80.35,80.45,80.29,80.38,143222.0,61.9318,62.0088,61.8855,61.9549,143222.0
2016-06-08 12:00:00,80.37,80.62,80.37,80.58,78006.0,61.9472,62.1399,61.9472,62.1091,78006.0
2016-06-08 12:10:00,80.58,80.67,80.48,80.51,116880.0,62.1091,62.1784,62.032,62.0551,116880.0
2016-06-08 12:20:00,80.5,80.53,80.42,80.48,61441.0,62.0474,62.0705,61.9857,62.032,61441.0
2016-06-08 12:30:00,80.49,80.52,80.36,80.38,102030.0,62.0397,62.0628,61.9395,61.9549,102030.0
2016-06-08 12:40:00,80.38,80.53,80.3,80.53,54536.0,61.9549,62.0705,61.8932,62.0705,54536.0
2016-06-08 12:50:00,80.54,80.58,80.49,80.54,147840.0,62.0782,62.1091,62.0397,62.0782,147840.0
2016-06-08 13:00:00,80.55,80.65,80.54,80.63,128376.0,62.0859,62.163,62.0782,62.1476,128376.0
2016-06-08 13:10:00,80.64,80.64,80.51,80.56,49090.0,62.1553,62.1553,62.0551,62.0936,49090.0
2016-06-08 13:20:00,80.56,80.57,80.48,80.52,76283.0,62.0936,62.1013,62.032,62.0628,76283.0
2016-06-08 13:30:00,80.52,80.58,80.49,80.56,57230.0,62.0628,62.1091,62.0397,62.0936,57230.0
2016-06-08 13:40:00,80.56,80.68,80.56,80.66,71923.0,62.0936,62.1861,62.0936,62.1707,71923.0
2016-06-08 13:50:00,80.66,80.7,80.63,80.66,70947.0,62.1707,62.2015,62.1476,62.1707,70947.0
2016-06-08 14:00:00,80.65,80.7,80.58,80.6,101278.0,62.163,62.2015,62.1091,62.1245,101278.0
2016-06-08 14:10:00,80.59,80.74,80.59,80.63,92875.0,62.1168,62.2324,62.1168,62.1476,92875.0
2016-06-08 14:20:00,80.63,80.72,80.61,80.72,73832.0,62.1476,62.217,62.1322,62.217,73832.0
2016-06-08 14:30:00,80.71,80.74,80.65,80.72,78108.0,62.2093,62.2324,62.163,62.217,78108.0
2016-06-08 14:40:00,80.71,80.76,80.68,80.73,167589.0,62.2093,62.2478,62.1861,62.2247,167589.0
2016-06-08 14:50:00,80.73,80.8,80.71,80.8,87753.0,62.2247,62.2786,62.2093,62.2786,87753.0
2016-06-08 15:00:00,80.8,80.8,80.64,80.74,105580.0,62.2786,62.2786,62.1553,62.2324,105580.0
2016-06-08 15:10:00,80.75,80.82,80.7,80.76,178861.0,62.2401,62.294,62.2015,62.2478,178861.0
2016-06-08 15:20:00,80.77,80.81,80.67,80.72,274015.0,62.2555,62.2863,62.1784,62.217,274015.0
2016-06-08 15:30:00,80.73,80.76,80.66,80.74,165507.0,62.2247,62.2478,62.1707,62.2324,165507.0
2016-06-08 15:40:00,80.75,80.83,80.72,80.8,186318.0,62.2401,62.3017,62.217,62.2786,186318.0
2016-06-08 15:50:00,80.81,80.87,80.79,80.83,378611.0,62.2863,62.3326,62.2709,62.3017,378611.0
2016-06-09 09:30:00,79.47,79.95,79.38,79.92,362823.0,61.2535,61.6235,61.1841,61.6003,362823.0
2016-06-09 09:40:00,79.93,80.05,79.69,79.96,116677.0,61.608,61.7005,61.4231,61.6312,116677.0
2016-06-09 09:50:00,79.91,79.94,79.75,79.88,175086.0,61.5926,61.6158,61.4693,61.5695,175086.0
2016-06-09 10:00:00,79.88,79.91,79.56,79.62,165066.0,61.5695,61.5926,61.3229,61.3691,165066.0
2016-06-09 10:10:00,79.63,79.71,79.43,79.43,109169.0,61.3768,61.4385,61.2227,61.2227,109169.0
2016-06-09 10:20:00,79.46,79.59,79.37,79.45,127064.0,61.2458,61.346,61.1764,61.2381,127064.0
2016-06-09 10:30:00,79.47,79.6,79.31,79.41,180727.0,61.2535,61.3537,61.1302,61.2072,180727.0
2016-06-09 10:40:00,79.41,79.66,79.35,79.66,64560.0,61.2072,61.3999,61.161,61.3999,64560.0
2016-06-09 10:50:00,79.66,79.73,79.59,79.62,65112.0,61.3999,61.4539,61.346,61.3691,65112.0
2016-06-09 11:00:00,79.63,79.88,79.63,79.86,116234.0,61.3768,61.5695,61.3768,61.5541,116234.0
2016-06-09 11:10:00,79.86,79.87,79.54,79.55,86986.0,61.5541,61.5618,61.3074,61.3152,86986.0
2016-06-09 11:20:00,79.56,79.69,79.48,79.58,173702.0,61.3229,61.4231,61.2612,61.3383,173702.0
2016-06-09 11:30:00,79.57,79.88,79.57,79.75,81617.0,61.3306,61.5695,61.3306,61.4693,81617.0
2016-06-09 11:40:00,79.75,79.75,79.59,79.63,51613.0,61.4693,61.4693,61.346,61.3768,51613.0
2016-06-09 11:50:00,79.61,79.77,79.57,79.73,86215.0,61.3614,61.4847,61.3306,61.4539,86215.0
2016-06-09 12:00:00,79.72,79.76,79.6,79.69,37869.0,61.4462,61.477,61.3537,61.4231,37869.0
2016-06-09 12:10:00,79.7,79.81,79.61,79.61,71478.0,61.4308,61.5156,61.3614,61.3614,71478.0
2016-06-09 12:20:00,79.61,79.67,79.56,79.62,80633.0,61.3614,61.4076,61.3229,61.3691,80633.0
2016-06-09 12:30:00,79.63,79.71,79.58,79.71,87218.0,61.3768,61.4385,61.3383,61.4385,87218.0
2016-06-09 12:40:00,79.7,79.79,79.67,79.76,31147.0,61.4308,61.5001,61.4076,61.477,31147.0
2016-06-09 12:50:00,79.77,79.81,79.74,79.76,29665.0,61.4847,61.5156,61.4616,61.477,29665.0
2016-06-09 13:00:00,79.76,79.83,79.76,79.81,39744.0,61.477,61.531,61.477,61.5156,39744.0
2016-06-09 13:10:00,79.81,79.98,79.8,79.93,43110.0,61.5156,61.6466,61.5078,61.608,43110.0
2016-06-09 13:20:00,79.93,79.98,79.85,79.88,58354.0,61.608,61.6466,61.5464,61.5695,58354.0
2016-06-09 13:30:00,79.88,79.89,79.79,79.87,89898.0,61.5695,61.5772,61.5001,61.5618,89898.0
2016-06-09 13:40:00,79.87,79.9,79.83,79.9,72242.0,61.5618,61.5849,61.531,61.5849,72242.0
2016-06-09 13:50:00,79.9,79.9,79.81,79.89,48918.0,61.5849,61.5849,61.5156,61.5772,48918.0
2016-06-09 14:00:00,79.89,79.93,79.85,79.9,74104.0,61.5772,61.608,61.5464,61.5849,74104.0
2016-06-09 14:10:00,79.9,80.0,79.88,79.99,56921.0,61.5849,61.662,61.5695,61.6543,56921.0
2016-06-09 14:20:00,79.99,80.03,79.91,79.93,85131.0,61.6543,61.6851,61.5926,61.608,85131.0
2016-06-09 14:30:00,79.93,80.04,79.92,80.04,58167.0,61.608,61.6928,61.6003,61.6928,58167.0
2016-06-09 14:40:00,80.03,80.04,79.97,79.98,92493.0,61.6851,61.6928,61.6389,61.6466,92493.0
2016-06-09 14:50:00,79.98,80.03,79.98,80.0,44869.0,61.6466,61.6851,61.6466,61.662,44869.0
2016-06-09 15:00:00,80.0,80.12,79.98,80.09,73064.0,61.662,61.7545,61.6466,61.7314,73064.0
2016-06-09 15:10:00,80.09,80.1,79.96,80.03,117771.0,61.7314,61.7391,61.6312,61.6851,117771.0
2016-06-09 15:20:00,80.02,80.05,79.97,80.01,113224.0,61.6774,61.7005,61.6389,61.6697,113224.0
2016-06-09 15:30:00,80.01,80.09,79.97,80.07,139363.0,61.6697,61.7314,61.6389,61.716,139363.0
2016-06-09 15:40:00,80.08,80.09,80.0,80.08,190018.0,61.7237,61.7314,61.662,61.7237,190018.0
2016-06-09 15:50:00,80.07,80.11,79.93,79.96,321690.0,61.716,61.7468,61.608,61.6312,321690.0
2016-06-10 09:30:00,78.69,79.46,78.69,79.26,238137.0,60.6523,61.2458,60.6523,61.0916,238137.0
2016-06-10 09:40:00,79.29,79.49,79.09,79.33,107444.0,61.1148,61.2689,60.9606,61.1456,107444.0
2016-06-10 09:50:00,79.33,79.42,79.15,79.29,140661.0,61.1456,61.215,61.0068,61.1148,140661.0
2016-06-10 10:00:00,79.31,79.44,79.12,79.17,190090.0,61.1302,61.2304,60.9837,61.0223,190090.0
2016-06-10 10:10:00,79.16,79.31,79.09,79.24,201553.0,61.0145,61.1302,60.9606,61.0762,201553.0
2016-06-10 10:20:00,79.23,79.44,79.23,79.4,174640.0,61.0685,61.2304,61.0685,61.1995,174640.0
2016-06-10 10:30:00,79.41,79.42,79.24,79.3,107335.0,61.2072,61.215,61.0762,61.1225,107335.0
2016-06-10 10:40:00,79.3,79.38,79.19,79.2,79820.0,61.1225,61.1841,61.0377,61.0454,79820.0
2016-06-10 10:50:00,79.19,79.32,79.15,79.25,87625.0,61.0377,61.1379,61.0068,61.0839,87625.0
2016-06-10 11:00:00,79.26,79.37,79.17,79.33,75098.0,61.0916,61.1764,61.0223,61.1456,75098.0
2016-06-10 11:10:00,79.32,79.37,79.09,79.16,68490.0,61.1379,61.1764,60.9606,61.0145,68490.0
2016-06-10 11:20:00,79.17,79.18,78.87,78.88,105940.0,61.0223,61.03,60.791,60.7987,105940.0
2016-06-10 11:30:00,78.89,79.02,78.83,78.95,111841.0,60.8064,60.9066,60.7602,60.8527,111841.0
2016-06-10 11:40:00,78.96,79.01,78.83,78.92,59514.0,60.8604,60.8989,60.7602,60.8296,59514.0
2016-06-10 11:50:00,78.92,79.0,78.86,78.9,59354.0,60.8296,60.8912,60.7833,60.8141,59354.0
2016-06-10 12:00:00,78.9,78.91,78.67,78.72,89276.0,60.8141,60.8219,60.6369,60.6754,89276.0
2016-06-10 12:10:00,78.71,78.73,78.58,78.6,75984.0,60.6677,60.6831,60.5675,60.5829,75984.0
2016-06-10 12:20:00,78.59,78.62,78.51,78.59,101129.0,60.5752,60.5983,60.5135,60.5752,101129.0
2016-06-10 12:30:00,78.58,78.65,78.52,78.6,72116.0,60.5675,60.6215,60.5213,60.5829,72116.0
2016-06-10 12:40:00,78.59,78.68,78.58,78.65,45223.0,60.5752,60.6446,60.5675,60.6215,45223.0
2016-06-10 12:50:00,78.65,78.8,78.63,78.77,62846.0,60.6215,60.7371,60.606,60.7139,62846.0
2016-06-10 13:00:00,78.76,78.81,78.72,78.75,70124.0,60.7062,60.7448,60.6754,60.6985,70124.0
2016-06-10 13:10:00,78.75,78.77,78.67,78.73,67342.0,60.6985,60.7139,60.6369,60.6831,67342.0
2016-06-10 13:20:00,78.72,78.79,78.65,78.66,76014.0,60.6754,60.7294,60.6215,60.6292,76014.0
2016-06-10 13:30:00,78.65,78.66,78.54,78.59,66595.0,60.6215,60.6292,60.5367,60.5752,66595.0
2016-06-10 13:40:00,78.6,78.68,78.52,78.56,65015.0,60.5829,60.6446,60.5213,60.5521,65015.0
2016-06-10 13:50:00,78.56,78.59,78.5,78.52,71771.0,60.5521,60.5752,60.5058,60.5213,71771.0
2016-06-10 14:00:00,78.54,78.63,78.38,78.41,151755.0,60.5367,60.606,60.4133,60.4365,151755.0
2016-06-10 14:10:00,78.4,78.41,78.26,78.38,106234.0,60.4288,60.4365,60.3209,60.4133,106234.0
2016-06-10 14:20:00,78.38,78.53,78.38,78.5,86950.0,60.4133,60.529,60.4133,60.5058,86950.0
2016-06-10 14:30:00,78.5,78.52,78.38,78.51,64074.0,60.5058,60.5213,60.4133,60.5135,64074.0
2016-06-10 14:40:00,78.52,78.6,78.46,78.47,79460.0,60.5213,60.5829,60.475,60.4827,79460.0
2016-06-10 14:50:00,78.47,78.51,78.36,78.47,88263.0,60.4827,60.5135,60.3979,60.4827,88263.0
2016-06-10 15:00:00,78.47,78.48,78.4,78.41,87970.0,60.4827,60.4904,60.4288,60.4365,87970.0
2016-06-10 15:10:00,78.41,78.45,78.35,78.41,141165.0,60.4365,60.4673,60.3902,60.4365,141165.0
2016-06-10 15:20:00,78.41,78.54,78.4,78.54,88380.0,60.4365,60.5367,60.4288,60.5367,88380.0
2016-06-10 15:30:00,78.53,78.57,78.44,78.48,158715.0,60.529,60.5598,60.4596,60.4904,158715.0
2016-06-10 15:40:00,78.48,78.53,78.44,78.52,220264.0,60.4904,60.529,60.4596,60.5213,220264.0
2016-06-10 15:50:00,78.51,78.53,78.42,78.52,398095.0,60.5135,60.529,60.4442,60.5213,398095.0
2016-06-13 09:30:00,78.01,78.3,77.78,77.91,189105.0,60.1282,60.3517,59.9509,60.0511,189105.0
2016-06-13 09:40:00,77.9,78.44,77.84,78.44,164812.0,60.0434,60.4596,59.9971,60.4596,164812.0
2016-06-13 09:50:00,78.42,78.42,78.07,78.15,161696.0,60.4442,60.4442,60.1744,60.2361,161696.0
2016-06-13 10:00:00,78.16,78.63,78.16,78.37,111414.0,60.2438,60.606,60.2438,60.4056,111414.0
2016-06-13 10:10:00,78.38,78.64,78.34,78.6,93198.0,60.4133,60.6137,60.3825,60.5829,93198.0
2016-06-13 10:20:00,78.59,78.78,78.55,78.7,90929.0,60.5752,60.7217,60.5444,60.66,90929.0
2016-06-13 10:30:00,78.71,78.82,78.65,78.7,101802.0,60.6677,60.7525,60.6215,60.66,101802.0
2016-06-13 10:40:00,78.7,78.75,78.58,78.58,101475.0,60.66,60.6985,60.5675,60.5675,101475.0
2016-06-13 10:50:00,78.58,78.75,78.51,78.62,86660.0,60.5675,60.6985,60.5135,60.5983,86660.0
2016-06-13 11:00:00,78.62,78.64,78.48,78.6,81488.0,60.5983,60.6137,60.4904,60.5829,81488.0
2016-06-13 11:10:00,78.6,78.71,78.57,78.65,132391.0,60.5829,60.6677,60.5598,60.6215,132391.0
2016-06-13 11:20:00,78.64,78.94,78.63,78.88,130757.0,60.6137,60.845,60.606,60.7987,130757.0
2016-06-13 11:30:00,78.88,78.89,78.44,78.44,87615.0,60.7987,60.8064,60.4596,60.4596,87615.0
2016-06-13 11:40:00,78.44,78.55,78.36,78.4,66348.0,60.4596,60.5444,60.3979,60.4288,66348.0
2016-06-13 11:50:00,78.38,78.43,78.1,78.11,96553.0,60.4133,60.4519,60.1975,60.2052,96553.0
2016-06-13 12:00:00,78.1,78.14,78.07,78.13,128485.0,60.1975,60.2284,60.1744,60.2207,128485.0
2016-06-13 12:10:00,78.13,78.33,78.12,78.29,57581.0,60.2207,60.3748,60.2129,60.344,57581.0
2016-06-13 12:20:00,78.28,78.39,78.13,78.28,131428.0,60.3363,60.4211,60.2207,60.3363,131428.0
2016-06-13 12:30:00,78.29,78.37,78.26,78.31,57801.0,60.344,60.4056,60.3209,60.3594,57801.0
2016-06-13 12:40:00,78.31,78.36,78.2,78.22,70263.0,60.3594,60.3979,60.2746,60.29,70263.0
2016-06-13 12:50:00,78.22,78.24,78.14,78.17,86660.0,60.29,60.3054,60.2284,60.2515,86660.0
2016-06-13 13:00:00,78.17,78.27,78.14,78.2,56475.0,60.2515,60.3286,60.2284,60.2746,56475.0
2016-06-13 13:10:00,78.2,78.22,78.13,78.14,45994.0,60.2746,60.29,60.2207,60.2284,45994.0
2016-06-13 13:20:00,78.14,78.24,78.13,78.24,44365.0,60.2284,60.3054,60.2207,60.3054,44365.0
2016-06-13 13:30:00,78.25,78.28,78.03,78.03,63998.0,60.3131,60.3363,60.1436,60.1436,63998.0
2016-06-13 13:40:00,78.03,78.04,77.94,77.98,83000.0,60.1436,60.1513,60.0742,60.105,83000.0
2016-06-13 13:50:00,77.98,77.98,77.75,77.83,144236.0,60.105,60.105,59.9278,59.9894,144236.0
2016-06-13 14:00:00,77.84,77.9,77.8,77.86,70669.0,59.9971,60.0434,59.9663,60.0125,70669.0
2016-06-13 14:10:00,77.87,77.98,77.85,77.92,64601.0,60.0202,60.105,60.0048,60.0588,64601.0
2016-06-13 14:20:00,77.91,77.95,77.81,77.94,85575.0,60.0511,60.0819,59.974,60.0742,85575.0
2016-06-13 14:30:00,77.93,78.07,77.89,78.04,80248.0,60.0665,60.1744,60.0357,60.1513,80248.0
2016-06-13 14:40:00,78.05,78.09,77.96,77.98,62353.0,60.159,60.1898,60.0896,60.105,62353.0
2016-06-13 14:50:00,77.98,78.01,77.87,77.91,74128.0,60.105,60.1282,60.0202,60.0511,74128.0
2016-06-13 15:00:00,77.91,77.97,77.74,77.75,97006.0,60.0511,60.0973,59.92,59.9278,97006.0
2016-06-13 15:10:00,77.75,77.85,77.71,77.84,101865.0,59.9278,60.0048,59.8969,59.9971,101865.0
2016-06-13 15:20:00,77.84,77.91,77.79,77.83,76199.0,59.9971,60.0511,59.9586,59.9894,76199.0
2016-06-13 15:30:00,77.83,77.91,77.74,77.8,117220.0,59.9894,60.0511,59.92,59.9663,117220.0
2016-06-13 15:40:00,77.8,77.8,77.68,77.7,168829.0,59.9663,59.9663,59.8738,59.8892,168829.0
2016-06-13 15:50:00,77.7,77.71,77.57,77.65,358176.0,59.8892,59.8969,59.789,59.8507,358176.0
2016-06-14 09:30:00,77.18,77.73,77.15,77.61,206017.0,59.4884,59.9123,59.4653,59.8198,206017.0
2016-06-14 09:40:00,77.58,77.89,77.57,77.86,181499.0,59.7967,60.0357,59.789,60.0125,181499.0
2016-06-14 09:50:00,77.83,77.86,77.55,77.83,120799.0,59.9894,60.0125,59.7736,59.9894,120799.0
2016-06-14 10:00:00,77.83,77.86,77.59,77.61,127387.0,59.9894,60.0125,59.8044,59.8198,127387.0
2016-06-14 10:10:00,77.61,77.78,77.45,77.46,126174.0,59.8198,59.9509,59.6965,59.7042,126174.0
2016-06-14 10:20:00,77.46,77.55,77.39,77.48,184758.0,59.7042,59.7736,59.6503,59.7196,184758.0
2016-06-14 10:30:00,77.48,77.52,77.24,77.38,175995.0,59.7196,59.7505,59.5347,59.6426,175995.0
2016-06-14 10:40:00,77.37,77.38,77.0,77.1,131979.0,59.6349,59.6426,59.3497,59.4268,131979.0
2016-06-14 10:50:00,77.11,77.13,76.84,76.89,117502.0,59.4345,59.4499,59.2264,59.2649,117502.0
2016-06-14 11:00:00,76.89,76.9,76.79,76.84,96585.0,59.2649,59.2726,59.1878,59.2264,96585.0
2016-06-14 11:10:00,76.83,76.84,76.62,76.84,113499.0,59.2186,59.2264,59.0568,59.2264,113499.0
2016-06-14 11:20:00,76.84,77.02,76.72,76.86,76045.0,59.2264,59.3651,59.1339,59.2418,76045.0
2016-06-14 11:30:00,76.84,77.3,76.83,77.28,80319.0,59.2264,59.5809,59.2186,59.5655,80319.0
2016-06-14 11:40:00,77.27,77.36,76.95,77.01,76082.0,59.5578,59.6272,59.3111,59.3574,76082.0
2016-06-14 11:50:00,76.99,77.01,76.86,76.86,49722.0,59.342,59.3574,59.2418,59.2418,49722.0
2016-06-14 12:00:00,76.86,76.89,76.77,76.79,64558.0,59.2418,59.2649,59.1724,59.1878,64558.0
2016-06-14 12:10:00,76.79,77.05,76.77,76.98,47567.0,59.1878,59.3882,59.1724,59.3343,47567.0
2016-06-14 12:20:00,76.99,77.17,76.89,77.16,56140.0,59.342,59.4807,59.2649,59.473,56140.0
2016-06-14 12:30:00,77.17,77.17,76.92,76.96,80053.0,59.4807,59.4807,59.288,59.3188,80053.0
2016-06-14 12:40:00,76.95,76.98,76.8,76.85,118249.0,59.3111,59.3343,59.1955,59.2341,118249.0
2016-06-14 12:50:00,76.85,76.95,76.76,76.88,157623.0,59.2341,59.3111,59.1647,59.2572,157623.0
2016-06-14 13:00:00,76.9,77.03,76.86,76.88,74427.0,59.2726,59.3728,59.2418,59.2572,74427.0
2016-06-14 13:10:00,76.87,76.94,76.75,76.84,76342.0,59.2495,59.3034,59.157,59.2264,76342.0
2016-06-14 13:20:00,76.85,76.92,76.8,76.87,68064.0,59.2341,59.288,59.1955,59.2495,68064.0
2016-06-14 13:30:00,76.86,76.93,76.84,76.88,122815.0,59.2418,59.2957,59.2264,59.2572,122815.0
2016-06-14 13:40:00,76.88,76.91,76.75,76.78,93661.0,59.2572,59.2803,59.157,59.1801,93661.0
2016-06-14 13:50:00,76.79,76.84,76.71,76.74,86344.0,59.1878,59.2264,59.1262,59.1493,86344.0
2016-06-14 14:00:00,76.73,76.82,76.69,76.79,93259.0,59.1416,59.2109,59.1107,59.1878,93259.0
2016-06-14 14:10:00,76.8,76.95,76.69,76.9,93247.0,59.1955,59.3111,59.1107,59.2726,93247.0
2016-06-14 14:20:00,76.89,77.02,76.75,77.02,97124.0,59.2649,59.3651,59.157,59.3651,97124.0
2016-06-14 14:30:00,77.01,77.02,76.86,76.93,73915.0,59.3574,59.3651,59.2418,59.2957,73915.0
2016-06-14 14:40:00,76.93,77.01,76.87,76.89,72860.0,59.2957,59.3574,59.2495,59.2649,72860.0
2016-06-14 14:50:00,76.89,76.9,76.74,76.78,62176.0,59.2649,59.2726,59.1493,59.1801,62176.0
2016-06-14 15:00:00,76.77,77.06,76.69,76.96,109721.0,59.1724,59.3959,59.1107,59.3188,109721.0
2016-06-14 15:10:00,76.95,77.16,76.93,77.12,112234.0,59.3111,59.473,59.2957,59.4422,112234.0
2016-06-14 15:20:00,77.12,77.26,77.04,77.23,175790.0,59.4422,59.5501,59.3805,59.527,175790.0
2016-06-14 15:30:00,77.24,77.38,77.17,77.31,155465.0,59.5347,59.6426,59.4807,59.5886,155465.0
2016-06-14 15:40:00,77.31,77.44,77.22,77.43,247178.0,59.5886,59.6888,59.5192,59.6811,247178.0
2016-06-14 15:50:00,77.42,77.51,77.31,77.45,285704.0,59.6734,59.7428,59.5886,59.6965,285704.0
2016-06-15 09:30:00,77.18,77.35,76.95,77.31,152959.0,59.4884,59.6194,59.3111,59.5886,152959.0
2016-06-15 09:40:00,77.33,77.33,76.73,77.03,55012.0,59.604,59.604,59.1416,59.3728,55012.0
2016-06-15 09:50:00,77.02,77.1,76.92,76.92,41255.0,59.3651,59.4268,59.288,59.288,41255.0
2016-06-15 10:00:00,76.93,77.16,76.89,77.09,305869.0,59.2957,59.473,59.2649,59.419,305869.0
2016-06-15 10:10:00,77.09,77.42,77.06,77.4,94593.0,59.419,59.6734,59.3959,59.658,94593.0
2016-06-15 10:20:00,77.4,77.51,77.34,77.34,88140.0,59.658,59.7428,59.6117,59.6117,88140.0
2016-06-15 10:30:00,77.35,77.89,77.34,77.76,174055.0,59.6194,60.0357,59.6117,59.9355,174055.0
2016-06-15 10:40:00,77.72,77.72,77.29,77.33,120103.0,59.9046,59.9046,59.5732,59.604,120103.0
2016-06-15 10:50:00,77.34,77.54,77.29,77.48,65103.0,59.6117,59.7659,59.5732,59.7196,65103.0
2016-06-15 11:00:00,77.47,77.69,77.42,77.62,73391.0,59.7119,59.8815,59.6734,59.8276,73391.0
2016-06-15 11:10:00,77.61,77.87,77.6,77.79,80523.0,59.8198,60.0202,59.8121,59.9586,80523.0
2016-06-15 11:20:00,77.82,77.82,77.47,77.51,60923.0,59.9817,59.9817,59.7119,59.7428,60923.0
2016-06-15 11:30:00,77.51,77.52,77.3,77.34,41894.0,59.7428,59.7505,59.5809,59.6117,41894.0
2016-06-15 11:40:00,77.34,77.44,77.26,77.39,53305.0,59.6117,59.6888,59.5501,59.6503,53305.0
2016-06-15 11:50:00,77.38,77.65,77.35,77.6,64571.0,59.6426,59.8507,59.6194,59.8121,64571.0
2016-06-15 12:00:00,77.62,77.73,77.6,77.67,42600.0,59.8276,59.9123,59.8121,59.8661,42600.0
2016-06-15 12:10:00,77.67,77.77,77.62,77.77,53366.0,59.8661,59.9432,59.8276,59.9432,53366.0
2016-06-15 12:20:00,77.77,77.8,77.71,77.77,87158.0,59.9432,59.9663,59.8969,59.9432,87158.0
2016-06-15 12:30:00,77.76,77.76,77.52,77.61,59323.0,59.9355,59.9355,59.7505,59.8198,59323.0
2016-06-15 12:40:00,77.6,77.67,77.54,77.64,53896.0,59.8121,59.8661,59.7659,59.843,53896.0
2016-06-15 12:50:00,77.62,77.63,77.49,77.5,41375.0,59.8276,59.8353,59.7274,59.7351,41375.0
2016-06-15 13:00:00,77.5,77.58,77.45,77.46,47148.0,59.7351,59.7967,59.6965,59.7042,47148.0
2016-06-15 13:10:00,77.47,77.57,77.44,77.5,33497.0,59.7119,59.789,59.6888,59.7351,33497.0
2016-06-15 13:20:00,77.5,77.51,77.42,77.48,43206.0,59.7351,59.7428,59.6734,59.7196,43206.0
2016-06-15 13:30:00,77.47,77.6,77.47,77.59,38858.0,59.7119,59.8121,59.7119,59.8044,38858.0
2016-06-15 13:40:00,77.59,77.66,77.55,77.63,70403.0,59.8044,59.8584,59.7736,59.8353,70403.0
2016-06-15 13:50:00,77.63,77.68,77.53,77.54,67092.0,59.8353,59.8738,59.7582,59.7659,67092.0
2016-06-15 14:00:00,77.56,77.87,77.54,77.64,140437.0,59.7813,60.0202,59.7659,59.843,140437.0
2016-06-15 14:10:00,77.65,77.74,77.49,77.62,73274.0,59.8507,59.92,59.7274,59.8276,73274.0
2016-06-15 14:20:00,77.62,77.62,77.44,77.44,84276.0,59.8276,59.8276,59.6888,59.6888,84276.0
2016-06-15 14:30:00,77.43,77.48,77.21,77.24,80311.0,59.6811,59.7196,59.5115,59.5347,80311.0
2016-06-15 14:40:00,77.22,77.37,77.21,77.31,77789.0,59.5192,59.6349,59.5115,59.5886,77789.0
2016-06-15 14:50:00,77.3,77.34,77.19,77.32,68816.0,59.5809,59.6117,59.4961,59.5963,68816.0
2016-06-15 15:00:00,77.31,77.31,77.23,77.3,80164.0,59.5886,59.5886,59.527,59.5809,80164.0
2016-06-15 15:10:00,77.3,77.48,77.28,77.43,107332.0,59.5809,59.7196,59.5655,59.6811,107332.0
2016-06-15 15:20:00,77.43,77.48,77.34,77.41,80527.0,59.6811,59.7196,59.6117,59.6657,80527.0
2016-06-15 15:30:00,77.41,77.47,77.11,77.12,158629.0,59.6657,59.7119,59.4345,59.4422,158629.0
2016-06-15 15:40:00,77.11,77.16,76.83,76.9,147149.0,59.4345,59.473,59.2186,59.2726,147149.0
2016-06-15 15:50:00,76.89,76.94,76.76,76.89,400891.0,59.2649,59.3034,59.1647,59.2649,400891.0
2016-06-16 09:30:00,76.12,76.31,75.67,75.67,224196.0,58.6714,58.8178,58.3245,58.3245,224196.0
2016-06-16 09:40:00,75.67,75.67,75.32,75.35,166820.0,58.3245,58.3245,58.0548,58.0779,166820.0
2016-06-16 09:50:00,75.34,75.4,75.17,75.19,157801.0,58.0702,58.1164,57.9392,57.9546,157801.0
2016-06-16 10:00:00,75.19,75.23,74.92,74.95,203945.0,57.9546,57.9854,57.7465,57.7696,203945.0
2016-06-16 10:10:00,74.96,75.35,74.93,75.19,177552.0,57.7773,58.0779,57.7542,57.9546,177552.0
2016-06-16 10:20:00,75.19,75.23,75.03,75.2,151368.0,57.9546,57.9854,57.8312,57.9623,151368.0
2016-06-16 10:30:00,75.2,75.24,74.96,75.04,144843.0,57.9623,57.9931,57.7773,57.839,144843.0
2016-06-16 10:40:00,75.03,75.4,75.01,75.36,127528.0,57.8312,58.1164,57.8158,58.0856,127528.0
2016-06-16 10:50:00,75.37,75.61,75.14,75.6,107294.0,58.0933,58.2783,57.916,58.2706,107294.0
2016-06-16 11:00:00,75.6,75.83,75.54,75.71,114049.0,58.2706,58.4479,58.2243,58.3554,114049.0
2016-06-16 11:10:00,75.71,75.8,75.57,75.58,169096.0,58.3554,58.4247,58.2475,58.2552,169096.0
2016-06-16 11:20:00,75.58,75.89,75.53,75.84,77337.0,58.2552,58.4941,58.2166,58.4556,77337.0
2016-06-16 11:30:00,75.83,75.91,75.76,75.81,145562.0,58.4479,58.5095,58.3939,58.4325,145562.0
2016-06-16 11:40:00,75.81,75.81,75.64,75.74,188884.0,58.4325,58.4325,58.3014,58.3785,188884.0
2016-06-16 11:50:00,75.73,75.8,75.58,75.62,65276.0,58.3708,58.4247,58.2552,58.286,65276.0
2016-06-16 12:00:00,75.62,75.77,75.61,75.76,51832.0,58.286,58.4016,58.2783,58.3939,51832.0
2016-06-16 12:10:00,75.76,75.88,75.64,75.87,67093.0,58.3939,58.4864,58.3014,58.4787,67093.0
2016-06-16 12:20:00,75.86,75.98,75.78,75.95,127801.0,58.471,58.5635,58.4093,58.5404,127801.0
2016-06-16 12:30:00,75.95,76.0,75.78,75.99,84124.0,58.5404,58.5789,58.4093,58.5712,84124.0
2016-06-16 12:40:00,75.98,76.14,75.91,75.98,167300.0,58.5635,58.6868,58.5095,58.5635,167300.0
2016-06-16 12:50:00,75.99,76.01,75.83,75.86,108457.0,58.5712,58.5866,58.4479,58.471,108457.0
2016-06-16 13:00:00,75.86,76.17,75.85,76.17,132869.0,58.471,58.7099,58.4633,58.7099,132869.0
2016-06-16 13:10:00,76.16,76.17,75.91,75.99,172868.0,58.7022,58.7099,58.5095,58.5712,172868.0
2016-06-16 13:20:00,75.99,76.11,75.91,76.04,104922.0,58.5712,58.6637,58.5095,58.6097,104922.0
2016-06-16 13:30:00,76.04,76.08,75.91,76.05,79073.0,58.6097,58.6406,58.5095,58.6174,79073.0
2016-06-16 13:40:00,76.05,76.06,75.86,75.93,230993.0,58.6174,58.6251,58.471,58.5249,230993.0
2016-06-16 13:50:00,75.94,75.95,75.84,75.9,112246.0,58.5327,58.5404,58.4556,58.5018,112246.0
2016-06-16 14:00:00,75.89,76.06,75.86,76.03,98071.0,58.4941,58.6251,58.471,58.602,98071.0
2016-06-16 14:10:00,76.02,76.36,76.0,76.3,93170.0,58.5943,58.8564,58.5789,58.8101,93170.0
2016-06-16 14:20:00,76.31,76.32,76.03,76.09,43382.0,58.8178,58.8255,58.602,58.6483,43382.0
2016-06-16 14:30:00,76.1,76.21,76.09,76.21,89319.0,58.656,58.7408,58.6483,58.7408,89319.0
2016-06-16 14:40:00,76.22,76.3,76.2,76.26,47138.0,58.7485,58.8101,58.7331,58.7793,47138.0
2016-06-16 14:50:00,76.26,76.38,76.2,76.27,83528.0,58.7793,58.8718,58.7331,58.787,83528.0
2016-06-16 15:00:00,76.27,76.31,76.13,76.18,66123.0,58.787,58.8178,58.6791,58.7176,66123.0
2016-06-16 15:10:00,76.19,76.24,76.13,76.18,87616.0,58.7253,58.7639,58.6791,58.7176,87616.0
2016-06-16 15:20:00,76.19,76.44,76.13,76.39,99396.0,58.7253,58.918,58.6791,58.8795,99396.0
2016-06-16 15:30:00,76.38,76.48,76.29,76.35,172305.0,58.8718,58.9489,58.8024,58.8487,172305.0
2016-06-16 15:40:00,76.36,76.46,76.33,76.4,145541.0,58.8564,58.9335,58.8333,58.8872,145541.0
2016-06-16 15:50:00,76.4,76.41,76.24,76.35,234149.0,58.8872,58.8949,58.7639,58.8487,234149.0
2016-06-17 09:30:00,76.88,77.08,76.22,76.46,858458.0,59.2572,59.4113,58.7485,58.9335,858458.0
2016-06-17 09:40:00,76.39,76.87,76.25,76.68,111305.0,58.8795,59.2495,58.7716,59.103,111305.0
2016-06-17 09:50:00,76.7,77.05,76.7,76.95,109770.0,59.1184,59.3882,59.1184,59.3111,109770.0
2016-06-17 10:00:00,76.95,77.02,76.83,76.99,222688.0,59.3111,59.3651,59.2186,59.342,222688.0
2016-06-17 10:10:00,76.98,77.22,76.98,77.14,138340.0,59.3343,59.5192,59.3343,59.4576,138340.0
2016-06-17 10:20:00,77.14,77.15,76.89,76.91,194506.0,59.4576,59.4653,59.2649,59.2803,194506.0
2016-06-17 10:30:00,76.92,77.18,76.82,77.11,127397.0,59.288,59.4884,59.2109,59.4345,127397.0
2016-06-17 10:40:00,77.14,77.39,77.06,77.38,95847.0,59.4576,59.6503,59.3959,59.6426,95847.0
2016-06-17 10:50:00,77.38,77.51,77.36,77.43,106734.0,59.6426,59.7428,59.6272,59.6811,106734.0
2016-06-17 11:00:00,77.42,77.43,77.16,77.19,74779.0,59.6734,59.6811,59.473,59.4961,74779.0
2016-06-17 11:10:00,77.17,77.18,76.95,77.03,80175.0,59.4807,59.4884,59.3111,59.3728,80175.0
2016-06-17 11:20:00,77.03,77.3,77.02,77.05,75722.0,59.3728,59.5809,59.3651,59.3882,75722.0
2016-06-17 11:30:00,77.04,77.19,77.0,77.19,83290.0,59.3805,59.4961,59.3497,59.4961,83290.0
2016-06-17 11:40:00,77.19,77.32,77.18,77.28,59892.0,59.4961,59.5963,59.4884,59.5655,59892.0
2016-06-17 11:50:00,77.29,77.33,77.17,77.25,93957.0,59.5732,59.604,59.4807,59.5424,93957.0
2016-06-17 12:00:00,77.26,77.43,77.26,77.42,53841.0,59.5501,59.6811,59.5501,59.6734,53841.0
2016-06-17 12:10:00,77.44,77.51,77.39,77.5,81740.0,59.6888,59.7428,59.6503,59.7351,81740.0
2016-06-17 12:20:00,77.5,77.52,77.45,77.51,71680.0,59.7351,59.7505,59.6965,59.7428,71680.0
2016-06-17 12:30:00,77.51,77.54,77.45,77.45,56896.0,59.7428,59.7659,59.6965,59.6965,56896.0
2016-06-17 12:40:00,77.45,77.59,77.45,77.53,70486.0,59.6965,59.8044,59.6965,59.7582,70486.0
2016-06-17 12:50:00,77.53,77.57,77.49,77.55,80316.0,59.7582,59.789,59.7274,59.7736,80316.0
2016-06-17 13:00:00,77.56,77.63,77.38,77.62,117412.0,59.7813,59.8353,59.6426,59.8276,117412.0
2016-06-17 13:10:00,77.62,77.65,77.55,77.6,95446.0,59.8276,59.8507,59.7736,59.8121,95446.0
2016-06-17 13:20:00,77.61,77.69,77.59,77.66,79013.0,59.8198,59.8815,59.8044,59.8584,79013.0
2016-06-17 13:30:00,77.65,77.71,77.55,77.6,66635.0,59.8507,59.8969,59.7736,59.8121,66635.0
2016-06-17 13:40:00,77.59,77.67,77.59,77.63,48564.0,59.8044,59.8661,59.8044,59.8353,48564.0
2016-06-17 13:50:00,77.63,77.72,77.62,77.7,214440.0,59.8353,59.9046,59.8276,59.8892,214440.0
2016-06-17 14:00:00,77.69,77.76,77.61,77.65,77424.0,59.8815,59.9355,59.8198,59.8507,77424.0
2016-06-17 14:10:00,77.66,77.75,77.62,77.62,45251.0,59.8584,59.9278,59.8276,59.8276,45251.0
2016-06-17 14:20:00,77.62,77.76,77.57,77.74,83294.0,59.8276,59.9355,59.789,59.92,83294.0
2016-06-17 14:30:00,77.74,77.79,77.69,77.74,75488.0,59.92,59.9586,59.8815,59.92,75488.0
2016-06-17 14:40:00,77.74,77.79,77.68,77.69,74222.0,59.92,59.9586,59.8738,59.8815,74222.0
2016-06-17 14:50:00,77.69,77.76,77.63,77.63,51999.0,59.8815,59.9355,59.8353,59.8353,51999.0
2016-06-17 15:00:00,77.64,77.67,77.53,77.54,61335.0,59.843,59.8661,59.7582,59.7659,61335.0
2016-06-17 15:10:00,77.54,77.58,77.44,77.5,108465.0,59.7659,59.7967,59.6888,59.7351,108465.0
2016-06-17 15:20:00,77.51,77.6,77.51,77.54,107757.0,59.7428,59.8121,59.7428,59.7659,107757.0
2016-06-17 15:30:00,77.54,77.58,77.43,77.44,126962.0,59.7659,59.7967,59.6811,59.6888,126962.0
2016-06-17 15:40:00,77.45,77.55,77.41,77.51,214848.0,59.6965,59.7736,59.6657,59.7428,214848.0
2016-06-17 15:50:00,77.51,77.55,77.44,77.52,388852.0,59.7428,59.7736,59.6888,59.7505,388852.0
2016-06-20 09:30:00,78.87,79.12,78.48,78.58,396477.0,60.791,60.9837,60.4904,60.5675,396477.0
2016-06-20 09:40:00,78.57,78.8,78.3,78.32,225259.0,60.5598,60.7371,60.3517,60.3671,225259.0
2016-06-20 09:50:00,78.33,78.51,78.08,78.46,133616.0,60.3748,60.5135,60.1821,60.475,133616.0
2016-06-20 10:00:00,78.49,78.52,78.28,78.41,181808.0,60.4981,60.5213,60.3363,60.4365,181808.0
2016-06-20 10:10:00,78.41,78.52,78.36,78.5,153082.0,60.4365,60.5213,60.3979,60.5058,153082.0
2016-06-20 10:20:00,78.49,78.62,78.3,78.34,89527.0,60.4981,60.5983,60.3517,60.3825,89527.0
2016-06-20 10:30:00,78.32,78.33,78.0,78.09,102253.0,60.3671,60.3748,60.1205,60.1898,102253.0
2016-06-20 10:40:00,78.09,78.21,78.08,78.1,77706.0,60.1898,60.2823,60.1821,60.1975,77706.0
2016-06-20 10:50:00,78.11,78.13,78.02,78.08,104847.0,60.2052,60.2207,60.1359,60.1821,104847.0
2016-06-20 11:00:00,78.07,78.1,77.93,77.97,138005.0,60.1744,60.1975,60.0665,60.0973,138005.0
2016-06-20 11:10:00,77.97,78.17,77.92,78.16,91997.0,60.0973,60.2515,60.0588,60.2438,91997.0
2016-06-20 11:20:00,78.19,78.22,78.01,78.05,80533.0,60.2669,60.29,60.1282,60.159,80533.0
2016-06-20 11:30:00,78.06,78.08,77.86,77.92,65240.0,60.1667,60.1821,60.0125,60.0588,65240.0
2016-06-20 11:40:00,77.92,77.97,77.81,77.81,53873.0,60.0588,60.0973,59.974,59.974,53873.0
2016-06-20 11:50:00,77.83,77.86,77.68,77.74,56177.0,59.9894,60.0125,59.8738,59.92,56177.0
2016-06-20 12:00:00,77.74,77.87,77.74,77.79,54407.0,59.92,60.0202,59.92,59.9586,54407.0
2016-06-20 12:10:00,77.78,77.79,77.7,77.74,74472.0,59.9509,59.9586,59.8892,59.92,74472.0
2016-06-20 12:20:00,77.75,77.8,77.65,77.68,55571.0,59.9278,59.9663,59.8507,59.8738,55571.0
2016-06-20 12:30:00,77.69,77.74,77.6,77.63,54721.0,59.8815,59.92,59.8121,59.8353,54721.0
2016-06-20 12:40:00,77.63,77.64,77.54,77.59,43440.0,59.8353,59.843,59.7659,59.8044,43440.0
2016-06-20 12:50:00,77.58,77.68,77.56,77.63,49229.0,59.7967,59.8738,59.7813,59.8353,49229.0
2016-06-20 13:00:00,77.62,77.7,77.61,77.66,58486.0,59.8276,59.8892,59.8198,59.8584,58486.0
2016-06-20 13:10:00,77.65,77.76,77.52,77.75,151961.0,59.8507,59.9355,59.7505,59.9278,151961.0
2016-06-20 13:20:00,77.76,77.87,77.72,77.8,69949.0,59.9355,60.0202,59.9046,59.9663,69949.0
2016-06-20 13:30:00,77.8,77.84,77.75,77.81,42352.0,59.9663,59.9971,59.9278,59.974,42352.0
2016-06-20 13:40:00,77.8,77.9,77.78,77.87,36322.0,59.9663,60.0434,59.9509,60.0202,36322.0
2016-06-20 13:50:00,77.86,77.92,77.83,77.87,52192.0,60.0125,60.0588,59.9894,60.0202,52192.0
2016-06-20 14:00:00,77.87,77.87,77.69,77.69,51573.0,60.0202,60.0202,59.8815,59.8815,51573.0
2016-06-20 14:10:00,77.69,77.75,77.61,77.67,55486.0,59.8815,59.9278,59.8198,59.8661,55486.0
2016-06-20 14:20:00,77.66,77.82,77.66,77.8,115909.0,59.8584,59.9817,59.8584,59.9663,115909.0
2016-06-20 14:30:00,77.8,77.88,77.78,77.81,59725.0,59.9663,60.028,59.9509,59.974,59725.0
2016-06-20 14:40:00,77.82,77.96,77.81,77.94,108173.0,59.9817,60.0896,59.974,60.0742,108173.0
2016-06-20 14:50:00,77.94,78.09,77.92,78.06,81353.0,60.0742,60.1898,60.0588,60.1667,81353.0
2016-06-20 15:00:00,78.05,78.08,77.9,77.95,115872.0,60.159,60.1821,60.0434,60.0819,115872.0
2016-06-20 15:10:00,77.94,78.0,77.91,77.95,97842.0,60.0742,60.1205,60.0511,60.0819,97842.0
2016-06-20 15:20:00,77.94,77.96,77.78,77.79,126176.0,60.0742,60.0896,59.9509,59.9586,126176.0
2016-06-20 15:30:00,77.79,77.86,77.76,77.83,212143.0,59.9586,60.0125,59.9355,59.9894,212143.0
2016-06-20 15:40:00,77.82,77.9,77.72,77.74,243810.0,59.9817,60.0434,59.9046,59.92,243810.0
2016-06-20 15:50:00,77.73,77.74,77.59,77.6,452406.0,59.9123,59.92,59.8044,59.8121,452406.0
2016-06-21 09:30:00,77.5,77.7,77.32,77.61,134661.0,59.7351,59.8892,59.5963,59.8198,134661.0
2016-06-21 09:40:00,77.61,77.74,77.33,77.69,103349.0,59.8198,59.92,59.604,59.8815,103349.0
2016-06-21 09:50:00,77.67,77.7,77.39,77.46,104634.0,59.8661,59.8892,59.6503,59.7042,104634.0
2016-06-21 10:00:00,77.46,77.56,77.18,77.51,93155.0,59.7042,59.7813,59.4884,59.7428,93155.0
2016-06-21 10:10:00,77.49,77.61,77.4,77.44,95800.0,59.7274,59.8198,59.658,59.6888,95800.0
2016-06-21 10:20:00,77.44,77.53,77.3,77.48,62315.0,59.6888,59.7582,59.5809,59.7196,62315.0
2016-06-21 10:30:00,77.5,77.78,77.5,77.7,170310.0,59.7351,59.9509,59.7351,59.8892,170310.0
2016-06-21 10:40:00,77.71,77.92,77.65,77.89,109049.0,59.8969,60.0588,59.8507,60.0357,109049.0
2016-06-21 10:50:00,77.88,78.18,77.85,78.15,98021.0,60.028,60.2592,60.0048,60.2361,98021.0
2016-06-21 11:00:00,78.17,78.4,78.16,78.33,186484.0,60.2515,60.4288,60.2438,60.3748,186484.0
2016-06-21 11:10:00,78.33,78.72,78.3,78.66,231596.0,60.3748,60.6754,60.3517,60.6292,231596.0
2016-06-21 11:20:00,78.66,78.76,78.57,78.57,154155.0,60.6292,60.7062,60.5598,60.5598,154155.0
2016-06-21 11:30:00,78.56,78.56,78.06,78.41,409600.0,60.5521,60.5521,60.1667,60.4365,409600.0
2016-06-21 11:40:00,78.41,78.42,78.28,78.35,164086.0,60.4365,60.4442,60.3363,60.3902,164086.0
2016-06-21 11:50:00,78.34,78.34,78.14,78.23,92409.0,60.3825,60.3825,60.2284,60.2977,92409.0
2016-06-21 12:00:00,78.24,78.46,78.23,78.38,64741.0,60.3054,60.475,60.2977,60.4133,64741.0
2016-06-21 12:10:00,78.37,78.56,78.32,78.54,74522.0,60.4056,60.5521,60.3671,60.5367,74522.0
2016-06-21 12:20:00,78.53,78.54,78.33,78.46,67978.0,60.529,60.5367,60.3748,60.475,67978.0
2016-06-21 12:30:00,78.46,78.6,78.42,78.58,43239.0,60.475,60.5829,60.4442,60.5675,43239.0
2016-06-21 12:40:00,78.56,78.65,78.49,78.57,31555.0,60.5521,60.6215,60.4981,60.5598,31555.0
2016-06-21 12:50:00,78.57,78.57,78.39,78.41,49008.0,60.5598,60.5598,60.4211,60.4365,49008.0
2016-06-21 13:00:00,78.42,78.49,78.38,78.44,60991.0,60.4442,60.4981,60.4133,60.4596,60991.0
2016-06-21 13:10:00,78.43,78.46,78.35,78.45,57768.0,60.4519,60.475,60.3902,60.4673,57768.0
2016-06-21 13:20:00,78.45,78.45,78.33,78.36,40181.0,60.4673,60.4673,60.3748,60.3979,40181.0
2016-06-21 13:30:00,78.36,78.45,78.36,78.38,39778.0,60.3979,60.4673,60.3979,60.4133,39778.0
2016-06-21 13:40:00,78.38,78.56,78.37,78.56,40780.0,60.4133,60.5521,60.4056,60.5521,40780.0
2016-06-21 13:50:00,78.57,78.67,78.55,78.65,53255.0,60.5598,60.6369,60.5444,60.6215,53255.0
2016-06-21 14:00:00,78.65,78.76,78.58,78.71,77196.0,60.6215,60.7062,60.5675,60.6677,77196.0
2016-06-21 14:10:00,78.71,78.82,78.71,78.79,61985.0,60.6677,60.7525,60.6677,60.7294,61985.0
2016-06-21 14:20:00,78.79,78.9,78.76,78.84,103654.0,60.7294,60.8141,60.7062,60.7679,103654.0
2016-06-21 14:30:00,78.85,78.9,78.75,78.87,119086.0,60.7756,60.8141,60.6985,60.791,119086.0
2016-06-21 14:40:00,78.88,78.97,78.84,78.91,96624.0,60.7987,60.8681,60.7679,60.8219,96624.0
2016-06-21 14:50:00,78.9,78.91,78.74,78.75,71268.0,60.8141,60.8219,60.6908,60.6985,71268.0
2016-06-21 15:00:00,78.76,78.77,78.6,78.71,114581.0,60.7062,60.7139,60.5829,60.6677,114581.0
2016-06-21 15:10:00,78.71,78.79,78.66,78.75,62802.0,60.6677,60.7294,60.6292,60.6985,62802.0
2016-06-21 15:20:00,78.75,78.82,78.66,78.77,78574.0,60.6985,60.7525,60.6292,60.7139,78574.0
2016-06-21 15:30:00,78.77,78.8,78.69,78.79,141393.0,60.7139,60.7371,60.6523,60.7294,141393.0
2016-06-21 15:40:00,78.79,78.79,78.64,78.66,153689.0,60.7294,60.7294,60.6137,60.6292,153689.0
2016-06-21 15:50:00,78.66,78.67,78.5,78.53,369891.0,60.6292,60.6369,60.5058,60.529,369891.0
2016-06-22 09:30:00,79.01,79.09,78.66,78.82,404690.0,60.8989,60.9606,60.6292,60.7525,404690.0
2016-06-22 09:40:00,78.82,79.1,78.82,79.02,103210.0,60.7525,60.9683,60.7525,60.9066,103210.0
2016-06-22 09:50:00,79.02,79.14,78.89,78.89,142917.0,60.9066,60.9991,60.8064,60.8064,142917.0
2016-06-22 10:00:00,78.9,79.0,78.72,78.73,177683.0,60.8141,60.8912,60.6754,60.6831,177683.0
2016-06-22 10:10:00,78.74,78.83,78.67,78.81,144989.0,60.6908,60.7602,60.6369,60.7448,144989.0
2016-06-22 10:20:00,78.8,78.92,78.78,78.86,120788.0,60.7371,60.8296,60.7217,60.7833,120788.0
2016-06-22 10:30:00,78.85,78.86,78.5,78.67,278143.0,60.7756,60.7833,60.5058,60.6369,278143.0
2016-06-22 10:40:00,78.66,78.78,78.64,78.73,107801.0,60.6292,60.7217,60.6137,60.6831,107801.0
2016-06-22 10:50:00,78.72,78.93,78.71,78.8,107348.0,60.6754,60.8373,60.6677,60.7371,107348.0
2016-06-22 11:00:00,78.81,78.97,78.71,78.75,117392.0,60.7448,60.8681,60.6677,60.6985,117392.0
2016-06-22 11:10:00,78.75,78.85,78.7,78.83,73107.0,60.6985,60.7756,60.66,60.7602,73107.0
2016-06-22 11:20:00,78.83,78.89,78.78,78.85,70157.0,60.7602,60.8064,60.7217,60.7756,70157.0
2016-06-22 11:30:00,78.84,78.84,78.57,78.63,171074.0,60.7679,60.7679,60.5598,60.606,171074.0
2016-06-22 11:40:00,78.62,78.72,78.59,78.67,118902.0,60.5983,60.6754,60.5752,60.6369,118902.0
2016-06-22 11:50:00,78.68,78.76,78.65,78.74,67915.0,60.6446,60.7062,60.6215,60.6908,67915.0
2016-06-22 12:00:00,78.72,78.74,78.63,78.67,75019.0,60.6754,60.6908,60.606,60.6369,75019.0
2016-06-22 12:10:00,78.67,78.67,78.53,78.56,66966.0,60.6369,60.6369,60.529,60.5521,66966.0
2016-06-22 12:20:00,78.55,78.57,78.43,78.5,106860.0,60.5444,60.5598,60.4519,60.5058,106860.0
2016-06-22 12:30:00,78.5,78.65,78.5,78.58,75869.0,60.5058,60.6215,60.5058,60.5675,75869.0
2016-06-22 12:40:00,78.59,78.6,78.45,78.5,57790.0,60.5752,60.5829,60.4673,60.5058,57790.0
2016-06-22 12:50:00,78.5,78.58,78.44,78.53,71773.0,60.5058,60.5675,60.4596,60.529,71773.0
2016-06-22 13:00:00,78.53,78.53,78.31,78.31,53620.0,60.529,60.529,60.3594,60.3594,53620.0
2016-06-22 13:10:00,78.3,78.41,78.26,78.33,51777.0,60.3517,60.4365,60.3209,60.3748,51777.0
2016-06-22 13:20:00,78.33,78.44,78.32,78.41,54897.0,60.3748,60.4596,60.3671,60.4365,54897.0
2016-06-22 13:30:00,78.41,78.5,78.35,78.36,48981.0,60.4365,60.5058,60.3902,60.3979,48981.0
2016-06-22 13:40:00,78.38,78.4,78.3,78.38,41187.0,60.4133,60.4288,60.3517,60.4133,41187.0
2016-06-22 13:50:00,78.38,78.41,78.32,78.39,61727.0,60.4133,60.4365,60.3671,60.4211,61727.0
2016-06-22 14:00:00,78.38,78.49,78.33,78.47,85224.0,60.4133,60.4981,60.3748,60.4827,85224.0
2016-06-22 14:10:00,78.48,78.65,78.46,78.58,75888.0,60.4904,60.6215,60.475,60.5675,75888.0
2016-06-22 14:20:00,78.56,78.68,78.49,78.6,57973.0,60.5521,60.6446,60.4981,60.5829,57973.0
2016-06-22 14:30:00,78.61,78.66,78.52,78.53,55546.0,60.5906,60.6292,60.5213,60.529,55546.0
2016-06-22 14:40:00,78.53,78.57,78.49,78.52,74754.0,60.529,60.5598,60.4981,60.5213,74754.0
2016-06-22 14:50:00,78.52,78.65,78.5,78.64,52771.0,60.5213,60.6215,60.5058,60.6137,52771.0
2016-06-22 15:00:00,78.64,78.76,78.52,78.53,70088.0,60.6137,60.7062,60.5213,60.529,70088.0
2016-06-22 15:10:00,78.53,78.56,78.49,78.52,79759.0,60.529,60.5521,60.4981,60.5213,79759.0
2016-06-22 15:20:00,78.52,78.52,78.44,78.47,98276.0,60.5213,60.5213,60.4596,60.4827,98276.0
2016-06-22 15:30:00,78.47,78.49,78.41,78.43,112323.0,60.4827,60.4981,60.4365,60.4519,112323.0
2016-06-22 15:40:00,78.42,78.45,78.31,78.31,194862.0,60.4442,60.4673,60.3594,60.3594,194862.0
2016-06-22 15:50:00,78.31,78.32,78.2,78.25,445874.0,60.3594,60.3671,60.2746,60.3131,445874.0
2016-06-23 09:30:00,78.99,79.35,78.94,79.13,159896.0,60.8835,61.161,60.845,60.9914,159896.0
2016-06-23 09:40:00,79.14,79.2,78.84,78.84,110668.0,60.9991,61.0454,60.7679,60.7679,110668.0
2016-06-23 09:50:00,78.85,78.94,78.69,78.94,64765.0,60.7756,60.845,60.6523,60.845,64765.0
2016-06-23 10:00:00,78.95,79.16,78.89,79.11,61086.0,60.8527,61.0145,60.8064,60.976,61086.0
2016-06-23 10:10:00,79.1,79.26,79.04,79.04,60774.0,60.9683,61.0916,60.9221,60.9221,60774.0
2016-06-23 10:20:00,79.07,79.29,79.05,79.19,65259.0,60.9452,61.1148,60.9298,61.0377,65259.0
2016-06-23 10:30:00,79.21,79.21,78.81,78.94,86026.0,61.0531,61.0531,60.7448,60.845,86026.0
2016-06-23 10:40:00,78.94,79.23,78.94,79.14,88866.0,60.845,61.0685,60.845,60.9991,88866.0
2016-06-23 10:50:00,79.15,79.32,79.14,79.23,54020.0,61.0068,61.1379,60.9991,61.0685,54020.0
2016-06-23 11:00:00,79.21,79.34,79.19,79.29,57213.0,61.0531,61.1533,61.0377,61.1148,57213.0
2016-06-23 11:10:00,79.29,79.44,79.27,79.39,50601.0,61.1148,61.2304,61.0993,61.1918,50601.0
2016-06-23 11:20:00,79.38,79.48,79.34,79.47,33810.0,61.1841,61.2612,61.1533,61.2535,33810.0
2016-06-23 11:30:00,79.47,79.52,79.43,79.47,49077.0,61.2535,61.292,61.2227,61.2535,49077.0
2016-06-23 11:40:00,79.47,79.48,79.31,79.35,44093.0,61.2535,61.2612,61.1302,61.161,44093.0
2016-06-23 11:50:00,79.35,79.43,79.33,79.4,37376.0,61.161,61.2227,61.1456,61.1995,37376.0
2016-06-23 12:00:00,79.41,79.47,79.31,79.32,36397.0,61.2072,61.2535,61.1302,61.1379,36397.0
2016-06-23 12:10:00,79.34,79.35,79.29,79.31,28786.0,61.1533,61.161,61.1148,61.1302,28786.0
2016-06-23 12:20:00,79.31,79.31,79.12,79.12,73858.0,61.1302,61.1302,60.9837,60.9837,73858.0
2016-06-23 12:30:00,79.13,79.2,79.08,79.17,60083.0,60.9914,61.0454,60.9529,61.0223,60083.0
2016-06-23 12:40:00,79.18,79.19,79.06,79.13,125148.0,61.03,61.0377,60.9375,60.9914,125148.0
2016-06-23 12:50:00,79.13,79.21,79.06,79.06,81366.0,60.9914,61.0531,60.9375,60.9375,81366.0
2016-06-23 13:00:00,79.07,79.09,78.99,79.03,38461.0,60.9452,60.9606,60.8835,60.9143,38461.0
2016-06-23 13:10:00,79.04,79.09,78.97,79.08,40681.0,60.9221,60.9606,60.8681,60.9529,40681.0
2016-06-23 13:20:00,79.07,79.14,79.05,79.06,36695.0,60.9452,60.9991,60.9298,60.9375,36695.0
2016-06-23 13:30:00,79.08,79.12,78.96,78.98,73626.0,60.9529,60.9837,60.8604,60.8758,73626.0
2016-06-23 13:40:00,78.97,79.1,78.96,78.99,55352.0,60.8681,60.9683,60.8604,60.8835,55352.0
2016-06-23 13:50:00,78.99,79.13,78.96,79.12,72236.0,60.8835,60.9914,60.8604,60.9837,72236.0
2016-06-23 14:00:00,79.12,79.18,79.04,79.18,59992.0,60.9837,61.03,60.9221,61.03,59992.0
2016-06-23 14:10:00,79.18,79.24,79.16,79.17,69210.0,61.03,61.0762,61.0145,61.0223,69210.0
2016-06-23 14:20:00,79.18,79.24,79.09,79.22,75306.0,61.03,61.0762,60.9606,61.0608,75306.0
2016-06-23 14:30:00,79.23,79.27,79.15,79.2,53189.0,61.0685,61.0993,61.0068,61.0454,53189.0
2016-06-23 14:40:00,79.21,79.35,79.17,79.35,115214.0,61.0531,61.161,61.0223,61.161,115214.0
2016-06-23 14:50:00,79.35,79.45,79.26,79.27,81628.0,61.161,61.2381,61.0916,61.0993,81628.0
2016-06-23 15:00:00,79.27,79.28,79.1,79.1,89122.0,61.0993,61.107,60.9683,60.9683,89122.0
2016-06-23 15:10:00,79.1,79.19,79.1,79.16,51361.0,60.9683,61.0377,60.9683,61.0145,51361.0
2016-06-23 15:20:00,79.17,79.19,79.11,79.13,73804.0,61.0223,61.0377,60.976,60.9914,73804.0
2016-06-23 15:30:00,79.14,79.27,79.13,79.22,134126.0,60.9991,61.0993,60.9914,61.0608,134126.0
2016-06-23 15:40:00,79.22,79.35,79.2,79.34,135547.0,61.0608,61.161,61.0454,61.1533,135547.0
2016-06-23 15:50:00,79.33,79.59,79.33,79.57,302101.0,61.1456,61.346,61.1456,61.3306,302101.0
2016-06-24 09:30:00,76.63,77.58,76.46,77.5,303854.0,59.0645,59.7967,58.9335,59.7351,303854.0
2016-06-24 09:40:00,77.53,77.77,77.38,77.5,160692.0,59.7582,59.9432,59.6426,59.7351,160692.0
2016-06-24 09:50:00,77.54,77.65,77.35,77.61,320849.0,59.7659,59.8507,59.6194,59.8198,320849.0
2016-06-24 10:00:00,77.61,77.63,77.14,77.22,248780.0,59.8198,59.8353,59.4576,59.5192,248780.0
2016-06-24 10:10:00,77.25,77.39,77.02,77.03,214490.0,59.5424,59.6503,59.3651,59.3728,214490.0
2016-06-24 10:20:00,77.04,77.07,76.68,76.99,330106.0,59.3805,59.4036,59.103,59.342,330106.0
2016-06-24 10:30:00,76.97,77.3,76.95,77.3,370494.0,59.3266,59.5809,59.3111,59.5809,370494.0
2016-06-24 10:40:00,77.31,77.32,77.03,77.29,144192.0,59.5886,59.5963,59.3728,59.5732,144192.0
2016-06-24 10:50:00,77.29,77.43,77.15,77.19,134720.0,59.5732,59.6811,59.4653,59.4961,134720.0
2016-06-24 11:00:00,77.18,77.22,76.9,77.21,141598.0,59.4884,59.5192,59.2726,59.5115,141598.0
2016-06-24 11:10:00,77.22,77.23,77.02,77.04,89489.0,59.5192,59.527,59.3651,59.3805,89489.0
2016-06-24 11:20:00,77.03,77.09,76.93,77.08,131798.0,59.3728,59.419,59.2957,59.4113,131798.0
2016-06-24 11:30:00,77.08,77.24,77.07,77.23,94356.0,59.4113,59.5347,59.4036,59.527,94356.0
2016-06-24 11:40:00,77.23,77.48,77.17,77.18,103863.0,59.527,59.7196,59.4807,59.4884,103863.0
2016-06-24 11:50:00,77.19,77.27,77.09,77.26,69647.0,59.4961,59.5578,59.419,59.5501,69647.0
2016-06-24 12:00:00,77.26,77.34,77.05,77.06,65451.0,59.5501,59.6117,59.3882,59.3959,65451.0
2016-06-24 12:10:00,77.06,77.07,76.87,76.96,102006.0,59.3959,59.4036,59.2495,59.3188,102006.0
2016-06-24 12:20:00,76.97,77.12,76.97,77.08,113660.0,59.3266,59.4422,59.3266,59.4113,113660.0
2016-06-24 12:30:00,77.08,77.09,76.91,77.02,89245.0,59.4113,59.419,59.2803,59.3651,89245.0
2016-06-24 12:40:00,77.01,77.03,76.83,76.94,139224.0,59.3574,59.3728,59.2186,59.3034,139224.0
2016-06-24 12:50:00,76.94,77.19,76.94,77.16,67354.0,59.3034,59.4961,59.3034,59.473,67354.0
2016-06-24 13:00:00,77.16,77.26,77.02,77.03,85425.0,59.473,59.5501,59.3651,59.3728,85425.0
2016-06-24 13:10:00,77.04,77.24,77.0,77.16,93839.0,59.3805,59.5347,59.3497,59.473,93839.0
2016-06-24 13:20:00,77.15,77.25,77.07,77.23,77542.0,59.4653,59.5424,59.4036,59.527,77542.0
2016-06-24 13:30:00,77.25,77.42,77.22,77.39,78864.0,59.5424,59.6734,59.5192,59.6503,78864.0
2016-06-24 13:40:00,77.39,77.39,77.19,77.27,75726.0,59.6503,59.6503,59.4961,59.5578,75726.0
2016-06-24 13:50:00,77.27,77.3,77.08,77.17,80912.0,59.5578,59.5809,59.4113,59.4807,80912.0
2016-06-24 14:00:00,77.17,77.26,77.13,77.22,95446.0,59.4807,59.5501,59.4499,59.5192,95446.0
2016-06-24 14:10:00,77.23,77.27,77.03,77.03,103186.0,59.527,59.5578,59.3728,59.3728,103186.0
2016-06-24 14:20:00,77.01,77.02,76.81,76.86,134878.0,59.3574,59.3651,59.2032,59.2418,134878.0
2016-06-24 14:30:00,76.86,76.86,76.64,76.76,112396.0,59.2418,59.2418,59.0722,59.1647,112396.0
2016-06-24 14:40:00,76.76,76.78,76.54,76.74,163631.0,59.1647,59.1801,58.9951,59.1493,163631.0
2016-06-24 14:50:00,76.74,76.87,76.65,76.74,129543.0,59.1493,59.2495,59.0799,59.1493,129543.0
2016-06-24 15:00:00,76.74,76.79,76.61,76.66,88720.0,59.1493,59.1878,59.0491,59.0876,88720.0
2016-06-24 15:10:00,76.66,76.66,76.23,76.27,185410.0,59.0876,59.0876,58.7562,58.787,185410.0
2016-06-24 15:20:00,76.27,76.41,76.26,76.37,169058.0,58.787,58.8949,58.7793,58.8641,169058.0
2016-06-24 15:30:00,76.37,76.63,76.28,76.46,338928.0,58.8641,59.0645,58.7947,58.9335,338928.0
2016-06-24 15:40:00,76.45,76.87,76.44,76.78,507174.0,58.9257,59.2495,58.918,59.1801,507174.0
2016-06-24 15:50:00,76.78,76.97,76.63,76.67,592227.0,59.1801,59.3266,59.0645,59.0953,592227.0
2016-06-27 09:30:00,75.41,75.7,75.16,75.41,299939.0,58.1241,58.3477,57.9314,58.1241,299939.0
2016-06-27 09:40:00,75.44,75.45,75.03,75.08,154961.0,58.1473,58.155,57.8312,57.8698,154961.0
2016-06-27 09:50:00,75.1,75.38,75.07,75.28,132978.0,57.8852,58.101,57.8621,58.0239,132978.0
2016-06-27 10:00:00,75.29,75.65,75.27,75.5,191403.0,58.0317,58.3091,58.0162,58.1935,191403.0
2016-06-27 10:10:00,75.5,75.5,75.17,75.19,201675.0,58.1935,58.1935,57.9392,57.9546,201675.0
2016-06-27 10:20:00,75.2,75.31,75.0,75.06,221481.0,57.9623,58.0471,57.8081,57.8544,221481.0
2016-06-27 10:30:00,75.06,75.24,75.05,75.11,109591.0,57.8544,57.9931,57.8467,57.8929,109591.0
2016-06-27 10:40:00,75.13,75.25,74.87,74.89,137492.0,57.9083,58.0008,57.7079,57.7233,137492.0
2016-06-27 10:50:00,74.89,74.9,74.72,74.79,130865.0,57.7233,57.731,57.5923,57.6463,130865.0
2016-06-27 11:00:00,74.79,75.01,74.73,74.96,101627.0,57.6463,57.8158,57.6,57.7773,101627.0
2016-06-27 11:10:00,74.95,74.95,74.67,74.71,91234.0,57.7696,57.7696,57.5538,57.5846,91234.0
2016-06-27 11:20:00,74.71,74.81,74.62,74.79,90512.0,57.5846,57.6617,57.5152,57.6463,90512.0
2016-06-27 11:30:00,74.78,75.07,74.78,74.97,70872.0,57.6386,57.8621,57.6386,57.785,70872.0
2016-06-27 11:40:00,74.96,75.09,74.9,74.96,63185.0,57.7773,57.8775,57.731,57.7773,63185.0
2016-06-27 11:50:00,74.96,74.97,74.8,74.8,56462.0,57.7773,57.785,57.654,57.654,56462.0
2016-06-27 12:00:00,74.81,74.99,74.75,74.93,59316.0,57.6617,57.8004,57.6154,57.7542,59316.0
2016-06-27 12:10:00,74.92,74.94,74.8,74.89,73319.0,57.7465,57.7619,57.654,57.7233,73319.0
2016-06-27 12:20:00,74.89,75.1,74.84,75.1,132183.0,57.7233,57.8852,57.6848,57.8852,132183.0
2016-06-27 12:30:00,75.11,75.18,74.95,74.97,78078.0,57.8929,57.9469,57.7696,57.785,78078.0
2016-06-27 12:40:00,74.95,74.96,74.74,74.79,76703.0,57.7696,57.7773,57.6077,57.6463,76703.0
2016-06-27 12:50:00,74.78,74.87,74.69,74.85,86589.0,57.6386,57.7079,57.5692,57.6925,86589.0
2016-06-27 13:00:00,74.85,75.01,74.84,74.94,99979.0,57.6925,57.8158,57.6848,57.7619,99979.0
2016-06-27 13:10:00,74.94,75.06,74.87,74.99,115706.0,57.7619,57.8544,57.7079,57.8004,115706.0
2016-06-27 13:20:00,74.97,75.01,74.83,74.84,79084.0,57.785,57.8158,57.6771,57.6848,79084.0
2016-06-27 13:30:00,74.84,74.86,74.62,74.65,87194.0,57.6848,57.7002,57.5152,57.5384,87194.0
2016-06-27 13:40:00,74.64,74.67,74.53,74.64,82244.0,57.5306,57.5538,57.4459,57.5306,82244.0
2016-06-27 13:50:00,74.65,74.84,74.61,74.78,87719.0,57.5384,57.6848,57.5075,57.6386,87719.0
2016-06-27 14:00:00,74.77,74.87,74.73,74.81,136795.0,57.6308,57.7079,57.6,57.6617,136795.0
2016-06-27 14:10:00,74.8,74.8,74.66,74.69,152909.0,57.654,57.654,57.5461,57.5692,152909.0
2016-06-27 14:20:00,74.69,74.95,74.62,74.93,130957.0,57.5692,57.7696,57.5152,57.7542,130957.0
2016-06-27 14:30:00,74.93,75.18,74.88,75.09,110118.0,57.7542,57.9469,57.7156,57.8775,110118.0
2016-06-27 14:40:00,75.1,75.11,74.85,74.91,91354.0,57.8852,57.8929,57.6925,57.7388,91354.0
2016-06-27 14:50:00,74.91,74.98,74.67,74.73,144035.0,57.7388,57.7927,57.5538,57.6,144035.0
2016-06-27 15:00:00,74.75,74.9,74.71,74.82,133797.0,57.6154,57.731,57.5846,57.6694,133797.0
2016-06-27 15:10:00,74.83,75.01,74.79,74.83,153078.0,57.6771,57.8158,57.6463,57.6771,153078.0
2016-06-27 15:20:00,74.84,74.84,74.58,74.79,225047.0,57.6848,57.6848,57.4844,57.6463,225047.0
2016-06-27 15:30:00,74.78,74.99,74.71,74.95,259925.0,57.6386,57.8004,57.5846,57.7696,259925.0
2016-06-27 15:40:00,74.94,75.17,74.91,75.17,460951.0,57.7619,57.9392,57.7388,57.9392,460951.0
2016-06-27 15:50:00,75.16,75.19,75.02,75.09,615372.0,57.9314,57.9546,57.8235,57.8775,615372.0
2016-06-28 09:30:00,75.96,76.0,75.52,75.59,253245.0,58.5481,58.5789,58.2089,58.2629,253245.0
2016-06-28 09:40:00,75.59,75.94,75.59,75.91,160749.0,58.2629,58.5327,58.2629,58.5095,160749.0
2016-06-28 09:50:00,75.92,76.0,75.85,75.97,208448.0,58.5172,58.5789,58.4633,58.5558,208448.0
2016-06-28 10:00:00,76.0,76.18,75.88,75.88,136117.0,58.5789,58.7176,58.4864,58.4864,136117.0
2016-06-28 10:10:00,75.88,75.95,75.72,75.86,94606.0,58.4864,58.5404,58.3631,58.471,94606.0
2016-06-28 10:20:00,75.87,75.96,75.67,75.72,102533.0,58.4787,58.5481,58.3245,58.3631,102533.0
2016-06-28 10:30:00,75.73,75.9,75.71,75.77,81387.0,58.3708,58.5018,58.3554,58.4016,81387.0
2016-06-28 10:40:00,75.78,75.99,75.73,75.93,78227.0,58.4093,58.5712,58.3708,58.5249,78227.0
2016-06-28 10:50:00,75.92,75.96,75.71,75.74,46927.0,58.5172,58.5481,58.3554,58.3785,46927.0
2016-06-28 11:00:00,75.74,75.81,75.56,75.58,67534.0,58.3785,58.4325,58.2398,58.2552,67534.0
2016-06-28 11:10:00,75.58,75.77,75.58,75.73,65264.0,58.2552,58.4016,58.2552,58.3708,65264.0
2016-06-28 11:20:00,75.71,75.83,75.63,75.68,83763.0,58.3554,58.4479,58.2937,58.3323,83763.0
2016-06-28 11:30:00,75.69,75.8,75.66,75.75,77006.0,58.34,58.4247,58.3168,58.3862,77006.0
2016-06-28 11:40:00,75.75,75.98,75.72,75.98,90160.0,58.3862,58.5635,58.3631,58.5635,90160.0
2016-06-28 11:50:00,75.99,76.2,75.95,76.18,75928.0,58.5712,58.7331,58.5404,58.7176,75928.0
2016-06-28 12:00:00,76.2,76.2,76.04,76.06,84885.0,58.7331,58.7331,58.6097,58.6251,84885.0
2016-06-28 12:10:00,76.06,76.18,76.03,76.18,90309.0,58.6251,58.7176,58.602,58.7176,90309.0
2016-06-28 12:20:00,76.17,76.24,76.14,76.19,90567.0,58.7099,58.7639,58.6868,58.7253,90567.0
2016-06-28 12:30:00,76.19,76.34,76.16,76.33,75575.0,58.7253,58.841,58.7022,58.8333,75575.0
2016-06-28 12:40:00,76.34,76.41,76.22,76.23,74956.0,58.841,58.8949,58.7485,58.7562,74956.0
2016-06-28 12:50:00,76.22,76.37,76.21,76.27,101534.0,58.7485,58.8641,58.7408,58.787,101534.0
2016-06-28 13:00:00,76.27,76.29,76.11,76.15,78532.0,58.787,58.8024,58.6637,58.6945,78532.0
2016-06-28 13:10:00,76.16,76.26,76.15,76.22,81000.0,58.7022,58.7793,58.6945,58.7485,81000.0
2016-06-28 13:20:00,76.22,76.26,76.12,76.12,89469.0,58.7485,58.7793,58.6714,58.6714,89469.0
2016-06-28 13:30:00,76.13,76.18,76.02,76.17,66009.0,58.6791,58.7176,58.5943,58.7099,66009.0
2016-06-28 13:40:00,76.17,76.25,76.16,76.19,88387.0,58.7099,58.7716,58.7022,58.7253,88387.0
2016-06-28 13:50:00,76.18,76.32,76.17,76.3,80961.0,58.7176,58.8255,58.7099,58.8101,80961.0
2016-06-28 14:00:00,76.31,76.31,76.16,76.18,88551.0,58.8178,58.8178,58.7022,58.7176,88551.0
2016-06-28 14:10:00,76.16,76.21,76.07,76.14,63666.0,58.7022,58.7408,58.6329,58.6868,63666.0
2016-06-28 14:20:00,76.14,76.22,76.06,76.21,72305.0,58.6868,58.7485,58.6251,58.7408,72305.0
2016-06-28 14:30:00,76.21,76.49,76.2,76.48,90851.0,58.7408,58.9566,58.7331,58.9489,90851.0
2016-06-28 14:40:00,76.48,76.52,76.44,76.46,94327.0,58.9489,58.9797,58.918,58.9335,94327.0
2016-06-28 14:50:00,76.45,76.71,76.45,76.62,100841.0,58.9257,59.1262,58.9257,59.0568,100841.0
2016-06-28 15:00:00,76.62,76.69,76.55,76.59,108850.0,59.0568,59.1107,59.0028,59.0337,108850.0
2016-06-28 15:10:00,76.6,76.73,76.54,76.55,107120.0,59.0414,59.1416,58.9951,59.0028,107120.0
2016-06-28 15:20:00,76.55,76.59,76.44,76.48,87304.0,59.0028,59.0337,58.918,58.9489,87304.0
2016-06-28 15:30:00,76.49,76.59,76.44,76.52,151467.0,58.9566,59.0337,58.918,58.9797,151467.0
2016-06-28 15:40:00,76.53,76.65,76.5,76.57,249002.0,58.9874,59.0799,58.9643,59.0182,249002.0
2016-06-28 15:50:00,76.57,76.65,76.47,76.63,334826.0,59.0182,59.0799,58.9412,59.0645,334826.0
2016-06-29 09:30:00,77.53,77.93,77.4,77.81,319626.0,59.7582,60.0665,59.658,59.974,319626.0
2016-06-29 09:40:00,77.77,77.84,77.45,77.77,190823.0,59.9432,59.9971,59.6965,59.9432,190823.0
2016-06-29 09:50:00,77.77,78.2,77.73,78.15,260737.0,59.9432,60.2746,59.9123,60.2361,260737.0
2016-06-29 10:00:00,78.15,78.5,78.14,78.42,218073.0,60.2361,60.5058,60.2284,60.4442,218073.0
2016-06-29 10:10:00,78.43,78.6,78.32,78.35,117453.0,60.4519,60.5829,60.3671,60.3902,117453.0
2016-06-29 10:20:00,78.36,78.42,78.16,78.27,107385.0,60.3979,60.4442,60.2438,60.3286,107385.0
2016-06-29 10:30:00,78.27,78.66,78.21,78.49,122625.0,60.3286,60.6292,60.2823,60.4981,122625.0
2016-06-29 10:40:00,78.49,78.82,78.46,78.82,179009.0,60.4981,60.7525,60.475,60.7525,179009.0
2016-06-29 10:50:00,78.82,78.89,78.61,78.85,125547.0,60.7525,60.8064,60.5906,60.7756,125547.0
2016-06-29 11:00:00,78.85,78.88,78.53,78.55,101393.0,60.7756,60.7987,60.529,60.5444,101393.0
2016-06-29 11:10:00,78.55,78.71,78.54,78.7,82519.0,60.5444,60.6677,60.5367,60.66,82519.0
2016-06-29 11:20:00,78.7,78.74,78.48,78.55,111865.0,60.66,60.6908,60.4904,60.5444,111865.0
2016-06-29 11:30:00,78.57,78.63,78.37,78.47,88142.0,60.5598,60.606,60.4056,60.4827,88142.0
2016-06-29 11:40:00,78.49,78.5,78.33,78.4,75600.0,60.4981,60.5058,60.3748,60.4288,75600.0
2016-06-29 11:50:00,78.4,78.55,78.36,78.46,105987.0,60.4288,60.5444,60.3979,60.475,105987.0
2016-06-29 12:00:00,78.46,78.52,78.4,78.42,48570.0,60.475,60.5213,60.4288,60.4442,48570.0
2016-06-29 12:10:00,78.42,78.43,78.28,78.34,62475.0,60.4442,60.4519,60.3363,60.3825,62475.0
2016-06-29 12:20:00,78.33,78.49,78.32,78.47,57991.0,60.3748,60.4981,60.3671,60.4827,57991.0
2016-06-29 12:30:00,78.46,78.46,78.3,78.39,51679.0,60.475,60.475,60.3517,60.4211,51679.0
2016-06-29 12:40:00,78.39,78.39,78.23,78.25,49632.0,60.4211,60.4211,60.2977,60.3131,49632.0
2016-06-29 12:50:00,78.25,78.27,78.17,78.19,58115.0,60.3131,60.3286,60.2515,60.2669,58115.0
2016-06-29 13:00:00,78.2,78.22,78.09,78.09,57651.0,60.2746,60.29,60.1898,60.1898,57651.0
2016-06-29 13:10:00,78.08,78.12,78.01,78.06,53553.0,60.1821,60.2129,60.1282,60.1667,53553.0
2016-06-29 13:20:00,78.06,78.14,78.02,78.04,76824.0,60.1667,60.2284,60.1359,60.1513,76824.0
2016-06-29 13:30:00,78.04,78.09,78.02,78.03,92093.0,60.1513,60.1898,60.1359,60.1436,92093.0
2016-06-29 13:40:00,78.03,78.19,78.03,78.12,89199.0,60.1436,60.2669,60.1436,60.2129,89199.0
2016-06-29 13:50:00,78.12,78.22,78.08,78.22,144235.0,60.2129,60.29,60.1821,60.29,144235.0
2016-06-29 14:00:00,78.22,78.26,78.15,78.21,125035.0,60.29,60.3209,60.2361,60.2823,125035.0
2016-06-29 14:10:00,78.21,78.34,78.21,78.24,97983.0,60.2823,60.3825,60.2823,60.3054,97983.0
2016-06-29 14:20:00,78.24,78.47,78.24,78.33,111009.0,60.3054,60.4827,60.3054,60.3748,111009.0
2016-06-29 14:30:00,78.33,78.4,78.28,78.36,99409.0,60.3748,60.4288,60.3363,60.3979,99409.0
2016-06-29 14:40:00,78.35,78.46,78.31,78.34,76338.0,60.3902,60.475,60.3594,60.3825,76338.0
2016-06-29 14:50:00,78.34,78.41,78.25,78.39,65990.0,60.3825,60.4365,60.3131,60.4211,65990.0
2016-06-29 15:00:00,78.39,78.44,78.27,78.28,81992.0,60.4211,60.4596,60.3286,60.3363,81992.0
2016-06-29 15:10:00,78.29,78.32,78.17,78.22,88166.0,60.344,60.3671,60.2515,60.29,88166.0
2016-06-29 15:20:00,78.21,78.21,78.06,78.15,101940.0,60.2823,60.2823,60.1667,60.2361,101940.0
2016-06-29 15:30:00,78.15,78.16,77.94,77.95,168988.0,60.2361,60.2438,60.0742,60.0819,168988.0
2016-06-29 15:40:00,77.95,78.01,77.83,77.87,228669.0,60.0819,60.1282,59.9894,60.0202,228669.0
2016-06-29 15:50:00,77.87,77.92,77.78,77.83,373677.0,60.0202,60.0588,59.9509,59.9894,373677.0
2016-06-30 09:30:00,77.96,78.38,77.85,78.3,239662.0,60.0896,60.4133,60.0048,60.3517,239662.0
2016-06-30 09:40:00,78.29,78.39,78.07,78.31,133829.0,60.344,60.4211,60.1744,60.3594,133829.0
2016-06-30 09:50:00,78.3,78.39,78.14,78.38,104634.0,60.3517,60.4211,60.2284,60.4133,104634.0
2016-06-30 10:00:00,78.39,78.48,78.25,78.39,99611.0,60.4211,60.4904,60.3131,60.4211,99611.0
2016-06-30 10:10:00,78.41,78.67,78.41,78.46,85434.0,60.4365,60.6369,60.4365,60.475,85434.0
2016-06-30 10:20:00,78.46,78.48,78.18,78.21,65955.0,60.475,60.4904,60.2592,60.2823,65955.0
2016-06-30 10:30:00,78.22,78.37,78.19,78.33,115348.0,60.29,60.4056,60.2669,60.3748,115348.0
2016-06-30 10:40:00,78.33,78.55,78.23,78.55,81716.0,60.3748,60.5444,60.2977,60.5444,81716.0
2016-06-30 10:50:00,78.54,78.7,78.47,78.67,84465.0,60.5367,60.66,60.4827,60.6369,84465.0
2016-06-30 11:00:00,78.67,78.87,78.54,78.86,99846.0,60.6369,60.791,60.5367,60.7833,99846.0
2016-06-30 11:10:00,78.85,78.93,78.7,78.72,49650.0,60.7756,60.8373,60.66,60.6754,49650.0
2016-06-30 11:20:00,78.73,78.81,78.63,78.79,45506.0,60.6831,60.7448,60.606,60.7294,45506.0
2016-06-30 11:30:00,78.81,78.92,78.7,78.76,48888.0,60.7448,60.8296,60.66,60.7062,48888.0
2016-06-30 11:40:00,78.76,78.77,78.59,78.68,40936.0,60.7062,60.7139,60.5752,60.6446,40936.0
2016-06-30 11:50:00,78.69,78.74,78.58,78.71,73224.0,60.6523,60.6908,60.5675,60.6677,73224.0
2016-06-30 12:00:00,78.7,78.81,78.58,78.67,62996.0,60.66,60.7448,60.5675,60.6369,62996.0
2016-06-30 12:10:00,78.69,78.87,78.68,78.87,40294.0,60.6523,60.791,60.6446,60.791,40294.0
2016-06-30 12:20:00,78.86,78.97,78.79,78.9,47833.0,60.7833,60.8681,60.7294,60.8141,47833.0
2016-06-30 12:30:00,78.89,78.99,78.89,78.95,58639.0,60.8064,60.8835,60.8064,60.8527,58639.0
2016-06-30 12:40:00,78.94,78.97,78.82,78.91,31745.0,60.845,60.8681,60.7525,60.8219,31745.0
2016-06-30 12:50:00,78.93,79.04,78.93,79.0,59937.0,60.8373,60.9221,60.8373,60.8912,59937.0
2016-06-30 13:00:00,78.98,79.06,78.98,79.03,66678.0,60.8758,60.9375,60.8758,60.9143,66678.0
2016-06-30 13:10:00,79.03,79.03,78.91,78.94,43393.0,60.9143,60.9143,60.8219,60.845,43393.0
2016-06-30 13:20:00,78.93,78.94,78.79,78.83,53026.0,60.8373,60.845,60.7294,60.7602,53026.0
2016-06-30 13:30:00,78.84,78.87,78.71,78.73,55098.0,60.7679,60.791,60.6677,60.6831,55098.0
2016-06-30 13:40:00,78.73,78.77,78.7,78.75,84616.0,60.6831,60.7139,60.66,60.6985,84616.0
2016-06-30 13:50:00,78.75,78.76,78.66,78.73,103595.0,60.6985,60.7062,60.6292,60.6831,103595.0
2016-06-30 14:00:00,78.72,78.85,78.69,78.83,102730.0,60.6754,60.7756,60.6523,60.7602,102730.0
2016-06-30 14:10:00,78.85,79.06,78.84,79.05,81743.0,60.7756,60.9375,60.7679,60.9298,81743.0
2016-06-30 14:20:00,79.06,79.14,78.75,78.78,78809.0,60.9375,60.9991,60.6985,60.7217,78809.0
2016-06-30 14:30:00,78.78,78.81,78.67,78.73,89876.0,60.7217,60.7448,60.6369,60.6831,89876.0
2016-06-30 14:40:00,78.72,78.82,78.72,78.74,96806.0,60.6754,60.7525,60.6754,60.6908,96806.0
2016-06-30 14:50:00,78.74,78.91,78.72,78.91,61851.0,60.6908,60.8219,60.6754,60.8219,61851.0
2016-06-30 15:00:00,78.93,79.02,78.89,79.02,62577.0,60.8373,60.9066,60.8064,60.9066,62577.0
2016-06-30 15:10:00,79.01,79.01,78.87,78.93,49170.0,60.8989,60.8989,60.791,60.8373,49170.0
2016-06-30 15:20:00,78.93,79.08,78.88,79.06,76207.0,60.8373,60.9529,60.7987,60.9375,76207.0
2016-06-30 15:30:00,79.06,79.11,79.0,79.09,100032.0,60.9375,60.976,60.8912,60.9606,100032.0
2016-06-30 15:40:00,79.09,79.11,78.9,78.92,154797.0,60.9606,60.976,60.8141,60.8296,154797.0
2016-06-30 15:50:00,78.91,79.09,78.9,79.09,354346.0,60.8219,60.9606,60.8141,60.9606,354346.0
2016-07-01 09:30:00,79.14,79.79,79.01,79.6,184057.0,60.9991,61.5001,60.8989,61.3537,184057.0
2016-07-01 09:40:00,79.6,79.61,79.38,79.45,87125.0,61.3537,61.3614,61.1841,61.2381,87125.0
2016-07-01 09:50:00,79.47,79.51,79.27,79.41,107725.0,61.2535,61.2843,61.0993,61.2072,107725.0
2016-07-01 10:00:00,79.42,79.6,79.39,79.52,94820.0,61.215,61.3537,61.1918,61.292,94820.0
2016-07-01 10:10:00,79.5,79.76,79.45,79.74,64322.0,61.2766,61.477,61.2381,61.4616,64322.0
2016-07-01 10:20:00,79.73,79.82,79.63,79.7,56872.0,61.4539,61.5233,61.3768,61.4308,56872.0
2016-07-01 10:30:00,79.71,79.81,79.59,79.69,62581.0,61.4385,61.5156,61.346,61.4231,62581.0
2016-07-01 10:40:00,79.69,79.82,79.65,79.82,49646.0,61.4231,61.5233,61.3922,61.5233,49646.0
2016-07-01 10:50:00,79.82,79.85,79.59,79.71,52117.0,61.5233,61.5464,61.346,61.4385,52117.0
2016-07-01 11:00:00,79.71,79.91,79.69,79.72,90161.0,61.4385,61.5926,61.4231,61.4462,90161.0
2016-07-01 11:10:00,79.73,79.73,79.56,79.66,100330.0,61.4539,61.4539,61.3229,61.3999,100330.0
2016-07-01 11:20:00,79.66,79.67,79.43,79.51,107154.0,61.3999,61.4076,61.2227,61.2843,107154.0
2016-07-01 11:30:00,79.52,79.53,79.36,79.36,82000.0,61.292,61.2997,61.1687,61.1687,82000.0
2016-07-01 11:40:00,79.37,79.43,79.28,79.42,62494.0,61.1764,61.2227,61.107,61.215,62494.0
2016-07-01 11:50:00,79.43,79.5,79.33,79.37,56018.0,61.2227,61.2766,61.1456,61.1764,56018.0
2016-07-01 12:00:00,79.36,79.46,79.24,79.29,56249.0,61.1687,61.2458,61.0762,61.1148,56249.0
2016-07-01 12:10:00,79.31,79.36,79.27,79.3,59811.0,61.1302,61.1687,61.0993,61.1225,59811.0
2016-07-01 12:20:00,79.29,79.38,79.2,79.33,55159.0,61.1148,61.1841,61.0454,61.1456,55159.0
2016-07-01 12:30:00,79.34,79.39,79.29,79.3,33703.0,61.1533,61.1918,61.1148,61.1225,33703.0
2016-07-01 12:40:00,79.3,79.37,79.25,79.25,48342.0,61.1225,61.1764,61.0839,61.0839,48342.0
2016-07-01 12:50:00,79.24,79.36,79.24,79.25,55801.0,61.0762,61.1687,61.0762,61.0839,55801.0
2016-07-01 13:00:00,79.24,79.38,79.19,79.27,64861.0,61.0762,61.1841,61.0377,61.0993,64861.0
2016-07-01 13:10:00,79.27,79.31,79.22,79.27,84010.0,61.0993,61.1302,61.0608,61.0993,84010.0
2016-07-01 13:20:00,79.27,79.28,79.22,79.24,41415.0,61.0993,61.107,61.0608,61.0762,41415.0
2016-07-01 13:30:00,79.24,79.37,79.2,79.27,59426.0,61.0762,61.1764,61.0454,61.0993,59426.0
2016-07-01 13:40:00,79.26,79.27,79.19,79.24,70298.0,61.0916,61.0993,61.0377,61.0762,70298.0
2016-07-01 13:50:00,79.24,79.36,79.21,79.33,66910.0,61.0762,61.1687,61.0531,61.1456,66910.0
2016-07-01 14:00:00,79.33,79.33,79.2,79.21,78466.0,61.1456,61.1456,61.0454,61.0531,78466.0
2016-07-01 14:10:00,79.21,79.27,79.16,79.24,49921.0,61.0531,61.0993,61.0145,61.0762,49921.0
2016-07-01 14:20:00,79.24,79.35,79.19,79.32,58931.0,61.0762,61.161,61.0377,61.1379,58931.0
2016-07-01 14:30:00,79.31,79.33,79.23,79.27,28084.0,61.1302,61.1456,61.0685,61.0993,28084.0
2016-07-01 14:40:00,79.26,79.26,79.14,79.24,30910.0,61.0916,61.0916,60.9991,61.0762,30910.0
2016-07-01 14:50:00,79.25,79.31,79.2,79.3,42972.0,61.0839,61.1302,61.0454,61.1225,42972.0
2016-07-01 15:00:00,79.3,79.44,79.26,79.4,61347.0,61.1225,61.2304,61.0916,61.1995,61347.0
2016-07-01 15:10:00,79.39,79.48,79.37,79.47,92694.0,61.1918,61.2612,61.1764,61.2535,92694.0
2016-07-01 15:20:00,79.47,79.5,79.4,79.43,82920.0,61.2535,61.2766,61.1995,61.2227,82920.0
2016-07-01 15:30:00,79.44,79.54,79.34,79.38,103731.0,61.2304,61.3074,61.1533,61.1841,103731.0
2016-07-01 15:40:00,79.37,79.49,79.36,79.43,130343.0,61.1764,61.2689,61.1687,61.2227,130343.0
2016-07-01 15:50:00,79.42,79.64,79.39,79.48,363097.0,61.215,61.3845,61.1918,61.2612,363097.0
2016-07-05 09:30:00,78.73,78.96,78.5,78.53,218664.0,60.6831,60.8604,60.5058,60.529,218664.0
2016-07-05 09:40:00,78.53,78.58,77.91,77.91,141735.0,60.529,60.5675,60.0511,60.0511,141735.0
2016-07-05 09:50:00,77.91,77.97,77.72,77.74,173088.0,60.0511,60.0973,59.9046,59.92,173088.0
2016-07-05 10:00:00,77.74,77.87,77.61,77.74,156931.0,59.92,60.0202,59.8198,59.92,156931.0
2016-07-05 10:10:00,77.73,77.73,77.49,77.65,86842.0,59.9123,59.9123,59.7274,59.8507,86842.0
2016-07-05 10:20:00,77.64,77.66,77.41,77.64,99586.0,59.843,59.8584,59.6657,59.843,99586.0
2016-07-05 10:30:00,77.64,77.81,77.33,77.42,121057.0,59.843,59.974,59.604,59.6734,121057.0
2016-07-05 10:40:00,77.41,77.54,77.31,77.39,73988.0,59.6657,59.7659,59.5886,59.6503,73988.0
2016-07-05 10:50:00,77.39,77.51,77.28,77.29,66356.0,59.6503,59.7428,59.5655,59.5732,66356.0
2016-07-05 11:00:00,77.29,77.38,77.12,77.25,120416.0,59.5732,59.6426,59.4422,59.5424,120416.0
2016-07-05 11:10:00,77.25,77.58,77.12,77.38,90305.0,59.5424,59.7967,59.4422,59.6426,90305.0
2016-07-05 11:20:00,77.39,77.47,77.23,77.43,68735.0,59.6503,59.7119,59.527,59.6811,68735.0
2016-07-05 11:30:00,77.42,77.42,77.14,77.23,48757.0,59.6734,59.6734,59.4576,59.527,48757.0
2016-07-05 11:40:00,77.23,77.23,77.09,77.16,67148.0,59.527,59.527,59.419,59.473,67148.0
2016-07-05 11:50:00,77.17,77.22,77.11,77.2,53574.0,59.4807,59.5192,59.4345,59.5038,53574.0
2016-07-05 12:00:00,77.19,77.26,77.09,77.11,134970.0,59.4961,59.5501,59.419,59.4345,134970.0
2016-07-05 12:10:00,77.09,77.23,77.07,77.2,71934.0,59.419,59.527,59.4036,59.5038,71934.0
2016-07-05 12:20:00,77.22,77.36,77.16,77.36,35064.0,59.5192,59.6272,59.473,59.6272,35064.0
2016-07-05 12:30:00,77.37,77.38,77.16,77.17,61826.0,59.6349,59.6426,59.473,59.4807,61826.0
2016-07-05 12:40:00,77.19,77.22,77.12,77.18,62745.0,59.4961,59.5192,59.4422,59.4884,62745.0
2016-07-05 12:50:00,77.17,77.21,77.07,77.08,60193.0,59.4807,59.5115,59.4036,59.4113,60193.0
2016-07-05 13:00:00,77.07,77.11,76.95,76.97,80780.0,59.4036,59.4345,59.3111,59.3266,80780.0
2016-07-05 13:10:00,76.98,77.05,76.88,76.99,89663.0,59.3343,59.3882,59.2572,59.342,89663.0
2016-07-05 13:20:00,77.0,77.03,76.94,76.95,109470.0,59.3497,59.3728,59.3034,59.3111,109470.0
2016-07-05 13:30:00,76.96,77.02,76.95,76.96,79385.0,59.3188,59.3651,59.3111,59.3188,79385.0
2016-07-05 13:40:00,76.97,77.06,76.95,77.0,79659.0,59.3266,59.3959,59.3111,59.3497,79659.0
2016-07-05 13:50:00,76.99,77.07,76.92,77.07,101245.0,59.342,59.4036,59.288,59.4036,101245.0
2016-07-05 14:00:00,77.06,77.23,77.04,77.19,71025.0,59.3959,59.527,59.3805,59.4961,71025.0
2016-07-05 14:10:00,77.19,77.36,77.18,77.26,79754.0,59.4961,59.6272,59.4884,59.5501,79754.0
2016-07-05 14:20:00,77.25,77.31,77.2,77.3,76184.0,59.5424,59.5886,59.5038,59.5809,76184.0
2016-07-05 14:30:00,77.31,77.4,77.24,77.33,102591.0,59.5886,59.658,59.5347,59.604,102591.0
2016-07-05 14:40:00,77.33,77.38,77.25,77.3,67737.0,59.604,59.6426,59.5424,59.5809,67737.0
2016-07-05 14:50:00,77.3,77.33,77.22,77.33,84510.0,59.5809,59.604,59.5192,59.604,84510.0
2016-07-05 15:00:00,77.32,77.46,77.32,77.46,88418.0,59.5963,59.7042,59.5963,59.7042,88418.0
2016-07-05 15:10:00,77.45,77.53,77.34,77.42,132663.0,59.6965,59.7582,59.6117,59.6734,132663.0
2016-07-05 15:20:00,77.39,77.5,77.37,77.47,139233.0,59.6503,59.7351,59.6349,59.7119,139233.0
2016-07-05 15:30:00,77.47,77.62,77.44,77.55,217039.0,59.7119,59.8276,59.6888,59.7736,217039.0
2016-07-05 15:40:00,77.56,77.74,77.54,77.59,244462.0,59.7813,59.92,59.7659,59.8044,244462.0
2016-07-05 15:50:00,77.59,77.69,77.51,77.62,418380.0,59.8044,59.8815,59.7428,59.8276,418380.0
2016-07-06 09:30:00,77.43,77.7,77.16,77.66,285796.0,59.6811,59.8892,59.473,59.8584,285796.0
2016-07-06 09:40:00,77.67,77.82,77.41,77.74,179474.0,59.8661,59.9817,59.6657,59.92,179474.0
2016-07-06 09:50:00,77.73,77.84,77.45,77.46,151496.0,59.9123,59.9971,59.6965,59.7042,151496.0
2016-07-06 10:00:00,77.48,77.82,77.07,77.08,115358.0,59.7196,59.9817,59.4036,59.4113,115358.0
2016-07-06 10:10:00,77.11,77.14,76.87,76.92,130231.0,59.4345,59.4576,59.2495,59.288,130231.0
2016-07-06 10:20:00,76.91,77.04,76.83,76.92,71765.0,59.2803,59.3805,59.2186,59.288,71765.0
2016-07-06 10:30:00,76.92,77.15,76.86,77.11,118079.0,59.288,59.4653,59.2418,59.4345,118079.0
2016-07-06 10:40:00,77.12,77.16,76.9,76.98,101154.0,59.4422,59.473,59.2726,59.3343,101154.0
2016-07-06 10:50:00,76.99,77.18,76.99,77.18,64238.0,59.342,59.4884,59.342,59.4884,64238.0
2016-07-06 11:00:00,77.19,77.35,77.18,77.27,112382.0,59.4961,59.6194,59.4884,59.5578,112382.0
2016-07-06 11:10:00,77.27,77.44,77.27,77.38,95500.0,59.5578,59.6888,59.5578,59.6426,95500.0
2016-07-06 11:20:00,77.38,77.41,77.11,77.11,86666.0,59.6426,59.6657,59.4345,59.4345,86666.0
2016-07-06 11:30:00,77.14,77.37,77.14,77.3,60529.0,59.4576,59.6349,59.4576,59.5809,60529.0
2016-07-06 11:40:00,77.3,77.37,77.22,77.28,68040.0,59.5809,59.6349,59.5192,59.5655,68040.0
2016-07-06 11:50:00,77.27,77.39,77.24,77.33,87870.0,59.5578,59.6503,59.5347,59.604,87870.0
2016-07-06 12:00:00,77.33,77.65,77.32,77.64,135140.0,59.604,59.8507,59.5963,59.843,135140.0
2016-07-06 12:10:00,77.62,77.67,77.52,77.67,104286.0,59.8276,59.8661,59.7505,59.8661,104286.0
2016-07-06 12:20:00,77.67,77.78,77.63,77.74,64042.0,59.8661,59.9509,59.8353,59.92,64042.0
2016-07-06 12:30:00,77.74,77.84,77.67,77.73,62833.0,59.92,59.9971,59.8661,59.9123,62833.0
2016-07-06 12:40:00,77.73,77.77,77.6,77.68,74530.0,59.9123,59.9432,59.8121,59.8738,74530.0
2016-07-06 12:50:00,77.69,77.85,77.68,77.83,55072.0,59.8815,60.0048,59.8738,59.9894,55072.0
2016-07-06 13:00:00,77.84,77.92,77.77,77.9,63633.0,59.9971,60.0588,59.9432,60.0434,63633.0
2016-07-06 13:10:00,77.88,77.91,77.79,77.88,42475.0,60.028,60.0511,59.9586,60.028,42475.0
2016-07-06 13:20:00,77.88,77.95,77.66,77.67,52198.0,60.028,60.0819,59.8584,59.8661,52198.0
2016-07-06 13:30:00,77.67,77.73,77.64,77.67,61965.0,59.8661,59.9123,59.843,59.8661,61965.0
2016-07-06 13:40:00,77.66,77.71,77.57,77.57,147946.0,59.8584,59.8969,59.789,59.789,147946.0
2016-07-06 13:50:00,77.57,77.68,77.57,77.63,50385.0,59.789,59.8738,59.789,59.8353,50385.0
2016-07-06 14:00:00,77.64,77.76,77.49,77.7,60605.0,59.843,59.9355,59.7274,59.8892,60605.0
2016-07-06 14:10:00,77.7,77.74,77.5,77.68,73905.0,59.8892,59.92,59.7351,59.8738,73905.0
2016-07-06 14:20:00,77.71,77.74,77.61,77.7,53869.0,59.8969,59.92,59.8198,59.8892,53869.0
2016-07-06 14:30:00,77.7,77.76,77.62,77.74,75189.0,59.8892,59.9355,59.8276,59.92,75189.0
2016-07-06 14:40:00,77.74,77.77,77.69,77.7,52934.0,59.92,59.9432,59.8815,59.8892,52934.0
2016-07-06 14:50:00,77.7,77.84,77.66,77.79,47159.0,59.8892,59.9971,59.8584,59.9586,47159.0
2016-07-06 15:00:00,77.79,77.87,77.76,77.81,60060.0,59.9586,60.0202,59.9355,59.974,60060.0
2016-07-06 15:10:00,77.81,77.86,77.77,77.81,75849.0,59.974,60.0125,59.9432,59.974,75849.0
2016-07-06 15:20:00,77.81,77.82,77.64,77.65,66418.0,59.974,59.9817,59.843,59.8507,66418.0
2016-07-06 15:30:00,77.66,77.82,77.65,77.79,79152.0,59.8584,59.9817,59.8507,59.9586,79152.0
2016-07-06 15:40:00,77.8,77.94,77.8,77.91,107928.0,59.9663,60.0742,59.9663,60.0511,107928.0
2016-07-06 15:50:00,77.9,78.11,77.87,78.05,308807.0,60.0434,60.2052,60.0202,60.159,308807.0
2016-07-07 09:30:00,78.3,78.51,78.17,78.3,187199.0,60.3517,60.5135,60.2515,60.3517,187199.0
2016-07-07 09:40:00,78.24,78.48,78.09,78.48,105408.0,60.3054,60.4904,60.1898,60.4904,105408.0
2016-07-07 09:50:00,78.47,78.82,78.47,78.82,149280.0,60.4827,60.7525,60.4827,60.7525,149280.0
2016-07-07 10:00:00,78.82,78.86,78.6,78.7,106775.0,60.7525,60.7833,60.5829,60.66,106775.0
2016-07-07 10:10:00,78.7,79.0,78.66,78.98,186275.0,60.66,60.8912,60.6292,60.8758,186275.0
2016-07-07 10:20:00,78.96,79.0,78.89,79.0,172695.0,60.8604,60.8912,60.8064,60.8912,172695.0
2016-07-07 10:30:00,79.0,79.22,78.98,79.15,189777.0,60.8912,61.0608,60.8758,61.0068,189777.0
2016-07-07 10:40:00,79.15,79.19,78.98,79.07,102812.0,61.0068,61.0377,60.8758,60.9452,102812.0
2016-07-07 10:50:00,79.08,79.1,78.94,79.04,150008.0,60.9529,60.9683,60.845,60.9221,150008.0
2016-07-07 11:00:00,79.03,79.04,78.26,78.59,282113.0,60.9143,60.9221,60.3209,60.5752,282113.0
2016-07-07 11:10:00,78.59,78.82,78.53,78.57,84836.0,60.5752,60.7525,60.529,60.5598,84836.0
2016-07-07 11:20:00,78.58,78.61,78.45,78.52,64913.0,60.5675,60.5906,60.4673,60.5213,64913.0
2016-07-07 11:30:00,78.51,78.54,78.35,78.46,116019.0,60.5135,60.5367,60.3902,60.475,116019.0
2016-07-07 11:40:00,78.44,78.47,78.13,78.26,97780.0,60.4596,60.4827,60.2207,60.3209,97780.0
2016-07-07 11:50:00,78.26,78.45,78.15,78.45,79807.0,60.3209,60.4673,60.2361,60.4673,79807.0
2016-07-07 12:00:00,78.45,78.46,78.03,78.07,61290.0,60.4673,60.475,60.1436,60.1744,61290.0
2016-07-07 12:10:00,78.09,78.24,78.09,78.2,49068.0,60.1898,60.3054,60.1898,60.2746,49068.0
2016-07-07 12:20:00,78.21,78.22,77.87,78.12,84582.0,60.2823,60.29,60.0202,60.2129,84582.0
2016-07-07 12:30:00,78.12,78.21,78.06,78.13,51134.0,60.2129,60.2823,60.1667,60.2207,51134.0
2016-07-07 12:40:00,78.14,78.16,78.03,78.03,36343.0,60.2284,60.2438,60.1436,60.1436,36343.0
2016-07-07 12:50:00,78.03,78.05,77.88,77.94,36450.0,60.1436,60.159,60.028,60.0742,36450.0
2016-07-07 13:00:00,77.93,78.02,77.67,77.7,74314.0,60.0665,60.1359,59.8661,59.8892,74314.0
2016-07-07 13:10:00,77.69,77.7,77.47,77.57,71465.0,59.8815,59.8892,59.7119,59.789,71465.0
2016-07-07 13:20:00,77.56,77.66,77.5,77.57,79263.0,59.7813,59.8584,59.7351,59.789,79263.0
2016-07-07 13:30:00,77.56,77.72,77.55,77.58,48200.0,59.7813,59.9046,59.7736,59.7967,48200.0
2016-07-07 13:40:00,77.58,77.6,77.33,77.36,48512.0,59.7967,59.8121,59.604,59.6272,48512.0
2016-07-07 13:50:00,77.36,77.41,77.22,77.38,91461.0,59.6272,59.6657,59.5192,59.6426,91461.0
2016-07-07 14:00:00,77.37,77.42,77.24,77.26,84330.0,59.6349,59.6734,59.5347,59.5501,84330.0
2016-07-07 14:10:00,77.25,77.25,77.01,77.08,82420.0,59.5424,59.5424,59.3574,59.4113,82420.0
2016-07-07 14:20:00,77.07,77.33,77.06,77.2,90827.0,59.4036,59.604,59.3959,59.5038,90827.0
2016-07-07 14:30:00,77.21,77.22,77.01,77.08,72322.0,59.5115,59.5192,59.3574,59.4113,72322.0
2016-07-07 14:40:00,77.1,77.26,77.06,77.23,45552.0,59.4268,59.5501,59.3959,59.527,45552.0
2016-07-07 14:50:00,77.22,77.3,77.15,77.2,63698.0,59.5192,59.5809,59.4653,59.5038,63698.0
2016-07-07 15:00:00,77.2,77.49,77.17,77.49,81416.0,59.5038,59.7274,59.4807,59.7274,81416.0
2016-07-07 15:10:00,77.48,77.55,77.4,77.53,108976.0,59.7196,59.7736,59.658,59.7582,108976.0
2016-07-07 15:20:00,77.53,77.56,77.46,77.56,95118.0,59.7582,59.7813,59.7042,59.7813,95118.0
2016-07-07 15:30:00,77.56,77.69,77.55,77.63,121116.0,59.7813,59.8815,59.7736,59.8353,121116.0
2016-07-07 15:40:00,77.64,77.77,77.63,77.69,169495.0,59.843,59.9432,59.8353,59.8815,169495.0
2016-07-07 15:50:00,77.69,77.76,77.63,77.71,244948.0,59.8815,59.9355,59.8353,59.8969,244948.0
2016-07-08 09:30:00,78.32,78.65,78.2,78.41,180656.0,60.3671,60.6215,60.2746,60.4365,180656.0
2016-07-08 09:40:00,78.42,78.67,78.35,78.62,144512.0,60.4442,60.6369,60.3902,60.5983,144512.0
2016-07-08 09:50:00,78.63,78.92,78.55,78.6,99233.0,60.606,60.8296,60.5444,60.5829,99233.0
2016-07-08 10:00:00,78.61,78.93,78.52,78.83,137170.0,60.5906,60.8373,60.5213,60.7602,137170.0
2016-07-08 10:10:00,78.85,78.97,78.59,78.61,66825.0,60.7756,60.8681,60.5752,60.5906,66825.0
2016-07-08 10:20:00,78.6,78.61,78.25,78.42,116998.0,60.5829,60.5906,60.3131,60.4442,116998.0
2016-07-08 10:30:00,78.42,78.56,78.26,78.34,57393.0,60.4442,60.5521,60.3209,60.3825,57393.0
2016-07-08 10:40:00,78.35,78.52,78.23,78.29,79008.0,60.3902,60.5213,60.2977,60.344,79008.0
2016-07-08 10:50:00,78.27,78.33,78.18,78.18,82446.0,60.3286,60.3748,60.2592,60.2592,82446.0
2016-07-08 11:00:00,78.19,78.27,78.12,78.22,74006.0,60.2669,60.3286,60.2129,60.29,74006.0
2016-07-08 11:10:00,78.23,78.57,78.23,78.57,83490.0,60.2977,60.5598,60.2977,60.5598,83490.0
2016-07-08 11:20:00,78.58,78.71,78.49,78.59,55905.0,60.5675,60.6677,60.4981,60.5752,55905.0
2016-07-08 11:30:00,78.59,78.75,78.52,78.72,58585.0,60.5752,60.6985,60.5213,60.6754,58585.0
2016-07-08 11:40:00,78.73,78.88,78.71,78.76,55507.0,60.6831,60.7987,60.6677,60.7062,55507.0
2016-07-08 11:50:00,78.75,78.79,78.72,78.74,43136.0,60.6985,60.7294,60.6754,60.6908,43136.0
2016-07-08 12:00:00,78.73,78.74,78.62,78.63,101498.0,60.6831,60.6908,60.5983,60.606,101498.0
2016-07-08 12:10:00,78.63,78.73,78.58,78.6,48442.0,60.606,60.6831,60.5675,60.5829,48442.0
2016-07-08 12:20:00,78.61,78.67,78.55,78.65,37044.0,60.5906,60.6369,60.5444,60.6215,37044.0
2016-07-08 12:30:00,78.66,78.72,78.6,78.69,54983.0,60.6292,60.6754,60.5829,60.6523,54983.0
2016-07-08 12:40:00,78.69,78.78,78.67,78.75,58637.0,60.6523,60.7217,60.6369,60.6985,58637.0
2016-07-08 12:50:00,78.74,78.74,78.63,78.64,50817.0,60.6908,60.6908,60.606,60.6137,50817.0
2016-07-08 13:00:00,78.65,78.72,78.55,78.72,64784.0,60.6215,60.6754,60.5444,60.6754,64784.0
2016-07-08 13:10:00,78.73,78.76,78.65,78.66,47661.0,60.6831,60.7062,60.6215,60.6292,47661.0
2016-07-08 13:20:00,78.66,78.74,78.61,78.72,54357.0,60.6292,60.6908,60.5906,60.6754,54357.0
2016-07-08 13:30:00,78.72,78.74,78.64,78.65,54516.0,60.6754,60.6908,60.6137,60.6215,54516.0
2016-07-08 13:40:00,78.65,78.78,78.64,78.73,52483.0,60.6215,60.7217,60.6137,60.6831,52483.0
2016-07-08 13:50:00,78.73,78.73,78.62,78.66,63989.0,60.6831,60.6831,60.5983,60.6292,63989.0
2016-07-08 14:00:00,78.66,78.73,78.61,78.73,79396.0,60.6292,60.6831,60.5906,60.6831,79396.0
2016-07-08 14:10:00,78.73,78.78,78.67,78.77,70162.0,60.6831,60.7217,60.6369,60.7139,70162.0
2016-07-08 14:20:00,78.78,78.91,78.78,78.87,51247.0,60.7217,60.8219,60.7217,60.791,51247.0
2016-07-08 14:30:00,78.87,78.95,78.79,78.9,55237.0,60.791,60.8527,60.7294,60.8141,55237.0
2016-07-08 14:40:00,78.89,78.95,78.88,78.9,61574.0,60.8064,60.8527,60.7987,60.8141,61574.0
2016-07-08 14:50:00,78.9,78.97,78.79,78.79,87271.0,60.8141,60.8681,60.7294,60.7294,87271.0
2016-07-08 15:00:00,78.79,78.85,78.66,78.68,96430.0,60.7294,60.7756,60.6292,60.6446,96430.0
2016-07-08 15:10:00,78.68,78.77,78.66,78.67,79395.0,60.6446,60.7139,60.6292,60.6369,79395.0
2016-07-08 15:20:00,78.67,78.71,78.61,78.64,65975.0,60.6369,60.6677,60.5906,60.6137,65975.0
2016-07-08 15:30:00,78.63,78.68,78.46,78.65,116803.0,60.606,60.6446,60.475,60.6215,116803.0
2016-07-08 15:40:00,78.64,78.7,78.58,78.69,134564.0,60.6137,60.66,60.5675,60.6523,134564.0
2016-07-08 15:50:00,78.69,78.81,78.65,78.7,375662.0,60.6523,60.7448,60.6215,60.66,375662.0
2016-07-11 09:30:00,79.0,79.18,78.86,78.91,267668.0,60.8912,61.03,60.7833,60.8219,267668.0
2016-07-11 09:40:00,78.92,79.18,78.74,79.11,113268.0,60.8296,61.03,60.6908,60.976,113268.0
2016-07-11 09:50:00,79.12,79.21,79.02,79.17,69705.0,60.9837,61.0531,60.9066,61.0223,69705.0
2016-07-11 10:00:00,79.16,79.16,78.87,79.07,119180.0,61.0145,61.0145,60.791,60.9452,119180.0
2016-07-11 10:10:00,79.07,79.07,78.76,78.84,63281.0,60.9452,60.9452,60.7062,60.7679,63281.0
2016-07-11 10:20:00,78.83,78.83,78.38,78.48,72909.0,60.7602,60.7602,60.4133,60.4904,72909.0
2016-07-11 10:30:00,78.47,78.66,78.46,78.62,51316.0,60.4827,60.6292,60.475,60.5983,51316.0
2016-07-11 10:40:00,78.62,78.65,78.51,78.57,61877.0,60.5983,60.6215,60.5135,60.5598,61877.0
2016-07-11 10:50:00,78.58,78.85,78.57,78.81,69317.0,60.5675,60.7756,60.5598,60.7448,69317.0
2016-07-11 11:00:00,78.83,78.85,78.65,78.65,75808.0,60.7602,60.7756,60.6215,60.6215,75808.0
2016-07-11 11:10:00,78.63,78.77,78.52,78.54,70366.0,60.606,60.7139,60.5213,60.5367,70366.0
2016-07-11 11:20:00,78.56,78.67,78.48,78.56,54668.0,60.5521,60.6369,60.4904,60.5521,54668.0
2016-07-11 11:30:00,78.56,78.6,78.46,78.51,51459.0,60.5521,60.5829,60.475,60.5135,51459.0
2016-07-11 11:40:00,78.52,78.58,78.4,78.46,65124.0,60.5213,60.5675,60.4288,60.475,65124.0
2016-07-11 11:50:00,78.46,78.63,78.44,78.45,46830.0,60.475,60.606,60.4596,60.4673,46830.0
2016-07-11 12:00:00,78.44,78.49,78.27,78.28,61165.0,60.4596,60.4981,60.3286,60.3363,61165.0
2016-07-11 12:10:00,78.28,78.33,78.27,78.32,42803.0,60.3363,60.3748,60.3286,60.3671,42803.0
2016-07-11 12:20:00,78.33,78.34,78.27,78.33,44925.0,60.3748,60.3825,60.3286,60.3748,44925.0
2016-07-11 12:30:00,78.33,78.38,78.26,78.33,68493.0,60.3748,60.4133,60.3209,60.3748,68493.0
2016-07-11 12:40:00,78.34,78.47,78.32,78.4,51155.0,60.3825,60.4827,60.3671,60.4288,51155.0
2016-07-11 12:50:00,78.38,78.41,78.28,78.32,38485.0,60.4133,60.4365,60.3363,60.3671,38485.0
2016-07-11 13:00:00,78.32,78.34,78.22,78.24,59176.0,60.3671,60.3825,60.29,60.3054,59176.0
2016-07-11 13:10:00,78.25,78.3,78.19,78.24,57672.0,60.3131,60.3517,60.2669,60.3054,57672.0
2016-07-11 13:20:00,78.25,78.35,78.23,78.35,84226.0,60.3131,60.3902,60.2977,60.3902,84226.0
2016-07-11 13:30:00,78.35,78.35,78.27,78.31,46310.0,60.3902,60.3902,60.3286,60.3594,46310.0
2016-07-11 13:40:00,78.31,78.44,78.27,78.4,105757.0,60.3594,60.4596,60.3286,60.4288,105757.0
2016-07-11 13:50:00,78.42,78.42,78.28,78.3,109663.0,60.4442,60.4442,60.3363,60.3517,109663.0
2016-07-11 14:00:00,78.31,78.49,78.29,78.48,180897.0,60.3594,60.4981,60.344,60.4904,180897.0
2016-07-11 14:10:00,78.48,78.53,78.45,78.5,41243.0,60.4904,60.529,60.4673,60.5058,41243.0
2016-07-11 14:20:00,78.5,78.61,78.49,78.6,100162.0,60.5058,60.5906,60.4981,60.5829,100162.0
2016-07-11 14:30:00,78.6,78.64,78.54,78.61,73728.0,60.5829,60.6137,60.5367,60.5906,73728.0
2016-07-11 14:40:00,78.61,78.62,78.42,78.43,143984.0,60.5906,60.5983,60.4442,60.4519,143984.0
2016-07-11 14:50:00,78.42,78.44,78.35,78.35,55193.0,60.4442,60.4596,60.3902,60.3902,55193.0
2016-07-11 15:00:00,78.36,78.37,78.21,78.22,99533.0,60.3979,60.4056,60.2823,60.29,99533.0
2016-07-11 15:10:00,78.21,78.23,78.13,78.18,228894.0,60.2823,60.2977,60.2207,60.2592,228894.0
2016-07-11 15:20:00,78.19,78.21,78.02,78.04,99402.0,60.2669,60.2823,60.1359,60.1513,99402.0
2016-07-11 15:30:00,78.03,78.13,78.01,78.11,125381.0,60.1436,60.2207,60.1282,60.2052,125381.0
2016-07-11 15:40:00,78.11,78.12,77.96,78.04,218855.0,60.2052,60.2129,60.0896,60.1513,218855.0
2016-07-11 15:50:00,78.03,78.11,77.96,77.97,352435.0,60.1436,60.2052,60.0896,60.0973,352435.0
2016-07-12 09:30:00,79.14,79.34,78.69,79.26,288572.0,60.9991,61.1533,60.6523,61.0916,288572.0
2016-07-12 09:40:00,79.27,79.56,79.23,79.53,194947.0,61.0993,61.3229,61.0685,61.2997,194947.0
2016-07-12 09:50:00,79.54,79.6,79.25,79.29,107483.0,61.3074,61.3537,61.0839,61.1148,107483.0
2016-07-12 10:00:00,79.31,79.52,79.18,79.18,123037.0,61.1302,61.292,61.03,61.03,123037.0
2016-07-12 10:10:00,79.19,79.3,78.84,78.98,325977.0,61.0377,61.1225,60.7679,60.8758,325977.0
2016-07-12 10:20:00,78.96,78.99,78.79,78.89,198051.0,60.8604,60.8835,60.7294,60.8064,198051.0
2016-07-12 10:30:00,78.9,79.05,78.81,78.99,134399.0,60.8141,60.9298,60.7448,60.8835,134399.0
2016-07-12 10:40:00,79.0,79.3,79.0,79.3,154409.0,60.8912,61.1225,60.8912,61.1225,154409.0
2016-07-12 10:50:00,79.29,79.32,79.19,79.31,93723.0,61.1148,61.1379,61.0377,61.1302,93723.0
2016-07-12 11:00:00,79.3,79.58,79.3,79.56,102204.0,61.1225,61.3383,61.1225,61.3229,102204.0
2016-07-12 11:10:00,79.56,79.6,79.43,79.53,84571.0,61.3229,61.3537,61.2227,61.2997,84571.0
2016-07-12 11:20:00,79.54,79.6,79.45,79.55,101044.0,61.3074,61.3537,61.2381,61.3152,101044.0
2016-07-12 11:30:00,79.55,79.72,79.54,79.72,137690.0,61.3152,61.4462,61.3074,61.4462,137690.0
2016-07-12 11:40:00,79.7,79.87,79.7,79.85,95078.0,61.4308,61.5618,61.4308,61.5464,95078.0
2016-07-12 11:50:00,79.85,80.0,79.84,80.0,91657.0,61.5464,61.662,61.5387,61.662,91657.0
2016-07-12 12:00:00,80.0,80.09,79.95,80.01,189753.0,61.662,61.7314,61.6235,61.6697,189753.0
2016-07-12 12:10:00,80.02,80.13,80.02,80.11,55077.0,61.6774,61.7622,61.6774,61.7468,55077.0
2016-07-12 12:20:00,80.12,80.16,80.06,80.1,66716.0,61.7545,61.7853,61.7082,61.7391,66716.0
2016-07-12 12:30:00,80.09,80.12,80.02,80.03,58849.0,61.7314,61.7545,61.6774,61.6851,58849.0
2016-07-12 12:40:00,80.03,80.06,79.84,79.86,73718.0,61.6851,61.7082,61.5387,61.5541,73718.0
2016-07-12 12:50:00,79.88,80.0,79.84,79.91,65234.0,61.5695,61.662,61.5387,61.5926,65234.0
2016-07-12 13:00:00,79.9,80.0,79.89,79.94,123435.0,61.5849,61.662,61.5772,61.6158,123435.0
2016-07-12 13:10:00,79.94,79.99,79.9,79.94,84885.0,61.6158,61.6543,61.5849,61.6158,84885.0
2016-07-12 13:20:00,79.95,79.97,79.82,79.85,83918.0,61.6235,61.6389,61.5233,61.5464,83918.0
2016-07-12 13:30:00,79.85,79.97,79.84,79.94,73170.0,61.5464,61.6389,61.5387,61.6158,73170.0
2016-07-12 13:40:00,79.95,79.99,79.76,79.77,89494.0,61.6235,61.6543,61.477,61.4847,89494.0
2016-07-12 13:50:00,79.77,79.81,79.55,79.55,138292.0,61.4847,61.5156,61.3152,61.3152,138292.0
2016-07-12 14:00:00,79.56,79.71,79.54,79.71,105062.0,61.3229,61.4385,61.3074,61.4385,105062.0
2016-07-12 14:10:00,79.71,79.88,79.7,79.85,130379.0,61.4385,61.5695,61.4308,61.5464,130379.0
2016-07-12 14:20:00,79.86,79.95,79.84,79.88,136199.0,61.5541,61.6235,61.5387,61.5695,136199.0
2016-07-12 14:30:00,79.88,79.88,79.74,79.81,80223.0,61.5695,61.5695,61.4616,61.5156,80223.0
2016-07-12 14:40:00,79.81,79.94,79.81,79.85,73307.0,61.5156,61.6158,61.5156,61.5464,73307.0
2016-07-12 14:50:00,79.85,79.94,79.84,79.85,96284.0,61.5464,61.6158,61.5387,61.5464,96284.0
2016-07-12 15:00:00,79.84,79.95,79.84,79.86,96953.0,61.5387,61.6235,61.5387,61.5541,96953.0
2016-07-12 15:10:00,79.85,79.92,79.8,79.83,99356.0,61.5464,61.6003,61.5078,61.531,99356.0
2016-07-12 15:20:00,79.83,79.89,79.8,79.81,131331.0,61.531,61.5772,61.5078,61.5156,131331.0
2016-07-12 15:30:00,79.8,79.81,79.69,79.79,144309.0,61.5078,61.5156,61.4231,61.5001,144309.0
2016-07-12 15:40:00,79.79,79.82,79.61,79.63,165213.0,61.5001,61.5233,61.3614,61.3768,165213.0
2016-07-12 15:50:00,79.63,79.68,79.6,79.64,341922.0,61.3768,61.4154,61.3537,61.3845,341922.0
2016-07-13 09:30:00,79.65,80.13,79.42,79.42,260945.0,61.3922,61.7622,61.215,61.215,260945.0
2016-07-13 09:40:00,79.42,79.62,79.2,79.33,90534.0,61.215,61.3691,61.0454,61.1456,90534.0
2016-07-13 09:50:00,79.35,79.43,79.13,79.43,75981.0,61.161,61.2227,60.9914,61.2227,75981.0
2016-07-13 10:00:00,79.43,79.57,79.26,79.39,111901.0,61.2227,61.3306,61.0916,61.1918,111901.0
2016-07-13 10:10:00,79.4,79.45,79.13,79.14,87055.0,61.1995,61.2381,60.9914,60.9991,87055.0
2016-07-13 10:20:00,79.15,79.23,79.06,79.11,67234.0,61.0068,61.0685,60.9375,60.976,67234.0
2016-07-13 10:30:00,79.06,79.44,78.7,78.72,209731.0,60.9375,61.2304,60.66,60.6754,209731.0
2016-07-13 10:40:00,78.72,78.86,78.7,78.71,260328.0,60.6754,60.7833,60.66,60.6677,260328.0
2016-07-13 10:50:00,78.72,78.83,78.68,78.75,58922.0,60.6754,60.7602,60.6446,60.6985,58922.0
2016-07-13 11:00:00,78.74,78.76,78.47,78.59,89666.0,60.6908,60.7062,60.4827,60.5752,89666.0
2016-07-13 11:10:00,78.59,78.68,78.34,78.36,79576.0,60.5752,60.6446,60.3825,60.3979,79576.0
2016-07-13 11:20:00,78.37,78.6,78.31,78.56,56616.0,60.4056,60.5829,60.3594,60.5521,56616.0
2016-07-13 11:30:00,78.57,78.58,78.4,78.48,85162.0,60.5598,60.5675,60.4288,60.4904,85162.0
2016-07-13 11:40:00,78.47,78.66,78.46,78.66,61550.0,60.4827,60.6292,60.475,60.6292,61550.0
2016-07-13 11:50:00,78.65,78.95,78.64,78.93,111830.0,60.6215,60.8527,60.6137,60.8373,111830.0
2016-07-13 12:00:00,78.94,78.95,78.74,78.78,73185.0,60.845,60.8527,60.6908,60.7217,73185.0
2016-07-13 12:10:00,78.79,78.91,78.78,78.86,41241.0,60.7294,60.8219,60.7217,60.7833,41241.0
2016-07-13 12:20:00,78.86,78.92,78.82,78.86,60311.0,60.7833,60.8296,60.7525,60.7833,60311.0
2016-07-13 12:30:00,78.85,78.89,78.65,78.68,67638.0,60.7756,60.8064,60.6215,60.6446,67638.0
2016-07-13 12:40:00,78.68,78.9,78.66,78.87,66370.0,60.6446,60.8141,60.6292,60.791,66370.0
2016-07-13 12:50:00,78.86,78.93,78.8,78.92,75948.0,60.7833,60.8373,60.7371,60.8296,75948.0
2016-07-13 13:00:00,78.93,78.97,78.87,78.88,98095.0,60.8373,60.8681,60.791,60.7987,98095.0
2016-07-13 13:10:00,78.89,78.91,78.82,78.86,67810.0,60.8064,60.8219,60.7525,60.7833,67810.0
2016-07-13 13:20:00,78.86,78.88,78.72,78.75,79123.0,60.7833,60.7987,60.6754,60.6985,79123.0
2016-07-13 13:30:00,78.74,78.82,78.7,78.78,71394.0,60.6908,60.7525,60.66,60.7217,71394.0
2016-07-13 13:40:00,78.79,78.91,78.78,78.9,75825.0,60.7294,60.8219,60.7217,60.8141,75825.0
2016-07-13 13:50:00,78.89,78.9,78.7,78.76,76864.0,60.8064,60.8141,60.66,60.7062,76864.0
2016-07-13 14:00:00,78.77,78.84,78.69,78.8,54494.0,60.7139,60.7679,60.6523,60.7371,54494.0
2016-07-13 14:10:00,78.79,78.9,78.71,78.75,90607.0,60.7294,60.8141,60.6677,60.6985,90607.0
2016-07-13 14:20:00,78.77,78.96,78.77,78.94,126521.0,60.7139,60.8604,60.7139,60.845,126521.0
2016-07-13 14:30:00,78.96,79.0,78.9,78.96,85298.0,60.8604,60.8912,60.8141,60.8604,85298.0
2016-07-13 14:40:00,78.96,79.06,78.93,79.05,95903.0,60.8604,60.9375,60.8373,60.9298,95903.0
2016-07-13 14:50:00,79.05,79.05,78.95,78.98,90238.0,60.9298,60.9298,60.8527,60.8758,90238.0
2016-07-13 15:00:00,78.97,79.06,78.89,78.9,155871.0,60.8681,60.9375,60.8064,60.8141,155871.0
2016-07-13 15:10:00,78.91,78.91,78.73,78.79,72428.0,60.8219,60.8219,60.6831,60.7294,72428.0
2016-07-13 15:20:00,78.8,78.82,78.72,78.78,105963.0,60.7371,60.7525,60.6754,60.7217,105963.0
2016-07-13 15:30:00,78.77,78.89,78.77,78.86,124169.0,60.7139,60.8064,60.7139,60.7833,124169.0
2016-07-13 15:40:00,78.86,78.9,78.82,78.83,140216.0,60.7833,60.8141,60.7525,60.7602,140216.0
2016-07-13 15:50:00,78.83,78.95,78.8,78.87,427238.0,60.7602,60.8527,60.7371,60.791,427238.0
2016-07-14 09:30:00,79.77,79.93,79.29,79.52,242108.0,61.4847,61.608,61.1148,61.292,242108.0
2016-07-14 09:40:00,79.49,79.56,79.3,79.32,151886.0,61.2689,61.3229,61.1225,61.1379,151886.0
2016-07-14 09:50:00,79.33,79.52,79.31,79.5,138097.0,61.1456,61.292,61.1302,61.2766,138097.0
2016-07-14 10:00:00,79.49,79.78,79.49,79.62,83866.0,61.2689,61.4924,61.2689,61.3691,83866.0
2016-07-14 10:10:00,79.64,79.68,79.48,79.59,48000.0,61.3845,61.4154,61.2612,61.346,48000.0
2016-07-14 10:20:00,79.58,79.74,79.53,79.69,56034.0,61.3383,61.4616,61.2997,61.4231,56034.0
2016-07-14 10:30:00,79.68,79.7,79.53,79.63,62647.0,61.4154,61.4308,61.2997,61.3768,62647.0
2016-07-14 10:40:00,79.64,79.65,79.49,79.56,82961.0,61.3845,61.3922,61.2689,61.3229,82961.0
2016-07-14 10:50:00,79.57,79.59,79.45,79.45,91661.0,61.3306,61.346,61.2381,61.2381,91661.0
2016-07-14 11:00:00,79.45,79.55,79.44,79.54,88150.0,61.2381,61.3152,61.2304,61.3074,88150.0
2016-07-14 11:10:00,79.53,79.61,79.41,79.47,68623.0,61.2997,61.3614,61.2072,61.2535,68623.0
2016-07-14 11:20:00,79.45,79.63,79.45,79.61,72302.0,61.2381,61.3768,61.2381,61.3614,72302.0
2016-07-14 11:30:00,79.59,79.67,79.54,79.61,48709.0,61.346,61.4076,61.3074,61.3614,48709.0
2016-07-14 11:40:00,79.62,79.62,79.43,79.44,66109.0,61.3691,61.3691,61.2227,61.2304,66109.0
2016-07-14 11:50:00,79.45,79.51,79.4,79.44,58962.0,61.2381,61.2843,61.1995,61.2304,58962.0
2016-07-14 12:00:00,79.44,79.51,79.4,79.48,47251.0,61.2304,61.2843,61.1995,61.2612,47251.0
2016-07-14 12:10:00,79.48,79.51,79.45,79.46,57401.0,61.2612,61.2843,61.2381,61.2458,57401.0
2016-07-14 12:20:00,79.46,79.48,79.4,79.44,44260.0,61.2458,61.2612,61.1995,61.2304,44260.0
2016-07-14 12:30:00,79.44,79.52,79.44,79.48,43025.0,61.2304,61.292,61.2304,61.2612,43025.0
2016-07-14 12:40:00,79.48,79.5,79.4,79.42,63553.0,61.2612,61.2766,61.1995,61.215,63553.0
2016-07-14 12:50:00,79.42,79.46,79.35,79.37,47494.0,61.215,61.2458,61.161,61.1764,47494.0
2016-07-14 13:00:00,79.38,79.38,79.28,79.34,45720.0,61.1841,61.1841,61.107,61.1533,45720.0
2016-07-14 13:10:00,79.34,79.35,79.19,79.19,33845.0,61.1533,61.161,61.0377,61.0377,33845.0
2016-07-14 13:20:00,79.19,79.21,79.07,79.09,27068.0,61.0377,61.0531,60.9452,60.9606,27068.0
2016-07-14 13:30:00,79.1,79.2,79.07,79.08,43746.0,60.9683,61.0454,60.9452,60.9529,43746.0
2016-07-14 13:40:00,79.08,79.14,79.07,79.09,45708.0,60.9529,60.9991,60.9452,60.9606,45708.0
2016-07-14 13:50:00,79.09,79.12,78.98,79.11,56379.0,60.9606,60.9837,60.8758,60.976,56379.0
2016-07-14 14:00:00,79.12,79.17,79.05,79.07,70476.0,60.9837,61.0223,60.9298,60.9452,70476.0
2016-07-14 14:10:00,79.08,79.11,79.04,79.09,90710.0,60.9529,60.976,60.9221,60.9606,90710.0
2016-07-14 14:20:00,79.09,79.11,79.04,79.08,59312.0,60.9606,60.976,60.9221,60.9529,59312.0
2016-07-14 14:30:00,79.08,79.09,79.01,79.09,111860.0,60.9529,60.9606,60.8989,60.9606,111860.0
2016-07-14 14:40:00,79.09,79.13,79.07,79.07,54702.0,60.9606,60.9914,60.9452,60.9452,54702.0
2016-07-14 14:50:00,79.08,79.09,79.04,79.06,69227.0,60.9529,60.9606,60.9221,60.9375,69227.0
2016-07-14 15:00:00,79.06,79.17,79.06,79.15,86366.0,60.9375,61.0223,60.9375,61.0068,86366.0
2016-07-14 15:10:00,79.15,79.17,79.11,79.15,44641.0,61.0068,61.0223,60.976,61.0068,44641.0
2016-07-14 15:20:00,79.16,79.2,79.11,79.13,87835.0,61.0145,61.0454,60.976,60.9914,87835.0
2016-07-14 15:30:00,79.13,79.16,79.1,79.12,104019.0,60.9914,61.0145,60.9683,60.9837,104019.0
2016-07-14 15:40:00,79.12,79.15,79.06,79.14,115052.0,60.9837,61.0068,60.9375,60.9991,115052.0
2016-07-14 15:50:00,79.15,79.15,79.05,79.07,227749.0,61.0068,61.0068,60.9298,60.9452,227749.0
2016-07-15 09:30:00,79.74,79.96,79.3,79.62,653049.0,61.4616,61.6312,61.1225,61.3691,653049.0
2016-07-15 09:40:00,79.62,79.69,79.57,79.65,155663.0,61.3691,61.4231,61.3306,61.3922,155663.0
2016-07-15 09:50:00,79.65,79.89,79.62,79.71,149219.0,61.3922,61.5772,61.3691,61.4385,149219.0
2016-07-15 10:00:00,79.74,79.8,79.65,79.75,119985.0,61.4616,61.5078,61.3922,61.4693,119985.0
2016-07-15 10:10:00,79.74,79.76,79.47,79.49,86649.0,61.4616,61.477,61.2535,61.2689,86649.0
2016-07-15 10:20:00,79.49,79.59,79.43,79.56,83707.0,61.2689,61.346,61.2227,61.3229,83707.0
2016-07-15 10:30:00,79.57,79.57,79.45,79.5,49785.0,61.3306,61.3306,61.2381,61.2766,49785.0
2016-07-15 10:40:00,79.51,79.56,79.44,79.48,52529.0,61.2843,61.3229,61.2304,61.2612,52529.0
2016-07-15 10:50:00,79.48,79.52,79.43,79.5,51118.0,61.2612,61.292,61.2227,61.2766,51118.0
2016-07-15 11:00:00,79.49,79.5,79.34,79.39,72655.0,61.2689,61.2766,61.1533,61.1918,72655.0
2016-07-15 11:10:00,79.38,79.4,79.2,79.32,37402.0,61.1841,61.1995,61.0454,61.1379,37402.0
2016-07-15 11:20:00,79.32,79.51,79.32,79.5,91077.0,61.1379,61.2843,61.1379,61.2766,91077.0
2016-07-15 11:30:00,79.5,79.59,79.45,79.57,138260.0,61.2766,61.346,61.2381,61.3306,138260.0
2016-07-15 11:40:00,79.58,79.58,79.43,79.43,58443.0,61.3383,61.3383,61.2227,61.2227,58443.0
2016-07-15 11:50:00,79.44,79.47,79.32,79.42,54200.0,61.2304,61.2535,61.1379,61.215,54200.0
2016-07-15 12:00:00,79.43,79.45,79.34,79.36,35739.0,61.2227,61.2381,61.1533,61.1687,35739.0
2016-07-15 12:10:00,79.37,79.39,79.32,79.35,32838.0,61.1764,61.1918,61.1379,61.161,32838.0
2016-07-15 12:20:00,79.36,79.36,79.29,79.32,41664.0,61.1687,61.1687,61.1148,61.1379,41664.0
2016-07-15 12:30:00,79.32,79.33,79.11,79.14,59314.0,61.1379,61.1456,60.976,60.9991,59314.0
2016-07-15 12:40:00,79.14,79.16,79.08,79.12,44975.0,60.9991,61.0145,60.9529,60.9837,44975.0
2016-07-15 12:50:00,79.11,79.16,79.07,79.12,51112.0,60.976,61.0145,60.9452,60.9837,51112.0
2016-07-15 13:00:00,79.12,79.16,79.1,79.12,59736.0,60.9837,61.0145,60.9683,60.9837,59736.0
2016-07-15 13:10:00,79.12,79.18,79.09,79.15,59885.0,60.9837,61.03,60.9606,61.0068,59885.0
2016-07-15 13:20:00,79.15,79.19,79.1,79.12,35318.0,61.0068,61.0377,60.9683,60.9837,35318.0
2016-07-15 13:30:00,79.12,79.15,79.08,79.12,49009.0,60.9837,61.0068,60.9529,60.9837,49009.0
2016-07-15 13:40:00,79.12,79.23,79.11,79.17,75572.0,60.9837,61.0685,60.976,61.0223,75572.0
2016-07-15 13:50:00,79.16,79.18,79.07,79.15,82104.0,61.0145,61.03,60.9452,61.0068,82104.0
2016-07-15 14:00:00,79.16,79.21,79.12,79.16,161372.0,61.0145,61.0531,60.9837,61.0145,161372.0
2016-07-15 14:10:00,79.16,79.19,79.1,79.13,88786.0,61.0145,61.0377,60.9683,60.9914,88786.0
2016-07-15 14:20:00,79.12,79.12,79.04,79.04,49112.0,60.9837,60.9837,60.9221,60.9221,49112.0
2016-07-15 14:30:00,79.05,79.11,79.03,79.06,52534.0,60.9298,60.976,60.9143,60.9375,52534.0
2016-07-15 14:40:00,79.06,79.17,79.05,79.15,32481.0,60.9375,61.0223,60.9298,61.0068,32481.0
2016-07-15 14:50:00,79.15,79.16,79.06,79.07,54149.0,61.0068,61.0145,60.9375,60.9452,54149.0
2016-07-15 15:00:00,79.08,79.12,79.04,79.07,58352.0,60.9529,60.9837,60.9221,60.9452,58352.0
2016-07-15 15:10:00,79.07,79.11,79.04,79.09,35809.0,60.9452,60.976,60.9221,60.9606,35809.0
2016-07-15 15:20:00,79.08,79.24,79.08,79.23,66846.0,60.9529,61.0762,60.9529,61.0685,66846.0
2016-07-15 15:30:00,79.22,79.37,79.21,79.35,87105.0,61.0608,61.1764,61.0531,61.161,87105.0
2016-07-15 15:40:00,79.34,79.39,79.27,79.33,103689.0,61.1533,61.1918,61.0993,61.1456,103689.0
2016-07-15 15:50:00,79.32,79.44,79.28,79.34,269244.0,61.1379,61.2304,61.107,61.1533,269244.0
2016-07-18 09:30:00,78.81,79.04,78.65,78.7,130648.0,60.7448,60.9221,60.6215,60.66,130648.0
2016-07-18 09:40:00,78.7,78.7,78.47,78.54,136710.0,60.66,60.66,60.4827,60.5367,136710.0
2016-07-18 09:50:00,78.54,78.76,78.52,78.75,142002.0,60.5367,60.7062,60.5213,60.6985,142002.0
2016-07-18 10:00:00,78.75,78.95,78.67,78.68,113320.0,60.6985,60.8527,60.6369,60.6446,113320.0
2016-07-18 10:10:00,78.69,78.95,78.66,78.91,63710.0,60.6523,60.8527,60.6292,60.8219,63710.0
2016-07-18 10:20:00,78.9,78.96,78.88,78.91,70281.0,60.8141,60.8604,60.7987,60.8219,70281.0
2016-07-18 10:30:00,78.9,78.98,78.8,78.94,137726.0,60.8141,60.8758,60.7371,60.845,137726.0
2016-07-18 10:40:00,78.94,79.1,78.94,79.07,156940.0,60.845,60.9683,60.845,60.9452,156940.0
2016-07-18 10:50:00,79.06,79.25,79.06,79.22,91990.0,60.9375,61.0839,60.9375,61.0608,91990.0
2016-07-18 11:00:00,79.22,79.22,79.09,79.11,149886.0,61.0608,61.0608,60.9606,60.976,149886.0
2016-07-18 11:10:00,79.12,79.18,79.09,79.14,86320.0,60.9837,61.03,60.9606,60.9991,86320.0
2016-07-18 11:20:00,79.14,79.19,79.01,79.04,77905.0,60.9991,61.0377,60.8989,60.9221,77905.0
2016-07-18 11:30:00,79.05,79.14,78.98,79.12,72604.0,60.9298,60.9991,60.8758,60.9837,72604.0
2016-07-18 11:40:00,79.12,79.16,79.09,79.14,99858.0,60.9837,61.0145,60.9606,60.9991,99858.0
2016-07-18 11:50:00,79.13,79.16,79.1,79.11,44474.0,60.9914,61.0145,60.9683,60.976,44474.0
2016-07-18 12:00:00,79.12,79.19,79.09,79.15,78552.0,60.9837,61.0377,60.9606,61.0068,78552.0
2016-07-18 12:10:00,79.16,79.17,79.05,79.05,65773.0,61.0145,61.0223,60.9298,60.9298,65773.0
2016-07-18 12:20:00,79.05,79.17,79.05,79.14,188554.0,60.9298,61.0223,60.9298,60.9991,188554.0
2016-07-18 12:30:00,79.14,79.14,79.07,79.1,29764.0,60.9991,60.9991,60.9452,60.9683,29764.0
2016-07-18 12:40:00,79.1,79.12,79.07,79.12,33103.0,60.9683,60.9837,60.9452,60.9837,33103.0
2016-07-18 12:50:00,79.12,79.15,79.09,79.14,38858.0,60.9837,61.0068,60.9606,60.9991,38858.0
2016-07-18 13:00:00,79.14,79.27,79.14,79.21,36190.0,60.9991,61.0993,60.9991,61.0531,36190.0
2016-07-18 13:10:00,79.22,79.26,79.18,79.21,29073.0,61.0608,61.0916,61.03,61.0531,29073.0
2016-07-18 13:20:00,79.2,79.28,79.19,79.25,40523.0,61.0454,61.107,61.0377,61.0839,40523.0
2016-07-18 13:30:00,79.25,79.33,79.24,79.31,31648.0,61.0839,61.1456,61.0762,61.1302,31648.0
2016-07-18 13:40:00,79.3,79.33,79.28,79.31,43040.0,61.1225,61.1456,61.107,61.1302,43040.0
2016-07-18 13:50:00,79.31,79.31,79.25,79.25,39194.0,61.1302,61.1302,61.0839,61.0839,39194.0
2016-07-18 14:00:00,79.26,79.34,79.25,79.34,44290.0,61.0916,61.1533,61.0839,61.1533,44290.0
2016-07-18 14:10:00,79.35,79.37,79.3,79.3,94218.0,61.161,61.1764,61.1225,61.1225,94218.0
2016-07-18 14:20:00,79.31,79.39,79.3,79.39,54253.0,61.1302,61.1918,61.1225,61.1918,54253.0
2016-07-18 14:30:00,79.38,79.4,79.36,79.37,24646.0,61.1841,61.1995,61.1687,61.1764,24646.0
2016-07-18 14:40:00,79.38,79.41,79.33,79.38,36084.0,61.1841,61.2072,61.1456,61.1841,36084.0
2016-07-18 14:50:00,79.39,79.49,79.37,79.49,33656.0,61.1918,61.2689,61.1764,61.2689,33656.0
2016-07-18 15:00:00,79.48,79.49,79.4,79.49,83013.0,61.2612,61.2689,61.1995,61.2689,83013.0
2016-07-18 15:10:00,79.49,79.5,79.48,79.5,106882.0,61.2689,61.2766,61.2612,61.2766,106882.0
2016-07-18 15:20:00,79.49,79.5,79.48,79.5,46982.0,61.2689,61.2766,61.2612,61.2766,46982.0
2016-07-18 15:30:00,79.5,79.5,79.47,79.49,82296.0,61.2766,61.2766,61.2535,61.2689,82296.0
2016-07-18 15:40:00,79.49,79.5,79.48,79.5,167316.0,61.2689,61.2766,61.2612,61.2766,167316.0
2016-07-18 15:50:00,79.5,79.71,79.49,79.7,509860.0,61.2766,61.4385,61.2689,61.4308,509860.0
2016-07-19 09:30:00,79.59,80.09,79.59,79.96,364002.0,61.346,61.7314,61.346,61.6312,364002.0
2016-07-19 09:40:00,79.97,80.3,79.85,80.05,215149.0,61.6389,61.8932,61.5464,61.7005,215149.0
2016-07-19 09:50:00,80.03,80.08,79.86,79.93,164878.0,61.6851,61.7237,61.5541,61.608,164878.0
2016-07-19 10:00:00,79.93,79.94,79.65,79.86,117516.0,61.608,61.6158,61.3922,61.5541,117516.0
2016-07-19 10:10:00,79.86,79.92,79.8,79.91,99105.0,61.5541,61.6003,61.5078,61.5926,99105.0
2016-07-19 10:20:00,79.91,79.94,79.82,79.89,115144.0,61.5926,61.6158,61.5233,61.5772,115144.0
2016-07-19 10:30:00,79.88,79.91,79.81,79.84,69210.0,61.5695,61.5926,61.5156,61.5387,69210.0
2016-07-19 10:40:00,79.83,79.9,79.8,79.83,108741.0,61.531,61.5849,61.5078,61.531,108741.0
2016-07-19 10:50:00,79.83,79.91,79.81,79.86,88431.0,61.531,61.5926,61.5156,61.5541,88431.0
2016-07-19 11:00:00,79.85,80.0,79.85,79.95,90407.0,61.5464,61.662,61.5464,61.6235,90407.0
2016-07-19 11:10:00,79.95,79.96,79.73,79.73,63335.0,61.6235,61.6312,61.4539,61.4539,63335.0
2016-07-19 11:20:00,79.73,79.86,79.7,79.85,71434.0,61.4539,61.5541,61.4308,61.5464,71434.0
2016-07-19 11:30:00,79.85,80.0,79.84,79.94,51158.0,61.5464,61.662,61.5387,61.6158,51158.0
2016-07-19 11:40:00,79.95,80.06,79.9,79.94,59388.0,61.6235,61.7082,61.5849,61.6158,59388.0
2016-07-19 11:50:00,79.94,79.96,79.76,79.79,76504.0,61.6158,61.6312,61.477,61.5001,76504.0
2016-07-19 12:00:00,79.79,79.9,79.72,79.88,94115.0,61.5001,61.5849,61.4462,61.5695,94115.0
2016-07-19 12:10:00,79.89,79.96,79.86,79.92,139503.0,61.5772,61.6312,61.5541,61.6003,139503.0
2016-07-19 12:20:00,79.92,79.93,79.88,79.92,110213.0,61.6003,61.608,61.5695,61.6003,110213.0
2016-07-19 12:30:00,79.92,79.97,79.9,79.9,63588.0,61.6003,61.6389,61.5849,61.5849,63588.0
2016-07-19 12:40:00,79.91,79.95,79.9,79.92,48523.0,61.5926,61.6235,61.5849,61.6003,48523.0
2016-07-19 12:50:00,79.92,79.99,79.91,79.98,80413.0,61.6003,61.6543,61.5926,61.6466,80413.0
2016-07-19 13:00:00,79.98,80.03,79.96,80.0,122647.0,61.6466,61.6851,61.6312,61.662,122647.0
2016-07-19 13:10:00,80.0,80.02,79.97,79.98,74251.0,61.662,61.6774,61.6389,61.6466,74251.0
2016-07-19 13:20:00,79.98,79.99,79.91,79.92,74282.0,61.6466,61.6543,61.5926,61.6003,74282.0
2016-07-19 13:30:00,79.92,79.96,79.84,79.96,73739.0,61.6003,61.6312,61.5387,61.6312,73739.0
2016-07-19 13:40:00,79.96,80.0,79.94,79.98,109030.0,61.6312,61.662,61.6158,61.6466,109030.0
2016-07-19 13:50:00,79.97,80.01,79.77,79.77,71562.0,61.6389,61.6697,61.4847,61.4847,71562.0
2016-07-19 14:00:00,79.76,79.78,79.59,79.64,140849.0,61.477,61.4924,61.346,61.3845,140849.0
2016-07-19 14:10:00,79.64,79.72,79.59,79.6,182275.0,61.3845,61.4462,61.346,61.3537,182275.0
2016-07-19 14:20:00,79.6,79.71,79.55,79.7,115740.0,61.3537,61.4385,61.3152,61.4308,115740.0
2016-07-19 14:30:00,79.7,79.73,79.63,79.65,140420.0,61.4308,61.4539,61.3768,61.3922,140420.0
2016-07-19 14:40:00,79.65,79.67,79.59,79.59,158609.0,61.3922,61.4076,61.346,61.346,158609.0
2016-07-19 14:50:00,79.59,79.63,79.51,79.61,95610.0,61.346,61.3768,61.2843,61.3614,95610.0
2016-07-19 15:00:00,79.61,79.65,79.57,79.62,75485.0,61.3614,61.3922,61.3306,61.3691,75485.0
2016-07-19 15:10:00,79.62,79.65,79.57,79.58,91070.0,61.3691,61.3922,61.3306,61.3383,91070.0
2016-07-19 15:20:00,79.58,79.59,79.54,79.54,67485.0,61.3383,61.346,61.3074,61.3074,67485.0
2016-07-19 15:30:00,79.54,79.59,79.53,79.55,112386.0,61.3074,61.346,61.2997,61.3152,112386.0
2016-07-19 15:40:00,79.56,79.65,79.55,79.64,153144.0,61.3229,61.3922,61.3152,61.3845,153144.0
2016-07-19 15:50:00,79.64,79.83,79.64,79.82,413180.0,61.3845,61.531,61.3845,61.5233,413180.0
2016-07-20 09:30:00,79.43,79.6,78.87,79.06,245249.0,61.2227,61.3537,60.791,60.9375,245249.0
2016-07-20 09:40:00,79.06,79.27,79.0,79.21,284423.0,60.9375,61.0993,60.8912,61.0531,284423.0
2016-07-20 09:50:00,79.24,79.26,79.05,79.11,137654.0,61.0762,61.0916,60.9298,60.976,137654.0
2016-07-20 10:00:00,79.11,79.29,79.07,79.23,111734.0,60.976,61.1148,60.9452,61.0685,111734.0
2016-07-20 10:10:00,79.23,79.56,79.21,79.56,123561.0,61.0685,61.3229,61.0531,61.3229,123561.0
2016-07-20 10:20:00,79.56,79.84,79.56,79.83,170867.0,61.3229,61.5387,61.3229,61.531,170867.0
2016-07-20 10:30:00,79.83,80.09,79.7,80.08,130856.0,61.531,61.7314,61.4308,61.7237,130856.0
2016-07-20 10:40:00,80.07,80.35,79.99,80.3,145919.0,61.716,61.9318,61.6543,61.8932,145919.0
2016-07-20 10:50:00,80.32,80.41,80.21,80.32,87789.0,61.9086,61.978,61.8239,61.9086,87789.0
2016-07-20 11:00:00,80.32,80.72,80.32,80.59,134698.0,61.9086,62.217,61.9086,62.1168,134698.0
2016-07-20 11:10:00,80.59,80.61,80.41,80.58,119185.0,62.1168,62.1322,61.978,62.1091,119185.0
2016-07-20 11:20:00,80.59,80.63,80.5,80.61,87846.0,62.1168,62.1476,62.0474,62.1322,87846.0
2016-07-20 11:30:00,80.61,80.62,80.47,80.52,149634.0,62.1322,62.1399,62.0243,62.0628,149634.0
2016-07-20 11:40:00,80.5,80.59,80.45,80.55,149102.0,62.0474,62.1168,62.0088,62.0859,149102.0
2016-07-20 11:50:00,80.54,80.81,80.53,80.71,126640.0,62.0782,62.2863,62.0705,62.2093,126640.0
2016-07-20 12:00:00,80.69,80.81,80.66,80.66,109265.0,62.1938,62.2863,62.1707,62.1707,109265.0
2016-07-20 12:10:00,80.66,80.77,80.63,80.66,83637.0,62.1707,62.2555,62.1476,62.1707,83637.0
2016-07-20 12:20:00,80.66,80.68,80.58,80.59,55644.0,62.1707,62.1861,62.1091,62.1168,55644.0
2016-07-20 12:30:00,80.59,80.63,80.56,80.59,55264.0,62.1168,62.1476,62.0936,62.1168,55264.0
2016-07-20 12:40:00,80.58,80.74,80.58,80.73,66961.0,62.1091,62.2324,62.1091,62.2247,66961.0
2016-07-20 12:50:00,80.73,80.74,80.59,80.69,85957.0,62.2247,62.2324,62.1168,62.1938,85957.0
2016-07-20 13:00:00,80.69,80.77,80.64,80.77,62904.0,62.1938,62.2555,62.1553,62.2555,62904.0
2016-07-20 13:10:00,80.78,80.79,80.71,80.77,66755.0,62.2632,62.2709,62.2093,62.2555,66755.0
2016-07-20 13:20:00,80.77,80.83,80.76,80.82,57842.0,62.2555,62.3017,62.2478,62.294,57842.0
2016-07-20 13:30:00,80.81,80.82,80.7,80.73,87309.0,62.2863,62.294,62.2015,62.2247,87309.0
2016-07-20 13:40:00,80.73,80.77,80.71,80.76,76652.0,62.2247,62.2555,62.2093,62.2478,76652.0
2016-07-20 13:50:00,80.76,80.82,80.68,80.73,78928.0,62.2478,62.294,62.1861,62.2247,78928.0
2016-07-20 14:00:00,80.73,80.74,80.66,80.7,81010.0,62.2247,62.2324,62.1707,62.2015,81010.0
2016-07-20 14:10:00,80.7,80.77,80.67,80.73,57772.0,62.2015,62.2555,62.1784,62.2247,57772.0
2016-07-20 14:20:00,80.73,80.77,80.7,80.76,65052.0,62.2247,62.2555,62.2015,62.2478,65052.0
2016-07-20 14:30:00,80.75,80.76,80.69,80.74,135104.0,62.2401,62.2478,62.1938,62.2324,135104.0
2016-07-20 14:40:00,80.75,80.77,80.68,80.7,81166.0,62.2401,62.2555,62.1861,62.2015,81166.0
2016-07-20 14:50:00,80.71,80.72,80.63,80.63,96433.0,62.2093,62.217,62.1476,62.1476,96433.0
2016-07-20 15:00:00,80.63,80.63,80.45,80.5,127815.0,62.1476,62.1476,62.0088,62.0474,127815.0
2016-07-20 15:10:00,80.49,80.49,80.37,80.37,65862.0,62.0397,62.0397,61.9472,61.9472,65862.0
2016-07-20 15:20:00,80.37,80.42,80.32,80.33,85994.0,61.9472,61.9857,61.9086,61.9164,85994.0
2016-07-20 15:30:00,80.33,80.56,80.32,80.53,185191.0,61.9164,62.0936,61.9086,62.0705,185191.0
2016-07-20 15:40:00,80.53,80.62,80.52,80.6,271388.0,62.0705,62.1399,62.0628,62.1245,271388.0
2016-07-20 15:50:00,80.6,80.73,80.56,80.64,576211.0,62.1245,62.2247,62.0936,62.1553,576211.0
2016-07-21 09:30:00,80.51,81.01,80.51,80.64,294043.0,62.0551,62.4405,62.0551,62.1553,294043.0
2016-07-21 09:40:00,80.64,81.07,80.58,80.97,246074.0,62.1553,62.4867,62.1091,62.4097,246074.0
2016-07-21 09:50:00,80.96,81.11,80.93,81.0,289454.0,62.4019,62.5176,62.3788,62.4328,289454.0
2016-07-21 10:00:00,81.0,81.15,80.91,81.14,178242.0,62.4328,62.5484,62.3634,62.5407,178242.0
2016-07-21 10:10:00,81.13,81.29,81.1,81.26,148481.0,62.533,62.6563,62.5099,62.6332,148481.0
2016-07-21 10:20:00,81.25,81.36,80.9,81.02,77002.0,62.6255,62.7103,62.3557,62.4482,77002.0
2016-07-21 10:30:00,81.04,81.15,80.95,81.1,121825.0,62.4636,62.5484,62.3942,62.5099,121825.0
2016-07-21 10:40:00,81.11,81.19,81.01,81.15,86473.0,62.5176,62.5792,62.4405,62.5484,86473.0
2016-07-21 10:50:00,81.15,81.34,81.12,81.3,115757.0,62.5484,62.6948,62.5253,62.664,115757.0
2016-07-21 11:00:00,81.31,81.33,81.19,81.29,95445.0,62.6717,62.6871,62.5792,62.6563,95445.0
2016-07-21 11:10:00,81.29,81.31,81.12,81.26,130819.0,62.6563,62.6717,62.5253,62.6332,130819.0
2016-07-21 11:20:00,81.25,81.25,80.92,80.93,123119.0,62.6255,62.6255,62.3711,62.3788,123119.0
2016-07-21 11:30:00,80.93,81.08,80.88,81.0,201590.0,62.3788,62.4944,62.3403,62.4328,201590.0
2016-07-21 11:40:00,80.99,81.01,80.7,80.79,191020.0,62.4251,62.4405,62.2015,62.2709,191020.0
2016-07-21 11:50:00,80.8,80.88,80.55,80.56,205795.0,62.2786,62.3403,62.0859,62.0936,205795.0
2016-07-21 12:00:00,80.57,80.59,80.39,80.39,171178.0,62.1013,62.1168,61.9626,61.9626,171178.0
2016-07-21 12:10:00,80.4,80.45,80.33,80.37,106298.0,61.9703,62.0088,61.9164,61.9472,106298.0
2016-07-21 12:20:00,80.38,80.44,80.34,80.35,166639.0,61.9549,62.0011,61.9241,61.9318,166639.0
2016-07-21 12:30:00,80.36,80.54,80.32,80.5,123212.0,61.9395,62.0782,61.9086,62.0474,123212.0
2016-07-21 12:40:00,80.5,80.5,80.36,80.38,54616.0,62.0474,62.0474,61.9395,61.9549,54616.0
2016-07-21 12:50:00,80.37,80.43,80.25,80.29,74996.0,61.9472,61.9934,61.8547,61.8855,74996.0
2016-07-21 13:00:00,80.26,80.3,80.14,80.19,73637.0,61.8624,61.8932,61.7699,61.8084,73637.0
2016-07-21 13:10:00,80.17,80.29,80.15,80.22,64417.0,61.793,61.8855,61.7776,61.8316,64417.0
2016-07-21 13:20:00,80.21,80.36,80.2,80.3,103216.0,61.8239,61.9395,61.8162,61.8932,103216.0
2016-07-21 13:30:00,80.3,80.32,80.14,80.17,71670.0,61.8932,61.9086,61.7699,61.793,71670.0
2016-07-21 13:40:00,80.17,80.23,79.96,79.96,61905.0,61.793,61.8393,61.6312,61.6312,61905.0
2016-07-21 13:50:00,79.97,80.01,79.87,79.95,69309.0,61.6389,61.6697,61.5618,61.6235,69309.0
2016-07-21 14:00:00,79.96,80.1,79.93,80.08,84250.0,61.6312,61.7391,61.608,61.7237,84250.0
2016-07-21 14:10:00,80.05,80.06,79.94,79.97,51670.0,61.7005,61.7082,61.6158,61.6389,51670.0
2016-07-21 14:20:00,79.98,80.04,79.91,79.93,69677.0,61.6466,61.6928,61.5926,61.608,69677.0
2016-07-21 14:30:00,79.93,80.0,79.89,79.92,69959.0,61.608,61.662,61.5772,61.6003,69959.0
2016-07-21 14:40:00,79.93,79.99,79.78,79.81,104306.0,61.608,61.6543,61.4924,61.5156,104306.0
2016-07-21 14:50:00,79.8,79.93,79.78,79.88,107850.0,61.5078,61.608,61.4924,61.5695,107850.0
2016-07-21 15:00:00,79.87,79.88,79.76,79.77,166622.0,61.5618,61.5695,61.477,61.4847,166622.0
2016-07-21 15:10:00,79.77,79.78,79.66,79.73,85354.0,61.4847,61.4924,61.3999,61.4539,85354.0
2016-07-21 15:20:00,79.72,79.87,79.72,79.85,126995.0,61.4462,61.5618,61.4462,61.5464,126995.0
2016-07-21 15:30:00,79.85,79.89,79.77,79.79,143028.0,61.5464,61.5772,61.4847,61.5001,143028.0
2016-07-21 15:40:00,79.79,79.98,79.77,79.97,178772.0,61.5001,61.6466,61.4847,61.6389,178772.0
2016-07-21 15:50:00,79.96,80.03,79.84,80.02,387917.0,61.6312,61.6851,61.5387,61.6774,387917.0
2016-07-22 09:30:00,80.02,80.3,79.05,79.25,1399751.0,61.6774,61.8932,60.9298,61.0839,1399751.0
2016-07-22 09:40:00,79.25,79.75,78.87,79.64,805851.0,61.0839,61.4693,60.791,61.3845,805851.0
2016-07-22 09:50:00,79.62,79.62,79.25,79.28,457946.0,61.3691,61.3691,61.0839,61.107,457946.0
2016-07-22 10:00:00,79.28,79.58,79.25,79.53,358284.0,61.107,61.3383,61.0839,61.2997,358284.0
2016-07-22 10:10:00,79.52,79.95,79.46,79.92,328075.0,61.292,61.6235,61.2458,61.6003,328075.0
2016-07-22 10:20:00,79.92,80.89,79.9,80.83,363055.0,61.6003,62.348,61.5849,62.3017,363055.0
2016-07-22 10:30:00,80.84,80.93,80.57,80.73,320924.0,62.3095,62.3788,62.1013,62.2247,320924.0
2016-07-22 10:40:00,80.73,81.21,80.68,81.06,275811.0,62.2247,62.5946,62.1861,62.479,275811.0
2016-07-22 10:50:00,81.07,81.28,80.98,81.27,205833.0,62.4867,62.6486,62.4174,62.6409,205833.0
2016-07-22 11:00:00,81.28,81.33,81.1,81.31,196436.0,62.6486,62.6871,62.5099,62.6717,196436.0
2016-07-22 11:10:00,81.3,81.49,81.21,81.32,185659.0,62.664,62.8105,62.5946,62.6794,185659.0
2016-07-22 11:20:00,81.3,81.36,80.89,80.9,132601.0,62.664,62.7103,62.348,62.3557,132601.0
2016-07-22 11:30:00,80.89,80.9,80.43,80.48,152893.0,62.348,62.3557,61.9934,62.032,152893.0
2016-07-22 11:40:00,80.48,80.49,80.32,80.47,119543.0,62.032,62.0397,61.9086,62.0243,119543.0
2016-07-22 11:50:00,80.47,80.61,80.33,80.56,130690.0,62.0243,62.1322,61.9164,62.0936,130690.0
2016-07-22 12:00:00,80.56,80.72,80.55,80.68,81215.0,62.0936,62.217,62.0859,62.1861,81215.0
2016-07-22 12:10:00,80.68,80.76,80.64,80.71,91015.0,62.1861,62.2478,62.1553,62.2093,91015.0
2016-07-22 12:20:00,80.71,80.81,80.67,80.73,80625.0,62.2093,62.2863,62.1784,62.2247,80625.0
2016-07-22 12:30:00,80.73,80.91,80.72,80.9,98718.0,62.2247,62.3634,62.217,62.3557,98718.0
2016-07-22 12:40:00,80.9,81.1,80.89,81.06,116200.0,62.3557,62.5099,62.348,62.479,116200.0
2016-07-22 12:50:00,81.05,81.15,81.0,81.07,115879.0,62.4713,62.5484,62.4328,62.4867,115879.0
2016-07-22 13:00:00,81.08,81.25,81.03,81.19,183346.0,62.4944,62.6255,62.4559,62.5792,183346.0
2016-07-22 13:10:00,81.19,81.21,81.05,81.06,67472.0,62.5792,62.5946,62.4713,62.479,67472.0
2016-07-22 13:20:00,81.06,81.14,81.01,81.12,91315.0,62.479,62.5407,62.4405,62.5253,91315.0
2016-07-22 13:30:00,81.11,81.16,81.09,81.1,117226.0,62.5176,62.5561,62.5021,62.5099,117226.0
2016-07-22 13:40:00,81.11,81.16,80.94,80.99,92910.0,62.5176,62.5561,62.3865,62.4251,92910.0
2016-07-22 13:50:00,80.99,81.04,80.97,81.0,89828.0,62.4251,62.4636,62.4097,62.4328,89828.0
2016-07-22 14:00:00,81.01,81.18,80.98,81.14,135937.0,62.4405,62.5715,62.4174,62.5407,135937.0
2016-07-22 14:10:00,81.13,81.2,81.07,81.12,87502.0,62.533,62.5869,62.4867,62.5253,87502.0
2016-07-22 14:20:00,81.13,81.14,81.03,81.08,71472.0,62.533,62.5407,62.4559,62.4944,71472.0
2016-07-22 14:30:00,81.07,81.14,81.07,81.13,109612.0,62.4867,62.5407,62.4867,62.533,109612.0
2016-07-22 14:40:00,81.13,81.22,81.13,81.2,90370.0,62.533,62.6023,62.533,62.5869,90370.0
2016-07-22 14:50:00,81.21,81.22,81.19,81.22,108974.0,62.5946,62.6023,62.5792,62.6023,108974.0
2016-07-22 15:00:00,81.21,81.34,81.21,81.31,174099.0,62.5946,62.6948,62.5946,62.6717,174099.0
2016-07-22 15:10:00,81.3,81.33,81.23,81.31,121349.0,62.664,62.6871,62.6101,62.6717,121349.0
2016-07-22 15:20:00,81.31,81.33,81.26,81.27,104477.0,62.6717,62.6871,62.6332,62.6409,104477.0
2016-07-22 15:30:00,81.27,81.35,81.26,81.33,181447.0,62.6409,62.7025,62.6332,62.6871,181447.0
2016-07-22 15:40:00,81.33,81.34,81.31,81.33,199176.0,62.6871,62.6948,62.6717,62.6871,199176.0
2016-07-22 15:50:00,81.33,81.61,81.32,81.61,765963.0,62.6871,62.9029,62.6794,62.9029,765963.0
2016-07-25 09:30:00,81.3,81.5,81.13,81.22,347231.0,62.664,62.8182,62.533,62.6023,347231.0
2016-07-25 09:40:00,81.24,81.42,81.12,81.29,351837.0,62.6178,62.7565,62.5253,62.6563,351837.0
2016-07-25 09:50:00,81.29,81.4,81.18,81.2,431176.0,62.6563,62.7411,62.5715,62.5869,431176.0
2016-07-25 10:00:00,81.19,81.31,81.06,81.25,213287.0,62.5792,62.6717,62.479,62.6255,213287.0
2016-07-25 10:10:00,81.26,81.41,81.2,81.34,306232.0,62.6332,62.7488,62.5869,62.6948,306232.0
2016-07-25 10:20:00,81.34,81.34,81.14,81.22,280498.0,62.6948,62.6948,62.5407,62.6023,280498.0
2016-07-25 10:30:00,81.21,81.22,81.11,81.18,514024.0,62.5946,62.6023,62.5176,62.5715,514024.0
2016-07-25 10:40:00,81.18,81.25,81.11,81.2,245172.0,62.5715,62.6255,62.5176,62.5869,245172.0
2016-07-25 10:50:00,81.21,81.21,80.87,80.88,617545.0,62.5946,62.5946,62.3326,62.3403,617545.0
2016-07-25 11:00:00,80.87,80.89,80.69,80.73,423068.0,62.3326,62.348,62.1938,62.2247,423068.0
2016-07-25 11:10:00,80.72,80.74,80.48,80.62,369239.0,62.217,62.2324,62.032,62.1399,369239.0
2016-07-25 11:20:00,80.62,80.84,80.54,80.79,249163.0,62.1399,62.3095,62.0782,62.2709,249163.0
2016-07-25 11:30:00,80.78,80.82,80.68,80.68,352653.0,62.2632,62.294,62.1861,62.1861,352653.0
2016-07-25 11:40:00,80.68,80.7,80.54,80.57,213835.0,62.1861,62.2015,62.0782,62.1013,213835.0
2016-07-25 11:50:00,80.58,80.66,80.56,80.58,131524.0,62.1091,62.1707,62.0936,62.1091,131524.0
2016-07-25 12:00:00,80.59,80.6,80.45,80.46,215076.0,62.1168,62.1245,62.0088,62.0166,215076.0
2016-07-25 12:10:00,80.47,80.52,80.44,80.46,133985.0,62.0243,62.0628,62.0011,62.0166,133985.0
2016-07-25 12:20:00,80.46,80.53,80.44,80.48,239693.0,62.0166,62.0705,62.0011,62.032,239693.0
2016-07-25 12:30:00,80.48,80.5,80.27,80.29,195684.0,62.032,62.0474,61.8701,61.8855,195684.0
2016-07-25 12:40:00,80.28,80.35,80.19,80.3,155299.0,61.8778,61.9318,61.8084,61.8932,155299.0
2016-07-25 12:50:00,80.29,80.3,80.1,80.13,149861.0,61.8855,61.8932,61.7391,61.7622,149861.0
2016-07-25 13:00:00,80.13,80.2,80.13,80.17,114962.0,61.7622,61.8162,61.7622,61.793,114962.0
2016-07-25 13:10:00,80.18,80.25,80.12,80.14,229924.0,61.8007,61.8547,61.7545,61.7699,229924.0
2016-07-25 13:20:00,80.14,80.25,80.12,80.19,144144.0,61.7699,61.8547,61.7545,61.8084,144144.0
2016-07-25 13:30:00,80.2,80.33,80.18,80.33,145075.0,61.8162,61.9164,61.8007,61.9164,145075.0
2016-07-25 13:40:00,80.33,80.39,80.26,80.39,157157.0,61.9164,61.9626,61.8624,61.9626,157157.0
2016-07-25 13:50:00,80.4,80.42,80.32,80.42,217458.0,61.9703,61.9857,61.9086,61.9857,217458.0
2016-07-25 14:00:00,80.41,80.54,80.32,80.52,141402.0,61.978,62.0782,61.9086,62.0628,141402.0
2016-07-25 14:10:00,80.52,80.59,80.5,80.5,210424.0,62.0628,62.1168,62.0474,62.0474,210424.0
2016-07-25 14:20:00,80.51,80.57,80.46,80.57,209545.0,62.0551,62.1013,62.0166,62.1013,209545.0
2016-07-25 14:30:00,80.57,80.69,80.56,80.65,182924.0,62.1013,62.1938,62.0936,62.163,182924.0
2016-07-25 14:40:00,80.66,80.69,80.55,80.69,150436.0,62.1707,62.1938,62.0859,62.1938,150436.0
2016-07-25 14:50:00,80.69,80.7,80.56,80.58,152184.0,62.1938,62.2015,62.0936,62.1091,152184.0
2016-07-25 15:00:00,80.58,80.61,80.57,80.57,197752.0,62.1091,62.1322,62.1013,62.1013,197752.0
2016-07-25 15:10:00,80.57,80.61,80.49,80.6,202797.0,62.1013,62.1322,62.0397,62.1245,202797.0
2016-07-25 15:20:00,80.6,80.6,80.45,80.55,187817.0,62.1245,62.1245,62.0088,62.0859,187817.0
2016-07-25 15:30:00,80.54,80.73,80.52,80.69,325568.0,62.0782,62.2247,62.0628,62.1938,325568.0
2016-07-25 15:40:00,80.69,80.71,80.58,80.68,224684.0,62.1938,62.2093,62.1091,62.1861,224684.0
2016-07-25 15:50:00,80.69,80.75,80.63,80.74,642299.0,62.1938,62.2401,62.1476,62.2324,642299.0
2016-07-26 09:30:00,79.9,80.32,79.63,79.93,515623.0,61.5849,61.9086,61.3768,61.608,515623.0
2016-07-26 09:40:00,79.98,80.5,79.96,80.36,318954.0,61.6466,62.0474,61.6312,61.9395,318954.0
2016-07-26 09:50:00,80.38,80.4,80.22,80.23,280793.0,61.9549,61.9703,61.8316,61.8393,280793.0
2016-07-26 10:00:00,80.23,80.43,80.13,80.13,261560.0,61.8393,61.9934,61.7622,61.7622,261560.0
2016-07-26 10:10:00,80.12,80.25,79.95,79.96,199582.0,61.7545,61.8547,61.6235,61.6312,199582.0
2016-07-26 10:20:00,79.97,80.13,79.87,80.08,222280.0,61.6389,61.7622,61.5618,61.7237,222280.0
2016-07-26 10:30:00,80.07,80.11,79.74,79.75,375895.0,61.716,61.7468,61.4616,61.4693,375895.0
2016-07-26 10:40:00,79.75,79.78,79.42,79.42,244226.0,61.4693,61.4924,61.215,61.215,244226.0
2016-07-26 10:50:00,79.42,79.5,79.23,79.23,262027.0,61.215,61.2766,61.0685,61.0685,262027.0
2016-07-26 11:00:00,79.23,79.31,79.11,79.17,256775.0,61.0685,61.1302,60.976,61.0223,256775.0
2016-07-26 11:10:00,79.17,79.36,78.95,79.3,439762.0,61.0223,61.1687,60.8527,61.1225,439762.0
2016-07-26 11:20:00,79.29,79.46,79.2,79.45,332676.0,61.1148,61.2458,61.0454,61.2381,332676.0
2016-07-26 11:30:00,79.44,79.59,79.32,79.56,358286.0,61.2304,61.346,61.1379,61.3229,358286.0
2016-07-26 11:40:00,79.56,79.72,79.47,79.51,211777.0,61.3229,61.4462,61.2535,61.2843,211777.0
2016-07-26 11:50:00,79.5,79.7,79.43,79.5,181266.0,61.2766,61.4308,61.2227,61.2766,181266.0
2016-07-26 12:00:00,79.5,79.6,79.4,79.41,163199.0,61.2766,61.3537,61.1995,61.2072,163199.0
2016-07-26 12:10:00,79.4,79.49,79.38,79.46,142107.0,61.1995,61.2689,61.1841,61.2458,142107.0
2016-07-26 12:20:00,79.45,79.57,79.39,79.52,196897.0,61.2381,61.3306,61.1918,61.292,196897.0
2016-07-26 12:30:00,79.52,79.64,79.52,79.64,221924.0,61.292,61.3845,61.292,61.3845,221924.0
2016-07-26 12:40:00,79.64,79.66,79.55,79.62,174474.0,61.3845,61.3999,61.3152,61.3691,174474.0
2016-07-26 12:50:00,79.62,79.63,79.45,79.56,155158.0,61.3691,61.3768,61.2381,61.3229,155158.0
2016-07-26 13:00:00,79.56,79.68,79.56,79.67,166291.0,61.3229,61.4154,61.3229,61.4076,166291.0
2016-07-26 13:10:00,79.67,79.85,79.66,79.83,201621.0,61.4076,61.5464,61.3999,61.531,201621.0
2016-07-26 13:20:00,79.84,79.85,79.71,79.77,210320.0,61.5387,61.5464,61.4385,61.4847,210320.0
2016-07-26 13:30:00,79.77,79.83,79.66,79.7,177055.0,61.4847,61.531,61.3999,61.4308,177055.0
2016-07-26 13:40:00,79.71,79.72,79.57,79.61,160442.0,61.4385,61.4462,61.3306,61.3614,160442.0
2016-07-26 13:50:00,79.62,79.77,79.61,79.77,136715.0,61.3691,61.4847,61.3614,61.4847,136715.0
2016-07-26 14:00:00,79.77,79.84,79.69,79.73,210238.0,61.4847,61.5387,61.4231,61.4539,210238.0
2016-07-26 14:10:00,79.73,79.93,79.72,79.85,173808.0,61.4539,61.608,61.4462,61.5464,173808.0
2016-07-26 14:20:00,79.86,80.09,79.8,80.07,190860.0,61.5541,61.7314,61.5078,61.716,190860.0
2016-07-26 14:30:00,80.06,80.16,80.01,80.16,133848.0,61.7082,61.7853,61.6697,61.7853,133848.0
2016-07-26 14:40:00,80.16,80.3,80.13,80.25,157772.0,61.7853,61.8932,61.7622,61.8547,157772.0
2016-07-26 14:50:00,80.24,80.31,80.2,80.2,302268.0,61.847,61.9009,61.8162,61.8162,302268.0
2016-07-26 15:00:00,80.2,80.33,80.19,80.31,252934.0,61.8162,61.9164,61.8084,61.9009,252934.0
2016-07-26 15:10:00,80.31,80.33,80.25,80.26,164556.0,61.9009,61.9164,61.8547,61.8624,164556.0
2016-07-26 15:20:00,80.27,80.48,80.25,80.47,247701.0,61.8701,62.032,61.8547,62.0243,247701.0
2016-07-26 15:30:00,80.48,80.54,80.43,80.48,319408.0,62.032,62.0782,61.9934,62.032,319408.0
2016-07-26 15:40:00,80.48,80.51,80.43,80.48,482850.0,62.032,62.0551,61.9934,62.032,482850.0
2016-07-26 15:50:00,80.48,80.61,80.42,80.6,705781.0,62.032,62.1322,61.9857,62.1245,705781.0
2016-07-27 09:30:00,80.68,80.97,80.6,80.9,417650.0,62.1861,62.4097,62.1245,62.3557,417650.0
2016-07-27 09:40:00,80.89,80.96,80.69,80.84,349791.0,62.348,62.4019,62.1938,62.3095,349791.0
2016-07-27 09:50:00,80.84,80.87,80.68,80.79,302258.0,62.3095,62.3326,62.1861,62.2709,302258.0
2016-07-27 10:00:00,80.79,80.79,80.41,80.56,528792.0,62.2709,62.2709,61.978,62.0936,528792.0
2016-07-27 10:10:00,80.56,80.74,80.55,80.7,274819.0,62.0936,62.2324,62.0859,62.2015,274819.0
2016-07-27 10:20:00,80.7,80.79,80.64,80.7,116414.0,62.2015,62.2709,62.1553,62.2015,116414.0
2016-07-27 10:30:00,80.69,80.7,79.98,80.06,257823.0,62.1938,62.2015,61.6466,61.7082,257823.0
2016-07-27 10:40:00,80.05,80.23,79.99,80.16,353718.0,61.7005,61.8393,61.6543,61.7853,353718.0
2016-07-27 10:50:00,80.15,80.16,79.98,80.12,299848.0,61.7776,61.7853,61.6466,61.7545,299848.0
2016-07-27 11:00:00,80.12,80.21,79.98,80.19,206533.0,61.7545,61.8239,61.6466,61.8084,206533.0
2016-07-27 11:10:00,80.19,80.24,79.79,79.79,204583.0,61.8084,61.847,61.5001,61.5001,204583.0
2016-07-27 11:20:00,79.81,79.9,79.68,79.84,174826.0,61.5156,61.5849,61.4154,61.5387,174826.0
2016-07-27 11:30:00,79.84,79.94,79.66,79.89,142889.0,61.5387,61.6158,61.3999,61.5772,142889.0
2016-07-27 11:40:00,79.89,80.11,79.86,80.04,115052.0,61.5772,61.7468,61.5541,61.6928,115052.0
2016-07-27 11:50:00,80.04,80.16,79.96,80.1,117941.0,61.6928,61.7853,61.6312,61.7391,117941.0
2016-07-27 12:00:00,80.09,80.11,79.9,79.92,110634.0,61.7314,61.7468,61.5849,61.6003,110634.0
2016-07-27 12:10:00,79.92,80.09,79.87,80.03,161687.0,61.6003,61.7314,61.5618,61.6851,161687.0
2016-07-27 12:20:00,80.03,80.03,79.91,79.99,81040.0,61.6851,61.6851,61.5926,61.6543,81040.0
2016-07-27 12:30:00,79.99,80.11,79.97,80.07,107881.0,61.6543,61.7468,61.6389,61.716,107881.0
2016-07-27 12:40:00,80.07,80.17,80.07,80.15,95380.0,61.716,61.793,61.716,61.7776,95380.0
2016-07-27 12:50:00,80.16,80.17,80.06,80.11,122377.0,61.7853,61.793,61.7082,61.7468,122377.0
2016-07-27 13:00:00,80.11,80.13,79.93,79.93,127112.0,61.7468,61.7622,61.608,61.608,127112.0
2016-07-27 13:10:00,79.93,79.94,79.72,79.78,96811.0,61.608,61.6158,61.4462,61.4924,96811.0
2016-07-27 13:20:00,79.77,79.82,79.72,79.78,122069.0,61.4847,61.5233,61.4462,61.4924,122069.0
2016-07-27 13:30:00,79.78,79.94,79.73,79.84,132424.0,61.4924,61.6158,61.4539,61.5387,132424.0
2016-07-27 13:40:00,79.85,79.91,79.77,79.88,134679.0,61.5464,61.5926,61.4847,61.5695,134679.0
2016-07-27 13:50:00,79.87,79.9,79.76,79.9,98367.0,61.5618,61.5849,61.477,61.5849,98367.0
2016-07-27 14:00:00,79.9,80.05,79.76,79.93,204185.0,61.5849,61.7005,61.477,61.608,204185.0
2016-07-27 14:10:00,79.94,80.15,79.81,80.15,127126.0,61.6158,61.7776,61.5156,61.7776,127126.0
2016-07-27 14:20:00,80.15,80.23,79.94,79.94,97080.0,61.7776,61.8393,61.6158,61.6158,97080.0
2016-07-27 14:30:00,79.94,80.12,79.92,80.02,137018.0,61.6158,61.7545,61.6003,61.6774,137018.0
2016-07-27 14:40:00,80.03,80.03,79.89,79.92,116784.0,61.6851,61.6851,61.5772,61.6003,116784.0
2016-07-27 14:50:00,79.91,80.04,79.87,80.01,107552.0,61.5926,61.6928,61.5618,61.6697,107552.0
2016-07-27 15:00:00,80.01,80.1,79.98,79.99,102704.0,61.6697,61.7391,61.6466,61.6543,102704.0
2016-07-27 15:10:00,79.98,80.22,79.92,80.15,130064.0,61.6466,61.8316,61.6003,61.7776,130064.0
2016-07-27 15:20:00,80.15,80.16,79.96,80.06,138325.0,61.7776,61.7853,61.6312,61.7082,138325.0
2016-07-27 15:30:00,80.06,80.13,80.01,80.04,191227.0,61.7082,61.7622,61.6697,61.6928,191227.0
2016-07-27 15:40:00,80.04,80.07,79.73,79.73,278059.0,61.6928,61.716,61.4539,61.4539,278059.0
2016-07-27 15:50:00,79.74,79.91,79.71,79.91,437028.0,61.4616,61.5926,61.4385,61.5926,437028.0
2016-07-28 09:30:00,79.77,79.82,79.3,79.44,190372.0,61.4847,61.5233,61.1225,61.2304,190372.0
2016-07-28 09:40:00,79.41,80.26,79.4,80.2,135984.0,61.2072,61.8624,61.1995,61.8162,135984.0
2016-07-28 09:50:00,80.22,80.51,80.1,80.12,138771.0,61.8316,62.0551,61.7391,61.7545,138771.0
2016-07-28 10:00:00,80.12,80.21,79.63,79.73,148659.0,61.7545,61.8239,61.3768,61.4539,148659.0
2016-07-28 10:10:00,79.73,79.8,79.31,79.37,104576.0,61.4539,61.5078,61.1302,61.1764,104576.0
2016-07-28 10:20:00,79.35,79.5,79.27,79.34,148189.0,61.161,61.2766,61.0993,61.1533,148189.0
2016-07-28 10:30:00,79.34,79.49,79.04,79.14,145420.0,61.1533,61.2689,60.9221,60.9991,145420.0
2016-07-28 10:40:00,79.14,79.16,78.97,79.0,114805.0,60.9991,61.0145,60.8681,60.8912,114805.0
2016-07-28 10:50:00,79.01,79.06,78.69,78.72,231507.0,60.8989,60.9375,60.6523,60.6754,231507.0
2016-07-28 11:00:00,78.71,78.83,78.67,78.7,202572.0,60.6677,60.7602,60.6369,60.66,202572.0
2016-07-28 11:10:00,78.7,78.91,78.6,78.84,168752.0,60.66,60.8219,60.5829,60.7679,168752.0
2016-07-28 11:20:00,78.83,78.95,78.74,78.93,113951.0,60.7602,60.8527,60.6908,60.8373,113951.0
2016-07-28 11:30:00,78.92,79.01,78.77,78.86,170484.0,60.8296,60.8989,60.7139,60.7833,170484.0
2016-07-28 11:40:00,78.86,78.89,78.78,78.8,127438.0,60.7833,60.8064,60.7217,60.7371,127438.0
2016-07-28 11:50:00,78.8,79.05,78.78,79.05,101815.0,60.7371,60.9298,60.7217,60.9298,101815.0
2016-07-28 12:00:00,79.04,79.1,78.99,79.07,67768.0,60.9221,60.9683,60.8835,60.9452,67768.0
2016-07-28 12:10:00,79.06,79.13,78.97,78.98,67323.0,60.9375,60.9914,60.8681,60.8758,67323.0
2016-07-28 12:20:00,78.98,78.99,78.78,78.83,58677.0,60.8758,60.8835,60.7217,60.7602,58677.0
2016-07-28 12:30:00,78.84,78.89,78.79,78.8,58206.0,60.7679,60.8064,60.7294,60.7371,58206.0
2016-07-28 12:40:00,78.8,78.91,78.77,78.86,75440.0,60.7371,60.8219,60.7139,60.7833,75440.0
2016-07-28 12:50:00,78.85,78.88,78.76,78.82,70778.0,60.7756,60.7987,60.7062,60.7525,70778.0
2016-07-28 13:00:00,78.83,78.92,78.83,78.91,67027.0,60.7602,60.8296,60.7602,60.8219,67027.0
2016-07-28 13:10:00,78.91,78.97,78.88,78.94,69299.0,60.8219,60.8681,60.7987,60.845,69299.0
2016-07-28 13:20:00,78.94,78.94,78.8,78.87,51971.0,60.845,60.845,60.7371,60.791,51971.0
2016-07-28 13:30:00,78.87,78.91,78.78,78.83,70831.0,60.791,60.8219,60.7217,60.7602,70831.0
2016-07-28 13:40:00,78.84,78.9,78.78,78.89,46819.0,60.7679,60.8141,60.7217,60.8064,46819.0
2016-07-28 13:50:00,78.9,78.95,78.8,78.88,84978.0,60.8141,60.8527,60.7371,60.7987,84978.0
2016-07-28 14:00:00,78.88,78.95,78.87,78.95,65080.0,60.7987,60.8527,60.791,60.8527,65080.0
2016-07-28 14:10:00,78.96,79.1,78.9,79.05,96103.0,60.8604,60.9683,60.8141,60.9298,96103.0
2016-07-28 14:20:00,79.05,79.21,79.03,79.04,95740.0,60.9298,61.0531,60.9143,60.9221,95740.0
2016-07-28 14:30:00,79.04,79.09,79.0,79.02,78249.0,60.9221,60.9606,60.8912,60.9066,78249.0
2016-07-28 14:40:00,79.03,79.15,78.99,79.05,110505.0,60.9143,61.0068,60.8835,60.9298,110505.0
2016-07-28 14:50:00,79.04,79.09,78.81,78.81,117922.0,60.9221,60.9606,60.7448,60.7448,117922.0
2016-07-28 15:00:00,78.82,78.91,78.81,78.88,108241.0,60.7525,60.8219,60.7448,60.7987,108241.0
2016-07-28 15:10:00,78.89,78.93,78.82,78.83,93790.0,60.8064,60.8373,60.7525,60.7602,93790.0
2016-07-28 15:20:00,78.83,79.01,78.82,78.99,126471.0,60.7602,60.8989,60.7525,60.8835,126471.0
2016-07-28 15:30:00,78.98,79.08,78.97,79.06,126738.0,60.8758,60.9529,60.8681,60.9375,126738.0
2016-07-28 15:40:00,79.06,79.16,79.01,79.16,173731.0,60.9375,61.0145,60.8989,61.0145,173731.0
2016-07-28 15:50:00,79.15,79.16,79.06,79.06,348420.0,61.0068,61.0145,60.9375,60.9375,348420.0
2016-07-29 09:30:00,78.23,79.27,78.11,79.16,296640.0,60.2977,61.0993,60.2052,61.0145,296640.0
2016-07-29 09:40:00,79.15,79.38,79.11,79.15,144413.0,61.0068,61.1841,60.976,61.0068,144413.0
2016-07-29 09:50:00,79.15,79.3,78.96,79.26,187297.0,61.0068,61.1225,60.8604,61.0916,187297.0
2016-07-29 10:00:00,79.26,79.32,79.01,79.26,101450.0,61.0916,61.1379,60.8989,61.0916,101450.0
2016-07-29 10:10:00,79.25,79.39,79.13,79.17,95817.0,61.0839,61.1918,60.9914,61.0223,95817.0
2016-07-29 10:20:00,79.18,79.28,79.09,79.13,68170.0,61.03,61.107,60.9606,60.9914,68170.0
2016-07-29 10:30:00,79.13,79.48,79.03,79.45,90728.0,60.9914,61.2612,60.9143,61.2381,90728.0
2016-07-29 10:40:00,79.45,79.64,79.43,79.62,136819.0,61.2381,61.3845,61.2227,61.3691,136819.0
2016-07-29 10:50:00,79.63,79.83,79.61,79.64,109982.0,61.3768,61.531,61.3614,61.3845,109982.0
2016-07-29 11:00:00,79.64,80.0,79.6,79.91,140908.0,61.3845,61.662,61.3537,61.5926,140908.0
2016-07-29 11:10:00,79.91,80.06,79.81,80.04,97790.0,61.5926,61.7082,61.5156,61.6928,97790.0
2016-07-29 11:20:00,80.04,80.17,79.84,79.84,152699.0,61.6928,61.793,61.5387,61.5387,152699.0
2016-07-29 11:30:00,79.85,80.06,79.82,80.03,101565.0,61.5464,61.7082,61.5233,61.6851,101565.0
2016-07-29 11:40:00,80.04,80.05,79.68,79.74,126902.0,61.6928,61.7005,61.4154,61.4616,126902.0
2016-07-29 11:50:00,79.74,79.91,79.67,79.91,74118.0,61.4616,61.5926,61.4076,61.5926,74118.0
2016-07-29 12:00:00,79.9,80.04,79.85,80.02,73142.0,61.5849,61.6928,61.5464,61.6774,73142.0
2016-07-29 12:10:00,80.02,80.08,79.98,80.04,84523.0,61.6774,61.7237,61.6466,61.6928,84523.0
2016-07-29 12:20:00,80.04,80.07,79.97,79.99,102769.0,61.6928,61.716,61.6389,61.6543,102769.0
2016-07-29 12:30:00,80.0,80.05,79.94,79.96,80325.0,61.662,61.7005,61.6158,61.6312,80325.0
2016-07-29 12:40:00,79.95,80.06,79.84,80.06,68636.0,61.6235,61.7082,61.5387,61.7082,68636.0
2016-07-29 12:50:00,80.06,80.17,80.02,80.14,87956.0,61.7082,61.793,61.6774,61.7699,87956.0
2016-07-29 13:00:00,80.14,80.24,80.08,80.24,92298.0,61.7699,61.847,61.7237,61.847,92298.0
2016-07-29 13:10:00,80.24,80.27,80.16,80.18,96421.0,61.847,61.8701,61.7853,61.8007,96421.0
2016-07-29 13:20:00,80.19,80.23,80.14,80.2,52823.0,61.8084,61.8393,61.7699,61.8162,52823.0
2016-07-29 13:30:00,80.2,80.37,80.18,80.36,78942.0,61.8162,61.9472,61.8007,61.9395,78942.0
2016-07-29 13:40:00,80.35,80.41,80.24,80.41,74200.0,61.9318,61.978,61.847,61.978,74200.0
2016-07-29 13:50:00,80.41,80.46,80.34,80.36,96751.0,61.978,62.0166,61.9241,61.9395,96751.0
2016-07-29 14:00:00,80.37,80.45,80.35,80.45,71716.0,61.9472,62.0088,61.9318,62.0088,71716.0
2016-07-29 14:10:00,80.44,80.48,80.31,80.46,144576.0,62.0011,62.032,61.9009,62.0166,144576.0
2016-07-29 14:20:00,80.46,80.53,80.39,80.47,119554.0,62.0166,62.0705,61.9626,62.0243,119554.0
2016-07-29 14:30:00,80.47,80.5,80.28,80.33,96494.0,62.0243,62.0474,61.8778,61.9164,96494.0
2016-07-29 14:40:00,80.33,80.44,80.31,80.44,75519.0,61.9164,62.0011,61.9009,62.0011,75519.0
2016-07-29 14:50:00,80.44,80.51,80.39,80.41,69731.0,62.0011,62.0551,61.9626,61.978,69731.0
2016-07-29 15:00:00,80.4,80.48,80.36,80.47,121781.0,61.9703,62.032,61.9395,62.0243,121781.0
2016-07-29 15:10:00,80.48,80.51,80.4,80.44,120308.0,62.032,62.0551,61.9703,62.0011,120308.0
2016-07-29 15:20:00,80.43,80.44,80.35,80.39,72262.0,61.9934,62.0011,61.9318,61.9626,72262.0
2016-07-29 15:30:00,80.39,80.52,80.33,80.43,126683.0,61.9626,62.0628,61.9164,61.9934,126683.0
2016-07-29 15:40:00,80.42,80.62,80.42,80.55,194570.0,61.9857,62.1399,61.9857,62.0859,194570.0
2016-07-29 15:50:00,80.55,80.59,80.46,80.51,520821.0,62.0859,62.1168,62.0166,62.0551,520821.0
2016-08-01 09:30:00,79.79,79.88,79.16,79.29,267938.0,61.5001,61.5695,61.0145,61.1148,267938.0
2016-08-01 09:40:00,79.3,79.54,79.12,79.14,149005.0,61.1225,61.3074,60.9837,60.9991,149005.0
2016-08-01 09:50:00,79.15,79.2,78.88,79.14,285631.0,61.0068,61.0454,60.7987,60.9991,285631.0
2016-08-01 10:00:00,79.11,79.11,78.75,78.96,247974.0,60.976,60.976,60.6985,60.8604,247974.0
2016-08-01 10:10:00,78.96,79.14,78.87,78.87,134843.0,60.8604,60.9991,60.791,60.791,134843.0
2016-08-01 10:20:00,78.86,79.0,78.78,78.83,114525.0,60.7833,60.8912,60.7217,60.7602,114525.0
2016-08-01 10:30:00,78.84,78.96,78.66,78.68,129831.0,60.7679,60.8604,60.6292,60.6446,129831.0
2016-08-01 10:40:00,78.66,78.7,78.4,78.42,205324.0,60.6292,60.66,60.4288,60.4442,205324.0
2016-08-01 10:50:00,78.42,78.66,78.42,78.65,109066.0,60.4442,60.6292,60.4442,60.6215,109066.0
2016-08-01 11:00:00,78.65,78.77,78.54,78.77,165208.0,60.6215,60.7139,60.5367,60.7139,165208.0
2016-08-01 11:10:00,78.77,78.84,78.69,78.79,165587.0,60.7139,60.7679,60.6523,60.7294,165587.0
2016-08-01 11:20:00,78.8,78.86,78.49,78.5,139925.0,60.7371,60.7833,60.4981,60.5058,139925.0
2016-08-01 11:30:00,78.5,78.56,78.3,78.33,219663.0,60.5058,60.5521,60.3517,60.3748,219663.0
2016-08-01 11:40:00,78.33,78.37,78.21,78.29,194790.0,60.3748,60.4056,60.2823,60.344,194790.0
2016-08-01 11:50:00,78.29,78.32,78.08,78.24,273119.0,60.344,60.3671,60.1821,60.3054,273119.0
2016-08-01 12:00:00,78.24,78.3,78.14,78.15,223774.0,60.3054,60.3517,60.2284,60.2361,223774.0
2016-08-01 12:10:00,78.14,78.31,78.09,78.3,159876.0,60.2284,60.3594,60.1898,60.3517,159876.0
2016-08-01 12:20:00,78.3,78.3,78.19,78.25,118038.0,60.3517,60.3517,60.2669,60.3131,118038.0
2016-08-01 12:30:00,78.25,78.3,78.19,78.25,93342.0,60.3131,60.3517,60.2669,60.3131,93342.0
2016-08-01 12:40:00,78.25,78.29,78.22,78.25,67786.0,60.3131,60.344,60.29,60.3131,67786.0
2016-08-01 12:50:00,78.26,78.3,78.18,78.21,119510.0,60.3209,60.3517,60.2592,60.2823,119510.0
2016-08-01 13:00:00,78.22,78.37,78.22,78.31,114016.0,60.29,60.4056,60.29,60.3594,114016.0
2016-08-01 13:10:00,78.3,78.43,78.28,78.4,79017.0,60.3517,60.4519,60.3363,60.4288,79017.0
2016-08-01 13:20:00,78.4,78.51,78.36,78.44,129248.0,60.4288,60.5135,60.3979,60.4596,129248.0
2016-08-01 13:30:00,78.44,78.45,78.32,78.32,92380.0,60.4596,60.4673,60.3671,60.3671,92380.0
2016-08-01 13:40:00,78.32,78.38,78.25,78.26,92166.0,60.3671,60.4133,60.3131,60.3209,92166.0
2016-08-01 13:50:00,78.26,78.41,78.24,78.4,159993.0,60.3209,60.4365,60.3054,60.4288,159993.0
2016-08-01 14:00:00,78.39,78.51,78.39,78.4,95824.0,60.4211,60.5135,60.4211,60.4288,95824.0
2016-08-01 14:10:00,78.39,78.41,78.24,78.26,111881.0,60.4211,60.4365,60.3054,60.3209,111881.0
2016-08-01 14:20:00,78.29,78.36,78.26,78.29,82189.0,60.344,60.3979,60.3209,60.344,82189.0
2016-08-01 14:30:00,78.29,78.33,78.25,78.25,112842.0,60.344,60.3748,60.3131,60.3131,112842.0
2016-08-01 14:40:00,78.26,78.28,78.21,78.23,181484.0,60.3209,60.3363,60.2823,60.2977,181484.0
2016-08-01 14:50:00,78.23,78.26,78.11,78.18,102400.0,60.2977,60.3209,60.2052,60.2592,102400.0
2016-08-01 15:00:00,78.17,78.2,78.1,78.11,175399.0,60.2515,60.2746,60.1975,60.2052,175399.0
2016-08-01 15:10:00,78.1,78.2,78.1,78.19,154282.0,60.1975,60.2746,60.1975,60.2669,154282.0
2016-08-01 15:20:00,78.2,78.23,78.13,78.16,189327.0,60.2746,60.2977,60.2207,60.2438,189327.0
2016-08-01 15:30:00,78.17,78.28,78.17,78.27,209703.0,60.2515,60.3363,60.2515,60.3286,209703.0
2016-08-01 15:40:00,78.26,78.36,78.25,78.34,258275.0,60.3209,60.3979,60.3131,60.3825,258275.0
2016-08-01 15:50:00,78.35,78.53,78.3,78.5,763085.0,60.3902,60.529,60.3517,60.5058,763085.0
2016-08-02 09:30:00,78.81,78.92,78.61,78.64,342922.0,60.7448,60.8296,60.5906,60.6137,342922.0
2016-08-02 09:40:00,78.64,78.85,78.54,78.62,275258.0,60.6137,60.7756,60.5367,60.5983,275258.0
2016-08-02 09:50:00,78.62,78.78,78.54,78.67,178199.0,60.5983,60.7217,60.5367,60.6369,178199.0
2016-08-02 10:00:00,78.66,78.72,78.45,78.48,198204.0,60.6292,60.6754,60.4673,60.4904,198204.0
2016-08-02 10:10:00,78.48,78.62,78.35,78.51,142053.0,60.4904,60.5983,60.3902,60.5135,142053.0
2016-08-02 10:20:00,78.5,78.65,78.41,78.58,163737.0,60.5058,60.6215,60.4365,60.5675,163737.0
2016-08-02 10:30:00,78.58,78.62,78.36,78.4,146789.0,60.5675,60.5983,60.3979,60.4288,146789.0
2016-08-02 10:40:00,78.4,78.47,78.22,78.23,179250.0,60.4288,60.4827,60.29,60.2977,179250.0
2016-08-02 10:50:00,78.23,78.57,78.21,78.32,132924.0,60.2977,60.5598,60.2823,60.3671,132924.0
2016-08-02 11:00:00,78.32,78.5,78.27,78.32,100585.0,60.3671,60.5058,60.3286,60.3671,100585.0
2016-08-02 11:10:00,78.33,78.36,78.25,78.25,154703.0,60.3748,60.3979,60.3131,60.3131,154703.0
2016-08-02 11:20:00,78.26,78.47,78.26,78.3,139949.0,60.3209,60.4827,60.3209,60.3517,139949.0
2016-08-02 11:30:00,78.29,78.33,78.13,78.16,125307.0,60.344,60.3748,60.2207,60.2438,125307.0
2016-08-02 11:40:00,78.17,78.33,78.16,78.24,78178.0,60.2515,60.3748,60.2438,60.3054,78178.0
2016-08-02 11:50:00,78.23,78.3,78.1,78.13,83116.0,60.2977,60.3517,60.1975,60.2207,83116.0
2016-08-02 12:00:00,78.13,78.16,78.0,78.11,144834.0,60.2207,60.2438,60.1205,60.2052,144834.0
2016-08-02 12:10:00,78.11,78.4,78.07,78.23,90632.0,60.2052,60.4288,60.1744,60.2977,90632.0
2016-08-02 12:20:00,78.23,78.36,78.22,78.27,47651.0,60.2977,60.3979,60.29,60.3286,47651.0
2016-08-02 12:30:00,78.26,78.26,78.2,78.25,44484.0,60.3209,60.3209,60.2746,60.3131,44484.0
2016-08-02 12:40:00,78.25,78.25,78.1,78.1,54511.0,60.3131,60.3131,60.1975,60.1975,54511.0
2016-08-02 12:50:00,78.1,78.15,78.0,78.08,173470.0,60.1975,60.2361,60.1205,60.1821,173470.0
2016-08-02 13:00:00,78.09,78.14,77.93,77.96,162732.0,60.1898,60.2284,60.0665,60.0896,162732.0
2016-08-02 13:10:00,77.95,78.08,77.91,78.02,110396.0,60.0819,60.1821,60.0511,60.1359,110396.0
2016-08-02 13:20:00,78.02,78.04,78.0,78.02,42308.0,60.1359,60.1513,60.1205,60.1359,42308.0
2016-08-02 13:30:00,78.02,78.08,77.99,78.06,87742.0,60.1359,60.1821,60.1127,60.1667,87742.0
2016-08-02 13:40:00,78.06,78.2,78.04,78.12,103757.0,60.1667,60.2746,60.1513,60.2129,103757.0
2016-08-02 13:50:00,78.12,78.16,78.06,78.09,52179.0,60.2129,60.2438,60.1667,60.1898,52179.0
2016-08-02 14:00:00,78.08,78.41,78.04,78.37,114392.0,60.1821,60.4365,60.1513,60.4056,114392.0
2016-08-02 14:10:00,78.38,78.38,78.21,78.25,97569.0,60.4133,60.4133,60.2823,60.3131,97569.0
2016-08-02 14:20:00,78.26,78.48,78.23,78.46,124015.0,60.3209,60.4904,60.2977,60.475,124015.0
2016-08-02 14:30:00,78.45,78.6,78.44,78.51,107385.0,60.4673,60.5829,60.4596,60.5135,107385.0
2016-08-02 14:40:00,78.51,78.82,78.5,78.76,103033.0,60.5135,60.7525,60.5058,60.7062,103033.0
2016-08-02 14:50:00,78.76,78.76,78.63,78.7,106134.0,60.7062,60.7062,60.606,60.66,106134.0
2016-08-02 15:00:00,78.7,78.86,78.7,78.86,137247.0,60.66,60.7833,60.66,60.7833,137247.0
2016-08-02 15:10:00,78.86,78.89,78.8,78.81,155332.0,60.7833,60.8064,60.7371,60.7448,155332.0
2016-08-02 15:20:00,78.8,78.84,78.72,78.73,92847.0,60.7371,60.7679,60.6754,60.6831,92847.0
2016-08-02 15:30:00,78.72,78.82,78.66,78.82,186407.0,60.6754,60.7525,60.6292,60.7525,186407.0
2016-08-02 15:40:00,78.83,78.88,78.7,78.84,156067.0,60.7602,60.7987,60.66,60.7679,156067.0
2016-08-02 15:50:00,78.84,78.92,78.75,78.92,509674.0,60.7679,60.8296,60.6985,60.8296,509674.0
2016-08-03 09:30:00,78.71,78.9,78.43,78.8,129089.0,60.6677,60.8141,60.4519,60.7371,129089.0
2016-08-03 09:40:00,78.83,79.03,78.79,78.88,57983.0,60.7602,60.9143,60.7294,60.7987,57983.0
2016-08-03 09:50:00,78.88,78.98,78.78,78.88,59690.0,60.7987,60.8758,60.7217,60.7987,59690.0
2016-08-03 10:00:00,78.9,79.04,78.73,78.73,100768.0,60.8141,60.9221,60.6831,60.6831,100768.0
2016-08-03 10:10:00,78.75,78.8,78.53,78.53,88566.0,60.6985,60.7371,60.529,60.529,88566.0
2016-08-03 10:20:00,78.53,78.72,78.51,78.69,70884.0,60.529,60.6754,60.5135,60.6523,70884.0
2016-08-03 10:30:00,78.62,78.95,78.27,78.74,158609.0,60.5983,60.8527,60.3286,60.6908,158609.0
2016-08-03 10:40:00,78.77,79.14,78.74,79.1,140933.0,60.7139,60.9991,60.6908,60.9683,140933.0
2016-08-03 10:50:00,79.1,79.19,78.73,78.77,93498.0,60.9683,61.0377,60.6831,60.7139,93498.0
2016-08-03 11:00:00,78.77,78.77,78.45,78.63,207057.0,60.7139,60.7139,60.4673,60.606,207057.0
2016-08-03 11:10:00,78.61,78.72,78.45,78.72,113660.0,60.5906,60.6754,60.4673,60.6754,113660.0
2016-08-03 11:20:00,78.71,78.87,78.7,78.78,78682.0,60.6677,60.791,60.66,60.7217,78682.0
2016-08-03 11:30:00,78.78,78.94,78.75,78.81,124485.0,60.7217,60.845,60.6985,60.7448,124485.0
2016-08-03 11:40:00,78.81,78.85,78.71,78.78,204112.0,60.7448,60.7756,60.6677,60.7217,204112.0
2016-08-03 11:50:00,78.78,78.97,78.78,78.97,97793.0,60.7217,60.8681,60.7217,60.8681,97793.0
2016-08-03 12:00:00,78.97,79.15,78.94,79.14,252157.0,60.8681,61.0068,60.845,60.9991,252157.0
2016-08-03 12:10:00,79.14,79.19,79.07,79.12,123229.0,60.9991,61.0377,60.9452,60.9837,123229.0
2016-08-03 12:20:00,79.14,79.16,79.09,79.14,110894.0,60.9991,61.0145,60.9606,60.9991,110894.0
2016-08-03 12:30:00,79.14,79.17,79.1,79.15,95765.0,60.9991,61.0223,60.9683,61.0068,95765.0
2016-08-03 12:40:00,79.14,79.18,79.1,79.17,109030.0,60.9991,61.03,60.9683,61.0223,109030.0
2016-08-03 12:50:00,79.17,79.32,79.16,79.26,72314.0,61.0223,61.1379,61.0145,61.0916,72314.0
2016-08-03 13:00:00,79.25,79.33,79.21,79.3,55193.0,61.0839,61.1456,61.0531,61.1225,55193.0
2016-08-03 13:10:00,79.3,79.39,79.3,79.32,75336.0,61.1225,61.1918,61.1225,61.1379,75336.0
2016-08-03 13:20:00,79.32,79.39,79.22,79.25,62266.0,61.1379,61.1918,61.0608,61.0839,62266.0
2016-08-03 13:30:00,79.25,79.31,79.24,79.28,41388.0,61.0839,61.1302,61.0762,61.107,41388.0
2016-08-03 13:40:00,79.27,79.31,79.21,79.23,46745.0,61.0993,61.1302,61.0531,61.0685,46745.0
2016-08-03 13:50:00,79.23,79.23,79.15,79.18,44609.0,61.0685,61.0685,61.0068,61.03,44609.0
2016-08-03 14:00:00,79.19,79.24,79.15,79.23,57537.0,61.0377,61.0762,61.0068,61.0685,57537.0
2016-08-03 14:10:00,79.23,79.3,79.17,79.18,82640.0,61.0685,61.1225,61.0223,61.03,82640.0
2016-08-03 14:20:00,79.18,79.19,79.04,79.05,64980.0,61.03,61.0377,60.9221,60.9298,64980.0
2016-08-03 14:30:00,79.05,79.11,79.0,79.03,56166.0,60.9298,60.976,60.8912,60.9143,56166.0
2016-08-03 14:40:00,79.03,79.1,79.03,79.09,73247.0,60.9143,60.9683,60.9143,60.9606,73247.0
2016-08-03 14:50:00,79.09,79.19,79.07,79.12,51592.0,60.9606,61.0377,60.9452,60.9837,51592.0
2016-08-03 15:00:00,79.11,79.12,79.01,79.05,57366.0,60.976,60.9837,60.8989,60.9298,57366.0
2016-08-03 15:10:00,79.05,79.17,79.05,79.13,60519.0,60.9298,61.0223,60.9298,60.9914,60519.0
2016-08-03 15:20:00,79.13,79.28,79.11,79.26,95803.0,60.9914,61.107,60.976,61.0916,95803.0
2016-08-03 15:30:00,79.26,79.3,79.19,79.3,95510.0,61.0916,61.1225,61.0377,61.1225,95510.0
2016-08-03 15:40:00,79.29,79.49,79.28,79.48,174518.0,61.1148,61.2689,61.107,61.2612,174518.0
2016-08-03 15:50:00,79.47,79.64,79.43,79.62,490473.0,61.2535,61.3845,61.2227,61.3691,490473.0
2016-08-04 09:30:00,79.6,80.1,79.43,80.08,178193.0,61.3537,61.7391,61.2227,61.7237,178193.0
2016-08-04 09:40:00,80.09,80.2,79.81,79.82,108461.0,61.7314,61.8162,61.5156,61.5233,108461.0
2016-08-04 09:50:00,79.82,79.91,79.55,79.56,78298.0,61.5233,61.5926,61.3152,61.3229,78298.0
2016-08-04 10:00:00,79.56,79.62,79.2,79.21,141232.0,61.3229,61.3691,61.0454,61.0531,141232.0
2016-08-04 10:10:00,79.21,79.38,79.11,79.31,97717.0,61.0531,61.1841,60.976,61.1302,97717.0
2016-08-04 10:20:00,79.31,79.48,79.24,79.46,52260.0,61.1302,61.2612,61.0762,61.2458,52260.0
2016-08-04 10:30:00,79.47,79.63,79.38,79.46,126516.0,61.2535,61.3768,61.1841,61.2458,126516.0
2016-08-04 10:40:00,79.48,79.51,79.31,79.37,85154.0,61.2612,61.2843,61.1302,61.1764,85154.0
2016-08-04 10:50:00,79.36,79.55,79.35,79.54,122247.0,61.1687,61.3152,61.161,61.3074,122247.0
2016-08-04 11:00:00,79.52,79.62,79.45,79.6,67943.0,61.292,61.3691,61.2381,61.3537,67943.0
2016-08-04 11:10:00,79.6,79.67,79.53,79.63,44767.0,61.3537,61.4076,61.2997,61.3768,44767.0
2016-08-04 11:20:00,79.64,79.99,79.63,79.92,376087.0,61.3845,61.6543,61.3768,61.6003,376087.0
2016-08-04 11:30:00,79.92,80.15,79.87,80.11,188469.0,61.6003,61.7776,61.5618,61.7468,188469.0
2016-08-04 11:40:00,80.12,80.21,80.05,80.19,97555.0,61.7545,61.8239,61.7005,61.8084,97555.0
2016-08-04 11:50:00,80.19,80.28,80.14,80.23,166116.0,61.8084,61.8778,61.7699,61.8393,166116.0
2016-08-04 12:00:00,80.23,80.3,80.2,80.21,108580.0,61.8393,61.8932,61.8162,61.8239,108580.0
2016-08-04 12:10:00,80.21,80.25,80.18,80.21,162159.0,61.8239,61.8547,61.8007,61.8239,162159.0
2016-08-04 12:20:00,80.21,80.26,80.2,80.23,69642.0,61.8239,61.8624,61.8162,61.8393,69642.0
2016-08-04 12:30:00,80.24,80.29,80.21,80.25,69733.0,61.847,61.8855,61.8239,61.8547,69733.0
2016-08-04 12:40:00,80.26,80.29,80.22,80.23,58648.0,61.8624,61.8855,61.8316,61.8393,58648.0
2016-08-04 12:50:00,80.24,80.32,80.23,80.31,50378.0,61.847,61.9086,61.8393,61.9009,50378.0
2016-08-04 13:00:00,80.31,80.34,80.18,80.2,137288.0,61.9009,61.9241,61.8007,61.8162,137288.0
2016-08-04 13:10:00,80.21,80.24,80.2,80.21,118636.0,61.8239,61.847,61.8162,61.8239,118636.0
2016-08-04 13:20:00,80.22,80.33,80.19,80.33,146596.0,61.8316,61.9164,61.8084,61.9164,146596.0
2016-08-04 13:30:00,80.33,80.33,80.21,80.24,95991.0,61.9164,61.9164,61.8239,61.847,95991.0
2016-08-04 13:40:00,80.23,80.29,80.21,80.25,52963.0,61.8393,61.8855,61.8239,61.8547,52963.0
2016-08-04 13:50:00,80.25,80.26,80.19,80.22,86432.0,61.8547,61.8624,61.8084,61.8316,86432.0
2016-08-04 14:00:00,80.22,80.25,80.19,80.22,140575.0,61.8316,61.8547,61.8084,61.8316,140575.0
2016-08-04 14:10:00,80.22,80.24,80.16,80.2,309293.0,61.8316,61.847,61.7853,61.8162,309293.0
2016-08-04 14:20:00,80.2,80.26,80.19,80.22,95785.0,61.8162,61.8624,61.8084,61.8316,95785.0
2016-08-04 14:30:00,80.23,80.29,80.22,80.27,103048.0,61.8393,61.8855,61.8316,61.8701,103048.0
2016-08-04 14:40:00,80.27,80.32,80.23,80.23,88572.0,61.8701,61.9086,61.8393,61.8393,88572.0
2016-08-04 14:50:00,80.23,80.26,80.22,80.22,57155.0,61.8393,61.8624,61.8316,61.8316,57155.0
2016-08-04 15:00:00,80.22,80.24,80.18,80.22,184891.0,61.8316,61.847,61.8007,61.8316,184891.0
2016-08-04 15:10:00,80.21,80.24,80.11,80.22,208299.0,61.8239,61.847,61.7468,61.8316,208299.0
2016-08-04 15:20:00,80.22,80.24,80.18,80.22,243555.0,61.8316,61.847,61.8007,61.8316,243555.0
2016-08-04 15:30:00,80.22,80.25,80.21,80.22,153329.0,61.8316,61.8547,61.8239,61.8316,153329.0
2016-08-04 15:40:00,80.22,80.28,80.21,80.22,222964.0,61.8316,61.8778,61.8239,61.8316,222964.0
2016-08-04 15:50:00,80.21,80.41,80.18,80.39,764347.0,61.8239,61.978,61.8007,61.9626,764347.0
2016-08-05 09:30:00,80.62,80.67,80.02,80.24,175574.0,62.1399,62.1784,61.6774,61.847,175574.0
2016-08-05 09:40:00,80.27,80.47,80.2,80.31,157785.0,61.8701,62.0243,61.8162,61.9009,157785.0
2016-08-05 09:50:00,80.3,80.45,80.27,80.45,101613.0,61.8932,62.0088,61.8701,62.0088,101613.0
2016-08-05 10:00:00,80.45,80.5,80.4,80.49,114854.0,62.0088,62.0474,61.9703,62.0397,114854.0
2016-08-05 10:10:00,80.48,80.9,80.48,80.87,305761.0,62.032,62.3557,62.032,62.3326,305761.0
2016-08-05 10:20:00,80.87,80.9,80.77,80.88,344203.0,62.3326,62.3557,62.2555,62.3403,344203.0
2016-08-05 10:30:00,80.88,80.88,80.5,80.5,310284.0,62.3403,62.3403,62.0474,62.0474,310284.0
2016-08-05 10:40:00,80.5,80.61,80.49,80.56,88204.0,62.0474,62.1322,62.0397,62.0936,88204.0
2016-08-05 10:50:00,80.57,80.68,80.54,80.68,101032.0,62.1013,62.1861,62.0782,62.1861,101032.0
2016-08-05 11:00:00,80.68,80.75,80.6,80.66,99070.0,62.1861,62.2401,62.1245,62.1707,99070.0
2016-08-05 11:10:00,80.66,80.69,80.57,80.63,75498.0,62.1707,62.1938,62.1013,62.1476,75498.0
2016-08-05 11:20:00,80.63,80.66,80.57,80.62,194193.0,62.1476,62.1707,62.1013,62.1399,194193.0
2016-08-05 11:30:00,80.62,80.72,80.62,80.65,89682.0,62.1399,62.217,62.1399,62.163,89682.0
2016-08-05 11:40:00,80.65,80.81,80.64,80.8,71972.0,62.163,62.2863,62.1553,62.2786,71972.0
2016-08-05 11:50:00,80.79,80.8,80.63,80.7,86632.0,62.2709,62.2786,62.1476,62.2015,86632.0
2016-08-05 12:00:00,80.72,80.75,80.65,80.72,85298.0,62.217,62.2401,62.163,62.217,85298.0
2016-08-05 12:10:00,80.72,80.83,80.65,80.66,71014.0,62.217,62.3017,62.163,62.1707,71014.0
2016-08-05 12:20:00,80.65,80.73,80.63,80.66,46673.0,62.163,62.2247,62.1476,62.1707,46673.0
2016-08-05 12:30:00,80.66,80.69,80.63,80.64,60758.0,62.1707,62.1938,62.1476,62.1553,60758.0
2016-08-05 12:40:00,80.65,80.67,80.59,80.61,72044.0,62.163,62.1784,62.1168,62.1322,72044.0
2016-08-05 12:50:00,80.61,80.69,80.6,80.67,58161.0,62.1322,62.1938,62.1245,62.1784,58161.0
2016-08-05 13:00:00,80.67,80.68,80.62,80.62,56017.0,62.1784,62.1861,62.1399,62.1399,56017.0
2016-08-05 13:10:00,80.63,80.67,80.62,80.67,53335.0,62.1476,62.1784,62.1399,62.1784,53335.0
2016-08-05 13:20:00,80.66,80.71,80.63,80.64,49462.0,62.1707,62.2093,62.1476,62.1553,49462.0
2016-08-05 13:30:00,80.64,80.67,80.63,80.64,55455.0,62.1553,62.1784,62.1476,62.1553,55455.0
2016-08-05 13:40:00,80.65,80.73,80.64,80.68,87912.0,62.163,62.2247,62.1553,62.1861,87912.0
2016-08-05 13:50:00,80.69,81.0,80.68,80.98,372105.0,62.1938,62.4328,62.1861,62.4174,372105.0
2016-08-05 14:00:00,80.99,81.02,80.94,80.99,112185.0,62.4251,62.4482,62.3865,62.4251,112185.0
2016-08-05 14:10:00,80.99,81.0,80.96,80.99,84053.0,62.4251,62.4328,62.4019,62.4251,84053.0
2016-08-05 14:20:00,80.98,81.42,80.98,81.16,405905.0,62.4174,62.7565,62.4174,62.5561,405905.0
2016-08-05 14:30:00,81.16,81.24,81.13,81.21,122973.0,62.5561,62.6178,62.533,62.5946,122973.0
2016-08-05 14:40:00,81.2,81.23,81.04,81.05,85429.0,62.5869,62.6101,62.4636,62.4713,85429.0
2016-08-05 14:50:00,81.04,81.06,81.0,81.03,76146.0,62.4636,62.479,62.4328,62.4559,76146.0
2016-08-05 15:00:00,81.03,81.1,81.01,81.04,90463.0,62.4559,62.5099,62.4405,62.4636,90463.0
2016-08-05 15:10:00,81.05,81.11,81.02,81.06,90259.0,62.4713,62.5176,62.4482,62.479,90259.0
2016-08-05 15:20:00,81.07,81.08,80.95,81.0,75434.0,62.4867,62.4944,62.3942,62.4328,75434.0
2016-08-05 15:30:00,81.0,81.04,80.95,81.01,99199.0,62.4328,62.4636,62.3942,62.4405,99199.0
2016-08-05 15:40:00,81.02,81.04,80.95,81.0,196198.0,62.4482,62.4636,62.3942,62.4328,196198.0
2016-08-05 15:50:00,80.99,81.22,80.98,81.18,623950.0,62.4251,62.6023,62.4174,62.5715,623950.0
2016-08-08 09:30:00,81.63,82.0,81.57,81.92,308656.0,62.9184,63.2036,62.8721,63.1419,308656.0
2016-08-08 09:40:00,81.9,82.0,81.81,81.95,134862.0,63.1265,63.2036,63.0571,63.165,134862.0
2016-08-08 09:50:00,81.95,82.25,81.95,82.19,232793.0,63.165,63.3962,63.165,63.35,232793.0
2016-08-08 10:00:00,82.19,82.37,82.15,82.28,164146.0,63.35,63.4887,63.3192,63.4194,164146.0
2016-08-08 10:10:00,82.27,82.42,82.2,82.39,131764.0,63.4117,63.5273,63.3577,63.5042,131764.0
2016-08-08 10:20:00,82.4,82.48,82.26,82.45,109950.0,63.5119,63.5735,63.404,63.5504,109950.0
2016-08-08 10:30:00,82.47,82.59,82.41,82.52,113514.0,63.5658,63.6583,63.5196,63.6044,113514.0
2016-08-08 10:40:00,82.53,82.74,82.53,82.73,123486.0,63.6121,63.7739,63.6121,63.7662,123486.0
2016-08-08 10:50:00,82.73,82.74,82.48,82.51,105596.0,63.7662,63.7739,63.5735,63.5966,105596.0
2016-08-08 11:00:00,82.5,82.66,82.44,82.65,98193.0,63.5889,63.7123,63.5427,63.7046,98193.0
2016-08-08 11:10:00,82.65,82.77,82.53,82.64,72782.0,63.7046,63.797,63.6121,63.6968,72782.0
2016-08-08 11:20:00,82.63,82.87,82.54,82.77,83993.0,63.6891,63.8741,63.6198,63.797,83993.0
2016-08-08 11:30:00,82.77,82.98,82.77,82.92,134848.0,63.797,63.9589,63.797,63.9127,134848.0
2016-08-08 11:40:00,82.93,82.99,82.89,82.95,145525.0,63.9204,63.9666,63.8895,63.9358,145525.0
2016-08-08 11:50:00,82.94,82.96,82.86,82.89,83953.0,63.9281,63.9435,63.8664,63.8895,83953.0
2016-08-08 12:00:00,82.88,82.9,82.8,82.8,56429.0,63.8818,63.8972,63.8202,63.8202,56429.0
2016-08-08 12:10:00,82.8,82.9,82.75,82.84,204210.0,63.8202,63.8972,63.7816,63.851,204210.0
2016-08-08 12:20:00,82.84,82.85,82.68,82.69,105141.0,63.851,63.8587,63.7277,63.7354,105141.0
2016-08-08 12:30:00,82.69,82.82,82.68,82.76,104160.0,63.7354,63.8356,63.7277,63.7893,104160.0
2016-08-08 12:40:00,82.75,82.8,82.68,82.69,116554.0,63.7816,63.8202,63.7277,63.7354,116554.0
2016-08-08 12:50:00,82.68,82.79,82.64,82.78,118010.0,63.7277,63.8125,63.6968,63.8048,118010.0
2016-08-08 13:00:00,82.77,82.79,82.73,82.75,46629.0,63.797,63.8125,63.7662,63.7816,46629.0
2016-08-08 13:10:00,82.75,82.81,82.74,82.8,61284.0,63.7816,63.8279,63.7739,63.8202,61284.0
2016-08-08 13:20:00,82.81,82.83,82.75,82.81,118168.0,63.8279,63.8433,63.7816,63.8279,118168.0
2016-08-08 13:30:00,82.82,82.87,82.8,82.8,132652.0,63.8356,63.8741,63.8202,63.8202,132652.0
2016-08-08 13:40:00,82.8,82.8,82.67,82.69,140093.0,63.8202,63.8202,63.72,63.7354,140093.0
2016-08-08 13:50:00,82.69,82.8,82.68,82.75,117999.0,63.7354,63.8202,63.7277,63.7816,117999.0
2016-08-08 14:00:00,82.75,82.78,82.7,82.73,63003.0,63.7816,63.8048,63.7431,63.7662,63003.0
2016-08-08 14:10:00,82.74,82.75,82.6,82.63,112836.0,63.7739,63.7816,63.666,63.6891,112836.0
2016-08-08 14:20:00,82.63,82.63,82.43,82.47,143001.0,63.6891,63.6891,63.535,63.5658,143001.0
2016-08-08 14:30:00,82.47,82.5,82.34,82.35,48535.0,63.5658,63.5889,63.4656,63.4733,48535.0
2016-08-08 14:40:00,82.35,82.36,82.24,82.35,69244.0,63.4733,63.481,63.3885,63.4733,69244.0
2016-08-08 14:50:00,82.35,82.41,82.3,82.37,115979.0,63.4733,63.5196,63.4348,63.4887,115979.0
2016-08-08 15:00:00,82.37,82.41,82.36,82.37,108097.0,63.4887,63.5196,63.481,63.4887,108097.0
2016-08-08 15:10:00,82.36,82.45,82.34,82.41,60973.0,63.481,63.5504,63.4656,63.5196,60973.0
2016-08-08 15:20:00,82.41,82.5,82.41,82.47,72151.0,63.5196,63.5889,63.5196,63.5658,72151.0
2016-08-08 15:30:00,82.46,82.55,82.41,82.41,197587.0,63.5581,63.6275,63.5196,63.5196,197587.0
2016-08-08 15:40:00,82.41,82.52,82.41,82.49,174623.0,63.5196,63.6044,63.5196,63.5812,174623.0
2016-08-08 15:50:00,82.49,82.6,82.47,82.5,421517.0,63.5812,63.666,63.5658,63.5889,421517.0
2016-08-09 09:30:00,82.9,83.04,82.53,82.64,227263.0,63.8972,64.0052,63.6121,63.6968,227263.0
2016-08-09 09:40:00,82.64,82.78,82.5,82.57,236723.0,63.6968,63.8048,63.5889,63.6429,236723.0
2016-08-09 09:50:00,82.57,82.6,82.36,82.51,122914.0,63.6429,63.666,63.481,63.5966,122914.0
2016-08-09 10:00:00,82.5,82.51,82.13,82.19,120525.0,63.5889,63.5966,63.3038,63.35,120525.0
2016-08-09 10:10:00,82.21,82.53,82.18,82.5,149325.0,63.3654,63.6121,63.3423,63.5889,149325.0
2016-08-09 10:20:00,82.5,82.52,82.3,82.3,69316.0,63.5889,63.6044,63.4348,63.4348,69316.0
2016-08-09 10:30:00,82.31,82.4,82.16,82.3,78385.0,63.4425,63.5119,63.3269,63.4348,78385.0
2016-08-09 10:40:00,82.31,82.36,82.15,82.27,87474.0,63.4425,63.481,63.3192,63.4117,87474.0
2016-08-09 10:50:00,82.26,82.36,82.13,82.27,77991.0,63.404,63.481,63.3038,63.4117,77991.0
2016-08-09 11:00:00,82.28,82.39,82.25,82.36,93030.0,63.4194,63.5042,63.3962,63.481,93030.0
2016-08-09 11:10:00,82.36,82.38,82.21,82.38,72000.0,63.481,63.4964,63.3654,63.4964,72000.0
2016-08-09 11:20:00,82.39,82.5,82.35,82.45,65328.0,63.5042,63.5889,63.4733,63.5504,65328.0
2016-08-09 11:30:00,82.46,82.46,82.37,82.4,56418.0,63.5581,63.5581,63.4887,63.5119,56418.0
2016-08-09 11:40:00,82.41,82.41,82.3,82.34,83299.0,63.5196,63.5196,63.4348,63.4656,83299.0
2016-08-09 11:50:00,82.35,82.37,82.27,82.31,62487.0,63.4733,63.4887,63.4117,63.4425,62487.0
2016-08-09 12:00:00,82.31,82.43,82.31,82.37,67678.0,63.4425,63.535,63.4425,63.4887,67678.0
2016-08-09 12:10:00,82.37,82.43,82.34,82.36,50920.0,63.4887,63.535,63.4656,63.481,50920.0
2016-08-09 12:20:00,82.36,82.38,82.1,82.1,72838.0,63.481,63.4964,63.2806,63.2806,72838.0
2016-08-09 12:30:00,82.09,82.11,81.89,81.93,66126.0,63.2729,63.2883,63.1188,63.1496,66126.0
2016-08-09 12:40:00,81.93,81.96,81.81,81.83,71839.0,63.1496,63.1727,63.0571,63.0725,71839.0
2016-08-09 12:50:00,81.84,81.89,81.78,81.79,44557.0,63.0802,63.1188,63.034,63.0417,44557.0
2016-08-09 13:00:00,81.8,81.88,81.73,81.8,57453.0,63.0494,63.1111,62.9954,63.0494,57453.0
2016-08-09 13:10:00,81.8,81.82,81.68,81.71,50491.0,63.0494,63.0648,62.9569,62.98,50491.0
2016-08-09 13:20:00,81.71,81.78,81.7,81.72,31318.0,62.98,63.034,62.9723,62.9877,31318.0
2016-08-09 13:30:00,81.72,81.75,81.65,81.71,73924.0,62.9877,63.0109,62.9338,62.98,73924.0
2016-08-09 13:40:00,81.72,81.72,81.66,81.67,36215.0,62.9877,62.9877,62.9415,62.9492,36215.0
2016-08-09 13:50:00,81.68,81.72,81.64,81.67,53191.0,62.9569,62.9877,62.9261,62.9492,53191.0
2016-08-09 14:00:00,81.68,81.79,81.67,81.79,52315.0,62.9569,63.0417,62.9492,63.0417,52315.0
2016-08-09 14:10:00,81.79,81.8,81.71,81.72,47216.0,63.0417,63.0494,62.98,62.9877,47216.0
2016-08-09 14:20:00,81.72,81.77,81.66,81.66,49598.0,62.9877,63.0263,62.9415,62.9415,49598.0
2016-08-09 14:30:00,81.67,81.69,81.48,81.48,86477.0,62.9492,62.9646,62.8027,62.8027,86477.0
2016-08-09 14:40:00,81.48,81.57,81.48,81.53,52274.0,62.8027,62.8721,62.8027,62.8413,52274.0
2016-08-09 14:50:00,81.54,81.6,81.53,81.57,49086.0,62.849,62.8952,62.8413,62.8721,49086.0
2016-08-09 15:00:00,81.58,81.61,81.54,81.56,95389.0,62.8798,62.9029,62.849,62.8644,95389.0
2016-08-09 15:10:00,81.57,81.58,81.51,81.52,59460.0,62.8721,62.8798,62.8259,62.8336,59460.0
2016-08-09 15:20:00,81.52,81.62,81.52,81.6,84768.0,62.8336,62.9107,62.8336,62.8952,84768.0
2016-08-09 15:30:00,81.6,81.68,81.6,81.67,90649.0,62.8952,62.9569,62.8952,62.9492,90649.0
2016-08-09 15:40:00,81.68,81.81,81.67,81.8,122512.0,62.9569,63.0571,62.9492,63.0494,122512.0
2016-08-09 15:50:00,81.81,81.84,81.75,81.82,282501.0,63.0571,63.0802,63.0109,63.0648,282501.0
2016-08-10 09:30:00,82.03,82.34,81.87,82.02,126849.0,63.2267,63.4656,63.1033,63.219,126849.0
2016-08-10 09:40:00,82.03,82.07,81.8,81.96,76512.0,63.2267,63.2575,63.0494,63.1727,76512.0
2016-08-10 09:50:00,81.94,81.95,81.65,81.68,71679.0,63.1573,63.165,62.9338,62.9569,71679.0
2016-08-10 10:00:00,81.68,81.73,81.58,81.7,39760.0,62.9569,62.9954,62.8798,62.9723,39760.0
2016-08-10 10:10:00,81.7,81.74,81.56,81.73,46626.0,62.9723,63.0031,62.8644,62.9954,46626.0
2016-08-10 10:20:00,81.72,81.82,81.66,81.77,48785.0,62.9877,63.0648,62.9415,63.0263,48785.0
2016-08-10 10:30:00,81.73,82.13,81.6,81.87,158597.0,62.9954,63.3038,62.8952,63.1033,158597.0
2016-08-10 10:40:00,81.87,81.97,81.59,81.89,180273.0,63.1033,63.1804,62.8875,63.1188,180273.0
2016-08-10 10:50:00,81.89,81.9,81.7,81.7,101782.0,63.1188,63.1265,62.9723,62.9723,101782.0
2016-08-10 11:00:00,81.71,81.96,81.61,81.61,110975.0,62.98,63.1727,62.9029,62.9029,110975.0
2016-08-10 11:10:00,81.58,81.58,81.14,81.25,95990.0,62.8798,62.8798,62.5407,62.6255,95990.0
2016-08-10 11:20:00,81.25,81.55,81.23,81.34,73058.0,62.6255,62.8567,62.6101,62.6948,73058.0
2016-08-10 11:30:00,81.33,81.36,81.14,81.33,51667.0,62.6871,62.7103,62.5407,62.6871,51667.0
2016-08-10 11:40:00,81.33,81.34,81.13,81.26,70926.0,62.6871,62.6948,62.533,62.6332,70926.0
2016-08-10 11:50:00,81.27,81.42,81.27,81.31,50979.0,62.6409,62.7565,62.6409,62.6717,50979.0
2016-08-10 12:00:00,81.29,81.32,81.24,81.31,42542.0,62.6563,62.6794,62.6178,62.6717,42542.0
2016-08-10 12:10:00,81.31,81.44,81.31,81.43,32014.0,62.6717,62.7719,62.6717,62.7642,32014.0
2016-08-10 12:20:00,81.44,81.44,81.26,81.34,31959.0,62.7719,62.7719,62.6332,62.6948,31959.0
2016-08-10 12:30:00,81.33,81.34,81.28,81.3,22986.0,62.6871,62.6948,62.6486,62.664,22986.0
2016-08-10 12:40:00,81.31,81.34,81.23,81.33,33279.0,62.6717,62.6948,62.6101,62.6871,33279.0
2016-08-10 12:50:00,81.33,81.42,81.31,81.38,32201.0,62.6871,62.7565,62.6717,62.7257,32201.0
2016-08-10 13:00:00,81.39,81.45,81.37,81.44,23080.0,62.7334,62.7796,62.718,62.7719,23080.0
2016-08-10 13:10:00,81.44,81.49,81.24,81.25,42396.0,62.7719,62.8105,62.6178,62.6255,42396.0
2016-08-10 13:20:00,81.25,81.38,81.25,81.38,25556.0,62.6255,62.7257,62.6255,62.7257,25556.0
2016-08-10 13:30:00,81.38,81.45,81.35,81.44,35208.0,62.7257,62.7796,62.7025,62.7719,35208.0
2016-08-10 13:40:00,81.45,81.54,81.43,81.44,36979.0,62.7796,62.849,62.7642,62.7719,36979.0
2016-08-10 13:50:00,81.44,81.46,81.29,81.29,45583.0,62.7719,62.7873,62.6563,62.6563,45583.0
2016-08-10 14:00:00,81.3,81.43,81.27,81.28,38076.0,62.664,62.7642,62.6409,62.6486,38076.0
2016-08-10 14:10:00,81.28,81.3,81.08,81.11,61039.0,62.6486,62.664,62.4944,62.5176,61039.0
2016-08-10 14:20:00,81.1,81.18,80.99,81.08,73816.0,62.5099,62.5715,62.4251,62.4944,73816.0
2016-08-10 14:30:00,81.09,81.1,80.96,81.02,75829.0,62.5021,62.5099,62.4019,62.4482,75829.0
2016-08-10 14:40:00,81.02,81.03,80.9,80.96,55942.0,62.4482,62.4559,62.3557,62.4019,55942.0
2016-08-10 14:50:00,80.96,81.01,80.88,80.95,62066.0,62.4019,62.4405,62.3403,62.3942,62066.0
2016-08-10 15:00:00,80.94,81.0,80.83,80.98,60974.0,62.3865,62.4328,62.3017,62.4174,60974.0
2016-08-10 15:10:00,80.98,81.02,80.91,80.94,58188.0,62.4174,62.4482,62.3634,62.3865,58188.0
2016-08-10 15:20:00,80.93,81.0,80.88,80.89,75129.0,62.3788,62.4328,62.3403,62.348,75129.0
2016-08-10 15:30:00,80.89,80.95,80.76,80.79,131760.0,62.348,62.3942,62.2478,62.2709,131760.0
2016-08-10 15:40:00,80.8,80.82,80.67,80.67,207788.0,62.2786,62.294,62.1784,62.1784,207788.0
2016-08-10 15:50:00,80.68,80.87,80.64,80.87,357007.0,62.1861,62.3326,62.1553,62.3326,357007.0
2016-08-11 09:30:00,81.14,81.34,80.97,81.34,100234.0,62.5407,62.6948,62.4097,62.6948,100234.0
2016-08-11 09:40:00,81.33,81.54,81.19,81.28,97307.0,62.6871,62.849,62.5792,62.6486,97307.0
2016-08-11 09:50:00,81.32,81.52,81.14,81.39,80533.0,62.6794,62.8336,62.5407,62.7334,80533.0
2016-08-11 10:00:00,81.35,81.4,81.18,81.23,88355.0,62.7025,62.7411,62.5715,62.6101,88355.0
2016-08-11 10:10:00,81.25,81.39,81.22,81.35,63395.0,62.6255,62.7334,62.6023,62.7025,63395.0
2016-08-11 10:20:00,81.34,81.55,81.32,81.5,65008.0,62.6948,62.8567,62.6794,62.8182,65008.0
2016-08-11 10:30:00,81.5,81.76,81.48,81.66,105281.0,62.8182,63.0186,62.8027,62.9415,105281.0
2016-08-11 10:40:00,81.65,81.92,81.65,81.92,98420.0,62.9338,63.1419,62.9338,63.1419,98420.0
2016-08-11 10:50:00,81.93,81.96,81.74,81.79,96874.0,63.1496,63.1727,63.0031,63.0417,96874.0
2016-08-11 11:00:00,81.79,81.86,81.68,81.81,179213.0,63.0417,63.0956,62.9569,63.0571,179213.0
2016-08-11 11:10:00,81.82,81.96,81.82,81.95,67165.0,63.0648,63.1727,63.0648,63.165,67165.0
2016-08-11 11:20:00,81.94,82.17,81.94,82.16,100038.0,63.1573,63.3346,63.1573,63.3269,100038.0
2016-08-11 11:30:00,82.17,82.33,82.13,82.27,121978.0,63.3346,63.4579,63.3038,63.4117,121978.0
2016-08-11 11:40:00,82.28,82.41,82.22,82.4,121315.0,63.4194,63.5196,63.3731,63.5119,121315.0
2016-08-11 11:50:00,82.4,82.41,82.21,82.29,100192.0,63.5119,63.5196,63.3654,63.4271,100192.0
2016-08-11 12:00:00,82.29,82.3,82.1,82.13,83341.0,63.4271,63.4348,63.2806,63.3038,83341.0
2016-08-11 12:10:00,82.12,82.2,82.08,82.08,82110.0,63.296,63.3577,63.2652,63.2652,82110.0
2016-08-11 12:20:00,82.09,82.25,82.09,82.18,78063.0,63.2729,63.3962,63.2729,63.3423,78063.0
2016-08-11 12:30:00,82.19,82.27,82.11,82.11,34976.0,63.35,63.4117,63.2883,63.2883,34976.0
2016-08-11 12:40:00,82.11,82.14,82.04,82.1,34518.0,63.2883,63.3115,63.2344,63.2806,34518.0
2016-08-11 12:50:00,82.11,82.14,82.06,82.07,43475.0,63.2883,63.3115,63.2498,63.2575,43475.0
2016-08-11 13:00:00,82.07,82.09,81.98,81.98,65030.0,63.2575,63.2729,63.1881,63.1881,65030.0
2016-08-11 13:10:00,81.98,81.98,81.82,81.86,97287.0,63.1881,63.1881,63.0648,63.0956,97287.0
2016-08-11 13:20:00,81.87,81.97,81.81,81.85,60621.0,63.1033,63.1804,63.0571,63.0879,60621.0
2016-08-11 13:30:00,81.85,81.86,81.81,81.85,36000.0,63.0879,63.0956,63.0571,63.0879,36000.0
2016-08-11 13:40:00,81.84,81.89,81.84,81.87,36197.0,63.0802,63.1188,63.0802,63.1033,36197.0
2016-08-11 13:50:00,81.88,81.89,81.73,81.74,78394.0,63.1111,63.1188,62.9954,63.0031,78394.0
2016-08-11 14:00:00,81.74,81.85,81.74,81.8,92087.0,63.0031,63.0879,63.0031,63.0494,92087.0
2016-08-11 14:10:00,81.81,81.91,81.74,81.78,75516.0,63.0571,63.1342,63.0031,63.034,75516.0
2016-08-11 14:20:00,81.78,81.79,81.68,81.7,81591.0,63.034,63.0417,62.9569,62.9723,81591.0
2016-08-11 14:30:00,81.69,81.75,81.65,81.7,75332.0,62.9646,63.0109,62.9338,62.9723,75332.0
2016-08-11 14:40:00,81.7,81.76,81.69,81.71,36844.0,62.9723,63.0186,62.9646,62.98,36844.0
2016-08-11 14:50:00,81.72,81.74,81.58,81.64,65336.0,62.9877,63.0031,62.8798,62.9261,65336.0
2016-08-11 15:00:00,81.64,81.71,81.64,81.69,39513.0,62.9261,62.98,62.9261,62.9646,39513.0
2016-08-11 15:10:00,81.69,81.71,81.59,81.61,63272.0,62.9646,62.98,62.8875,62.9029,63272.0
2016-08-11 15:20:00,81.6,81.64,81.55,81.58,57324.0,62.8952,62.9261,62.8567,62.8798,57324.0
2016-08-11 15:30:00,81.57,81.6,81.51,81.56,104807.0,62.8721,62.8952,62.8259,62.8644,104807.0
2016-08-11 15:40:00,81.56,81.62,81.54,81.59,126628.0,62.8644,62.9107,62.849,62.8875,126628.0
2016-08-11 15:50:00,81.59,81.59,81.44,81.51,282237.0,62.8875,62.8875,62.7719,62.8259,282237.0
2016-08-12 09:30:00,81.8,81.91,81.57,81.67,116515.0,63.0494,63.1342,62.8721,62.9492,116515.0
2016-08-12 09:40:00,81.61,81.81,81.53,81.77,54248.0,62.9029,63.0571,62.8413,63.0263,54248.0
2016-08-12 09:50:00,81.77,81.8,81.65,81.68,69833.0,63.0263,63.0494,62.9338,62.9569,69833.0
2016-08-12 10:00:00,81.69,81.91,81.58,81.64,107708.0,62.9646,63.1342,62.8798,62.9261,107708.0
2016-08-12 10:10:00,81.65,81.81,81.53,81.59,138590.0,62.9338,63.0571,62.8413,62.8875,138590.0
2016-08-12 10:20:00,81.58,81.69,81.47,81.53,66598.0,62.8798,62.9646,62.795,62.8413,66598.0
2016-08-12 10:30:00,81.53,81.59,81.51,81.57,77630.0,62.8413,62.8875,62.8259,62.8721,77630.0
2016-08-12 10:40:00,81.58,81.61,81.44,81.51,70650.0,62.8798,62.9029,62.7719,62.8259,70650.0
2016-08-12 10:50:00,81.51,81.75,81.47,81.68,74156.0,62.8259,63.0109,62.795,62.9569,74156.0
2016-08-12 11:00:00,81.69,81.8,81.66,81.8,41066.0,62.9646,63.0494,62.9415,63.0494,41066.0
2016-08-12 11:10:00,81.8,81.9,81.78,81.86,57126.0,63.0494,63.1265,63.034,63.0956,57126.0
2016-08-12 11:20:00,81.87,82.09,81.81,82.09,82508.0,63.1033,63.2729,63.0571,63.2729,82508.0
2016-08-12 11:30:00,82.09,82.09,81.93,81.95,84619.0,63.2729,63.2729,63.1496,63.165,84619.0
2016-08-12 11:40:00,81.95,81.95,81.71,81.77,51414.0,63.165,63.165,62.98,63.0263,51414.0
2016-08-12 11:50:00,81.78,81.86,81.7,81.73,76002.0,63.034,63.0956,62.9723,62.9954,76002.0
2016-08-12 12:00:00,81.72,81.72,81.52,81.56,70083.0,62.9877,62.9877,62.8336,62.8644,70083.0
2016-08-12 12:10:00,81.55,81.57,81.45,81.47,43409.0,62.8567,62.8721,62.7796,62.795,43409.0
2016-08-12 12:20:00,81.48,81.59,81.46,81.59,51413.0,62.8027,62.8875,62.7873,62.8875,51413.0
2016-08-12 12:30:00,81.6,81.6,81.39,81.4,91040.0,62.8952,62.8952,62.7334,62.7411,91040.0
2016-08-12 12:40:00,81.4,81.45,81.25,81.28,86630.0,62.7411,62.7796,62.6255,62.6486,86630.0
2016-08-12 12:50:00,81.25,81.28,81.21,81.25,41259.0,62.6255,62.6486,62.5946,62.6255,41259.0
2016-08-12 13:00:00,81.25,81.25,80.93,81.04,168054.0,62.6255,62.6255,62.3788,62.4636,168054.0
2016-08-12 13:10:00,81.03,81.18,81.03,81.16,60818.0,62.4559,62.5715,62.4559,62.5561,60818.0
2016-08-12 13:20:00,81.15,81.35,81.12,81.34,47854.0,62.5484,62.7025,62.5253,62.6948,47854.0
2016-08-12 13:30:00,81.34,81.38,81.28,81.34,28794.0,62.6948,62.7257,62.6486,62.6948,28794.0
2016-08-12 13:40:00,81.34,81.4,81.34,81.37,26651.0,62.6948,62.7411,62.6948,62.718,26651.0
2016-08-12 13:50:00,81.37,81.37,81.24,81.26,47459.0,62.718,62.718,62.6178,62.6332,47459.0
2016-08-12 14:00:00,81.26,81.28,81.16,81.22,83300.0,62.6332,62.6486,62.5561,62.6023,83300.0
2016-08-12 14:10:00,81.22,81.27,81.21,81.27,65192.0,62.6023,62.6409,62.5946,62.6409,65192.0
2016-08-12 14:20:00,81.26,81.31,81.23,81.25,49590.0,62.6332,62.6717,62.6101,62.6255,49590.0
2016-08-12 14:30:00,81.25,81.26,81.14,81.14,51454.0,62.6255,62.6332,62.5407,62.5407,51454.0
2016-08-12 14:40:00,81.15,81.22,81.13,81.21,50537.0,62.5484,62.6023,62.533,62.5946,50537.0
2016-08-12 14:50:00,81.2,81.22,81.06,81.06,76222.0,62.5869,62.6023,62.479,62.479,76222.0
2016-08-12 15:00:00,81.06,81.12,81.03,81.05,92387.0,62.479,62.5253,62.4559,62.4713,92387.0
2016-08-12 15:10:00,81.05,81.07,81.03,81.06,57743.0,62.4713,62.4867,62.4559,62.479,57743.0
2016-08-12 15:20:00,81.06,81.11,81.05,81.06,87932.0,62.479,62.5176,62.4713,62.479,87932.0
2016-08-12 15:30:00,81.07,81.18,81.06,81.17,108019.0,62.4867,62.5715,62.479,62.5638,108019.0
2016-08-12 15:40:00,81.17,81.24,81.17,81.23,133113.0,62.5638,62.6178,62.5638,62.6101,133113.0
2016-08-12 15:50:00,81.23,81.26,81.17,81.18,278558.0,62.6101,62.6332,62.5638,62.5715,278558.0
2016-08-15 09:30:00,81.75,81.85,81.43,81.64,142660.0,63.0109,63.0879,62.7642,62.9261,142660.0
2016-08-15 09:40:00,81.65,81.67,81.09,81.25,99357.0,62.9338,62.9492,62.5021,62.6255,99357.0
2016-08-15 09:50:00,81.23,81.29,81.1,81.26,70448.0,62.6101,62.6563,62.5099,62.6332,70448.0
2016-08-15 10:00:00,81.28,81.47,81.28,81.32,50245.0,62.6486,62.795,62.6486,62.6794,50245.0
2016-08-15 10:10:00,81.32,81.52,81.29,81.48,64344.0,62.6794,62.8336,62.6563,62.8027,64344.0
2016-08-15 10:20:00,81.47,81.73,81.47,81.6,47739.0,62.795,62.9954,62.795,62.8952,47739.0
2016-08-15 10:30:00,81.6,81.78,81.6,81.76,75096.0,62.8952,63.034,62.8952,63.0186,75096.0
2016-08-15 10:40:00,81.76,81.83,81.73,81.77,106517.0,63.0186,63.0725,62.9954,63.0263,106517.0
2016-08-15 10:50:00,81.77,82.0,81.69,81.91,178172.0,63.0263,63.2036,62.9646,63.1342,178172.0
2016-08-15 11:00:00,81.91,81.99,81.85,81.96,112425.0,63.1342,63.1958,63.0879,63.1727,112425.0
2016-08-15 11:10:00,81.97,82.0,81.92,81.98,62211.0,63.1804,63.2036,63.1419,63.1881,62211.0
2016-08-15 11:20:00,81.99,82.0,81.95,81.98,82470.0,63.1958,63.2036,63.165,63.1881,82470.0
2016-08-15 11:30:00,81.98,82.0,81.82,81.83,76128.0,63.1881,63.2036,63.0648,63.0725,76128.0
2016-08-15 11:40:00,81.83,81.9,81.76,81.78,61382.0,63.0725,63.1265,63.0186,63.034,61382.0
2016-08-15 11:50:00,81.78,81.88,81.78,81.87,41347.0,63.034,63.1111,63.034,63.1033,41347.0
2016-08-15 12:00:00,81.86,81.96,81.86,81.94,52464.0,63.0956,63.1727,63.0956,63.1573,52464.0
2016-08-15 12:10:00,81.93,82.0,81.93,81.96,44650.0,63.1496,63.2036,63.1496,63.1727,44650.0
2016-08-15 12:20:00,81.96,82.0,81.93,81.96,60870.0,63.1727,63.2036,63.1496,63.1727,60870.0
2016-08-15 12:30:00,81.97,82.0,81.94,81.98,66110.0,63.1804,63.2036,63.1573,63.1881,66110.0
2016-08-15 12:40:00,81.98,82.0,81.95,82.0,51550.0,63.1881,63.2036,63.165,63.2036,51550.0
2016-08-15 12:50:00,82.0,82.12,81.98,82.11,99433.0,63.2036,63.296,63.1881,63.2883,99433.0
2016-08-15 13:00:00,82.11,82.13,82.03,82.03,53536.0,63.2883,63.3038,63.2267,63.2267,53536.0
2016-08-15 13:10:00,82.02,82.1,81.99,82.02,71402.0,63.219,63.2806,63.1958,63.219,71402.0
2016-08-15 13:20:00,82.01,82.04,81.98,82.03,67744.0,63.2113,63.2344,63.1881,63.2267,67744.0
2016-08-15 13:30:00,82.03,82.05,81.99,82.01,65432.0,63.2267,63.2421,63.1958,63.2113,65432.0
2016-08-15 13:40:00,82.01,82.07,82.01,82.05,54983.0,63.2113,63.2575,63.2113,63.2421,54983.0
2016-08-15 13:50:00,82.05,82.07,82.03,82.05,57483.0,63.2421,63.2575,63.2267,63.2421,57483.0
2016-08-15 14:00:00,82.05,82.05,82.0,82.03,50000.0,63.2421,63.2421,63.2036,63.2267,50000.0
2016-08-15 14:10:00,82.03,82.04,81.91,81.94,62846.0,63.2267,63.2344,63.1342,63.1573,62846.0
2016-08-15 14:20:00,81.93,81.94,81.87,81.93,46564.0,63.1496,63.1573,63.1033,63.1496,46564.0
2016-08-15 14:30:00,81.93,82.0,81.93,81.99,60707.0,63.1496,63.2036,63.1496,63.1958,60707.0
2016-08-15 14:40:00,81.98,82.0,81.94,81.98,35205.0,63.1881,63.2036,63.1573,63.1881,35205.0
2016-08-15 14:50:00,81.98,82.02,81.89,81.89,42421.0,63.1881,63.219,63.1188,63.1188,42421.0
2016-08-15 15:00:00,81.9,81.96,81.89,81.92,65021.0,63.1265,63.1727,63.1188,63.1419,65021.0
2016-08-15 15:10:00,81.93,81.94,81.81,81.83,70874.0,63.1496,63.1573,63.0571,63.0725,70874.0
2016-08-15 15:20:00,81.83,81.94,81.79,81.92,86129.0,63.0725,63.1573,63.0417,63.1419,86129.0
2016-08-15 15:30:00,81.91,81.98,81.89,81.98,113305.0,63.1342,63.1881,63.1188,63.1881,113305.0
2016-08-15 15:40:00,81.98,82.1,81.97,82.02,183453.0,63.1881,63.2806,63.1804,63.219,183453.0
2016-08-15 15:50:00,82.02,82.06,81.98,82.02,427814.0,63.219,63.2498,63.1881,63.219,427814.0
2016-08-16 09:30:00,81.93,81.95,81.45,81.83,131034.0,63.1496,63.165,62.7796,63.0725,131034.0
2016-08-16 09:40:00,81.86,82.18,81.82,81.97,81969.0,63.0956,63.3423,63.0648,63.1804,81969.0
2016-08-16 09:50:00,81.95,82.12,81.91,82.1,53388.0,63.165,63.296,63.1342,63.2806,53388.0
2016-08-16 10:00:00,82.08,82.38,81.98,82.1,107058.0,63.2652,63.4964,63.1881,63.2806,107058.0
2016-08-16 10:10:00,82.12,82.18,81.83,81.86,86156.0,63.296,63.3423,63.0725,63.0956,86156.0
2016-08-16 10:20:00,81.88,82.03,81.86,81.91,55948.0,63.1111,63.2267,63.0956,63.1342,55948.0
2016-08-16 10:30:00,81.91,82.04,81.84,82.02,81688.0,63.1342,63.2344,63.0802,63.219,81688.0
2016-08-16 10:40:00,82.02,82.08,81.76,81.87,124905.0,63.219,63.2652,63.0186,63.1033,124905.0
2016-08-16 10:50:00,81.87,81.89,81.71,81.76,74532.0,63.1033,63.1188,62.98,63.0186,74532.0
2016-08-16 11:00:00,81.76,81.76,81.66,81.7,109679.0,63.0186,63.0186,62.9415,62.9723,109679.0
2016-08-16 11:10:00,81.7,82.03,81.68,81.97,88999.0,62.9723,63.2267,62.9569,63.1804,88999.0
2016-08-16 11:20:00,81.96,82.04,81.9,82.02,66664.0,63.1727,63.2344,63.1265,63.219,66664.0
2016-08-16 11:30:00,82.02,82.03,81.87,81.88,53311.0,63.219,63.2267,63.1033,63.1111,53311.0
2016-08-16 11:40:00,81.88,81.92,81.79,81.85,64643.0,63.1111,63.1419,63.0417,63.0879,64643.0
2016-08-16 11:50:00,81.84,82.0,81.84,82.0,60612.0,63.0802,63.2036,63.0802,63.2036,60612.0
2016-08-16 12:00:00,82.0,82.03,81.93,81.97,57404.0,63.2036,63.2267,63.1496,63.1804,57404.0
2016-08-16 12:10:00,81.96,82.01,81.92,82.0,39341.0,63.1727,63.2113,63.1419,63.2036,39341.0
2016-08-16 12:20:00,82.0,82.02,81.91,81.97,43778.0,63.2036,63.219,63.1342,63.1804,43778.0
2016-08-16 12:30:00,81.96,81.98,81.92,81.92,32282.0,63.1727,63.1881,63.1419,63.1419,32282.0
2016-08-16 12:40:00,81.92,82.08,81.92,82.0,46281.0,63.1419,63.2652,63.1419,63.2036,46281.0
2016-08-16 12:50:00,82.01,82.01,81.88,81.95,46711.0,63.2113,63.2113,63.1111,63.165,46711.0
2016-08-16 13:00:00,81.96,82.06,81.93,82.05,42363.0,63.1727,63.2498,63.1496,63.2421,42363.0
2016-08-16 13:10:00,82.06,82.08,81.93,81.94,36591.0,63.2498,63.2652,63.1496,63.1573,36591.0
2016-08-16 13:20:00,81.95,81.97,81.86,81.91,67194.0,63.165,63.1804,63.0956,63.1342,67194.0
2016-08-16 13:30:00,81.9,81.95,81.88,81.92,34157.0,63.1265,63.165,63.1111,63.1419,34157.0
2016-08-16 13:40:00,81.92,82.04,81.9,82.04,45688.0,63.1419,63.2344,63.1265,63.2344,45688.0
2016-08-16 13:50:00,82.05,82.06,81.96,81.98,32744.0,63.2421,63.2498,63.1727,63.1881,32744.0
2016-08-16 14:00:00,81.99,82.06,81.99,82.02,35282.0,63.1958,63.2498,63.1958,63.219,35282.0
2016-08-16 14:10:00,82.02,82.04,81.9,81.94,52386.0,63.219,63.2344,63.1265,63.1573,52386.0
2016-08-16 14:20:00,81.93,82.01,81.9,81.95,44261.0,63.1496,63.2113,63.1265,63.165,44261.0
2016-08-16 14:30:00,81.96,82.0,81.93,81.98,53813.0,63.1727,63.2036,63.1496,63.1881,53813.0
2016-08-16 14:40:00,81.97,82.04,81.95,82.03,56761.0,63.1804,63.2344,63.165,63.2267,56761.0
2016-08-16 14:50:00,82.02,82.12,82.01,82.11,49108.0,63.219,63.296,63.2113,63.2883,49108.0
2016-08-16 15:00:00,82.11,82.18,82.1,82.13,74025.0,63.2883,63.3423,63.2806,63.3038,74025.0
2016-08-16 15:10:00,82.14,82.18,82.05,82.08,93952.0,63.3115,63.3423,63.2421,63.2652,93952.0
2016-08-16 15:20:00,82.08,82.1,82.04,82.06,55212.0,63.2652,63.2806,63.2344,63.2498,55212.0
2016-08-16 15:30:00,82.05,82.1,82.03,82.09,73349.0,63.2421,63.2806,63.2267,63.2729,73349.0
2016-08-16 15:40:00,82.09,82.15,82.06,82.09,135877.0,63.2729,63.3192,63.2498,63.2729,135877.0
2016-08-16 15:50:00,82.09,82.09,81.89,81.92,332307.0,63.2729,63.2729,63.1188,63.1419,332307.0
2016-08-17 09:30:00,81.6,81.91,81.5,81.67,102246.0,62.8952,63.1342,62.8182,62.9492,102246.0
2016-08-17 09:40:00,81.68,81.68,81.37,81.54,69484.0,62.9569,62.9569,62.718,62.849,69484.0
2016-08-17 09:50:00,81.53,81.6,81.33,81.35,69699.0,62.8413,62.8952,62.6871,62.7025,69699.0
2016-08-17 10:00:00,81.33,81.53,81.33,81.49,118344.0,62.6871,62.8413,62.6871,62.8105,118344.0
2016-08-17 10:10:00,81.5,81.53,81.38,81.39,118205.0,62.8182,62.8413,62.7257,62.7334,118205.0
2016-08-17 10:20:00,81.4,81.43,81.22,81.43,75413.0,62.7411,62.7642,62.6023,62.7642,75413.0
2016-08-17 10:30:00,81.43,81.82,81.4,81.45,166373.0,62.7642,63.0648,62.7411,62.7796,166373.0
2016-08-17 10:40:00,81.46,81.67,81.25,81.56,144669.0,62.7873,62.9492,62.6255,62.8644,144669.0
2016-08-17 10:50:00,81.57,81.62,81.39,81.59,107639.0,62.8721,62.9107,62.7334,62.8875,107639.0
2016-08-17 11:00:00,81.59,81.86,81.58,81.86,113432.0,62.8875,63.0956,62.8798,63.0956,113432.0
2016-08-17 11:10:00,81.87,81.9,81.75,81.88,151636.0,63.1033,63.1265,63.0109,63.1111,151636.0
2016-08-17 11:20:00,81.88,81.92,81.55,81.66,82158.0,63.1111,63.1419,62.8567,62.9415,82158.0
2016-08-17 11:30:00,81.66,81.76,81.62,81.64,45391.0,62.9415,63.0186,62.9107,62.9261,45391.0
2016-08-17 11:40:00,81.64,81.74,81.58,81.74,45255.0,62.9261,63.0031,62.8798,63.0031,45255.0
2016-08-17 11:50:00,81.73,81.75,81.65,81.71,62844.0,62.9954,63.0109,62.9338,62.98,62844.0
2016-08-17 12:00:00,81.73,81.73,81.63,81.71,45435.0,62.9954,62.9954,62.9184,62.98,45435.0
2016-08-17 12:10:00,81.71,81.85,81.7,81.75,40086.0,62.98,63.0879,62.9723,63.0109,40086.0
2016-08-17 12:20:00,81.74,81.88,81.73,81.88,55853.0,63.0031,63.1111,62.9954,63.1111,55853.0
2016-08-17 12:30:00,81.88,81.92,81.85,81.87,69170.0,63.1111,63.1419,63.0879,63.1033,69170.0
2016-08-17 12:40:00,81.87,81.95,81.85,81.95,69102.0,63.1033,63.165,63.0879,63.165,69102.0
2016-08-17 12:50:00,81.95,82.04,81.89,81.93,150119.0,63.165,63.2344,63.1188,63.1496,150119.0
2016-08-17 13:00:00,81.92,81.98,81.88,81.91,42221.0,63.1419,63.1881,63.1111,63.1342,42221.0
2016-08-17 13:10:00,81.9,81.94,81.87,81.88,33568.0,63.1265,63.1573,63.1033,63.1111,33568.0
2016-08-17 13:20:00,81.89,81.91,81.87,81.9,24007.0,63.1188,63.1342,63.1033,63.1265,24007.0
2016-08-17 13:30:00,81.9,81.97,81.87,81.96,43655.0,63.1265,63.1804,63.1033,63.1727,43655.0
2016-08-17 13:40:00,81.96,82.0,81.91,81.93,38527.0,63.1727,63.2036,63.1342,63.1496,38527.0
2016-08-17 13:50:00,81.93,81.93,81.79,81.83,44347.0,63.1496,63.1496,63.0417,63.0725,44347.0
2016-08-17 14:00:00,81.83,82.06,81.7,82.04,77697.0,63.0725,63.2498,62.9723,63.2344,77697.0
2016-08-17 14:10:00,82.05,82.23,82.01,82.1,109770.0,63.2421,63.3808,63.2113,63.2806,109770.0
2016-08-17 14:20:00,82.09,82.18,82.02,82.13,85187.0,63.2729,63.3423,63.219,63.3038,85187.0
2016-08-17 14:30:00,82.13,82.13,81.99,82.04,77328.0,63.3038,63.3038,63.1958,63.2344,77328.0
2016-08-17 14:40:00,82.03,82.07,81.93,82.06,43242.0,63.2267,63.2575,63.1496,63.2498,43242.0
2016-08-17 14:50:00,82.06,82.08,81.99,82.03,46008.0,63.2498,63.2652,63.1958,63.2267,46008.0
2016-08-17 15:00:00,82.04,82.08,81.98,82.0,58955.0,63.2344,63.2652,63.1881,63.2036,58955.0
2016-08-17 15:10:00,81.99,82.1,81.97,82.08,73724.0,63.1958,63.2806,63.1804,63.2652,73724.0
2016-08-17 15:20:00,82.09,82.15,82.06,82.13,57891.0,63.2729,63.3192,63.2498,63.3038,57891.0
2016-08-17 15:30:00,82.13,82.22,82.12,82.2,96476.0,63.3038,63.3731,63.296,63.3577,96476.0
2016-08-17 15:40:00,82.2,82.22,82.12,82.19,111839.0,63.3577,63.3731,63.296,63.35,111839.0
2016-08-17 15:50:00,82.19,82.25,82.12,82.2,215281.0,63.35,63.3962,63.296,63.3577,215281.0
2016-08-18 09:30:00,82.48,82.81,82.36,82.58,132368.0,63.5735,63.8279,63.481,63.6506,132368.0
2016-08-18 09:40:00,82.58,82.64,82.46,82.6,89453.0,63.6506,63.6968,63.5581,63.666,89453.0
2016-08-18 09:50:00,82.62,82.85,82.6,82.8,70026.0,63.6814,63.8587,63.666,63.8202,70026.0
2016-08-18 10:00:00,82.8,82.99,82.72,82.74,122831.0,63.8202,63.9666,63.7585,63.7739,122831.0
2016-08-18 10:10:00,82.76,83.0,82.75,82.98,74566.0,63.7893,63.9743,63.7816,63.9589,74566.0
2016-08-18 10:20:00,82.97,83.13,82.95,83.1,166946.0,63.9512,64.0745,63.9358,64.0514,166946.0
2016-08-18 10:30:00,83.1,83.12,82.97,83.09,69435.0,64.0514,64.0668,63.9512,64.0437,69435.0
2016-08-18 10:40:00,83.08,83.32,83.05,83.3,92663.0,64.036,64.221,64.0129,64.2056,92663.0
2016-08-18 10:50:00,83.3,83.49,83.3,83.42,93123.0,64.2056,64.352,64.2056,64.2981,93123.0
2016-08-18 11:00:00,83.43,83.45,83.19,83.34,62099.0,64.3058,64.3212,64.1208,64.2364,62099.0
2016-08-18 11:10:00,83.35,83.42,83.22,83.41,68898.0,64.2441,64.2981,64.1439,64.2903,68898.0
2016-08-18 11:20:00,83.42,83.69,83.4,83.68,105580.0,64.2981,64.5062,64.2826,64.4985,105580.0
2016-08-18 11:30:00,83.69,83.84,83.61,83.76,128111.0,64.5062,64.6218,64.4445,64.5601,128111.0
2016-08-18 11:40:00,83.76,83.85,83.67,83.85,161669.0,64.5601,64.6295,64.4907,64.6295,161669.0
2016-08-18 11:50:00,83.84,83.89,83.64,83.66,165165.0,64.6218,64.6603,64.4676,64.483,165165.0
2016-08-18 12:00:00,83.66,83.73,83.54,83.72,76295.0,64.483,64.537,64.3905,64.5293,76295.0
2016-08-18 12:10:00,83.72,83.86,83.66,83.85,90945.0,64.5293,64.6372,64.483,64.6295,90945.0
2016-08-18 12:20:00,83.83,83.85,83.66,83.67,102094.0,64.6141,64.6295,64.483,64.4907,102094.0
2016-08-18 12:30:00,83.66,83.76,83.65,83.69,93212.0,64.483,64.5601,64.4753,64.5062,93212.0
2016-08-18 12:40:00,83.68,83.81,83.66,83.7,76653.0,64.4985,64.5987,64.483,64.5139,76653.0
2016-08-18 12:50:00,83.69,83.82,83.68,83.7,60387.0,64.5062,64.6064,64.4985,64.5139,60387.0
2016-08-18 13:00:00,83.7,83.75,83.65,83.7,69825.0,64.5139,64.5524,64.4753,64.5139,69825.0
2016-08-18 13:10:00,83.7,83.76,83.63,83.63,78845.0,64.5139,64.5601,64.4599,64.4599,78845.0
2016-08-18 13:20:00,83.63,83.72,83.62,83.7,72346.0,64.4599,64.5293,64.4522,64.5139,72346.0
2016-08-18 13:30:00,83.71,83.8,83.71,83.73,68355.0,64.5216,64.5909,64.5216,64.537,68355.0
2016-08-18 13:40:00,83.72,83.89,83.69,83.87,127133.0,64.5293,64.6603,64.5062,64.6449,127133.0
2016-08-18 13:50:00,83.88,83.88,83.79,83.84,84454.0,64.6526,64.6526,64.5832,64.6218,84454.0
2016-08-18 14:00:00,83.83,83.86,83.79,83.84,88359.0,64.6141,64.6372,64.5832,64.6218,88359.0
2016-08-18 14:10:00,83.84,83.95,83.84,83.92,97570.0,64.6218,64.7066,64.6218,64.6834,97570.0
2016-08-18 14:20:00,83.92,83.93,83.82,83.86,66346.0,64.6834,64.6911,64.6064,64.6372,66346.0
2016-08-18 14:30:00,83.86,83.87,83.62,83.64,137200.0,64.6372,64.6449,64.4522,64.4676,137200.0
2016-08-18 14:40:00,83.63,83.71,83.61,83.68,59097.0,64.4599,64.5216,64.4445,64.4985,59097.0
2016-08-18 14:50:00,83.68,83.74,83.59,83.7,93630.0,64.4985,64.5447,64.4291,64.5139,93630.0
2016-08-18 15:00:00,83.7,83.89,83.7,83.89,84527.0,64.5139,64.6603,64.5139,64.6603,84527.0
2016-08-18 15:10:00,83.9,83.93,83.82,83.93,96706.0,64.668,64.6911,64.6064,64.6911,96706.0
2016-08-18 15:20:00,83.92,83.93,83.87,83.91,101968.0,64.6834,64.6911,64.6449,64.6757,101968.0
2016-08-18 15:30:00,83.9,83.97,83.87,83.95,171445.0,64.668,64.722,64.6449,64.7066,171445.0
2016-08-18 15:40:00,83.95,83.96,83.83,83.86,179910.0,64.7066,64.7143,64.6141,64.6372,179910.0
2016-08-18 15:50:00,83.86,83.89,83.8,83.88,400894.0,64.6372,64.6603,64.5909,64.6526,400894.0
2016-08-19 09:30:00,83.51,83.66,83.29,83.34,517957.0,64.3674,64.483,64.1979,64.2364,517957.0
2016-08-19 09:40:00,83.31,83.45,83.14,83.19,134571.0,64.2133,64.3212,64.0822,64.1208,134571.0
2016-08-19 09:50:00,83.17,83.23,83.11,83.19,119044.0,64.1054,64.1516,64.0591,64.1208,119044.0
2016-08-19 10:00:00,83.19,83.35,83.14,83.14,114871.0,64.1208,64.2441,64.0822,64.0822,114871.0
2016-08-19 10:10:00,83.12,83.17,83.05,83.06,81667.0,64.0668,64.1054,64.0129,64.0206,81667.0
2016-08-19 10:20:00,83.06,83.15,82.95,83.01,127568.0,64.0206,64.0899,63.9358,63.982,127568.0
2016-08-19 10:30:00,83.0,83.03,82.88,82.88,106262.0,63.9743,63.9974,63.8818,63.8818,106262.0
2016-08-19 10:40:00,82.88,82.9,82.72,82.73,135231.0,63.8818,63.8972,63.7585,63.7662,135231.0
2016-08-19 10:50:00,82.74,82.96,82.72,82.93,134051.0,63.7739,63.9435,63.7585,63.9204,134051.0
2016-08-19 11:00:00,82.93,83.01,82.87,82.88,73932.0,63.9204,63.982,63.8741,63.8818,73932.0
2016-08-19 11:10:00,82.89,82.94,82.84,82.88,54533.0,63.8895,63.9281,63.851,63.8818,54533.0
2016-08-19 11:20:00,82.89,83.01,82.84,83.01,94723.0,63.8895,63.982,63.851,63.982,94723.0
2016-08-19 11:30:00,83.0,83.02,82.85,82.86,45490.0,63.9743,63.9897,63.8587,63.8664,45490.0
2016-08-19 11:40:00,82.86,82.97,82.86,82.93,67105.0,63.8664,63.9512,63.8664,63.9204,67105.0
2016-08-19 11:50:00,82.93,83.01,82.92,83.01,69936.0,63.9204,63.982,63.9127,63.982,69936.0
2016-08-19 12:00:00,83.01,83.01,82.96,83.0,70509.0,63.982,63.982,63.9435,63.9743,70509.0
2016-08-19 12:10:00,83.0,83.03,82.89,82.91,56944.0,63.9743,63.9974,63.8895,63.905,56944.0
2016-08-19 12:20:00,82.91,83.02,82.9,83.0,42340.0,63.905,63.9897,63.8972,63.9743,42340.0
2016-08-19 12:30:00,82.99,83.02,82.96,83.02,42585.0,63.9666,63.9897,63.9435,63.9897,42585.0
2016-08-19 12:40:00,83.02,83.12,83.02,83.06,35176.0,63.9897,64.0668,63.9897,64.0206,35176.0
2016-08-19 12:50:00,83.06,83.07,82.93,82.93,36090.0,64.0206,64.0283,63.9204,63.9204,36090.0
2016-08-19 13:00:00,82.93,83.1,82.91,83.09,44524.0,63.9204,64.0514,63.905,64.0437,44524.0
2016-08-19 13:10:00,83.1,83.16,83.07,83.12,46937.0,64.0514,64.0976,64.0283,64.0668,46937.0
2016-08-19 13:20:00,83.11,83.2,83.1,83.17,30788.0,64.0591,64.1285,64.0514,64.1054,30788.0
2016-08-19 13:30:00,83.17,83.26,83.15,83.25,191780.0,64.1054,64.1747,64.0899,64.167,191780.0
2016-08-19 13:40:00,83.25,83.42,83.25,83.4,56588.0,64.167,64.2981,64.167,64.2826,56588.0
2016-08-19 13:50:00,83.4,83.44,83.36,83.4,52829.0,64.2826,64.3135,64.2518,64.2826,52829.0
2016-08-19 14:00:00,83.39,83.52,83.39,83.48,91205.0,64.2749,64.3751,64.2749,64.3443,91205.0
2016-08-19 14:10:00,83.49,83.65,83.48,83.6,97981.0,64.352,64.4753,64.3443,64.4368,97981.0
2016-08-19 14:20:00,83.6,83.63,83.56,83.63,69194.0,64.4368,64.4599,64.406,64.4599,69194.0
2016-08-19 14:30:00,83.62,83.66,83.6,83.61,60101.0,64.4522,64.483,64.4368,64.4445,60101.0
2016-08-19 14:40:00,83.61,83.62,83.56,83.59,86969.0,64.4445,64.4522,64.406,64.4291,86969.0
2016-08-19 14:50:00,83.59,83.6,83.49,83.5,161868.0,64.4291,64.4368,64.352,64.3597,161868.0
2016-08-19 15:00:00,83.5,83.51,83.44,83.5,121720.0,64.3597,64.3674,64.3135,64.3597,121720.0
2016-08-19 15:10:00,83.49,83.49,83.4,83.47,121517.0,64.352,64.352,64.2826,64.3366,121517.0
2016-08-19 15:20:00,83.47,83.52,83.46,83.51,77393.0,64.3366,64.3751,64.3289,64.3674,77393.0
2016-08-19 15:30:00,83.51,83.53,83.43,83.43,107196.0,64.3674,64.3828,64.3058,64.3058,107196.0
2016-08-19 15:40:00,83.44,83.44,83.31,83.34,302923.0,64.3135,64.3135,64.2133,64.2364,302923.0
2016-08-19 15:50:00,83.34,83.38,83.29,83.31,347856.0,64.2364,64.2672,64.1979,64.2133,347856.0
2016-08-22 09:30:00,82.65,82.71,81.79,81.85,282268.0,63.7046,63.7508,63.0417,63.0879,282268.0
2016-08-22 09:40:00,81.86,82.2,81.77,82.04,253206.0,63.0956,63.3577,63.0263,63.2344,253206.0
2016-08-22 09:50:00,82.04,82.11,81.94,81.99,154084.0,63.2344,63.2883,63.1573,63.1958,154084.0
2016-08-22 10:00:00,82.0,82.05,81.64,81.72,148843.0,63.2036,63.2421,62.9261,62.9877,148843.0
2016-08-22 10:10:00,81.73,82.01,81.62,81.98,157635.0,62.9954,63.2113,62.9107,63.1881,157635.0
2016-08-22 10:20:00,81.99,82.0,81.74,81.77,133191.0,63.1958,63.2036,63.0031,63.0263,133191.0
2016-08-22 10:30:00,81.79,82.05,81.79,82.0,105310.0,63.0417,63.2421,63.0417,63.2036,105310.0
2016-08-22 10:40:00,82.01,82.26,82.0,82.25,83403.0,63.2113,63.404,63.2036,63.3962,83403.0
2016-08-22 10:50:00,82.25,82.32,82.19,82.26,116376.0,63.3962,63.4502,63.35,63.404,116376.0
2016-08-22 11:00:00,82.26,82.42,82.23,82.34,118680.0,63.404,63.5273,63.3808,63.4656,118680.0
2016-08-22 11:10:00,82.35,82.37,82.09,82.13,168258.0,63.4733,63.4887,63.2729,63.3038,168258.0
2016-08-22 11:20:00,82.13,82.18,82.1,82.14,160642.0,63.3038,63.3423,63.2806,63.3115,160642.0
2016-08-22 11:30:00,82.14,82.18,82.05,82.08,121642.0,63.3115,63.3423,63.2421,63.2652,121642.0
2016-08-22 11:40:00,82.08,82.08,81.86,81.87,128636.0,63.2652,63.2652,63.0956,63.1033,128636.0
2016-08-22 11:50:00,81.86,81.96,81.83,81.83,69509.0,63.0956,63.1727,63.0725,63.0725,69509.0
2016-08-22 12:00:00,81.84,81.91,81.77,81.79,110185.0,63.0802,63.1342,63.0263,63.0417,110185.0
2016-08-22 12:10:00,81.8,81.83,81.73,81.76,58688.0,63.0494,63.0725,62.9954,63.0186,58688.0
2016-08-22 12:20:00,81.76,82.08,81.75,81.91,95277.0,63.0186,63.2652,63.0109,63.1342,95277.0
2016-08-22 12:30:00,81.91,82.04,81.91,82.02,33356.0,63.1342,63.2344,63.1342,63.219,33356.0
2016-08-22 12:40:00,82.01,82.02,81.9,81.93,46023.0,63.2113,63.219,63.1265,63.1496,46023.0
2016-08-22 12:50:00,81.92,81.97,81.9,81.94,43886.0,63.1419,63.1804,63.1265,63.1573,43886.0
2016-08-22 13:00:00,81.93,81.95,81.8,81.85,59207.0,63.1496,63.165,63.0494,63.0879,59207.0
2016-08-22 13:10:00,81.83,81.9,81.81,81.81,54902.0,63.0725,63.1265,63.0571,63.0571,54902.0
2016-08-22 13:20:00,81.82,81.83,81.61,81.64,105189.0,63.0648,63.0725,62.9029,62.9261,105189.0
2016-08-22 13:30:00,81.64,81.76,81.63,81.74,65735.0,62.9261,63.0186,62.9184,63.0031,65735.0
2016-08-22 13:40:00,81.75,81.82,81.75,81.78,63065.0,63.0109,63.0648,63.0109,63.034,63065.0
2016-08-22 13:50:00,81.79,81.83,81.74,81.82,57307.0,63.0417,63.0725,63.0031,63.0648,57307.0
2016-08-22 14:00:00,81.83,81.9,81.81,81.82,51316.0,63.0725,63.1265,63.0571,63.0648,51316.0
2016-08-22 14:10:00,81.83,81.88,81.79,81.82,48019.0,63.0725,63.1111,63.0417,63.0648,48019.0
2016-08-22 14:20:00,81.82,81.83,81.72,81.72,105339.0,63.0648,63.0725,62.9877,62.9877,105339.0
2016-08-22 14:30:00,81.72,81.78,81.7,81.76,38376.0,62.9877,63.034,62.9723,63.0186,38376.0
2016-08-22 14:40:00,81.77,81.84,81.77,81.83,42067.0,63.0263,63.0802,63.0263,63.0725,42067.0
2016-08-22 14:50:00,81.83,81.86,81.81,81.81,27793.0,63.0725,63.0956,63.0571,63.0571,27793.0
2016-08-22 15:00:00,81.81,81.95,81.8,81.94,67802.0,63.0571,63.165,63.0494,63.1573,67802.0
2016-08-22 15:10:00,81.94,82.0,81.91,81.97,59682.0,63.1573,63.2036,63.1342,63.1804,59682.0
2016-08-22 15:20:00,81.97,82.04,81.95,82.03,96287.0,63.1804,63.2344,63.165,63.2267,96287.0
2016-08-22 15:30:00,82.03,82.05,81.99,82.0,124386.0,63.2267,63.2421,63.1958,63.2036,124386.0
2016-08-22 15:40:00,82.0,82.1,82.0,82.07,151233.0,63.2036,63.2806,63.2036,63.2575,151233.0
2016-08-22 15:50:00,82.06,82.11,82.02,82.07,328176.0,63.2498,63.2883,63.219,63.2575,328176.0
2016-08-23 09:30:00,82.17,82.36,81.54,81.83,214872.0,63.3346,63.481,62.849,63.0725,214872.0
2016-08-23 09:40:00,81.84,82.0,81.8,81.91,141757.0,63.0802,63.2036,63.0494,63.1342,141757.0
2016-08-23 09:50:00,81.92,82.08,81.8,81.8,91085.0,63.1419,63.2652,63.0494,63.0494,91085.0
2016-08-23 10:00:00,81.81,81.91,81.75,81.88,96443.0,63.0571,63.1342,63.0109,63.1111,96443.0
2016-08-23 10:10:00,81.88,81.96,81.81,81.81,91750.0,63.1111,63.1727,63.0571,63.0571,91750.0
2016-08-23 10:20:00,81.82,81.91,81.76,81.88,78311.0,63.0648,63.1342,63.0186,63.1111,78311.0
2016-08-23 10:30:00,81.88,81.92,81.82,81.9,96840.0,63.1111,63.1419,63.0648,63.1265,96840.0
2016-08-23 10:40:00,81.89,82.4,81.89,82.36,87203.0,63.1188,63.5119,63.1188,63.481,87203.0
2016-08-23 10:50:00,82.37,82.37,82.15,82.36,66791.0,63.4887,63.4887,63.3192,63.481,66791.0
2016-08-23 11:00:00,82.37,82.38,82.16,82.19,157636.0,63.4887,63.4964,63.3269,63.35,157636.0
2016-08-23 11:10:00,82.21,82.32,82.16,82.24,127533.0,63.3654,63.4502,63.3269,63.3885,127533.0
2016-08-23 11:20:00,82.24,82.27,82.09,82.09,136666.0,63.3885,63.4117,63.2729,63.2729,136666.0
2016-08-23 11:30:00,82.1,82.14,81.99,82.02,133271.0,63.2806,63.3115,63.1958,63.219,133271.0
2016-08-23 11:40:00,82.01,82.02,81.91,81.92,79637.0,63.2113,63.219,63.1342,63.1419,79637.0
2016-08-23 11:50:00,81.93,82.01,81.83,81.83,129918.0,63.1496,63.2113,63.0725,63.0725,129918.0
2016-08-23 12:00:00,81.83,81.92,81.72,81.73,87860.0,63.0725,63.1419,62.9877,62.9954,87860.0
2016-08-23 12:10:00,81.74,81.88,81.69,81.87,102427.0,63.0031,63.1111,62.9646,63.1033,102427.0
2016-08-23 12:20:00,81.87,81.92,81.84,81.85,65681.0,63.1033,63.1419,63.0802,63.0879,65681.0
2016-08-23 12:30:00,81.84,81.9,81.8,81.84,43383.0,63.0802,63.1265,63.0494,63.0802,43383.0
2016-08-23 12:40:00,81.84,81.92,81.81,81.89,92915.0,63.0802,63.1419,63.0571,63.1188,92915.0
2016-08-23 12:50:00,81.9,81.97,81.87,81.97,68632.0,63.1265,63.1804,63.1033,63.1804,68632.0
2016-08-23 13:00:00,81.96,82.01,81.91,81.95,85035.0,63.1727,63.2113,63.1342,63.165,85035.0
2016-08-23 13:10:00,81.95,82.01,81.94,82.0,48389.0,63.165,63.2113,63.1573,63.2036,48389.0
2016-08-23 13:20:00,82.0,82.05,81.93,82.02,130690.0,63.2036,63.2421,63.1496,63.219,130690.0
2016-08-23 13:30:00,82.03,82.04,81.98,82.03,127075.0,63.2267,63.2344,63.1881,63.2267,127075.0
2016-08-23 13:40:00,82.03,82.13,82.03,82.12,74646.0,63.2267,63.3038,63.2267,63.296,74646.0
2016-08-23 13:50:00,82.13,82.16,82.05,82.11,93464.0,63.3038,63.3269,63.2421,63.2883,93464.0
2016-08-23 14:00:00,82.11,82.11,82.01,82.05,65672.0,63.2883,63.2883,63.2113,63.2421,65672.0
2016-08-23 14:10:00,82.04,82.06,82.01,82.06,65175.0,63.2344,63.2498,63.2113,63.2498,65175.0
2016-08-23 14:20:00,82.06,82.12,82.02,82.08,60199.0,63.2498,63.296,63.219,63.2652,60199.0
2016-08-23 14:30:00,82.09,82.1,81.98,81.98,32548.0,63.2729,63.2806,63.1881,63.1881,32548.0
2016-08-23 14:40:00,81.98,81.99,81.85,81.85,86912.0,63.1881,63.1958,63.0879,63.0879,86912.0
2016-08-23 14:50:00,81.84,81.93,81.81,81.92,58050.0,63.0802,63.1496,63.0571,63.1419,58050.0
2016-08-23 15:00:00,81.91,81.98,81.87,81.88,40765.0,63.1342,63.1881,63.1033,63.1111,40765.0
2016-08-23 15:10:00,81.88,81.92,81.84,81.87,77765.0,63.1111,63.1419,63.0802,63.1033,77765.0
2016-08-23 15:20:00,81.87,81.9,81.85,81.86,47015.0,63.1033,63.1265,63.0879,63.0956,47015.0
2016-08-23 15:30:00,81.86,81.88,81.8,81.81,91287.0,63.0956,63.1111,63.0494,63.0571,91287.0
2016-08-23 15:40:00,81.8,81.82,81.74,81.75,81952.0,63.0494,63.0648,63.0031,63.0109,81952.0
2016-08-23 15:50:00,81.75,81.79,81.71,81.75,297926.0,63.0109,63.0417,62.98,63.0109,297926.0
2016-08-24 09:30:00,81.48,81.81,81.26,81.75,238353.0,62.8027,63.0571,62.6332,63.0109,238353.0
2016-08-24 09:40:00,81.75,81.82,81.44,81.53,78499.0,63.0109,63.0648,62.7719,62.8413,78499.0
2016-08-24 09:50:00,81.55,81.66,81.49,81.55,45920.0,62.8567,62.9415,62.8105,62.8567,45920.0
2016-08-24 10:00:00,81.54,81.75,81.51,81.66,85599.0,62.849,63.0109,62.8259,62.9415,85599.0
2016-08-24 10:10:00,81.65,81.66,81.43,81.46,112261.0,62.9338,62.9415,62.7642,62.7873,112261.0
2016-08-24 10:20:00,81.45,81.64,81.41,81.61,70404.0,62.7796,62.9261,62.7488,62.9029,70404.0
2016-08-24 10:30:00,81.6,81.6,81.39,81.42,102921.0,62.8952,62.8952,62.7334,62.7565,102921.0
2016-08-24 10:40:00,81.39,81.5,81.36,81.46,90533.0,62.7334,62.8182,62.7103,62.7873,90533.0
2016-08-24 10:50:00,81.46,81.46,81.36,81.4,86378.0,62.7873,62.7873,62.7103,62.7411,86378.0
2016-08-24 11:00:00,81.39,81.53,81.36,81.49,133252.0,62.7334,62.8413,62.7103,62.8105,133252.0
2016-08-24 11:10:00,81.48,81.59,81.45,81.5,84830.0,62.8027,62.8875,62.7796,62.8182,84830.0
2016-08-24 11:20:00,81.49,81.5,81.26,81.33,88413.0,62.8105,62.8182,62.6332,62.6871,88413.0
2016-08-24 11:30:00,81.33,81.42,81.3,81.4,59366.0,62.6871,62.7565,62.664,62.7411,59366.0
2016-08-24 11:40:00,81.41,81.44,81.27,81.37,49293.0,62.7488,62.7719,62.6409,62.718,49293.0
2016-08-24 11:50:00,81.36,81.44,81.32,81.4,62740.0,62.7103,62.7719,62.6794,62.7411,62740.0
2016-08-24 12:00:00,81.41,81.49,81.39,81.49,108625.0,62.7488,62.8105,62.7334,62.8105,108625.0
2016-08-24 12:10:00,81.49,81.51,81.43,81.45,121506.0,62.8105,62.8259,62.7642,62.7796,121506.0
2016-08-24 12:20:00,81.45,81.49,81.38,81.45,40051.0,62.7796,62.8105,62.7257,62.7796,40051.0
2016-08-24 12:30:00,81.46,81.59,81.45,81.56,46032.0,62.7873,62.8875,62.7796,62.8644,46032.0
2016-08-24 12:40:00,81.56,81.62,81.52,81.6,29869.0,62.8644,62.9107,62.8336,62.8952,29869.0
2016-08-24 12:50:00,81.61,81.72,81.61,81.7,45096.0,62.9029,62.9877,62.9029,62.9723,45096.0
2016-08-24 13:00:00,81.7,81.71,81.65,81.69,39769.0,62.9723,62.98,62.9338,62.9646,39769.0
2016-08-24 13:10:00,81.68,81.69,81.62,81.64,43645.0,62.9569,62.9646,62.9107,62.9261,43645.0
2016-08-24 13:20:00,81.63,81.64,81.57,81.58,33927.0,62.9184,62.9261,62.8721,62.8798,33927.0
2016-08-24 13:30:00,81.59,81.6,81.53,81.56,49543.0,62.8875,62.8952,62.8413,62.8644,49543.0
2016-08-24 13:40:00,81.57,81.68,81.56,81.61,57746.0,62.8721,62.9569,62.8644,62.9029,57746.0
2016-08-24 13:50:00,81.61,81.63,81.55,81.61,47861.0,62.9029,62.9184,62.8567,62.9029,47861.0
2016-08-24 14:00:00,81.6,81.61,81.47,81.48,57906.0,62.8952,62.9029,62.795,62.8027,57906.0
2016-08-24 14:10:00,81.48,81.54,81.46,81.53,70661.0,62.8027,62.849,62.7873,62.8413,70661.0
2016-08-24 14:20:00,81.53,81.54,81.38,81.45,91599.0,62.8413,62.849,62.7257,62.7796,91599.0
2016-08-24 14:30:00,81.45,81.52,81.4,81.52,63570.0,62.7796,62.8336,62.7411,62.8336,63570.0
2016-08-24 14:40:00,81.52,81.52,81.42,81.43,55539.0,62.8336,62.8336,62.7565,62.7642,55539.0
2016-08-24 14:50:00,81.43,81.52,81.43,81.45,57375.0,62.7642,62.8336,62.7642,62.7796,57375.0
2016-08-24 15:00:00,81.44,81.46,81.3,81.32,102818.0,62.7719,62.7873,62.664,62.6794,102818.0
2016-08-24 15:10:00,81.33,81.36,81.29,81.29,95996.0,62.6871,62.7103,62.6563,62.6563,95996.0
2016-08-24 15:20:00,81.28,81.31,81.22,81.29,99521.0,62.6486,62.6717,62.6023,62.6563,99521.0
2016-08-24 15:30:00,81.29,81.35,81.18,81.2,146806.0,62.6563,62.7025,62.5715,62.5869,146806.0
2016-08-24 15:40:00,81.2,81.23,81.1,81.21,230120.0,62.5869,62.6101,62.5099,62.5946,230120.0
2016-08-24 15:50:00,81.2,81.37,81.18,81.35,388655.0,62.5869,62.718,62.5715,62.7025,388655.0
2016-08-25 09:30:00,81.39,81.48,81.03,81.28,103389.0,62.7334,62.8027,62.4559,62.6486,103389.0
2016-08-25 09:40:00,81.26,81.5,81.23,81.47,76240.0,62.6332,62.8182,62.6101,62.795,76240.0
2016-08-25 09:50:00,81.45,81.49,81.23,81.42,75426.0,62.7796,62.8105,62.6101,62.7565,75426.0
2016-08-25 10:00:00,81.42,81.73,81.38,81.48,113645.0,62.7565,62.9954,62.7257,62.8027,113645.0
2016-08-25 10:10:00,81.49,81.55,81.29,81.36,78497.0,62.8105,62.8567,62.6563,62.7103,78497.0
2016-08-25 10:20:00,81.36,81.46,81.25,81.35,67823.0,62.7103,62.7873,62.6255,62.7025,67823.0
2016-08-25 10:30:00,81.36,81.38,81.15,81.22,63759.0,62.7103,62.7257,62.5484,62.6023,63759.0
2016-08-25 10:40:00,81.2,81.29,81.14,81.17,70725.0,62.5869,62.6563,62.5407,62.5638,70725.0
2016-08-25 10:50:00,81.18,81.21,81.05,81.18,99767.0,62.5715,62.5946,62.4713,62.5715,99767.0
2016-08-25 11:00:00,81.2,81.43,81.18,81.43,99439.0,62.5869,62.7642,62.5715,62.7642,99439.0
2016-08-25 11:10:00,81.43,81.46,81.38,81.46,36302.0,62.7642,62.7873,62.7257,62.7873,36302.0
2016-08-25 11:20:00,81.46,81.51,81.27,81.35,63131.0,62.7873,62.8259,62.6409,62.7025,63131.0
2016-08-25 11:30:00,81.36,81.38,81.28,81.33,56344.0,62.7103,62.7257,62.6486,62.6871,56344.0
2016-08-25 11:40:00,81.33,81.33,81.22,81.23,89499.0,62.6871,62.6871,62.6023,62.6101,89499.0
2016-08-25 11:50:00,81.22,81.28,81.2,81.26,49648.0,62.6023,62.6486,62.5869,62.6332,49648.0
2016-08-25 12:00:00,81.26,81.27,81.16,81.2,97161.0,62.6332,62.6409,62.5561,62.5869,97161.0
2016-08-25 12:10:00,81.2,81.25,81.17,81.23,90437.0,62.5869,62.6255,62.5638,62.6101,90437.0
2016-08-25 12:20:00,81.23,81.35,81.21,81.3,147195.0,62.6101,62.7025,62.5946,62.664,147195.0
2016-08-25 12:30:00,81.3,81.45,81.29,81.44,39035.0,62.664,62.7796,62.6563,62.7719,39035.0
2016-08-25 12:40:00,81.45,81.46,81.35,81.41,38388.0,62.7796,62.7873,62.7025,62.7488,38388.0
2016-08-25 12:50:00,81.41,81.43,81.34,81.42,28359.0,62.7488,62.7642,62.6948,62.7565,28359.0
2016-08-25 13:00:00,81.43,81.45,81.35,81.36,32009.0,62.7642,62.7796,62.7025,62.7103,32009.0
2016-08-25 13:10:00,81.37,81.41,81.33,81.4,26168.0,62.718,62.7488,62.6871,62.7411,26168.0
2016-08-25 13:20:00,81.41,81.42,81.32,81.35,41185.0,62.7488,62.7565,62.6794,62.7025,41185.0
2016-08-25 13:30:00,81.36,81.37,81.07,81.1,71964.0,62.7103,62.718,62.4867,62.5099,71964.0
2016-08-25 13:40:00,81.1,81.19,81.06,81.15,52384.0,62.5099,62.5792,62.479,62.5484,52384.0
2016-08-25 13:50:00,81.15,81.24,81.12,81.22,67683.0,62.5484,62.6178,62.5253,62.6023,67683.0
2016-08-25 14:00:00,81.23,81.23,81.1,81.12,67105.0,62.6101,62.6101,62.5099,62.5253,67105.0
2016-08-25 14:10:00,81.14,81.21,81.12,81.17,42422.0,62.5407,62.5946,62.5253,62.5638,42422.0
2016-08-25 14:20:00,81.16,81.24,81.1,81.2,87812.0,62.5561,62.6178,62.5099,62.5869,87812.0
2016-08-25 14:30:00,81.2,81.3,81.2,81.28,51736.0,62.5869,62.664,62.5869,62.6486,51736.0
2016-08-25 14:40:00,81.29,81.33,81.2,81.26,57419.0,62.6563,62.6871,62.5869,62.6332,57419.0
2016-08-25 14:50:00,81.26,81.27,81.19,81.24,55920.0,62.6332,62.6409,62.5792,62.6178,55920.0
2016-08-25 15:00:00,81.24,81.26,81.16,81.21,81019.0,62.6178,62.6332,62.5561,62.5946,81019.0
2016-08-25 15:10:00,81.22,81.27,81.16,81.19,77680.0,62.6023,62.6409,62.5561,62.5792,77680.0
2016-08-25 15:20:00,81.19,81.35,81.18,81.33,84833.0,62.5792,62.7025,62.5715,62.6871,84833.0
2016-08-25 15:30:00,81.32,81.33,81.27,81.31,64249.0,62.6794,62.6871,62.6409,62.6717,64249.0
2016-08-25 15:40:00,81.31,81.33,81.25,81.31,81527.0,62.6717,62.6871,62.6255,62.6717,81527.0
2016-08-25 15:50:00,81.31,81.36,81.21,81.36,332833.0,62.6717,62.7103,62.5946,62.7103,332833.0
2016-08-26 09:30:00,81.31,81.66,81.18,81.5,132341.0,62.6717,62.9415,62.5715,62.8182,132341.0
2016-08-26 09:40:00,81.5,81.69,81.48,81.53,76217.0,62.8182,62.9646,62.8027,62.8413,76217.0
2016-08-26 09:50:00,81.54,81.56,81.44,81.48,66999.0,62.849,62.8644,62.7719,62.8027,66999.0
2016-08-26 10:00:00,81.44,81.52,81.02,81.46,198718.0,62.7719,62.8336,62.4482,62.7873,198718.0
2016-08-26 10:10:00,81.48,81.91,81.41,81.83,113019.0,62.8027,63.1342,62.7488,63.0725,113019.0
2016-08-26 10:20:00,81.84,82.03,81.81,81.87,99407.0,63.0802,63.2267,63.0571,63.1033,99407.0
2016-08-26 10:30:00,81.87,81.94,81.72,81.88,59170.0,63.1033,63.1573,62.9877,63.1111,59170.0
2016-08-26 10:40:00,81.89,81.89,81.6,81.64,33537.0,63.1188,63.1188,62.8952,62.9261,33537.0
2016-08-26 10:50:00,81.63,81.75,81.55,81.69,37275.0,62.9184,63.0109,62.8567,62.9646,37275.0
2016-08-26 11:00:00,81.69,81.79,81.62,81.77,34434.0,62.9646,63.0417,62.9107,63.0263,34434.0
2016-08-26 11:10:00,81.76,81.85,81.63,81.65,39045.0,63.0186,63.0879,62.9184,62.9338,39045.0
2016-08-26 11:20:00,81.66,81.76,81.62,81.67,79669.0,62.9415,63.0186,62.9107,62.9492,79669.0
2016-08-26 11:30:00,81.67,81.68,81.42,81.43,123105.0,62.9492,62.9569,62.7565,62.7642,123105.0
2016-08-26 11:40:00,81.43,81.45,81.26,81.27,90053.0,62.7642,62.7796,62.6332,62.6409,90053.0
2016-08-26 11:50:00,81.27,81.27,80.9,81.15,143325.0,62.6409,62.6409,62.3557,62.5484,143325.0
2016-08-26 12:00:00,81.15,81.15,80.82,80.93,82206.0,62.5484,62.5484,62.294,62.3788,82206.0
2016-08-26 12:10:00,80.93,80.94,80.77,80.91,80516.0,62.3788,62.3865,62.2555,62.3634,80516.0
2016-08-26 12:20:00,80.89,80.97,80.73,80.76,110994.0,62.348,62.4097,62.2247,62.2478,110994.0
2016-08-26 12:30:00,80.76,80.78,80.6,80.62,137780.0,62.2478,62.2632,62.1245,62.1399,137780.0
2016-08-26 12:40:00,80.62,80.8,80.58,80.8,104127.0,62.1399,62.2786,62.1091,62.2786,104127.0
2016-08-26 12:50:00,80.8,80.83,80.73,80.76,44023.0,62.2786,62.3017,62.2247,62.2478,44023.0
2016-08-26 13:00:00,80.76,80.91,80.69,80.7,74751.0,62.2478,62.3634,62.1938,62.2015,74751.0
2016-08-26 13:10:00,80.71,80.78,80.58,80.58,58680.0,62.2093,62.2632,62.1091,62.1091,58680.0
2016-08-26 13:20:00,80.59,80.6,80.5,80.57,88081.0,62.1168,62.1245,62.0474,62.1013,88081.0
2016-08-26 13:30:00,80.58,80.64,80.57,80.63,52606.0,62.1091,62.1553,62.1013,62.1476,52606.0
2016-08-26 13:40:00,80.63,80.69,80.52,80.52,42719.0,62.1476,62.1938,62.0628,62.0628,42719.0
2016-08-26 13:50:00,80.53,80.58,80.47,80.57,50018.0,62.0705,62.1091,62.0243,62.1013,50018.0
2016-08-26 14:00:00,80.56,80.73,80.54,80.73,54497.0,62.0936,62.2247,62.0782,62.2247,54497.0
2016-08-26 14:10:00,80.72,80.8,80.59,80.67,68228.0,62.217,62.2786,62.1168,62.1784,68228.0
2016-08-26 14:20:00,80.67,80.74,80.6,80.63,52876.0,62.1784,62.2324,62.1245,62.1476,52876.0
2016-08-26 14:30:00,80.64,80.72,80.57,80.67,51635.0,62.1553,62.217,62.1013,62.1784,51635.0
2016-08-26 14:40:00,80.67,80.74,80.55,80.59,81190.0,62.1784,62.2324,62.0859,62.1168,81190.0
2016-08-26 14:50:00,80.59,80.67,80.54,80.64,56334.0,62.1168,62.1784,62.0782,62.1553,56334.0
2016-08-26 15:00:00,80.64,80.74,80.62,80.74,82496.0,62.1553,62.2324,62.1399,62.2324,82496.0
2016-08-26 15:10:00,80.75,80.88,80.68,80.85,60304.0,62.2401,62.3403,62.1861,62.3172,60304.0
2016-08-26 15:20:00,80.85,81.06,80.82,81.0,87295.0,62.3172,62.479,62.294,62.4328,87295.0
2016-08-26 15:30:00,81.01,81.2,81.0,81.06,109872.0,62.4405,62.5869,62.4328,62.479,109872.0
2016-08-26 15:40:00,81.06,81.1,80.88,80.93,112880.0,62.479,62.5099,62.3403,62.3788,112880.0
2016-08-26 15:50:00,80.94,81.02,80.77,80.92,576909.0,62.3865,62.4482,62.2555,62.3711,576909.0
2016-08-29 09:30:00,80.61,80.9,80.61,80.83,171547.0,62.1322,62.3557,62.1322,62.3017,171547.0
2016-08-29 09:40:00,80.87,81.0,80.68,80.97,147445.0,62.3326,62.4328,62.1861,62.4097,147445.0
2016-08-29 09:50:00,80.99,81.0,80.82,80.94,119966.0,62.4251,62.4328,62.294,62.3865,119966.0
2016-08-29 10:00:00,80.96,81.24,80.92,81.17,127294.0,62.4019,62.6178,62.3711,62.5638,127294.0
2016-08-29 10:10:00,81.18,81.29,81.15,81.19,66451.0,62.5715,62.6563,62.5484,62.5792,66451.0
2016-08-29 10:20:00,81.19,81.27,81.08,81.16,65808.0,62.5792,62.6409,62.4944,62.5561,65808.0
2016-08-29 10:30:00,81.16,81.19,81.11,81.16,102127.0,62.5561,62.5792,62.5176,62.5561,102127.0
2016-08-29 10:40:00,81.17,81.22,81.02,81.17,68678.0,62.5638,62.6023,62.4482,62.5638,68678.0
2016-08-29 10:50:00,81.16,81.21,81.0,81.09,56823.0,62.5561,62.5946,62.4328,62.5021,56823.0
2016-08-29 11:00:00,81.09,81.23,81.09,81.18,69113.0,62.5021,62.6101,62.5021,62.5715,69113.0
2016-08-29 11:10:00,81.18,81.23,81.14,81.15,34797.0,62.5715,62.6101,62.5407,62.5484,34797.0
2016-08-29 11:20:00,81.15,81.26,81.13,81.26,42856.0,62.5484,62.6332,62.533,62.6332,42856.0
2016-08-29 11:30:00,81.26,81.26,81.19,81.23,35280.0,62.6332,62.6332,62.5792,62.6101,35280.0
2016-08-29 11:40:00,81.23,81.37,81.19,81.34,64310.0,62.6101,62.718,62.5792,62.6948,64310.0
2016-08-29 11:50:00,81.35,81.5,81.35,81.41,46675.0,62.7025,62.8182,62.7025,62.7488,46675.0
2016-08-29 12:00:00,81.41,81.47,81.39,81.46,53088.0,62.7488,62.795,62.7334,62.7873,53088.0
2016-08-29 12:10:00,81.46,81.49,81.34,81.34,43024.0,62.7873,62.8105,62.6948,62.6948,43024.0
2016-08-29 12:20:00,81.34,81.38,81.26,81.36,35220.0,62.6948,62.7257,62.6332,62.7103,35220.0
2016-08-29 12:30:00,81.36,81.42,81.36,81.38,38115.0,62.7103,62.7565,62.7103,62.7257,38115.0
2016-08-29 12:40:00,81.38,81.39,81.32,81.32,30841.0,62.7257,62.7334,62.6794,62.6794,30841.0
2016-08-29 12:50:00,81.32,81.39,81.31,81.37,34333.0,62.6794,62.7334,62.6717,62.718,34333.0
2016-08-29 13:00:00,81.38,81.42,81.32,81.34,44253.0,62.7257,62.7565,62.6794,62.6948,44253.0
2016-08-29 13:10:00,81.33,81.43,81.3,81.42,31277.0,62.6871,62.7642,62.664,62.7565,31277.0
2016-08-29 13:20:00,81.42,81.46,81.37,81.4,23174.0,62.7565,62.7873,62.718,62.7411,23174.0
2016-08-29 13:30:00,81.4,81.45,81.37,81.44,25595.0,62.7411,62.7796,62.718,62.7719,25595.0
2016-08-29 13:40:00,81.44,81.48,81.43,81.47,27090.0,62.7719,62.8027,62.7642,62.795,27090.0
2016-08-29 13:50:00,81.48,81.48,81.43,81.43,36623.0,62.8027,62.8027,62.7642,62.7642,36623.0
2016-08-29 14:00:00,81.43,81.45,81.36,81.37,39658.0,62.7642,62.7796,62.7103,62.718,39658.0
2016-08-29 14:10:00,81.37,81.4,81.35,81.37,32149.0,62.718,62.7411,62.7025,62.718,32149.0
2016-08-29 14:20:00,81.37,81.38,81.27,81.29,63983.0,62.718,62.7257,62.6409,62.6563,63983.0
2016-08-29 14:30:00,81.29,81.34,81.25,81.32,54288.0,62.6563,62.6948,62.6255,62.6794,54288.0
2016-08-29 14:40:00,81.31,81.35,81.24,81.29,48578.0,62.6717,62.7025,62.6178,62.6563,48578.0
2016-08-29 14:50:00,81.29,81.31,81.21,81.24,56963.0,62.6563,62.6717,62.5946,62.6178,56963.0
2016-08-29 15:00:00,81.24,81.25,81.21,81.23,38840.0,62.6178,62.6255,62.5946,62.6101,38840.0
2016-08-29 15:10:00,81.23,81.26,81.21,81.24,54311.0,62.6101,62.6332,62.5946,62.6178,54311.0
2016-08-29 15:20:00,81.25,81.28,81.13,81.19,80103.0,62.6255,62.6486,62.533,62.5792,80103.0
2016-08-29 15:30:00,81.17,81.21,81.16,81.2,72945.0,62.5638,62.5946,62.5561,62.5869,72945.0
2016-08-29 15:40:00,81.19,81.22,81.13,81.15,107675.0,62.5792,62.6023,62.533,62.5484,107675.0
2016-08-29 15:50:00,81.15,81.18,81.12,81.16,264499.0,62.5484,62.5715,62.5253,62.5561,264499.0
2016-08-30 09:30:00,81.67,81.9,81.52,81.65,200005.0,62.9492,63.1265,62.8336,62.9338,200005.0
2016-08-30 09:40:00,81.65,81.84,81.55,81.62,109305.0,62.9338,63.0802,62.8567,62.9107,109305.0
2016-08-30 09:50:00,81.61,81.75,81.51,81.63,76152.0,62.9029,63.0109,62.8259,62.9184,76152.0
2016-08-30 10:00:00,81.61,81.68,81.27,81.41,121538.0,62.9029,62.9569,62.6409,62.7488,121538.0
2016-08-30 10:10:00,81.42,81.46,81.22,81.23,51322.0,62.7565,62.7873,62.6023,62.6101,51322.0
2016-08-30 10:20:00,81.23,81.32,81.2,81.24,61843.0,62.6101,62.6794,62.5869,62.6178,61843.0
2016-08-30 10:30:00,81.25,81.27,81.07,81.11,140544.0,62.6255,62.6409,62.4867,62.5176,140544.0
2016-08-30 10:40:00,81.1,81.16,80.99,81.1,128456.0,62.5099,62.5561,62.4251,62.5099,128456.0
2016-08-30 10:50:00,81.09,81.27,81.07,81.24,90521.0,62.5021,62.6409,62.4867,62.6178,90521.0
2016-08-30 11:00:00,81.22,81.39,81.1,81.28,149250.0,62.6023,62.7334,62.5099,62.6486,149250.0
2016-08-30 11:10:00,81.26,81.41,81.26,81.35,162820.0,62.6332,62.7488,62.6332,62.7025,162820.0
2016-08-30 11:20:00,81.35,81.45,81.25,81.41,52850.0,62.7025,62.7796,62.6255,62.7488,52850.0
2016-08-30 11:30:00,81.42,81.54,81.37,81.48,113009.0,62.7565,62.849,62.718,62.8027,113009.0
2016-08-30 11:40:00,81.47,81.61,81.45,81.59,117114.0,62.795,62.9029,62.7796,62.8875,117114.0
2016-08-30 11:50:00,81.58,81.74,81.58,81.7,105229.0,62.8798,63.0031,62.8798,62.9723,105229.0
2016-08-30 12:00:00,81.69,81.87,81.67,81.81,164409.0,62.9646,63.1033,62.9492,63.0571,164409.0
2016-08-30 12:10:00,81.8,81.89,81.77,81.8,77002.0,63.0494,63.1188,63.0263,63.0494,77002.0
2016-08-30 12:20:00,81.8,81.87,81.76,81.81,147067.0,63.0494,63.1033,63.0186,63.0571,147067.0
2016-08-30 12:30:00,81.81,81.86,81.66,81.72,147423.0,63.0571,63.0956,62.9415,62.9877,147423.0
2016-08-30 12:40:00,81.71,81.74,81.62,81.7,101298.0,62.98,63.0031,62.9107,62.9723,101298.0
2016-08-30 12:50:00,81.71,81.72,81.66,81.7,65821.0,62.98,62.9877,62.9415,62.9723,65821.0
2016-08-30 13:00:00,81.7,81.75,81.64,81.72,121811.0,62.9723,63.0109,62.9261,62.9877,121811.0
2016-08-30 13:10:00,81.72,81.79,81.71,81.74,93187.0,62.9877,63.0417,62.98,63.0031,93187.0
2016-08-30 13:20:00,81.74,81.75,81.67,81.73,53859.0,63.0031,63.0109,62.9492,62.9954,53859.0
2016-08-30 13:30:00,81.73,81.74,81.63,81.65,107443.0,62.9954,63.0031,62.9184,62.9338,107443.0
2016-08-30 13:40:00,81.65,81.67,81.56,81.64,125421.0,62.9338,62.9492,62.8644,62.9261,125421.0
2016-08-30 13:50:00,81.64,81.75,81.62,81.71,118728.0,62.9261,63.0109,62.9107,62.98,118728.0
2016-08-30 14:00:00,81.7,81.72,81.3,81.31,415323.0,62.9723,62.9877,62.664,62.6717,415323.0
2016-08-30 14:10:00,81.3,81.46,80.77,81.05,831546.0,62.664,62.7873,62.2555,62.4713,831546.0
2016-08-30 14:20:00,81.05,81.05,80.84,80.87,267013.0,62.4713,62.4713,62.3095,62.3326,267013.0
2016-08-30 14:30:00,80.88,81.05,80.72,81.05,247350.0,62.3403,62.4713,62.217,62.4713,247350.0
2016-08-30 14:40:00,81.04,81.24,80.96,81.16,136335.0,62.4636,62.6178,62.4019,62.5561,136335.0
2016-08-30 14:50:00,81.16,81.2,80.92,80.92,140989.0,62.5561,62.5869,62.3711,62.3711,140989.0
2016-08-30 15:00:00,80.93,80.97,80.83,80.92,219023.0,62.3788,62.4097,62.3017,62.3711,219023.0
2016-08-30 15:10:00,80.94,80.94,80.59,80.6,247039.0,62.3865,62.3865,62.1168,62.1245,247039.0
2016-08-30 15:20:00,80.6,80.71,80.5,80.65,204145.0,62.1245,62.2093,62.0474,62.163,204145.0
2016-08-30 15:30:00,80.65,80.69,80.58,80.64,196731.0,62.163,62.1938,62.1091,62.1553,196731.0
2016-08-30 15:40:00,80.65,80.65,80.57,80.6,261574.0,62.163,62.163,62.1013,62.1245,261574.0
2016-08-30 15:50:00,80.6,80.62,80.49,80.62,532050.0,62.1245,62.1399,62.0397,62.1399,532050.0
2016-08-31 09:30:00,80.15,80.34,79.68,79.72,456520.0,61.7776,61.9241,61.4154,61.4462,456520.0
2016-08-31 09:40:00,79.72,79.79,79.62,79.69,156735.0,61.4462,61.5001,61.3691,61.4231,156735.0
2016-08-31 09:50:00,79.7,79.73,79.32,79.32,270988.0,61.4308,61.4539,61.1379,61.1379,270988.0
2016-08-31 10:00:00,79.33,79.39,79.15,79.23,194128.0,61.1456,61.1918,61.0068,61.0685,194128.0
2016-08-31 10:10:00,79.23,79.62,79.22,79.6,336916.0,61.0685,61.3691,61.0608,61.3537,336916.0
2016-08-31 10:20:00,79.62,79.84,79.51,79.71,98489.0,61.3691,61.5387,61.2843,61.4385,98489.0
2016-08-31 10:30:00,79.71,79.72,79.32,79.38,155716.0,61.4385,61.4462,61.1379,61.1841,155716.0
2016-08-31 10:40:00,79.35,79.47,79.12,79.12,165784.0,61.161,61.2535,60.9837,60.9837,165784.0
2016-08-31 10:50:00,79.11,79.21,78.94,79.01,194801.0,60.976,61.0531,60.845,60.8989,194801.0
2016-08-31 11:00:00,79.01,79.12,78.8,78.81,153349.0,60.8989,60.9837,60.7371,60.7448,153349.0
2016-08-31 11:10:00,78.82,79.01,78.79,78.92,148910.0,60.7525,60.8989,60.7294,60.8296,148910.0
2016-08-31 11:20:00,78.92,79.1,78.84,79.03,163194.0,60.8296,60.9683,60.7679,60.9143,163194.0
2016-08-31 11:30:00,79.04,79.23,78.94,79.2,224065.0,60.9221,61.0685,60.845,61.0454,224065.0
2016-08-31 11:40:00,79.21,79.31,79.1,79.29,83474.0,61.0531,61.1302,60.9683,61.1148,83474.0
2016-08-31 11:50:00,79.28,79.44,79.28,79.37,105251.0,61.107,61.2304,61.107,61.1764,105251.0
2016-08-31 12:00:00,79.36,79.38,79.28,79.31,163376.0,61.1687,61.1841,61.107,61.1302,163376.0
2016-08-31 12:10:00,79.31,79.33,79.11,79.21,88537.0,61.1302,61.1456,60.976,61.0531,88537.0
2016-08-31 12:20:00,79.2,79.2,79.11,79.16,71462.0,61.0454,61.0454,60.976,61.0145,71462.0
2016-08-31 12:30:00,79.15,79.17,79.04,79.11,98403.0,61.0068,61.0223,60.9221,60.976,98403.0
2016-08-31 12:40:00,79.12,79.16,79.03,79.16,71536.0,60.9837,61.0145,60.9143,61.0145,71536.0
2016-08-31 12:50:00,79.16,79.19,79.04,79.1,53386.0,61.0145,61.0377,60.9221,60.9683,53386.0
2016-08-31 13:00:00,79.11,79.12,79.0,79.02,118977.0,60.976,60.9837,60.8912,60.9066,118977.0
2016-08-31 13:10:00,79.01,79.01,78.83,78.9,140697.0,60.8989,60.8989,60.7602,60.8141,140697.0
2016-08-31 13:20:00,78.89,78.96,78.87,78.95,108118.0,60.8064,60.8604,60.791,60.8527,108118.0
2016-08-31 13:30:00,78.95,78.97,78.82,78.86,98376.0,60.8527,60.8681,60.7525,60.7833,98376.0
2016-08-31 13:40:00,78.86,78.93,78.77,78.77,111829.0,60.7833,60.8373,60.7139,60.7139,111829.0
2016-08-31 13:50:00,78.77,78.8,78.66,78.69,92859.0,60.7139,60.7371,60.6292,60.6523,92859.0
2016-08-31 14:00:00,78.68,78.92,78.68,78.82,144840.0,60.6446,60.8296,60.6446,60.7525,144840.0
2016-08-31 14:10:00,78.84,78.86,78.77,78.82,211167.0,60.7679,60.7833,60.7139,60.7525,211167.0
2016-08-31 14:20:00,78.81,78.82,78.73,78.82,95506.0,60.7448,60.7525,60.6831,60.7525,95506.0
2016-08-31 14:30:00,78.82,78.82,78.67,78.68,84404.0,60.7525,60.7525,60.6369,60.6446,84404.0
2016-08-31 14:40:00,78.69,78.71,78.62,78.66,129864.0,60.6523,60.6677,60.5983,60.6292,129864.0
2016-08-31 14:50:00,78.67,78.76,78.62,78.74,115014.0,60.6369,60.7062,60.5983,60.6908,115014.0
2016-08-31 15:00:00,78.74,78.91,78.74,78.86,259460.0,60.6908,60.8219,60.6908,60.7833,259460.0
2016-08-31 15:10:00,78.86,78.91,78.82,78.83,187597.0,60.7833,60.8219,60.7525,60.7602,187597.0
2016-08-31 15:20:00,78.83,79.01,78.78,78.98,473579.0,60.7602,60.8989,60.7217,60.8758,473579.0
2016-08-31 15:30:00,78.98,78.99,78.9,78.94,143689.0,60.8758,60.8835,60.8141,60.845,143689.0
2016-08-31 15:40:00,78.95,79.03,78.91,78.95,235026.0,60.8527,60.9143,60.8219,60.8527,235026.0
2016-08-31 15:50:00,78.95,79.1,78.91,78.98,503877.0,60.8527,60.9683,60.8219,60.8758,503877.0
2016-09-01 09:30:00,78.44,78.94,78.32,78.88,232250.0,60.4596,60.845,60.3671,60.7987,232250.0
2016-09-01 09:40:00,78.86,79.1,78.78,78.86,95903.0,60.7833,60.9683,60.7217,60.7833,95903.0
2016-09-01 09:50:00,78.83,78.89,78.54,78.59,128957.0,60.7602,60.8064,60.5367,60.5752,128957.0
2016-09-01 10:00:00,78.59,79.09,78.52,79.06,158361.0,60.5752,60.9606,60.5213,60.9375,158361.0
2016-09-01 10:10:00,79.06,79.13,78.62,78.64,188387.0,60.9375,60.9914,60.5983,60.6137,188387.0
2016-09-01 10:20:00,78.64,78.87,78.5,78.51,249003.0,60.6137,60.791,60.5058,60.5135,249003.0
2016-09-01 10:30:00,78.51,78.62,78.38,78.54,141066.0,60.5135,60.5983,60.4133,60.5367,141066.0
2016-09-01 10:40:00,78.53,78.65,78.5,78.6,179218.0,60.529,60.6215,60.5058,60.5829,179218.0
2016-09-01 10:50:00,78.6,78.74,78.49,78.49,121099.0,60.5829,60.6908,60.4981,60.4981,121099.0
2016-09-01 11:00:00,78.48,78.5,78.33,78.46,169371.0,60.4904,60.5058,60.3748,60.475,169371.0
2016-09-01 11:10:00,78.45,78.62,78.39,78.58,98052.0,60.4673,60.5983,60.4211,60.5675,98052.0
2016-09-01 11:20:00,78.59,78.7,78.55,78.64,92512.0,60.5752,60.66,60.5444,60.6137,92512.0
2016-09-01 11:30:00,78.63,78.69,78.52,78.64,99311.0,60.606,60.6523,60.5213,60.6137,99311.0
2016-09-01 11:40:00,78.65,78.76,78.59,78.59,130226.0,60.6215,60.7062,60.5752,60.5752,130226.0
2016-09-01 11:50:00,78.59,78.74,78.47,78.71,130603.0,60.5752,60.6908,60.4827,60.6677,130603.0
2016-09-01 12:00:00,78.72,78.72,78.62,78.64,80566.0,60.6754,60.6754,60.5983,60.6137,80566.0
2016-09-01 12:10:00,78.64,78.85,78.63,78.77,108192.0,60.6137,60.7756,60.606,60.7139,108192.0
2016-09-01 12:20:00,78.77,78.88,78.76,78.85,129875.0,60.7139,60.7987,60.7062,60.7756,129875.0
2016-09-01 12:30:00,78.85,78.99,78.76,78.78,112209.0,60.7756,60.8835,60.7062,60.7217,112209.0
2016-09-01 12:40:00,78.78,78.8,78.66,78.69,74325.0,60.7217,60.7371,60.6292,60.6523,74325.0
2016-09-01 12:50:00,78.68,78.76,78.51,78.51,57777.0,60.6446,60.7062,60.5135,60.5135,57777.0
2016-09-01 13:00:00,78.52,78.56,78.42,78.48,72408.0,60.5213,60.5521,60.4442,60.4904,72408.0
2016-09-01 13:10:00,78.48,78.6,78.43,78.57,77786.0,60.4904,60.5829,60.4519,60.5598,77786.0
2016-09-01 13:20:00,78.56,78.63,78.51,78.57,72791.0,60.5521,60.606,60.5135,60.5598,72791.0
2016-09-01 13:30:00,78.58,78.59,78.51,78.52,54438.0,60.5675,60.5752,60.5135,60.5213,54438.0
2016-09-01 13:40:00,78.52,78.52,78.42,78.44,37457.0,60.5213,60.5213,60.4442,60.4596,37457.0
2016-09-01 13:50:00,78.44,78.46,78.36,78.37,53460.0,60.4596,60.475,60.3979,60.4056,53460.0
2016-09-01 14:00:00,78.37,78.38,78.24,78.3,112509.0,60.4056,60.4133,60.3054,60.3517,112509.0
2016-09-01 14:10:00,78.31,78.4,78.28,78.35,73992.0,60.3594,60.4288,60.3363,60.3902,73992.0
2016-09-01 14:20:00,78.36,78.47,78.27,78.47,77557.0,60.3979,60.4827,60.3286,60.4827,77557.0
2016-09-01 14:30:00,78.46,78.46,78.36,78.42,80689.0,60.475,60.475,60.3979,60.4442,80689.0
2016-09-01 14:40:00,78.42,78.55,78.41,78.44,84967.0,60.4442,60.5444,60.4365,60.4596,84967.0
2016-09-01 14:50:00,78.44,78.48,78.39,78.42,82023.0,60.4596,60.4904,60.4211,60.4442,82023.0
2016-09-01 15:00:00,78.42,78.43,78.28,78.34,98404.0,60.4442,60.4519,60.3363,60.3825,98404.0
2016-09-01 15:10:00,78.33,78.42,78.29,78.38,80830.0,60.3748,60.4442,60.344,60.4133,80830.0
2016-09-01 15:20:00,78.38,78.47,78.38,78.42,89864.0,60.4133,60.4827,60.4133,60.4442,89864.0
2016-09-01 15:30:00,78.42,78.54,78.39,78.54,132901.0,60.4442,60.5367,60.4211,60.5367,132901.0
2016-09-01 15:40:00,78.53,78.87,78.53,78.68,433575.0,60.529,60.791,60.529,60.6446,433575.0
2016-09-01 15:50:00,78.68,78.99,78.67,78.95,680945.0,60.6446,60.8835,60.6369,60.8527,680945.0
2016-09-02 09:30:00,79.25,79.7,79.09,79.36,266807.0,61.4727,61.8218,61.3486,61.5581,266807.0
2016-09-02 09:40:00,79.34,79.39,79.17,79.24,121227.0,61.5426,61.5813,61.4107,61.465,121227.0
2016-09-02 09:50:00,79.24,79.26,79.05,79.13,138057.0,61.465,61.4805,61.3176,61.3797,138057.0
2016-09-02 10:00:00,79.13,79.3,78.87,78.93,153484.0,61.3797,61.5115,61.178,61.2245,153484.0
2016-09-02 10:10:00,78.95,79.13,78.82,78.86,217920.0,61.24,61.3797,61.1392,61.1702,217920.0
2016-09-02 10:20:00,78.87,79.09,78.82,78.94,97767.0,61.178,61.3486,61.1392,61.2323,97767.0
2016-09-02 10:30:00,78.95,78.95,78.76,78.8,151102.0,61.24,61.24,61.0927,61.1237,151102.0
2016-09-02 10:40:00,78.8,78.85,78.57,78.85,137743.0,61.1237,61.1625,60.9453,61.1625,137743.0
2016-09-02 10:50:00,78.84,78.93,78.8,78.89,175945.0,61.1547,61.2245,61.1237,61.1935,175945.0
2016-09-02 11:00:00,78.91,79.04,78.9,78.95,101632.0,61.209,61.3098,61.2013,61.24,101632.0
2016-09-02 11:10:00,78.94,78.97,78.85,78.94,70318.0,61.2323,61.2556,61.1625,61.2323,70318.0
2016-09-02 11:20:00,78.93,79.0,78.87,78.97,56872.0,61.2245,61.2788,61.178,61.2556,56872.0
2016-09-02 11:30:00,78.98,79.08,78.96,79.01,62886.0,61.2633,61.3409,61.2478,61.2866,62886.0
2016-09-02 11:40:00,79.02,79.07,78.96,79.05,54656.0,61.2943,61.3331,61.2478,61.3176,54656.0
2016-09-02 11:50:00,79.05,79.11,78.94,79.04,72113.0,61.3176,61.3641,61.2323,61.3098,72113.0
2016-09-02 12:00:00,79.05,79.14,79.02,79.06,46243.0,61.3176,61.3874,61.2943,61.3254,46243.0
2016-09-02 12:10:00,79.06,79.09,78.96,78.99,89077.0,61.3254,61.3486,61.2478,61.2711,89077.0
2016-09-02 12:20:00,78.98,79.02,78.95,79.0,42872.0,61.2633,61.2943,61.24,61.2788,42872.0
2016-09-02 12:30:00,78.99,79.0,78.93,78.95,34542.0,61.2711,61.2788,61.2245,61.24,34542.0
2016-09-02 12:40:00,78.95,78.97,78.86,78.87,56831.0,61.24,61.2556,61.1702,61.178,56831.0
2016-09-02 12:50:00,78.87,78.97,78.87,78.89,68238.0,61.178,61.2556,61.178,61.1935,68238.0
2016-09-02 13:00:00,78.89,78.93,78.79,78.92,57334.0,61.1935,61.2245,61.1159,61.2168,57334.0
2016-09-02 13:10:00,78.92,78.98,78.86,78.86,80574.0,61.2168,61.2633,61.1702,61.1702,80574.0
2016-09-02 13:20:00,78.86,78.94,78.86,78.89,44013.0,61.1702,61.2323,61.1702,61.1935,44013.0
2016-09-02 13:30:00,78.88,78.89,78.65,78.66,104415.0,61.1857,61.1935,61.0073,61.0151,104415.0
2016-09-02 13:40:00,78.66,78.73,78.61,78.7,79100.0,61.0151,61.0694,60.9763,61.0461,79100.0
2016-09-02 13:50:00,78.7,78.7,78.62,78.64,52996.0,61.0461,61.0461,60.9841,60.9996,52996.0
2016-09-02 14:00:00,78.64,78.75,78.57,78.73,76640.0,60.9996,61.0849,60.9453,61.0694,76640.0
2016-09-02 14:10:00,78.74,78.82,78.71,78.76,54458.0,61.0771,61.1392,61.0539,61.0927,54458.0
2016-09-02 14:20:00,78.76,78.79,78.71,78.76,45628.0,61.0927,61.1159,61.0539,61.0927,45628.0
2016-09-02 14:30:00,78.75,78.8,78.72,78.8,35806.0,61.0849,61.1237,61.0616,61.1237,35806.0
2016-09-02 14:40:00,78.8,78.85,78.76,78.76,47842.0,61.1237,61.1625,61.0927,61.0927,47842.0
2016-09-02 14:50:00,78.76,78.8,78.75,78.79,45565.0,61.0927,61.1237,61.0849,61.1159,45565.0
2016-09-02 15:00:00,78.78,78.8,78.71,78.71,59187.0,61.1082,61.1237,61.0539,61.0539,59187.0
2016-09-02 15:10:00,78.71,78.75,78.66,78.75,54879.0,61.0539,61.0849,61.0151,61.0849,54879.0
2016-09-02 15:20:00,78.75,78.78,78.62,78.63,184349.0,61.0849,61.1082,60.9841,60.9918,184349.0
2016-09-02 15:30:00,78.63,78.69,78.6,78.67,117773.0,60.9918,61.0384,60.9685,61.0228,117773.0
2016-09-02 15:40:00,78.67,78.7,78.51,78.54,155319.0,61.0228,61.0461,60.8987,60.922,155319.0
2016-09-02 15:50:00,78.54,78.58,78.5,78.56,394143.0,60.922,60.953,60.891,60.9375,394143.0
2016-09-06 09:30:00,78.66,78.78,78.55,78.75,214162.0,61.0151,61.1082,60.9298,61.0849,214162.0
2016-09-06 09:40:00,78.75,78.94,78.56,78.6,119345.0,61.0849,61.2323,60.9375,60.9685,119345.0
2016-09-06 09:50:00,78.62,78.64,78.44,78.52,172520.0,60.9841,60.9996,60.8444,60.9065,172520.0
2016-09-06 10:00:00,78.51,78.65,78.39,78.45,180340.0,60.8987,61.0073,60.8057,60.8522,180340.0
2016-09-06 10:10:00,78.46,78.49,78.25,78.33,232810.0,60.86,60.8832,60.6971,60.7591,232810.0
2016-09-06 10:20:00,78.32,78.4,78.27,78.39,112369.0,60.7514,60.8134,60.7126,60.8057,112369.0
2016-09-06 10:30:00,78.37,78.44,78.31,78.4,281871.0,60.7901,60.8444,60.7436,60.8134,281871.0
2016-09-06 10:40:00,78.39,78.46,78.34,78.37,144305.0,60.8057,60.86,60.7669,60.7901,144305.0
2016-09-06 10:50:00,78.36,78.41,78.29,78.3,124662.0,60.7824,60.8212,60.7281,60.7358,124662.0
2016-09-06 11:00:00,78.31,78.34,78.26,78.31,78787.0,60.7436,60.7669,60.7048,60.7436,78787.0
2016-09-06 11:10:00,78.31,78.43,78.29,78.42,60664.0,60.7436,60.8367,60.7281,60.8289,60664.0
2016-09-06 11:20:00,78.41,78.52,78.37,78.45,135639.0,60.8212,60.9065,60.7901,60.8522,135639.0
2016-09-06 11:30:00,78.45,78.49,78.41,78.42,231213.0,60.8522,60.8832,60.8212,60.8289,231213.0
2016-09-06 11:40:00,78.43,78.58,78.42,78.58,87821.0,60.8367,60.953,60.8289,60.953,87821.0
2016-09-06 11:50:00,78.58,78.6,78.46,78.58,84727.0,60.953,60.9685,60.86,60.953,84727.0
2016-09-06 12:00:00,78.59,78.62,78.54,78.55,67346.0,60.9608,60.9841,60.922,60.9298,67346.0
2016-09-06 12:10:00,78.55,78.56,78.48,78.49,44114.0,60.9298,60.9375,60.8755,60.8832,44114.0
2016-09-06 12:20:00,78.5,78.52,78.45,78.47,65440.0,60.891,60.9065,60.8522,60.8677,65440.0
2016-09-06 12:30:00,78.48,78.57,78.46,78.47,71273.0,60.8755,60.9453,60.86,60.8677,71273.0
2016-09-06 12:40:00,78.47,78.49,78.41,78.41,89449.0,60.8677,60.8832,60.8212,60.8212,89449.0
2016-09-06 12:50:00,78.41,78.45,78.4,78.41,69508.0,60.8212,60.8522,60.8134,60.8212,69508.0
2016-09-06 13:00:00,78.42,78.57,78.41,78.51,58364.0,60.8289,60.9453,60.8212,60.8987,58364.0
2016-09-06 13:10:00,78.52,78.53,78.43,78.47,55593.0,60.9065,60.9143,60.8367,60.8677,55593.0
2016-09-06 13:20:00,78.47,78.5,78.4,78.46,44120.0,60.8677,60.891,60.8134,60.86,44120.0
2016-09-06 13:30:00,78.47,78.57,78.42,78.55,44232.0,60.8677,60.9453,60.8289,60.9298,44232.0
2016-09-06 13:40:00,78.55,78.73,78.54,78.7,50141.0,60.9298,61.0694,60.922,61.0461,50141.0
2016-09-06 13:50:00,78.72,78.79,78.71,78.75,47102.0,61.0616,61.1159,61.0539,61.0849,47102.0
2016-09-06 14:00:00,78.75,78.8,78.7,78.78,59916.0,61.0849,61.1237,61.0461,61.1082,59916.0
2016-09-06 14:10:00,78.79,78.81,78.76,78.77,37387.0,61.1159,61.1314,61.0927,61.1004,37387.0
2016-09-06 14:20:00,78.76,78.95,78.76,78.92,73725.0,61.0927,61.24,61.0927,61.2168,73725.0
2016-09-06 14:30:00,78.92,78.95,78.84,78.88,55889.0,61.2168,61.24,61.1547,61.1857,55889.0
2016-09-06 14:40:00,78.87,78.88,78.79,78.87,55358.0,61.178,61.1857,61.1159,61.178,55358.0
2016-09-06 14:50:00,78.87,78.91,78.83,78.86,39567.0,61.178,61.209,61.147,61.1702,39567.0
2016-09-06 15:00:00,78.85,78.86,78.7,78.7,48238.0,61.1625,61.1702,61.0461,61.0461,48238.0
2016-09-06 15:10:00,78.7,78.72,78.53,78.59,95602.0,61.0461,61.0616,60.9143,60.9608,95602.0
2016-09-06 15:20:00,78.59,78.66,78.52,78.55,102356.0,60.9608,61.0151,60.9065,60.9298,102356.0
2016-09-06 15:30:00,78.55,78.59,78.53,78.56,98510.0,60.9298,60.9608,60.9143,60.9375,98510.0
2016-09-06 15:40:00,78.56,78.72,78.55,78.61,203349.0,60.9375,61.0616,60.9298,60.9763,203349.0
2016-09-06 15:50:00,78.6,78.78,78.59,78.78,456156.0,60.9685,61.1082,60.9608,61.1082,456156.0
2016-09-07 09:30:00,78.83,78.94,78.55,78.89,144871.0,61.147,61.2323,60.9298,61.1935,144871.0
2016-09-07 09:40:00,78.88,78.92,78.58,78.63,103021.0,61.1857,61.2168,60.953,60.9918,103021.0
2016-09-07 09:50:00,78.62,78.62,78.49,78.54,112820.0,60.9841,60.9841,60.8832,60.922,112820.0
2016-09-07 10:00:00,78.53,78.68,78.48,78.6,121555.0,60.9143,61.0306,60.8755,60.9685,121555.0
2016-09-07 10:10:00,78.63,79.05,78.63,79.0,143955.0,60.9918,61.3176,60.9918,61.2788,143955.0
2016-09-07 10:20:00,78.98,79.04,78.88,78.94,96004.0,61.2633,61.3098,61.1857,61.2323,96004.0
2016-09-07 10:30:00,78.95,78.95,78.64,78.73,66560.0,61.24,61.24,60.9996,61.0694,66560.0
2016-09-07 10:40:00,78.73,78.73,78.5,78.51,91868.0,61.0694,61.0694,60.891,60.8987,91868.0
2016-09-07 10:50:00,78.51,78.73,78.48,78.65,127452.0,60.8987,61.0694,60.8755,61.0073,127452.0
2016-09-07 11:00:00,78.64,78.79,78.62,78.74,52325.0,60.9996,61.1159,60.9841,61.0771,52325.0
2016-09-07 11:10:00,78.74,78.8,78.58,78.62,49463.0,61.0771,61.1237,60.953,60.9841,49463.0
2016-09-07 11:20:00,78.63,78.7,78.54,78.64,72490.0,60.9918,61.0461,60.922,60.9996,72490.0
2016-09-07 11:30:00,78.64,78.84,78.59,78.82,125304.0,60.9996,61.1547,60.9608,61.1392,125304.0
2016-09-07 11:40:00,78.83,78.94,78.8,78.91,91164.0,61.147,61.2323,61.1237,61.209,91164.0
2016-09-07 11:50:00,78.9,78.98,78.89,78.95,48676.0,61.2013,61.2633,61.1935,61.24,48676.0
2016-09-07 12:00:00,78.95,78.96,78.84,78.9,58442.0,61.24,61.2478,61.1547,61.2013,58442.0
2016-09-07 12:10:00,78.91,78.91,78.64,78.66,46409.0,61.209,61.209,60.9996,61.0151,46409.0
2016-09-07 12:20:00,78.66,78.68,78.54,78.59,65631.0,61.0151,61.0306,60.922,60.9608,65631.0
2016-09-07 12:30:00,78.59,78.73,78.56,78.71,88458.0,60.9608,61.0694,60.9375,61.0539,88458.0
2016-09-07 12:40:00,78.72,78.75,78.51,78.51,62437.0,61.0616,61.0849,60.8987,60.8987,62437.0
2016-09-07 12:50:00,78.51,78.6,78.49,78.53,51918.0,60.8987,60.9685,60.8832,60.9143,51918.0
2016-09-07 13:00:00,78.52,78.72,78.5,78.7,61673.0,60.9065,61.0616,60.891,61.0461,61673.0
2016-09-07 13:10:00,78.7,78.75,78.66,78.69,29057.0,61.0461,61.0849,61.0151,61.0384,29057.0
2016-09-07 13:20:00,78.69,78.74,78.63,78.64,31631.0,61.0384,61.0771,60.9918,60.9996,31631.0
2016-09-07 13:30:00,78.64,78.68,78.58,78.61,39478.0,60.9996,61.0306,60.953,60.9763,39478.0
2016-09-07 13:40:00,78.61,78.7,78.59,78.7,40084.0,60.9763,61.0461,60.9608,61.0461,40084.0
2016-09-07 13:50:00,78.7,78.71,78.63,78.66,75669.0,61.0461,61.0539,60.9918,61.0151,75669.0
2016-09-07 14:00:00,78.65,78.73,78.59,78.72,48480.0,61.0073,61.0694,60.9608,61.0616,48480.0
2016-09-07 14:10:00,78.72,78.8,78.7,78.78,44154.0,61.0616,61.1237,61.0461,61.1082,44154.0
2016-09-07 14:20:00,78.78,78.83,78.76,78.78,57510.0,61.1082,61.147,61.0927,61.1082,57510.0
2016-09-07 14:30:00,78.78,78.79,78.68,78.75,39051.0,61.1082,61.1159,61.0306,61.0849,39051.0
2016-09-07 14:40:00,78.74,78.76,78.67,78.7,47536.0,61.0771,61.0927,61.0228,61.0461,47536.0
2016-09-07 14:50:00,78.7,78.71,78.65,78.66,29325.0,61.0461,61.0539,61.0073,61.0151,29325.0
2016-09-07 15:00:00,78.66,78.74,78.65,78.74,84928.0,61.0151,61.0771,61.0073,61.0771,84928.0
2016-09-07 15:10:00,78.74,78.76,78.68,78.68,57784.0,61.0771,61.0927,61.0306,61.0306,57784.0
2016-09-07 15:20:00,78.68,78.69,78.6,78.6,113353.0,61.0306,61.0384,60.9685,60.9685,113353.0
2016-09-07 15:30:00,78.6,78.66,78.58,78.62,111304.0,60.9685,61.0151,60.953,60.9841,111304.0
2016-09-07 15:40:00,78.61,78.66,78.52,78.56,163345.0,60.9763,61.0151,60.9065,60.9375,163345.0
2016-09-07 15:50:00,78.56,78.63,78.54,78.6,290177.0,60.9375,60.9918,60.922,60.9685,290177.0
2016-09-08 09:30:00,78.99,79.05,78.64,78.83,179520.0,61.2711,61.3176,60.9996,61.147,179520.0
2016-09-08 09:40:00,78.82,78.83,78.7,78.8,104610.0,61.1392,61.147,61.0461,61.1237,104610.0
2016-09-08 09:50:00,78.8,78.8,78.53,78.54,85091.0,61.1237,61.1237,60.9143,60.922,85091.0
2016-09-08 10:00:00,78.53,78.54,78.37,78.4,108416.0,60.9143,60.922,60.7901,60.8134,108416.0
2016-09-08 10:10:00,78.39,78.4,78.23,78.36,146031.0,60.8057,60.8134,60.6815,60.7824,146031.0
2016-09-08 10:20:00,78.37,78.41,78.27,78.35,161403.0,60.7901,60.8212,60.7126,60.7746,161403.0
2016-09-08 10:30:00,78.35,78.58,78.31,78.56,96772.0,60.7746,60.953,60.7436,60.9375,96772.0
2016-09-08 10:40:00,78.55,78.61,78.44,78.59,86571.0,60.9298,60.9763,60.8444,60.9608,86571.0
2016-09-08 10:50:00,78.58,78.74,78.56,78.73,93204.0,60.953,61.0771,60.9375,61.0694,93204.0
2016-09-08 11:00:00,78.73,79.46,78.73,79.46,306259.0,61.0694,61.6356,61.0694,61.6356,306259.0
2016-09-08 11:10:00,79.44,79.55,79.41,79.52,185189.0,61.6201,61.7054,61.5969,61.6822,185189.0
2016-09-08 11:20:00,79.53,79.76,79.49,79.63,209200.0,61.6899,61.8683,61.6589,61.7675,209200.0
2016-09-08 11:30:00,79.63,79.68,79.33,79.43,78954.0,61.7675,61.8063,61.5348,61.6124,78954.0
2016-09-08 11:40:00,79.41,79.48,79.36,79.42,54286.0,61.5969,61.6511,61.5581,61.6046,54286.0
2016-09-08 11:50:00,79.42,79.49,79.34,79.37,67280.0,61.6046,61.6589,61.5426,61.5658,67280.0
2016-09-08 12:00:00,79.37,79.44,79.32,79.35,46926.0,61.5658,61.6201,61.527,61.5503,46926.0
2016-09-08 12:10:00,79.36,79.49,79.36,79.46,54897.0,61.5581,61.6589,61.5581,61.6356,54897.0
2016-09-08 12:20:00,79.46,79.5,79.36,79.38,40985.0,61.6356,61.6667,61.5581,61.5736,40985.0
2016-09-08 12:30:00,79.38,79.5,79.3,79.49,49650.0,61.5736,61.6667,61.5115,61.6589,49650.0
2016-09-08 12:40:00,79.48,79.55,79.45,79.48,50154.0,61.6511,61.7054,61.6279,61.6511,50154.0
2016-09-08 12:50:00,79.48,79.63,79.48,79.63,71966.0,61.6511,61.7675,61.6511,61.7675,71966.0
2016-09-08 13:00:00,79.63,79.63,79.54,79.54,61983.0,61.7675,61.7675,61.6977,61.6977,61983.0
2016-09-08 13:10:00,79.54,79.57,79.48,79.5,55965.0,61.6977,61.721,61.6511,61.6667,55965.0
2016-09-08 13:20:00,79.5,79.58,79.49,79.58,60018.0,61.6667,61.7287,61.6589,61.7287,60018.0
2016-09-08 13:30:00,79.58,79.63,79.56,79.59,62683.0,61.7287,61.7675,61.7132,61.7365,62683.0
2016-09-08 13:40:00,79.58,79.58,79.51,79.51,35190.0,61.7287,61.7287,61.6744,61.6744,35190.0
2016-09-08 13:50:00,79.5,79.57,79.48,79.51,49574.0,61.6667,61.721,61.6511,61.6744,49574.0
2016-09-08 14:00:00,79.5,79.51,79.45,79.49,53772.0,61.6667,61.6744,61.6279,61.6589,53772.0
2016-09-08 14:10:00,79.49,79.51,79.43,79.45,44874.0,61.6589,61.6744,61.6124,61.6279,44874.0
2016-09-08 14:20:00,79.46,79.58,79.42,79.44,63448.0,61.6356,61.7287,61.6046,61.6201,63448.0
2016-09-08 14:30:00,79.43,79.45,79.29,79.33,62463.0,61.6124,61.6279,61.5038,61.5348,62463.0
2016-09-08 14:40:00,79.33,79.47,79.33,79.47,64992.0,61.5348,61.6434,61.5348,61.6434,64992.0
2016-09-08 14:50:00,79.46,79.5,79.43,79.5,75455.0,61.6356,61.6667,61.6124,61.6667,75455.0
2016-09-08 15:00:00,79.49,79.49,79.41,79.41,72349.0,61.6589,61.6589,61.5969,61.5969,72349.0
2016-09-08 15:10:00,79.42,79.45,79.38,79.39,88679.0,61.6046,61.6279,61.5736,61.5813,88679.0
2016-09-08 15:20:00,79.38,79.42,79.36,79.38,58793.0,61.5736,61.6046,61.5581,61.5736,58793.0
2016-09-08 15:30:00,79.38,79.49,79.38,79.48,102246.0,61.5736,61.6589,61.5736,61.6511,102246.0
2016-09-08 15:40:00,79.48,79.5,79.42,79.45,129138.0,61.6511,61.6667,61.6046,61.6279,129138.0
2016-09-08 15:50:00,79.45,79.48,79.37,79.37,332013.0,61.6279,61.6511,61.5658,61.5658,332013.0
2016-09-09 09:30:00,78.76,79.22,78.75,78.78,222113.0,61.0927,61.4495,61.0849,61.1082,222113.0
2016-09-09 09:40:00,78.79,79.23,78.62,78.98,141657.0,61.1159,61.4572,60.9841,61.2633,141657.0
2016-09-09 09:50:00,78.96,79.0,78.52,78.74,149295.0,61.2478,61.2788,60.9065,61.0771,149295.0
2016-09-09 10:00:00,78.75,78.79,78.5,78.53,135518.0,61.0849,61.1159,60.891,60.9143,135518.0
2016-09-09 10:10:00,78.51,78.78,78.38,78.69,146735.0,60.8987,61.1082,60.7979,61.0384,146735.0
2016-09-09 10:20:00,78.68,78.72,78.48,78.57,80818.0,61.0306,61.0616,60.8755,60.9453,80818.0
2016-09-09 10:30:00,78.57,78.57,78.35,78.4,156528.0,60.9453,60.9453,60.7746,60.8134,156528.0
2016-09-09 10:40:00,78.4,78.45,78.25,78.36,173545.0,60.8134,60.8522,60.6971,60.7824,173545.0
2016-09-09 10:50:00,78.36,78.45,78.22,78.41,209650.0,60.7824,60.8522,60.6738,60.8212,209650.0
2016-09-09 11:00:00,78.41,78.45,78.26,78.26,147770.0,60.8212,60.8522,60.7048,60.7048,147770.0
2016-09-09 11:10:00,78.27,78.29,78.13,78.16,298626.0,60.7126,60.7281,60.604,60.6272,298626.0
2016-09-09 11:20:00,78.16,78.37,78.14,78.37,186363.0,60.6272,60.7901,60.6117,60.7901,186363.0
2016-09-09 11:30:00,78.37,78.5,78.25,78.26,202385.0,60.7901,60.891,60.6971,60.7048,202385.0
2016-09-09 11:40:00,78.26,78.3,78.14,78.19,111208.0,60.7048,60.7358,60.6117,60.6505,111208.0
2016-09-09 11:50:00,78.19,78.23,78.05,78.18,125292.0,60.6505,60.6815,60.5419,60.6428,125292.0
2016-09-09 12:00:00,78.18,78.32,78.12,78.18,108737.0,60.6428,60.7514,60.5962,60.6428,108737.0
2016-09-09 12:10:00,78.18,78.25,78.15,78.16,89113.0,60.6428,60.6971,60.6195,60.6272,89113.0
2016-09-09 12:20:00,78.16,78.18,78.08,78.11,71698.0,60.6272,60.6428,60.5652,60.5885,71698.0
2016-09-09 12:30:00,78.09,78.11,78.01,78.02,53101.0,60.573,60.5885,60.5109,60.5187,53101.0
2016-09-09 12:40:00,78.02,78.21,78.0,78.19,67367.0,60.5187,60.666,60.5031,60.6505,67367.0
2016-09-09 12:50:00,78.18,78.29,78.12,78.27,44086.0,60.6428,60.7281,60.5962,60.7126,44086.0
2016-09-09 13:00:00,78.26,78.31,78.1,78.11,62729.0,60.7048,60.7436,60.5807,60.5885,62729.0
2016-09-09 13:10:00,78.09,78.1,78.0,78.04,66641.0,60.573,60.5807,60.5031,60.5342,66641.0
2016-09-09 13:20:00,78.04,78.21,78.03,78.2,82941.0,60.5342,60.666,60.5264,60.6583,82941.0
2016-09-09 13:30:00,78.2,78.27,78.01,78.02,150463.0,60.6583,60.7126,60.5109,60.5187,150463.0
2016-09-09 13:40:00,78.03,78.09,77.99,78.02,123989.0,60.5264,60.573,60.4954,60.5187,123989.0
2016-09-09 13:50:00,78.01,78.13,77.94,78.09,83871.0,60.5109,60.604,60.4566,60.573,83871.0
2016-09-09 14:00:00,78.08,78.09,77.89,77.94,170638.0,60.5652,60.573,60.4178,60.4566,170638.0
2016-09-09 14:10:00,77.93,78.03,77.9,78.01,188538.0,60.4488,60.5264,60.4256,60.5109,188538.0
2016-09-09 14:20:00,78.0,78.09,77.95,78.02,124414.0,60.5031,60.573,60.4644,60.5187,124414.0
2016-09-09 14:30:00,78.02,78.11,77.99,78.06,98303.0,60.5187,60.5885,60.4954,60.5497,98303.0
2016-09-09 14:40:00,78.06,78.08,77.88,77.93,126497.0,60.5497,60.5652,60.4101,60.4488,126497.0
2016-09-09 14:50:00,77.94,77.99,77.84,77.94,90484.0,60.4566,60.4954,60.379,60.4566,90484.0
2016-09-09 15:00:00,77.95,77.97,77.8,77.81,113758.0,60.4644,60.4799,60.348,60.3558,113758.0
2016-09-09 15:10:00,77.81,77.96,77.75,77.9,180346.0,60.3558,60.4721,60.3092,60.4256,180346.0
2016-09-09 15:20:00,77.9,78.03,77.8,77.95,102593.0,60.4256,60.5264,60.348,60.4644,102593.0
2016-09-09 15:30:00,77.95,77.97,77.77,77.84,126534.0,60.4644,60.4799,60.3247,60.379,126534.0
2016-09-09 15:40:00,77.84,77.86,77.73,77.77,353486.0,60.379,60.3945,60.2937,60.3247,353486.0
2016-09-09 15:50:00,77.77,77.87,77.56,77.56,698809.0,60.3247,60.4023,60.1618,60.1618,698809.0
2016-09-12 09:30:00,77.81,77.81,77.1,77.5,294120.0,60.3558,60.3558,59.805,60.1153,294120.0
2016-09-12 09:40:00,77.47,77.63,77.24,77.32,149582.0,60.092,60.2161,59.9136,59.9757,149582.0
2016-09-12 09:50:00,77.3,77.72,77.25,77.7,140060.0,59.9602,60.2859,59.9214,60.2704,140060.0
2016-09-12 10:00:00,77.69,77.91,77.47,77.71,146586.0,60.2627,60.4333,60.092,60.2782,146586.0
2016-09-12 10:10:00,77.73,77.87,77.58,77.87,135185.0,60.2937,60.4023,60.1774,60.4023,135185.0
2016-09-12 10:20:00,77.84,78.06,77.8,78.01,204798.0,60.379,60.5497,60.348,60.5109,204798.0
2016-09-12 10:30:00,78.01,78.37,78.0,78.02,177150.0,60.5109,60.7901,60.5031,60.5187,177150.0
2016-09-12 10:40:00,78.03,78.16,78.0,78.01,151345.0,60.5264,60.6272,60.5031,60.5109,151345.0
2016-09-12 10:50:00,78.01,78.13,77.88,78.07,110697.0,60.5109,60.604,60.4101,60.5574,110697.0
2016-09-12 11:00:00,78.06,78.15,77.95,77.97,85123.0,60.5497,60.6195,60.4644,60.4799,85123.0
2016-09-12 11:10:00,77.97,78.11,77.93,78.09,120340.0,60.4799,60.5885,60.4488,60.573,120340.0
2016-09-12 11:20:00,78.1,78.3,78.09,78.11,105706.0,60.5807,60.7358,60.573,60.5885,105706.0
2016-09-12 11:30:00,78.12,78.17,78.03,78.14,66515.0,60.5962,60.635,60.5264,60.6117,66515.0
2016-09-12 11:40:00,78.14,78.21,78.09,78.11,72600.0,60.6117,60.666,60.573,60.5885,72600.0
2016-09-12 11:50:00,78.11,78.25,78.08,78.15,87721.0,60.5885,60.6971,60.5652,60.6195,87721.0
2016-09-12 12:00:00,78.14,78.2,78.05,78.19,194056.0,60.6117,60.6583,60.5419,60.6505,194056.0
2016-09-12 12:10:00,78.19,78.23,78.02,78.04,105676.0,60.6505,60.6815,60.5187,60.5342,105676.0
2016-09-12 12:20:00,78.05,78.24,78.04,78.24,136487.0,60.5419,60.6893,60.5342,60.6893,136487.0
2016-09-12 12:30:00,78.25,78.33,78.19,78.27,62452.0,60.6971,60.7591,60.6505,60.7126,62452.0
2016-09-12 12:40:00,78.26,78.31,78.23,78.28,40124.0,60.7048,60.7436,60.6815,60.7203,40124.0
2016-09-12 12:50:00,78.28,78.45,78.27,78.32,100471.0,60.7203,60.8522,60.7126,60.7514,100471.0
2016-09-12 13:00:00,78.33,78.39,78.31,78.37,59877.0,60.7591,60.8057,60.7436,60.7901,59877.0
2016-09-12 13:10:00,78.38,78.69,78.32,78.44,156152.0,60.7979,61.0384,60.7514,60.8444,156152.0
2016-09-12 13:20:00,78.44,78.55,78.17,78.2,81487.0,60.8444,60.9298,60.635,60.6583,81487.0
2016-09-12 13:30:00,78.21,78.28,78.08,78.24,64102.0,60.666,60.7203,60.5652,60.6893,64102.0
2016-09-12 13:40:00,78.23,78.53,78.18,78.53,112325.0,60.6815,60.9143,60.6428,60.9143,112325.0
2016-09-12 13:50:00,78.53,78.74,78.45,78.66,122287.0,60.9143,61.0771,60.8522,61.0151,122287.0
2016-09-12 14:00:00,78.67,78.88,78.65,78.77,143981.0,61.0228,61.1857,61.0073,61.1004,143981.0
2016-09-12 14:10:00,78.77,78.89,78.72,78.87,83248.0,61.1004,61.1935,61.0616,61.178,83248.0
2016-09-12 14:20:00,78.88,79.04,78.88,78.98,164374.0,61.1857,61.3098,61.1857,61.2633,164374.0
2016-09-12 14:30:00,78.99,79.27,78.96,79.24,95313.0,61.2711,61.4883,61.2478,61.465,95313.0
2016-09-12 14:40:00,79.22,79.24,79.08,79.1,112937.0,61.4495,61.465,61.3409,61.3564,112937.0
2016-09-12 14:50:00,79.11,79.14,79.02,79.09,70411.0,61.3641,61.3874,61.2943,61.3486,70411.0
2016-09-12 15:00:00,79.1,79.24,79.07,79.13,108578.0,61.3564,61.465,61.3331,61.3797,108578.0
2016-09-12 15:10:00,79.13,79.21,79.01,79.05,83484.0,61.3797,61.4417,61.2866,61.3176,83484.0
2016-09-12 15:20:00,79.05,79.18,78.93,78.97,143348.0,61.3176,61.4184,61.2245,61.2556,143348.0
2016-09-12 15:30:00,78.94,79.01,78.88,78.92,174651.0,61.2323,61.2866,61.1857,61.2168,174651.0
2016-09-12 15:40:00,78.93,79.12,78.82,78.91,239829.0,61.2245,61.3719,61.1392,61.209,239829.0
2016-09-12 15:50:00,78.91,78.94,78.75,78.8,459328.0,61.209,61.2323,61.0849,61.1237,459328.0
2016-09-13 09:30:00,77.98,78.1,77.72,77.9,429440.0,60.4876,60.5807,60.2859,60.4256,429440.0
2016-09-13 09:40:00,77.9,78.01,77.41,77.46,244626.0,60.4256,60.5109,60.0455,60.0843,244626.0
2016-09-13 09:50:00,77.46,77.53,77.23,77.34,283246.0,60.0843,60.1386,59.9059,59.9912,283246.0
2016-09-13 10:00:00,77.35,77.54,77.25,77.38,367701.0,59.9989,60.1463,59.9214,60.0222,367701.0
2016-09-13 10:10:00,77.37,77.38,77.23,77.27,216779.0,60.0145,60.0222,59.9059,59.9369,216779.0
2016-09-13 10:20:00,77.28,77.44,77.21,77.38,200250.0,59.9446,60.0688,59.8904,60.0222,200250.0
2016-09-13 10:30:00,77.39,77.45,77.24,77.27,145013.0,60.03,60.0765,59.9136,59.9369,145013.0
2016-09-13 10:40:00,77.29,77.48,77.26,77.4,131152.0,59.9524,60.0998,59.9291,60.0377,131152.0
2016-09-13 10:50:00,77.4,77.43,77.12,77.13,137384.0,60.0377,60.061,59.8205,59.8283,137384.0
2016-09-13 11:00:00,77.16,77.24,77.05,77.09,136507.0,59.8516,59.9136,59.7662,59.7973,136507.0
2016-09-13 11:10:00,77.09,77.21,77.01,77.15,109822.0,59.7973,59.8904,59.7352,59.8438,109822.0
2016-09-13 11:20:00,77.15,77.34,77.11,77.12,180605.0,59.8438,59.9912,59.8128,59.8205,180605.0
2016-09-13 11:30:00,77.14,77.17,76.99,77.1,64513.0,59.8361,59.8593,59.7197,59.805,64513.0
2016-09-13 11:40:00,77.1,77.13,76.97,76.99,83558.0,59.805,59.8283,59.7042,59.7197,83558.0
2016-09-13 11:50:00,76.99,77.2,76.96,77.18,89236.0,59.7197,59.8826,59.6964,59.8671,89236.0
2016-09-13 12:00:00,77.2,77.23,77.09,77.11,125300.0,59.8826,59.9059,59.7973,59.8128,125300.0
2016-09-13 12:10:00,77.11,77.39,77.11,77.2,81167.0,59.8128,60.03,59.8128,59.8826,81167.0
2016-09-13 12:20:00,77.2,77.22,77.09,77.13,76935.0,59.8826,59.8981,59.7973,59.8283,76935.0
2016-09-13 12:30:00,77.12,77.32,77.11,77.3,50355.0,59.8205,59.9757,59.8128,59.9602,50355.0
2016-09-13 12:40:00,77.31,77.32,77.21,77.25,74256.0,59.9679,59.9757,59.8904,59.9214,74256.0
2016-09-13 12:50:00,77.25,77.28,77.08,77.15,82755.0,59.9214,59.9446,59.7895,59.8438,82755.0
2016-09-13 13:00:00,77.17,77.17,76.99,77.09,51838.0,59.8593,59.8593,59.7197,59.7973,51838.0
2016-09-13 13:10:00,77.1,77.39,77.04,77.35,124268.0,59.805,60.03,59.7585,59.9989,124268.0
2016-09-13 13:20:00,77.36,77.47,77.3,77.4,60829.0,60.0067,60.092,59.9602,60.0377,60829.0
2016-09-13 13:30:00,77.39,77.52,77.23,77.39,125754.0,60.03,60.1308,59.9059,60.03,125754.0
2016-09-13 13:40:00,77.39,77.42,77.26,77.3,81441.0,60.03,60.0532,59.9291,59.9602,81441.0
2016-09-13 13:50:00,77.3,77.33,76.98,77.04,63850.0,59.9602,59.9834,59.7119,59.7585,63850.0
2016-09-13 14:00:00,77.02,77.06,76.94,77.02,91424.0,59.743,59.774,59.6809,59.743,91424.0
2016-09-13 14:10:00,77.03,77.03,76.88,76.96,102619.0,59.7507,59.7507,59.6344,59.6964,102619.0
2016-09-13 14:20:00,76.96,77.05,76.92,76.96,131428.0,59.6964,59.7662,59.6654,59.6964,131428.0
2016-09-13 14:30:00,76.95,77.14,76.94,77.11,171158.0,59.6887,59.8361,59.6809,59.8128,171158.0
2016-09-13 14:40:00,77.12,77.23,77.07,77.1,69427.0,59.8205,59.9059,59.7818,59.805,69427.0
2016-09-13 14:50:00,77.13,77.21,77.04,77.05,187178.0,59.8283,59.8904,59.7585,59.7662,187178.0
2016-09-13 15:00:00,77.04,77.14,76.98,77.09,114258.0,59.7585,59.8361,59.7119,59.7973,114258.0
2016-09-13 15:10:00,77.1,77.27,76.97,77.15,97567.0,59.805,59.9369,59.7042,59.8438,97567.0
2016-09-13 15:20:00,77.16,77.28,77.1,77.23,111988.0,59.8516,59.9446,59.805,59.9059,111988.0
2016-09-13 15:30:00,77.23,77.32,77.14,77.28,266736.0,59.9059,59.9757,59.8361,59.9446,266736.0
2016-09-13 15:40:00,77.27,77.27,77.0,77.13,223560.0,59.9369,59.9369,59.7275,59.8283,223560.0
2016-09-13 15:50:00,77.13,77.38,77.08,77.09,506134.0,59.8283,60.0222,59.7895,59.7973,506134.0
2016-09-14 09:30:00,76.9,77.07,76.55,76.85,171546.0,59.6499,59.7818,59.3784,59.6111,171546.0
2016-09-14 09:40:00,76.8,76.92,76.62,76.66,133785.0,59.5723,59.6654,59.4327,59.4637,133785.0
2016-09-14 09:50:00,76.66,76.9,76.62,76.79,99274.0,59.4637,59.6499,59.4327,59.5646,99274.0
2016-09-14 10:00:00,76.77,77.19,76.77,77.15,155815.0,59.5491,59.8748,59.5491,59.8438,155815.0
2016-09-14 10:10:00,77.15,77.19,76.92,76.97,155135.0,59.8438,59.8748,59.6654,59.7042,155135.0
2016-09-14 10:20:00,76.96,77.25,76.91,77.14,129232.0,59.6964,59.9214,59.6576,59.8361,129232.0
2016-09-14 10:30:00,77.21,77.9,77.2,77.34,179017.0,59.8904,60.4256,59.8826,59.9912,179017.0
2016-09-14 10:40:00,77.35,77.38,76.88,76.93,156801.0,59.9989,60.0222,59.6344,59.6732,156801.0
2016-09-14 10:50:00,76.93,77.03,76.72,76.98,138860.0,59.6732,59.7507,59.5103,59.7119,138860.0
2016-09-14 11:00:00,76.95,77.12,76.68,76.74,99552.0,59.6887,59.8205,59.4792,59.5258,99552.0
2016-09-14 11:10:00,76.73,77.0,76.66,77.0,109815.0,59.518,59.7275,59.4637,59.7275,109815.0
2016-09-14 11:20:00,77.0,77.14,76.94,76.96,61491.0,59.7275,59.8361,59.6809,59.6964,61491.0
2016-09-14 11:30:00,76.95,76.95,76.73,76.86,88725.0,59.6887,59.6887,59.518,59.6189,88725.0
2016-09-14 11:40:00,76.85,76.85,76.66,76.67,59413.0,59.6111,59.6111,59.4637,59.4715,59413.0
2016-09-14 11:50:00,76.68,76.93,76.68,76.93,64371.0,59.4792,59.6732,59.4792,59.6732,64371.0
2016-09-14 12:00:00,76.93,77.02,76.85,76.94,56118.0,59.6732,59.743,59.6111,59.6809,56118.0
2016-09-14 12:10:00,76.93,77.02,76.89,76.91,36338.0,59.6732,59.743,59.6421,59.6576,36338.0
2016-09-14 12:20:00,76.91,76.98,76.91,76.94,34168.0,59.6576,59.7119,59.6576,59.6809,34168.0
2016-09-14 12:30:00,76.95,76.97,76.87,76.87,30045.0,59.6887,59.7042,59.6266,59.6266,30045.0
2016-09-14 12:40:00,76.85,76.9,76.77,76.84,51356.0,59.6111,59.6499,59.5491,59.6033,51356.0
2016-09-14 12:50:00,76.84,76.96,76.82,76.93,34086.0,59.6033,59.6964,59.5878,59.6732,34086.0
2016-09-14 13:00:00,76.93,76.97,76.86,76.95,34042.0,59.6732,59.7042,59.6189,59.6887,34042.0
2016-09-14 13:10:00,76.95,76.96,76.78,76.85,46670.0,59.6887,59.6964,59.5568,59.6111,46670.0
2016-09-14 13:20:00,76.86,76.89,76.78,76.85,91275.0,59.6189,59.6421,59.5568,59.6111,91275.0
2016-09-14 13:30:00,76.85,76.9,76.73,76.77,55897.0,59.6111,59.6499,59.518,59.5491,55897.0
2016-09-14 13:40:00,76.77,76.81,76.66,76.69,94032.0,59.5491,59.5801,59.4637,59.487,94032.0
2016-09-14 13:50:00,76.69,76.72,76.58,76.59,71991.0,59.487,59.5103,59.4017,59.4094,71991.0
2016-09-14 14:00:00,76.61,76.63,76.48,76.49,96543.0,59.4249,59.4405,59.3241,59.3319,96543.0
2016-09-14 14:10:00,76.51,76.53,76.43,76.47,92384.0,59.3474,59.3629,59.2853,59.3163,92384.0
2016-09-14 14:20:00,76.47,76.54,76.37,76.54,99575.0,59.3163,59.3706,59.2388,59.3706,99575.0
2016-09-14 14:30:00,76.54,76.54,76.41,76.46,89024.0,59.3706,59.3706,59.2698,59.3086,89024.0
2016-09-14 14:40:00,76.46,76.56,76.43,76.45,64760.0,59.3086,59.3862,59.2853,59.3008,64760.0
2016-09-14 14:50:00,76.46,76.53,76.39,76.46,58488.0,59.3086,59.3629,59.2543,59.3086,58488.0
2016-09-14 15:00:00,76.47,76.49,76.3,76.33,108502.0,59.3163,59.3319,59.1845,59.2078,108502.0
2016-09-14 15:10:00,76.33,76.36,76.25,76.28,129144.0,59.2078,59.231,59.1457,59.169,129144.0
2016-09-14 15:20:00,76.28,76.36,76.17,76.18,142898.0,59.169,59.231,59.0836,59.0914,142898.0
2016-09-14 15:30:00,76.18,76.31,76.17,76.19,135567.0,59.0914,59.1922,59.0836,59.0992,135567.0
2016-09-14 15:40:00,76.2,76.35,76.19,76.33,264093.0,59.1069,59.2233,59.0992,59.2078,264093.0
2016-09-14 15:50:00,76.33,76.42,76.23,76.38,461346.0,59.2078,59.2776,59.1302,59.2465,461346.0
2016-09-15 09:30:00,76.16,76.7,76.1,76.29,304153.0,59.0759,59.4948,59.0293,59.1767,304153.0
2016-09-15 09:40:00,76.27,76.54,76.18,76.34,194111.0,59.1612,59.3706,59.0914,59.2155,194111.0
2016-09-15 09:50:00,76.32,76.49,76.16,76.28,103355.0,59.2,59.3319,59.0759,59.169,103355.0
2016-09-15 10:00:00,76.28,76.5,76.22,76.39,95869.0,59.169,59.3396,59.1224,59.2543,95869.0
2016-09-15 10:10:00,76.39,76.43,76.21,76.24,135101.0,59.2543,59.2853,59.1147,59.1379,135101.0
2016-09-15 10:20:00,76.24,76.3,76.09,76.12,109729.0,59.1379,59.1845,59.0216,59.0449,109729.0
2016-09-15 10:30:00,76.13,76.39,76.12,76.39,148346.0,59.0526,59.2543,59.0449,59.2543,148346.0
2016-09-15 10:40:00,76.38,76.43,76.18,76.42,95081.0,59.2465,59.2853,59.0914,59.2776,95081.0
2016-09-15 10:50:00,76.42,76.7,76.42,76.68,89639.0,59.2776,59.4948,59.2776,59.4792,89639.0
2016-09-15 11:00:00,76.69,76.78,76.64,76.64,80428.0,59.487,59.5568,59.4482,59.4482,80428.0
2016-09-15 11:10:00,76.62,76.86,76.61,76.79,78872.0,59.4327,59.6189,59.4249,59.5646,78872.0
2016-09-15 11:20:00,76.79,76.98,76.72,76.9,99596.0,59.5646,59.7119,59.5103,59.6499,99596.0
2016-09-15 11:30:00,76.91,77.02,76.8,76.86,90278.0,59.6576,59.743,59.5723,59.6189,90278.0
2016-09-15 11:40:00,76.86,76.91,76.8,76.82,83848.0,59.6189,59.6576,59.5723,59.5878,83848.0
2016-09-15 11:50:00,76.82,76.97,76.82,76.96,79389.0,59.5878,59.7042,59.5878,59.6964,79389.0
2016-09-15 12:00:00,76.96,77.12,76.93,77.1,110574.0,59.6964,59.8205,59.6732,59.805,110574.0
2016-09-15 12:10:00,77.1,77.11,76.89,77.02,80185.0,59.805,59.8128,59.6421,59.743,80185.0
2016-09-15 12:20:00,77.02,77.09,76.88,76.91,64274.0,59.743,59.7973,59.6344,59.6576,64274.0
2016-09-15 12:30:00,76.92,76.95,76.78,76.82,71657.0,59.6654,59.6887,59.5568,59.5878,71657.0
2016-09-15 12:40:00,76.82,76.83,76.65,76.67,74985.0,59.5878,59.5956,59.456,59.4715,74985.0
2016-09-15 12:50:00,76.66,76.79,76.64,76.71,82928.0,59.4637,59.5646,59.4482,59.5025,82928.0
2016-09-15 13:00:00,76.72,76.8,76.59,76.62,74079.0,59.5103,59.5723,59.4094,59.4327,74079.0
2016-09-15 13:10:00,76.62,76.64,76.49,76.63,149809.0,59.4327,59.4482,59.3319,59.4405,149809.0
2016-09-15 13:20:00,76.63,76.73,76.59,76.67,75950.0,59.4405,59.518,59.4094,59.4715,75950.0
2016-09-15 13:30:00,76.67,76.78,76.65,76.77,60519.0,59.4715,59.5568,59.456,59.5491,60519.0
2016-09-15 13:40:00,76.76,76.94,76.76,76.9,100597.0,59.5413,59.6809,59.5413,59.6499,100597.0
2016-09-15 13:50:00,76.9,76.9,76.81,76.87,54238.0,59.6499,59.6499,59.5801,59.6266,54238.0
2016-09-15 14:00:00,76.87,76.93,76.85,76.91,93373.0,59.6266,59.6732,59.6111,59.6576,93373.0
2016-09-15 14:10:00,76.9,77.02,76.88,77.01,134693.0,59.6499,59.743,59.6344,59.7352,134693.0
2016-09-15 14:20:00,77.01,77.15,76.95,76.98,57232.0,59.7352,59.8438,59.6887,59.7119,57232.0
2016-09-15 14:30:00,76.99,77.0,76.9,76.97,49024.0,59.7197,59.7275,59.6499,59.7042,49024.0
2016-09-15 14:40:00,76.97,76.99,76.91,76.91,59250.0,59.7042,59.7197,59.6576,59.6576,59250.0
2016-09-15 14:50:00,76.91,76.93,76.87,76.93,48619.0,59.6576,59.6732,59.6266,59.6732,48619.0
2016-09-15 15:00:00,76.93,77.0,76.9,76.91,57870.0,59.6732,59.7275,59.6499,59.6576,57870.0
2016-09-15 15:10:00,76.91,76.92,76.72,76.72,97788.0,59.6576,59.6654,59.5103,59.5103,97788.0
2016-09-15 15:20:00,76.73,76.78,76.7,76.76,116870.0,59.518,59.5568,59.4948,59.5413,116870.0
2016-09-15 15:30:00,76.75,76.83,76.71,76.83,151100.0,59.5335,59.5956,59.5025,59.5956,151100.0
2016-09-15 15:40:00,76.84,76.93,76.77,76.78,181905.0,59.6033,59.6732,59.5491,59.5568,181905.0
2016-09-15 15:50:00,76.78,76.85,76.72,76.8,318637.0,59.5568,59.6111,59.5103,59.5723,318637.0
2016-09-16 09:30:00,76.1,77.1,76.09,76.9,1267656.0,59.0293,59.805,59.0216,59.6499,1267656.0
2016-09-16 09:40:00,76.8,76.81,76.25,76.44,172338.0,59.5723,59.5801,59.1457,59.2931,172338.0
2016-09-16 09:50:00,76.4,76.47,76.08,76.23,193880.0,59.262,59.3163,59.0138,59.1302,193880.0
2016-09-16 10:00:00,76.19,76.3,75.97,76.03,165442.0,59.0992,59.1845,58.9285,58.975,165442.0
2016-09-16 10:10:00,76.04,76.16,75.92,76.06,64767.0,58.9828,59.0759,58.8897,58.9983,64767.0
2016-09-16 10:20:00,76.05,76.09,75.94,76.06,81112.0,58.9906,59.0216,58.9052,58.9983,81112.0
2016-09-16 10:30:00,76.06,76.37,76.04,76.37,56002.0,58.9983,59.2388,58.9828,59.2388,56002.0
2016-09-16 10:40:00,76.36,76.48,76.24,76.37,62078.0,59.231,59.3241,59.1379,59.2388,62078.0
2016-09-16 10:50:00,76.36,76.41,76.13,76.13,49701.0,59.231,59.2698,59.0526,59.0526,49701.0
2016-09-16 11:00:00,76.12,76.17,75.98,76.02,102792.0,59.0449,59.0836,58.9363,58.9673,102792.0
2016-09-16 11:10:00,76.02,76.26,75.98,76.17,78627.0,58.9673,59.1535,58.9363,59.0836,78627.0
2016-09-16 11:20:00,76.16,76.16,76.0,76.05,83293.0,59.0759,59.0759,58.9518,58.9906,83293.0
2016-09-16 11:30:00,76.06,76.2,76.05,76.2,65687.0,58.9983,59.1069,58.9906,59.1069,65687.0
2016-09-16 11:40:00,76.19,76.27,76.09,76.16,55208.0,59.0992,59.1612,59.0216,59.0759,55208.0
2016-09-16 11:50:00,76.16,76.18,76.09,76.14,46109.0,59.0759,59.0914,59.0216,59.0604,46109.0
2016-09-16 12:00:00,76.14,76.26,76.08,76.23,65790.0,59.0604,59.1535,59.0138,59.1302,65790.0
2016-09-16 12:10:00,76.25,76.31,76.2,76.29,51470.0,59.1457,59.1922,59.1069,59.1767,51470.0
2016-09-16 12:20:00,76.29,76.34,76.25,76.28,50770.0,59.1767,59.2155,59.1457,59.169,50770.0
2016-09-16 12:30:00,76.29,76.35,76.22,76.23,120071.0,59.1767,59.2233,59.1224,59.1302,120071.0
2016-09-16 12:40:00,76.23,76.32,76.2,76.26,44777.0,59.1302,59.2,59.1069,59.1535,44777.0
2016-09-16 12:50:00,76.26,76.3,76.18,76.19,63418.0,59.1535,59.1845,59.0914,59.0992,63418.0
2016-09-16 13:00:00,76.19,76.24,76.09,76.09,55228.0,59.0992,59.1379,59.0216,59.0216,55228.0
2016-09-16 13:10:00,76.09,76.17,76.04,76.14,83547.0,59.0216,59.0836,58.9828,59.0604,83547.0
2016-09-16 13:20:00,76.13,76.2,76.1,76.2,101235.0,59.0526,59.1069,59.0293,59.1069,101235.0
2016-09-16 13:30:00,76.18,76.24,76.08,76.11,58229.0,59.0914,59.1379,59.0138,59.0371,58229.0
2016-09-16 13:40:00,76.1,76.19,76.0,76.0,65749.0,59.0293,59.0992,58.9518,58.9518,65749.0
2016-09-16 13:50:00,76.0,76.04,75.96,76.02,67982.0,58.9518,58.9828,58.9207,58.9673,67982.0
2016-09-16 14:00:00,76.02,76.07,75.96,76.03,97558.0,58.9673,59.0061,58.9207,58.975,97558.0
2016-09-16 14:10:00,76.02,76.03,75.98,76.01,124411.0,58.9673,58.975,58.9363,58.9595,124411.0
2016-09-16 14:20:00,76.01,76.13,75.96,76.11,98395.0,58.9595,59.0526,58.9207,59.0371,98395.0
2016-09-16 14:30:00,76.11,76.22,76.11,76.21,61726.0,59.0371,59.1224,59.0371,59.1147,61726.0
2016-09-16 14:40:00,76.2,76.37,76.17,76.35,103370.0,59.1069,59.2388,59.0836,59.2233,103370.0
2016-09-16 14:50:00,76.34,76.35,76.22,76.25,72972.0,59.2155,59.2233,59.1224,59.1457,72972.0
2016-09-16 15:00:00,76.24,76.3,76.22,76.24,99100.0,59.1379,59.1845,59.1224,59.1379,99100.0
2016-09-16 15:10:00,76.23,76.31,76.21,76.27,75201.0,59.1302,59.1922,59.1147,59.1612,75201.0
2016-09-16 15:20:00,76.27,76.34,76.23,76.25,94848.0,59.1612,59.2155,59.1302,59.1457,94848.0
2016-09-16 15:30:00,76.24,76.42,76.23,76.36,224874.0,59.1379,59.2776,59.1302,59.231,224874.0
2016-09-16 15:40:00,76.35,76.38,76.29,76.31,237947.0,59.2233,59.2465,59.1767,59.1922,237947.0
2016-09-16 15:50:00,76.32,76.39,76.21,76.31,722487.0,59.2,59.2543,59.1147,59.1922,722487.0
2016-09-19 09:30:00,76.84,76.99,76.73,76.93,142956.0,59.6033,59.7197,59.518,59.6732,142956.0
2016-09-19 09:40:00,76.91,77.23,76.79,77.21,155891.0,59.6576,59.9059,59.5646,59.8904,155891.0
2016-09-19 09:50:00,77.18,77.19,77.0,77.1,64400.0,59.8671,59.8748,59.7275,59.805,64400.0
2016-09-19 10:00:00,77.12,77.24,77.08,77.21,109983.0,59.8205,59.9136,59.7895,59.8904,109983.0
2016-09-19 10:10:00,77.21,77.4,77.12,77.39,155017.0,59.8904,60.0377,59.8205,60.03,155017.0
2016-09-19 10:20:00,77.4,77.4,77.18,77.25,54827.0,60.0377,60.0377,59.8671,59.9214,54827.0
2016-09-19 10:30:00,77.24,77.29,77.09,77.09,61274.0,59.9136,59.9524,59.7973,59.7973,61274.0
2016-09-19 10:40:00,77.09,77.13,76.94,76.94,84078.0,59.7973,59.8283,59.6809,59.6809,84078.0
2016-09-19 10:50:00,76.93,76.99,76.82,76.87,149949.0,59.6732,59.7197,59.5878,59.6266,149949.0
2016-09-19 11:00:00,76.87,76.9,76.8,76.89,181447.0,59.6266,59.6499,59.5723,59.6421,181447.0
2016-09-19 11:10:00,76.89,76.97,76.87,76.92,65551.0,59.6421,59.7042,59.6266,59.6654,65551.0
2016-09-19 11:20:00,76.92,76.93,76.78,76.82,124819.0,59.6654,59.6732,59.5568,59.5878,124819.0
2016-09-19 11:30:00,76.82,76.97,76.81,76.9,77484.0,59.5878,59.7042,59.5801,59.6499,77484.0
2016-09-19 11:40:00,76.9,76.9,76.73,76.75,89913.0,59.6499,59.6499,59.518,59.5335,89913.0
2016-09-19 11:50:00,76.76,76.78,76.69,76.77,146552.0,59.5413,59.5568,59.487,59.5491,146552.0
2016-09-19 12:00:00,76.77,76.84,76.71,76.72,36778.0,59.5491,59.6033,59.5025,59.5103,36778.0
2016-09-19 12:10:00,76.72,76.73,76.53,76.58,111574.0,59.5103,59.518,59.3629,59.4017,111574.0
2016-09-19 12:20:00,76.57,76.62,76.53,76.6,121137.0,59.3939,59.4327,59.3629,59.4172,121137.0
2016-09-19 12:30:00,76.59,76.59,76.48,76.5,86678.0,59.4094,59.4094,59.3241,59.3396,86678.0
2016-09-19 12:40:00,76.5,76.52,76.44,76.47,57420.0,59.3396,59.3551,59.2931,59.3163,57420.0
2016-09-19 12:50:00,76.47,76.54,76.38,76.45,80889.0,59.3163,59.3706,59.2465,59.3008,80889.0
2016-09-19 13:00:00,76.44,76.46,76.37,76.41,115225.0,59.2931,59.3086,59.2388,59.2698,115225.0
2016-09-19 13:10:00,76.41,76.43,76.35,76.39,96404.0,59.2698,59.2853,59.2233,59.2543,96404.0
2016-09-19 13:20:00,76.39,76.4,76.33,76.34,69478.0,59.2543,59.262,59.2078,59.2155,69478.0
2016-09-19 13:30:00,76.33,76.35,76.19,76.27,120167.0,59.2078,59.2233,59.0992,59.1612,120167.0
2016-09-19 13:40:00,76.27,76.35,76.27,76.31,60142.0,59.1612,59.2233,59.1612,59.1922,60142.0
2016-09-19 13:50:00,76.31,76.33,76.25,76.3,116076.0,59.1922,59.2078,59.1457,59.1845,116076.0
2016-09-19 14:00:00,76.3,76.34,76.26,76.3,180859.0,59.1845,59.2155,59.1535,59.1845,180859.0
2016-09-19 14:10:00,76.3,76.46,76.28,76.42,191703.0,59.1845,59.3086,59.169,59.2776,191703.0
2016-09-19 14:20:00,76.43,76.44,76.35,76.36,97429.0,59.2853,59.2931,59.2233,59.231,97429.0
2016-09-19 14:30:00,76.37,76.42,76.35,76.4,149710.0,59.2388,59.2776,59.2233,59.262,149710.0
2016-09-19 14:40:00,76.39,76.51,76.37,76.48,212344.0,59.2543,59.3474,59.2388,59.3241,212344.0
2016-09-19 14:50:00,76.48,76.56,76.47,76.56,102439.0,59.3241,59.3862,59.3163,59.3862,102439.0
2016-09-19 15:00:00,76.56,76.59,76.39,76.4,168961.0,59.3862,59.4094,59.2543,59.262,168961.0
2016-09-19 15:10:00,76.4,76.42,76.28,76.31,137006.0,59.262,59.2776,59.169,59.1922,137006.0
2016-09-19 15:20:00,76.3,76.41,76.29,76.34,116238.0,59.1845,59.2698,59.1767,59.2155,116238.0
2016-09-19 15:30:00,76.34,76.36,76.21,76.24,153744.0,59.2155,59.231,59.1147,59.1379,153744.0
2016-09-19 15:40:00,76.25,76.29,76.19,76.2,202760.0,59.1457,59.1767,59.0992,59.1069,202760.0
2016-09-19 15:50:00,76.2,76.23,75.93,75.96,553821.0,59.1069,59.1302,58.8975,58.9207,553821.0
2016-09-20 09:30:00,76.08,76.14,75.89,75.94,287301.0,59.0138,59.0604,58.8665,58.9052,287301.0
2016-09-20 09:40:00,75.93,75.94,75.66,75.68,240643.0,58.8975,58.9052,58.688,58.7036,240643.0
2016-09-20 09:50:00,75.69,75.92,75.66,75.78,184243.0,58.7113,58.8897,58.688,58.7811,184243.0
2016-09-20 10:00:00,75.77,75.93,75.58,75.65,178306.0,58.7734,58.8975,58.626,58.6803,178306.0
2016-09-20 10:10:00,75.66,75.67,75.53,75.54,156857.0,58.688,58.6958,58.5872,58.595,156857.0
2016-09-20 10:20:00,75.55,75.61,75.5,75.55,103382.0,58.6027,58.6493,58.5639,58.6027,103382.0
2016-09-20 10:30:00,75.54,75.6,75.43,75.44,139759.0,58.595,58.6415,58.5096,58.5174,139759.0
2016-09-20 10:40:00,75.44,75.58,75.4,75.56,104477.0,58.5174,58.626,58.4864,58.6105,104477.0
2016-09-20 10:50:00,75.56,75.66,75.55,75.56,104108.0,58.6105,58.688,58.6027,58.6105,104108.0
2016-09-20 11:00:00,75.57,75.85,75.57,75.74,138361.0,58.6182,58.8354,58.6182,58.7501,138361.0
2016-09-20 11:10:00,75.74,75.96,75.73,75.93,119927.0,58.7501,58.9207,58.7423,58.8975,119927.0
2016-09-20 11:20:00,75.92,76.14,75.92,76.1,134638.0,58.8897,59.0604,58.8897,59.0293,134638.0
2016-09-20 11:30:00,76.09,76.17,76.01,76.03,99438.0,59.0216,59.0836,58.9595,58.975,99438.0
2016-09-20 11:40:00,76.04,76.13,75.99,76.1,92322.0,58.9828,59.0526,58.944,59.0293,92322.0
2016-09-20 11:50:00,76.1,76.2,75.96,75.96,82181.0,59.0293,59.1069,58.9207,58.9207,82181.0
2016-09-20 12:00:00,75.95,76.01,75.85,75.9,117945.0,58.913,58.9595,58.8354,58.8742,117945.0
2016-09-20 12:10:00,75.91,75.94,75.77,75.85,75204.0,58.882,58.9052,58.7734,58.8354,75204.0
2016-09-20 12:20:00,75.84,75.91,75.77,75.85,68767.0,58.8277,58.882,58.7734,58.8354,68767.0
2016-09-20 12:30:00,75.85,75.86,75.74,75.81,40875.0,58.8354,58.8432,58.7501,58.8044,40875.0
2016-09-20 12:40:00,75.81,75.83,75.65,75.66,95693.0,58.8044,58.8199,58.6803,58.688,95693.0
2016-09-20 12:50:00,75.67,75.78,75.63,75.66,74574.0,58.6958,58.7811,58.6648,58.688,74574.0
2016-09-20 13:00:00,75.67,75.78,75.59,75.76,76013.0,58.6958,58.7811,58.6337,58.7656,76013.0
2016-09-20 13:10:00,75.75,75.81,75.75,75.8,58625.0,58.7579,58.8044,58.7579,58.7966,58625.0
2016-09-20 13:20:00,75.8,75.8,75.76,75.79,59019.0,58.7966,58.7966,58.7656,58.7889,59019.0
2016-09-20 13:30:00,75.79,75.79,75.7,75.77,54345.0,58.7889,58.7889,58.7191,58.7734,54345.0
2016-09-20 13:40:00,75.76,75.76,75.64,75.71,54949.0,58.7656,58.7656,58.6725,58.7268,54949.0
2016-09-20 13:50:00,75.71,75.78,75.64,75.75,78608.0,58.7268,58.7811,58.6725,58.7579,78608.0
2016-09-20 14:00:00,75.74,75.77,75.72,75.75,72380.0,58.7501,58.7734,58.7346,58.7579,72380.0
2016-09-20 14:10:00,75.74,75.82,75.74,75.78,76815.0,58.7501,58.8122,58.7501,58.7811,76815.0
2016-09-20 14:20:00,75.78,75.88,75.76,75.86,84466.0,58.7811,58.8587,58.7656,58.8432,84466.0
2016-09-20 14:30:00,75.86,75.93,75.83,75.93,53265.0,58.8432,58.8975,58.8199,58.8975,53265.0
2016-09-20 14:40:00,75.92,75.95,75.84,75.89,69777.0,58.8897,58.913,58.8277,58.8665,69777.0
2016-09-20 14:50:00,75.88,75.88,75.8,75.84,48535.0,58.8587,58.8587,58.7966,58.8277,48535.0
2016-09-20 15:00:00,75.84,75.84,75.71,75.79,82977.0,58.8277,58.8277,58.7268,58.7889,82977.0
2016-09-20 15:10:00,75.78,75.81,75.72,75.74,88481.0,58.7811,58.8044,58.7346,58.7501,88481.0
2016-09-20 15:20:00,75.73,75.74,75.62,75.64,171369.0,58.7423,58.7501,58.657,58.6725,171369.0
2016-09-20 15:30:00,75.64,75.65,75.54,75.62,158786.0,58.6725,58.6803,58.595,58.657,158786.0
2016-09-20 15:40:00,75.61,75.64,75.52,75.54,181610.0,58.6493,58.6725,58.5795,58.595,181610.0
2016-09-20 15:50:00,75.54,75.55,75.38,75.39,497664.0,58.595,58.6027,58.4709,58.4786,497664.0
2016-09-21 09:30:00,76.0,76.15,75.86,75.99,202123.0,58.9518,59.0681,58.8432,58.944,202123.0
2016-09-21 09:40:00,75.99,76.13,75.92,76.13,141058.0,58.944,59.0526,58.8897,59.0526,141058.0
2016-09-21 09:50:00,76.13,76.24,76.05,76.11,121048.0,59.0526,59.1379,58.9906,59.0371,121048.0
2016-09-21 10:00:00,76.11,76.33,76.11,76.25,85740.0,59.0371,59.2078,59.0371,59.1457,85740.0
2016-09-21 10:10:00,76.25,76.28,76.11,76.17,110350.0,59.1457,59.169,59.0371,59.0836,110350.0
2016-09-21 10:20:00,76.18,76.26,76.12,76.21,73924.0,59.0914,59.1535,59.0449,59.1147,73924.0
2016-09-21 10:30:00,76.23,76.48,76.23,76.35,129908.0,59.1302,59.3241,59.1302,59.2233,129908.0
2016-09-21 10:40:00,76.35,76.56,76.25,76.42,114688.0,59.2233,59.3862,59.1457,59.2776,114688.0
2016-09-21 10:50:00,76.41,76.49,76.28,76.34,62320.0,59.2698,59.3319,59.169,59.2155,62320.0
2016-09-21 11:00:00,76.34,76.52,76.31,76.42,60915.0,59.2155,59.3551,59.1922,59.2776,60915.0
2016-09-21 11:10:00,76.42,76.47,76.37,76.42,56679.0,59.2776,59.3163,59.2388,59.2776,56679.0
2016-09-21 11:20:00,76.42,76.44,76.33,76.39,49016.0,59.2776,59.2931,59.2078,59.2543,49016.0
2016-09-21 11:30:00,76.4,76.42,76.27,76.36,103255.0,59.262,59.2776,59.1612,59.231,103255.0
2016-09-21 11:40:00,76.38,76.41,76.3,76.39,42307.0,59.2465,59.2698,59.1845,59.2543,42307.0
2016-09-21 11:50:00,76.39,76.41,76.31,76.37,46601.0,59.2543,59.2698,59.1922,59.2388,46601.0
2016-09-21 12:00:00,76.38,76.41,76.3,76.3,44800.0,59.2465,59.2698,59.1845,59.1845,44800.0
2016-09-21 12:10:00,76.3,76.3,76.1,76.12,39939.0,59.1845,59.1845,59.0293,59.0449,39939.0
2016-09-21 12:20:00,76.12,76.19,76.04,76.15,55230.0,59.0449,59.0992,58.9828,59.0681,55230.0
2016-09-21 12:30:00,76.15,76.16,76.06,76.09,57557.0,59.0681,59.0759,58.9983,59.0216,57557.0
2016-09-21 12:40:00,76.08,76.12,76.05,76.09,62919.0,59.0138,59.0449,58.9906,59.0216,62919.0
2016-09-21 12:50:00,76.1,76.12,76.07,76.12,91732.0,59.0293,59.0449,59.0061,59.0449,91732.0
2016-09-21 13:00:00,76.12,76.15,76.08,76.08,111942.0,59.0449,59.0681,59.0138,59.0138,111942.0
2016-09-21 13:10:00,76.08,76.11,75.99,76.08,52649.0,59.0138,59.0371,58.944,59.0138,52649.0
2016-09-21 13:20:00,76.08,76.11,76.03,76.04,49392.0,59.0138,59.0371,58.975,58.9828,49392.0
2016-09-21 13:30:00,76.04,76.14,76.03,76.08,59356.0,58.9828,59.0604,58.975,59.0138,59356.0
2016-09-21 13:40:00,76.09,76.23,76.06,76.2,177258.0,59.0216,59.1302,58.9983,59.1069,177258.0
2016-09-21 13:50:00,76.2,76.45,76.19,76.34,133741.0,59.1069,59.3008,59.0992,59.2155,133741.0
2016-09-21 14:00:00,76.32,76.44,76.21,76.42,254533.0,59.2,59.2931,59.1147,59.2776,254533.0
2016-09-21 14:10:00,76.43,76.62,76.34,76.38,154238.0,59.2853,59.4327,59.2155,59.2465,154238.0
2016-09-21 14:20:00,76.37,76.45,76.22,76.29,155471.0,59.2388,59.3008,59.1224,59.1767,155471.0
2016-09-21 14:30:00,76.28,76.47,76.24,76.39,91017.0,59.169,59.3163,59.1379,59.2543,91017.0
2016-09-21 14:40:00,76.39,76.48,76.24,76.33,146656.0,59.2543,59.3241,59.1379,59.2078,146656.0
2016-09-21 14:50:00,76.33,76.47,76.32,76.42,290174.0,59.2078,59.3163,59.2,59.2776,290174.0
2016-09-21 15:00:00,76.42,76.71,76.38,76.7,116121.0,59.2776,59.5025,59.2465,59.4948,116121.0
2016-09-21 15:10:00,76.7,76.71,76.57,76.59,251610.0,59.4948,59.5025,59.3939,59.4094,251610.0
2016-09-21 15:20:00,76.6,76.68,76.57,76.58,230255.0,59.4172,59.4792,59.3939,59.4017,230255.0
2016-09-21 15:30:00,76.58,76.63,76.57,76.6,298614.0,59.4017,59.4405,59.3939,59.4172,298614.0
2016-09-21 15:40:00,76.61,76.62,76.58,76.6,567746.0,59.4249,59.4327,59.4017,59.4172,567746.0
2016-09-21 15:50:00,76.61,76.61,76.53,76.55,764067.0,59.4249,59.4249,59.3629,59.3784,764067.0
2016-09-22 09:30:00,77.33,77.64,77.2,77.34,346199.0,59.9834,60.2239,59.8826,59.9912,346199.0
2016-09-22 09:40:00,77.31,77.44,77.28,77.42,173064.0,59.9679,60.0688,59.9446,60.0532,173064.0
2016-09-22 09:50:00,77.42,77.57,77.27,77.41,146521.0,60.0532,60.1696,59.9369,60.0455,146521.0
2016-09-22 10:00:00,77.41,77.41,77.22,77.23,142231.0,60.0455,60.0455,59.8981,59.9059,142231.0
2016-09-22 10:10:00,77.22,77.36,77.09,77.09,165072.0,59.8981,60.0067,59.7973,59.7973,165072.0
2016-09-22 10:20:00,77.1,77.37,77.07,77.29,92730.0,59.805,60.0145,59.7818,59.9524,92730.0
2016-09-22 10:30:00,77.29,77.34,77.13,77.21,182929.0,59.9524,59.9912,59.8283,59.8904,182929.0
2016-09-22 10:40:00,77.21,77.26,77.15,77.18,82135.0,59.8904,59.9291,59.8438,59.8671,82135.0
2016-09-22 10:50:00,77.19,77.21,77.04,77.05,234477.0,59.8748,59.8904,59.7585,59.7662,234477.0
2016-09-22 11:00:00,77.05,77.19,77.05,77.15,94910.0,59.7662,59.8748,59.7662,59.8438,94910.0
2016-09-22 11:10:00,77.14,77.26,77.09,77.24,92955.0,59.8361,59.9291,59.7973,59.9136,92955.0
2016-09-22 11:20:00,77.24,77.27,77.02,77.06,116109.0,59.9136,59.9369,59.743,59.774,116109.0
2016-09-22 11:30:00,77.07,77.08,77.0,77.05,99465.0,59.7818,59.7895,59.7275,59.7662,99465.0
2016-09-22 11:40:00,77.04,77.11,77.0,77.09,148751.0,59.7585,59.8128,59.7275,59.7973,148751.0
2016-09-22 11:50:00,77.08,77.13,77.05,77.13,72773.0,59.7895,59.8283,59.7662,59.8283,72773.0
2016-09-22 12:00:00,77.14,77.18,77.1,77.11,84013.0,59.8361,59.8671,59.805,59.8128,84013.0
2016-09-22 12:10:00,77.11,77.15,77.07,77.13,95783.0,59.8128,59.8438,59.7818,59.8283,95783.0
2016-09-22 12:20:00,77.12,77.13,77.04,77.09,114643.0,59.8205,59.8283,59.7585,59.7973,114643.0
2016-09-22 12:30:00,77.09,77.16,77.08,77.14,95228.0,59.7973,59.8516,59.7895,59.8361,95228.0
2016-09-22 12:40:00,77.15,77.17,77.12,77.15,47947.0,59.8438,59.8593,59.8205,59.8438,47947.0
2016-09-22 12:50:00,77.15,77.19,77.05,77.08,49664.0,59.8438,59.8748,59.7662,59.7895,49664.0
2016-09-22 13:00:00,77.08,77.14,77.04,77.1,60565.0,59.7895,59.8361,59.7585,59.805,60565.0
2016-09-22 13:10:00,77.11,77.19,77.11,77.17,110249.0,59.8128,59.8748,59.8128,59.8593,110249.0
2016-09-22 13:20:00,77.16,77.18,77.03,77.03,59447.0,59.8516,59.8671,59.7507,59.7507,59447.0
2016-09-22 13:30:00,77.04,77.1,77.02,77.07,57651.0,59.7585,59.805,59.743,59.7818,57651.0
2016-09-22 13:40:00,77.08,77.1,77.03,77.07,42937.0,59.7895,59.805,59.7507,59.7818,42937.0
2016-09-22 13:50:00,77.06,77.11,77.02,77.07,37088.0,59.774,59.8128,59.743,59.7818,37088.0
2016-09-22 14:00:00,77.07,77.14,77.04,77.08,54916.0,59.7818,59.8361,59.7585,59.7895,54916.0
2016-09-22 14:10:00,77.09,77.11,76.92,76.95,128175.0,59.7973,59.8128,59.6654,59.6887,128175.0
2016-09-22 14:20:00,76.94,77.06,76.91,77.04,133960.0,59.6809,59.774,59.6576,59.7585,133960.0
2016-09-22 14:30:00,77.03,77.07,76.99,76.99,162600.0,59.7507,59.7818,59.7197,59.7197,162600.0
2016-09-22 14:40:00,76.99,77.1,76.96,77.03,112474.0,59.7197,59.805,59.6964,59.7507,112474.0
2016-09-22 14:50:00,77.02,77.12,76.99,77.1,81877.0,59.743,59.8205,59.7197,59.805,81877.0
2016-09-22 15:00:00,77.1,77.22,77.08,77.13,87055.0,59.805,59.8981,59.7895,59.8283,87055.0
2016-09-22 15:10:00,77.13,77.14,77.05,77.07,78920.0,59.8283,59.8361,59.7662,59.7818,78920.0
2016-09-22 15:20:00,77.07,77.1,77.0,77.04,124965.0,59.7818,59.805,59.7275,59.7585,124965.0
2016-09-22 15:30:00,77.04,77.13,77.03,77.09,111835.0,59.7585,59.8283,59.7507,59.7973,111835.0
2016-09-22 15:40:00,77.09,77.13,77.0,77.03,230809.0,59.7973,59.8283,59.7275,59.7507,230809.0
2016-09-22 15:50:00,77.03,77.08,76.97,77.0,370086.0,59.7507,59.7895,59.7042,59.7275,370086.0
2016-09-23 09:30:00,76.69,77.0,76.54,76.8,274204.0,59.487,59.7275,59.3706,59.5723,274204.0
2016-09-23 09:40:00,76.79,76.82,76.46,76.61,317835.0,59.5646,59.5878,59.3086,59.4249,317835.0
2016-09-23 09:50:00,76.64,76.95,76.55,76.86,162646.0,59.4482,59.6887,59.3784,59.6189,162646.0
2016-09-23 10:00:00,76.86,77.06,76.83,76.92,82335.0,59.6189,59.774,59.5956,59.6654,82335.0
2016-09-23 10:10:00,76.92,76.94,76.77,76.78,97065.0,59.6654,59.6809,59.5491,59.5568,97065.0
2016-09-23 10:20:00,76.78,76.86,76.64,76.78,148456.0,59.5568,59.6189,59.4482,59.5568,148456.0
2016-09-23 10:30:00,76.78,76.83,76.63,76.64,61440.0,59.5568,59.5956,59.4405,59.4482,61440.0
2016-09-23 10:40:00,76.63,76.74,76.61,76.7,112933.0,59.4405,59.5258,59.4249,59.4948,112933.0
2016-09-23 10:50:00,76.7,76.84,76.67,76.81,81203.0,59.4948,59.6033,59.4715,59.5801,81203.0
2016-09-23 11:00:00,76.8,76.88,76.79,76.79,63177.0,59.5723,59.6344,59.5646,59.5646,63177.0
2016-09-23 11:10:00,76.8,76.82,76.51,76.53,109699.0,59.5723,59.5878,59.3474,59.3629,109699.0
2016-09-23 11:20:00,76.53,76.58,76.49,76.51,162006.0,59.3629,59.4017,59.3319,59.3474,162006.0
2016-09-23 11:30:00,76.53,76.64,76.52,76.63,62310.0,59.3629,59.4482,59.3551,59.4405,62310.0
2016-09-23 11:40:00,76.62,76.65,75.93,76.52,127835.0,59.4327,59.456,58.8975,59.3551,127835.0
2016-09-23 11:50:00,76.52,76.52,76.17,76.24,309435.0,59.3551,59.3551,59.0836,59.1379,309435.0
2016-09-23 12:00:00,76.24,76.33,76.18,76.24,235427.0,59.1379,59.2078,59.0914,59.1379,235427.0
2016-09-23 12:10:00,76.24,76.3,76.18,76.2,144671.0,59.1379,59.1845,59.0914,59.1069,144671.0
2016-09-23 12:20:00,76.19,76.23,76.13,76.17,100796.0,59.0992,59.1302,59.0526,59.0836,100796.0
2016-09-23 12:30:00,76.16,76.17,76.03,76.06,197549.0,59.0759,59.0836,58.975,58.9983,197549.0
2016-09-23 12:40:00,76.07,76.1,75.91,75.91,311665.0,59.0061,59.0293,58.882,58.882,311665.0
2016-09-23 12:50:00,75.92,76.02,75.88,75.89,116144.0,58.8897,58.9673,58.8587,58.8665,116144.0
2016-09-23 13:00:00,75.9,75.92,75.76,75.77,170676.0,58.8742,58.8897,58.7656,58.7734,170676.0
2016-09-23 13:10:00,75.78,75.82,75.64,75.67,177407.0,58.7811,58.8122,58.6725,58.6958,177407.0
2016-09-23 13:20:00,75.66,75.76,75.61,75.73,126790.0,58.688,58.7656,58.6493,58.7423,126790.0
2016-09-23 13:30:00,75.73,75.75,75.61,75.61,92531.0,58.7423,58.7579,58.6493,58.6493,92531.0
2016-09-23 13:40:00,75.61,75.66,75.58,75.63,54489.0,58.6493,58.688,58.626,58.6648,54489.0
2016-09-23 13:50:00,75.63,75.68,75.57,75.62,71760.0,58.6648,58.7036,58.6182,58.657,71760.0
2016-09-23 14:00:00,75.62,75.79,75.59,75.78,64356.0,58.657,58.7889,58.6337,58.7811,64356.0
2016-09-23 14:10:00,75.78,75.81,75.66,75.77,104387.0,58.7811,58.8044,58.688,58.7734,104387.0
2016-09-23 14:20:00,75.76,75.77,75.64,75.74,72621.0,58.7656,58.7734,58.6725,58.7501,72621.0
2016-09-23 14:30:00,75.74,75.79,75.66,75.71,54301.0,58.7501,58.7889,58.688,58.7268,54301.0
2016-09-23 14:40:00,75.71,75.79,75.67,75.77,71588.0,58.7268,58.7889,58.6958,58.7734,71588.0
2016-09-23 14:50:00,75.76,75.84,75.74,75.83,64380.0,58.7656,58.8277,58.7501,58.8199,64380.0
2016-09-23 15:00:00,75.82,75.98,75.8,75.93,108554.0,58.8122,58.9363,58.7966,58.8975,108554.0
2016-09-23 15:10:00,75.93,75.99,75.91,75.98,81179.0,58.8975,58.944,58.882,58.9363,81179.0
2016-09-23 15:20:00,75.98,76.03,75.92,76.03,103526.0,58.9363,58.975,58.8897,58.975,103526.0
2016-09-23 15:30:00,76.02,76.12,75.99,76.05,207007.0,58.9673,59.0449,58.944,58.9906,207007.0
2016-09-23 15:40:00,76.04,76.07,75.94,76.02,249996.0,58.9828,59.0061,58.9052,58.9673,249996.0
2016-09-23 15:50:00,76.01,76.08,75.92,75.93,497017.0,58.9595,59.0138,58.8897,58.8975,497017.0
2016-09-26 09:30:00,76.13,76.32,75.96,76.22,214680.0,59.0526,59.2,58.9207,59.1224,214680.0
2016-09-26 09:40:00,76.2,76.25,75.96,76.01,145716.0,59.1069,59.1457,58.9207,58.9595,145716.0
2016-09-26 09:50:00,75.99,76.14,75.96,76.03,74433.0,58.944,59.0604,58.9207,58.975,74433.0
2016-09-26 10:00:00,76.03,76.14,75.95,76.14,89870.0,58.975,59.0604,58.913,59.0604,89870.0
2016-09-26 10:10:00,76.15,76.35,76.1,76.14,88665.0,59.0681,59.2233,59.0293,59.0604,88665.0
2016-09-26 10:20:00,76.14,76.22,76.03,76.18,65916.0,59.0604,59.1224,58.975,59.0914,65916.0
2016-09-26 10:30:00,76.19,76.29,76.18,76.21,135934.0,59.0992,59.1767,59.0914,59.1147,135934.0
2016-09-26 10:40:00,76.2,76.24,76.05,76.24,187227.0,59.1069,59.1379,58.9906,59.1379,187227.0
2016-09-26 10:50:00,76.24,76.51,76.23,76.44,106505.0,59.1379,59.3474,59.1302,59.2931,106505.0
2016-09-26 11:00:00,76.45,76.54,76.38,76.49,90903.0,59.3008,59.3706,59.2465,59.3319,90903.0
2016-09-26 11:10:00,76.5,76.61,76.41,76.54,96276.0,59.3396,59.4249,59.2698,59.3706,96276.0
2016-09-26 11:20:00,76.54,76.61,76.18,76.18,138327.0,59.3706,59.4249,59.0914,59.0914,138327.0
2016-09-26 11:30:00,76.2,76.26,76.09,76.15,75386.0,59.1069,59.1535,59.0216,59.0681,75386.0
2016-09-26 11:40:00,76.16,76.22,76.12,76.14,92494.0,59.0759,59.1224,59.0449,59.0604,92494.0
2016-09-26 11:50:00,76.14,76.15,76.05,76.15,54181.0,59.0604,59.0681,58.9906,59.0681,54181.0
2016-09-26 12:00:00,76.14,76.21,76.0,76.03,92142.0,59.0604,59.1147,58.9518,58.975,92142.0
2016-09-26 12:10:00,76.02,76.26,75.99,76.23,77780.0,58.9673,59.1535,58.944,59.1302,77780.0
2016-09-26 12:20:00,76.24,76.24,76.09,76.17,104556.0,59.1379,59.1379,59.0216,59.0836,104556.0
2016-09-26 12:30:00,76.19,76.2,76.09,76.13,66468.0,59.0992,59.1069,59.0216,59.0526,66468.0
2016-09-26 12:40:00,76.12,76.23,76.02,76.18,118795.0,59.0449,59.1302,58.9673,59.0914,118795.0
2016-09-26 12:50:00,76.17,76.21,76.15,76.19,91462.0,59.0836,59.1147,59.0681,59.0992,91462.0
2016-09-26 13:00:00,76.19,76.24,76.12,76.12,76275.0,59.0992,59.1379,59.0449,59.0449,76275.0
2016-09-26 13:10:00,76.14,76.21,76.11,76.16,33896.0,59.0604,59.1147,59.0371,59.0759,33896.0
2016-09-26 13:20:00,76.16,76.17,76.04,76.08,100839.0,59.0759,59.0836,58.9828,59.0138,100839.0
2016-09-26 13:30:00,76.08,76.16,76.05,76.14,199960.0,59.0138,59.0759,58.9906,59.0604,199960.0
2016-09-26 13:40:00,76.14,76.21,76.1,76.15,74134.0,59.0604,59.1147,59.0293,59.0681,74134.0
2016-09-26 13:50:00,76.16,76.22,76.13,76.16,55473.0,59.0759,59.1224,59.0526,59.0759,55473.0
2016-09-26 14:00:00,76.16,76.25,76.16,76.17,55706.0,59.0759,59.1457,59.0759,59.0836,55706.0
2016-09-26 14:10:00,76.16,76.18,76.07,76.13,45289.0,59.0759,59.0914,59.0061,59.0526,45289.0
2016-09-26 14:20:00,76.13,76.13,75.92,75.95,68688.0,59.0526,59.0526,58.8897,58.913,68688.0
2016-09-26 14:30:00,75.94,75.95,75.82,75.83,88828.0,58.9052,58.913,58.8122,58.8199,88828.0
2016-09-26 14:40:00,75.83,75.85,75.76,75.81,108519.0,58.8199,58.8354,58.7656,58.8044,108519.0
2016-09-26 14:50:00,75.8,75.88,75.78,75.81,98625.0,58.7966,58.8587,58.7811,58.8044,98625.0
2016-09-26 15:00:00,75.8,75.86,75.73,75.82,109740.0,58.7966,58.8432,58.7423,58.8122,109740.0
2016-09-26 15:10:00,75.81,75.86,75.7,75.74,115765.0,58.8044,58.8432,58.7191,58.7501,115765.0
2016-09-26 15:20:00,75.72,75.8,75.7,75.74,82847.0,58.7346,58.7966,58.7191,58.7501,82847.0
2016-09-26 15:30:00,75.74,75.8,75.64,75.69,115914.0,58.7501,58.7966,58.6725,58.7113,115914.0
2016-09-26 15:40:00,75.68,75.73,75.62,75.64,270451.0,58.7036,58.7423,58.657,58.6725,270451.0
2016-09-26 15:50:00,75.64,75.65,75.48,75.6,599302.0,58.6725,58.6803,58.5484,58.6415,599302.0
2016-09-27 09:30:00,75.13,75.18,74.79,74.93,396315.0,58.2769,58.3157,58.0132,58.1218,396315.0
2016-09-27 09:40:00,74.95,75.02,74.66,74.78,262884.0,58.1373,58.1916,57.9124,58.0054,262884.0
2016-09-27 09:50:00,74.77,74.84,74.59,74.64,273607.0,57.9977,58.052,57.8581,57.8969,273607.0
2016-09-27 10:00:00,74.64,74.91,74.64,74.8,126811.0,57.8969,58.1063,57.8969,58.021,126811.0
2016-09-27 10:10:00,74.8,74.86,74.57,74.58,115593.0,58.021,58.0675,57.8426,57.8503,115593.0
2016-09-27 10:20:00,74.58,74.66,74.54,74.55,137570.0,57.8503,57.9124,57.8193,57.827,137570.0
2016-09-27 10:30:00,74.55,74.61,74.42,74.49,177261.0,57.827,57.8736,57.7262,57.7805,177261.0
2016-09-27 10:40:00,74.49,74.52,74.4,74.42,129623.0,57.7805,57.8038,57.7107,57.7262,129623.0
2016-09-27 10:50:00,74.44,74.49,74.33,74.35,330079.0,57.7417,57.7805,57.6564,57.6719,330079.0
2016-09-27 11:00:00,74.36,74.42,74.33,74.42,125108.0,57.6797,57.7262,57.6564,57.7262,125108.0
2016-09-27 11:10:00,74.42,74.65,74.41,74.64,105962.0,57.7262,57.9046,57.7184,57.8969,105962.0
2016-09-27 11:20:00,74.63,74.77,74.56,74.75,123881.0,57.8891,57.9977,57.8348,57.9822,123881.0
2016-09-27 11:30:00,74.75,74.92,74.73,74.91,142723.0,57.9822,58.114,57.9667,58.1063,142723.0
2016-09-27 11:40:00,74.91,74.92,74.8,74.86,75768.0,58.1063,58.114,58.021,58.0675,75768.0
2016-09-27 11:50:00,74.85,75.04,74.8,74.98,99848.0,58.0597,58.2071,58.021,58.1606,99848.0
2016-09-27 12:00:00,74.97,75.01,74.87,74.94,95251.0,58.1528,58.1839,58.0753,58.1296,95251.0
2016-09-27 12:10:00,74.93,74.93,74.76,74.84,79691.0,58.1218,58.1218,57.9899,58.052,79691.0
2016-09-27 12:20:00,74.84,75.04,74.84,74.96,80475.0,58.052,58.2071,58.052,58.1451,80475.0
2016-09-27 12:30:00,74.96,74.98,74.89,74.95,65645.0,58.1451,58.1606,58.0908,58.1373,65645.0
2016-09-27 12:40:00,74.96,75.01,74.93,74.98,108410.0,58.1451,58.1839,58.1218,58.1606,108410.0
2016-09-27 12:50:00,74.98,75.27,74.97,75.25,82430.0,58.1606,58.3855,58.1528,58.37,82430.0
2016-09-27 13:00:00,75.23,75.31,75.18,75.28,62920.0,58.3545,58.4166,58.3157,58.3933,62920.0
2016-09-27 13:10:00,75.29,75.41,75.28,75.35,116499.0,58.401,58.4941,58.3933,58.4476,116499.0
2016-09-27 13:20:00,75.35,75.43,75.29,75.4,110184.0,58.4476,58.5096,58.401,58.4864,110184.0
2016-09-27 13:30:00,75.4,75.46,75.33,75.34,83548.0,58.4864,58.5329,58.4321,58.4398,83548.0
2016-09-27 13:40:00,75.33,75.33,75.25,75.3,44260.0,58.4321,58.4321,58.37,58.4088,44260.0
2016-09-27 13:50:00,75.3,75.3,75.16,75.21,130535.0,58.4088,58.4088,58.3002,58.339,130535.0
2016-09-27 14:00:00,75.21,75.23,75.1,75.15,84825.0,58.339,58.3545,58.2537,58.2924,84825.0
2016-09-27 14:10:00,75.14,75.23,75.12,75.16,85929.0,58.2847,58.3545,58.2692,58.3002,85929.0
2016-09-27 14:20:00,75.16,75.26,75.13,75.25,80187.0,58.3002,58.3778,58.2769,58.37,80187.0
2016-09-27 14:30:00,75.25,75.31,75.23,75.29,49158.0,58.37,58.4166,58.3545,58.401,49158.0
2016-09-27 14:40:00,75.29,75.34,75.27,75.28,44910.0,58.401,58.4398,58.3855,58.3933,44910.0
2016-09-27 14:50:00,75.27,75.3,75.21,75.23,67244.0,58.3855,58.4088,58.339,58.3545,67244.0
2016-09-27 15:00:00,75.24,75.28,75.23,75.23,80169.0,58.3623,58.3933,58.3545,58.3545,80169.0
2016-09-27 15:10:00,75.23,75.27,75.18,75.21,116785.0,58.3545,58.3855,58.3157,58.339,116785.0
2016-09-27 15:20:00,75.22,75.24,75.19,75.22,105913.0,58.3467,58.3623,58.3235,58.3467,105913.0
2016-09-27 15:30:00,75.22,75.22,75.13,75.22,100377.0,58.3467,58.3467,58.2769,58.3467,100377.0
2016-09-27 15:40:00,75.22,75.24,75.16,75.21,140377.0,58.3467,58.3623,58.3002,58.339,140377.0
2016-09-27 15:50:00,75.2,75.33,75.16,75.32,434728.0,58.3312,58.4321,58.3002,58.4243,434728.0
2016-09-28 09:30:00,75.59,75.79,75.4,75.67,130823.0,58.6337,58.7889,58.4864,58.6958,130823.0
2016-09-28 09:40:00,75.62,75.63,75.4,75.57,60780.0,58.657,58.6648,58.4864,58.6182,60780.0
2016-09-28 09:50:00,75.57,75.74,75.52,75.74,69449.0,58.6182,58.7501,58.5795,58.7501,69449.0
2016-09-28 10:00:00,75.75,75.87,75.67,75.69,114564.0,58.7579,58.8509,58.6958,58.7113,114564.0
2016-09-28 10:10:00,75.69,75.69,75.51,75.66,60939.0,58.7113,58.7113,58.5717,58.688,60939.0
2016-09-28 10:20:00,75.66,75.68,75.59,75.63,123590.0,58.688,58.7036,58.6337,58.6648,123590.0
2016-09-28 10:30:00,75.71,75.83,75.53,75.58,228256.0,58.7268,58.8199,58.5872,58.626,228256.0
2016-09-28 10:40:00,75.57,75.68,75.34,75.34,100423.0,58.6182,58.7036,58.4398,58.4398,100423.0
2016-09-28 10:50:00,75.33,75.41,75.15,75.25,122603.0,58.4321,58.4941,58.2924,58.37,122603.0
2016-09-28 11:00:00,75.25,75.25,75.07,75.16,142216.0,58.37,58.37,58.2304,58.3002,142216.0
2016-09-28 11:10:00,75.15,75.28,75.07,75.11,98645.0,58.2924,58.3933,58.2304,58.2614,98645.0
2016-09-28 11:20:00,75.11,75.33,75.09,75.33,79805.0,58.2614,58.4321,58.2459,58.4321,79805.0
2016-09-28 11:30:00,75.32,75.32,75.14,75.16,89525.0,58.4243,58.4243,58.2847,58.3002,89525.0
2016-09-28 11:40:00,75.16,75.38,75.16,75.37,78433.0,58.3002,58.4709,58.3002,58.4631,78433.0
2016-09-28 11:50:00,75.37,75.52,75.36,75.49,100557.0,58.4631,58.5795,58.4553,58.5562,100557.0
2016-09-28 12:00:00,75.49,75.5,75.31,75.41,78122.0,58.5562,58.5639,58.4166,58.4941,78122.0
2016-09-28 12:10:00,75.4,75.85,75.39,75.72,163392.0,58.4864,58.8354,58.4786,58.7346,163392.0
2016-09-28 12:20:00,75.73,75.8,75.61,75.78,134725.0,58.7423,58.7966,58.6493,58.7811,134725.0
2016-09-28 12:30:00,75.78,75.86,75.66,75.75,80320.0,58.7811,58.8432,58.688,58.7579,80320.0
2016-09-28 12:40:00,75.75,76.0,75.7,75.94,66496.0,58.7579,58.9518,58.7191,58.9052,66496.0
2016-09-28 12:50:00,75.94,76.05,75.91,75.93,71453.0,58.9052,58.9906,58.882,58.8975,71453.0
2016-09-28 13:00:00,75.92,75.92,75.71,75.8,88661.0,58.8897,58.8897,58.7268,58.7966,88661.0
2016-09-28 13:10:00,75.79,75.94,75.79,75.9,59448.0,58.7889,58.9052,58.7889,58.8742,59448.0
2016-09-28 13:20:00,75.91,75.97,75.83,75.95,84129.0,58.882,58.9285,58.8199,58.913,84129.0
2016-09-28 13:30:00,75.97,76.03,75.92,76.02,94332.0,58.9285,58.975,58.8897,58.9673,94332.0
2016-09-28 13:40:00,76.02,76.14,75.98,76.01,78974.0,58.9673,59.0604,58.9363,58.9595,78974.0
2016-09-28 13:50:00,76.01,76.08,75.91,75.92,78629.0,58.9595,59.0138,58.882,58.8897,78629.0
2016-09-28 14:00:00,75.92,76.14,75.86,76.08,164198.0,58.8897,59.0604,58.8432,59.0138,164198.0
2016-09-28 14:10:00,76.08,76.99,76.06,76.98,469764.0,59.0138,59.7197,58.9983,59.7119,469764.0
2016-09-28 14:20:00,76.98,77.64,76.85,77.49,643089.0,59.7119,60.2239,59.6111,60.1075,643089.0
2016-09-28 14:30:00,77.52,77.77,77.22,77.35,448317.0,60.1308,60.3247,59.8981,59.9989,448317.0
2016-09-28 14:40:00,77.37,77.68,77.14,77.68,335917.0,60.0145,60.2549,59.8361,60.2549,335917.0
2016-09-28 14:50:00,77.67,77.88,77.61,77.7,267915.0,60.2472,60.4101,60.2006,60.2704,267915.0
2016-09-28 15:00:00,77.69,77.86,77.64,77.75,303876.0,60.2627,60.3945,60.2239,60.3092,303876.0
2016-09-28 15:10:00,77.75,77.75,77.46,77.62,329824.0,60.3092,60.3092,60.0843,60.2084,329824.0
2016-09-28 15:20:00,77.63,77.78,77.6,77.64,239759.0,60.2161,60.3325,60.1929,60.2239,239759.0
2016-09-28 15:30:00,77.64,77.76,77.54,77.73,261578.0,60.2239,60.317,60.1463,60.2937,261578.0
2016-09-28 15:40:00,77.73,77.89,77.66,77.89,366102.0,60.2937,60.4178,60.2394,60.4178,366102.0
2016-09-28 15:50:00,77.89,78.1,77.77,78.0,1140323.0,60.4178,60.5807,60.3247,60.5031,1140323.0
2016-09-29 09:30:00,78.11,78.64,78.0,78.38,320891.0,60.5885,60.9996,60.5031,60.7979,320891.0
2016-09-29 09:40:00,78.38,78.4,77.87,77.99,209681.0,60.7979,60.8134,60.4023,60.4954,209681.0
2016-09-29 09:50:00,78.01,78.08,77.81,78.06,230469.0,60.5109,60.5652,60.3558,60.5497,230469.0
2016-09-29 10:00:00,78.04,78.38,78.02,78.36,205687.0,60.5342,60.7979,60.5187,60.7824,205687.0
2016-09-29 10:10:00,78.36,78.41,77.93,78.05,428558.0,60.7824,60.8212,60.4488,60.5419,428558.0
2016-09-29 10:20:00,78.04,78.23,78.02,78.17,174668.0,60.5342,60.6815,60.5187,60.635,174668.0
2016-09-29 10:30:00,78.18,78.18,77.76,77.79,272472.0,60.6428,60.6428,60.317,60.3402,272472.0
2016-09-29 10:40:00,77.8,77.95,77.79,77.88,235605.0,60.348,60.4644,60.3402,60.4101,235605.0
2016-09-29 10:50:00,77.87,78.0,77.63,77.67,265642.0,60.4023,60.5031,60.2161,60.2472,265642.0
2016-09-29 11:00:00,77.68,77.98,77.58,77.98,163765.0,60.2549,60.4876,60.1774,60.4876,163765.0
2016-09-29 11:10:00,77.98,77.99,77.69,77.72,149117.0,60.4876,60.4954,60.2627,60.2859,149117.0
2016-09-29 11:20:00,77.71,78.24,77.71,78.24,211708.0,60.2782,60.6893,60.2782,60.6893,211708.0
2016-09-29 11:30:00,78.25,78.42,78.19,78.28,424701.0,60.6971,60.8289,60.6505,60.7203,424701.0
2016-09-29 11:40:00,78.28,78.48,78.26,78.3,250052.0,60.7203,60.8755,60.7048,60.7358,250052.0
2016-09-29 11:50:00,78.29,78.4,78.22,78.36,155482.0,60.7281,60.8134,60.6738,60.7824,155482.0
2016-09-29 12:00:00,78.36,78.73,78.34,78.69,181670.0,60.7824,61.0694,60.7669,61.0384,181670.0
2016-09-29 12:10:00,78.71,78.82,78.65,78.72,144381.0,61.0539,61.1392,61.0073,61.0616,144381.0
2016-09-29 12:20:00,78.71,78.97,78.66,78.96,159436.0,61.0539,61.2556,61.0151,61.2478,159436.0
2016-09-29 12:30:00,78.95,78.96,78.65,78.66,160458.0,61.24,61.2478,61.0073,61.0151,160458.0
2016-09-29 12:40:00,78.65,78.66,78.31,78.31,170867.0,61.0073,61.0151,60.7436,60.7436,170867.0
2016-09-29 12:50:00,78.32,78.38,78.03,78.36,327508.0,60.7514,60.7979,60.5264,60.7824,327508.0
2016-09-29 13:00:00,78.35,78.41,78.03,78.18,172197.0,60.7746,60.8212,60.5264,60.6428,172197.0
2016-09-29 13:10:00,78.18,78.33,78.05,78.14,146055.0,60.6428,60.7591,60.5419,60.6117,146055.0
2016-09-29 13:20:00,78.13,78.3,78.09,78.17,106459.0,60.604,60.7358,60.573,60.635,106459.0
2016-09-29 13:30:00,78.17,78.18,77.99,78.08,99660.0,60.635,60.6428,60.4954,60.5652,99660.0
2016-09-29 13:40:00,78.06,78.08,77.72,77.85,129461.0,60.5497,60.5652,60.2859,60.3868,129461.0
2016-09-29 13:50:00,77.86,77.88,77.43,77.5,203071.0,60.3945,60.4101,60.061,60.1153,203071.0
2016-09-29 14:00:00,77.5,77.69,77.45,77.68,145890.0,60.1153,60.2627,60.0765,60.2549,145890.0
2016-09-29 14:10:00,77.67,77.9,77.64,77.85,137079.0,60.2472,60.4256,60.2239,60.3868,137079.0
2016-09-29 14:20:00,77.86,78.14,77.78,78.1,131822.0,60.3945,60.6117,60.3325,60.5807,131822.0
2016-09-29 14:30:00,78.09,78.17,77.82,78.0,159685.0,60.573,60.635,60.3635,60.5031,159685.0
2016-09-29 14:40:00,78.0,78.02,77.7,77.97,120840.0,60.5031,60.5187,60.2704,60.4799,120840.0
2016-09-29 14:50:00,77.95,77.96,77.61,77.62,111852.0,60.4644,60.4721,60.2006,60.2084,111852.0
2016-09-29 15:00:00,77.61,77.72,77.46,77.71,148074.0,60.2006,60.2859,60.0843,60.2782,148074.0
2016-09-29 15:10:00,77.71,77.8,77.62,77.62,111046.0,60.2782,60.348,60.2084,60.2084,111046.0
2016-09-29 15:20:00,77.63,77.77,77.48,77.76,164078.0,60.2161,60.3247,60.0998,60.317,164078.0
2016-09-29 15:30:00,77.75,77.87,77.66,77.83,197600.0,60.3092,60.4023,60.2394,60.3713,197600.0
2016-09-29 15:40:00,77.83,77.86,77.6,77.62,383165.0,60.3713,60.3945,60.1929,60.2084,383165.0
2016-09-29 15:50:00,77.62,77.64,77.37,77.38,637590.0,60.2084,60.2239,60.0145,60.0222,637590.0
2016-09-30 09:30:00,77.84,78.34,77.65,77.66,197354.0,60.379,60.7669,60.2317,60.2394,197354.0
2016-09-30 09:40:00,77.68,77.91,77.61,77.89,103331.0,60.2549,60.4333,60.2006,60.4178,103331.0
2016-09-30 09:50:00,77.91,78.11,77.85,78.05,129715.0,60.4333,60.5885,60.3868,60.5419,129715.0
2016-09-30 10:00:00,78.1,78.18,77.98,78.16,110880.0,60.5807,60.6428,60.4876,60.6272,110880.0
2016-09-30 10:10:00,78.16,78.17,77.89,77.95,123363.0,60.6272,60.635,60.4178,60.4644,123363.0
2016-09-30 10:20:00,77.97,78.13,77.89,78.11,57990.0,60.4799,60.604,60.4178,60.5885,57990.0
2016-09-30 10:30:00,78.12,78.19,78.02,78.08,70291.0,60.5962,60.6505,60.5187,60.5652,70291.0
2016-09-30 10:40:00,78.08,78.2,78.05,78.19,84727.0,60.5652,60.6583,60.5419,60.6505,84727.0
2016-09-30 10:50:00,78.2,78.32,78.12,78.3,95752.0,60.6583,60.7514,60.5962,60.7358,95752.0
2016-09-30 11:00:00,78.29,78.48,78.28,78.39,152662.0,60.7281,60.8755,60.7203,60.8057,152662.0
2016-09-30 11:10:00,78.4,78.76,78.4,78.7,187953.0,60.8134,61.0927,60.8134,61.0461,187953.0
2016-09-30 11:20:00,78.71,78.72,78.53,78.61,118292.0,61.0539,61.0616,60.9143,60.9763,118292.0
2016-09-30 11:30:00,78.62,78.65,78.5,78.51,99129.0,60.9841,61.0073,60.891,60.8987,99129.0
2016-09-30 11:40:00,78.51,78.6,78.5,78.53,153915.0,60.8987,60.9685,60.891,60.9143,153915.0
2016-09-30 11:50:00,78.54,78.56,78.42,78.51,68223.0,60.922,60.9375,60.8289,60.8987,68223.0
2016-09-30 12:00:00,78.5,78.57,78.45,78.54,67750.0,60.891,60.9453,60.8522,60.922,67750.0
2016-09-30 12:10:00,78.54,78.61,78.46,78.58,75700.0,60.922,60.9763,60.86,60.953,75700.0
2016-09-30 12:20:00,78.58,78.64,78.51,78.6,70347.0,60.953,60.9996,60.8987,60.9685,70347.0
2016-09-30 12:30:00,78.6,78.64,78.59,78.62,73065.0,60.9685,60.9996,60.9608,60.9841,73065.0
2016-09-30 12:40:00,78.62,78.78,78.6,78.7,151149.0,60.9841,61.1082,60.9685,61.0461,151149.0
2016-09-30 12:50:00,78.7,78.78,78.65,78.74,73164.0,61.0461,61.1082,61.0073,61.0771,73164.0
2016-09-30 13:00:00,78.73,78.78,78.67,78.73,47336.0,61.0694,61.1082,61.0228,61.0694,47336.0
2016-09-30 13:10:00,78.74,78.75,78.65,78.66,56901.0,61.0771,61.0849,61.0073,61.0151,56901.0
2016-09-30 13:20:00,78.66,78.76,78.66,78.72,50509.0,61.0151,61.0927,61.0151,61.0616,50509.0
2016-09-30 13:30:00,78.72,78.75,78.66,78.75,63532.0,61.0616,61.0849,61.0151,61.0849,63532.0
2016-09-30 13:40:00,78.74,78.89,78.74,78.89,72869.0,61.0771,61.1935,61.0771,61.1935,72869.0
2016-09-30 13:50:00,78.89,78.96,78.88,78.95,57302.0,61.1935,61.2478,61.1857,61.24,57302.0
2016-09-30 14:00:00,78.95,78.95,78.87,78.9,77645.0,61.24,61.24,61.178,61.2013,77645.0
2016-09-30 14:10:00,78.9,78.98,78.9,78.91,63869.0,61.2013,61.2633,61.2013,61.209,63869.0
2016-09-30 14:20:00,78.91,78.98,78.83,78.83,126195.0,61.209,61.2633,61.147,61.147,126195.0
2016-09-30 14:30:00,78.83,78.92,78.83,78.92,60025.0,61.147,61.2168,61.147,61.2168,60025.0
2016-09-30 14:40:00,78.92,78.97,78.85,78.86,81680.0,61.2168,61.2556,61.1625,61.1702,81680.0
2016-09-30 14:50:00,78.86,78.89,78.82,78.85,74767.0,61.1702,61.1935,61.1392,61.1625,74767.0
2016-09-30 15:00:00,78.85,78.92,78.84,78.9,99080.0,61.1625,61.2168,61.1547,61.2013,99080.0
2016-09-30 15:10:00,78.91,78.98,78.89,78.92,120371.0,61.209,61.2633,61.1935,61.2168,120371.0
2016-09-30 15:20:00,78.93,78.96,78.84,78.86,134577.0,61.2245,61.2478,61.1547,61.1702,134577.0
2016-09-30 15:30:00,78.87,78.94,78.83,78.88,174611.0,61.178,61.2323,61.147,61.1857,174611.0
2016-09-30 15:40:00,78.88,78.99,78.82,78.82,257879.0,61.1857,61.2711,61.1392,61.1392,257879.0
2016-09-30 15:50:00,78.82,78.85,78.59,78.64,629831.0,61.1392,61.1625,60.9608,60.9996,629831.0
2016-10-03 09:30:00,78.83,78.97,78.7,78.76,200743.0,61.147,61.2556,61.0461,61.0927,200743.0
2016-10-03 09:40:00,78.77,78.82,78.44,78.56,120591.0,61.1004,61.1392,60.8444,60.9375,120591.0
2016-10-03 09:50:00,78.58,78.68,78.45,78.68,101050.0,60.953,61.0306,60.8522,61.0306,101050.0
2016-10-03 10:00:00,78.68,78.8,78.35,78.47,142448.0,61.0306,61.1237,60.7746,60.8677,142448.0
2016-10-03 10:10:00,78.47,78.59,78.36,78.46,91321.0,60.8677,60.9608,60.7824,60.86,91321.0
2016-10-03 10:20:00,78.45,78.53,78.35,78.47,112236.0,60.8522,60.9143,60.7746,60.8677,112236.0
2016-10-03 10:30:00,78.45,78.66,78.44,78.65,74067.0,60.8522,61.0151,60.8444,61.0073,74067.0
2016-10-03 10:40:00,78.64,78.74,78.57,78.74,95316.0,60.9996,61.0771,60.9453,61.0771,95316.0
2016-10-03 10:50:00,78.76,78.87,78.67,78.77,91035.0,61.0927,61.178,61.0228,61.1004,91035.0
2016-10-03 11:00:00,78.77,78.79,78.64,78.73,97583.0,61.1004,61.1159,60.9996,61.0694,97583.0
2016-10-03 11:10:00,78.72,78.76,78.58,78.75,88825.0,61.0616,61.0927,60.953,61.0849,88825.0
2016-10-03 11:20:00,78.74,78.87,78.65,78.7,98903.0,61.0771,61.178,61.0073,61.0461,98903.0
2016-10-03 11:30:00,78.7,78.79,78.64,78.74,96197.0,61.0461,61.1159,60.9996,61.0771,96197.0
2016-10-03 11:40:00,78.73,78.86,78.64,78.83,121926.0,61.0694,61.1702,60.9996,61.147,121926.0
2016-10-03 11:50:00,78.83,78.94,78.81,78.85,196681.0,61.147,61.2323,61.1314,61.1625,196681.0
2016-10-03 12:00:00,78.84,79.0,78.82,78.99,110703.0,61.1547,61.2788,61.1392,61.2711,110703.0
2016-10-03 12:10:00,78.98,79.0,78.88,78.97,91645.0,61.2633,61.2788,61.1857,61.2556,91645.0
2016-10-03 12:20:00,78.96,78.99,78.79,78.88,67895.0,61.2478,61.2711,61.1159,61.1857,67895.0
2016-10-03 12:30:00,78.88,78.89,78.75,78.77,47750.0,61.1857,61.1935,61.0849,61.1004,47750.0
2016-10-03 12:40:00,78.76,78.92,78.76,78.86,69462.0,61.0927,61.2168,61.0927,61.1702,69462.0
2016-10-03 12:50:00,78.86,78.99,78.86,78.99,37653.0,61.1702,61.2711,61.1702,61.2711,37653.0
2016-10-03 13:00:00,78.98,79.0,78.87,78.91,49607.0,61.2633,61.2788,61.178,61.209,49607.0
2016-10-03 13:10:00,78.91,78.97,78.85,78.93,60403.0,61.209,61.2556,61.1625,61.2245,60403.0
2016-10-03 13:20:00,78.93,78.98,78.89,78.9,39628.0,61.2245,61.2633,61.1935,61.2013,39628.0
2016-10-03 13:30:00,78.9,78.95,78.87,78.92,48740.0,61.2013,61.24,61.178,61.2168,48740.0
2016-10-03 13:40:00,78.92,78.95,78.82,78.87,116491.0,61.2168,61.24,61.1392,61.178,116491.0
2016-10-03 13:50:00,78.88,78.88,78.79,78.88,75938.0,61.1857,61.1857,61.1159,61.1857,75938.0
2016-10-03 14:00:00,78.87,78.95,78.85,78.89,53768.0,61.178,61.24,61.1625,61.1935,53768.0
2016-10-03 14:10:00,78.89,79.02,78.86,78.99,125540.0,61.1935,61.2943,61.1702,61.2711,125540.0
2016-10-03 14:20:00,78.99,79.02,78.85,78.88,106135.0,61.2711,61.2943,61.1625,61.1857,106135.0
2016-10-03 14:30:00,78.88,78.94,78.82,78.94,65637.0,61.1857,61.2323,61.1392,61.2323,65637.0
2016-10-03 14:40:00,78.94,78.97,78.85,78.94,82866.0,61.2323,61.2556,61.1625,61.2323,82866.0
2016-10-03 14:50:00,78.95,78.99,78.88,78.96,88917.0,61.24,61.2711,61.1857,61.2478,88917.0
2016-10-03 15:00:00,78.96,78.98,78.86,78.86,75711.0,61.2478,61.2633,61.1702,61.1702,75711.0
2016-10-03 15:10:00,78.86,78.9,78.84,78.89,70997.0,61.1702,61.2013,61.1547,61.1935,70997.0
2016-10-03 15:20:00,78.89,79.01,78.88,78.96,163586.0,61.1935,61.2866,61.1857,61.2478,163586.0
2016-10-03 15:30:00,78.97,79.04,78.94,79.01,156712.0,61.2556,61.3098,61.2323,61.2866,156712.0
2016-10-03 15:40:00,79.01,79.06,78.94,78.98,222795.0,61.2866,61.3254,61.2323,61.2633,222795.0
2016-10-03 15:50:00,78.98,78.99,78.85,78.9,297142.0,61.2633,61.2711,61.1625,61.2013,297142.0
2016-10-04 09:30:00,78.98,79.01,78.55,78.74,195178.0,61.2633,61.2866,60.9298,61.0771,195178.0
2016-10-04 09:40:00,78.76,79.01,78.69,78.74,111326.0,61.0927,61.2866,61.0384,61.0771,111326.0
2016-10-04 09:50:00,78.75,79.08,78.74,78.85,99867.0,61.0849,61.3409,61.0771,61.1625,99867.0
2016-10-04 10:00:00,78.85,78.99,78.66,78.72,101703.0,61.1625,61.2711,61.0151,61.0616,101703.0
2016-10-04 10:10:00,78.72,78.72,78.51,78.6,125326.0,61.0616,61.0616,60.8987,60.9685,125326.0
2016-10-04 10:20:00,78.58,78.71,78.52,78.7,144241.0,60.953,61.0539,60.9065,61.0461,144241.0
2016-10-04 10:30:00,78.7,78.94,78.66,78.91,132675.0,61.0461,61.2323,61.0151,61.209,132675.0
2016-10-04 10:40:00,78.91,79.02,78.88,78.95,104947.0,61.209,61.2943,61.1857,61.24,104947.0
2016-10-04 10:50:00,78.96,79.1,78.94,79.03,106309.0,61.2478,61.3564,61.2323,61.3021,106309.0
2016-10-04 11:00:00,79.04,79.09,78.76,78.84,184115.0,61.3098,61.3486,61.0927,61.1547,184115.0
2016-10-04 11:10:00,78.82,78.84,78.6,78.63,128870.0,61.1392,61.1547,60.9685,60.9918,128870.0
2016-10-04 11:20:00,78.63,78.89,78.63,78.84,91032.0,60.9918,61.1935,60.9918,61.1547,91032.0
2016-10-04 11:30:00,78.86,78.99,78.81,78.81,128767.0,61.1702,61.2711,61.1314,61.1314,128767.0
2016-10-04 11:40:00,78.81,79.1,78.81,79.06,192938.0,61.1314,61.3564,61.1314,61.3254,192938.0
2016-10-04 11:50:00,79.04,79.08,78.84,78.92,99209.0,61.3098,61.3409,61.1547,61.2168,99209.0
2016-10-04 12:00:00,78.92,78.99,78.87,78.91,68183.0,61.2168,61.2711,61.178,61.209,68183.0
2016-10-04 12:10:00,78.91,79.08,78.83,78.98,86886.0,61.209,61.3409,61.147,61.2633,86886.0
2016-10-04 12:20:00,78.97,79.0,78.87,78.97,70097.0,61.2556,61.2788,61.178,61.2556,70097.0
2016-10-04 12:30:00,78.97,79.09,78.93,79.03,115749.0,61.2556,61.3486,61.2245,61.3021,115749.0
2016-10-04 12:40:00,79.02,79.06,78.91,78.92,41689.0,61.2943,61.3254,61.209,61.2168,41689.0
2016-10-04 12:50:00,78.92,78.94,78.79,78.87,44900.0,61.2168,61.2323,61.1159,61.178,44900.0
2016-10-04 13:00:00,78.86,78.88,78.61,78.63,70246.0,61.1702,61.1857,60.9763,60.9918,70246.0
2016-10-04 13:10:00,78.64,78.73,78.63,78.7,34895.0,60.9996,61.0694,60.9918,61.0461,34895.0
2016-10-04 13:20:00,78.69,78.72,78.47,78.52,69426.0,61.0384,61.0616,60.8677,60.9065,69426.0
2016-10-04 13:30:00,78.53,78.66,78.5,78.61,68786.0,60.9143,61.0151,60.891,60.9763,68786.0
2016-10-04 13:40:00,78.61,78.63,78.57,78.63,44383.0,60.9763,60.9918,60.9453,60.9918,44383.0
2016-10-04 13:50:00,78.64,78.66,78.57,78.64,56186.0,60.9996,61.0151,60.9453,60.9996,56186.0
2016-10-04 14:00:00,78.64,78.7,78.57,78.64,96636.0,60.9996,61.0461,60.9453,60.9996,96636.0
2016-10-04 14:10:00,78.64,78.7,78.56,78.59,65024.0,60.9996,61.0461,60.9375,60.9608,65024.0
2016-10-04 14:20:00,78.56,78.67,78.49,78.56,85668.0,60.9375,61.0228,60.8832,60.9375,85668.0
2016-10-04 14:30:00,78.56,78.61,78.49,78.58,45348.0,60.9375,60.9763,60.8832,60.953,45348.0
2016-10-04 14:40:00,78.57,78.58,78.46,78.47,56019.0,60.9453,60.953,60.86,60.8677,56019.0
2016-10-04 14:50:00,78.46,78.48,78.36,78.36,128556.0,60.86,60.8755,60.7824,60.7824,128556.0
2016-10-04 15:00:00,78.35,78.46,78.34,78.44,294931.0,60.7746,60.86,60.7669,60.8444,294931.0
2016-10-04 15:10:00,78.44,78.48,78.34,78.4,182978.0,60.8444,60.8755,60.7669,60.8134,182978.0
2016-10-04 15:20:00,78.4,78.5,78.39,78.46,110397.0,60.8134,60.891,60.8057,60.86,110397.0
2016-10-04 15:30:00,78.46,78.58,78.46,78.58,110752.0,60.86,60.953,60.86,60.953,110752.0
2016-10-04 15:40:00,78.58,78.61,78.5,78.51,134257.0,60.953,60.9763,60.891,60.8987,134257.0
2016-10-04 15:50:00,78.52,78.59,78.47,78.56,322585.0,60.9065,60.9608,60.8677,60.9375,322585.0
2016-10-05 09:30:00,79.41,79.45,79.06,79.14,209911.0,61.5969,61.6279,61.3254,61.3874,209911.0
2016-10-05 09:40:00,79.15,79.42,79.07,79.34,109794.0,61.3952,61.6046,61.3331,61.5426,109794.0
2016-10-05 09:50:00,79.34,79.44,79.26,79.31,70792.0,61.5426,61.6201,61.4805,61.5193,70792.0
2016-10-05 10:00:00,79.32,79.36,79.07,79.32,93828.0,61.527,61.5581,61.3331,61.527,93828.0
2016-10-05 10:10:00,79.32,79.57,79.28,79.31,145329.0,61.527,61.721,61.496,61.5193,145329.0
2016-10-05 10:20:00,79.31,79.64,79.29,79.64,84818.0,61.5193,61.7753,61.5038,61.7753,84818.0
2016-10-05 10:30:00,79.62,79.92,79.41,79.83,177896.0,61.7597,61.9924,61.5969,61.9226,177896.0
2016-10-05 10:40:00,79.83,80.0,79.66,79.91,284851.0,61.9226,62.0545,61.7908,61.9847,284851.0
2016-10-05 10:50:00,79.91,80.16,79.91,80.11,170113.0,61.9847,62.1786,61.9847,62.1398,170113.0
2016-10-05 11:00:00,80.11,80.61,80.09,80.59,303653.0,62.1398,62.5277,62.1243,62.5122,303653.0
2016-10-05 11:10:00,80.6,80.66,80.5,80.55,174083.0,62.5199,62.5665,62.4423,62.4811,174083.0
2016-10-05 11:20:00,80.55,80.68,80.48,80.64,251429.0,62.4811,62.582,62.4268,62.5509,251429.0
2016-10-05 11:30:00,80.65,80.75,80.51,80.73,237467.0,62.5587,62.6363,62.4501,62.6207,237467.0
2016-10-05 11:40:00,80.73,80.95,80.7,80.92,230556.0,62.6207,62.7914,62.5975,62.7681,230556.0
2016-10-05 11:50:00,80.92,80.93,80.68,80.73,97452.0,62.7681,62.7759,62.582,62.6207,97452.0
2016-10-05 12:00:00,80.73,80.88,80.67,80.81,82229.0,62.6207,62.7371,62.5742,62.6828,82229.0
2016-10-05 12:10:00,80.82,80.89,80.76,80.79,81663.0,62.6906,62.7449,62.644,62.6673,81663.0
2016-10-05 12:20:00,80.8,80.85,80.76,80.84,94589.0,62.675,62.7138,62.644,62.7061,94589.0
2016-10-05 12:30:00,80.83,80.85,80.69,80.71,83858.0,62.6983,62.7138,62.5897,62.6052,83858.0
2016-10-05 12:40:00,80.71,80.76,80.61,80.67,84358.0,62.6052,62.644,62.5277,62.5742,84358.0
2016-10-05 12:50:00,80.67,80.68,80.53,80.64,122812.0,62.5742,62.582,62.4656,62.5509,122812.0
2016-10-05 13:00:00,80.64,80.69,80.62,80.66,76905.0,62.5509,62.5897,62.5354,62.5665,76905.0
2016-10-05 13:10:00,80.65,80.7,80.58,80.65,65333.0,62.5587,62.5975,62.5044,62.5587,65333.0
2016-10-05 13:20:00,80.66,80.69,80.5,80.58,64826.0,62.5665,62.5897,62.4423,62.5044,64826.0
2016-10-05 13:30:00,80.58,80.62,80.54,80.57,62619.0,62.5044,62.5354,62.4734,62.4966,62619.0
2016-10-05 13:40:00,80.55,80.73,80.54,80.73,67070.0,62.4811,62.6207,62.4734,62.6207,67070.0
2016-10-05 13:50:00,80.73,80.82,80.71,80.75,106789.0,62.6207,62.6906,62.6052,62.6363,106789.0
2016-10-05 14:00:00,80.75,80.75,80.67,80.67,99667.0,62.6363,62.6363,62.5742,62.5742,99667.0
2016-10-05 14:10:00,80.68,80.76,80.64,80.75,104650.0,62.582,62.644,62.5509,62.6363,104650.0
2016-10-05 14:20:00,80.75,80.83,80.73,80.74,112697.0,62.6363,62.6983,62.6207,62.6285,112697.0
2016-10-05 14:30:00,80.73,80.75,80.63,80.73,108417.0,62.6207,62.6363,62.5432,62.6207,108417.0
2016-10-05 14:40:00,80.73,80.8,80.72,80.75,63794.0,62.6207,62.675,62.613,62.6363,63794.0
2016-10-05 14:50:00,80.76,80.79,80.73,80.78,106012.0,62.644,62.6673,62.6207,62.6595,106012.0
2016-10-05 15:00:00,80.77,80.78,80.72,80.73,103362.0,62.6518,62.6595,62.613,62.6207,103362.0
2016-10-05 15:10:00,80.73,80.74,80.59,80.64,130341.0,62.6207,62.6285,62.5122,62.5509,130341.0
2016-10-05 15:20:00,80.62,80.62,80.41,80.44,190017.0,62.5354,62.5354,62.3725,62.3958,190017.0
2016-10-05 15:30:00,80.43,80.47,80.34,80.35,243506.0,62.388,62.4191,62.3182,62.326,243506.0
2016-10-05 15:40:00,80.35,80.45,80.25,80.26,326571.0,62.326,62.4036,62.2484,62.2562,326571.0
2016-10-05 15:50:00,80.26,80.26,80.12,80.16,622214.0,62.2562,62.2562,62.1476,62.1786,622214.0
2016-10-06 09:30:00,80.43,81.0,80.3,80.89,356660.0,62.388,62.8302,62.2872,62.7449,356660.0
2016-10-06 09:40:00,80.88,81.16,80.69,80.94,230084.0,62.7371,62.9543,62.5897,62.7836,230084.0
2016-10-06 09:50:00,80.94,81.02,80.84,81.01,170731.0,62.7836,62.8457,62.7061,62.8379,170731.0
2016-10-06 10:00:00,81.0,81.09,80.77,80.83,188443.0,62.8302,62.9,62.6518,62.6983,188443.0
2016-10-06 10:10:00,80.84,80.96,80.66,80.84,122165.0,62.7061,62.7992,62.5665,62.7061,122165.0
2016-10-06 10:20:00,80.86,80.88,80.48,80.55,237320.0,62.7216,62.7371,62.4268,62.4811,237320.0
2016-10-06 10:30:00,80.54,80.54,80.27,80.43,199055.0,62.4734,62.4734,62.2639,62.388,199055.0
2016-10-06 10:40:00,80.43,80.76,80.43,80.74,80539.0,62.388,62.644,62.388,62.6285,80539.0
2016-10-06 10:50:00,80.75,80.89,80.68,80.82,88371.0,62.6363,62.7449,62.582,62.6906,88371.0
2016-10-06 11:00:00,80.81,80.95,80.76,80.87,224209.0,62.6828,62.7914,62.644,62.7293,224209.0
2016-10-06 11:10:00,80.86,81.04,80.79,81.01,135961.0,62.7216,62.8612,62.6673,62.8379,135961.0
2016-10-06 11:20:00,81.0,81.18,81.0,81.18,141287.0,62.8302,62.9698,62.8302,62.9698,141287.0
2016-10-06 11:30:00,81.19,81.22,81.07,81.15,81602.0,62.9776,63.0008,62.8845,62.9465,81602.0
2016-10-06 11:40:00,81.15,81.35,81.14,81.33,84203.0,62.9465,63.1017,62.9388,63.0862,84203.0
2016-10-06 11:50:00,81.34,81.46,81.17,81.19,107703.0,63.0939,63.187,62.962,62.9776,107703.0
2016-10-06 12:00:00,81.2,81.31,81.17,81.22,84803.0,62.9853,63.0706,62.962,63.0008,84803.0
2016-10-06 12:10:00,81.23,81.26,81.14,81.21,74372.0,63.0086,63.0319,62.9388,62.9931,74372.0
2016-10-06 12:20:00,81.21,81.28,81.19,81.22,52191.0,62.9931,63.0474,62.9776,63.0008,52191.0
2016-10-06 12:30:00,81.22,81.29,81.2,81.27,48736.0,63.0008,63.0551,62.9853,63.0396,48736.0
2016-10-06 12:40:00,81.26,81.33,81.26,81.32,56336.0,63.0319,63.0862,63.0319,63.0784,56336.0
2016-10-06 12:50:00,81.32,81.42,81.3,81.35,90986.0,63.0784,63.156,63.0629,63.1017,90986.0
2016-10-06 13:00:00,81.35,81.39,81.32,81.35,53300.0,63.1017,63.1327,63.0784,63.1017,53300.0
2016-10-06 13:10:00,81.34,81.4,81.31,81.36,56972.0,63.0939,63.1405,63.0706,63.1094,56972.0
2016-10-06 13:20:00,81.35,81.44,81.34,81.41,64414.0,63.1017,63.1715,63.0939,63.1482,64414.0
2016-10-06 13:30:00,81.41,81.5,81.4,81.44,114001.0,63.1482,63.218,63.1405,63.1715,114001.0
2016-10-06 13:40:00,81.44,81.5,81.38,81.47,55757.0,63.1715,63.218,63.1249,63.1948,55757.0
2016-10-06 13:50:00,81.46,81.51,81.44,81.47,118709.0,63.187,63.2258,63.1715,63.1948,118709.0
2016-10-06 14:00:00,81.48,81.59,81.4,81.41,161448.0,63.2025,63.2878,63.1405,63.1482,161448.0
2016-10-06 14:10:00,81.41,81.51,81.4,81.5,101733.0,63.1482,63.2258,63.1405,63.218,101733.0
2016-10-06 14:20:00,81.51,81.56,81.49,81.52,130850.0,63.2258,63.2646,63.2103,63.2335,130850.0
2016-10-06 14:30:00,81.52,81.54,81.48,81.53,61966.0,63.2335,63.2491,63.2025,63.2413,61966.0
2016-10-06 14:40:00,81.53,81.56,81.47,81.48,91088.0,63.2413,63.2646,63.1948,63.2025,91088.0
2016-10-06 14:50:00,81.48,81.53,81.36,81.39,63087.0,63.2025,63.2413,63.1094,63.1327,63087.0
2016-10-06 15:00:00,81.39,81.48,81.38,81.47,95290.0,63.1327,63.2025,63.1249,63.1948,95290.0
2016-10-06 15:10:00,81.46,81.54,81.42,81.48,140990.0,63.187,63.2491,63.156,63.2025,140990.0
2016-10-06 15:20:00,81.48,81.51,81.45,81.49,113849.0,63.2025,63.2258,63.1792,63.2103,113849.0
2016-10-06 15:30:00,81.49,81.55,81.44,81.51,186530.0,63.2103,63.2568,63.1715,63.2258,186530.0
2016-10-06 15:40:00,81.52,81.52,81.41,81.41,236769.0,63.2335,63.2335,63.1482,63.1482,236769.0
2016-10-06 15:50:00,81.41,81.45,81.34,81.44,491455.0,63.1482,63.1792,63.0939,63.1715,491455.0
2016-10-07 09:30:00,81.79,81.88,81.26,81.7,291716.0,63.443,63.5128,63.0319,63.3732,291716.0
2016-10-07 09:40:00,81.68,81.77,81.36,81.39,96329.0,63.3576,63.4275,63.1094,63.1327,96329.0
2016-10-07 09:50:00,81.41,81.73,81.35,81.55,152624.0,63.1482,63.3964,63.1017,63.2568,152624.0
2016-10-07 10:00:00,81.55,81.59,81.34,81.53,155837.0,63.2568,63.2878,63.0939,63.2413,155837.0
2016-10-07 10:10:00,81.53,81.62,81.43,81.6,197546.0,63.2413,63.3111,63.1637,63.2956,197546.0
2016-10-07 10:20:00,81.59,81.71,81.43,81.68,167176.0,63.2878,63.3809,63.1637,63.3576,167176.0
2016-10-07 10:30:00,81.68,81.83,81.67,81.83,118132.0,63.3576,63.474,63.3499,63.474,118132.0
2016-10-07 10:40:00,81.83,81.97,81.76,81.97,115610.0,63.474,63.5826,63.4197,63.5826,115610.0
2016-10-07 10:50:00,81.97,82.0,81.84,81.87,137256.0,63.5826,63.6059,63.4818,63.505,137256.0
2016-10-07 11:00:00,81.87,81.95,81.76,81.94,74335.0,63.505,63.5671,63.4197,63.5593,74335.0
2016-10-07 11:10:00,81.94,82.06,81.88,82.06,130733.0,63.5593,63.6524,63.5128,63.6524,130733.0
2016-10-07 11:20:00,82.06,82.1,81.9,81.91,131321.0,63.6524,63.6834,63.5283,63.5361,131321.0
2016-10-07 11:30:00,81.92,81.95,81.56,81.74,148909.0,63.5438,63.5671,63.2646,63.4042,148909.0
2016-10-07 11:40:00,81.74,81.76,81.35,81.36,118841.0,63.4042,63.4197,63.1017,63.1094,118841.0
2016-10-07 11:50:00,81.35,81.5,81.31,81.35,111422.0,63.1017,63.218,63.0706,63.1017,111422.0
2016-10-07 12:00:00,81.36,81.58,81.18,81.19,124096.0,63.1094,63.2801,62.9698,62.9776,124096.0
2016-10-07 12:10:00,81.19,81.21,80.98,81.08,123935.0,62.9776,62.9931,62.8147,62.8922,123935.0
2016-10-07 12:20:00,81.07,81.18,80.98,81.17,120168.0,62.8845,62.9698,62.8147,62.962,120168.0
2016-10-07 12:30:00,81.17,81.23,81.09,81.17,98861.0,62.962,63.0086,62.9,62.962,98861.0
2016-10-07 12:40:00,81.17,81.35,81.08,81.34,62733.0,62.962,63.1017,62.8922,63.0939,62733.0
2016-10-07 12:50:00,81.33,81.33,81.22,81.29,36695.0,63.0862,63.0862,63.0008,63.0551,36695.0
2016-10-07 13:00:00,81.29,81.38,81.19,81.35,48203.0,63.0551,63.1249,62.9776,63.1017,48203.0
2016-10-07 13:10:00,81.36,81.38,81.24,81.26,39264.0,63.1094,63.1249,63.0163,63.0319,39264.0
2016-10-07 13:20:00,81.27,81.43,81.25,81.4,70493.0,63.0396,63.1637,63.0241,63.1405,70493.0
2016-10-07 13:30:00,81.42,81.57,81.4,81.45,53725.0,63.156,63.2723,63.1405,63.1792,53725.0
2016-10-07 13:40:00,81.45,81.54,81.44,81.51,52258.0,63.1792,63.2491,63.1715,63.2258,52258.0
2016-10-07 13:50:00,81.51,81.57,81.49,81.54,31391.0,63.2258,63.2723,63.2103,63.2491,31391.0
2016-10-07 14:00:00,81.54,81.59,81.33,81.37,80783.0,63.2491,63.2878,63.0862,63.1172,80783.0
2016-10-07 14:10:00,81.38,81.58,81.33,81.42,93230.0,63.1249,63.2801,63.0862,63.156,93230.0
2016-10-07 14:20:00,81.43,81.47,81.32,81.41,66960.0,63.1637,63.1948,63.0784,63.1482,66960.0
2016-10-07 14:30:00,81.41,81.54,81.41,81.52,68636.0,63.1482,63.2491,63.1482,63.2335,68636.0
2016-10-07 14:40:00,81.52,81.59,81.49,81.49,58241.0,63.2335,63.2878,63.2103,63.2103,58241.0
2016-10-07 14:50:00,81.49,81.56,81.46,81.47,55608.0,63.2103,63.2646,63.187,63.1948,55608.0
2016-10-07 15:00:00,81.48,81.53,81.41,81.44,132256.0,63.2025,63.2413,63.1482,63.1715,132256.0
2016-10-07 15:10:00,81.44,81.46,81.35,81.37,83902.0,63.1715,63.187,63.1017,63.1172,83902.0
2016-10-07 15:20:00,81.37,81.43,81.36,81.41,77035.0,63.1172,63.1637,63.1094,63.1482,77035.0
2016-10-07 15:30:00,81.41,81.43,81.34,81.37,158850.0,63.1482,63.1637,63.0939,63.1172,158850.0
2016-10-07 15:40:00,81.36,81.42,81.3,81.34,162819.0,63.1094,63.156,63.0629,63.0939,162819.0
2016-10-07 15:50:00,81.35,81.51,81.3,81.31,314669.0,63.1017,63.2258,63.0629,63.0706,314669.0
2016-10-10 09:30:00,81.73,82.44,81.73,82.18,292541.0,63.3964,63.9472,63.3964,63.7455,292541.0
2016-10-10 09:40:00,82.2,82.23,82.04,82.14,126791.0,63.761,63.7843,63.6369,63.7145,126791.0
2016-10-10 09:50:00,82.16,82.31,82.14,82.25,107632.0,63.73,63.8463,63.7145,63.7998,107632.0
2016-10-10 10:00:00,82.25,82.3,82.11,82.19,229248.0,63.7998,63.8386,63.6912,63.7532,229248.0
2016-10-10 10:10:00,82.19,82.26,82.07,82.19,93400.0,63.7532,63.8075,63.6602,63.7532,93400.0
2016-10-10 10:20:00,82.2,82.37,82.13,82.31,46360.0,63.761,63.8929,63.7067,63.8463,46360.0
2016-10-10 10:30:00,82.32,82.38,82.23,82.27,57308.0,63.8541,63.9006,63.7843,63.8153,57308.0
2016-10-10 10:40:00,82.27,82.39,82.22,82.3,85740.0,63.8153,63.9084,63.7765,63.8386,85740.0
2016-10-10 10:50:00,82.32,82.4,82.14,82.19,109530.0,63.8541,63.9161,63.7145,63.7532,109530.0
2016-10-10 11:00:00,82.19,82.28,82.1,82.28,40235.0,63.7532,63.8231,63.6834,63.8231,40235.0
2016-10-10 11:10:00,82.3,82.32,82.11,82.17,64834.0,63.8386,63.8541,63.6912,63.7377,64834.0
2016-10-10 11:20:00,82.17,82.28,82.14,82.23,57951.0,63.7377,63.8231,63.7145,63.7843,57951.0
2016-10-10 11:30:00,82.24,82.27,82.14,82.23,58700.0,63.792,63.8153,63.7145,63.7843,58700.0
2016-10-10 11:40:00,82.22,82.32,82.13,82.32,45166.0,63.7765,63.8541,63.7067,63.8541,45166.0
2016-10-10 11:50:00,82.31,82.36,82.15,82.26,39918.0,63.8463,63.8851,63.7222,63.8075,39918.0
2016-10-10 12:00:00,82.28,82.28,82.2,82.21,35664.0,63.8231,63.8231,63.761,63.7688,35664.0
2016-10-10 12:10:00,82.22,82.24,82.02,82.03,67903.0,63.7765,63.792,63.6214,63.6291,67903.0
2016-10-10 12:20:00,82.03,82.07,81.88,81.92,78207.0,63.6291,63.6602,63.5128,63.5438,78207.0
2016-10-10 12:30:00,81.93,81.94,81.75,81.8,74234.0,63.5516,63.5593,63.4119,63.4507,74234.0
2016-10-10 12:40:00,81.79,81.98,81.78,81.97,39067.0,63.443,63.5904,63.4352,63.5826,39067.0
2016-10-10 12:50:00,81.96,82.08,81.92,82.08,67181.0,63.5748,63.6679,63.5438,63.6679,67181.0
2016-10-10 13:00:00,82.09,82.24,82.08,82.2,105810.0,63.6757,63.792,63.6679,63.761,105810.0
2016-10-10 13:10:00,82.2,82.37,82.2,82.28,107537.0,63.761,63.8929,63.761,63.8231,107537.0
2016-10-10 13:20:00,82.27,82.35,82.24,82.31,81437.0,63.8153,63.8774,63.792,63.8463,81437.0
2016-10-10 13:30:00,82.31,82.41,82.29,82.38,88002.0,63.8463,63.9239,63.8308,63.9006,88002.0
2016-10-10 13:40:00,82.38,82.41,82.28,82.33,48659.0,63.9006,63.9239,63.8231,63.8618,48659.0
2016-10-10 13:50:00,82.32,82.35,82.24,82.34,45762.0,63.8541,63.8774,63.792,63.8696,45762.0
2016-10-10 14:00:00,82.34,82.37,82.29,82.31,84688.0,63.8696,63.8929,63.8308,63.8463,84688.0
2016-10-10 14:10:00,82.3,82.31,82.15,82.22,58489.0,63.8386,63.8463,63.7222,63.7765,58489.0
2016-10-10 14:20:00,82.22,82.29,82.21,82.23,62994.0,63.7765,63.8308,63.7688,63.7843,62994.0
2016-10-10 14:30:00,82.23,82.23,82.13,82.19,51962.0,63.7843,63.7843,63.7067,63.7532,51962.0
2016-10-10 14:40:00,82.19,82.25,82.06,82.11,91529.0,63.7532,63.7998,63.6524,63.6912,91529.0
2016-10-10 14:50:00,82.11,82.12,82.04,82.08,51896.0,63.6912,63.6989,63.6369,63.6679,51896.0
2016-10-10 15:00:00,82.08,82.15,82.02,82.02,70898.0,63.6679,63.7222,63.6214,63.6214,70898.0
2016-10-10 15:10:00,82.03,82.14,81.94,82.14,126561.0,63.6291,63.7145,63.5593,63.7145,126561.0
2016-10-10 15:20:00,82.15,82.22,82.13,82.2,100448.0,63.7222,63.7765,63.7067,63.761,100448.0
2016-10-10 15:30:00,82.2,82.23,82.12,82.22,256159.0,63.761,63.7843,63.6989,63.7765,256159.0
2016-10-10 15:40:00,82.22,82.35,82.21,82.31,188979.0,63.7765,63.8774,63.7688,63.8463,188979.0
2016-10-10 15:50:00,82.32,82.41,82.28,82.33,356918.0,63.8541,63.9239,63.8231,63.8618,356918.0
2016-10-11 09:30:00,82.08,82.23,81.68,81.7,260667.0,63.6679,63.7843,63.3576,63.3732,260667.0
2016-10-11 09:40:00,81.7,81.76,81.5,81.61,164029.0,63.3732,63.4197,63.218,63.3033,164029.0
2016-10-11 09:50:00,81.61,81.69,81.49,81.6,171347.0,63.3033,63.3654,63.2103,63.2956,171347.0
2016-10-11 10:00:00,81.61,81.98,81.54,81.98,106128.0,63.3033,63.5904,63.2491,63.5904,106128.0
2016-10-11 10:10:00,81.97,82.06,81.88,81.88,142520.0,63.5826,63.6524,63.5128,63.5128,142520.0
2016-10-11 10:20:00,81.87,81.99,81.68,81.73,91320.0,63.505,63.5981,63.3576,63.3964,91320.0
2016-10-11 10:30:00,81.73,81.92,81.72,81.85,43650.0,63.3964,63.5438,63.3887,63.4895,43650.0
2016-10-11 10:40:00,81.83,81.86,81.77,81.78,47061.0,63.474,63.4973,63.4275,63.4352,47061.0
2016-10-11 10:50:00,81.78,81.82,81.65,81.66,62713.0,63.4352,63.4662,63.3344,63.3421,62713.0
2016-10-11 11:00:00,81.65,81.7,81.54,81.65,51472.0,63.3344,63.3732,63.2491,63.3344,51472.0
2016-10-11 11:10:00,81.66,81.73,81.6,81.66,65476.0,63.3421,63.3964,63.2956,63.3421,65476.0
2016-10-11 11:20:00,81.66,81.66,81.38,81.41,95498.0,63.3421,63.3421,63.1249,63.1482,95498.0
2016-10-11 11:30:00,81.42,81.6,81.42,81.45,60103.0,63.156,63.2956,63.156,63.1792,60103.0
2016-10-11 11:40:00,81.44,81.56,81.43,81.5,51708.0,63.1715,63.2646,63.1637,63.218,51708.0
2016-10-11 11:50:00,81.5,81.62,81.39,81.6,51064.0,63.218,63.3111,63.1327,63.2956,51064.0
2016-10-11 12:00:00,81.61,81.61,81.46,81.51,54987.0,63.3033,63.3033,63.187,63.2258,54987.0
2016-10-11 12:10:00,81.5,81.51,81.39,81.45,78427.0,63.218,63.2258,63.1327,63.1792,78427.0
2016-10-11 12:20:00,81.46,81.52,81.44,81.52,60521.0,63.187,63.2335,63.1715,63.2335,60521.0
2016-10-11 12:30:00,81.52,81.57,81.46,81.55,65589.0,63.2335,63.2723,63.187,63.2568,65589.0
2016-10-11 12:40:00,81.55,81.69,81.54,81.63,67487.0,63.2568,63.3654,63.2491,63.3189,67487.0
2016-10-11 12:50:00,81.62,81.63,81.53,81.63,51248.0,63.3111,63.3189,63.2413,63.3189,51248.0
2016-10-11 13:00:00,81.62,81.62,81.42,81.45,36244.0,63.3111,63.3111,63.156,63.1792,36244.0
2016-10-11 13:10:00,81.45,81.45,81.3,81.43,60192.0,63.1792,63.1792,63.0629,63.1637,60192.0
2016-10-11 13:20:00,81.43,81.52,81.42,81.51,40603.0,63.1637,63.2335,63.156,63.2258,40603.0
2016-10-11 13:30:00,81.51,81.64,81.45,81.54,138610.0,63.2258,63.3266,63.1792,63.2491,138610.0
2016-10-11 13:40:00,81.54,81.58,81.38,81.39,43517.0,63.2491,63.2801,63.1249,63.1327,43517.0
2016-10-11 13:50:00,81.39,81.44,81.29,81.33,60037.0,63.1327,63.1715,63.0551,63.0862,60037.0
2016-10-11 14:00:00,81.33,81.35,81.24,81.34,87426.0,63.0862,63.1017,63.0163,63.0939,87426.0
2016-10-11 14:10:00,81.35,81.41,81.17,81.2,114685.0,63.1017,63.1482,62.962,62.9853,114685.0
2016-10-11 14:20:00,81.2,81.41,81.15,81.38,80023.0,62.9853,63.1482,62.9465,63.1249,80023.0
2016-10-11 14:30:00,81.37,81.4,81.3,81.36,66684.0,63.1172,63.1405,63.0629,63.1094,66684.0
2016-10-11 14:40:00,81.36,81.54,81.35,81.52,72551.0,63.1094,63.2491,63.1017,63.2335,72551.0
2016-10-11 14:50:00,81.51,81.52,81.35,81.36,81891.0,63.2258,63.2335,63.1017,63.1094,81891.0
2016-10-11 15:00:00,81.36,81.51,81.33,81.47,165428.0,63.1094,63.2258,63.0862,63.1948,165428.0
2016-10-11 15:10:00,81.46,81.51,81.38,81.51,97403.0,63.187,63.2258,63.1249,63.2258,97403.0
2016-10-11 15:20:00,81.51,81.58,81.44,81.51,123717.0,63.2258,63.2801,63.1715,63.2258,123717.0
2016-10-11 15:30:00,81.52,81.59,81.48,81.57,117057.0,63.2335,63.2878,63.2025,63.2723,117057.0
2016-10-11 15:40:00,81.57,81.72,81.53,81.68,221533.0,63.2723,63.3887,63.2413,63.3576,221533.0
2016-10-11 15:50:00,81.69,81.73,81.58,81.69,365848.0,63.3654,63.3964,63.2801,63.3654,365848.0
2016-10-12 09:30:00,81.76,81.76,81.35,81.62,158634.0,63.4197,63.4197,63.1017,63.3111,158634.0
2016-10-12 09:40:00,81.61,81.61,81.06,81.09,261600.0,63.3033,63.3033,62.8767,62.9,261600.0
2016-10-12 09:50:00,81.08,81.35,81.03,81.34,135609.0,62.8922,63.1017,62.8535,63.0939,135609.0
2016-10-12 10:00:00,81.34,81.65,81.3,81.47,126357.0,63.0939,63.3344,63.0629,63.1948,126357.0
2016-10-12 10:10:00,81.49,81.58,81.41,81.5,84777.0,63.2103,63.2801,63.1482,63.218,84777.0
2016-10-12 10:20:00,81.49,81.77,81.42,81.67,104024.0,63.2103,63.4275,63.156,63.3499,104024.0
2016-10-12 10:30:00,81.67,81.74,81.58,81.63,80087.0,63.3499,63.4042,63.2801,63.3189,80087.0
2016-10-12 10:40:00,81.62,81.62,81.42,81.45,67284.0,63.3111,63.3111,63.156,63.1792,67284.0
2016-10-12 10:50:00,81.46,81.48,81.35,81.39,64405.0,63.187,63.2025,63.1017,63.1327,64405.0
2016-10-12 11:00:00,81.38,81.47,81.3,81.45,66908.0,63.1249,63.1948,63.0629,63.1792,66908.0
2016-10-12 11:10:00,81.45,81.51,81.4,81.41,70164.0,63.1792,63.2258,63.1405,63.1482,70164.0
2016-10-12 11:20:00,81.4,81.46,81.34,81.4,58549.0,63.1405,63.187,63.0939,63.1405,58549.0
2016-10-12 11:30:00,81.4,81.5,81.39,81.42,64417.0,63.1405,63.218,63.1327,63.156,64417.0
2016-10-12 11:40:00,81.42,81.44,81.25,81.27,89579.0,63.156,63.1715,63.0241,63.0396,89579.0
2016-10-12 11:50:00,81.27,81.29,81.16,81.26,96547.0,63.0396,63.0551,62.9543,63.0319,96547.0
2016-10-12 12:00:00,81.27,81.42,81.27,81.39,54929.0,63.0396,63.156,63.0396,63.1327,54929.0
2016-10-12 12:10:00,81.4,81.48,81.4,81.46,77117.0,63.1405,63.2025,63.1405,63.187,77117.0
2016-10-12 12:20:00,81.47,81.62,81.47,81.59,53678.0,63.1948,63.3111,63.1948,63.2878,53678.0
2016-10-12 12:30:00,81.59,81.79,81.59,81.73,55303.0,63.2878,63.443,63.2878,63.3964,55303.0
2016-10-12 12:40:00,81.75,81.77,81.65,81.65,50326.0,63.4119,63.4275,63.3344,63.3344,50326.0
2016-10-12 12:50:00,81.64,81.65,81.54,81.56,39580.0,63.3266,63.3344,63.2491,63.2646,39580.0
2016-10-12 13:00:00,81.58,81.58,81.45,81.55,56180.0,63.2801,63.2801,63.1792,63.2568,56180.0
2016-10-12 13:10:00,81.56,81.6,81.47,81.54,54086.0,63.2646,63.2956,63.1948,63.2491,54086.0
2016-10-12 13:20:00,81.54,81.63,81.53,81.63,45361.0,63.2491,63.3189,63.2413,63.3189,45361.0
2016-10-12 13:30:00,81.64,81.64,81.51,81.52,38388.0,63.3266,63.3266,63.2258,63.2335,38388.0
2016-10-12 13:40:00,81.51,81.54,81.43,81.53,40189.0,63.2258,63.2491,63.1637,63.2413,40189.0
2016-10-12 13:50:00,81.53,81.66,81.51,81.65,38705.0,63.2413,63.3421,63.2258,63.3344,38705.0
2016-10-12 14:00:00,81.65,81.74,81.44,81.55,76127.0,63.3344,63.4042,63.1715,63.2568,76127.0
2016-10-12 14:10:00,81.57,81.69,81.56,81.59,60528.0,63.2723,63.3654,63.2646,63.2878,60528.0
2016-10-12 14:20:00,81.58,81.62,81.35,81.42,100889.0,63.2801,63.3111,63.1017,63.156,100889.0
2016-10-12 14:30:00,81.41,81.54,81.4,81.52,64492.0,63.1482,63.2491,63.1405,63.2335,64492.0
2016-10-12 14:40:00,81.52,81.53,81.35,81.38,62887.0,63.2335,63.2413,63.1017,63.1249,62887.0
2016-10-12 14:50:00,81.39,81.47,81.35,81.35,70144.0,63.1327,63.1948,63.1017,63.1017,70144.0
2016-10-12 15:00:00,81.35,81.42,81.29,81.36,95299.0,63.1017,63.156,63.0551,63.1094,95299.0
2016-10-12 15:10:00,81.36,81.43,81.33,81.37,83065.0,63.1094,63.1637,63.0862,63.1172,83065.0
2016-10-12 15:20:00,81.37,81.41,81.25,81.27,99528.0,63.1172,63.1482,63.0241,63.0396,99528.0
2016-10-12 15:30:00,81.26,81.36,81.17,81.34,150454.0,63.0319,63.1094,62.962,63.0939,150454.0
2016-10-12 15:40:00,81.34,81.44,81.33,81.41,150265.0,63.0939,63.1715,63.0862,63.1482,150265.0
2016-10-12 15:50:00,81.41,81.48,81.39,81.43,277042.0,63.1482,63.2025,63.1327,63.1637,277042.0
2016-10-13 09:30:00,81.02,81.21,80.67,80.97,229106.0,62.8457,62.9931,62.5742,62.8069,229106.0
2016-10-13 09:40:00,80.96,81.15,80.85,81.11,160907.0,62.7992,62.9465,62.7138,62.9155,160907.0
2016-10-13 09:50:00,81.11,81.19,80.91,81.07,173345.0,62.9155,62.9776,62.7604,62.8845,173345.0
2016-10-13 10:00:00,81.08,81.1,80.85,81.07,157961.0,62.8922,62.9078,62.7138,62.8845,157961.0
2016-10-13 10:10:00,81.07,81.42,81.06,81.29,148681.0,62.8845,63.156,62.8767,63.0551,148681.0
2016-10-13 10:20:00,81.27,81.3,81.06,81.06,91868.0,63.0396,63.0629,62.8767,62.8767,91868.0
2016-10-13 10:30:00,81.09,81.41,80.99,81.4,121591.0,62.9,63.1482,62.8224,63.1405,121591.0
2016-10-13 10:40:00,81.4,81.42,81.0,81.04,78809.0,63.1405,63.156,62.8302,62.8612,78809.0
2016-10-13 10:50:00,81.05,81.31,81.04,81.31,63873.0,62.869,63.0706,62.8612,63.0706,63873.0
2016-10-13 11:00:00,81.31,81.33,80.62,80.86,124580.0,63.0706,63.0862,62.5354,62.7216,124580.0
2016-10-13 11:10:00,80.86,81.26,80.85,81.12,96535.0,62.7216,63.0319,62.7138,62.9233,96535.0
2016-10-13 11:20:00,81.13,81.37,81.08,81.37,103697.0,62.931,63.1172,62.8922,63.1172,103697.0
2016-10-13 11:30:00,81.37,81.57,81.34,81.54,66352.0,63.1172,63.2723,63.0939,63.2491,66352.0
2016-10-13 11:40:00,81.55,81.61,81.39,81.39,81953.0,63.2568,63.3033,63.1327,63.1327,81953.0
2016-10-13 11:50:00,81.37,81.47,81.15,81.17,116497.0,63.1172,63.1948,62.9465,62.962,116497.0
2016-10-13 12:00:00,81.16,81.31,81.02,81.29,91207.0,62.9543,63.0706,62.8457,63.0551,91207.0
2016-10-13 12:10:00,81.29,81.43,81.22,81.43,39975.0,63.0551,63.1637,63.0008,63.1637,39975.0
2016-10-13 12:20:00,81.43,81.46,81.35,81.4,41365.0,63.1637,63.187,63.1017,63.1405,41365.0
2016-10-13 12:30:00,81.4,81.62,81.39,81.6,44505.0,63.1405,63.3111,63.1327,63.2956,44505.0
2016-10-13 12:40:00,81.6,81.68,81.54,81.66,36306.0,63.2956,63.3576,63.2491,63.3421,36306.0
2016-10-13 12:50:00,81.67,81.67,81.52,81.59,43924.0,63.3499,63.3499,63.2335,63.2878,43924.0
2016-10-13 13:00:00,81.59,81.62,81.46,81.49,51711.0,63.2878,63.3111,63.187,63.2103,51711.0
2016-10-13 13:10:00,81.49,81.52,81.41,81.51,91577.0,63.2103,63.2335,63.1482,63.2258,91577.0
2016-10-13 13:20:00,81.51,81.6,81.43,81.57,65626.0,63.2258,63.2956,63.1637,63.2723,65626.0
2016-10-13 13:30:00,81.58,81.73,81.54,81.72,65694.0,63.2801,63.3964,63.2491,63.3887,65694.0
2016-10-13 13:40:00,81.72,81.72,81.59,81.63,55686.0,63.3887,63.3887,63.2878,63.3189,55686.0
2016-10-13 13:50:00,81.63,81.92,81.63,81.9,82548.0,63.3189,63.5438,63.3189,63.5283,82548.0
2016-10-13 14:00:00,81.89,81.89,81.7,81.7,69755.0,63.5205,63.5205,63.3732,63.3732,69755.0
2016-10-13 14:10:00,81.71,81.72,81.62,81.67,49913.0,63.3809,63.3887,63.3111,63.3499,49913.0
2016-10-13 14:20:00,81.68,81.78,81.59,81.62,63122.0,63.3576,63.4352,63.2878,63.3111,63122.0
2016-10-13 14:30:00,81.62,81.78,81.62,81.73,35140.0,63.3111,63.4352,63.3111,63.3964,35140.0
2016-10-13 14:40:00,81.73,81.75,81.62,81.75,50052.0,63.3964,63.4119,63.3111,63.4119,50052.0
2016-10-13 14:50:00,81.75,81.9,81.66,81.83,64684.0,63.4119,63.5283,63.3421,63.474,64684.0
2016-10-13 15:00:00,81.83,81.85,81.76,81.8,64694.0,63.474,63.4895,63.4197,63.4507,64694.0
2016-10-13 15:10:00,81.8,81.83,81.73,81.73,58968.0,63.4507,63.474,63.3964,63.3964,58968.0
2016-10-13 15:20:00,81.73,81.74,81.65,81.65,81271.0,63.3964,63.4042,63.3344,63.3344,81271.0
2016-10-13 15:30:00,81.66,81.67,81.57,81.64,132634.0,63.3421,63.3499,63.2723,63.3266,132634.0
2016-10-13 15:40:00,81.65,81.66,81.48,81.49,102410.0,63.3344,63.3421,63.2025,63.2103,102410.0
2016-10-13 15:50:00,81.49,81.56,81.43,81.54,308661.0,63.2103,63.2646,63.1637,63.2491,308661.0
2016-10-14 09:30:00,81.97,82.12,81.79,81.84,173295.0,63.5826,63.6989,63.443,63.4818,173295.0
2016-10-14 09:40:00,81.85,82.3,81.85,82.25,99046.0,63.4895,63.8386,63.4895,63.7998,99046.0
2016-10-14 09:50:00,82.26,82.36,82.08,82.22,153818.0,63.8075,63.8851,63.6679,63.7765,153818.0
2016-10-14 10:00:00,82.22,82.27,82.04,82.13,102621.0,63.7765,63.8153,63.6369,63.7067,102621.0
2016-10-14 10:10:00,82.12,82.29,82.09,82.23,84321.0,63.6989,63.8308,63.6757,63.7843,84321.0
2016-10-14 10:20:00,82.23,82.29,82.01,82.06,121042.0,63.7843,63.8308,63.6136,63.6524,121042.0
2016-10-14 10:30:00,82.09,82.16,82.01,82.01,51815.0,63.6757,63.73,63.6136,63.6136,51815.0
2016-10-14 10:40:00,82.02,82.07,81.91,81.92,91969.0,63.6214,63.6602,63.5361,63.5438,91969.0
2016-10-14 10:50:00,81.92,81.94,81.81,81.84,99990.0,63.5438,63.5593,63.4585,63.4818,99990.0
2016-10-14 11:00:00,81.84,81.84,81.52,81.72,193649.0,63.4818,63.4818,63.2335,63.3887,193649.0
2016-10-14 11:10:00,81.72,81.72,81.51,81.61,77669.0,63.3887,63.3887,63.2258,63.3033,77669.0
2016-10-14 11:20:00,81.6,81.68,81.46,81.52,187454.0,63.2956,63.3576,63.187,63.2335,187454.0
2016-10-14 11:30:00,81.51,81.67,81.44,81.66,132670.0,63.2258,63.3499,63.1715,63.3421,132670.0
2016-10-14 11:40:00,81.67,81.67,81.48,81.52,54485.0,63.3499,63.3499,63.2025,63.2335,54485.0
2016-10-14 11:50:00,81.52,81.64,81.51,81.59,44936.0,63.2335,63.3266,63.2258,63.2878,44936.0
2016-10-14 12:00:00,81.59,81.66,81.48,81.5,46232.0,63.2878,63.3421,63.2025,63.218,46232.0
2016-10-14 12:10:00,81.49,81.5,81.31,81.36,81859.0,63.2103,63.218,63.0706,63.1094,81859.0
2016-10-14 12:20:00,81.37,81.48,81.36,81.47,46797.0,63.1172,63.2025,63.1094,63.1948,46797.0
2016-10-14 12:30:00,81.46,81.57,81.45,81.52,33099.0,63.187,63.2723,63.1792,63.2335,33099.0
2016-10-14 12:40:00,81.52,81.54,81.47,81.51,37879.0,63.2335,63.2491,63.1948,63.2258,37879.0
2016-10-14 12:50:00,81.51,81.53,81.47,81.48,30752.0,63.2258,63.2413,63.1948,63.2025,30752.0
2016-10-14 13:00:00,81.49,81.61,81.47,81.58,36666.0,63.2103,63.3033,63.1948,63.2801,36666.0
2016-10-14 13:10:00,81.57,81.58,81.5,81.54,31427.0,63.2723,63.2801,63.218,63.2491,31427.0
2016-10-14 13:20:00,81.54,81.62,81.53,81.56,54465.0,63.2491,63.3111,63.2413,63.2646,54465.0
2016-10-14 13:30:00,81.55,81.72,81.5,81.6,60337.0,63.2568,63.3887,63.218,63.2956,60337.0
2016-10-14 13:40:00,81.6,81.61,81.48,81.54,55699.0,63.2956,63.3033,63.2025,63.2491,55699.0
2016-10-14 13:50:00,81.5,81.51,81.36,81.41,39918.0,63.218,63.2258,63.1094,63.1482,39918.0
2016-10-14 14:00:00,81.41,81.52,81.34,81.5,109789.0,63.1482,63.2335,63.0939,63.218,109789.0
2016-10-14 14:10:00,81.48,81.57,81.4,81.55,68111.0,63.2025,63.2723,63.1405,63.2568,68111.0
2016-10-14 14:20:00,81.54,81.69,81.54,81.65,71542.0,63.2491,63.3654,63.2491,63.3344,71542.0
2016-10-14 14:30:00,81.65,81.68,81.55,81.57,50678.0,63.3344,63.3576,63.2568,63.2723,50678.0
2016-10-14 14:40:00,81.57,81.58,81.46,81.49,54094.0,63.2723,63.2801,63.187,63.2103,54094.0
2016-10-14 14:50:00,81.48,81.5,81.37,81.44,71226.0,63.2025,63.218,63.1172,63.1715,71226.0
2016-10-14 15:00:00,81.44,81.49,81.36,81.39,107222.0,63.1715,63.2103,63.1094,63.1327,107222.0
2016-10-14 15:10:00,81.39,81.44,81.36,81.37,75427.0,63.1327,63.1715,63.1094,63.1172,75427.0
2016-10-14 15:20:00,81.37,81.41,81.33,81.38,77418.0,63.1172,63.1482,63.0862,63.1249,77418.0
2016-10-14 15:30:00,81.38,81.59,81.37,81.58,109154.0,63.1249,63.2878,63.1172,63.2801,109154.0
2016-10-14 15:40:00,81.59,81.62,81.48,81.51,142674.0,63.2878,63.3111,63.2025,63.2258,142674.0
2016-10-14 15:50:00,81.5,81.56,81.33,81.34,273003.0,63.218,63.2646,63.0862,63.0939,273003.0
2016-10-17 09:30:00,81.32,81.76,81.05,81.23,261600.0,63.0784,63.4197,62.869,63.0086,261600.0
2016-10-17 09:40:00,81.25,81.36,80.83,80.92,201269.0,63.0241,63.1094,62.6983,62.7681,201269.0
2016-10-17 09:50:00,80.92,80.95,80.69,80.74,126054.0,62.7681,62.7914,62.5897,62.6285,126054.0
2016-10-17 10:00:00,80.75,81.03,80.75,80.91,146549.0,62.6363,62.8535,62.6363,62.7604,146549.0
2016-10-17 10:10:00,80.93,81.24,80.93,81.24,93460.0,62.7759,63.0163,62.7759,63.0163,93460.0
2016-10-17 10:20:00,81.24,81.42,81.15,81.31,110729.0,63.0163,63.156,62.9465,63.0706,110729.0
2016-10-17 10:30:00,81.31,81.57,81.31,81.55,105118.0,63.0706,63.2723,63.0706,63.2568,105118.0
2016-10-17 10:40:00,81.55,81.55,81.33,81.37,80533.0,63.2568,63.2568,63.0862,63.1172,80533.0
2016-10-17 10:50:00,81.36,81.38,81.1,81.1,39820.0,63.1094,63.1249,62.9078,62.9078,39820.0
2016-10-17 11:00:00,81.1,81.16,80.9,81.02,147837.0,62.9078,62.9543,62.7526,62.8457,147837.0
2016-10-17 11:10:00,81.02,81.23,81.0,81.2,62522.0,62.8457,63.0086,62.8302,62.9853,62522.0
2016-10-17 11:20:00,81.2,81.2,80.98,81.01,78750.0,62.9853,62.9853,62.8147,62.8379,78750.0
2016-10-17 11:30:00,81.01,81.2,81.0,81.18,49695.0,62.8379,62.9853,62.8302,62.9698,49695.0
2016-10-17 11:40:00,81.18,81.28,81.12,81.15,76949.0,62.9698,63.0474,62.9233,62.9465,76949.0
2016-10-17 11:50:00,81.15,81.19,81.02,81.04,53793.0,62.9465,62.9776,62.8457,62.8612,53793.0
2016-10-17 12:00:00,81.05,81.06,80.94,80.95,49715.0,62.869,62.8767,62.7836,62.7914,49715.0
2016-10-17 12:10:00,80.95,81.07,80.88,81.04,49581.0,62.7914,62.8845,62.7371,62.8612,49581.0
2016-10-17 12:20:00,81.05,81.09,80.92,80.94,48471.0,62.869,62.9,62.7681,62.7836,48471.0
2016-10-17 12:30:00,80.93,81.04,80.91,80.99,25171.0,62.7759,62.8612,62.7604,62.8224,25171.0
2016-10-17 12:40:00,80.98,80.99,80.88,80.93,54539.0,62.8147,62.8224,62.7371,62.7759,54539.0
2016-10-17 12:50:00,80.92,81.04,80.92,81.0,34562.0,62.7681,62.8612,62.7681,62.8302,34562.0
2016-10-17 13:00:00,81.0,81.09,80.9,80.91,40134.0,62.8302,62.9,62.7526,62.7604,40134.0
2016-10-17 13:10:00,80.92,80.96,80.81,80.85,44867.0,62.7681,62.7992,62.6828,62.7138,44867.0
2016-10-17 13:20:00,80.85,80.86,80.77,80.79,53804.0,62.7138,62.7216,62.6518,62.6673,53804.0
2016-10-17 13:30:00,80.79,80.89,80.75,80.87,36968.0,62.6673,62.7449,62.6363,62.7293,36968.0
2016-10-17 13:40:00,80.88,80.89,80.76,80.77,29038.0,62.7371,62.7449,62.644,62.6518,29038.0
2016-10-17 13:50:00,80.76,80.79,80.7,80.74,86122.0,62.644,62.6673,62.5975,62.6285,86122.0
2016-10-17 14:00:00,80.75,80.83,80.74,80.81,49245.0,62.6363,62.6983,62.6285,62.6828,49245.0
2016-10-17 14:10:00,80.82,80.93,80.82,80.91,54020.0,62.6906,62.7759,62.6906,62.7604,54020.0
2016-10-17 14:20:00,80.92,81.02,80.9,81.02,47115.0,62.7681,62.8457,62.7526,62.8457,47115.0
2016-10-17 14:30:00,81.01,81.01,80.91,80.93,44194.0,62.8379,62.8379,62.7604,62.7759,44194.0
2016-10-17 14:40:00,80.94,80.99,80.92,80.95,25522.0,62.7836,62.8224,62.7681,62.7914,25522.0
2016-10-17 14:50:00,80.95,81.05,80.94,81.05,44843.0,62.7914,62.869,62.7836,62.869,44843.0
2016-10-17 15:00:00,81.05,81.07,80.99,81.03,42662.0,62.869,62.8845,62.8224,62.8535,42662.0
2016-10-17 15:10:00,81.03,81.04,80.83,80.83,45700.0,62.8535,62.8612,62.6983,62.6983,45700.0
2016-10-17 15:20:00,80.82,80.96,80.82,80.95,73420.0,62.6906,62.7992,62.6906,62.7914,73420.0
2016-10-17 15:30:00,80.95,81.06,80.88,80.98,95731.0,62.7914,62.8767,62.7371,62.8147,95731.0
2016-10-17 15:40:00,80.98,81.06,80.95,81.02,68672.0,62.8147,62.8767,62.7914,62.8457,68672.0
2016-10-17 15:50:00,81.01,81.05,80.92,80.99,154681.0,62.8379,62.869,62.7681,62.8224,154681.0
2016-10-18 09:30:00,81.58,81.8,81.2,81.41,178716.0,63.2801,63.4507,62.9853,63.1482,178716.0
2016-10-18 09:40:00,81.38,81.43,81.18,81.31,105776.0,63.1249,63.1637,62.9698,63.0706,105776.0
2016-10-18 09:50:00,81.32,81.4,80.96,81.04,88884.0,63.0784,63.1405,62.7992,62.8612,88884.0
2016-10-18 10:00:00,81.04,81.17,80.87,81.17,82787.0,62.8612,62.962,62.7293,62.962,82787.0
2016-10-18 10:10:00,81.17,81.2,81.07,81.07,62817.0,62.962,62.9853,62.8845,62.8845,62817.0
2016-10-18 10:20:00,81.07,81.08,80.77,80.79,58116.0,62.8845,62.8922,62.6518,62.6673,58116.0
2016-10-18 10:30:00,80.8,80.86,80.67,80.73,65064.0,62.675,62.7216,62.5742,62.6207,65064.0
2016-10-18 10:40:00,80.74,80.99,80.73,80.99,81603.0,62.6285,62.8224,62.6207,62.8224,81603.0
2016-10-18 10:50:00,80.98,81.23,80.91,81.22,99550.0,62.8147,63.0086,62.7604,63.0008,99550.0
2016-10-18 11:00:00,81.22,81.3,81.15,81.3,157150.0,63.0008,63.0629,62.9465,63.0629,157150.0
2016-10-18 11:10:00,81.29,81.45,81.22,81.27,96923.0,63.0551,63.1792,63.0008,63.0396,96923.0
2016-10-18 11:20:00,81.28,81.41,81.22,81.38,50931.0,63.0474,63.1482,63.0008,63.1249,50931.0
2016-10-18 11:30:00,81.38,81.4,81.25,81.35,52994.0,63.1249,63.1405,63.0241,63.1017,52994.0
2016-10-18 11:40:00,81.35,81.44,81.32,81.43,59306.0,63.1017,63.1715,63.0784,63.1637,59306.0
2016-10-18 11:50:00,81.44,81.48,81.32,81.39,44151.0,63.1715,63.2025,63.0784,63.1327,44151.0
2016-10-18 12:00:00,81.39,81.45,81.33,81.38,51231.0,63.1327,63.1792,63.0862,63.1249,51231.0
2016-10-18 12:10:00,81.38,81.42,81.32,81.38,116645.0,63.1249,63.156,63.0784,63.1249,116645.0
2016-10-18 12:20:00,81.37,81.38,81.27,81.35,31353.0,63.1172,63.1249,63.0396,63.1017,31353.0
2016-10-18 12:30:00,81.35,81.4,81.28,81.32,77330.0,63.1017,63.1405,63.0474,63.0784,77330.0
2016-10-18 12:40:00,81.33,81.39,81.22,81.38,83274.0,63.0862,63.1327,63.0008,63.1249,83274.0
2016-10-18 12:50:00,81.38,81.49,81.33,81.38,115443.0,63.1249,63.2103,63.0862,63.1249,115443.0
2016-10-18 13:00:00,81.38,81.44,81.35,81.4,33516.0,63.1249,63.1715,63.1017,63.1405,33516.0
2016-10-18 13:10:00,81.4,81.46,81.36,81.4,77478.0,63.1405,63.187,63.1094,63.1405,77478.0
2016-10-18 13:20:00,81.4,81.42,81.29,81.34,56138.0,63.1405,63.156,63.0551,63.0939,56138.0
2016-10-18 13:30:00,81.33,81.37,81.25,81.36,90040.0,63.0862,63.1172,63.0241,63.1094,90040.0
2016-10-18 13:40:00,81.36,81.37,81.24,81.26,24347.0,63.1094,63.1172,63.0163,63.0319,24347.0
2016-10-18 13:50:00,81.27,81.34,81.26,81.3,30630.0,63.0396,63.0939,63.0319,63.0629,30630.0
2016-10-18 14:00:00,81.29,81.31,81.23,81.29,34272.0,63.0551,63.0706,63.0086,63.0551,34272.0
2016-10-18 14:10:00,81.28,81.35,81.24,81.26,51452.0,63.0474,63.1017,63.0163,63.0319,51452.0
2016-10-18 14:20:00,81.27,81.38,81.26,81.37,62102.0,63.0396,63.1249,63.0319,63.1172,62102.0
2016-10-18 14:30:00,81.37,81.45,81.36,81.41,68599.0,63.1172,63.1792,63.1094,63.1482,68599.0
2016-10-18 14:40:00,81.42,81.48,81.39,81.45,81334.0,63.156,63.2025,63.1327,63.1792,81334.0
2016-10-18 14:50:00,81.45,81.45,81.33,81.37,59886.0,63.1792,63.1792,63.0862,63.1172,59886.0
2016-10-18 15:00:00,81.37,81.39,81.31,81.37,56289.0,63.1172,63.1327,63.0706,63.1172,56289.0
2016-10-18 15:10:00,81.37,81.37,81.25,81.28,89655.0,63.1172,63.1172,63.0241,63.0474,89655.0
2016-10-18 15:20:00,81.28,81.34,81.25,81.27,72703.0,63.0474,63.0939,63.0241,63.0396,72703.0
2016-10-18 15:30:00,81.27,81.43,81.26,81.38,100195.0,63.0396,63.1637,63.0319,63.1249,100195.0
2016-10-18 15:40:00,81.39,81.4,81.3,81.31,116209.0,63.1327,63.1405,63.0629,63.0706,116209.0
2016-10-18 15:50:00,81.31,81.45,81.3,81.39,210617.0,63.0706,63.1792,63.0629,63.1327,210617.0
2016-10-19 09:30:00,82.0,82.72,82.0,82.65,262877.0,63.6059,64.1644,63.6059,64.1101,262877.0
2016-10-19 09:40:00,82.67,82.74,82.42,82.62,154978.0,64.1256,64.1799,63.9317,64.0868,154978.0
2016-10-19 09:50:00,82.61,82.81,82.44,82.51,174945.0,64.079,64.2342,63.9472,64.0015,174945.0
2016-10-19 10:00:00,82.52,82.52,82.19,82.22,219063.0,64.0092,64.0092,63.7532,63.7765,219063.0
2016-10-19 10:10:00,82.21,82.71,82.19,82.69,185654.0,63.7688,64.1566,63.7532,64.1411,185654.0
2016-10-19 10:20:00,82.69,82.88,82.63,82.8,112453.0,64.1411,64.2885,64.0945,64.2264,112453.0
2016-10-19 10:30:00,82.81,83.1,82.8,82.98,360381.0,64.2342,64.4591,64.2264,64.366,360381.0
2016-10-19 10:40:00,82.99,83.47,82.98,83.43,234193.0,64.3738,64.7461,64.366,64.7151,234193.0
2016-10-19 10:50:00,83.45,83.59,83.32,83.58,182154.0,64.7306,64.8392,64.6298,64.8314,182154.0
2016-10-19 11:00:00,83.58,83.96,83.54,83.95,314579.0,64.8314,65.1262,64.8004,65.1184,314579.0
2016-10-19 11:10:00,83.94,84.3,83.54,83.6,651141.0,65.1107,65.3899,64.8004,64.847,651141.0
2016-10-19 11:20:00,83.59,83.62,83.27,83.56,233509.0,64.8392,64.8625,64.591,64.8159,233509.0
2016-10-19 11:30:00,83.56,83.68,83.23,83.23,199163.0,64.8159,64.909,64.56,64.56,199163.0
2016-10-19 11:40:00,83.22,83.45,83.17,83.29,137081.0,64.5522,64.7306,64.5134,64.6065,137081.0
2016-10-19 11:50:00,83.3,83.49,83.22,83.46,59499.0,64.6143,64.7616,64.5522,64.7384,59499.0
2016-10-19 12:00:00,83.45,83.46,83.26,83.29,54111.0,64.7306,64.7384,64.5832,64.6065,54111.0
2016-10-19 12:10:00,83.29,83.35,83.19,83.23,61799.0,64.6065,64.653,64.5289,64.56,61799.0
2016-10-19 12:20:00,83.24,83.44,83.23,83.4,56024.0,64.5677,64.7228,64.56,64.6918,56024.0
2016-10-19 12:30:00,83.41,83.59,83.39,83.58,114970.0,64.6996,64.8392,64.6841,64.8314,114970.0
2016-10-19 12:40:00,83.58,83.75,83.57,83.74,165075.0,64.8314,64.9633,64.8237,64.9556,165075.0
2016-10-19 12:50:00,83.75,84.0,83.75,83.97,207794.0,64.9633,65.1572,64.9633,65.134,207794.0
2016-10-19 13:00:00,83.98,84.12,83.97,84.04,308797.0,65.1417,65.2503,65.134,65.1883,308797.0
2016-10-19 13:10:00,84.04,84.11,83.99,84.08,169276.0,65.1883,65.2426,65.1495,65.2193,169276.0
2016-10-19 13:20:00,84.07,84.09,84.0,84.02,110995.0,65.2115,65.227,65.1572,65.1727,110995.0
2016-10-19 13:30:00,84.03,84.09,83.99,84.05,148040.0,65.1805,65.227,65.1495,65.196,148040.0
2016-10-19 13:40:00,84.05,84.08,84.01,84.04,84433.0,65.196,65.2193,65.165,65.1883,84433.0
2016-10-19 13:50:00,84.03,84.09,83.83,83.84,220921.0,65.1805,65.227,65.0254,65.0331,220921.0
2016-10-19 14:00:00,83.85,84.03,83.84,84.01,143678.0,65.0409,65.1805,65.0331,65.165,143678.0
2016-10-19 14:10:00,84.02,84.04,83.97,83.98,142433.0,65.1727,65.1883,65.134,65.1417,142433.0
2016-10-19 14:20:00,83.99,84.03,83.95,84.0,162307.0,65.1495,65.1805,65.1184,65.1572,162307.0
2016-10-19 14:30:00,84.0,84.01,83.94,83.99,252422.0,65.1572,65.165,65.1107,65.1495,252422.0
2016-10-19 14:40:00,83.98,84.01,83.85,83.88,330125.0,65.1417,65.165,65.0409,65.0641,330125.0
2016-10-19 14:50:00,83.87,84.06,83.86,84.0,118076.0,65.0564,65.2038,65.0486,65.1572,118076.0
2016-10-19 15:00:00,84.0,84.05,83.99,84.01,157818.0,65.1572,65.196,65.1495,65.165,157818.0
2016-10-19 15:10:00,84.0,84.05,83.99,84.03,131431.0,65.1572,65.196,65.1495,65.1805,131431.0
2016-10-19 15:20:00,84.03,84.04,83.92,83.97,194707.0,65.1805,65.1883,65.0952,65.134,194707.0
2016-10-19 15:30:00,83.97,83.98,83.86,83.92,446296.0,65.134,65.1417,65.0486,65.0952,446296.0
2016-10-19 15:40:00,83.92,83.99,83.52,83.55,388529.0,65.0952,65.1495,64.7849,64.8082,388529.0
2016-10-19 15:50:00,83.55,83.6,83.41,83.46,723039.0,64.8082,64.847,64.6996,64.7384,723039.0
2016-10-20 09:30:00,82.75,83.32,82.56,83.03,279122.0,64.1876,64.6298,64.0402,64.4048,279122.0
2016-10-20 09:40:00,83.04,83.36,82.95,83.23,164495.0,64.4126,64.6608,64.3428,64.56,164495.0
2016-10-20 09:50:00,83.2,83.26,82.96,82.98,105941.0,64.5367,64.5832,64.3505,64.366,105941.0
2016-10-20 10:00:00,82.95,83.2,82.89,83.05,123782.0,64.3428,64.5367,64.2962,64.4203,123782.0
2016-10-20 10:10:00,83.03,83.04,82.78,82.86,102630.0,64.4048,64.4126,64.2109,64.273,102630.0
2016-10-20 10:20:00,82.86,82.86,82.45,82.47,165619.0,64.273,64.273,63.9549,63.9704,165619.0
2016-10-20 10:30:00,82.46,82.48,82.1,82.44,167206.0,63.9627,63.9782,63.6834,63.9472,167206.0
2016-10-20 10:40:00,82.43,82.55,82.18,82.36,169175.0,63.9394,64.0325,63.7455,63.8851,169175.0
2016-10-20 10:50:00,82.36,82.41,81.88,82.08,183537.0,63.8851,63.9239,63.5128,63.6679,183537.0
2016-10-20 11:00:00,82.08,82.44,81.94,82.23,244949.0,63.6679,63.9472,63.5593,63.7843,244949.0
2016-10-20 11:10:00,82.22,82.29,82.12,82.26,113670.0,63.7765,63.8308,63.6989,63.8075,113670.0
2016-10-20 11:20:00,82.27,82.45,82.25,82.26,142319.0,63.8153,63.9549,63.7998,63.8075,142319.0
2016-10-20 11:30:00,82.26,82.4,82.14,82.35,167545.0,63.8075,63.9161,63.7145,63.8774,167545.0
2016-10-20 11:40:00,82.36,82.66,82.29,82.54,222046.0,63.8851,64.1178,63.8308,64.0247,222046.0
2016-10-20 11:50:00,82.54,82.76,82.5,82.75,122244.0,64.0247,64.1954,63.9937,64.1876,122244.0
2016-10-20 12:00:00,82.76,82.83,82.69,82.76,123004.0,64.1954,64.2497,64.1411,64.1954,123004.0
2016-10-20 12:10:00,82.76,82.83,82.64,82.77,137322.0,64.1954,64.2497,64.1023,64.2031,137322.0
2016-10-20 12:20:00,82.78,82.93,82.77,82.88,146965.0,64.2109,64.3272,64.2031,64.2885,146965.0
2016-10-20 12:30:00,82.88,83.01,82.84,82.98,130389.0,64.2885,64.3893,64.2574,64.366,130389.0
2016-10-20 12:40:00,82.98,83.0,82.84,82.87,103050.0,64.366,64.3815,64.2574,64.2807,103050.0
2016-10-20 12:50:00,82.87,82.93,82.76,82.85,113089.0,64.2807,64.3272,64.1954,64.2652,113089.0
2016-10-20 13:00:00,82.84,82.98,82.81,82.94,107841.0,64.2574,64.366,64.2342,64.335,107841.0
2016-10-20 13:10:00,82.95,82.95,82.77,82.86,104177.0,64.3428,64.3428,64.2031,64.273,104177.0
2016-10-20 13:20:00,82.86,82.86,82.62,82.72,113000.0,64.273,64.273,64.0868,64.1644,113000.0
2016-10-20 13:30:00,82.72,82.76,82.7,82.74,77715.0,64.1644,64.1954,64.1488,64.1799,77715.0
2016-10-20 13:40:00,82.74,82.74,82.55,82.55,94606.0,64.1799,64.1799,64.0325,64.0325,94606.0
2016-10-20 13:50:00,82.55,82.64,82.42,82.62,123967.0,64.0325,64.1023,63.9317,64.0868,123967.0
2016-10-20 14:00:00,82.61,82.71,82.61,82.7,80339.0,64.079,64.1566,64.079,64.1488,80339.0
2016-10-20 14:10:00,82.7,82.79,82.69,82.72,129670.0,64.1488,64.2187,64.1411,64.1644,129670.0
2016-10-20 14:20:00,82.72,82.73,82.56,82.67,131438.0,64.1644,64.1721,64.0402,64.1256,131438.0
2016-10-20 14:30:00,82.68,82.71,82.65,82.69,102212.0,64.1333,64.1566,64.1101,64.1411,102212.0
2016-10-20 14:40:00,82.7,82.83,82.52,82.82,137255.0,64.1488,64.2497,64.0092,64.2419,137255.0
2016-10-20 14:50:00,82.83,82.85,82.57,82.6,154210.0,64.2497,64.2652,64.048,64.0713,154210.0
2016-10-20 15:00:00,82.6,82.72,82.55,82.61,182748.0,64.0713,64.1644,64.0325,64.079,182748.0
2016-10-20 15:10:00,82.61,82.95,82.6,82.72,171025.0,64.079,64.3428,64.0713,64.1644,171025.0
2016-10-20 15:20:00,82.73,82.85,82.58,82.6,122092.0,64.1721,64.2652,64.0558,64.0713,122092.0
2016-10-20 15:30:00,82.59,82.61,82.44,82.46,181025.0,64.0635,64.079,63.9472,63.9627,181025.0
2016-10-20 15:40:00,82.45,82.77,82.38,82.77,381044.0,63.9549,64.2031,63.9006,64.2031,381044.0
2016-10-20 15:50:00,82.76,83.06,82.74,82.95,714946.0,64.1954,64.4281,64.1799,64.3428,714946.0
2016-10-21 09:30:00,81.85,82.42,81.1,81.26,1115074.0,63.4895,63.9317,62.9078,63.0319,1115074.0
2016-10-21 09:40:00,81.27,81.47,80.36,81.01,688068.0,63.0396,63.1948,62.3337,62.8379,688068.0
2016-10-21 09:50:00,81.01,81.36,80.97,81.27,308419.0,62.8379,63.1094,62.8069,63.0396,308419.0
2016-10-21 10:00:00,81.25,81.29,80.91,80.97,305061.0,63.0241,63.0551,62.7604,62.8069,305061.0
2016-10-21 10:10:00,80.96,81.17,80.8,81.02,185895.0,62.7992,62.962,62.675,62.8457,185895.0
2016-10-21 10:20:00,81.01,81.09,80.85,81.01,155737.0,62.8379,62.9,62.7138,62.8379,155737.0
2016-10-21 10:30:00,81.01,81.27,80.87,80.87,151389.0,62.8379,63.0396,62.7293,62.7293,151389.0
2016-10-21 10:40:00,80.86,80.94,80.62,80.65,192952.0,62.7216,62.7836,62.5354,62.5587,192952.0
2016-10-21 10:50:00,80.65,80.75,80.58,80.69,117185.0,62.5587,62.6363,62.5044,62.5897,117185.0
2016-10-21 11:00:00,80.68,80.75,80.54,80.54,125966.0,62.582,62.6363,62.4734,62.4734,125966.0
2016-10-21 11:10:00,80.55,80.63,80.38,80.5,154661.0,62.4811,62.5432,62.3493,62.4423,154661.0
2016-10-21 11:20:00,80.5,80.51,80.15,80.25,211470.0,62.4423,62.4501,62.1709,62.2484,211470.0
2016-10-21 11:30:00,80.26,80.43,80.15,80.18,207126.0,62.2562,62.388,62.1709,62.1941,207126.0
2016-10-21 11:40:00,80.18,80.39,80.13,80.29,199195.0,62.1941,62.357,62.1553,62.2794,199195.0
2016-10-21 11:50:00,80.28,80.28,79.68,79.96,386312.0,62.2717,62.2717,61.8063,62.0235,386312.0
2016-10-21 12:00:00,79.98,80.13,79.77,79.84,344763.0,62.039,62.1553,61.8761,61.9304,344763.0
2016-10-21 12:10:00,79.84,79.94,79.81,79.94,135303.0,61.9304,62.008,61.9071,62.008,135303.0
2016-10-21 12:20:00,79.93,80.13,79.93,80.04,159238.0,62.0002,62.1553,62.0002,62.0855,159238.0
2016-10-21 12:30:00,80.05,80.07,79.96,80.01,85780.0,62.0933,62.1088,62.0235,62.0623,85780.0
2016-10-21 12:40:00,80.01,80.22,79.92,80.11,162124.0,62.0623,62.2252,61.9924,62.1398,162124.0
2016-10-21 12:50:00,80.12,80.29,80.07,80.24,216537.0,62.1476,62.2794,62.1088,62.2407,216537.0
2016-10-21 13:00:00,80.24,80.26,79.9,80.0,175431.0,62.2407,62.2562,61.9769,62.0545,175431.0
2016-10-21 13:10:00,79.99,80.16,79.99,80.16,91769.0,62.0467,62.1786,62.0467,62.1786,91769.0
2016-10-21 13:20:00,80.16,80.16,80.01,80.04,78080.0,62.1786,62.1786,62.0623,62.0855,78080.0
2016-10-21 13:30:00,80.04,80.08,79.88,79.93,96695.0,62.0855,62.1166,61.9614,62.0002,96695.0
2016-10-21 13:40:00,79.92,80.01,79.87,79.92,129996.0,61.9924,62.0623,61.9537,61.9924,129996.0
2016-10-21 13:50:00,79.92,80.05,79.87,80.04,123733.0,61.9924,62.0933,61.9537,62.0855,123733.0
2016-10-21 14:00:00,80.03,80.04,79.95,80.01,101833.0,62.0778,62.0855,62.0157,62.0623,101833.0
2016-10-21 14:10:00,80.01,80.07,79.99,80.03,122564.0,62.0623,62.1088,62.0467,62.0778,122564.0
2016-10-21 14:20:00,80.02,80.2,80.02,80.19,135651.0,62.07,62.2096,62.07,62.2019,135651.0
2016-10-21 14:30:00,80.2,80.29,80.18,80.23,117206.0,62.2096,62.2794,62.1941,62.2329,117206.0
2016-10-21 14:40:00,80.23,80.5,80.22,80.38,174885.0,62.2329,62.4423,62.2252,62.3493,174885.0
2016-10-21 14:50:00,80.38,80.44,80.22,80.4,224681.0,62.3493,62.3958,62.2252,62.3648,224681.0
2016-10-21 15:00:00,80.41,80.61,80.4,80.53,213736.0,62.3725,62.5277,62.3648,62.4656,213736.0
2016-10-21 15:10:00,80.52,80.54,80.46,80.5,118495.0,62.4579,62.4734,62.4113,62.4423,118495.0
2016-10-21 15:20:00,80.48,80.6,80.43,80.6,115220.0,62.4268,62.5199,62.388,62.5199,115220.0
2016-10-21 15:30:00,80.6,80.7,80.55,80.56,250467.0,62.5199,62.5975,62.4811,62.4889,250467.0
2016-10-21 15:40:00,80.56,80.57,80.49,80.54,287318.0,62.4889,62.4966,62.4346,62.4734,287318.0
2016-10-21 15:50:00,80.53,80.59,80.43,80.47,609642.0,62.4656,62.5122,62.388,62.4191,609642.0
2016-10-24 09:30:00,80.56,80.67,80.22,80.45,188889.0,62.4889,62.5742,62.2252,62.4036,188889.0
2016-10-24 09:40:00,80.45,80.5,80.12,80.12,188594.0,62.4036,62.4423,62.1476,62.1476,188594.0
2016-10-24 09:50:00,80.13,80.33,80.07,80.21,234290.0,62.1553,62.3105,62.1088,62.2174,234290.0
2016-10-24 10:00:00,80.21,80.24,79.96,80.01,190840.0,62.2174,62.2407,62.0235,62.0623,190840.0
2016-10-24 10:10:00,80.0,80.23,79.99,80.19,111942.0,62.0545,62.2329,62.0467,62.2019,111942.0
2016-10-24 10:20:00,80.18,80.19,80.0,80.06,92932.0,62.1941,62.2019,62.0545,62.101,92932.0
2016-10-24 10:30:00,80.06,80.23,80.04,80.22,94846.0,62.101,62.2329,62.0855,62.2252,94846.0
2016-10-24 10:40:00,80.22,80.22,79.98,79.99,99410.0,62.2252,62.2252,62.039,62.0467,99410.0
2016-10-24 10:50:00,79.99,80.16,79.92,80.15,90614.0,62.0467,62.1786,61.9924,62.1709,90614.0
2016-10-24 11:00:00,80.15,80.37,80.12,80.23,140567.0,62.1709,62.3415,62.1476,62.2329,140567.0
2016-10-24 11:10:00,80.23,80.44,80.22,80.36,110893.0,62.2329,62.3958,62.2252,62.3337,110893.0
2016-10-24 11:20:00,80.37,80.62,80.36,80.61,141304.0,62.3415,62.5354,62.3337,62.5277,141304.0
2016-10-24 11:30:00,80.61,80.74,80.38,80.39,131039.0,62.5277,62.6285,62.3493,62.357,131039.0
2016-10-24 11:40:00,80.39,80.4,80.19,80.19,70616.0,62.357,62.3648,62.2019,62.2019,70616.0
2016-10-24 11:50:00,80.17,80.25,80.07,80.09,110928.0,62.1864,62.2484,62.1088,62.1243,110928.0
2016-10-24 12:00:00,80.08,80.14,79.99,80.03,54461.0,62.1166,62.1631,62.0467,62.0778,54461.0
2016-10-24 12:10:00,80.03,80.04,79.82,79.9,135736.0,62.0778,62.0855,61.9149,61.9769,135736.0
2016-10-24 12:20:00,79.9,79.9,79.54,79.55,162513.0,61.9769,61.9769,61.6977,61.7054,162513.0
2016-10-24 12:30:00,79.56,79.68,79.56,79.61,103306.0,61.7132,61.8063,61.7132,61.752,103306.0
2016-10-24 12:40:00,79.61,79.63,79.51,79.63,101843.0,61.752,61.7675,61.6744,61.7675,101843.0
2016-10-24 12:50:00,79.63,79.91,79.62,79.9,90650.0,61.7675,61.9847,61.7597,61.9769,90650.0
2016-10-24 13:00:00,79.9,80.04,79.88,80.0,86828.0,61.9769,62.0855,61.9614,62.0545,86828.0
2016-10-24 13:10:00,80.01,80.03,79.93,80.01,76474.0,62.0623,62.0778,62.0002,62.0623,76474.0
2016-10-24 13:20:00,80.0,80.09,79.96,79.98,54508.0,62.0545,62.1243,62.0235,62.039,54508.0
2016-10-24 13:30:00,79.98,80.01,79.81,79.81,49502.0,62.039,62.0623,61.9071,61.9071,49502.0
2016-10-24 13:40:00,79.81,79.84,79.74,79.75,63174.0,61.9071,61.9304,61.8528,61.8606,63174.0
2016-10-24 13:50:00,79.76,79.76,79.66,79.67,96399.0,61.8683,61.8683,61.7908,61.7985,96399.0
2016-10-24 14:00:00,79.67,79.97,79.67,79.97,76274.0,61.7985,62.0312,61.7985,62.0312,76274.0
2016-10-24 14:10:00,79.96,80.03,79.96,79.99,85959.0,62.0235,62.0778,62.0235,62.0467,85959.0
2016-10-24 14:20:00,79.99,80.17,79.99,80.15,71991.0,62.0467,62.1864,62.0467,62.1709,71991.0
2016-10-24 14:30:00,80.16,80.31,80.14,80.24,86252.0,62.1786,62.295,62.1631,62.2407,86252.0
2016-10-24 14:40:00,80.24,80.32,80.22,80.24,62940.0,62.2407,62.3027,62.2252,62.2407,62940.0
2016-10-24 14:50:00,80.24,80.28,80.17,80.18,80982.0,62.2407,62.2717,62.1864,62.1941,80982.0
2016-10-24 15:00:00,80.19,80.25,80.16,80.25,64511.0,62.2019,62.2484,62.1786,62.2484,64511.0
2016-10-24 15:10:00,80.24,80.29,80.22,80.25,81888.0,62.2407,62.2794,62.2252,62.2484,81888.0
2016-10-24 15:20:00,80.25,80.28,80.23,80.25,60227.0,62.2484,62.2717,62.2329,62.2484,60227.0
2016-10-24 15:30:00,80.24,80.36,80.24,80.34,153040.0,62.2407,62.3337,62.2407,62.3182,153040.0
2016-10-24 15:40:00,80.34,80.39,80.26,80.32,204345.0,62.3182,62.357,62.2562,62.3027,204345.0
2016-10-24 15:50:00,80.33,80.39,80.29,80.29,406320.0,62.3105,62.357,62.2794,62.2794,406320.0
2016-10-25 09:30:00,80.35,80.82,80.16,80.61,174670.0,62.326,62.6906,62.1786,62.5277,174670.0
2016-10-25 09:40:00,80.58,80.86,80.55,80.8,106403.0,62.5044,62.7216,62.4811,62.675,106403.0
2016-10-25 09:50:00,80.81,81.11,80.7,81.02,107167.0,62.6828,62.9155,62.5975,62.8457,107167.0
2016-10-25 10:00:00,81.01,81.5,81.01,81.21,217908.0,62.8379,63.218,62.8379,62.9931,217908.0
2016-10-25 10:10:00,81.2,81.22,80.84,81.07,156631.0,62.9853,63.0008,62.7061,62.8845,156631.0
2016-10-25 10:20:00,81.08,81.19,80.93,80.96,193882.0,62.8922,62.9776,62.7759,62.7992,193882.0
2016-10-25 10:30:00,80.95,80.98,80.74,80.8,122869.0,62.7914,62.8147,62.6285,62.675,122869.0
2016-10-25 10:40:00,80.8,80.8,80.42,80.61,219469.0,62.675,62.675,62.3803,62.5277,219469.0
2016-10-25 10:50:00,80.59,80.73,80.52,80.7,89884.0,62.5122,62.6207,62.4579,62.5975,89884.0
2016-10-25 11:00:00,80.7,80.76,80.35,80.38,215515.0,62.5975,62.644,62.326,62.3493,215515.0
2016-10-25 11:10:00,80.39,80.5,80.33,80.46,165729.0,62.357,62.4423,62.3105,62.4113,165729.0
2016-10-25 11:20:00,80.47,80.55,80.24,80.54,129452.0,62.4191,62.4811,62.2407,62.4734,129452.0
2016-10-25 11:30:00,80.53,80.6,80.34,80.34,124742.0,62.4656,62.5199,62.3182,62.3182,124742.0
2016-10-25 11:40:00,80.35,80.37,80.2,80.2,125758.0,62.326,62.3415,62.2096,62.2096,125758.0
2016-10-25 11:50:00,80.2,80.2,79.94,80.03,191971.0,62.2096,62.2096,62.008,62.0778,191971.0
2016-10-25 12:00:00,80.03,80.15,79.94,79.98,120483.0,62.0778,62.1709,62.008,62.039,120483.0
2016-10-25 12:10:00,79.98,80.11,79.97,80.11,87635.0,62.039,62.1398,62.0312,62.1398,87635.0
2016-10-25 12:20:00,80.12,80.31,80.12,80.23,81720.0,62.1476,62.295,62.1476,62.2329,81720.0
2016-10-25 12:30:00,80.22,80.25,80.14,80.19,63854.0,62.2252,62.2484,62.1631,62.2019,63854.0
2016-10-25 12:40:00,80.19,80.37,80.18,80.35,45435.0,62.2019,62.3415,62.1941,62.326,45435.0
2016-10-25 12:50:00,80.36,80.39,80.25,80.38,44449.0,62.3337,62.357,62.2484,62.3493,44449.0
2016-10-25 13:00:00,80.38,80.44,80.31,80.38,61172.0,62.3493,62.3958,62.295,62.3493,61172.0
2016-10-25 13:10:00,80.39,80.47,80.37,80.38,60508.0,62.357,62.4191,62.3415,62.3493,60508.0
2016-10-25 13:20:00,80.38,80.44,80.32,80.36,83457.0,62.3493,62.3958,62.3027,62.3337,83457.0
2016-10-25 13:30:00,80.37,80.47,80.33,80.45,99492.0,62.3415,62.4191,62.3105,62.4036,99492.0
2016-10-25 13:40:00,80.46,80.51,80.42,80.5,51020.0,62.4113,62.4501,62.3803,62.4423,51020.0
2016-10-25 13:50:00,80.51,80.57,80.39,80.44,43294.0,62.4501,62.4966,62.357,62.3958,43294.0
2016-10-25 14:00:00,80.43,80.5,80.4,80.41,48787.0,62.388,62.4423,62.3648,62.3725,48787.0
2016-10-25 14:10:00,80.4,80.41,80.32,80.37,57607.0,62.3648,62.3725,62.3027,62.3415,57607.0
2016-10-25 14:20:00,80.37,80.45,80.33,80.36,64974.0,62.3415,62.4036,62.3105,62.3337,64974.0
2016-10-25 14:30:00,80.36,80.38,80.23,80.25,77127.0,62.3337,62.3493,62.2329,62.2484,77127.0
2016-10-25 14:40:00,80.25,80.28,80.11,80.12,65496.0,62.2484,62.2717,62.1398,62.1476,65496.0
2016-10-25 14:50:00,80.12,80.2,80.03,80.06,81863.0,62.1476,62.2096,62.0778,62.101,81863.0
2016-10-25 15:00:00,80.06,80.11,80.0,80.03,85511.0,62.101,62.1398,62.0545,62.0778,85511.0
2016-10-25 15:10:00,80.02,80.04,79.92,79.92,89115.0,62.07,62.0855,61.9924,61.9924,89115.0
2016-10-25 15:20:00,79.93,80.16,79.92,80.15,109956.0,62.0002,62.1786,61.9924,62.1709,109956.0
2016-10-25 15:30:00,80.15,80.22,80.13,80.16,133958.0,62.1709,62.2252,62.1553,62.1786,133958.0
2016-10-25 15:40:00,80.15,80.32,80.14,80.32,192198.0,62.1709,62.3027,62.1631,62.3027,192198.0
2016-10-25 15:50:00,80.31,80.31,80.19,80.24,488665.0,62.295,62.295,62.2019,62.2407,488665.0
2016-10-26 09:30:00,79.49,79.89,79.49,79.58,181431.0,61.6589,61.9692,61.6589,61.7287,181431.0
2016-10-26 09:40:00,79.58,79.81,79.55,79.57,119895.0,61.7287,61.9071,61.7054,61.721,119895.0
2016-10-26 09:50:00,79.56,79.56,79.33,79.36,104478.0,61.7132,61.7132,61.5348,61.5581,104478.0
2016-10-26 10:00:00,79.36,79.74,79.32,79.71,95975.0,61.5581,61.8528,61.527,61.8296,95975.0
2016-10-26 10:10:00,79.72,79.79,79.52,79.61,73797.0,61.8373,61.8916,61.6822,61.752,73797.0
2016-10-26 10:20:00,79.6,79.68,79.35,79.51,70411.0,61.7442,61.8063,61.5503,61.6744,70411.0
2016-10-26 10:30:00,79.5,80.54,79.48,80.27,271019.0,61.6667,62.4734,61.6511,62.2639,271019.0
2016-10-26 10:40:00,80.28,80.41,80.18,80.26,99947.0,62.2717,62.3725,62.1941,62.2562,99947.0
2016-10-26 10:50:00,80.28,80.49,80.15,80.48,66527.0,62.2717,62.4346,62.1709,62.4268,66527.0
2016-10-26 11:00:00,80.48,80.65,80.38,80.58,73296.0,62.4268,62.5587,62.3493,62.5044,73296.0
2016-10-26 11:10:00,80.59,80.63,80.34,80.34,82666.0,62.5122,62.5432,62.3182,62.3182,82666.0
2016-10-26 11:20:00,80.36,80.42,80.28,80.38,60225.0,62.3337,62.3803,62.2717,62.3493,60225.0
2016-10-26 11:30:00,80.38,80.45,80.12,80.13,66645.0,62.3493,62.4036,62.1476,62.1553,66645.0
2016-10-26 11:40:00,80.12,80.18,80.02,80.03,47850.0,62.1476,62.1941,62.07,62.0778,47850.0
2016-10-26 11:50:00,80.01,80.16,79.98,79.98,45563.0,62.0623,62.1786,62.039,62.039,45563.0
2016-10-26 12:00:00,79.98,80.04,79.86,79.92,49694.0,62.039,62.0855,61.9459,61.9924,49694.0
2016-10-26 12:10:00,79.92,79.97,79.85,79.91,31761.0,61.9924,62.0312,61.9382,61.9847,31761.0
2016-10-26 12:20:00,79.91,79.95,79.82,79.86,34186.0,61.9847,62.0157,61.9149,61.9459,34186.0
2016-10-26 12:30:00,79.87,79.89,79.78,79.83,50894.0,61.9537,61.9692,61.8839,61.9226,50894.0
2016-10-26 12:40:00,79.82,79.85,79.7,79.74,64743.0,61.9149,61.9382,61.8218,61.8528,64743.0
2016-10-26 12:50:00,79.75,79.84,79.61,79.62,61175.0,61.8606,61.9304,61.752,61.7597,61175.0
2016-10-26 13:00:00,79.63,79.65,79.52,79.54,69329.0,61.7675,61.783,61.6822,61.6977,69329.0
2016-10-26 13:10:00,79.52,79.54,79.35,79.47,56784.0,61.6822,61.6977,61.5503,61.6434,56784.0
2016-10-26 13:20:00,79.48,79.59,79.45,79.52,50632.0,61.6511,61.7365,61.6279,61.6822,50632.0
2016-10-26 13:30:00,79.53,79.64,79.51,79.59,66728.0,61.6899,61.7753,61.6744,61.7365,66728.0
2016-10-26 13:40:00,79.58,79.58,79.47,79.58,45287.0,61.7287,61.7287,61.6434,61.7287,45287.0
2016-10-26 13:50:00,79.59,79.61,79.42,79.48,55012.0,61.7365,61.752,61.6046,61.6511,55012.0
2016-10-26 14:00:00,79.48,79.59,79.46,79.57,57258.0,61.6511,61.7365,61.6356,61.721,57258.0
2016-10-26 14:10:00,79.57,79.71,79.55,79.64,76116.0,61.721,61.8296,61.7054,61.7753,76116.0
2016-10-26 14:20:00,79.65,79.69,79.59,79.63,79352.0,61.783,61.814,61.7365,61.7675,79352.0
2016-10-26 14:30:00,79.62,79.69,79.53,79.67,51627.0,61.7597,61.814,61.6899,61.7985,51627.0
2016-10-26 14:40:00,79.67,79.75,79.66,79.71,68745.0,61.7985,61.8606,61.7908,61.8296,68745.0
2016-10-26 14:50:00,79.7,79.86,79.66,79.8,70897.0,61.8218,61.9459,61.7908,61.8994,70897.0
2016-10-26 15:00:00,79.8,79.85,79.74,79.77,77396.0,61.8994,61.9382,61.8528,61.8761,77396.0
2016-10-26 15:10:00,79.77,79.9,79.76,79.89,94989.0,61.8761,61.9769,61.8683,61.9692,94989.0
2016-10-26 15:20:00,79.89,80.03,79.88,79.94,76628.0,61.9692,62.0778,61.9614,62.008,76628.0
2016-10-26 15:30:00,79.94,80.04,79.89,80.02,138212.0,62.008,62.0855,61.9692,62.07,138212.0
2016-10-26 15:40:00,80.01,80.09,79.95,80.04,205909.0,62.0623,62.1243,62.0157,62.0855,205909.0
2016-10-26 15:50:00,80.04,80.06,79.97,80.05,322934.0,62.0855,62.101,62.0312,62.0933,322934.0
2016-10-27 09:30:00,80.34,80.59,80.23,80.33,135124.0,62.3182,62.5122,62.2329,62.3105,135124.0
2016-10-27 09:40:00,80.33,80.43,79.94,79.98,88698.0,62.3105,62.388,62.008,62.039,88698.0
2016-10-27 09:50:00,79.99,80.22,79.93,80.18,129050.0,62.0467,62.2252,62.0002,62.1941,129050.0
2016-10-27 10:00:00,80.22,80.28,79.86,79.91,104676.0,62.2252,62.2717,61.9459,61.9847,104676.0
2016-10-27 10:10:00,79.91,79.92,79.75,79.81,89934.0,61.9847,61.9924,61.8606,61.9071,89934.0
2016-10-27 10:20:00,79.81,79.93,79.75,79.91,69832.0,61.9071,62.0002,61.8606,61.9847,69832.0
2016-10-27 10:30:00,79.91,80.11,79.82,80.1,82362.0,61.9847,62.1398,61.9149,62.1321,82362.0
2016-10-27 10:40:00,80.1,80.26,80.01,80.08,85949.0,62.1321,62.2562,62.0623,62.1166,85949.0
2016-10-27 10:50:00,80.09,80.14,80.0,80.01,59121.0,62.1243,62.1631,62.0545,62.0623,59121.0
2016-10-27 11:00:00,80.01,80.14,80.01,80.05,66671.0,62.0623,62.1631,62.0623,62.0933,66671.0
2016-10-27 11:10:00,80.05,80.15,79.93,80.01,56242.0,62.0933,62.1709,62.0002,62.0623,56242.0
2016-10-27 11:20:00,80.02,80.08,79.88,80.06,69030.0,62.07,62.1166,61.9614,62.101,69030.0
2016-10-27 11:30:00,80.06,80.23,80.06,80.19,80172.0,62.101,62.2329,62.101,62.2019,80172.0
2016-10-27 11:40:00,80.18,80.33,80.17,80.27,67567.0,62.1941,62.3105,62.1864,62.2639,67567.0
2016-10-27 11:50:00,80.28,80.37,80.23,80.29,52206.0,62.2717,62.3415,62.2329,62.2794,52206.0
2016-10-27 12:00:00,80.29,80.4,80.22,80.37,67853.0,62.2794,62.3648,62.2252,62.3415,67853.0
2016-10-27 12:10:00,80.37,80.41,80.27,80.32,124237.0,62.3415,62.3725,62.2639,62.3027,124237.0
2016-10-27 12:20:00,80.33,80.44,80.31,80.44,42986.0,62.3105,62.3958,62.295,62.3958,42986.0
2016-10-27 12:30:00,80.44,80.49,80.32,80.35,59761.0,62.3958,62.4346,62.3027,62.326,59761.0
2016-10-27 12:40:00,80.35,80.35,80.2,80.27,52305.0,62.326,62.326,62.2096,62.2639,52305.0
2016-10-27 12:50:00,80.29,80.29,80.18,80.23,57982.0,62.2794,62.2794,62.1941,62.2329,57982.0
2016-10-27 13:00:00,80.24,80.27,80.12,80.13,40721.0,62.2407,62.2639,62.1476,62.1553,40721.0
2016-10-27 13:10:00,80.14,80.21,80.11,80.17,34955.0,62.1631,62.2174,62.1398,62.1864,34955.0
2016-10-27 13:20:00,80.16,80.22,80.07,80.07,30612.0,62.1786,62.2252,62.1088,62.1088,30612.0
2016-10-27 13:30:00,80.07,80.08,79.97,79.99,51838.0,62.1088,62.1166,62.0312,62.0467,51838.0
2016-10-27 13:40:00,79.99,80.0,79.92,79.92,51786.0,62.0467,62.0545,61.9924,61.9924,51786.0
2016-10-27 13:50:00,79.92,80.0,79.91,79.93,43533.0,61.9924,62.0545,61.9847,62.0002,43533.0
2016-10-27 14:00:00,79.94,80.02,79.9,79.9,61245.0,62.008,62.07,61.9769,61.9769,61245.0
2016-10-27 14:10:00,79.9,80.03,79.85,79.94,91093.0,61.9769,62.0778,61.9382,62.008,91093.0
2016-10-27 14:20:00,79.93,79.97,79.87,79.95,58848.0,62.0002,62.0312,61.9537,62.0157,58848.0
2016-10-27 14:30:00,79.95,79.95,79.81,79.89,49183.0,62.0157,62.0157,61.9071,61.9692,49183.0
2016-10-27 14:40:00,79.89,79.96,79.86,79.88,84164.0,61.9692,62.0235,61.9459,61.9614,84164.0
2016-10-27 14:50:00,79.89,79.91,79.83,79.84,58241.0,61.9692,61.9847,61.9226,61.9304,58241.0
2016-10-27 15:00:00,79.84,79.86,79.77,79.77,78746.0,61.9304,61.9459,61.8761,61.8761,78746.0
2016-10-27 15:10:00,79.76,79.77,79.71,79.74,80192.0,61.8683,61.8761,61.8296,61.8528,80192.0
2016-10-27 15:20:00,79.73,79.77,79.71,79.76,66282.0,61.8451,61.8761,61.8296,61.8683,66282.0
2016-10-27 15:30:00,79.76,79.76,79.67,79.72,127306.0,61.8683,61.8683,61.7985,61.8373,127306.0
2016-10-27 15:40:00,79.72,79.73,79.61,79.64,157690.0,61.8373,61.8451,61.752,61.7753,157690.0
2016-10-27 15:50:00,79.64,79.67,79.53,79.62,384546.0,61.7753,61.7985,61.6899,61.7597,384546.0
2016-10-28 09:30:00,79.76,79.81,79.4,79.64,200357.0,61.8683,61.9071,61.5891,61.7753,200357.0
2016-10-28 09:40:00,79.63,79.84,79.54,79.59,124892.0,61.7675,61.9304,61.6977,61.7365,124892.0
2016-10-28 09:50:00,79.6,79.69,79.53,79.55,136376.0,61.7442,61.814,61.6899,61.7054,136376.0
2016-10-28 10:00:00,79.57,79.6,79.27,79.28,150189.0,61.721,61.7442,61.4883,61.496,150189.0
2016-10-28 10:10:00,79.29,79.41,79.26,79.38,188308.0,61.5038,61.5969,61.4805,61.5736,188308.0
2016-10-28 10:20:00,79.39,79.44,79.3,79.34,135139.0,61.5813,61.6201,61.5115,61.5426,135139.0
2016-10-28 10:30:00,79.34,79.78,79.29,79.77,98419.0,61.5426,61.8839,61.5038,61.8761,98419.0
2016-10-28 10:40:00,79.75,79.85,79.67,79.85,66580.0,61.8606,61.9382,61.7985,61.9382,66580.0
2016-10-28 10:50:00,79.86,79.88,79.65,79.72,54032.0,61.9459,61.9614,61.783,61.8373,54032.0
2016-10-28 11:00:00,79.73,79.98,79.73,79.94,87204.0,61.8451,62.039,61.8451,62.008,87204.0
2016-10-28 11:10:00,79.94,80.05,79.8,79.99,111922.0,62.008,62.0933,61.8994,62.0467,111922.0
2016-10-28 11:20:00,80.0,80.13,79.89,80.08,105699.0,62.0545,62.1553,61.9692,62.1166,105699.0
2016-10-28 11:30:00,80.1,80.19,79.98,80.02,48050.0,62.1321,62.2019,62.039,62.07,48050.0
2016-10-28 11:40:00,80.04,80.05,79.87,79.99,52034.0,62.0855,62.0933,61.9537,62.0467,52034.0
2016-10-28 11:50:00,79.98,80.13,79.96,79.98,34895.0,62.039,62.1553,62.0235,62.039,34895.0
2016-10-28 12:00:00,80.0,80.0,79.84,79.85,33493.0,62.0545,62.0545,61.9304,61.9382,33493.0
2016-10-28 12:10:00,79.85,79.87,79.74,79.74,74558.0,61.9382,61.9537,61.8528,61.8528,74558.0
2016-10-28 12:20:00,79.74,79.82,79.71,79.78,39268.0,61.8528,61.9149,61.8296,61.8839,39268.0
2016-10-28 12:30:00,79.79,79.82,79.71,79.76,28913.0,61.8916,61.9149,61.8296,61.8683,28913.0
2016-10-28 12:40:00,79.76,79.84,79.7,79.79,36267.0,61.8683,61.9304,61.8218,61.8916,36267.0
2016-10-28 12:50:00,79.8,80.04,79.8,80.0,78635.0,61.8994,62.0855,61.8994,62.0545,78635.0
2016-10-28 13:00:00,79.99,80.0,79.42,79.42,102056.0,62.0467,62.0545,61.6046,61.6046,102056.0
2016-10-28 13:10:00,79.43,79.62,79.35,79.42,109176.0,61.6124,61.7597,61.5503,61.6046,109176.0
2016-10-28 13:20:00,79.4,79.49,79.27,79.37,69769.0,61.5891,61.6589,61.4883,61.5658,69769.0
2016-10-28 13:30:00,79.37,79.42,79.11,79.12,165982.0,61.5658,61.6046,61.3641,61.3719,165982.0
2016-10-28 13:40:00,79.13,79.22,79.09,79.17,89726.0,61.3797,61.4495,61.3486,61.4107,89726.0
2016-10-28 13:50:00,79.15,79.15,78.69,78.72,268071.0,61.3952,61.3952,61.0384,61.0616,268071.0
2016-10-28 14:00:00,78.72,78.95,78.63,78.71,131326.0,61.0616,61.24,60.9918,61.0539,131326.0
2016-10-28 14:10:00,78.74,79.09,78.67,78.99,127759.0,61.0771,61.3486,61.0228,61.2711,127759.0
2016-10-28 14:20:00,79.0,79.19,78.98,79.14,83900.0,61.2788,61.4262,61.2633,61.3874,83900.0
2016-10-28 14:30:00,79.15,79.28,79.07,79.17,84535.0,61.3952,61.496,61.3331,61.4107,84535.0
2016-10-28 14:40:00,79.18,79.29,79.08,79.29,64880.0,61.4184,61.5038,61.3409,61.5038,64880.0
2016-10-28 14:50:00,79.29,79.38,79.17,79.35,55933.0,61.5038,61.5736,61.4107,61.5503,55933.0
2016-10-28 15:00:00,79.32,79.38,79.15,79.19,67068.0,61.527,61.5736,61.3952,61.4262,67068.0
2016-10-28 15:10:00,79.19,79.21,78.99,79.11,94888.0,61.4262,61.4417,61.2711,61.3641,94888.0
2016-10-28 15:20:00,79.11,79.4,79.1,79.3,112124.0,61.3641,61.5891,61.3564,61.5115,112124.0
2016-10-28 15:30:00,79.31,79.34,79.14,79.21,124387.0,61.5193,61.5426,61.3874,61.4417,124387.0
2016-10-28 15:40:00,79.21,79.23,79.02,79.13,179028.0,61.4417,61.4572,61.2943,61.3797,179028.0
2016-10-28 15:50:00,79.12,79.24,79.07,79.19,326143.0,61.3719,61.465,61.3331,61.4262,326143.0
2016-10-31 09:30:00,78.88,79.1,78.66,78.95,267573.0,61.1857,61.3564,61.0151,61.24,267573.0
2016-10-31 09:40:00,78.94,78.97,78.58,78.68,190612.0,61.2323,61.2556,60.953,61.0306,190612.0
2016-10-31 09:50:00,78.68,78.73,78.5,78.5,171504.0,61.0306,61.0694,60.891,60.891,171504.0
2016-10-31 10:00:00,78.5,78.6,78.47,78.5,186047.0,60.891,60.9685,60.8677,60.891,186047.0
2016-10-31 10:10:00,78.5,78.56,78.44,78.45,171363.0,60.891,60.9375,60.8444,60.8522,171363.0
2016-10-31 10:20:00,78.46,78.63,78.45,78.52,167034.0,60.86,60.9918,60.8522,60.9065,167034.0
2016-10-31 10:30:00,78.51,78.58,78.38,78.39,180409.0,60.8987,60.953,60.7979,60.8057,180409.0
2016-10-31 10:40:00,78.4,78.49,78.32,78.38,217314.0,60.8134,60.8832,60.7514,60.7979,217314.0
2016-10-31 10:50:00,78.37,78.49,78.34,78.45,151239.0,60.7901,60.8832,60.7669,60.8522,151239.0
2016-10-31 11:00:00,78.46,78.71,78.41,78.7,115820.0,60.86,61.0539,60.8212,61.0461,115820.0
2016-10-31 11:10:00,78.69,78.71,78.62,78.69,84287.0,61.0384,61.0539,60.9841,61.0384,84287.0
2016-10-31 11:20:00,78.7,78.8,78.66,78.79,96053.0,61.0461,61.1237,61.0151,61.1159,96053.0
2016-10-31 11:30:00,78.8,78.94,78.8,78.81,86991.0,61.1237,61.2323,61.1237,61.1314,86991.0
2016-10-31 11:40:00,78.8,78.8,78.56,78.56,122991.0,61.1237,61.1237,60.9375,60.9375,122991.0
2016-10-31 11:50:00,78.56,78.82,78.55,78.82,68442.0,60.9375,61.1392,60.9298,61.1392,68442.0
2016-10-31 12:00:00,78.8,78.8,78.65,78.68,55689.0,61.1237,61.1237,61.0073,61.0306,55689.0
2016-10-31 12:10:00,78.67,78.72,78.56,78.57,81459.0,61.0228,61.0616,60.9375,60.9453,81459.0
2016-10-31 12:20:00,78.58,78.66,78.45,78.48,103104.0,60.953,61.0151,60.8522,60.8755,103104.0
2016-10-31 12:30:00,78.49,78.59,78.49,78.57,60591.0,60.8832,60.9608,60.8832,60.9453,60591.0
2016-10-31 12:40:00,78.58,78.6,78.48,78.56,50046.0,60.953,60.9685,60.8755,60.9375,50046.0
2016-10-31 12:50:00,78.55,78.56,78.46,78.54,65998.0,60.9298,60.9375,60.86,60.922,65998.0
2016-10-31 13:00:00,78.53,78.58,78.52,78.56,55420.0,60.9143,60.953,60.9065,60.9375,55420.0
2016-10-31 13:10:00,78.55,78.63,78.49,78.53,57025.0,60.9298,60.9918,60.8832,60.9143,57025.0
2016-10-31 13:20:00,78.52,78.57,78.36,78.38,76651.0,60.9065,60.9453,60.7824,60.7979,76651.0
2016-10-31 13:30:00,78.38,78.41,78.35,78.4,41726.0,60.7979,60.8212,60.7746,60.8134,41726.0
2016-10-31 13:40:00,78.41,78.5,78.37,78.5,73812.0,60.8212,60.891,60.7901,60.891,73812.0
2016-10-31 13:50:00,78.49,78.55,78.47,78.51,64695.0,60.8832,60.9298,60.8677,60.8987,64695.0
2016-10-31 14:00:00,78.51,78.56,78.5,78.54,66567.0,60.8987,60.9375,60.891,60.922,66567.0
2016-10-31 14:10:00,78.54,78.54,78.37,78.38,92182.0,60.922,60.922,60.7901,60.7979,92182.0
2016-10-31 14:20:00,78.37,78.42,78.24,78.24,143618.0,60.7901,60.8289,60.6893,60.6893,143618.0
2016-10-31 14:30:00,78.24,78.31,78.2,78.27,87668.0,60.6893,60.7436,60.6583,60.7126,87668.0
2016-10-31 14:40:00,78.27,78.27,78.09,78.1,89852.0,60.7126,60.7126,60.573,60.5807,89852.0
2016-10-31 14:50:00,78.1,78.2,78.03,78.2,170502.0,60.5807,60.6583,60.5264,60.6583,170502.0
2016-10-31 15:00:00,78.2,78.2,78.13,78.15,95015.0,60.6583,60.6583,60.604,60.6195,95015.0
2016-10-31 15:10:00,78.15,78.31,78.14,78.27,86310.0,60.6195,60.7436,60.6117,60.7126,86310.0
2016-10-31 15:20:00,78.27,78.29,78.21,78.27,116583.0,60.7126,60.7281,60.666,60.7126,116583.0
2016-10-31 15:30:00,78.26,78.32,78.23,78.24,146622.0,60.7048,60.7514,60.6815,60.6893,146622.0
2016-10-31 15:40:00,78.24,78.34,78.14,78.31,209854.0,60.6893,60.7669,60.6117,60.7436,209854.0
2016-10-31 15:50:00,78.31,78.34,78.17,78.23,430469.0,60.7436,60.7669,60.635,60.6815,430469.0
2016-11-01 09:30:00,78.65,78.78,78.35,78.73,121580.0,61.0073,61.1082,60.7746,61.0694,121580.0
2016-11-01 09:40:00,78.73,78.81,78.37,78.42,158825.0,61.0694,61.1314,60.7901,60.8289,158825.0
2016-11-01 09:50:00,78.41,78.56,78.35,78.51,175568.0,60.8212,60.9375,60.7746,60.8987,175568.0
2016-11-01 10:00:00,78.51,78.52,78.39,78.44,130340.0,60.8987,60.9065,60.8057,60.8444,130340.0
2016-11-01 10:10:00,78.44,78.44,78.25,78.26,100546.0,60.8444,60.8444,60.6971,60.7048,100546.0
2016-11-01 10:20:00,78.26,78.34,78.08,78.1,171401.0,60.7048,60.7669,60.5652,60.5807,171401.0
2016-11-01 10:30:00,78.09,78.29,78.07,78.12,149113.0,60.573,60.7281,60.5574,60.5962,149113.0
2016-11-01 10:40:00,78.12,78.21,78.03,78.12,141454.0,60.5962,60.666,60.5264,60.5962,141454.0
2016-11-01 10:50:00,78.11,78.23,78.05,78.22,132603.0,60.5885,60.6815,60.5419,60.6738,132603.0
2016-11-01 11:00:00,78.23,78.23,78.12,78.16,90173.0,60.6815,60.6815,60.5962,60.6272,90173.0
2016-11-01 11:10:00,78.17,78.22,78.1,78.21,73090.0,60.635,60.6738,60.5807,60.666,73090.0
2016-11-01 11:20:00,78.21,78.23,78.15,78.16,96061.0,60.666,60.6815,60.6195,60.6272,96061.0
2016-11-01 11:30:00,78.17,78.22,78.09,78.15,97278.0,60.635,60.6738,60.573,60.6195,97278.0
2016-11-01 11:40:00,78.14,78.28,78.12,78.14,92687.0,60.6117,60.7203,60.5962,60.6117,92687.0
2016-11-01 11:50:00,78.14,78.2,78.13,78.16,59792.0,60.6117,60.6583,60.604,60.6272,59792.0
2016-11-01 12:00:00,78.17,78.34,78.15,78.21,92641.0,60.635,60.7669,60.6195,60.666,92641.0
2016-11-01 12:10:00,78.2,78.23,78.08,78.14,82313.0,60.6583,60.6815,60.5652,60.6117,82313.0
2016-11-01 12:20:00,78.15,78.16,77.96,77.96,168697.0,60.6195,60.6272,60.4721,60.4721,168697.0
2016-11-01 12:30:00,77.98,77.99,77.86,77.9,94454.0,60.4876,60.4954,60.3945,60.4256,94454.0
2016-11-01 12:40:00,77.91,77.94,77.82,77.84,73558.0,60.4333,60.4566,60.3635,60.379,73558.0
2016-11-01 12:50:00,77.83,77.91,77.81,77.86,77703.0,60.3713,60.4333,60.3558,60.3945,77703.0
2016-11-01 13:00:00,77.86,77.92,77.86,77.89,65791.0,60.3945,60.4411,60.3945,60.4178,65791.0
2016-11-01 13:10:00,77.88,78.08,77.88,78.07,92944.0,60.4101,60.5652,60.4101,60.5574,92944.0
2016-11-01 13:20:00,78.06,78.21,77.98,78.19,64235.0,60.5497,60.666,60.4876,60.6505,64235.0
2016-11-01 13:30:00,78.2,78.2,77.96,77.96,83516.0,60.6583,60.6583,60.4721,60.4721,83516.0
2016-11-01 13:40:00,77.96,77.97,77.84,77.95,115329.0,60.4721,60.4799,60.379,60.4644,115329.0
2016-11-01 13:50:00,77.94,77.98,77.89,77.94,98864.0,60.4566,60.4876,60.4178,60.4566,98864.0
2016-11-01 14:00:00,77.92,78.13,77.91,78.09,178562.0,60.4411,60.604,60.4333,60.573,178562.0
2016-11-01 14:10:00,78.1,78.13,77.79,77.79,278848.0,60.5807,60.604,60.3402,60.3402,278848.0
2016-11-01 14:20:00,77.79,78.21,77.71,78.16,141183.0,60.3402,60.666,60.2782,60.6272,141183.0
2016-11-01 14:30:00,78.14,78.55,78.03,78.48,204019.0,60.6117,60.9298,60.5264,60.8755,204019.0
2016-11-01 14:40:00,78.48,78.49,78.26,78.26,100487.0,60.8755,60.8832,60.7048,60.7048,100487.0
2016-11-01 14:50:00,78.27,78.45,78.17,78.22,118783.0,60.7126,60.8522,60.635,60.6738,118783.0
2016-11-01 15:00:00,78.21,78.28,78.15,78.23,105646.0,60.666,60.7203,60.6195,60.6815,105646.0
2016-11-01 15:10:00,78.22,78.45,78.14,78.42,132427.0,60.6738,60.8522,60.6117,60.8289,132427.0
2016-11-01 15:20:00,78.41,78.5,78.32,78.5,162127.0,60.8212,60.891,60.7514,60.891,162127.0
2016-11-01 15:30:00,78.49,78.6,78.43,78.58,174924.0,60.8832,60.9685,60.8367,60.953,174924.0
2016-11-01 15:40:00,78.57,78.7,78.45,78.56,298073.0,60.9453,61.0461,60.8522,60.9375,298073.0
2016-11-01 15:50:00,78.56,78.76,78.51,78.75,788172.0,60.9375,61.0927,60.8987,61.0849,788172.0
2016-11-02 09:30:00,78.08,78.22,77.92,78.0,153801.0,60.5652,60.6738,60.4411,60.5031,153801.0
2016-11-02 09:40:00,78.0,78.18,77.92,78.13,93256.0,60.5031,60.6428,60.4411,60.604,93256.0
2016-11-02 09:50:00,78.11,78.17,77.92,77.93,73223.0,60.5885,60.635,60.4411,60.4488,73223.0
2016-11-02 10:00:00,77.93,77.95,77.8,77.81,84299.0,60.4488,60.4644,60.348,60.3558,84299.0
2016-11-02 10:10:00,77.8,77.83,77.6,77.63,83354.0,60.348,60.3713,60.1929,60.2161,83354.0
2016-11-02 10:20:00,77.64,77.74,77.6,77.67,66336.0,60.2239,60.3015,60.1929,60.2472,66336.0
2016-11-02 10:30:00,77.64,77.67,77.19,77.56,326288.0,60.2239,60.2472,59.8748,60.1618,326288.0
2016-11-02 10:40:00,77.57,77.58,77.06,77.12,310102.0,60.1696,60.1774,59.774,59.8205,310102.0
2016-11-02 10:50:00,77.12,77.13,76.95,76.98,206678.0,59.8205,59.8283,59.6887,59.7119,206678.0
2016-11-02 11:00:00,76.98,77.16,76.94,77.14,218453.0,59.7119,59.8516,59.6809,59.8361,218453.0
2016-11-02 11:10:00,77.14,77.36,77.08,77.27,151778.0,59.8361,60.0067,59.7895,59.9369,151778.0
2016-11-02 11:20:00,77.27,77.44,77.25,77.28,109252.0,59.9369,60.0688,59.9214,59.9446,109252.0
2016-11-02 11:30:00,77.28,77.28,77.05,77.06,96334.0,59.9446,59.9446,59.7662,59.774,96334.0
2016-11-02 11:40:00,77.05,77.42,77.0,77.39,99033.0,59.7662,60.0532,59.7275,60.03,99033.0
2016-11-02 11:50:00,77.4,77.43,77.23,77.24,76180.0,60.0377,60.061,59.9059,59.9136,76180.0
2016-11-02 12:00:00,77.24,77.31,77.2,77.29,59254.0,59.9136,59.9679,59.8826,59.9524,59254.0
2016-11-02 12:10:00,77.28,77.37,77.21,77.36,64235.0,59.9446,60.0145,59.8904,60.0067,64235.0
2016-11-02 12:20:00,77.36,77.39,77.23,77.36,73613.0,60.0067,60.03,59.9059,60.0067,73613.0
2016-11-02 12:30:00,77.35,77.35,77.18,77.23,60984.0,59.9989,59.9989,59.8671,59.9059,60984.0
2016-11-02 12:40:00,77.23,77.36,77.2,77.36,40489.0,59.9059,60.0067,59.8826,60.0067,40489.0
2016-11-02 12:50:00,77.35,77.55,77.34,77.55,87473.0,59.9989,60.1541,59.9912,60.1541,87473.0
2016-11-02 13:00:00,77.54,77.65,77.43,77.44,45357.0,60.1463,60.2317,60.061,60.0688,45357.0
2016-11-02 13:10:00,77.43,77.45,77.22,77.24,34838.0,60.061,60.0765,59.8981,59.9136,34838.0
2016-11-02 13:20:00,77.23,77.26,77.18,77.19,59553.0,59.9059,59.9291,59.8671,59.8748,59553.0
2016-11-02 13:30:00,77.18,77.23,77.06,77.06,45603.0,59.8671,59.9059,59.774,59.774,45603.0
2016-11-02 13:40:00,77.07,77.22,77.07,77.21,63385.0,59.7818,59.8981,59.7818,59.8904,63385.0
2016-11-02 13:50:00,77.21,77.22,77.13,77.14,105510.0,59.8904,59.8981,59.8283,59.8361,105510.0
2016-11-02 14:00:00,77.14,77.17,76.92,76.93,142371.0,59.8361,59.8593,59.6654,59.6732,142371.0
2016-11-02 14:10:00,76.96,77.14,76.96,77.04,160886.0,59.6964,59.8361,59.6964,59.7585,160886.0
2016-11-02 14:20:00,77.07,77.19,76.96,77.15,218909.0,59.7818,59.8748,59.6964,59.8438,218909.0
2016-11-02 14:30:00,77.15,77.22,77.09,77.15,126785.0,59.8438,59.8981,59.7973,59.8438,126785.0
2016-11-02 14:40:00,77.15,77.35,77.15,77.28,93147.0,59.8438,59.9989,59.8438,59.9446,93147.0
2016-11-02 14:50:00,77.28,77.57,77.26,77.5,139895.0,59.9446,60.1696,59.9291,60.1153,139895.0
2016-11-02 15:00:00,77.5,77.81,77.47,77.81,128925.0,60.1153,60.3558,60.092,60.3558,128925.0
2016-11-02 15:10:00,77.81,77.83,77.64,77.68,128067.0,60.3558,60.3713,60.2239,60.2549,128067.0
2016-11-02 15:20:00,77.68,77.97,77.68,77.92,166484.0,60.2549,60.4799,60.2549,60.4411,166484.0
2016-11-02 15:30:00,77.91,77.92,77.8,77.82,170585.0,60.4333,60.4411,60.348,60.3635,170585.0
2016-11-02 15:40:00,77.82,78.02,77.81,78.0,268979.0,60.3635,60.5187,60.3558,60.5031,268979.0
2016-11-02 15:50:00,78.0,78.01,77.76,77.77,529951.0,60.5031,60.5109,60.317,60.3247,529951.0
2016-11-03 09:30:00,77.93,78.31,77.8,78.02,136523.0,60.4488,60.7436,60.348,60.5187,136523.0
2016-11-03 09:40:00,78.03,78.29,77.9,78.16,132629.0,60.5264,60.7281,60.4256,60.6272,132629.0
2016-11-03 09:50:00,78.16,78.39,78.07,78.39,122536.0,60.6272,60.8057,60.5574,60.8057,122536.0
2016-11-03 10:00:00,78.38,78.48,78.15,78.21,136816.0,60.7979,60.8755,60.6195,60.666,136816.0
2016-11-03 10:10:00,78.21,78.29,78.06,78.26,195304.0,60.666,60.7281,60.5497,60.7048,195304.0
2016-11-03 10:20:00,78.27,78.66,78.25,78.42,113001.0,60.7126,61.0151,60.6971,60.8289,113001.0
2016-11-03 10:30:00,78.42,78.44,78.2,78.22,124847.0,60.8289,60.8444,60.6583,60.6738,124847.0
2016-11-03 10:40:00,78.21,78.36,78.15,78.33,73818.0,60.666,60.7824,60.6195,60.7591,73818.0
2016-11-03 10:50:00,78.32,78.45,78.28,78.3,109020.0,60.7514,60.8522,60.7203,60.7358,109020.0
2016-11-03 11:00:00,78.31,78.41,78.21,78.39,104649.0,60.7436,60.8212,60.666,60.8057,104649.0
2016-11-03 11:10:00,78.38,78.55,78.31,78.38,102354.0,60.7979,60.9298,60.7436,60.7979,102354.0
2016-11-03 11:20:00,78.38,78.55,78.33,78.42,146059.0,60.7979,60.9298,60.7591,60.8289,146059.0
2016-11-03 11:30:00,78.42,78.61,78.39,78.59,77211.0,60.8289,60.9763,60.8057,60.9608,77211.0
2016-11-03 11:40:00,78.59,78.59,78.36,78.49,100262.0,60.9608,60.9608,60.7824,60.8832,100262.0
2016-11-03 11:50:00,78.49,78.62,78.47,78.54,81285.0,60.8832,60.9841,60.8677,60.922,81285.0
2016-11-03 12:00:00,78.54,78.6,78.44,78.51,65945.0,60.922,60.9685,60.8444,60.8987,65945.0
2016-11-03 12:10:00,78.52,78.58,78.34,78.41,68647.0,60.9065,60.953,60.7669,60.8212,68647.0
2016-11-03 12:20:00,78.4,78.47,78.34,78.39,54251.0,60.8134,60.8677,60.7669,60.8057,54251.0
2016-11-03 12:30:00,78.37,78.38,78.22,78.23,64191.0,60.7901,60.7979,60.6738,60.6815,64191.0
2016-11-03 12:40:00,78.24,78.29,78.05,78.07,86572.0,60.6893,60.7281,60.5419,60.5574,86572.0
2016-11-03 12:50:00,78.07,78.25,78.03,78.18,73118.0,60.5574,60.6971,60.5264,60.6428,73118.0
2016-11-03 13:00:00,78.17,78.17,78.06,78.12,37389.0,60.635,60.635,60.5497,60.5962,37389.0
2016-11-03 13:10:00,78.12,78.24,78.12,78.22,52833.0,60.5962,60.6893,60.5962,60.6738,52833.0
2016-11-03 13:20:00,78.23,78.32,78.19,78.27,57595.0,60.6815,60.7514,60.6505,60.7126,57595.0
2016-11-03 13:30:00,78.25,78.25,78.15,78.21,68885.0,60.6971,60.6971,60.6195,60.666,68885.0
2016-11-03 13:40:00,78.23,78.31,78.19,78.24,43964.0,60.6815,60.7436,60.6505,60.6893,43964.0
2016-11-03 13:50:00,78.24,78.29,78.14,78.21,67873.0,60.6893,60.7281,60.6117,60.666,67873.0
2016-11-03 14:00:00,78.2,78.31,78.16,78.28,63753.0,60.6583,60.7436,60.6272,60.7203,63753.0
2016-11-03 14:10:00,78.29,78.34,78.19,78.19,57318.0,60.7281,60.7669,60.6505,60.6505,57318.0
2016-11-03 14:20:00,78.2,78.42,78.19,78.41,70011.0,60.6583,60.8289,60.6505,60.8212,70011.0
2016-11-03 14:30:00,78.43,78.46,78.36,78.37,51247.0,60.8367,60.86,60.7824,60.7901,51247.0
2016-11-03 14:40:00,78.38,78.42,78.26,78.42,89439.0,60.7979,60.8289,60.7048,60.8289,89439.0
2016-11-03 14:50:00,78.41,78.51,78.4,78.46,79040.0,60.8212,60.8987,60.8134,60.86,79040.0
2016-11-03 15:00:00,78.45,78.46,78.3,78.37,68015.0,60.8522,60.86,60.7358,60.7901,68015.0
2016-11-03 15:10:00,78.36,78.56,78.34,78.41,52278.0,60.7824,60.9375,60.7669,60.8212,52278.0
2016-11-03 15:20:00,78.42,78.46,78.35,78.41,62396.0,60.8289,60.86,60.7746,60.8212,62396.0
2016-11-03 15:30:00,78.4,78.49,78.32,78.37,118162.0,60.8134,60.8832,60.7514,60.7901,118162.0
2016-11-03 15:40:00,78.36,78.44,78.29,78.4,159640.0,60.7824,60.8444,60.7281,60.8134,159640.0
2016-11-03 15:50:00,78.4,78.63,78.36,78.49,491049.0,60.8134,60.9918,60.7824,60.8832,491049.0
2016-11-04 09:30:00,78.52,78.7,77.94,78.09,162486.0,60.9065,61.0461,60.4566,60.573,162486.0
2016-11-04 09:40:00,78.07,78.27,78.06,78.06,80652.0,60.5574,60.7126,60.5497,60.5497,80652.0
2016-11-04 09:50:00,78.06,78.11,77.75,77.83,131926.0,60.5497,60.5885,60.3092,60.3713,131926.0
2016-11-04 10:00:00,77.83,77.96,77.74,77.76,93401.0,60.3713,60.4721,60.3015,60.317,93401.0
2016-11-04 10:10:00,77.77,77.84,77.66,77.78,116306.0,60.3247,60.379,60.2394,60.3325,116306.0
2016-11-04 10:20:00,77.77,77.99,77.73,77.86,72127.0,60.3247,60.4954,60.2937,60.3945,72127.0
2016-11-04 10:30:00,77.88,78.66,77.85,78.61,197174.0,60.4101,61.0151,60.3868,60.9763,197174.0
2016-11-04 10:40:00,78.61,78.85,78.53,78.62,163096.0,60.9763,61.1625,60.9143,60.9841,163096.0
2016-11-04 10:50:00,78.63,78.72,78.52,78.58,130625.0,60.9918,61.0616,60.9065,60.953,130625.0
2016-11-04 11:00:00,78.56,78.93,78.53,78.8,140455.0,60.9375,61.2245,60.9143,61.1237,140455.0
2016-11-04 11:10:00,78.78,78.92,78.67,78.7,68740.0,61.1082,61.2168,61.0228,61.0461,68740.0
2016-11-04 11:20:00,78.71,78.72,78.54,78.61,105178.0,61.0539,61.0616,60.922,60.9763,105178.0
2016-11-04 11:30:00,78.59,78.59,78.27,78.41,97909.0,60.9608,60.9608,60.7126,60.8212,97909.0
2016-11-04 11:40:00,78.4,78.54,78.4,78.44,57745.0,60.8134,60.922,60.8134,60.8444,57745.0
2016-11-04 11:50:00,78.42,78.54,78.3,78.34,64946.0,60.8289,60.922,60.7358,60.7669,64946.0
2016-11-04 12:00:00,78.31,78.42,78.24,78.36,66109.0,60.7436,60.8289,60.6893,60.7824,66109.0
2016-11-04 12:10:00,78.36,78.78,78.36,78.6,102093.0,60.7824,61.1082,60.7824,60.9685,102093.0
2016-11-04 12:20:00,78.59,78.63,78.42,78.48,56295.0,60.9608,60.9918,60.8289,60.8755,56295.0
2016-11-04 12:30:00,78.48,78.55,78.38,78.42,50694.0,60.8755,60.9298,60.7979,60.8289,50694.0
2016-11-04 12:40:00,78.42,78.59,78.38,78.58,53632.0,60.8289,60.9608,60.7979,60.953,53632.0
2016-11-04 12:50:00,78.57,78.64,78.52,78.59,43825.0,60.9453,60.9996,60.9065,60.9608,43825.0
2016-11-04 13:00:00,78.6,78.72,78.59,78.68,38174.0,60.9685,61.0616,60.9608,61.0306,38174.0
2016-11-04 13:10:00,78.69,78.73,78.61,78.63,43533.0,61.0384,61.0694,60.9763,60.9918,43533.0
2016-11-04 13:20:00,78.63,78.64,78.54,78.57,32728.0,60.9918,60.9996,60.922,60.9453,32728.0
2016-11-04 13:30:00,78.56,78.57,78.48,78.57,41437.0,60.9375,60.9453,60.8755,60.9453,41437.0
2016-11-04 13:40:00,78.57,78.61,78.52,78.57,41330.0,60.9453,60.9763,60.9065,60.9453,41330.0
2016-11-04 13:50:00,78.55,78.58,78.5,78.54,54572.0,60.9298,60.953,60.891,60.922,54572.0
2016-11-04 14:00:00,78.54,78.55,78.43,78.47,49407.0,60.922,60.9298,60.8367,60.8677,49407.0
2016-11-04 14:10:00,78.47,78.59,78.46,78.5,75180.0,60.8677,60.9608,60.86,60.891,75180.0
2016-11-04 14:20:00,78.51,78.51,78.33,78.39,89496.0,60.8987,60.8987,60.7591,60.8057,89496.0
2016-11-04 14:30:00,78.38,78.39,78.27,78.27,78990.0,60.7979,60.8057,60.7126,60.7126,78990.0
2016-11-04 14:40:00,78.28,78.34,78.19,78.2,58931.0,60.7203,60.7669,60.6505,60.6583,58931.0
2016-11-04 14:50:00,78.21,78.24,78.12,78.17,95275.0,60.666,60.6893,60.5962,60.635,95275.0
2016-11-04 15:00:00,78.17,78.17,77.91,77.92,139711.0,60.635,60.635,60.4333,60.4411,139711.0
2016-11-04 15:10:00,77.93,78.11,77.91,78.04,82391.0,60.4488,60.5885,60.4333,60.5342,82391.0
2016-11-04 15:20:00,78.04,78.13,78.01,78.08,77083.0,60.5342,60.604,60.5109,60.5652,77083.0
2016-11-04 15:30:00,78.07,78.1,77.94,78.06,135192.0,60.5574,60.5807,60.4566,60.5497,135192.0
2016-11-04 15:40:00,78.06,78.07,77.95,78.0,146610.0,60.5497,60.5574,60.4644,60.5031,146610.0
2016-11-04 15:50:00,78.0,78.0,77.84,77.85,421501.0,60.5031,60.5031,60.379,60.3868,421501.0
2016-11-07 09:30:00,78.9,79.08,78.71,78.97,144076.0,61.2013,61.3409,61.0539,61.2556,144076.0
2016-11-07 09:40:00,78.97,79.01,78.81,78.84,87409.0,61.2556,61.2866,61.1314,61.1547,87409.0
2016-11-07 09:50:00,78.85,79.0,78.84,78.99,94034.0,61.1625,61.2788,61.1547,61.2711,94034.0
2016-11-07 10:00:00,78.99,79.35,78.96,79.26,94673.0,61.2711,61.5503,61.2478,61.4805,94673.0
2016-11-07 10:10:00,79.25,79.32,79.07,79.2,94968.0,61.4727,61.527,61.3331,61.434,94968.0
2016-11-07 10:20:00,79.24,79.32,79.13,79.2,60894.0,61.465,61.527,61.3797,61.434,60894.0
2016-11-07 10:30:00,79.2,79.23,79.04,79.08,79745.0,61.434,61.4572,61.3098,61.3409,79745.0
2016-11-07 10:40:00,79.08,79.09,78.93,78.99,110089.0,61.3409,61.3486,61.2245,61.2711,110089.0
2016-11-07 10:50:00,78.99,79.38,78.9,79.36,91146.0,61.2711,61.5736,61.2013,61.5581,91146.0
2016-11-07 11:00:00,79.36,79.39,79.19,79.34,106629.0,61.5581,61.5813,61.4262,61.5426,106629.0
2016-11-07 11:10:00,79.34,79.51,79.29,79.44,89731.0,61.5426,61.6744,61.5038,61.6201,89731.0
2016-11-07 11:20:00,79.43,79.49,79.29,79.35,70931.0,61.6124,61.6589,61.5038,61.5503,70931.0
2016-11-07 11:30:00,79.36,79.4,79.26,79.37,58619.0,61.5581,61.5891,61.4805,61.5658,58619.0
2016-11-07 11:40:00,79.37,79.44,79.34,79.35,54903.0,61.5658,61.6201,61.5426,61.5503,54903.0
2016-11-07 11:50:00,79.36,79.51,79.34,79.45,52208.0,61.5581,61.6744,61.5426,61.6279,52208.0
2016-11-07 12:00:00,79.45,79.49,79.37,79.4,48860.0,61.6279,61.6589,61.5658,61.5891,48860.0
2016-11-07 12:10:00,79.4,79.44,79.37,79.41,99714.0,61.5891,61.6201,61.5658,61.5969,99714.0
2016-11-07 12:20:00,79.4,79.51,79.29,79.29,56063.0,61.5891,61.6744,61.5038,61.5038,56063.0
2016-11-07 12:30:00,79.29,79.31,79.2,79.2,43874.0,61.5038,61.5193,61.434,61.434,43874.0
2016-11-07 12:40:00,79.2,79.2,79.06,79.08,71353.0,61.434,61.434,61.3254,61.3409,71353.0
2016-11-07 12:50:00,79.09,79.2,79.05,79.1,57457.0,61.3486,61.434,61.3176,61.3564,57457.0
2016-11-07 13:00:00,79.1,79.14,79.06,79.13,36013.0,61.3564,61.3874,61.3254,61.3797,36013.0
2016-11-07 13:10:00,79.13,79.13,79.03,79.12,76338.0,61.3797,61.3797,61.3021,61.3719,76338.0
2016-11-07 13:20:00,79.13,79.18,79.1,79.15,53681.0,61.3797,61.4184,61.3564,61.3952,53681.0
2016-11-07 13:30:00,79.15,79.24,79.14,79.22,49024.0,61.3952,61.465,61.3874,61.4495,49024.0
2016-11-07 13:40:00,79.23,79.38,79.21,79.36,64627.0,61.4572,61.5736,61.4417,61.5581,64627.0
2016-11-07 13:50:00,79.35,79.49,79.35,79.47,95583.0,61.5503,61.6589,61.5503,61.6434,95583.0
2016-11-07 14:00:00,79.46,79.47,79.35,79.37,49244.0,61.6356,61.6434,61.5503,61.5658,49244.0
2016-11-07 14:10:00,79.37,79.49,79.37,79.48,84814.0,61.5658,61.6589,61.5658,61.6511,84814.0
2016-11-07 14:20:00,79.48,79.68,79.46,79.62,133033.0,61.6511,61.8063,61.6356,61.7597,133033.0
2016-11-07 14:30:00,79.62,79.64,79.51,79.56,69875.0,61.7597,61.7753,61.6744,61.7132,69875.0
2016-11-07 14:40:00,79.56,79.56,79.42,79.42,73545.0,61.7132,61.7132,61.6046,61.6046,73545.0
2016-11-07 14:50:00,79.43,79.49,79.37,79.46,64169.0,61.6124,61.6589,61.5658,61.6356,64169.0
2016-11-07 15:00:00,79.45,79.49,79.36,79.41,77982.0,61.6279,61.6589,61.5581,61.5969,77982.0
2016-11-07 15:10:00,79.42,79.53,79.38,79.42,112441.0,61.6046,61.6899,61.5736,61.6046,112441.0
2016-11-07 15:20:00,79.41,79.5,79.31,79.5,133828.0,61.5969,61.6667,61.5193,61.6667,133828.0
2016-11-07 15:30:00,79.5,79.51,79.34,79.48,150654.0,61.6667,61.6744,61.5426,61.6511,150654.0
2016-11-07 15:40:00,79.49,79.63,79.45,79.62,197288.0,61.6589,61.7675,61.6279,61.7597,197288.0
2016-11-07 15:50:00,79.61,79.8,79.58,79.75,470148.0,61.752,61.8994,61.7287,61.8606,470148.0
2016-11-08 09:30:00,79.33,79.8,79.13,79.77,131652.0,61.5348,61.8994,61.3797,61.8761,131652.0
2016-11-08 09:40:00,79.77,79.78,79.48,79.56,50594.0,61.8761,61.8839,61.6511,61.7132,50594.0
2016-11-08 09:50:00,79.54,79.62,79.43,79.48,67551.0,61.6977,61.7597,61.6124,61.6511,67551.0
2016-11-08 10:00:00,79.49,79.56,79.35,79.36,107510.0,61.6589,61.7132,61.5503,61.5581,107510.0
2016-11-08 10:10:00,79.36,79.58,79.33,79.49,78716.0,61.5581,61.7287,61.5348,61.6589,78716.0
2016-11-08 10:20:00,79.48,79.69,79.47,79.66,49651.0,61.6511,61.814,61.6434,61.7908,49651.0
2016-11-08 10:30:00,79.66,79.75,79.57,79.66,63891.0,61.7908,61.8606,61.721,61.7908,63891.0
2016-11-08 10:40:00,79.65,79.98,79.56,79.96,97935.0,61.783,62.039,61.7132,62.0235,97935.0
2016-11-08 10:50:00,79.97,80.04,79.84,79.95,124823.0,62.0312,62.0855,61.9304,62.0157,124823.0
2016-11-08 11:00:00,79.94,80.04,79.91,79.97,104193.0,62.008,62.0855,61.9847,62.0312,104193.0
2016-11-08 11:10:00,79.97,80.1,79.88,79.98,110825.0,62.0312,62.1321,61.9614,62.039,110825.0
2016-11-08 11:20:00,79.99,80.2,79.98,80.0,81999.0,62.0467,62.2096,62.039,62.0545,81999.0
2016-11-08 11:30:00,79.98,80.21,79.96,79.96,64109.0,62.039,62.2174,62.0235,62.0235,64109.0
2016-11-08 11:40:00,79.95,80.04,79.89,79.95,74096.0,62.0157,62.0855,61.9692,62.0157,74096.0
2016-11-08 11:50:00,79.95,79.98,79.87,79.96,38166.0,62.0157,62.039,61.9537,62.0235,38166.0
2016-11-08 12:00:00,79.98,80.06,79.9,79.94,47820.0,62.039,62.101,61.9769,62.008,47820.0
2016-11-08 12:10:00,79.97,80.14,79.93,80.07,52452.0,62.0312,62.1631,62.0002,62.1088,52452.0
2016-11-08 12:20:00,80.07,80.14,80.04,80.11,32152.0,62.1088,62.1631,62.0855,62.1398,32152.0
2016-11-08 12:30:00,80.09,80.18,80.06,80.17,42650.0,62.1243,62.1941,62.101,62.1864,42650.0
2016-11-08 12:40:00,80.16,80.35,80.16,80.34,61844.0,62.1786,62.326,62.1786,62.3182,61844.0
2016-11-08 12:50:00,80.33,80.49,80.29,80.44,63388.0,62.3105,62.4346,62.2794,62.3958,63388.0
2016-11-08 13:00:00,80.43,80.49,80.26,80.28,60227.0,62.388,62.4346,62.2562,62.2717,60227.0
2016-11-08 13:10:00,80.28,80.35,80.08,80.14,37257.0,62.2717,62.326,62.1166,62.1631,37257.0
2016-11-08 13:20:00,80.14,80.19,80.13,80.18,30814.0,62.1631,62.2019,62.1553,62.1941,30814.0
2016-11-08 13:30:00,80.19,80.3,80.17,80.28,51974.0,62.2019,62.2872,62.1864,62.2717,51974.0
2016-11-08 13:40:00,80.27,80.3,80.18,80.2,62467.0,62.2639,62.2872,62.1941,62.2096,62467.0
2016-11-08 13:50:00,80.21,80.26,80.16,80.17,213646.0,62.2174,62.2562,62.1786,62.1864,213646.0
2016-11-08 14:00:00,80.15,80.15,79.92,79.93,38294.0,62.1709,62.1709,61.9924,62.0002,38294.0
2016-11-08 14:10:00,79.92,79.98,79.78,79.9,54035.0,61.9924,62.039,61.8839,61.9769,54035.0
2016-11-08 14:20:00,79.89,79.96,79.8,79.85,53705.0,61.9692,62.0235,61.8994,61.9382,53705.0
2016-11-08 14:30:00,79.85,79.87,79.67,79.71,197580.0,61.9382,61.9537,61.7985,61.8296,197580.0
2016-11-08 14:40:00,79.73,79.75,79.6,79.67,96152.0,61.8451,61.8606,61.7442,61.7985,96152.0
2016-11-08 14:50:00,79.68,79.72,79.6,79.63,65627.0,61.8063,61.8373,61.7442,61.7675,65627.0
2016-11-08 15:00:00,79.64,79.83,79.62,79.83,61467.0,61.7753,61.9226,61.7597,61.9226,61467.0
2016-11-08 15:10:00,79.82,79.86,79.77,79.81,43658.0,61.9149,61.9459,61.8761,61.9071,43658.0
2016-11-08 15:20:00,79.81,80.02,79.81,79.96,85358.0,61.9071,62.07,61.9071,62.0235,85358.0
2016-11-08 15:30:00,79.97,80.15,79.95,80.13,122902.0,62.0312,62.1709,62.0157,62.1553,122902.0
2016-11-08 15:40:00,80.12,80.15,80.0,80.05,136419.0,62.1476,62.1709,62.0545,62.0933,136419.0
2016-11-08 15:50:00,80.05,80.07,79.77,79.84,326269.0,62.0933,62.1088,61.8761,61.9304,326269.0
2016-11-09 09:30:00,79.26,79.49,78.85,79.07,346414.0,61.4805,61.6589,61.1625,61.3331,346414.0
2016-11-09 09:40:00,79.08,79.73,79.05,79.59,217732.0,61.3409,61.8451,61.3176,61.7365,217732.0
2016-11-09 09:50:00,79.58,79.82,79.53,79.71,205304.0,61.7287,61.9149,61.6899,61.8296,205304.0
2016-11-09 10:00:00,79.69,79.69,79.13,79.21,204257.0,61.814,61.814,61.3797,61.4417,204257.0
2016-11-09 10:10:00,79.24,79.38,79.03,79.03,151695.0,61.465,61.5736,61.3021,61.3021,151695.0
2016-11-09 10:20:00,79.02,79.73,79.02,79.5,189526.0,61.2943,61.8451,61.2943,61.6667,189526.0
2016-11-09 10:30:00,79.53,79.66,79.29,79.4,121050.0,61.6899,61.7908,61.5038,61.5891,121050.0
2016-11-09 10:40:00,79.37,79.48,79.25,79.26,109111.0,61.5658,61.6511,61.4727,61.4805,109111.0
2016-11-09 10:50:00,79.26,79.44,79.2,79.34,77480.0,61.4805,61.6201,61.434,61.5426,77480.0
2016-11-09 11:00:00,79.35,79.45,79.31,79.36,107524.0,61.5503,61.6279,61.5193,61.5581,107524.0
2016-11-09 11:10:00,79.34,79.55,79.34,79.49,248087.0,61.5426,61.7054,61.5426,61.6589,248087.0
2016-11-09 11:20:00,79.48,79.54,79.45,79.5,177232.0,61.6511,61.6977,61.6279,61.6667,177232.0
2016-11-09 11:30:00,79.5,80.31,79.49,80.31,200949.0,61.6667,62.295,61.6589,62.295,200949.0
2016-11-09 11:40:00,80.29,80.42,80.0,80.4,88902.0,62.2794,62.3803,62.0545,62.3648,88902.0
2016-11-09 11:50:00,80.4,80.43,80.13,80.16,97255.0,62.3648,62.388,62.1553,62.1786,97255.0
2016-11-09 12:00:00,80.17,80.18,79.73,79.73,77374.0,62.1864,62.1941,61.8451,61.8451,77374.0
2016-11-09 12:10:00,79.74,80.05,79.71,79.95,54056.0,61.8528,62.0933,61.8296,62.0157,54056.0
2016-11-09 12:20:00,79.97,80.12,79.87,80.05,54937.0,62.0312,62.1476,61.9537,62.0933,54937.0
2016-11-09 12:30:00,80.05,80.18,79.97,80.0,64850.0,62.0933,62.1941,62.0312,62.0545,64850.0
2016-11-09 12:40:00,80.0,80.18,79.99,80.02,63418.0,62.0545,62.1941,62.0467,62.07,63418.0
2016-11-09 12:50:00,80.02,80.12,79.96,80.0,127240.0,62.07,62.1476,62.0235,62.0545,127240.0
2016-11-09 13:00:00,79.99,80.12,79.92,80.01,132036.0,62.0467,62.1476,61.9924,62.0623,132036.0
2016-11-09 13:10:00,80.02,80.07,79.96,80.01,102094.0,62.07,62.1088,62.0235,62.0623,102094.0
2016-11-09 13:20:00,80.03,80.03,79.87,79.96,114394.0,62.0778,62.0778,61.9537,62.0235,114394.0
2016-11-09 13:30:00,79.97,80.08,79.89,80.04,82400.0,62.0312,62.1166,61.9692,62.0855,82400.0
2016-11-09 13:40:00,80.02,80.21,79.96,80.16,78547.0,62.07,62.2174,62.0235,62.1786,78547.0
2016-11-09 13:50:00,80.16,80.28,80.09,80.12,82030.0,62.1786,62.2717,62.1243,62.1476,82030.0
2016-11-09 14:00:00,80.13,80.22,80.07,80.09,92960.0,62.1553,62.2252,62.1088,62.1243,92960.0
2016-11-09 14:10:00,80.09,80.18,79.97,80.02,125327.0,62.1243,62.1941,62.0312,62.07,125327.0
2016-11-09 14:20:00,80.04,80.14,79.99,80.01,114927.0,62.0855,62.1631,62.0467,62.0623,114927.0
2016-11-09 14:30:00,80.01,80.11,79.86,80.08,188921.0,62.0623,62.1398,61.9459,62.1166,188921.0
2016-11-09 14:40:00,80.08,80.12,79.95,80.01,89423.0,62.1166,62.1476,62.0157,62.0623,89423.0
2016-11-09 14:50:00,80.01,80.03,79.89,79.99,74025.0,62.0623,62.0778,61.9692,62.0467,74025.0
2016-11-09 15:00:00,80.0,80.08,79.95,79.97,96722.0,62.0545,62.1166,62.0157,62.0312,96722.0
2016-11-09 15:10:00,79.97,80.22,79.96,80.22,140577.0,62.0312,62.2252,62.0235,62.2252,140577.0
2016-11-09 15:20:00,80.24,80.26,79.95,79.96,122711.0,62.2407,62.2562,62.0157,62.0235,122711.0
2016-11-09 15:30:00,79.95,79.98,79.76,79.78,190263.0,62.0157,62.039,61.8683,61.8839,190263.0
2016-11-09 15:40:00,79.78,79.9,79.6,79.69,248645.0,61.8839,61.9769,61.7442,61.814,248645.0
2016-11-09 15:50:00,79.71,79.99,79.7,79.94,449678.0,61.8296,62.0467,61.8218,62.008,449678.0
2016-11-10 09:30:00,79.48,79.98,79.48,79.89,218409.0,61.6511,62.039,61.6511,61.9692,218409.0
2016-11-10 09:40:00,79.89,80.6,79.84,80.54,102902.0,61.9692,62.5199,61.9304,62.4734,102902.0
2016-11-10 09:50:00,80.57,80.71,80.11,80.14,142027.0,62.4966,62.6052,62.1398,62.1631,142027.0
2016-11-10 10:00:00,80.14,80.15,79.84,80.0,329193.0,62.1631,62.1709,61.9304,62.0545,329193.0
2016-11-10 10:10:00,80.01,80.26,79.97,80.02,156252.0,62.0623,62.2562,62.0312,62.07,156252.0
2016-11-10 10:20:00,80.04,80.26,80.03,80.19,146944.0,62.0855,62.2562,62.0778,62.2019,146944.0
2016-11-10 10:30:00,80.23,80.26,79.56,79.64,269626.0,62.2329,62.2562,61.7132,61.7753,269626.0
2016-11-10 10:40:00,79.66,80.1,79.64,79.95,114009.0,61.7908,62.1321,61.7753,62.0157,114009.0
2016-11-10 10:50:00,79.96,80.09,79.84,79.86,105360.0,62.0235,62.1243,61.9304,61.9459,105360.0
2016-11-10 11:00:00,79.84,80.12,79.66,79.66,107296.0,61.9304,62.1476,61.7908,61.7908,107296.0
2016-11-10 11:10:00,79.64,79.85,79.54,79.83,116668.0,61.7753,61.9382,61.6977,61.9226,116668.0
2016-11-10 11:20:00,79.81,80.07,79.81,79.82,163432.0,61.9071,62.1088,61.9071,61.9149,163432.0
2016-11-10 11:30:00,79.82,80.0,79.65,79.98,104553.0,61.9149,62.0545,61.783,62.039,104553.0
2016-11-10 11:40:00,79.98,80.29,79.94,80.16,147432.0,62.039,62.2794,62.008,62.1786,147432.0
2016-11-10 11:50:00,80.14,80.17,79.84,79.86,103247.0,62.1631,62.1864,61.9304,61.9459,103247.0
2016-11-10 12:00:00,79.86,80.05,79.86,79.94,95398.0,61.9459,62.0933,61.9459,62.008,95398.0
2016-11-10 12:10:00,79.93,80.15,79.92,80.06,110379.0,62.0002,62.1709,61.9924,62.101,110379.0
2016-11-10 12:20:00,80.05,80.12,79.99,80.01,122154.0,62.0933,62.1476,62.0467,62.0623,122154.0
2016-11-10 12:30:00,80.01,80.03,79.92,79.92,104102.0,62.0623,62.0778,61.9924,61.9924,104102.0
2016-11-10 12:40:00,79.92,80.04,79.89,79.99,103897.0,61.9924,62.0855,61.9692,62.0467,103897.0
2016-11-10 12:50:00,80.0,80.07,79.95,80.0,150945.0,62.0545,62.1088,62.0157,62.0545,150945.0
2016-11-10 13:00:00,80.02,80.14,79.97,80.11,112625.0,62.07,62.1631,62.0312,62.1398,112625.0
2016-11-10 13:10:00,80.1,80.21,79.95,79.97,106867.0,62.1321,62.2174,62.0157,62.0312,106867.0
2016-11-10 13:20:00,79.96,80.06,79.88,80.0,166707.0,62.0235,62.101,61.9614,62.0545,166707.0
2016-11-10 13:30:00,80.01,80.07,79.89,80.04,123192.0,62.0623,62.1088,61.9692,62.0855,123192.0
2016-11-10 13:40:00,80.04,80.12,79.94,80.11,125014.0,62.0855,62.1476,62.008,62.1398,125014.0
2016-11-10 13:50:00,80.1,80.1,79.89,79.92,128754.0,62.1321,62.1321,61.9692,61.9924,128754.0
2016-11-10 14:00:00,79.91,80.1,79.88,80.05,141168.0,61.9847,62.1321,61.9614,62.0933,141168.0
2016-11-10 14:10:00,80.05,80.09,79.96,80.06,100891.0,62.0933,62.1243,62.0235,62.101,100891.0
2016-11-10 14:20:00,80.07,80.19,79.98,80.11,93326.0,62.1088,62.2019,62.039,62.1398,93326.0
2016-11-10 14:30:00,80.1,80.18,79.96,80.14,101261.0,62.1321,62.1941,62.0235,62.1631,101261.0
2016-11-10 14:40:00,80.15,80.26,80.1,80.1,90557.0,62.1709,62.2562,62.1321,62.1321,90557.0
2016-11-10 14:50:00,80.09,80.21,79.97,80.08,83832.0,62.1243,62.2174,62.0312,62.1166,83832.0
2016-11-10 15:00:00,80.08,80.15,79.98,79.98,161638.0,62.1166,62.1709,62.039,62.039,161638.0
2016-11-10 15:10:00,79.99,80.04,79.9,79.91,139324.0,62.0467,62.0855,61.9769,61.9847,139324.0
2016-11-10 15:20:00,79.9,79.96,79.83,79.88,141304.0,61.9769,62.0235,61.9226,61.9614,141304.0
2016-11-10 15:30:00,79.87,79.91,79.73,79.91,184807.0,61.9537,61.9847,61.8451,61.9847,184807.0
2016-11-10 15:40:00,79.92,80.09,79.81,80.02,198343.0,61.9924,62.1243,61.9071,62.07,198343.0
2016-11-10 15:50:00,80.02,80.03,79.83,79.89,356499.0,62.07,62.0778,61.9226,61.9692,356499.0
2016-11-11 09:30:00,79.2,79.43,79.15,79.23,177366.0,61.434,61.6124,61.3952,61.4572,177366.0
2016-11-11 09:40:00,79.22,79.24,78.92,78.97,127159.0,61.4495,61.465,61.2168,61.2556,127159.0
2016-11-11 09:50:00,78.97,79.09,78.77,78.87,89895.0,61.2556,61.3486,61.1004,61.178,89895.0
2016-11-11 10:00:00,78.9,79.04,78.74,78.98,135403.0,61.2013,61.3098,61.0771,61.2633,135403.0
2016-11-11 10:10:00,78.97,78.97,78.65,78.67,68714.0,61.2556,61.2556,61.0073,61.0228,68714.0
2016-11-11 10:20:00,78.69,78.83,78.64,78.74,80567.0,61.0384,61.147,60.9996,61.0771,80567.0
2016-11-11 10:30:00,78.75,78.89,78.69,78.72,86674.0,61.0849,61.1935,61.0384,61.0616,86674.0
2016-11-11 10:40:00,78.69,78.78,78.46,78.47,115509.0,61.0384,61.1082,60.86,60.8677,115509.0
2016-11-11 10:50:00,78.47,78.68,78.39,78.47,163053.0,60.8677,61.0306,60.8057,60.8677,163053.0
2016-11-11 11:00:00,78.46,78.71,78.25,78.37,218945.0,60.86,61.0539,60.6971,60.7901,218945.0
2016-11-11 11:10:00,78.38,78.53,78.28,78.29,124426.0,60.7979,60.9143,60.7203,60.7281,124426.0
2016-11-11 11:20:00,78.29,78.33,78.09,78.28,136490.0,60.7281,60.7591,60.573,60.7203,136490.0
2016-11-11 11:30:00,78.28,78.38,78.1,78.11,151255.0,60.7203,60.7979,60.5807,60.5885,151255.0
2016-11-11 11:40:00,78.12,78.34,78.07,78.09,75076.0,60.5962,60.7669,60.5574,60.573,75076.0
2016-11-11 11:50:00,78.09,78.25,78.07,78.2,100170.0,60.573,60.6971,60.5574,60.6583,100170.0
2016-11-11 12:00:00,78.19,78.62,78.19,78.56,85352.0,60.6505,60.9841,60.6505,60.9375,85352.0
2016-11-11 12:10:00,78.56,78.67,78.4,78.56,128640.0,60.9375,61.0228,60.8134,60.9375,128640.0
2016-11-11 12:20:00,78.56,78.77,78.46,78.72,79858.0,60.9375,61.1004,60.86,61.0616,79858.0
2016-11-11 12:30:00,78.72,78.74,78.5,78.53,72249.0,61.0616,61.0771,60.891,60.9143,72249.0
2016-11-11 12:40:00,78.54,78.56,78.45,78.55,89982.0,60.922,60.9375,60.8522,60.9298,89982.0
2016-11-11 12:50:00,78.55,78.57,78.43,78.56,62529.0,60.9298,60.9453,60.8367,60.9375,62529.0
2016-11-11 13:00:00,78.57,78.66,78.53,78.55,61902.0,60.9453,61.0151,60.9143,60.9298,61902.0
2016-11-11 13:10:00,78.56,78.57,78.45,78.51,64056.0,60.9375,60.9453,60.8522,60.8987,64056.0
2016-11-11 13:20:00,78.5,78.68,78.49,78.63,65648.0,60.891,61.0306,60.8832,60.9918,65648.0
2016-11-11 13:30:00,78.63,78.71,78.42,78.45,80194.0,60.9918,61.0539,60.8289,60.8522,80194.0
2016-11-11 13:40:00,78.46,78.64,78.46,78.63,56761.0,60.86,60.9996,60.86,60.9918,56761.0
2016-11-11 13:50:00,78.62,78.68,78.56,78.63,72352.0,60.9841,61.0306,60.9375,60.9918,72352.0
2016-11-11 14:00:00,78.63,78.69,78.55,78.65,61347.0,60.9918,61.0384,60.9298,61.0073,61347.0
2016-11-11 14:10:00,78.66,78.79,78.63,78.79,56255.0,61.0151,61.1159,60.9918,61.1159,56255.0
2016-11-11 14:20:00,78.79,78.79,78.51,78.53,61939.0,61.1159,61.1159,60.8987,60.9143,61939.0
2016-11-11 14:30:00,78.52,78.54,78.38,78.41,62499.0,60.9065,60.922,60.7979,60.8212,62499.0
2016-11-11 14:40:00,78.41,78.5,78.35,78.36,45229.0,60.8212,60.891,60.7746,60.7824,45229.0
2016-11-11 14:50:00,78.35,78.44,78.33,78.37,48062.0,60.7746,60.8444,60.7591,60.7901,48062.0
2016-11-11 15:00:00,78.36,78.49,78.33,78.44,50626.0,60.7824,60.8832,60.7591,60.8444,50626.0
2016-11-11 15:10:00,78.45,78.52,78.37,78.4,89595.0,60.8522,60.9065,60.7901,60.8134,89595.0
2016-11-11 15:20:00,78.41,78.46,78.36,78.45,66713.0,60.8212,60.86,60.7824,60.8522,66713.0
2016-11-11 15:30:00,78.45,78.51,78.42,78.5,101432.0,60.8522,60.8987,60.8289,60.891,101432.0
2016-11-11 15:40:00,78.5,78.77,78.46,78.71,194561.0,60.891,61.1004,60.86,61.0539,194561.0
2016-11-11 15:50:00,78.7,78.75,78.59,78.65,330087.0,61.0461,61.0849,60.9608,61.0073,330087.0
2016-11-14 09:30:00,78.4,78.7,78.09,78.26,138207.0,60.8134,61.0461,60.573,60.7048,138207.0
2016-11-14 09:40:00,78.25,78.56,78.25,78.43,74892.0,60.6971,60.9375,60.6971,60.8367,74892.0
2016-11-14 09:50:00,78.46,78.58,78.27,78.33,110379.0,60.86,60.953,60.7126,60.7591,110379.0
2016-11-14 10:00:00,78.35,78.48,78.3,78.37,122498.0,60.7746,60.8755,60.7358,60.7901,122498.0
2016-11-14 10:10:00,78.38,78.57,78.36,78.47,116962.0,60.7979,60.9453,60.7824,60.8677,116962.0
2016-11-14 10:20:00,78.47,78.49,78.17,78.22,90248.0,60.8677,60.8832,60.635,60.6738,90248.0
2016-11-14 10:30:00,78.22,78.29,78.12,78.19,103207.0,60.6738,60.7281,60.5962,60.6505,103207.0
2016-11-14 10:40:00,78.2,78.31,78.0,78.01,92900.0,60.6583,60.7436,60.5031,60.5109,92900.0
2016-11-14 10:50:00,78.01,78.08,77.96,78.01,120610.0,60.5109,60.5652,60.4721,60.5109,120610.0
2016-11-14 11:00:00,78.02,78.02,77.76,77.76,134776.0,60.5187,60.5187,60.317,60.317,134776.0
2016-11-14 11:10:00,77.77,77.91,77.6,77.88,223510.0,60.3247,60.4333,60.1929,60.4101,223510.0
2016-11-14 11:20:00,77.87,77.87,77.75,77.81,66662.0,60.4023,60.4023,60.3092,60.3558,66662.0
2016-11-14 11:30:00,77.79,77.81,77.57,77.65,98040.0,60.3402,60.3558,60.1696,60.2317,98040.0
2016-11-14 11:40:00,77.67,77.72,77.59,77.67,65689.0,60.2472,60.2859,60.1851,60.2472,65689.0
2016-11-14 11:50:00,77.66,77.7,77.51,77.53,119210.0,60.2394,60.2704,60.1231,60.1386,119210.0
2016-11-14 12:00:00,77.53,77.59,77.48,77.5,85431.0,60.1386,60.1851,60.0998,60.1153,85431.0
2016-11-14 12:10:00,77.5,77.66,77.49,77.54,74154.0,60.1153,60.2394,60.1075,60.1463,74154.0
2016-11-14 12:20:00,77.52,77.68,77.49,77.65,72463.0,60.1308,60.2549,60.1075,60.2317,72463.0
2016-11-14 12:30:00,77.65,77.69,77.56,77.68,67634.0,60.2317,60.2627,60.1618,60.2549,67634.0
2016-11-14 12:40:00,77.66,77.79,77.65,77.75,65848.0,60.2394,60.3402,60.2317,60.3092,65848.0
2016-11-14 12:50:00,77.76,77.83,77.65,77.8,82608.0,60.317,60.3713,60.2317,60.348,82608.0
2016-11-14 13:00:00,77.8,77.95,77.74,77.94,59440.0,60.348,60.4644,60.3015,60.4566,59440.0
2016-11-14 13:10:00,77.93,78.09,77.9,78.07,63639.0,60.4488,60.573,60.4256,60.5574,63639.0
2016-11-14 13:20:00,78.07,78.2,78.03,78.19,64473.0,60.5574,60.6583,60.5264,60.6505,64473.0
2016-11-14 13:30:00,78.2,78.32,78.16,78.21,70616.0,60.6583,60.7514,60.6272,60.666,70616.0
2016-11-14 13:40:00,78.21,78.5,78.17,78.49,111833.0,60.666,60.891,60.635,60.8832,111833.0
2016-11-14 13:50:00,78.5,78.68,78.41,78.66,126959.0,60.891,61.0306,60.8212,61.0151,126959.0
2016-11-14 14:00:00,78.65,78.66,78.26,78.35,152799.0,61.0073,61.0151,60.7048,60.7746,152799.0
2016-11-14 14:10:00,78.35,78.64,78.28,78.63,69766.0,60.7746,60.9996,60.7203,60.9918,69766.0
2016-11-14 14:20:00,78.62,78.65,78.47,78.48,109024.0,60.9841,61.0073,60.8677,60.8755,109024.0
2016-11-14 14:30:00,78.48,78.63,78.42,78.6,88305.0,60.8755,60.9918,60.8289,60.9685,88305.0
2016-11-14 14:40:00,78.59,78.67,78.55,78.62,76585.0,60.9608,61.0228,60.9298,60.9841,76585.0
2016-11-14 14:50:00,78.62,78.84,78.62,78.83,111497.0,60.9841,61.1547,60.9841,61.147,111497.0
2016-11-14 15:00:00,78.82,78.9,78.68,78.72,428895.0,61.1392,61.2013,61.0306,61.0616,428895.0
2016-11-14 15:10:00,78.71,78.9,78.71,78.87,161675.0,61.0539,61.2013,61.0539,61.178,161675.0
2016-11-14 15:20:00,78.87,78.87,78.75,78.79,183233.0,61.178,61.178,61.0849,61.1159,183233.0
2016-11-14 15:30:00,78.79,78.92,78.74,78.74,206839.0,61.1159,61.2168,61.0771,61.0771,206839.0
2016-11-14 15:40:00,78.75,78.76,78.61,78.75,313618.0,61.0849,61.0927,60.9763,61.0849,313618.0
2016-11-14 15:50:00,78.75,78.77,78.63,78.72,535586.0,61.0849,61.1004,60.9918,61.0616,535586.0
2016-11-15 09:30:00,79.44,80.69,79.4,80.58,545809.0,61.6201,62.5897,61.5891,62.5044,545809.0
2016-11-15 09:40:00,80.58,81.56,80.57,81.52,296789.0,62.5044,63.2646,62.4966,63.2335,296789.0
2016-11-15 09:50:00,81.49,81.53,81.12,81.37,195078.0,63.2103,63.2413,62.9233,63.1172,195078.0
2016-11-15 10:00:00,81.37,81.49,81.11,81.24,159667.0,63.1172,63.2103,62.9155,63.0163,159667.0
2016-11-15 10:10:00,81.24,81.41,81.21,81.39,101525.0,63.0163,63.1482,62.9931,63.1327,101525.0
2016-11-15 10:20:00,81.39,81.41,80.78,80.78,135297.0,63.1327,63.1482,62.6595,62.6595,135297.0
2016-11-15 10:30:00,80.77,80.84,80.56,80.57,80614.0,62.6518,62.7061,62.4889,62.4966,80614.0
2016-11-15 10:40:00,80.57,80.73,80.5,80.64,105741.0,62.4966,62.6207,62.4423,62.5509,105741.0
2016-11-15 10:50:00,80.65,80.93,80.65,80.93,72630.0,62.5587,62.7759,62.5587,62.7759,72630.0
2016-11-15 11:00:00,80.93,80.99,80.77,80.85,147033.0,62.7759,62.8224,62.6518,62.7138,147033.0
2016-11-15 11:10:00,80.88,81.08,80.82,80.91,105512.0,62.7371,62.8922,62.6906,62.7604,105512.0
2016-11-15 11:20:00,80.93,81.07,80.83,80.92,54833.0,62.7759,62.8845,62.6983,62.7681,54833.0
2016-11-15 11:30:00,80.95,81.1,80.86,80.98,69630.0,62.7914,62.9078,62.7216,62.8147,69630.0
2016-11-15 11:40:00,80.97,81.05,80.89,80.9,48700.0,62.8069,62.869,62.7449,62.7526,48700.0
2016-11-15 11:50:00,80.91,81.09,80.9,81.05,69177.0,62.7604,62.9,62.7526,62.869,69177.0
2016-11-15 12:00:00,81.07,81.12,80.81,80.94,64940.0,62.8845,62.9233,62.6828,62.7836,64940.0
2016-11-15 12:10:00,80.94,81.0,80.72,80.72,77164.0,62.7836,62.8302,62.613,62.613,77164.0
2016-11-15 12:20:00,80.74,80.8,80.63,80.72,61976.0,62.6285,62.675,62.5432,62.613,61976.0
2016-11-15 12:30:00,80.72,80.78,80.58,80.74,58492.0,62.613,62.6595,62.5044,62.6285,58492.0
2016-11-15 12:40:00,80.71,80.85,80.66,80.75,53363.0,62.6052,62.7138,62.5665,62.6363,53363.0
2016-11-15 12:50:00,80.75,80.88,80.71,80.81,58284.0,62.6363,62.7371,62.6052,62.6828,58284.0
2016-11-15 13:00:00,80.82,80.9,80.77,80.87,65170.0,62.6906,62.7526,62.6518,62.7293,65170.0
2016-11-15 13:10:00,80.88,80.92,80.76,80.77,71108.0,62.7371,62.7681,62.644,62.6518,71108.0
2016-11-15 13:20:00,80.77,80.95,80.76,80.92,64513.0,62.6518,62.7914,62.644,62.7681,64513.0
2016-11-15 13:30:00,80.92,80.92,80.79,80.84,69188.0,62.7681,62.7681,62.6673,62.7061,69188.0
2016-11-15 13:40:00,80.83,81.02,80.82,81.02,68771.0,62.6983,62.8457,62.6906,62.8457,68771.0
2016-11-15 13:50:00,81.02,81.09,80.98,80.99,85541.0,62.8457,62.9,62.8147,62.8224,85541.0
2016-11-15 14:00:00,80.99,81.07,80.96,81.04,95563.0,62.8224,62.8845,62.7992,62.8612,95563.0
2016-11-15 14:10:00,81.04,81.26,81.03,81.26,82074.0,62.8612,63.0319,62.8535,63.0319,82074.0
2016-11-15 14:20:00,81.25,81.29,81.16,81.27,102865.0,63.0241,63.0551,62.9543,63.0396,102865.0
2016-11-15 14:30:00,81.27,81.35,81.23,81.27,88170.0,63.0396,63.1017,63.0086,63.0396,88170.0
2016-11-15 14:40:00,81.28,81.36,81.17,81.31,83960.0,63.0474,63.1094,62.962,63.0706,83960.0
2016-11-15 14:50:00,81.31,81.39,81.25,81.27,76943.0,63.0706,63.1327,63.0241,63.0396,76943.0
2016-11-15 15:00:00,81.27,81.35,81.1,81.15,103114.0,63.0396,63.1017,62.9078,62.9465,103114.0
2016-11-15 15:10:00,81.17,81.23,81.03,81.03,113249.0,62.962,63.0086,62.8535,62.8535,113249.0
2016-11-15 15:20:00,81.04,81.17,81.01,81.09,108119.0,62.8612,62.962,62.8379,62.9,108119.0
2016-11-15 15:30:00,81.09,81.15,81.0,81.06,169299.0,62.9,62.9465,62.8302,62.8767,169299.0
2016-11-15 15:40:00,81.07,81.24,81.06,81.21,229975.0,62.8845,63.0163,62.8767,62.9931,229975.0
2016-11-15 15:50:00,81.2,81.21,81.04,81.18,436775.0,62.9853,62.9931,62.8612,62.9698,436775.0
2016-11-16 09:30:00,81.02,81.19,80.83,81.13,177961.0,62.8457,62.9776,62.6983,62.931,177961.0
2016-11-16 09:40:00,81.14,81.23,80.99,81.07,90542.0,62.9388,63.0086,62.8224,62.8845,90542.0
2016-11-16 09:50:00,81.05,81.05,80.77,80.84,110615.0,62.869,62.869,62.6518,62.7061,110615.0
2016-11-16 10:00:00,80.83,81.07,80.78,81.05,154850.0,62.6983,62.8845,62.6595,62.869,154850.0
2016-11-16 10:10:00,81.06,81.2,81.01,81.12,116257.0,62.8767,62.9853,62.8379,62.9233,116257.0
2016-11-16 10:20:00,81.11,81.65,81.09,81.64,157109.0,62.9155,63.3344,62.9,63.3266,157109.0
2016-11-16 10:30:00,81.6,81.66,81.21,81.58,311182.0,63.2956,63.3421,62.9931,63.2801,311182.0
2016-11-16 10:40:00,81.58,81.9,81.41,81.41,106100.0,63.2801,63.5283,63.1482,63.1482,106100.0
2016-11-16 10:50:00,81.41,81.45,81.11,81.31,124281.0,63.1482,63.1792,62.9155,63.0706,124281.0
2016-11-16 11:00:00,81.33,81.43,81.1,81.32,56416.0,63.0862,63.1637,62.9078,63.0784,56416.0
2016-11-16 11:10:00,81.35,81.67,81.33,81.56,66700.0,63.1017,63.3499,63.0862,63.2646,66700.0
2016-11-16 11:20:00,81.54,81.66,81.24,81.34,62313.0,63.2491,63.3421,63.0163,63.0939,62313.0
2016-11-16 11:30:00,81.33,81.33,81.06,81.14,94662.0,63.0862,63.0862,62.8767,62.9388,94662.0
2016-11-16 11:40:00,81.13,81.28,81.07,81.23,87372.0,62.931,63.0474,62.8845,63.0086,87372.0
2016-11-16 11:50:00,81.24,81.39,81.23,81.34,40426.0,63.0163,63.1327,63.0086,63.0939,40426.0
2016-11-16 12:00:00,81.36,81.36,81.17,81.17,39744.0,63.1094,63.1094,62.962,62.962,39744.0
2016-11-16 12:10:00,81.16,81.21,81.06,81.08,44081.0,62.9543,62.9931,62.8767,62.8922,44081.0
2016-11-16 12:20:00,81.1,81.35,81.1,81.29,46115.0,62.9078,63.1017,62.9078,63.0551,46115.0
2016-11-16 12:30:00,81.29,81.34,81.12,81.2,35942.0,63.0551,63.0939,62.9233,62.9853,35942.0
2016-11-16 12:40:00,81.19,81.29,81.14,81.19,34915.0,62.9776,63.0551,62.9388,62.9776,34915.0
2016-11-16 12:50:00,81.19,81.25,81.13,81.17,32142.0,62.9776,63.0241,62.931,62.962,32142.0
2016-11-16 13:00:00,81.17,81.19,81.06,81.06,38522.0,62.962,62.9776,62.8767,62.8767,38522.0
2016-11-16 13:10:00,81.07,81.15,80.98,80.98,40691.0,62.8845,62.9465,62.8147,62.8147,40691.0
2016-11-16 13:20:00,80.98,80.98,80.84,80.93,58604.0,62.8147,62.8147,62.7061,62.7759,58604.0
2016-11-16 13:30:00,80.93,80.98,80.84,80.92,69382.0,62.7759,62.8147,62.7061,62.7681,69382.0
2016-11-16 13:40:00,80.92,81.04,80.91,80.97,59131.0,62.7681,62.8612,62.7604,62.8069,59131.0
2016-11-16 13:50:00,80.98,81.18,80.98,81.12,52380.0,62.8147,62.9698,62.8147,62.9233,52380.0
2016-11-16 14:00:00,81.12,81.13,81.04,81.04,77480.0,62.9233,62.931,62.8612,62.8612,77480.0
2016-11-16 14:10:00,81.04,81.05,80.94,80.98,42145.0,62.8612,62.869,62.7836,62.8147,42145.0
2016-11-16 14:20:00,80.97,81.01,80.91,80.93,79059.0,62.8069,62.8379,62.7604,62.7759,79059.0
2016-11-16 14:30:00,80.92,80.93,80.83,80.86,59259.0,62.7681,62.7759,62.6983,62.7216,59259.0
2016-11-16 14:40:00,80.86,80.99,80.84,80.88,50934.0,62.7216,62.8224,62.7061,62.7371,50934.0
2016-11-16 14:50:00,80.88,80.99,80.88,80.94,118482.0,62.7371,62.8224,62.7371,62.7836,118482.0
2016-11-16 15:00:00,80.96,81.05,80.94,81.01,91635.0,62.7992,62.869,62.7836,62.8379,91635.0
2016-11-16 15:10:00,81.0,81.14,80.94,81.11,106693.0,62.8302,62.9388,62.7836,62.9155,106693.0
2016-11-16 15:20:00,81.1,81.15,81.02,81.02,50281.0,62.9078,62.9465,62.8457,62.8457,50281.0
2016-11-16 15:30:00,81.02,81.03,80.92,80.97,56180.0,62.8457,62.8535,62.7681,62.8069,56180.0
2016-11-16 15:40:00,80.97,81.01,80.86,80.87,145843.0,62.8069,62.8379,62.7216,62.7293,145843.0
2016-11-16 15:50:00,80.86,81.03,80.79,81.01,371211.0,62.7216,62.8535,62.6673,62.8379,371211.0
2016-11-17 09:30:00,81.51,81.87,81.36,81.65,166995.0,63.2258,63.505,63.1094,63.3344,166995.0
2016-11-17 09:40:00,81.61,81.75,81.39,81.44,85839.0,63.3033,63.4119,63.1327,63.1715,85839.0
2016-11-17 09:50:00,81.4,81.53,81.35,81.35,75525.0,63.1405,63.2413,63.1017,63.1017,75525.0
2016-11-17 10:00:00,81.37,81.38,80.83,80.96,117674.0,63.1172,63.1249,62.6983,62.7992,117674.0
2016-11-17 10:10:00,80.97,81.1,80.9,80.9,68155.0,62.8069,62.9078,62.7526,62.7526,68155.0
2016-11-17 10:20:00,80.89,80.93,80.62,80.63,119590.0,62.7449,62.7759,62.5354,62.5432,119590.0
2016-11-17 10:30:00,80.61,80.61,80.34,80.4,122446.0,62.5277,62.5277,62.3182,62.3648,122446.0
2016-11-17 10:40:00,80.4,80.56,80.23,80.55,93263.0,62.3648,62.4889,62.2329,62.4811,93263.0
2016-11-17 10:50:00,80.54,80.82,80.46,80.71,99127.0,62.4734,62.6906,62.4113,62.6052,99127.0
2016-11-17 11:00:00,80.7,80.82,80.56,80.79,93264.0,62.5975,62.6906,62.4889,62.6673,93264.0
2016-11-17 11:10:00,80.81,80.88,80.62,80.67,67907.0,62.6828,62.7371,62.5354,62.5742,67907.0
2016-11-17 11:20:00,80.7,80.79,80.51,80.51,68622.0,62.5975,62.6673,62.4501,62.4501,68622.0
2016-11-17 11:30:00,80.49,80.71,80.47,80.6,108548.0,62.4346,62.6052,62.4191,62.5199,108548.0
2016-11-17 11:40:00,80.6,80.83,80.51,80.83,65112.0,62.5199,62.6983,62.4501,62.6983,65112.0
2016-11-17 11:50:00,80.82,80.83,80.67,80.76,120163.0,62.6906,62.6983,62.5742,62.644,120163.0
2016-11-17 12:00:00,80.76,80.81,80.71,80.74,44581.0,62.644,62.6828,62.6052,62.6285,44581.0
2016-11-17 12:10:00,80.74,80.74,80.61,80.64,62566.0,62.6285,62.6285,62.5277,62.5509,62566.0
2016-11-17 12:20:00,80.65,80.76,80.51,80.51,51947.0,62.5587,62.644,62.4501,62.4501,51947.0
2016-11-17 12:30:00,80.51,80.52,80.38,80.47,61615.0,62.4501,62.4579,62.3493,62.4191,61615.0
2016-11-17 12:40:00,80.47,80.47,80.31,80.31,63358.0,62.4191,62.4191,62.295,62.295,63358.0
2016-11-17 12:50:00,80.32,80.35,80.16,80.28,91346.0,62.3027,62.326,62.1786,62.2717,91346.0
2016-11-17 13:00:00,80.27,80.36,80.21,80.28,52326.0,62.2639,62.3337,62.2174,62.2717,52326.0
2016-11-17 13:10:00,80.25,80.29,80.17,80.27,52811.0,62.2484,62.2794,62.1864,62.2639,52811.0
2016-11-17 13:20:00,80.26,80.27,80.12,80.14,47668.0,62.2562,62.2639,62.1476,62.1631,47668.0
2016-11-17 13:30:00,80.15,80.27,80.14,80.17,38953.0,62.1709,62.2639,62.1631,62.1864,38953.0
2016-11-17 13:40:00,80.16,80.17,80.0,80.12,62102.0,62.1786,62.1864,62.0545,62.1476,62102.0
2016-11-17 13:50:00,80.12,80.19,79.94,79.94,92732.0,62.1476,62.2019,62.008,62.008,92732.0
2016-11-17 14:00:00,79.93,79.99,79.88,79.94,94344.0,62.0002,62.0467,61.9614,62.008,94344.0
2016-11-17 14:10:00,79.94,80.1,79.93,80.08,61185.0,62.008,62.1321,62.0002,62.1166,61185.0
2016-11-17 14:20:00,80.08,80.15,80.01,80.09,96856.0,62.1166,62.1709,62.0623,62.1243,96856.0
2016-11-17 14:30:00,80.09,80.18,80.0,80.17,91479.0,62.1243,62.1941,62.0545,62.1864,91479.0
2016-11-17 14:40:00,80.18,80.2,80.07,80.09,72784.0,62.1941,62.2096,62.1088,62.1243,72784.0
2016-11-17 14:50:00,80.11,80.16,80.06,80.15,93518.0,62.1398,62.1786,62.101,62.1709,93518.0
2016-11-17 15:00:00,80.15,80.15,79.98,80.05,148954.0,62.1709,62.1709,62.039,62.0933,148954.0
2016-11-17 15:10:00,80.04,80.04,79.87,79.91,145049.0,62.0855,62.0855,61.9537,61.9847,145049.0
2016-11-17 15:20:00,79.91,79.93,79.87,79.88,124510.0,61.9847,62.0002,61.9537,61.9614,124510.0
2016-11-17 15:30:00,79.88,80.02,79.87,79.94,140742.0,61.9614,62.07,61.9537,62.008,140742.0
2016-11-17 15:40:00,79.93,80.06,79.91,80.02,191923.0,62.0002,62.101,61.9847,62.07,191923.0
2016-11-17 15:50:00,80.03,80.12,80.0,80.07,293214.0,62.0778,62.1476,62.0545,62.1088,293214.0
2016-11-18 09:30:00,80.14,80.52,80.07,80.39,379118.0,62.1631,62.4579,62.1088,62.357,379118.0
2016-11-18 09:40:00,80.36,80.36,80.1,80.25,65921.0,62.3337,62.3337,62.1321,62.2484,65921.0
2016-11-18 09:50:00,80.28,80.3,80.0,80.07,66347.0,62.2717,62.2872,62.0545,62.1088,66347.0
2016-11-18 10:00:00,80.08,80.2,80.02,80.03,85396.0,62.1166,62.2096,62.07,62.0778,85396.0
2016-11-18 10:10:00,80.04,80.17,79.96,80.0,66817.0,62.0855,62.1864,62.0235,62.0545,66817.0
2016-11-18 10:20:00,80.01,80.03,79.87,79.89,53173.0,62.0623,62.0778,61.9537,61.9692,53173.0
2016-11-18 10:30:00,79.9,79.91,79.72,79.82,116143.0,61.9769,61.9847,61.8373,61.9149,116143.0
2016-11-18 10:40:00,79.83,79.94,79.79,79.91,67021.0,61.9226,62.008,61.8916,61.9847,67021.0
2016-11-18 10:50:00,79.9,80.0,79.8,79.83,37857.0,61.9769,62.0545,61.8994,61.9226,37857.0
2016-11-18 11:00:00,79.82,79.98,79.77,79.98,59139.0,61.9149,62.039,61.8761,62.039,59139.0
2016-11-18 11:10:00,79.98,80.29,79.92,80.19,78301.0,62.039,62.2794,61.9924,62.2019,78301.0
2016-11-18 11:20:00,80.2,80.22,80.11,80.19,39372.0,62.2096,62.2252,62.1398,62.2019,39372.0
2016-11-18 11:30:00,80.18,80.34,80.12,80.28,42020.0,62.1941,62.3182,62.1476,62.2717,42020.0
2016-11-18 11:40:00,80.3,80.35,80.11,80.16,55818.0,62.2872,62.326,62.1398,62.1786,55818.0
2016-11-18 11:50:00,80.15,80.19,80.01,80.08,46632.0,62.1709,62.2019,62.0623,62.1166,46632.0
2016-11-18 12:00:00,80.08,80.14,80.01,80.09,43743.0,62.1166,62.1631,62.0623,62.1243,43743.0
2016-11-18 12:10:00,80.08,80.14,80.04,80.1,27926.0,62.1166,62.1631,62.0855,62.1321,27926.0
2016-11-18 12:20:00,80.11,80.32,80.1,80.32,48829.0,62.1398,62.3027,62.1321,62.3027,48829.0
2016-11-18 12:30:00,80.32,80.52,80.32,80.45,42502.0,62.3027,62.4579,62.3027,62.4036,42502.0
2016-11-18 12:40:00,80.43,80.46,80.31,80.36,22147.0,62.388,62.4113,62.295,62.3337,22147.0
2016-11-18 12:50:00,80.35,80.42,80.2,80.23,32279.0,62.326,62.3803,62.2096,62.2329,32279.0
2016-11-18 13:00:00,80.24,80.24,79.96,79.96,41357.0,62.2407,62.2407,62.0235,62.0235,41357.0
2016-11-18 13:10:00,79.99,80.1,79.96,80.06,24930.0,62.0467,62.1321,62.0235,62.101,24930.0
2016-11-18 13:20:00,80.07,80.24,80.05,80.2,25634.0,62.1088,62.2407,62.0933,62.2096,25634.0
2016-11-18 13:30:00,80.21,80.26,80.14,80.19,76092.0,62.2174,62.2562,62.1631,62.2019,76092.0
2016-11-18 13:40:00,80.19,80.19,80.06,80.13,40059.0,62.2019,62.2019,62.101,62.1553,40059.0
2016-11-18 13:50:00,80.12,80.16,80.04,80.09,49699.0,62.1476,62.1786,62.0855,62.1243,49699.0
2016-11-18 14:00:00,80.09,80.13,80.01,80.08,35319.0,62.1243,62.1553,62.0623,62.1166,35319.0
2016-11-18 14:10:00,80.08,80.13,80.0,80.08,58070.0,62.1166,62.1553,62.0545,62.1166,58070.0
2016-11-18 14:20:00,80.08,80.11,79.99,80.01,62188.0,62.1166,62.1398,62.0467,62.0623,62188.0
2016-11-18 14:30:00,80.01,80.02,79.97,80.02,50539.0,62.0623,62.07,62.0312,62.07,50539.0
2016-11-18 14:40:00,80.01,80.07,79.93,80.01,197293.0,62.0623,62.1088,62.0002,62.0623,197293.0
2016-11-18 14:50:00,80.01,80.09,79.92,79.98,250973.0,62.0623,62.1243,61.9924,62.039,250973.0
2016-11-18 15:00:00,79.98,80.03,79.93,80.03,92692.0,62.039,62.0778,62.0002,62.0778,92692.0
2016-11-18 15:10:00,80.03,80.11,79.98,80.04,76975.0,62.0778,62.1398,62.039,62.0855,76975.0
2016-11-18 15:20:00,80.05,80.09,80.0,80.05,65712.0,62.0933,62.1243,62.0545,62.0933,65712.0
2016-11-18 15:30:00,80.05,80.09,79.97,80.01,84154.0,62.0933,62.1243,62.0312,62.0623,84154.0
2016-11-18 15:40:00,80.03,80.04,79.94,79.98,98899.0,62.0778,62.0855,62.008,62.039,98899.0
2016-11-18 15:50:00,79.99,80.02,79.95,80.02,365941.0,62.0467,62.07,62.0157,62.07,365941.0
2016-11-21 09:30:00,81.11,81.69,81.1,81.39,315248.0,62.9155,63.3654,62.9078,63.1327,315248.0
2016-11-21 09:40:00,81.39,81.5,81.29,81.3,136604.0,63.1327,63.218,63.0551,63.0629,136604.0
2016-11-21 09:50:00,81.3,81.34,81.03,81.27,84217.0,63.0629,63.0939,62.8535,63.0396,84217.0
2016-11-21 10:00:00,81.29,81.29,81.03,81.18,97728.0,63.0551,63.0551,62.8535,62.9698,97728.0
2016-11-21 10:10:00,81.18,81.3,81.11,81.19,79441.0,62.9698,63.0629,62.9155,62.9776,79441.0
2016-11-21 10:20:00,81.21,81.34,81.13,81.22,79641.0,62.9931,63.0939,62.931,63.0008,79641.0
2016-11-21 10:30:00,81.24,81.4,81.23,81.38,88308.0,63.0163,63.1405,63.0086,63.1249,88308.0
2016-11-21 10:40:00,81.4,81.53,81.34,81.44,79975.0,63.1405,63.2413,63.0939,63.1715,79975.0
2016-11-21 10:50:00,81.44,81.55,81.37,81.39,91177.0,63.1715,63.2568,63.1172,63.1327,91177.0
2016-11-21 11:00:00,81.39,81.55,81.37,81.49,106464.0,63.1327,63.2568,63.1172,63.2103,106464.0
2016-11-21 11:10:00,81.49,81.63,81.4,81.63,155170.0,63.2103,63.3189,63.1405,63.3189,155170.0
2016-11-21 11:20:00,81.64,81.8,81.6,81.6,102127.0,63.3266,63.4507,63.2956,63.2956,102127.0
2016-11-21 11:30:00,81.59,81.62,81.43,81.43,68676.0,63.2878,63.3111,63.1637,63.1637,68676.0
2016-11-21 11:40:00,81.42,81.45,81.29,81.3,32279.0,63.156,63.1792,63.0551,63.0629,32279.0
2016-11-21 11:50:00,81.28,81.46,81.22,81.45,60095.0,63.0474,63.187,63.0008,63.1792,60095.0
2016-11-21 12:00:00,81.45,81.45,81.33,81.42,50452.0,63.1792,63.1792,63.0862,63.156,50452.0
2016-11-21 12:10:00,81.41,81.51,81.38,81.44,56126.0,63.1482,63.2258,63.1249,63.1715,56126.0
2016-11-21 12:20:00,81.45,81.53,81.37,81.51,39893.0,63.1792,63.2413,63.1172,63.2258,39893.0
2016-11-21 12:30:00,81.52,81.61,81.45,81.56,60454.0,63.2335,63.3033,63.1792,63.2646,60454.0
2016-11-21 12:40:00,81.57,81.75,81.56,81.67,58118.0,63.2723,63.4119,63.2646,63.3499,58118.0
2016-11-21 12:50:00,81.69,81.77,81.67,81.73,63437.0,63.3654,63.4275,63.3499,63.3964,63437.0
2016-11-21 13:00:00,81.73,81.83,81.72,81.83,61764.0,63.3964,63.474,63.3887,63.474,61764.0
2016-11-21 13:10:00,81.83,81.86,81.78,81.84,56173.0,63.474,63.4973,63.4352,63.4818,56173.0
2016-11-21 13:20:00,81.85,81.89,81.79,81.82,69683.0,63.4895,63.5205,63.443,63.4662,69683.0
2016-11-21 13:30:00,81.81,81.83,81.76,81.79,53758.0,63.4585,63.474,63.4197,63.443,53758.0
2016-11-21 13:40:00,81.79,81.83,81.75,81.81,36778.0,63.443,63.474,63.4119,63.4585,36778.0
2016-11-21 13:50:00,81.81,81.91,81.8,81.85,52501.0,63.4585,63.5361,63.4507,63.4895,52501.0
2016-11-21 14:00:00,81.84,81.86,81.8,81.84,73276.0,63.4818,63.4973,63.4507,63.4818,73276.0
2016-11-21 14:10:00,81.84,81.87,81.81,81.83,63707.0,63.4818,63.505,63.4585,63.474,63707.0
2016-11-21 14:20:00,81.83,81.86,81.66,81.7,82980.0,63.474,63.4973,63.3421,63.3732,82980.0
2016-11-21 14:30:00,81.7,81.74,81.68,81.68,49826.0,63.3732,63.4042,63.3576,63.3576,49826.0
2016-11-21 14:40:00,81.69,81.73,81.62,81.73,100117.0,63.3654,63.3964,63.3111,63.3964,100117.0
2016-11-21 14:50:00,81.73,81.81,81.73,81.79,113358.0,63.3964,63.4585,63.3964,63.443,113358.0
2016-11-21 15:00:00,81.8,81.81,81.74,81.78,63383.0,63.4507,63.4585,63.4042,63.4352,63383.0
2016-11-21 15:10:00,81.79,81.82,81.67,81.71,80297.0,63.443,63.4662,63.3499,63.3809,80297.0
2016-11-21 15:20:00,81.72,81.72,81.57,81.57,75301.0,63.3887,63.3887,63.2723,63.2723,75301.0
2016-11-21 15:30:00,81.57,81.6,81.54,81.57,104104.0,63.2723,63.2956,63.2491,63.2723,104104.0
2016-11-21 15:40:00,81.58,81.66,81.54,81.65,249162.0,63.2801,63.3421,63.2491,63.3344,249162.0
2016-11-21 15:50:00,81.65,81.78,81.64,81.73,385225.0,63.3344,63.4352,63.3266,63.3964,385225.0
2016-11-22 09:30:00,81.98,82.0,81.38,81.81,259608.0,63.5904,63.6059,63.1249,63.4585,259608.0
2016-11-22 09:40:00,81.79,81.79,81.28,81.33,210980.0,63.443,63.443,63.0474,63.0862,210980.0
2016-11-22 09:50:00,81.33,81.52,81.23,81.34,120067.0,63.0862,63.2335,63.0086,63.0939,120067.0
2016-11-22 10:00:00,81.36,81.47,81.26,81.36,84127.0,63.1094,63.1948,63.0319,63.1094,84127.0
2016-11-22 10:10:00,81.36,81.48,81.31,81.36,79524.0,63.1094,63.2025,63.0706,63.1094,79524.0
2016-11-22 10:20:00,81.34,81.36,81.01,81.06,79639.0,63.0939,63.1094,62.8379,62.8767,79639.0
2016-11-22 10:30:00,81.05,81.19,81.03,81.19,130123.0,62.869,62.9776,62.8535,62.9776,130123.0
2016-11-22 10:40:00,81.2,81.23,81.08,81.17,164920.0,62.9853,63.0086,62.8922,62.962,164920.0
2016-11-22 10:50:00,81.17,81.21,80.85,80.89,95014.0,62.962,62.9931,62.7138,62.7449,95014.0
2016-11-22 11:00:00,80.92,80.95,80.55,80.55,116214.0,62.7681,62.7914,62.4811,62.4811,116214.0
2016-11-22 11:10:00,80.54,80.69,80.46,80.68,96915.0,62.4734,62.5897,62.4113,62.582,96915.0
2016-11-22 11:20:00,80.69,80.81,80.58,80.59,74050.0,62.5897,62.6828,62.5044,62.5122,74050.0
2016-11-22 11:30:00,80.58,80.76,80.54,80.76,58705.0,62.5044,62.644,62.4734,62.644,58705.0
2016-11-22 11:40:00,80.76,80.97,80.76,80.86,57177.0,62.644,62.8069,62.644,62.7216,57177.0
2016-11-22 11:50:00,80.87,80.88,80.39,80.4,119020.0,62.7293,62.7371,62.357,62.3648,119020.0
2016-11-22 12:00:00,80.41,80.5,80.28,80.48,85826.0,62.3725,62.4423,62.2717,62.4268,85826.0
2016-11-22 12:10:00,80.48,80.64,80.4,80.64,67750.0,62.4268,62.5509,62.3648,62.5509,67750.0
2016-11-22 12:20:00,80.64,80.78,80.61,80.66,36725.0,62.5509,62.6595,62.5277,62.5665,36725.0
2016-11-22 12:30:00,80.68,80.76,80.62,80.72,33681.0,62.582,62.644,62.5354,62.613,33681.0
2016-11-22 12:40:00,80.71,80.73,80.64,80.72,38957.0,62.6052,62.6207,62.5509,62.613,38957.0
2016-11-22 12:50:00,80.72,80.78,80.66,80.69,35552.0,62.613,62.6595,62.5665,62.5897,35552.0
2016-11-22 13:00:00,80.71,80.82,80.7,80.74,36696.0,62.6052,62.6906,62.5975,62.6285,36696.0
2016-11-22 13:10:00,80.74,80.9,80.73,80.88,46511.0,62.6285,62.7526,62.6207,62.7371,46511.0
2016-11-22 13:20:00,80.86,80.93,80.84,80.85,35737.0,62.7216,62.7759,62.7061,62.7138,35737.0
2016-11-22 13:30:00,80.86,81.01,80.85,80.88,50924.0,62.7216,62.8379,62.7138,62.7371,50924.0
2016-11-22 13:40:00,80.86,80.96,80.83,80.91,64638.0,62.7216,62.7992,62.6983,62.7604,64638.0
2016-11-22 13:50:00,80.92,80.94,80.83,80.86,60580.0,62.7681,62.7836,62.6983,62.7216,60580.0
2016-11-22 14:00:00,80.83,81.01,80.83,80.91,36606.0,62.6983,62.8379,62.6983,62.7604,36606.0
2016-11-22 14:10:00,80.92,80.99,80.83,80.98,66591.0,62.7681,62.8224,62.6983,62.8147,66591.0
2016-11-22 14:20:00,80.98,81.16,80.95,81.14,69530.0,62.8147,62.9543,62.7914,62.9388,69530.0
2016-11-22 14:30:00,81.15,81.37,81.12,81.36,95029.0,62.9465,63.1172,62.9233,63.1094,95029.0
2016-11-22 14:40:00,81.36,81.49,81.36,81.4,89949.0,63.1094,63.2103,63.1094,63.1405,89949.0
2016-11-22 14:50:00,81.4,81.41,81.24,81.33,52616.0,63.1405,63.1482,63.0163,63.0862,52616.0
2016-11-22 15:00:00,81.32,81.34,81.21,81.23,42606.0,63.0784,63.0939,62.9931,63.0086,42606.0
2016-11-22 15:10:00,81.24,81.35,81.2,81.3,75244.0,63.0163,63.1017,62.9853,63.0629,75244.0
2016-11-22 15:20:00,81.31,81.44,81.26,81.4,79350.0,63.0706,63.1715,63.0319,63.1405,79350.0
2016-11-22 15:30:00,81.41,81.47,81.38,81.4,103920.0,63.1482,63.1948,63.1249,63.1405,103920.0
2016-11-22 15:40:00,81.4,81.55,81.4,81.55,119923.0,63.1405,63.2568,63.1405,63.2568,119923.0
2016-11-22 15:50:00,81.55,81.62,81.49,81.5,265820.0,63.2568,63.3111,63.2103,63.218,265820.0
2016-11-23 09:30:00,81.05,81.62,81.01,81.53,112994.0,62.869,63.3111,62.8379,63.2413,112994.0
2016-11-23 09:40:00,81.53,81.68,81.23,81.25,87862.0,63.2413,63.3576,63.0086,63.0241,87862.0
2016-11-23 09:50:00,81.26,81.35,81.15,81.15,35196.0,63.0319,63.1017,62.9465,62.9465,35196.0
2016-11-23 10:00:00,81.18,81.38,81.12,81.34,56241.0,62.9698,63.1249,62.9233,63.0939,56241.0
2016-11-23 10:10:00,81.34,81.39,81.15,81.33,66063.0,63.0939,63.1327,62.9465,63.0862,66063.0
2016-11-23 10:20:00,81.34,81.57,81.17,81.56,95567.0,63.0939,63.2723,62.962,63.2646,95567.0
2016-11-23 10:30:00,81.54,81.68,81.44,81.45,100393.0,63.2491,63.3576,63.1715,63.1792,100393.0
2016-11-23 10:40:00,81.45,81.87,81.44,81.8,110703.0,63.1792,63.505,63.1715,63.4507,110703.0
2016-11-23 10:50:00,81.81,81.92,81.73,81.82,72500.0,63.4585,63.5438,63.3964,63.4662,72500.0
2016-11-23 11:00:00,81.83,81.85,81.44,81.45,45771.0,63.474,63.4895,63.1715,63.1792,45771.0
2016-11-23 11:10:00,81.43,81.58,81.41,81.44,42146.0,63.1637,63.2801,63.1482,63.1715,42146.0
2016-11-23 11:20:00,81.43,81.59,81.39,81.52,41916.0,63.1637,63.2878,63.1327,63.2335,41916.0
2016-11-23 11:30:00,81.5,81.7,81.46,81.66,47646.0,63.218,63.3732,63.187,63.3421,47646.0
2016-11-23 11:40:00,81.65,81.69,81.58,81.67,26083.0,63.3344,63.3654,63.2801,63.3499,26083.0
2016-11-23 11:50:00,81.68,81.81,81.68,81.75,43397.0,63.3576,63.4585,63.3576,63.4119,43397.0
2016-11-23 12:00:00,81.79,81.81,81.63,81.66,31713.0,63.443,63.4585,63.3189,63.3421,31713.0
2016-11-23 12:10:00,81.65,81.7,81.58,81.7,25807.0,63.3344,63.3732,63.2801,63.3732,25807.0
2016-11-23 12:20:00,81.67,81.7,81.64,81.66,41253.0,63.3499,63.3732,63.3266,63.3421,41253.0
2016-11-23 12:30:00,81.67,81.81,81.67,81.77,39086.0,63.3499,63.4585,63.3499,63.4275,39086.0
2016-11-23 12:40:00,81.78,81.87,81.72,81.77,64070.0,63.4352,63.505,63.3887,63.4275,64070.0
2016-11-23 12:50:00,81.76,81.78,81.68,81.77,22451.0,63.4197,63.4352,63.3576,63.4275,22451.0
2016-11-23 13:00:00,81.77,81.77,81.59,81.63,29175.0,63.4275,63.4275,63.2878,63.3189,29175.0
2016-11-23 13:10:00,81.64,81.68,81.55,81.61,30368.0,63.3266,63.3576,63.2568,63.3033,30368.0
2016-11-23 13:20:00,81.6,81.6,81.5,81.53,34442.0,63.2956,63.2956,63.218,63.2413,34442.0
2016-11-23 13:30:00,81.53,81.59,81.52,81.55,29097.0,63.2413,63.2878,63.2335,63.2568,29097.0
2016-11-23 13:40:00,81.55,81.56,81.36,81.37,46332.0,63.2568,63.2646,63.1094,63.1172,46332.0
2016-11-23 13:50:00,81.37,81.46,81.36,81.45,29129.0,63.1172,63.187,63.1094,63.1792,29129.0
2016-11-23 14:00:00,81.45,81.54,81.39,81.4,36177.0,63.1792,63.2491,63.1327,63.1405,36177.0
2016-11-23 14:10:00,81.39,81.56,81.38,81.49,32693.0,63.1327,63.2646,63.1249,63.2103,32693.0
2016-11-23 14:20:00,81.49,81.55,81.43,81.45,33001.0,63.2103,63.2568,63.1637,63.1792,33001.0
2016-11-23 14:30:00,81.45,81.51,81.4,81.42,31306.0,63.1792,63.2258,63.1405,63.156,31306.0
2016-11-23 14:40:00,81.43,81.53,81.4,81.53,22336.0,63.1637,63.2413,63.1405,63.2413,22336.0
2016-11-23 14:50:00,81.53,81.54,81.4,81.47,34505.0,63.2413,63.2491,63.1405,63.1948,34505.0
2016-11-23 15:00:00,81.47,81.48,81.35,81.42,42438.0,63.1948,63.2025,63.1017,63.156,42438.0
2016-11-23 15:10:00,81.42,81.47,81.4,81.4,40150.0,63.156,63.1948,63.1405,63.1405,40150.0
2016-11-23 15:20:00,81.41,81.48,81.39,81.48,52193.0,63.1482,63.2025,63.1327,63.2025,52193.0
2016-11-23 15:30:00,81.48,81.52,81.4,81.5,87644.0,63.2025,63.2335,63.1405,63.218,87644.0
2016-11-23 15:40:00,81.5,81.56,81.45,81.48,169541.0,63.218,63.2646,63.1792,63.2025,169541.0
2016-11-23 15:50:00,81.49,81.5,81.37,81.4,353031.0,63.2103,63.218,63.1172,63.1405,353031.0
2016-11-25 09:30:00,81.03,81.39,81.02,81.06,153572.0,62.8535,63.1327,62.8457,62.8767,153572.0
2016-11-25 09:40:00,81.06,81.09,80.84,80.95,110964.0,62.8767,62.9,62.7061,62.7914,110964.0
2016-11-25 09:50:00,80.93,81.02,80.89,80.92,58413.0,62.7759,62.8457,62.7449,62.7681,58413.0
2016-11-25 10:00:00,80.91,80.94,80.75,80.9,53793.0,62.7604,62.7836,62.6363,62.7526,53793.0
2016-11-25 10:10:00,80.9,80.99,80.83,80.88,65653.0,62.7526,62.8224,62.6983,62.7371,65653.0
2016-11-25 10:20:00,80.9,81.1,80.88,80.91,64694.0,62.7526,62.9078,62.7371,62.7604,64694.0
2016-11-25 10:30:00,80.88,80.91,80.77,80.83,64470.0,62.7371,62.7604,62.6518,62.6983,64470.0
2016-11-25 10:40:00,80.84,80.96,80.79,80.96,48418.0,62.7061,62.7992,62.6673,62.7992,48418.0
2016-11-25 10:50:00,80.95,80.96,80.85,80.94,40508.0,62.7914,62.7992,62.7138,62.7836,40508.0
2016-11-25 11:00:00,80.95,81.08,80.9,81.05,52567.0,62.7914,62.8922,62.7526,62.869,52567.0
2016-11-25 11:10:00,81.06,81.3,81.03,81.14,39620.0,62.8767,63.0629,62.8535,62.9388,39620.0
2016-11-25 11:20:00,81.14,81.18,81.07,81.11,33078.0,62.9388,62.9698,62.8845,62.9155,33078.0
2016-11-25 11:30:00,81.1,81.18,81.04,81.04,39339.0,62.9078,62.9698,62.8612,62.8612,39339.0
2016-11-25 11:40:00,81.03,81.03,80.9,80.9,45299.0,62.8535,62.8535,62.7526,62.7526,45299.0
2016-11-25 11:50:00,80.9,80.91,80.78,80.86,45882.0,62.7526,62.7604,62.6595,62.7216,45882.0
2016-11-25 12:00:00,80.86,81.03,80.84,81.0,44089.0,62.7216,62.8535,62.7061,62.8302,44089.0
2016-11-25 12:10:00,81.0,81.15,80.97,81.15,41488.0,62.8302,62.9465,62.8069,62.9465,41488.0
2016-11-25 12:20:00,81.16,81.28,81.15,81.2,42975.0,62.9543,63.0474,62.9465,62.9853,42975.0
2016-11-25 12:30:00,81.2,81.21,81.06,81.08,46405.0,62.9853,62.9931,62.8767,62.8922,46405.0
2016-11-25 12:40:00,81.08,81.13,81.03,81.13,51355.0,62.8922,62.931,62.8535,62.931,51355.0
2016-11-25 12:50:00,81.12,81.3,81.08,81.28,128340.0,62.9233,63.0629,62.8922,63.0474,128340.0
2016-11-28 09:30:00,81.41,81.5,81.0,81.19,261503.0,63.1482,63.218,62.8302,62.9776,261503.0
2016-11-28 09:40:00,81.18,81.21,80.83,81.1,117865.0,62.9698,62.9931,62.6983,62.9078,117865.0
2016-11-28 09:50:00,81.1,81.15,80.94,80.94,91898.0,62.9078,62.9465,62.7836,62.7836,91898.0
2016-11-28 10:00:00,80.94,81.13,80.87,81.12,118151.0,62.7836,62.931,62.7293,62.9233,118151.0
2016-11-28 10:10:00,81.12,81.29,81.07,81.29,87846.0,62.9233,63.0551,62.8845,63.0551,87846.0
2016-11-28 10:20:00,81.3,81.33,81.2,81.27,114116.0,63.0629,63.0862,62.9853,63.0396,114116.0
2016-11-28 10:30:00,81.28,81.45,81.16,81.3,113880.0,63.0474,63.1792,62.9543,63.0629,113880.0
2016-11-28 10:40:00,81.29,81.33,81.15,81.21,89997.0,63.0551,63.0862,62.9465,62.9931,89997.0
2016-11-28 10:50:00,81.21,81.3,81.0,81.04,151360.0,62.9931,63.0629,62.8302,62.8612,151360.0
2016-11-28 11:00:00,81.03,81.22,81.01,81.19,94216.0,62.8535,63.0008,62.8379,62.9776,94216.0
2016-11-28 11:10:00,81.18,81.3,81.15,81.25,111442.0,62.9698,63.0629,62.9465,63.0241,111442.0
2016-11-28 11:20:00,81.25,81.5,81.23,81.48,117607.0,63.0241,63.218,63.0086,63.2025,117607.0
2016-11-28 11:30:00,81.48,81.54,81.4,81.49,75101.0,63.2025,63.2491,63.1405,63.2103,75101.0
2016-11-28 11:40:00,81.5,81.5,81.32,81.34,228438.0,63.218,63.218,63.0784,63.0939,228438.0
2016-11-28 11:50:00,81.34,81.57,81.34,81.56,100544.0,63.0939,63.2723,63.0939,63.2646,100544.0
2016-11-28 12:00:00,81.58,81.66,81.54,81.62,134354.0,63.2801,63.3421,63.2491,63.3111,134354.0
2016-11-28 12:10:00,81.62,81.64,81.46,81.47,83093.0,63.3111,63.3266,63.187,63.1948,83093.0
2016-11-28 12:20:00,81.47,81.57,81.38,81.43,114199.0,63.1948,63.2723,63.1249,63.1637,114199.0
2016-11-28 12:30:00,81.44,81.55,81.39,81.45,103132.0,63.1715,63.2568,63.1327,63.1792,103132.0
2016-11-28 12:40:00,81.46,81.62,81.39,81.62,53510.0,63.187,63.3111,63.1327,63.3111,53510.0
2016-11-28 12:50:00,81.61,81.66,81.57,81.64,47507.0,63.3033,63.3421,63.2723,63.3266,47507.0
2016-11-28 13:00:00,81.65,81.79,81.64,81.75,58024.0,63.3344,63.443,63.3266,63.4119,58024.0
2016-11-28 13:10:00,81.74,81.89,81.73,81.84,58484.0,63.4042,63.5205,63.3964,63.4818,58484.0
2016-11-28 13:20:00,81.85,81.93,81.85,81.91,97161.0,63.4895,63.5516,63.4895,63.5361,97161.0
2016-11-28 13:30:00,81.91,82.03,81.89,81.99,128434.0,63.5361,63.6291,63.5205,63.5981,128434.0
2016-11-28 13:40:00,81.99,82.01,81.85,81.97,140196.0,63.5981,63.6136,63.4895,63.5826,140196.0
2016-11-28 13:50:00,81.96,81.98,81.78,81.8,83446.0,63.5748,63.5904,63.4352,63.4507,83446.0
2016-11-28 14:00:00,81.8,81.88,81.76,81.78,85773.0,63.4507,63.5128,63.4197,63.4352,85773.0
2016-11-28 14:10:00,81.78,81.85,81.74,81.83,126970.0,63.4352,63.4895,63.4042,63.474,126970.0
2016-11-28 14:20:00,81.82,81.85,81.74,81.75,173498.0,63.4662,63.4895,63.4042,63.4119,173498.0
2016-11-28 14:30:00,81.74,81.78,81.67,81.73,83400.0,63.4042,63.4352,63.3499,63.3964,83400.0
2016-11-28 14:40:00,81.73,81.77,81.54,81.54,81296.0,63.3964,63.4275,63.2491,63.2491,81296.0
2016-11-28 14:50:00,81.54,81.57,81.38,81.48,124494.0,63.2491,63.2723,63.1249,63.2025,124494.0
2016-11-28 15:00:00,81.48,81.5,81.36,81.37,98592.0,63.2025,63.218,63.1094,63.1172,98592.0
2016-11-28 15:10:00,81.37,81.62,81.33,81.6,102346.0,63.1172,63.3111,63.0862,63.2956,102346.0
2016-11-28 15:20:00,81.6,81.63,81.28,81.3,151393.0,63.2956,63.3189,63.0474,63.0629,151393.0
2016-11-28 15:30:00,81.3,81.36,81.26,81.28,149432.0,63.0629,63.1094,63.0319,63.0474,149432.0
2016-11-28 15:40:00,81.27,81.28,81.0,81.01,229144.0,63.0396,63.0474,62.8302,62.8379,229144.0
2016-11-28 15:50:00,81.02,81.09,80.94,81.07,380963.0,62.8457,62.9,62.7836,62.8845,380963.0
2016-11-29 09:30:00,79.61,79.66,78.9,79.14,494026.0,61.752,61.7908,61.2013,61.3874,494026.0
2016-11-29 09:40:00,79.15,79.35,79.02,79.11,232874.0,61.3952,61.5503,61.2943,61.3641,232874.0
2016-11-29 09:50:00,79.11,79.13,78.87,78.89,200566.0,61.3641,61.3797,61.178,61.1935,200566.0
2016-11-29 10:00:00,78.91,79.07,78.73,79.02,219558.0,61.209,61.3331,61.0694,61.2943,219558.0
2016-11-29 10:10:00,79.03,79.56,78.96,79.54,311198.0,61.3021,61.7132,61.2478,61.6977,311198.0
2016-11-29 10:20:00,79.53,79.61,79.4,79.59,185016.0,61.6899,61.752,61.5891,61.7365,185016.0
2016-11-29 10:30:00,79.61,79.61,79.15,79.23,128086.0,61.752,61.752,61.3952,61.4572,128086.0
2016-11-29 10:40:00,79.23,79.54,79.19,79.53,109903.0,61.4572,61.6977,61.4262,61.6899,109903.0
2016-11-29 10:50:00,79.53,79.65,79.36,79.4,70955.0,61.6899,61.783,61.5581,61.5891,70955.0
2016-11-29 11:00:00,79.39,79.53,79.29,79.52,89252.0,61.5813,61.6899,61.5038,61.6822,89252.0
2016-11-29 11:10:00,79.52,79.66,79.38,79.45,120728.0,61.6822,61.7908,61.5736,61.6279,120728.0
2016-11-29 11:20:00,79.46,79.7,79.41,79.64,124245.0,61.6356,61.8218,61.5969,61.7753,124245.0
2016-11-29 11:30:00,79.63,80.02,79.61,80.02,134899.0,61.7675,62.07,61.752,62.07,134899.0
2016-11-29 11:40:00,80.03,80.06,79.91,79.93,109164.0,62.0778,62.101,61.9847,62.0002,109164.0
2016-11-29 11:50:00,79.93,79.99,79.71,79.76,92148.0,62.0002,62.0467,61.8296,61.8683,92148.0
2016-11-29 12:00:00,79.77,79.91,79.74,79.77,81524.0,61.8761,61.9847,61.8528,61.8761,81524.0
2016-11-29 12:10:00,79.76,79.77,79.52,79.54,57276.0,61.8683,61.8761,61.6822,61.6977,57276.0
2016-11-29 12:20:00,79.53,79.57,79.44,79.55,63550.0,61.6899,61.721,61.6201,61.7054,63550.0
2016-11-29 12:30:00,79.54,79.58,79.5,79.53,55304.0,61.6977,61.7287,61.6667,61.6899,55304.0
2016-11-29 12:40:00,79.52,79.53,79.37,79.52,52537.0,61.6822,61.6899,61.5658,61.6822,52537.0
2016-11-29 12:50:00,79.53,79.64,79.52,79.61,53729.0,61.6899,61.7753,61.6822,61.752,53729.0
2016-11-29 13:00:00,79.61,79.71,79.56,79.68,37289.0,61.752,61.8296,61.7132,61.8063,37289.0
2016-11-29 13:10:00,79.68,79.7,79.58,79.68,41732.0,61.8063,61.8218,61.7287,61.8063,41732.0
2016-11-29 13:20:00,79.67,79.93,79.67,79.86,47162.0,61.7985,62.0002,61.7985,61.9459,47162.0
2016-11-29 13:30:00,79.85,80.19,79.85,80.14,69189.0,61.9382,62.2019,61.9382,62.1631,69189.0
2016-11-29 13:40:00,80.13,80.15,80.04,80.07,50241.0,62.1553,62.1709,62.0855,62.1088,50241.0
2016-11-29 13:50:00,80.06,80.13,79.97,80.08,73748.0,62.101,62.1553,62.0312,62.1166,73748.0
2016-11-29 14:00:00,80.08,80.22,80.08,80.21,118050.0,62.1166,62.2252,62.1166,62.2174,118050.0
2016-11-29 14:10:00,80.21,80.3,80.07,80.09,91588.0,62.2174,62.2872,62.1088,62.1243,91588.0
2016-11-29 14:20:00,80.09,80.11,80.04,80.06,67564.0,62.1243,62.1398,62.0855,62.101,67564.0
2016-11-29 14:30:00,80.07,80.2,80.01,80.12,74604.0,62.1088,62.2096,62.0623,62.1476,74604.0
2016-11-29 14:40:00,80.13,80.23,80.04,80.09,103447.0,62.1553,62.2329,62.0855,62.1243,103447.0
2016-11-29 14:50:00,80.09,80.28,80.07,80.17,121987.0,62.1243,62.2717,62.1088,62.1864,121987.0
2016-11-29 15:00:00,80.16,80.17,79.87,79.87,174952.0,62.1786,62.1864,61.9537,61.9537,174952.0
2016-11-29 15:10:00,79.88,79.96,79.79,79.81,177569.0,61.9614,62.0235,61.8916,61.9071,177569.0
2016-11-29 15:20:00,79.82,79.85,79.72,79.73,89699.0,61.9149,61.9382,61.8373,61.8451,89699.0
2016-11-29 15:30:00,79.73,79.76,79.61,79.63,185774.0,61.8451,61.8683,61.752,61.7675,185774.0
2016-11-29 15:40:00,79.64,79.76,79.57,79.76,176542.0,61.7753,61.8683,61.721,61.8683,176542.0
2016-11-29 15:50:00,79.76,79.99,79.74,79.91,434160.0,61.8683,62.0467,61.8528,61.9847,434160.0
2016-11-30 09:30:00,82.47,83.32,82.08,82.95,1076087.0,63.9704,64.6298,63.6679,64.3428,1076087.0
2016-11-30 09:40:00,82.93,83.69,82.73,82.98,514263.0,64.3272,64.9168,64.1721,64.366,514263.0
2016-11-30 09:50:00,82.95,83.44,82.87,82.87,543514.0,64.3428,64.7228,64.2807,64.2807,543514.0
2016-11-30 10:00:00,82.86,83.55,82.7,83.28,435222.0,64.273,64.8082,64.1488,64.5987,435222.0
2016-11-30 10:10:00,83.31,83.42,82.78,82.79,299119.0,64.622,64.7073,64.2109,64.2187,299119.0
2016-11-30 10:20:00,82.77,82.92,82.12,82.13,294345.0,64.2031,64.3195,63.6989,63.7067,294345.0
2016-11-30 10:30:00,82.15,82.52,82.05,82.12,266488.0,63.7222,64.0092,63.6446,63.6989,266488.0
2016-11-30 10:40:00,82.11,82.43,82.08,82.41,236991.0,63.6912,63.9394,63.6679,63.9239,236991.0
2016-11-30 10:50:00,82.4,82.42,82.12,82.19,196992.0,63.9161,63.9317,63.6989,63.7532,196992.0
2016-11-30 11:00:00,82.19,82.84,82.19,82.8,250349.0,63.7532,64.2574,63.7532,64.2264,250349.0
2016-11-30 11:10:00,82.77,83.24,82.75,83.17,159724.0,64.2031,64.5677,64.1876,64.5134,159724.0
2016-11-30 11:20:00,83.16,83.32,82.72,82.78,193341.0,64.5057,64.6298,64.1644,64.2109,193341.0
2016-11-30 11:30:00,82.76,83.0,82.69,82.91,153032.0,64.1954,64.3815,64.1411,64.3117,153032.0
2016-11-30 11:40:00,82.9,83.3,82.89,83.19,148631.0,64.304,64.6143,64.2962,64.5289,148631.0
2016-11-30 11:50:00,83.19,83.25,83.03,83.18,163879.0,64.5289,64.5755,64.4048,64.5212,163879.0
2016-11-30 12:00:00,83.18,83.21,83.03,83.1,174836.0,64.5212,64.5444,64.4048,64.4591,174836.0
2016-11-30 12:10:00,83.11,83.28,83.03,83.27,200493.0,64.4669,64.5987,64.4048,64.591,200493.0
2016-11-30 12:20:00,83.25,83.36,83.15,83.2,169155.0,64.5755,64.6608,64.4979,64.5367,169155.0
2016-11-30 12:30:00,83.2,83.42,83.16,83.4,100334.0,64.5367,64.7073,64.5057,64.6918,100334.0
2016-11-30 12:40:00,83.4,83.59,83.39,83.42,158162.0,64.6918,64.8392,64.6841,64.7073,158162.0
2016-11-30 12:50:00,83.4,83.48,83.31,83.42,118377.0,64.6918,64.7539,64.622,64.7073,118377.0
2016-11-30 13:00:00,83.42,83.59,83.39,83.56,445762.0,64.7073,64.8392,64.6841,64.8159,445762.0
2016-11-30 13:10:00,83.56,83.73,83.54,83.7,176977.0,64.8159,64.9478,64.8004,64.9245,176977.0
2016-11-30 13:20:00,83.69,83.95,83.67,83.89,194628.0,64.9168,65.1184,64.9013,65.0719,194628.0
2016-11-30 13:30:00,83.89,84.1,83.87,84.02,255427.0,65.0719,65.2348,65.0564,65.1727,255427.0
2016-11-30 13:40:00,84.03,84.25,84.0,84.2,183155.0,65.1805,65.3511,65.1572,65.3124,183155.0
2016-11-30 13:50:00,84.19,84.37,84.19,84.26,337791.0,65.3046,65.4442,65.3046,65.3589,337791.0
2016-11-30 14:00:00,84.27,84.28,83.78,83.99,171799.0,65.3667,65.3744,64.9866,65.1495,171799.0
2016-11-30 14:10:00,84.0,84.13,83.9,84.06,173370.0,65.1572,65.2581,65.0797,65.2038,173370.0
2016-11-30 14:20:00,84.06,84.12,83.83,83.97,151896.0,65.2038,65.2503,65.0254,65.134,151896.0
2016-11-30 14:30:00,83.96,84.02,83.83,83.94,94803.0,65.1262,65.1727,65.0254,65.1107,94803.0
2016-11-30 14:40:00,83.95,84.02,83.9,83.9,140034.0,65.1184,65.1727,65.0797,65.0797,140034.0
2016-11-30 14:50:00,83.89,84.0,83.69,83.69,135136.0,65.0719,65.1572,64.9168,64.9168,135136.0
2016-11-30 15:00:00,83.7,83.77,83.52,83.58,155846.0,64.9245,64.9788,64.7849,64.8314,155846.0
2016-11-30 15:10:00,83.59,83.94,83.56,83.94,208182.0,64.8392,65.1107,64.8159,65.1107,208182.0
2016-11-30 15:20:00,83.95,84.14,83.91,84.13,272125.0,65.1184,65.2658,65.0874,65.2581,272125.0
2016-11-30 15:30:00,84.13,84.18,83.99,84.17,315153.0,65.2581,65.2968,65.1495,65.2891,315153.0
2016-11-30 15:40:00,84.16,84.17,84.02,84.09,336485.0,65.2813,65.2891,65.1727,65.227,336485.0
2016-11-30 15:50:00,84.1,84.27,84.03,84.03,641078.0,65.2348,65.3667,65.1805,65.1805,641078.0
2016-12-01 09:30:00,85.0,85.0,84.42,84.69,476274.0,65.9329,65.9329,65.483,65.6924,476274.0
2016-12-01 09:40:00,84.69,85.43,84.37,85.06,403468.0,65.6924,66.2665,65.4442,65.9794,403468.0
2016-12-01 09:50:00,85.06,85.27,84.86,85.16,204541.0,65.9794,66.1423,65.8243,66.057,204541.0
2016-12-01 10:00:00,85.15,85.46,85.04,85.41,131360.0,66.0493,66.2897,65.9639,66.2509,131360.0
2016-12-01 10:10:00,85.41,86.0,85.33,85.99,276098.0,66.2509,66.7086,66.1889,66.7008,276098.0
2016-12-01 10:20:00,86.0,86.23,85.78,85.87,447667.0,66.7086,66.887,66.5379,66.6078,447667.0
2016-12-01 10:30:00,85.84,86.13,85.76,85.94,153502.0,66.5845,66.8094,66.5224,66.662,153502.0
2016-12-01 10:40:00,85.96,86.15,85.71,85.73,179207.0,66.6776,66.8249,66.4836,66.4992,179207.0
2016-12-01 10:50:00,85.75,86.1,85.73,86.05,178649.0,66.5147,66.7862,66.4992,66.7474,178649.0
2016-12-01 11:00:00,86.04,86.41,86.01,86.29,182038.0,66.7396,67.0266,66.7163,66.9335,182038.0
2016-12-01 11:10:00,86.27,86.36,86.14,86.18,160602.0,66.918,66.9878,66.8172,66.8482,160602.0
2016-12-01 11:20:00,86.18,86.36,85.93,86.19,184130.0,66.8482,66.9878,66.6543,66.856,184130.0
2016-12-01 11:30:00,86.18,86.32,86.04,86.05,154265.0,66.8482,66.9568,66.7396,66.7474,154265.0
2016-12-01 11:40:00,86.06,86.21,85.95,86.13,94157.0,66.7551,66.8715,66.6698,66.8094,94157.0
2016-12-01 11:50:00,86.14,86.2,86.02,86.08,88845.0,66.8172,66.8637,66.7241,66.7706,88845.0
2016-12-01 12:00:00,86.08,86.21,86.0,86.06,120746.0,66.7706,66.8715,66.7086,66.7551,120746.0
2016-12-01 12:10:00,86.05,86.1,85.98,86.01,128763.0,66.7474,66.7862,66.6931,66.7163,128763.0
2016-12-01 12:20:00,86.0,86.15,85.99,86.08,132992.0,66.7086,66.8249,66.7008,66.7706,132992.0
2016-12-01 12:30:00,86.07,86.13,85.99,86.01,120816.0,66.7629,66.8094,66.7008,66.7163,120816.0
2016-12-01 12:40:00,86.01,86.09,85.95,85.97,106366.0,66.7163,66.7784,66.6698,66.6853,106366.0
2016-12-01 12:50:00,85.97,86.05,85.7,85.71,89710.0,66.6853,66.7474,66.4759,66.4836,89710.0
2016-12-01 13:00:00,85.71,85.81,85.69,85.72,177971.0,66.4836,66.5612,66.4681,66.4914,177971.0
2016-12-01 13:10:00,85.74,85.78,85.37,85.43,114536.0,66.5069,66.5379,66.2199,66.2665,114536.0
2016-12-01 13:20:00,85.42,85.52,85.38,85.5,76459.0,66.2587,66.3363,66.2277,66.3207,76459.0
2016-12-01 13:30:00,85.5,85.71,85.49,85.65,70314.0,66.3207,66.4836,66.313,66.4371,70314.0
2016-12-01 13:40:00,85.64,85.66,85.51,85.55,53840.0,66.4293,66.4449,66.3285,66.3595,53840.0
2016-12-01 13:50:00,85.56,85.56,85.43,85.44,51912.0,66.3673,66.3673,66.2665,66.2742,51912.0
2016-12-01 14:00:00,85.45,85.62,85.27,85.29,67862.0,66.282,66.4138,66.1423,66.1579,67862.0
2016-12-01 14:10:00,85.29,85.46,85.25,85.4,55387.0,66.1579,66.2897,66.1268,66.2432,55387.0
2016-12-01 14:20:00,85.4,85.47,85.3,85.31,119524.0,66.2432,66.2975,66.1656,66.1734,119524.0
2016-12-01 14:30:00,85.3,85.39,85.26,85.28,70178.0,66.1656,66.2354,66.1346,66.1501,70178.0
2016-12-01 14:40:00,85.28,85.31,85.09,85.1,56610.0,66.1501,66.1734,66.0027,66.0105,56610.0
2016-12-01 14:50:00,85.09,85.09,84.92,84.97,114961.0,66.0027,66.0027,65.8709,65.9096,114961.0
2016-12-01 15:00:00,84.95,85.01,84.81,84.86,139722.0,65.8941,65.9407,65.7855,65.8243,139722.0
2016-12-01 15:10:00,84.87,84.89,84.59,84.64,132996.0,65.8321,65.8476,65.6149,65.6537,132996.0
2016-12-01 15:20:00,84.65,84.88,84.65,84.83,143297.0,65.6614,65.8398,65.6614,65.801,143297.0
2016-12-01 15:30:00,84.85,84.86,84.71,84.8,139782.0,65.8166,65.8243,65.708,65.7778,139782.0
2016-12-01 15:40:00,84.8,84.85,84.6,84.6,202300.0,65.7778,65.8166,65.6226,65.6226,202300.0
2016-12-01 15:50:00,84.61,84.81,84.52,84.61,560729.0,65.6304,65.7855,65.5606,65.6304,560729.0
2016-12-02 09:30:00,84.59,85.3,84.41,84.77,297831.0,65.6149,66.1656,65.4753,65.7545,297831.0
2016-12-02 09:40:00,84.76,84.8,84.26,84.78,124767.0,65.7467,65.7778,65.3589,65.7623,124767.0
2016-12-02 09:50:00,84.8,85.04,84.71,85.03,125535.0,65.7778,65.9639,65.708,65.9562,125535.0
2016-12-02 10:00:00,85.03,85.07,84.74,84.82,103688.0,65.9562,65.9872,65.7312,65.7933,103688.0
2016-12-02 10:10:00,84.83,85.07,84.83,84.88,107848.0,65.801,65.9872,65.801,65.8398,107848.0
2016-12-02 10:20:00,84.85,85.13,84.85,84.97,86463.0,65.8166,66.0337,65.8166,65.9096,86463.0
2016-12-02 10:30:00,84.97,85.09,84.9,85.02,97496.0,65.9096,66.0027,65.8553,65.9484,97496.0
2016-12-02 10:40:00,85.01,85.13,84.9,85.03,85800.0,65.9407,66.0337,65.8553,65.9562,85800.0
2016-12-02 10:50:00,85.02,85.31,84.93,84.93,97507.0,65.9484,66.1734,65.8786,65.8786,97507.0
2016-12-02 11:00:00,84.95,85.07,84.92,84.94,96493.0,65.8941,65.9872,65.8709,65.8864,96493.0
2016-12-02 11:10:00,84.94,85.02,84.86,84.87,79787.0,65.8864,65.9484,65.8243,65.8321,79787.0
2016-12-02 11:20:00,84.86,85.11,84.79,85.11,124598.0,65.8243,66.0182,65.77,66.0182,124598.0
2016-12-02 11:30:00,85.09,85.24,85.07,85.21,90833.0,66.0027,66.1191,65.9872,66.0958,90833.0
2016-12-02 11:40:00,85.21,85.42,85.19,85.39,45424.0,66.0958,66.2587,66.0803,66.2354,45424.0
2016-12-02 11:50:00,85.39,85.44,85.28,85.31,49168.0,66.2354,66.2742,66.1501,66.1734,49168.0
2016-12-02 12:00:00,85.32,85.35,85.13,85.15,49756.0,66.1811,66.2044,66.0337,66.0493,49756.0
2016-12-02 12:10:00,85.15,85.31,85.14,85.21,53773.0,66.0493,66.1734,66.0415,66.0958,53773.0
2016-12-02 12:20:00,85.2,85.26,85.16,85.18,44942.0,66.088,66.1346,66.057,66.0725,44942.0
2016-12-02 12:30:00,85.18,85.19,85.07,85.15,91417.0,66.0725,66.0803,65.9872,66.0493,91417.0
2016-12-02 12:40:00,85.15,85.18,85.07,85.15,49771.0,66.0493,66.0725,65.9872,66.0493,49771.0
2016-12-02 12:50:00,85.15,85.28,85.14,85.19,70550.0,66.0493,66.1501,66.0415,66.0803,70550.0
2016-12-02 13:00:00,85.2,85.22,85.0,85.05,103998.0,66.088,66.1036,65.9329,65.9717,103998.0
2016-12-02 13:10:00,85.04,85.07,84.88,84.89,44406.0,65.9639,65.9872,65.8398,65.8476,44406.0
2016-12-02 13:20:00,84.88,84.97,84.75,84.92,82340.0,65.8398,65.9096,65.739,65.8709,82340.0
2016-12-02 13:30:00,84.92,85.17,84.92,85.11,75135.0,65.8709,66.0648,65.8709,66.0182,75135.0
2016-12-02 13:40:00,85.13,85.22,85.11,85.21,53320.0,66.0337,66.1036,66.0182,66.0958,53320.0
2016-12-02 13:50:00,85.21,85.21,85.04,85.08,68630.0,66.0958,66.0958,65.9639,65.995,68630.0
2016-12-02 14:00:00,85.08,85.1,85.0,85.04,46032.0,65.995,66.0105,65.9329,65.9639,46032.0
2016-12-02 14:10:00,85.05,85.1,84.97,85.1,61975.0,65.9717,66.0105,65.9096,66.0105,61975.0
2016-12-02 14:20:00,85.1,85.14,84.94,84.98,111563.0,66.0105,66.0415,65.8864,65.9174,111563.0
2016-12-02 14:30:00,84.99,85.12,84.95,85.07,58967.0,65.9252,66.026,65.8941,65.9872,58967.0
2016-12-02 14:40:00,85.07,85.14,85.03,85.1,64578.0,65.9872,66.0415,65.9562,66.0105,64578.0
2016-12-02 14:50:00,85.09,85.21,85.07,85.19,51772.0,66.0027,66.0958,65.9872,66.0803,51772.0
2016-12-02 15:00:00,85.18,85.29,85.16,85.16,74483.0,66.0725,66.1579,66.057,66.057,74483.0
2016-12-02 15:10:00,85.17,85.3,85.14,85.14,81426.0,66.0648,66.1656,66.0415,66.0415,81426.0
2016-12-02 15:20:00,85.14,85.25,85.12,85.22,65473.0,66.0415,66.1268,66.026,66.1036,65473.0
2016-12-02 15:30:00,85.21,85.34,85.16,85.27,131298.0,66.0958,66.1966,66.057,66.1423,131298.0
2016-12-02 15:40:00,85.27,85.31,85.13,85.22,185304.0,66.1423,66.1734,66.0337,66.1036,185304.0
2016-12-02 15:50:00,85.22,85.23,84.98,85.01,392394.0,66.1036,66.1113,65.9174,65.9407,392394.0
2016-12-05 09:30:00,84.92,85.18,84.47,84.6,403131.0,66.2609,66.4638,65.9098,66.0113,403131.0
2016-12-05 09:40:00,84.6,84.65,84.41,84.5,377077.0,66.0113,66.0503,65.863,65.9332,377077.0
2016-12-05 09:50:00,84.5,84.57,84.46,84.52,206572.0,65.9332,65.9878,65.902,65.9488,206572.0
2016-12-05 10:00:00,84.54,84.75,84.47,84.65,163688.0,65.9644,66.1283,65.9098,66.0503,163688.0
2016-12-05 10:10:00,84.63,84.72,84.59,84.69,145639.0,66.0347,66.1049,66.0035,66.0815,145639.0
2016-12-05 10:20:00,84.68,84.71,84.5,84.56,151911.0,66.0737,66.0971,65.9332,65.98,151911.0
2016-12-05 10:30:00,84.57,84.72,84.52,84.64,117548.0,65.9878,66.1049,65.9488,66.0425,117548.0
2016-12-05 10:40:00,84.64,84.78,84.55,84.76,152767.0,66.0425,66.1517,65.9722,66.1361,152767.0
2016-12-05 10:50:00,84.76,84.86,84.7,84.75,103618.0,66.1361,66.2141,66.0893,66.1283,103618.0
2016-12-05 11:00:00,84.75,84.84,84.56,84.7,99394.0,66.1283,66.1985,65.98,66.0893,99394.0
2016-12-05 11:10:00,84.7,84.87,84.63,84.84,92462.0,66.0893,66.2219,66.0347,66.1985,92462.0
2016-12-05 11:20:00,84.85,84.89,84.67,84.7,110324.0,66.2063,66.2375,66.0659,66.0893,110324.0
2016-12-05 11:30:00,84.71,84.78,84.64,84.77,73213.0,66.0971,66.1517,66.0425,66.1439,73213.0
2016-12-05 11:40:00,84.77,84.82,84.67,84.72,78652.0,66.1439,66.1829,66.0659,66.1049,78652.0
2016-12-05 11:50:00,84.71,84.73,84.52,84.63,70677.0,66.0971,66.1127,65.9488,66.0347,70677.0
2016-12-05 12:00:00,84.64,84.74,84.55,84.58,91884.0,66.0425,66.1205,65.9722,65.9957,91884.0
2016-12-05 12:10:00,84.59,84.77,84.54,84.75,67662.0,66.0035,66.1439,65.9644,66.1283,67662.0
2016-12-05 12:20:00,84.75,84.76,84.55,84.62,112774.0,66.1283,66.1361,65.9722,66.0269,112774.0
2016-12-05 12:30:00,84.62,84.75,84.61,84.73,96313.0,66.0269,66.1283,66.0191,66.1127,96313.0
2016-12-05 12:40:00,84.72,84.72,84.43,84.5,162892.0,66.1049,66.1049,65.8786,65.9332,162892.0
2016-12-05 12:50:00,84.5,84.53,84.43,84.48,140546.0,65.9332,65.9566,65.8786,65.9176,140546.0
2016-12-05 13:00:00,84.49,84.65,84.45,84.62,70574.0,65.9254,66.0503,65.8942,66.0269,70574.0
2016-12-05 13:10:00,84.62,84.62,84.49,84.6,45878.0,66.0269,66.0269,65.9254,66.0113,45878.0
2016-12-05 13:20:00,84.59,84.62,84.51,84.51,64065.0,66.0035,66.0269,65.941,65.941,64065.0
2016-12-05 13:30:00,84.51,84.55,84.37,84.38,67576.0,65.941,65.9722,65.8318,65.8396,67576.0
2016-12-05 13:40:00,84.38,84.55,84.38,84.53,61285.0,65.8396,65.9722,65.8396,65.9566,61285.0
2016-12-05 13:50:00,84.54,84.55,84.37,84.37,49286.0,65.9644,65.9722,65.8318,65.8318,49286.0
2016-12-05 14:00:00,84.36,84.41,84.29,84.29,68920.0,65.824,65.863,65.7694,65.7694,68920.0
2016-12-05 14:10:00,84.29,84.32,84.23,84.32,73921.0,65.7694,65.7928,65.7226,65.7928,73921.0
2016-12-05 14:20:00,84.33,84.5,84.3,84.5,71171.0,65.8006,65.9332,65.7772,65.9332,71171.0
2016-12-05 14:30:00,84.5,84.51,84.33,84.36,88985.0,65.9332,65.941,65.8006,65.824,88985.0
2016-12-05 14:40:00,84.37,84.39,84.25,84.29,89434.0,65.8318,65.8474,65.7382,65.7694,89434.0
2016-12-05 14:50:00,84.28,84.42,84.27,84.28,64912.0,65.7616,65.8708,65.7538,65.7616,64912.0
2016-12-05 15:00:00,84.28,84.38,84.26,84.33,67467.0,65.7616,65.8396,65.746,65.8006,67467.0
2016-12-05 15:10:00,84.33,84.49,84.33,84.47,79805.0,65.8006,65.9254,65.8006,65.9098,79805.0
2016-12-05 15:20:00,84.47,84.62,84.47,84.62,74430.0,65.9098,66.0269,65.9098,66.0269,74430.0
2016-12-05 15:30:00,84.62,84.67,84.56,84.59,138181.0,66.0269,66.0659,65.98,66.0035,138181.0
2016-12-05 15:40:00,84.59,84.64,84.5,84.56,159544.0,66.0035,66.0425,65.9332,65.98,159544.0
2016-12-05 15:50:00,84.56,84.56,84.33,84.42,310308.0,65.98,65.98,65.8006,65.8708,310308.0
2016-12-06 09:30:00,83.76,83.95,83.16,83.69,214713.0,65.3558,65.5041,64.8877,65.3012,214713.0
2016-12-06 09:40:00,83.72,84.1,83.61,84.08,111415.0,65.3246,65.6211,65.2388,65.6055,111415.0
2016-12-06 09:50:00,84.12,84.13,83.77,83.95,99692.0,65.6367,65.6445,65.3636,65.5041,99692.0
2016-12-06 10:00:00,83.97,84.28,83.94,84.13,159459.0,65.5197,65.7616,65.4963,65.6445,159459.0
2016-12-06 10:10:00,84.14,84.29,84.03,84.18,111584.0,65.6523,65.7694,65.5665,65.6835,111584.0
2016-12-06 10:20:00,84.19,84.22,83.85,83.91,75944.0,65.6913,65.7148,65.4261,65.4729,75944.0
2016-12-06 10:30:00,83.91,84.15,83.91,84.09,74279.0,65.4729,65.6601,65.4729,65.6133,74279.0
2016-12-06 10:40:00,84.09,84.13,83.87,83.91,67719.0,65.6133,65.6445,65.4417,65.4729,67719.0
2016-12-06 10:50:00,83.9,84.07,83.75,84.04,68174.0,65.4651,65.5977,65.348,65.5743,68174.0
2016-12-06 11:00:00,84.04,84.08,83.91,83.99,54213.0,65.5743,65.6055,65.4729,65.5353,54213.0
2016-12-06 11:10:00,83.99,84.14,83.95,84.11,50768.0,65.5353,65.6523,65.5041,65.6289,50768.0
2016-12-06 11:20:00,84.12,84.15,83.99,84.07,66974.0,65.6367,65.6601,65.5353,65.5977,66974.0
2016-12-06 11:30:00,84.05,84.11,83.97,84.1,47679.0,65.5821,65.6289,65.5197,65.6211,47679.0
2016-12-06 11:40:00,84.09,84.12,84.03,84.1,39756.0,65.6133,65.6367,65.5665,65.6211,39756.0
2016-12-06 11:50:00,84.07,84.18,84.07,84.17,105608.0,65.5977,65.6835,65.5977,65.6757,105608.0
2016-12-06 12:00:00,84.16,84.24,84.14,84.2,59457.0,65.6679,65.7304,65.6523,65.6991,59457.0
2016-12-06 12:10:00,84.2,84.27,84.1,84.17,61354.0,65.6991,65.7538,65.6211,65.6757,61354.0
2016-12-06 12:20:00,84.17,84.25,83.99,84.17,164438.0,65.6757,65.7382,65.5353,65.6757,164438.0
2016-12-06 12:30:00,84.16,84.18,83.85,84.0,103171.0,65.6679,65.6835,65.4261,65.5431,103171.0
2016-12-06 12:40:00,84.02,84.18,84.01,84.04,50621.0,65.5587,65.6835,65.5509,65.5743,50621.0
2016-12-06 12:50:00,84.04,84.26,83.96,84.24,84273.0,65.5743,65.746,65.5119,65.7304,84273.0
2016-12-06 13:00:00,84.24,84.26,84.13,84.15,60653.0,65.7304,65.746,65.6445,65.6601,60653.0
2016-12-06 13:10:00,84.15,84.21,83.99,84.04,78142.0,65.6601,65.707,65.5353,65.5743,78142.0
2016-12-06 13:20:00,84.04,84.05,83.82,83.95,81707.0,65.5743,65.5821,65.4026,65.5041,81707.0
2016-12-06 13:30:00,83.95,83.97,83.72,83.82,96571.0,65.5041,65.5197,65.3246,65.4026,96571.0
2016-12-06 13:40:00,83.81,83.96,83.77,83.91,72581.0,65.3948,65.5119,65.3636,65.4729,72581.0
2016-12-06 13:50:00,83.92,84.08,83.91,84.0,95527.0,65.4807,65.6055,65.4729,65.5431,95527.0
2016-12-06 14:00:00,84.0,84.04,83.94,83.95,89676.0,65.5431,65.5743,65.4963,65.5041,89676.0
2016-12-06 14:10:00,83.94,84.04,83.94,84.0,169557.0,65.4963,65.5743,65.4963,65.5431,169557.0
2016-12-06 14:20:00,84.0,84.16,83.95,84.11,72424.0,65.5431,65.6679,65.5041,65.6289,72424.0
2016-12-06 14:30:00,84.11,84.16,84.01,84.14,106477.0,65.6289,65.6679,65.5509,65.6523,106477.0
2016-12-06 14:40:00,84.14,84.2,84.08,84.09,98722.0,65.6523,65.6991,65.6055,65.6133,98722.0
2016-12-06 14:50:00,84.08,84.19,84.06,84.19,58395.0,65.6055,65.6913,65.5899,65.6913,58395.0
2016-12-06 15:00:00,84.19,84.24,84.11,84.17,64290.0,65.6913,65.7304,65.6289,65.6757,64290.0
2016-12-06 15:10:00,84.16,84.23,84.13,84.14,71710.0,65.6679,65.7226,65.6445,65.6523,71710.0
2016-12-06 15:20:00,84.14,84.19,84.04,84.12,66792.0,65.6523,65.6913,65.5743,65.6367,66792.0
2016-12-06 15:30:00,84.12,84.25,84.11,84.2,119607.0,65.6367,65.7382,65.6289,65.6991,119607.0
2016-12-06 15:40:00,84.21,84.22,84.11,84.13,163376.0,65.707,65.7148,65.6289,65.6445,163376.0
2016-12-06 15:50:00,84.14,84.23,83.9,83.96,374905.0,65.6523,65.7226,65.4651,65.5119,374905.0
2016-12-07 09:30:00,84.05,84.17,83.56,83.99,191452.0,65.5821,65.6757,65.1998,65.5353,191452.0
2016-12-07 09:40:00,83.98,84.1,83.68,84.04,109288.0,65.5275,65.6211,65.2934,65.5743,109288.0
2016-12-07 09:50:00,84.05,84.5,84.05,84.48,97009.0,65.5821,65.9332,65.5821,65.9176,97009.0
2016-12-07 10:00:00,84.48,84.61,84.4,84.58,63446.0,65.9176,66.0191,65.8552,65.9957,63446.0
2016-12-07 10:10:00,84.59,84.8,84.58,84.72,107290.0,66.0035,66.1673,65.9957,66.1049,107290.0
2016-12-07 10:20:00,84.72,84.78,84.6,84.73,138378.0,66.1049,66.1517,66.0113,66.1127,138378.0
2016-12-07 10:30:00,84.73,84.77,84.23,84.32,99847.0,66.1127,66.1439,65.7226,65.7928,99847.0
2016-12-07 10:40:00,84.31,84.4,84.12,84.19,87373.0,65.785,65.8552,65.6367,65.6913,87373.0
2016-12-07 10:50:00,84.19,84.19,83.96,84.15,78836.0,65.6913,65.6913,65.5119,65.6601,78836.0
2016-12-07 11:00:00,84.16,84.42,84.14,84.22,106035.0,65.6679,65.8708,65.6523,65.7148,106035.0
2016-12-07 11:10:00,84.22,84.37,84.17,84.24,50028.0,65.7148,65.8318,65.6757,65.7304,50028.0
2016-12-07 11:20:00,84.23,84.35,84.1,84.11,49033.0,65.7226,65.8162,65.6211,65.6289,49033.0
2016-12-07 11:30:00,84.1,84.15,84.0,84.13,74449.0,65.6211,65.6601,65.5431,65.6445,74449.0
2016-12-07 11:40:00,84.14,84.15,84.02,84.07,66966.0,65.6523,65.6601,65.5587,65.5977,66966.0
2016-12-07 11:50:00,84.07,84.14,83.93,83.97,96534.0,65.5977,65.6523,65.4885,65.5197,96534.0
2016-12-07 12:00:00,83.98,84.06,83.9,83.98,92311.0,65.5275,65.5899,65.4651,65.5275,92311.0
2016-12-07 12:10:00,83.97,84.1,83.95,84.04,86117.0,65.5197,65.6211,65.5041,65.5743,86117.0
2016-12-07 12:20:00,84.05,84.09,83.78,83.8,113757.0,65.5821,65.6133,65.3714,65.387,113757.0
2016-12-07 12:30:00,83.79,83.8,83.68,83.79,67073.0,65.3792,65.387,65.2934,65.3792,67073.0
2016-12-07 12:40:00,83.8,83.87,83.7,83.82,75082.0,65.387,65.4417,65.309,65.4026,75082.0
2016-12-07 12:50:00,83.83,84.0,83.82,84.0,62762.0,65.4104,65.5431,65.4026,65.5431,62762.0
2016-12-07 13:00:00,84.0,84.03,83.87,83.98,84193.0,65.5431,65.5665,65.4417,65.5275,84193.0
2016-12-07 13:10:00,83.99,84.0,83.87,83.93,48529.0,65.5353,65.5431,65.4417,65.4885,48529.0
2016-12-07 13:20:00,83.93,84.32,83.93,84.23,111984.0,65.4885,65.7928,65.4885,65.7226,111984.0
2016-12-07 13:30:00,84.22,84.44,84.22,84.44,57776.0,65.7148,65.8864,65.7148,65.8864,57776.0
2016-12-07 13:40:00,84.44,84.53,84.35,84.41,59642.0,65.8864,65.9566,65.8162,65.863,59642.0
2016-12-07 13:50:00,84.4,84.51,84.37,84.47,74455.0,65.8552,65.941,65.8318,65.9098,74455.0
2016-12-07 14:00:00,84.47,84.56,84.36,84.36,75080.0,65.9098,65.98,65.824,65.824,75080.0
2016-12-07 14:10:00,84.37,84.37,84.15,84.16,90767.0,65.8318,65.8318,65.6601,65.6679,90767.0
2016-12-07 14:20:00,84.16,84.23,83.89,83.93,108557.0,65.6679,65.7226,65.4573,65.4885,108557.0
2016-12-07 14:30:00,83.92,83.95,83.77,83.81,86129.0,65.4807,65.5041,65.3636,65.3948,86129.0
2016-12-07 14:40:00,83.81,83.85,83.77,83.8,63117.0,65.3948,65.4261,65.3636,65.387,63117.0
2016-12-07 14:50:00,83.8,83.95,83.78,83.91,39688.0,65.387,65.5041,65.3714,65.4729,39688.0
2016-12-07 15:00:00,83.91,83.93,83.79,83.87,71267.0,65.4729,65.4885,65.3792,65.4417,71267.0
2016-12-07 15:10:00,83.87,83.9,83.77,83.89,100589.0,65.4417,65.4651,65.3636,65.4573,100589.0
2016-12-07 15:20:00,83.89,84.08,83.86,84.04,97733.0,65.4573,65.6055,65.4339,65.5743,97733.0
2016-12-07 15:30:00,84.04,84.17,83.99,84.14,137425.0,65.5743,65.6757,65.5353,65.6523,137425.0
2016-12-07 15:40:00,84.14,84.19,84.07,84.1,158434.0,65.6523,65.6913,65.5977,65.6211,158434.0
2016-12-07 15:50:00,84.09,84.36,84.04,84.33,427098.0,65.6133,65.824,65.5743,65.8006,427098.0
2016-12-08 09:30:00,84.41,84.76,84.31,84.58,189467.0,65.863,66.1361,65.785,65.9957,189467.0
2016-12-08 09:40:00,84.58,84.74,84.55,84.6,234175.0,65.9957,66.1205,65.9722,66.0113,234175.0
2016-12-08 09:50:00,84.59,84.64,84.09,84.14,205402.0,66.0035,66.0425,65.6133,65.6523,205402.0
2016-12-08 10:00:00,84.11,84.28,83.93,84.19,132821.0,65.6289,65.7616,65.4885,65.6913,132821.0
2016-12-08 10:10:00,84.18,84.36,84.12,84.29,77712.0,65.6835,65.824,65.6367,65.7694,77712.0
2016-12-08 10:20:00,84.29,84.34,84.17,84.25,122414.0,65.7694,65.8084,65.6757,65.7382,122414.0
2016-12-08 10:30:00,84.23,84.27,84.04,84.24,59571.0,65.7226,65.7538,65.5743,65.7304,59571.0
2016-12-08 10:40:00,84.22,84.28,84.17,84.22,68333.0,65.7148,65.7616,65.6757,65.7148,68333.0
2016-12-08 10:50:00,84.23,84.24,84.04,84.06,69427.0,65.7226,65.7304,65.5743,65.5899,69427.0
2016-12-08 11:00:00,84.06,84.31,84.05,84.2,89346.0,65.5899,65.785,65.5821,65.6991,89346.0
2016-12-08 11:10:00,84.18,84.2,83.8,83.94,114423.0,65.6835,65.6991,65.387,65.4963,114423.0
2016-12-08 11:20:00,83.93,84.05,83.87,83.96,67044.0,65.4885,65.5821,65.4417,65.5119,67044.0
2016-12-08 11:30:00,83.96,84.0,83.82,83.94,68233.0,65.5119,65.5431,65.4026,65.4963,68233.0
2016-12-08 11:40:00,83.91,83.99,83.89,83.95,61192.0,65.4729,65.5353,65.4573,65.5041,61192.0
2016-12-08 11:50:00,83.95,84.0,83.9,83.96,54007.0,65.5041,65.5431,65.4651,65.5119,54007.0
2016-12-08 12:00:00,83.96,84.0,83.93,83.99,67973.0,65.5119,65.5431,65.4885,65.5353,67973.0
2016-12-08 12:10:00,83.99,84.26,83.97,84.25,76964.0,65.5353,65.746,65.5197,65.7382,76964.0
2016-12-08 12:20:00,84.26,84.35,84.19,84.28,56571.0,65.746,65.8162,65.6913,65.7616,56571.0
2016-12-08 12:30:00,84.29,84.37,84.26,84.31,39497.0,65.7694,65.8318,65.746,65.785,39497.0
2016-12-08 12:40:00,84.31,84.39,84.27,84.39,94423.0,65.785,65.8474,65.7538,65.8474,94423.0
2016-12-08 12:50:00,84.39,84.45,84.36,84.41,55403.0,65.8474,65.8942,65.824,65.863,55403.0
2016-12-08 13:00:00,84.41,84.53,84.35,84.46,81305.0,65.863,65.9566,65.8162,65.902,81305.0
2016-12-08 13:10:00,84.47,84.56,84.46,84.49,46082.0,65.9098,65.98,65.902,65.9254,46082.0
2016-12-08 13:20:00,84.49,84.52,84.32,84.33,81653.0,65.9254,65.9488,65.7928,65.8006,81653.0
2016-12-08 13:30:00,84.33,84.33,84.18,84.29,38314.0,65.8006,65.8006,65.6835,65.7694,38314.0
2016-12-08 13:40:00,84.3,84.45,84.28,84.45,56480.0,65.7772,65.8942,65.7616,65.8942,56480.0
2016-12-08 13:50:00,84.46,84.56,84.44,84.53,70676.0,65.902,65.98,65.8864,65.9566,70676.0
2016-12-08 14:00:00,84.51,84.53,84.44,84.44,62603.0,65.941,65.9566,65.8864,65.8864,62603.0
2016-12-08 14:10:00,84.43,84.54,84.38,84.39,30708.0,65.8786,65.9644,65.8396,65.8474,30708.0
2016-12-08 14:20:00,84.41,84.48,84.34,84.4,54830.0,65.863,65.9176,65.8084,65.8552,54830.0
2016-12-08 14:30:00,84.39,84.4,84.24,84.36,44251.0,65.8474,65.8552,65.7304,65.824,44251.0
2016-12-08 14:40:00,84.37,84.41,84.32,84.35,37601.0,65.8318,65.863,65.7928,65.8162,37601.0
2016-12-08 14:50:00,84.36,84.46,84.33,84.45,43956.0,65.824,65.902,65.8006,65.8942,43956.0
2016-12-08 15:00:00,84.45,84.46,84.29,84.35,52549.0,65.8942,65.902,65.7694,65.8162,52549.0
2016-12-08 15:10:00,84.36,84.39,84.27,84.31,37901.0,65.824,65.8474,65.7538,65.785,37901.0
2016-12-08 15:20:00,84.3,84.4,84.23,84.34,62741.0,65.7772,65.8552,65.7226,65.8084,62741.0
2016-12-08 15:30:00,84.32,84.55,84.32,84.53,153844.0,65.7928,65.9722,65.7928,65.9566,153844.0
2016-12-08 15:40:00,84.53,84.54,84.35,84.44,184118.0,65.9566,65.9644,65.8162,65.8864,184118.0
2016-12-08 15:50:00,84.45,84.49,84.37,84.44,312164.0,65.8942,65.9254,65.8318,65.8864,312164.0
2016-12-09 09:30:00,84.87,84.98,84.45,84.49,125101.0,66.2219,66.3078,65.8942,65.9254,125101.0
2016-12-09 09:40:00,84.58,84.62,84.38,84.58,48630.0,65.9957,66.0269,65.8396,65.9957,48630.0
2016-12-09 09:50:00,84.58,84.75,84.48,84.54,99530.0,65.9957,66.1283,65.9176,65.9644,99530.0
2016-12-09 10:00:00,84.56,84.78,84.4,84.75,67023.0,65.98,66.1517,65.8552,66.1283,67023.0
2016-12-09 10:10:00,84.75,84.97,84.75,84.81,75905.0,66.1283,66.3,66.1283,66.1751,75905.0
2016-12-09 10:20:00,84.81,84.91,84.68,84.69,50928.0,66.1751,66.2531,66.0737,66.0815,50928.0
2016-12-09 10:30:00,84.68,84.81,84.57,84.78,38450.0,66.0737,66.1751,65.9878,66.1517,38450.0
2016-12-09 10:40:00,84.79,84.83,84.72,84.72,49177.0,66.1595,66.1907,66.1049,66.1049,49177.0
2016-12-09 10:50:00,84.72,84.74,84.55,84.68,69320.0,66.1049,66.1205,65.9722,66.0737,69320.0
2016-12-09 11:00:00,84.69,84.7,84.54,84.56,93259.0,66.0815,66.0893,65.9644,65.98,93259.0
2016-12-09 11:10:00,84.56,84.6,84.38,84.39,148908.0,65.98,66.0113,65.8396,65.8474,148908.0
2016-12-09 11:20:00,84.4,84.41,84.18,84.24,79733.0,65.8552,65.863,65.6835,65.7304,79733.0
2016-12-09 11:30:00,84.24,84.37,84.22,84.34,70374.0,65.7304,65.8318,65.7148,65.8084,70374.0
2016-12-09 11:40:00,84.34,84.46,84.33,84.41,77082.0,65.8084,65.902,65.8006,65.863,77082.0
2016-12-09 11:50:00,84.41,84.42,84.09,84.1,102212.0,65.863,65.8708,65.6133,65.6211,102212.0
2016-12-09 12:00:00,84.1,84.2,84.02,84.17,110286.0,65.6211,65.6991,65.5587,65.6757,110286.0
2016-12-09 12:10:00,84.16,84.23,84.02,84.06,53912.0,65.6679,65.7226,65.5587,65.5899,53912.0
2016-12-09 12:20:00,84.07,84.16,84.04,84.14,79744.0,65.5977,65.6679,65.5743,65.6523,79744.0
2016-12-09 12:30:00,84.15,84.19,83.96,83.96,110665.0,65.6601,65.6913,65.5119,65.5119,110665.0
2016-12-09 12:40:00,83.96,84.04,83.94,84.02,67933.0,65.5119,65.5743,65.4963,65.5587,67933.0
2016-12-09 12:50:00,84.02,84.06,83.97,84.05,62822.0,65.5587,65.5899,65.5197,65.5821,62822.0
2016-12-09 13:00:00,84.05,84.12,84.0,84.1,124537.0,65.5821,65.6367,65.5431,65.6211,124537.0
2016-12-09 13:10:00,84.1,84.5,84.08,84.43,160439.0,65.6211,65.9332,65.6055,65.8786,160439.0
2016-12-09 13:20:00,84.43,84.48,84.25,84.26,103275.0,65.8786,65.9176,65.7382,65.746,103275.0
2016-12-09 13:30:00,84.26,84.4,84.17,84.38,130964.0,65.746,65.8552,65.6757,65.8396,130964.0
2016-12-09 13:40:00,84.39,84.45,84.32,84.39,70219.0,65.8474,65.8942,65.7928,65.8474,70219.0
2016-12-09 13:50:00,84.39,84.47,84.38,84.45,72943.0,65.8474,65.9098,65.8396,65.8942,72943.0
2016-12-09 14:00:00,84.45,84.53,84.41,84.48,138521.0,65.8942,65.9566,65.863,65.9176,138521.0
2016-12-09 14:10:00,84.48,84.63,84.47,84.62,74381.0,65.9176,66.0347,65.9098,66.0269,74381.0
2016-12-09 14:20:00,84.61,84.61,84.47,84.47,84931.0,66.0191,66.0191,65.9098,65.9098,84931.0
2016-12-09 14:30:00,84.46,84.53,84.42,84.42,69213.0,65.902,65.9566,65.8708,65.8708,69213.0
2016-12-09 14:40:00,84.42,84.47,84.36,84.36,71615.0,65.8708,65.9098,65.824,65.824,71615.0
2016-12-09 14:50:00,84.36,84.4,84.23,84.28,217535.0,65.824,65.8552,65.7226,65.7616,217535.0
2016-12-09 15:00:00,84.28,84.62,84.23,84.6,120560.0,65.7616,66.0269,65.7226,66.0113,120560.0
2016-12-09 15:10:00,84.6,84.65,84.5,84.63,98855.0,66.0113,66.0503,65.9332,66.0347,98855.0
2016-12-09 15:20:00,84.63,84.66,84.55,84.64,109130.0,66.0347,66.0581,65.9722,66.0425,109130.0
2016-12-09 15:30:00,84.64,84.69,84.54,84.67,184689.0,66.0425,66.0815,65.9644,66.0659,184689.0
2016-12-09 15:40:00,84.67,84.74,84.62,84.67,153989.0,66.0659,66.1205,66.0269,66.0659,153989.0
2016-12-09 15:50:00,84.67,84.79,84.65,84.77,263040.0,66.0659,66.1595,66.0503,66.1439,263040.0
2016-12-12 09:30:00,86.09,86.82,85.93,86.59,716541.0,67.1739,67.7435,67.049,67.564,716541.0
2016-12-12 09:40:00,86.61,86.67,86.3,86.52,227086.0,67.5796,67.6264,67.3377,67.5094,227086.0
2016-12-12 09:50:00,86.51,86.73,86.33,86.4,243935.0,67.5016,67.6732,67.3611,67.4158,243935.0
2016-12-12 10:00:00,86.4,86.41,86.02,86.23,161627.0,67.4158,67.4236,67.1192,67.2831,161627.0
2016-12-12 10:10:00,86.23,86.28,85.91,85.98,165057.0,67.2831,67.3221,67.0334,67.088,165057.0
2016-12-12 10:20:00,85.98,86.21,85.94,86.19,132517.0,67.088,67.2675,67.0568,67.2519,132517.0
2016-12-12 10:30:00,86.2,86.63,86.17,86.61,167365.0,67.2597,67.5952,67.2363,67.5796,167365.0
2016-12-12 10:40:00,86.61,86.67,86.39,86.42,164852.0,67.5796,67.6264,67.4079,67.4314,164852.0
2016-12-12 10:50:00,86.4,86.55,86.18,86.52,218786.0,67.4158,67.5328,67.2441,67.5094,218786.0
2016-12-12 11:00:00,86.5,86.6,86.23,86.26,127177.0,67.4938,67.5718,67.2831,67.3065,127177.0
2016-12-12 11:10:00,86.26,86.32,86.15,86.17,127925.0,67.3065,67.3533,67.2207,67.2363,127925.0
2016-12-12 11:20:00,86.16,86.18,85.74,85.86,176758.0,67.2285,67.2441,66.9008,66.9944,176758.0
2016-12-12 11:30:00,85.86,85.88,85.46,85.46,152925.0,66.9944,67.01,66.6823,66.6823,152925.0
2016-12-12 11:40:00,85.49,85.74,85.47,85.56,124222.0,66.7057,66.9008,66.6901,66.7603,124222.0
2016-12-12 11:50:00,85.56,85.6,85.26,85.51,204153.0,66.7603,66.7915,66.5262,66.7213,204153.0
2016-12-12 12:00:00,85.51,85.52,85.36,85.41,142409.0,66.7213,66.7291,66.6043,66.6433,142409.0
2016-12-12 12:10:00,85.42,85.58,85.41,85.5,157182.0,66.6511,66.7759,66.6433,66.7135,157182.0
2016-12-12 12:20:00,85.49,85.58,85.45,85.47,154755.0,66.7057,66.7759,66.6745,66.6901,154755.0
2016-12-12 12:30:00,85.47,85.62,85.46,85.56,145817.0,66.6901,66.8071,66.6823,66.7603,145817.0
2016-12-12 12:40:00,85.56,85.6,85.4,85.43,126853.0,66.7603,66.7915,66.6355,66.6589,126853.0
2016-12-12 12:50:00,85.43,85.44,85.19,85.2,104341.0,66.6589,66.6667,66.4716,66.4794,104341.0
2016-12-12 13:00:00,85.2,85.43,85.2,85.3,52303.0,66.4794,66.6589,66.4794,66.5575,52303.0
2016-12-12 13:10:00,85.32,85.41,85.29,85.3,52701.0,66.5731,66.6433,66.5496,66.5575,52701.0
2016-12-12 13:20:00,85.31,85.36,85.22,85.29,72990.0,66.5653,66.6043,66.495,66.5496,72990.0
2016-12-12 13:30:00,85.29,85.31,85.13,85.17,87998.0,66.5496,66.5653,66.4248,66.456,87998.0
2016-12-12 13:40:00,85.17,85.32,85.17,85.26,88954.0,66.456,66.5731,66.456,66.5262,88954.0
2016-12-12 13:50:00,85.27,85.39,85.16,85.39,72615.0,66.534,66.6277,66.4482,66.6277,72615.0
2016-12-12 14:00:00,85.37,85.49,85.16,85.19,89842.0,66.6121,66.7057,66.4482,66.4716,89842.0
2016-12-12 14:10:00,85.19,85.37,85.16,85.2,93627.0,66.4716,66.6121,66.4482,66.4794,93627.0
2016-12-12 14:20:00,85.2,85.27,84.93,84.93,132359.0,66.4794,66.534,66.2687,66.2687,132359.0
2016-12-12 14:30:00,84.93,85.02,84.91,84.97,99717.0,66.2687,66.339,66.2531,66.3,99717.0
2016-12-12 14:40:00,84.97,84.97,84.75,84.77,155147.0,66.3,66.3,66.1283,66.1439,155147.0
2016-12-12 14:50:00,84.76,84.88,84.72,84.82,102966.0,66.1361,66.2297,66.1049,66.1829,102966.0
2016-12-12 15:00:00,84.82,85.03,84.7,84.75,162820.0,66.1829,66.3468,66.0893,66.1283,162820.0
2016-12-12 15:10:00,84.74,84.96,84.67,84.96,148274.0,66.1205,66.2922,66.0659,66.2922,148274.0
2016-12-12 15:20:00,84.97,85.12,84.94,85.05,112579.0,66.3,66.417,66.2766,66.3624,112579.0
2016-12-12 15:30:00,85.03,85.08,84.85,84.9,180244.0,66.3468,66.3858,66.2063,66.2453,180244.0
2016-12-12 15:40:00,84.89,85.08,84.89,85.04,200752.0,66.2375,66.3858,66.2375,66.3546,200752.0
2016-12-12 15:50:00,85.05,85.11,84.95,85.03,426821.0,66.3624,66.4092,66.2844,66.3468,426821.0
2016-12-13 09:30:00,85.73,85.8,85.05,85.44,179454.0,66.893,66.9476,66.3624,66.6667,179454.0
2016-12-13 09:40:00,85.47,85.69,85.41,85.51,139102.0,66.6901,66.8618,66.6433,66.7213,139102.0
2016-12-13 09:50:00,85.53,85.55,85.35,85.46,267661.0,66.7369,66.7525,66.5965,66.6823,267661.0
2016-12-13 10:00:00,85.44,85.63,85.33,85.58,156881.0,66.6667,66.8149,66.5809,66.7759,156881.0
2016-12-13 10:10:00,85.56,85.74,85.52,85.71,126383.0,66.7603,66.9008,66.7291,66.8774,126383.0
2016-12-13 10:20:00,85.71,85.88,85.52,85.69,119609.0,66.8774,67.01,66.7291,66.8618,119609.0
2016-12-13 10:30:00,85.7,85.7,85.38,85.63,105968.0,66.8696,66.8696,66.6199,66.8149,105968.0
2016-12-13 10:40:00,85.62,85.8,85.62,85.67,138259.0,66.8071,66.9476,66.8071,66.8462,138259.0
2016-12-13 10:50:00,85.68,85.86,85.62,85.77,105834.0,66.854,66.9944,66.8071,66.9242,105834.0
2016-12-13 11:00:00,85.76,85.98,85.69,85.83,107603.0,66.9164,67.088,66.8618,66.971,107603.0
2016-12-13 11:10:00,85.83,86.03,85.74,86.01,170907.0,66.971,67.1271,66.9008,67.1114,170907.0
2016-12-13 11:20:00,86.01,86.06,85.85,85.88,152984.0,67.1114,67.1505,66.9866,67.01,152984.0
2016-12-13 11:30:00,85.86,85.94,85.69,85.74,60457.0,66.9944,67.0568,66.8618,66.9008,60457.0
2016-12-13 11:40:00,85.77,85.94,85.71,85.72,72464.0,66.9242,67.0568,66.8774,66.8852,72464.0
2016-12-13 11:50:00,85.72,85.91,85.72,85.85,63368.0,66.8852,67.0334,66.8852,66.9866,63368.0
2016-12-13 12:00:00,85.84,86.04,85.84,86.01,53779.0,66.9788,67.1349,66.9788,67.1114,53779.0
2016-12-13 12:10:00,86.01,86.24,85.96,86.21,106178.0,67.1114,67.2909,67.0724,67.2675,106178.0
2016-12-13 12:20:00,86.21,86.39,86.19,86.37,118859.0,67.2675,67.4079,67.2519,67.3923,118859.0
2016-12-13 12:30:00,86.38,86.39,86.24,86.33,90232.0,67.4001,67.4079,67.2909,67.3611,90232.0
2016-12-13 12:40:00,86.34,86.4,86.27,86.39,78300.0,67.3689,67.4158,67.3143,67.4079,78300.0
2016-12-13 12:50:00,86.38,86.43,86.35,86.42,50971.0,67.4001,67.4392,67.3767,67.4314,50971.0
2016-12-13 13:00:00,86.42,86.45,86.38,86.39,78626.0,67.4314,67.4548,67.4001,67.4079,78626.0
2016-12-13 13:10:00,86.38,86.6,86.37,86.58,195427.0,67.4001,67.5718,67.3923,67.5562,195427.0
2016-12-13 13:20:00,86.6,86.73,86.57,86.72,92968.0,67.5718,67.6732,67.5484,67.6654,92968.0
2016-12-13 13:30:00,86.71,86.71,86.54,86.56,67017.0,67.6576,67.6576,67.525,67.5406,67017.0
2016-12-13 13:40:00,86.56,86.62,86.55,86.59,64681.0,67.5406,67.5874,67.5328,67.564,64681.0
2016-12-13 13:50:00,86.59,86.72,86.56,86.66,96625.0,67.564,67.6654,67.5406,67.6186,96625.0
2016-12-13 14:00:00,86.67,86.67,86.39,86.4,92226.0,67.6264,67.6264,67.4079,67.4158,92226.0
2016-12-13 14:10:00,86.4,86.43,86.19,86.28,123596.0,67.4158,67.4392,67.2519,67.3221,123596.0
2016-12-13 14:20:00,86.28,86.3,86.15,86.2,69610.0,67.3221,67.3377,67.2207,67.2597,69610.0
2016-12-13 14:30:00,86.22,86.23,86.11,86.19,121811.0,67.2753,67.2831,67.1895,67.2519,121811.0
2016-12-13 14:40:00,86.18,86.26,86.1,86.23,111965.0,67.2441,67.3065,67.1817,67.2831,111965.0
2016-12-13 14:50:00,86.24,86.32,86.22,86.26,71339.0,67.2909,67.3533,67.2753,67.3065,71339.0
2016-12-13 15:00:00,86.27,86.27,86.16,86.19,78859.0,67.3143,67.3143,67.2285,67.2519,78859.0
2016-12-13 15:10:00,86.18,86.21,86.11,86.2,95214.0,67.2441,67.2675,67.1895,67.2597,95214.0
2016-12-13 15:20:00,86.2,86.24,86.12,86.22,115613.0,67.2597,67.2909,67.1973,67.2753,115613.0
2016-12-13 15:30:00,86.22,86.31,86.15,86.21,160170.0,67.2753,67.3455,67.2207,67.2675,160170.0
2016-12-13 15:40:00,86.22,86.45,86.21,86.24,205665.0,67.2753,67.4548,67.2675,67.2909,205665.0
2016-12-13 15:50:00,86.24,86.24,86.09,86.14,333011.0,67.2909,67.2909,67.1739,67.2129,333011.0
2016-12-14 09:30:00,85.53,86.31,85.33,86.25,223037.0,66.7369,67.3455,66.5809,67.2987,223037.0
2016-12-14 09:40:00,86.24,86.46,85.97,86.09,97628.0,67.2909,67.4626,67.0802,67.1739,97628.0
2016-12-14 09:50:00,86.07,86.09,85.8,86.0,136587.0,67.1583,67.1739,66.9476,67.1036,136587.0
2016-12-14 10:00:00,86.0,86.1,85.86,85.9,130464.0,67.1036,67.1817,66.9944,67.0256,130464.0
2016-12-14 10:10:00,85.9,86.18,85.87,86.04,93870.0,67.0256,67.2441,67.0022,67.1349,93870.0
2016-12-14 10:20:00,86.03,86.14,85.89,85.94,116198.0,67.1271,67.2129,67.0178,67.0568,116198.0
2016-12-14 10:30:00,85.97,86.42,85.95,86.04,132883.0,67.0802,67.4314,67.0646,67.1349,132883.0
2016-12-14 10:40:00,86.02,86.21,86.01,86.08,70657.0,67.1192,67.2675,67.1114,67.1661,70657.0
2016-12-14 10:50:00,86.08,86.25,85.98,85.99,79539.0,67.1661,67.2987,67.088,67.0958,79539.0
2016-12-14 11:00:00,85.98,86.12,85.86,85.94,117742.0,67.088,67.1973,66.9944,67.0568,117742.0
2016-12-14 11:10:00,85.94,86.18,85.84,85.98,71834.0,67.0568,67.2441,66.9788,67.088,71834.0
2016-12-14 11:20:00,85.98,86.03,85.81,85.84,73024.0,67.088,67.1271,66.9554,66.9788,73024.0
2016-12-14 11:30:00,85.84,85.87,85.48,85.63,197202.0,66.9788,67.0022,66.6979,66.8149,197202.0
2016-12-14 11:40:00,85.61,85.85,85.56,85.85,62179.0,66.7993,66.9866,66.7603,66.9866,62179.0
2016-12-14 11:50:00,85.85,86.04,85.75,85.95,84661.0,66.9866,67.1349,66.9086,67.0646,84661.0
2016-12-14 12:00:00,85.97,86.02,85.89,85.98,34333.0,67.0802,67.1192,67.0178,67.088,34333.0
2016-12-14 12:10:00,85.99,86.1,85.95,86.07,29977.0,67.0958,67.1817,67.0646,67.1583,29977.0
2016-12-14 12:20:00,86.05,86.18,86.04,86.13,47186.0,67.1427,67.2441,67.1349,67.2051,47186.0
2016-12-14 12:30:00,86.14,86.2,86.04,86.11,40686.0,67.2129,67.2597,67.1349,67.1895,40686.0
2016-12-14 12:40:00,86.13,86.18,86.02,86.05,67557.0,67.2051,67.2441,67.1192,67.1427,67557.0
2016-12-14 12:50:00,86.06,86.08,85.85,85.86,86585.0,67.1505,67.1661,66.9866,66.9944,86585.0
2016-12-14 13:00:00,85.86,85.98,85.78,85.79,54613.0,66.9944,67.088,66.932,66.9398,54613.0
2016-12-14 13:10:00,85.79,85.95,85.79,85.9,61530.0,66.9398,67.0646,66.9398,67.0256,61530.0
2016-12-14 13:20:00,85.89,85.93,85.77,85.84,39616.0,67.0178,67.049,66.9242,66.9788,39616.0
2016-12-14 13:30:00,85.82,85.92,85.8,85.88,70847.0,66.9632,67.0412,66.9476,67.01,70847.0
2016-12-14 13:40:00,85.89,85.97,85.79,85.88,49701.0,67.0178,67.0802,66.9398,67.01,49701.0
2016-12-14 13:50:00,85.88,85.9,85.81,85.87,48425.0,67.01,67.0256,66.9554,67.0022,48425.0
2016-12-14 14:00:00,85.9,86.19,85.58,86.13,97401.0,67.0256,67.2519,66.7759,67.2051,97401.0
2016-12-14 14:10:00,86.15,86.16,85.74,85.87,90185.0,67.2207,67.2285,66.9008,67.0022,90185.0
2016-12-14 14:20:00,85.87,85.89,85.33,85.34,111474.0,67.0022,67.0178,66.5809,66.5887,111474.0
2016-12-14 14:30:00,85.38,85.74,85.36,85.74,135729.0,66.6199,66.9008,66.6043,66.9008,135729.0
2016-12-14 14:40:00,85.76,85.96,85.67,85.78,113540.0,66.9164,67.0724,66.8462,66.932,113540.0
2016-12-14 14:50:00,85.78,85.81,85.28,85.31,110935.0,66.932,66.9554,66.5418,66.5653,110935.0
2016-12-14 15:00:00,85.31,85.5,85.08,85.13,72086.0,66.5653,66.7135,66.3858,66.4248,72086.0
2016-12-14 15:10:00,85.11,85.14,84.81,84.98,187196.0,66.4092,66.4326,66.1751,66.3078,187196.0
2016-12-14 15:20:00,84.99,85.25,84.98,85.21,116729.0,66.3156,66.5184,66.3078,66.4872,116729.0
2016-12-14 15:30:00,85.22,85.64,85.21,85.53,211420.0,66.495,66.8227,66.4872,66.7369,211420.0
2016-12-14 15:40:00,85.53,85.56,85.24,85.28,190275.0,66.7369,66.7603,66.5106,66.5418,190275.0
2016-12-14 15:50:00,85.26,85.27,84.95,85.17,502748.0,66.5262,66.534,66.2844,66.456,502748.0
2016-12-15 09:30:00,84.38,84.87,84.3,84.54,257621.0,65.8396,66.2219,65.7772,65.9644,257621.0
2016-12-15 09:40:00,84.55,84.92,84.41,84.79,74523.0,65.9722,66.2609,65.863,66.1595,74523.0
2016-12-15 09:50:00,84.82,85.03,84.75,85.0,70782.0,66.1829,66.3468,66.1283,66.3234,70782.0
2016-12-15 10:00:00,84.99,85.14,84.83,84.97,111666.0,66.3156,66.4326,66.1907,66.3,111666.0
2016-12-15 10:10:00,84.97,85.1,84.89,84.96,101263.0,66.3,66.4014,66.2375,66.2922,101263.0
2016-12-15 10:20:00,84.95,85.15,84.92,85.08,133346.0,66.2844,66.4404,66.2609,66.3858,133346.0
2016-12-15 10:30:00,85.08,85.33,85.08,85.31,288660.0,66.3858,66.5809,66.3858,66.5653,288660.0
2016-12-15 10:40:00,85.34,85.35,85.07,85.2,160870.0,66.5887,66.5965,66.378,66.4794,160870.0
2016-12-15 10:50:00,85.2,85.44,85.17,85.39,168767.0,66.4794,66.6667,66.456,66.6277,168767.0
2016-12-15 11:00:00,85.41,85.58,85.31,85.54,110718.0,66.6433,66.7759,66.5653,66.7447,110718.0
2016-12-15 11:10:00,85.56,85.69,85.51,85.58,86598.0,66.7603,66.8618,66.7213,66.7759,86598.0
2016-12-15 11:20:00,85.6,85.68,85.23,85.24,99334.0,66.7915,66.854,66.5028,66.5106,99334.0
2016-12-15 11:30:00,85.22,85.32,85.16,85.25,77108.0,66.495,66.5731,66.4482,66.5184,77108.0
2016-12-15 11:40:00,85.25,85.42,85.18,85.4,71308.0,66.5184,66.6511,66.4638,66.6355,71308.0
2016-12-15 11:50:00,85.4,85.43,85.29,85.3,79353.0,66.6355,66.6589,66.5496,66.5575,79353.0
2016-12-15 12:00:00,85.29,85.37,85.21,85.29,72023.0,66.5496,66.6121,66.4872,66.5496,72023.0
2016-12-15 12:10:00,85.28,85.43,85.21,85.41,82307.0,66.5418,66.6589,66.4872,66.6433,82307.0
2016-12-15 12:20:00,85.41,85.47,85.33,85.42,47965.0,66.6433,66.6901,66.5809,66.6511,47965.0
2016-12-15 12:30:00,85.4,85.53,85.36,85.48,56086.0,66.6355,66.7369,66.6043,66.6979,56086.0
2016-12-15 12:40:00,85.48,85.55,85.41,85.48,62728.0,66.6979,66.7525,66.6433,66.6979,62728.0
2016-12-15 12:50:00,85.47,85.51,85.37,85.51,49929.0,66.6901,66.7213,66.6121,66.7213,49929.0
2016-12-15 13:00:00,85.5,85.7,85.43,85.6,116061.0,66.7135,66.8696,66.6589,66.7915,116061.0
2016-12-15 13:10:00,85.62,85.68,85.54,85.56,53909.0,66.8071,66.854,66.7447,66.7603,53909.0
2016-12-15 13:20:00,85.56,85.58,85.32,85.34,41259.0,66.7603,66.7759,66.5731,66.5887,41259.0
2016-12-15 13:30:00,85.35,85.39,85.16,85.16,39824.0,66.5965,66.6277,66.4482,66.4482,39824.0
2016-12-15 13:40:00,85.13,85.19,85.0,85.06,57619.0,66.4248,66.4716,66.3234,66.3702,57619.0
2016-12-15 13:50:00,85.07,85.21,84.99,85.18,80577.0,66.378,66.4872,66.3156,66.4638,80577.0
2016-12-15 14:00:00,85.17,85.38,85.11,85.26,59503.0,66.456,66.6199,66.4092,66.5262,59503.0
2016-12-15 14:10:00,85.27,85.32,85.18,85.21,46997.0,66.534,66.5731,66.4638,66.4872,46997.0
2016-12-15 14:20:00,85.2,85.35,85.14,85.35,59862.0,66.4794,66.5965,66.4326,66.5965,59862.0
2016-12-15 14:30:00,85.33,85.44,85.27,85.39,66862.0,66.5809,66.6667,66.534,66.6277,66862.0
2016-12-15 14:40:00,85.38,85.43,85.3,85.3,62226.0,66.6199,66.6589,66.5575,66.5575,62226.0
2016-12-15 14:50:00,85.28,85.42,85.27,85.3,49982.0,66.5418,66.6511,66.534,66.5575,49982.0
2016-12-15 15:00:00,85.29,85.39,85.23,85.23,58254.0,66.5496,66.6277,66.5028,66.5028,58254.0
2016-12-15 15:10:00,85.23,85.24,85.12,85.19,62152.0,66.5028,66.5106,66.417,66.4716,62152.0
2016-12-15 15:20:00,85.19,85.29,85.14,85.17,67183.0,66.4716,66.5496,66.4326,66.456,67183.0
2016-12-15 15:30:00,85.17,85.31,85.17,85.2,113046.0,66.456,66.5653,66.456,66.4794,113046.0
2016-12-15 15:40:00,85.2,85.38,85.16,85.2,184357.0,66.4794,66.6199,66.4482,66.4794,184357.0
2016-12-15 15:50:00,85.2,85.33,85.18,85.25,463663.0,66.4794,66.5809,66.4638,66.5184,463663.0
2016-12-16 09:30:00,85.5,85.54,85.23,85.42,1163613.0,66.7135,66.7447,66.5028,66.6511,1163613.0
2016-12-16 09:40:00,85.4,85.47,85.27,85.33,157348.0,66.6355,66.6901,66.534,66.5809,157348.0
2016-12-16 09:50:00,85.29,85.45,85.14,85.45,92598.0,66.5496,66.6745,66.4326,66.6745,92598.0
2016-12-16 10:00:00,85.45,85.45,85.18,85.29,72187.0,66.6745,66.6745,66.4638,66.5496,72187.0
2016-12-16 10:10:00,85.3,85.35,85.18,85.23,75893.0,66.5575,66.5965,66.4638,66.5028,75893.0
2016-12-16 10:20:00,85.21,85.27,85.09,85.16,76208.0,66.4872,66.534,66.3936,66.4482,76208.0
2016-12-16 10:30:00,85.17,85.19,85.02,85.04,70316.0,66.456,66.4716,66.339,66.3546,70316.0
2016-12-16 10:40:00,85.05,85.18,85.01,85.15,94086.0,66.3624,66.4638,66.3312,66.4404,94086.0
2016-12-16 10:50:00,85.16,85.17,85.04,85.08,59900.0,66.4482,66.456,66.3546,66.3858,59900.0
2016-12-16 11:00:00,85.09,85.23,85.07,85.23,85537.0,66.3936,66.5028,66.378,66.5028,85537.0
2016-12-16 11:10:00,85.2,85.26,85.02,85.03,107725.0,66.4794,66.5262,66.339,66.3468,107725.0
2016-12-16 11:20:00,85.04,85.18,85.03,85.04,54455.0,66.3546,66.4638,66.3468,66.3546,54455.0
2016-12-16 11:30:00,85.04,85.23,84.98,85.23,60742.0,66.3546,66.5028,66.3078,66.5028,60742.0
2016-12-16 11:40:00,85.23,85.34,85.2,85.28,40392.0,66.5028,66.5887,66.4794,66.5418,40392.0
2016-12-16 11:50:00,85.29,85.36,85.18,85.34,50501.0,66.5496,66.6043,66.4638,66.5887,50501.0
2016-12-16 12:00:00,85.35,85.38,85.24,85.26,40401.0,66.5965,66.6199,66.5106,66.5262,40401.0
2016-12-16 12:10:00,85.28,85.3,85.12,85.17,40463.0,66.5418,66.5575,66.417,66.456,40463.0
2016-12-16 12:20:00,85.16,85.36,85.12,85.27,46646.0,66.4482,66.6043,66.417,66.534,46646.0
2016-12-16 12:30:00,85.27,85.28,85.17,85.24,65887.0,66.534,66.5418,66.456,66.5106,65887.0
2016-12-16 12:40:00,85.24,85.27,85.16,85.22,55950.0,66.5106,66.534,66.4482,66.495,55950.0
2016-12-16 12:50:00,85.22,85.22,85.05,85.16,64781.0,66.495,66.495,66.3624,66.4482,64781.0
2016-12-16 13:00:00,85.17,85.2,84.98,85.11,58907.0,66.456,66.4794,66.3078,66.4092,58907.0
2016-12-16 13:10:00,85.12,85.15,85.01,85.1,69329.0,66.417,66.4404,66.3312,66.4014,69329.0
2016-12-16 13:20:00,85.1,85.26,85.1,85.19,48895.0,66.4014,66.5262,66.4014,66.4716,48895.0
2016-12-16 13:30:00,85.19,85.25,85.13,85.24,57186.0,66.4716,66.5184,66.4248,66.5106,57186.0
2016-12-16 13:40:00,85.23,85.36,85.22,85.36,54776.0,66.5028,66.6043,66.495,66.6043,54776.0
2016-12-16 13:50:00,85.35,85.37,85.25,85.35,66700.0,66.5965,66.6121,66.5184,66.5965,66700.0
2016-12-16 14:00:00,85.36,85.47,85.31,85.45,72778.0,66.6043,66.6901,66.5653,66.6745,72778.0
2016-12-16 14:10:00,85.45,85.48,85.35,85.39,59412.0,66.6745,66.6979,66.5965,66.6277,59412.0
2016-12-16 14:20:00,85.39,85.4,85.26,85.32,89749.0,66.6277,66.6355,66.5262,66.5731,89749.0
2016-12-16 14:30:00,85.32,85.35,85.29,85.33,52887.0,66.5731,66.5965,66.5496,66.5809,52887.0
2016-12-16 14:40:00,85.32,85.5,85.32,85.49,76495.0,66.5731,66.7135,66.5731,66.7057,76495.0
2016-12-16 14:50:00,85.48,85.51,85.41,85.48,83307.0,66.6979,66.7213,66.6433,66.6979,83307.0
2016-12-16 15:00:00,85.48,85.55,85.29,85.32,95038.0,66.6979,66.7525,66.5496,66.5731,95038.0
2016-12-16 15:10:00,85.31,85.4,85.27,85.31,76828.0,66.5653,66.6355,66.534,66.5653,76828.0
2016-12-16 15:20:00,85.32,85.33,85.13,85.16,93299.0,66.5731,66.5809,66.4248,66.4482,93299.0
2016-12-16 15:30:00,85.16,85.34,85.14,85.31,130467.0,66.4482,66.5887,66.4326,66.5653,130467.0
2016-12-16 15:40:00,85.3,85.52,85.2,85.51,234385.0,66.5575,66.7291,66.4794,66.7213,234385.0
2016-12-16 15:50:00,85.51,85.54,85.37,85.5,543204.0,66.7213,66.7447,66.6121,66.7135,543204.0
2016-12-19 09:30:00,85.4,85.5,85.04,85.13,176571.0,66.6355,66.7135,66.3546,66.4248,176571.0
2016-12-19 09:40:00,85.15,85.49,85.09,85.48,72123.0,66.4404,66.7057,66.3936,66.6979,72123.0
2016-12-19 09:50:00,85.47,85.5,85.28,85.31,53966.0,66.6901,66.7135,66.5418,66.5653,53966.0
2016-12-19 10:00:00,85.3,85.54,85.3,85.41,48624.0,66.5575,66.7447,66.5575,66.6433,48624.0
2016-12-19 10:10:00,85.42,85.58,85.4,85.49,46077.0,66.6511,66.7759,66.6355,66.7057,46077.0
2016-12-19 10:20:00,85.5,85.65,85.46,85.56,59640.0,66.7135,66.8305,66.6823,66.7603,59640.0
2016-12-19 10:30:00,85.55,85.68,85.45,85.48,41336.0,66.7525,66.854,66.6745,66.6979,41336.0
2016-12-19 10:40:00,85.49,85.52,85.23,85.51,80212.0,66.7057,66.7291,66.5028,66.7213,80212.0
2016-12-19 10:50:00,85.51,85.7,85.48,85.68,42981.0,66.7213,66.8696,66.6979,66.854,42981.0
2016-12-19 11:00:00,85.65,85.65,85.49,85.54,44730.0,66.8305,66.8305,66.7057,66.7447,44730.0
2016-12-19 11:10:00,85.53,85.55,85.38,85.41,63508.0,66.7369,66.7525,66.6199,66.6433,63508.0
2016-12-19 11:20:00,85.41,85.44,85.29,85.39,74356.0,66.6433,66.6667,66.5496,66.6277,74356.0
2016-12-19 11:30:00,85.37,85.47,85.34,85.47,55776.0,66.6121,66.6901,66.5887,66.6901,55776.0
2016-12-19 11:40:00,85.48,85.53,85.43,85.51,36794.0,66.6979,66.7369,66.6589,66.7213,36794.0
2016-12-19 11:50:00,85.5,85.57,85.42,85.42,31150.0,66.7135,66.7681,66.6511,66.6511,31150.0
2016-12-19 12:00:00,85.41,85.48,85.39,85.44,23498.0,66.6433,66.6979,66.6277,66.6667,23498.0
2016-12-19 12:10:00,85.44,85.56,85.42,85.51,25281.0,66.6667,66.7603,66.6511,66.7213,25281.0
2016-12-19 12:20:00,85.5,85.57,85.48,85.49,27396.0,66.7135,66.7681,66.6979,66.7057,27396.0
2016-12-19 12:30:00,85.49,85.57,85.45,85.5,27204.0,66.7057,66.7681,66.6745,66.7135,27204.0
2016-12-19 12:40:00,85.51,85.56,85.45,85.52,20380.0,66.7213,66.7603,66.6745,66.7291,20380.0
2016-12-19 12:50:00,85.51,85.54,85.45,85.48,15790.0,66.7213,66.7447,66.6745,66.6979,15790.0
2016-12-19 13:00:00,85.5,85.53,85.4,85.41,22288.0,66.7135,66.7369,66.6355,66.6433,22288.0
2016-12-19 13:10:00,85.42,85.42,85.33,85.37,24705.0,66.6511,66.6511,66.5809,66.6121,24705.0
2016-12-19 13:20:00,85.39,85.46,85.31,85.46,20160.0,66.6277,66.6823,66.5653,66.6823,20160.0
2016-12-19 13:30:00,85.44,85.52,85.34,85.35,18029.0,66.6667,66.7291,66.5887,66.5965,18029.0
2016-12-19 13:40:00,85.33,85.48,85.29,85.45,39035.0,66.5809,66.6979,66.5496,66.6745,39035.0
2016-12-19 13:50:00,85.46,85.53,85.42,85.5,28985.0,66.6823,66.7369,66.6511,66.7135,28985.0
2016-12-19 14:00:00,85.5,85.64,85.5,85.53,26630.0,66.7135,66.8227,66.7135,66.7369,26630.0
2016-12-19 14:10:00,85.55,85.55,85.42,85.52,50118.0,66.7525,66.7525,66.6511,66.7291,50118.0
2016-12-19 14:20:00,85.5,85.55,85.43,85.5,41852.0,66.7135,66.7525,66.6589,66.7135,41852.0
2016-12-19 14:30:00,85.48,85.55,85.43,85.45,31022.0,66.6979,66.7525,66.6589,66.6745,31022.0
2016-12-19 14:40:00,85.46,85.51,85.36,85.45,60647.0,66.6823,66.7213,66.6043,66.6745,60647.0
2016-12-19 14:50:00,85.44,85.46,85.2,85.2,73426.0,66.6667,66.6823,66.4794,66.4794,73426.0
2016-12-19 15:00:00,85.2,85.25,85.17,85.19,76743.0,66.4794,66.5184,66.456,66.4716,76743.0
2016-12-19 15:10:00,85.19,85.22,85.08,85.09,47804.0,66.4716,66.495,66.3858,66.3936,47804.0
2016-12-19 15:20:00,85.09,85.17,85.07,85.12,39698.0,66.3936,66.456,66.378,66.417,39698.0
2016-12-19 15:30:00,85.12,85.25,85.11,85.21,103810.0,66.417,66.5184,66.4092,66.4872,103810.0
2016-12-19 15:40:00,85.21,85.21,84.97,84.97,187902.0,66.4872,66.4872,66.3,66.3,187902.0
2016-12-19 15:50:00,84.98,85.15,84.97,85.12,268016.0,66.3078,66.4404,66.3,66.417,268016.0
2016-12-20 09:30:00,85.61,85.82,85.25,85.45,180305.0,66.7993,66.9632,66.5184,66.6745,180305.0
2016-12-20 09:40:00,85.49,85.63,85.37,85.38,97658.0,66.7057,66.8149,66.6121,66.6199,97658.0
2016-12-20 09:50:00,85.38,85.5,85.33,85.49,97789.0,66.6199,66.7135,66.5809,66.7057,97789.0
2016-12-20 10:00:00,85.48,85.49,85.32,85.41,94712.0,66.6979,66.7057,66.5731,66.6433,94712.0
2016-12-20 10:10:00,85.41,85.45,85.23,85.24,88163.0,66.6433,66.6745,66.5028,66.5106,88163.0
2016-12-20 10:20:00,85.23,85.43,85.21,85.4,51272.0,66.5028,66.6589,66.4872,66.6355,51272.0
2016-12-20 10:30:00,85.42,85.42,85.35,85.39,82188.0,66.6511,66.6511,66.5965,66.6277,82188.0
2016-12-20 10:40:00,85.39,85.41,85.27,85.35,48497.0,66.6277,66.6433,66.534,66.5965,48497.0
2016-12-20 10:50:00,85.36,85.48,85.35,85.44,99778.0,66.6043,66.6979,66.5965,66.6667,99778.0
2016-12-20 11:00:00,85.44,85.52,85.4,85.52,112803.0,66.6667,66.7291,66.6355,66.7291,112803.0
2016-12-20 11:10:00,85.51,85.88,85.51,85.81,258000.0,66.7213,67.01,66.7213,66.9554,258000.0
2016-12-20 11:20:00,85.81,85.82,85.59,85.66,105298.0,66.9554,66.9632,66.7837,66.8383,105298.0
2016-12-20 11:30:00,85.63,85.63,85.43,85.51,69956.0,66.8149,66.8149,66.6589,66.7213,69956.0
2016-12-20 11:40:00,85.51,85.61,85.42,85.45,41425.0,66.7213,66.7993,66.6511,66.6745,41425.0
2016-12-20 11:50:00,85.45,85.54,85.43,85.5,46976.0,66.6745,66.7447,66.6589,66.7135,46976.0
2016-12-20 12:00:00,85.49,85.54,85.4,85.47,40086.0,66.7057,66.7447,66.6355,66.6901,40086.0
2016-12-20 12:10:00,85.47,85.63,85.45,85.6,37389.0,66.6901,66.8149,66.6745,66.7915,37389.0
2016-12-20 12:20:00,85.6,85.63,85.5,85.62,43588.0,66.7915,66.8149,66.7135,66.8071,43588.0
2016-12-20 12:30:00,85.62,85.62,85.52,85.55,45407.0,66.8071,66.8071,66.7291,66.7525,45407.0
2016-12-20 12:40:00,85.55,85.71,85.54,85.7,97165.0,66.7525,66.8774,66.7447,66.8696,97165.0
2016-12-20 12:50:00,85.69,85.78,85.68,85.71,111314.0,66.8618,66.932,66.854,66.8774,111314.0
2016-12-20 13:00:00,85.71,85.82,85.7,85.75,98029.0,66.8774,66.9632,66.8696,66.9086,98029.0
2016-12-20 13:10:00,85.73,85.83,85.63,85.73,56251.0,66.893,66.971,66.8149,66.893,56251.0
2016-12-20 13:20:00,85.73,85.8,85.69,85.74,32314.0,66.893,66.9476,66.8618,66.9008,32314.0
2016-12-20 13:30:00,85.74,85.81,85.73,85.76,52424.0,66.9008,66.9554,66.893,66.9164,52424.0
2016-12-20 13:40:00,85.76,85.78,85.73,85.77,45478.0,66.9164,66.932,66.893,66.9242,45478.0
2016-12-20 13:50:00,85.76,85.8,85.7,85.72,59923.0,66.9164,66.9476,66.8696,66.8852,59923.0
2016-12-20 14:00:00,85.73,85.76,85.57,85.59,47149.0,66.893,66.9164,66.7681,66.7837,47149.0
2016-12-20 14:10:00,85.59,85.59,85.39,85.39,57621.0,66.7837,66.7837,66.6277,66.6277,57621.0
2016-12-20 14:20:00,85.4,85.44,85.35,85.36,63092.0,66.6355,66.6667,66.5965,66.6043,63092.0
2016-12-20 14:30:00,85.36,85.37,85.2,85.21,53428.0,66.6043,66.6121,66.4794,66.4872,53428.0
2016-12-20 14:40:00,85.21,85.31,85.19,85.19,72670.0,66.4872,66.5653,66.4716,66.4716,72670.0
2016-12-20 14:50:00,85.19,85.27,85.13,85.23,51238.0,66.4716,66.534,66.4248,66.5028,51238.0
2016-12-20 15:00:00,85.23,85.29,85.19,85.26,46460.0,66.5028,66.5496,66.4716,66.5262,46460.0
2016-12-20 15:10:00,85.26,85.26,85.16,85.17,40534.0,66.5262,66.5262,66.4482,66.456,40534.0
2016-12-20 15:20:00,85.17,85.27,85.17,85.25,47469.0,66.456,66.534,66.456,66.5184,47469.0
2016-12-20 15:30:00,85.25,85.27,85.12,85.19,84614.0,66.5184,66.534,66.417,66.4716,84614.0
2016-12-20 15:40:00,85.19,85.2,85.05,85.05,81356.0,66.4716,66.4794,66.3624,66.3624,81356.0
2016-12-20 15:50:00,85.04,85.28,85.03,85.26,182721.0,66.3546,66.5418,66.3468,66.5262,182721.0
2016-12-21 09:30:00,85.57,85.75,85.43,85.59,117239.0,66.7681,66.9086,66.6589,66.7837,117239.0
2016-12-21 09:40:00,85.59,85.64,85.41,85.43,61466.0,66.7837,66.8227,66.6433,66.6589,61466.0
2016-12-21 09:50:00,85.42,85.49,85.28,85.3,72231.0,66.6511,66.7057,66.5418,66.5575,72231.0
2016-12-21 10:00:00,85.3,85.42,85.19,85.29,111226.0,66.5575,66.6511,66.4716,66.5496,111226.0
2016-12-21 10:10:00,85.27,85.33,85.09,85.14,60700.0,66.534,66.5809,66.3936,66.4326,60700.0
2016-12-21 10:20:00,85.14,85.47,85.11,85.39,81167.0,66.4326,66.6901,66.4092,66.6277,81167.0
2016-12-21 10:30:00,85.39,85.41,85.06,85.1,112103.0,66.6277,66.6433,66.3702,66.4014,112103.0
2016-12-21 10:40:00,85.1,85.36,85.06,85.36,53914.0,66.4014,66.6043,66.3702,66.6043,53914.0
2016-12-21 10:50:00,85.36,85.48,85.34,85.37,86507.0,66.6043,66.6979,66.5887,66.6121,86507.0
2016-12-21 11:00:00,85.37,85.54,85.37,85.5,66337.0,66.6121,66.7447,66.6121,66.7135,66337.0
2016-12-21 11:10:00,85.49,85.58,85.41,85.41,97129.0,66.7057,66.7759,66.6433,66.6433,97129.0
2016-12-21 11:20:00,85.4,85.5,85.4,85.49,65102.0,66.6355,66.7135,66.6355,66.7057,65102.0
2016-12-21 11:30:00,85.49,85.69,85.48,85.57,90102.0,66.7057,66.8618,66.6979,66.7681,90102.0
2016-12-21 11:40:00,85.56,85.61,85.5,85.57,41055.0,66.7603,66.7993,66.7135,66.7681,41055.0
2016-12-21 11:50:00,85.58,85.59,85.49,85.52,46566.0,66.7759,66.7837,66.7057,66.7291,46566.0
2016-12-21 12:00:00,85.52,85.53,85.43,85.48,38534.0,66.7291,66.7369,66.6589,66.6979,38534.0
2016-12-21 12:10:00,85.48,85.52,85.41,85.43,61417.0,66.6979,66.7291,66.6433,66.6589,61417.0
2016-12-21 12:20:00,85.42,85.5,85.39,85.48,54170.0,66.6511,66.7135,66.6277,66.6979,54170.0
2016-12-21 12:30:00,85.49,85.63,85.48,85.61,50235.0,66.7057,66.8149,66.6979,66.7993,50235.0
2016-12-21 12:40:00,85.61,85.78,85.6,85.72,47302.0,66.7993,66.932,66.7915,66.8852,47302.0
2016-12-21 12:50:00,85.73,85.74,85.64,85.65,25554.0,66.893,66.9008,66.8227,66.8305,25554.0
2016-12-21 13:00:00,85.65,85.65,85.51,85.56,53438.0,66.8305,66.8305,66.7213,66.7603,53438.0
2016-12-21 13:10:00,85.57,85.58,85.5,85.55,60046.0,66.7681,66.7759,66.7135,66.7525,60046.0
2016-12-21 13:20:00,85.55,85.66,85.54,85.57,82239.0,66.7525,66.8383,66.7447,66.7681,82239.0
2016-12-21 13:30:00,85.57,85.69,85.56,85.68,33730.0,66.7681,66.8618,66.7603,66.854,33730.0
2016-12-21 13:40:00,85.68,85.75,85.63,85.66,50089.0,66.854,66.9086,66.8149,66.8383,50089.0
2016-12-21 13:50:00,85.65,85.71,85.63,85.71,39741.0,66.8305,66.8774,66.8149,66.8774,39741.0
2016-12-21 14:00:00,85.71,85.86,85.71,85.84,65615.0,66.8774,66.9944,66.8774,66.9788,65615.0
2016-12-21 14:10:00,85.84,85.93,85.82,85.84,78019.0,66.9788,67.049,66.9632,66.9788,78019.0
2016-12-21 14:20:00,85.84,85.98,85.81,85.98,115433.0,66.9788,67.088,66.9554,67.088,115433.0
2016-12-21 14:30:00,85.98,86.04,85.95,85.98,143292.0,67.088,67.1349,67.0646,67.088,143292.0
2016-12-21 14:40:00,85.97,86.24,85.97,86.2,204679.0,67.0802,67.2909,67.0802,67.2597,204679.0
2016-12-21 14:50:00,86.2,86.26,86.05,86.11,86261.0,67.2597,67.3065,67.1427,67.1895,86261.0
2016-12-21 15:00:00,86.11,86.2,86.06,86.1,110843.0,67.1895,67.2597,67.1505,67.1817,110843.0
2016-12-21 15:10:00,86.11,86.12,85.99,86.09,99154.0,67.1895,67.1973,67.0958,67.1739,99154.0
2016-12-21 15:20:00,86.09,86.11,85.99,86.05,117153.0,67.1739,67.1895,67.0958,67.1427,117153.0
2016-12-21 15:30:00,86.04,86.06,85.92,86.02,144029.0,67.1349,67.1505,67.0412,67.1192,144029.0
2016-12-21 15:40:00,86.02,86.15,86.0,86.13,129870.0,67.1192,67.2207,67.1036,67.2051,129870.0
2016-12-21 15:50:00,86.13,86.19,86.09,86.17,605018.0,67.2051,67.2519,67.1739,67.2363,605018.0
2016-12-22 09:30:00,85.79,85.96,85.59,85.8,231779.0,66.9398,67.0724,66.7837,66.9476,231779.0
2016-12-22 09:40:00,85.81,86.24,85.81,86.24,89299.0,66.9554,67.2909,66.9554,67.2909,89299.0
2016-12-22 09:50:00,86.24,86.41,86.13,86.13,40706.0,67.2909,67.4236,67.2051,67.2051,40706.0
2016-12-22 10:00:00,86.13,86.49,86.12,86.39,97832.0,67.2051,67.486,67.1973,67.4079,97832.0
2016-12-22 10:10:00,86.42,86.58,86.42,86.51,84514.0,67.4314,67.5562,67.4314,67.5016,84514.0
2016-12-22 10:20:00,86.53,86.58,86.42,86.56,39952.0,67.5172,67.5562,67.4314,67.5406,39952.0
2016-12-22 10:30:00,86.57,86.6,86.3,86.3,61637.0,67.5484,67.5718,67.3377,67.3377,61637.0
2016-12-22 10:40:00,86.3,86.38,86.21,86.24,115391.0,67.3377,67.4001,67.2675,67.2909,115391.0
2016-12-22 10:50:00,86.23,86.24,86.08,86.22,68707.0,67.2831,67.2909,67.1661,67.2753,68707.0
2016-12-22 11:00:00,86.22,86.27,85.9,85.92,122723.0,67.2753,67.3143,67.0256,67.0412,122723.0
2016-12-22 11:10:00,85.93,86.08,85.91,85.96,106610.0,67.049,67.1661,67.0334,67.0724,106610.0
2016-12-22 11:20:00,85.95,86.02,85.85,85.98,45173.0,67.0646,67.1192,66.9866,67.088,45173.0
2016-12-22 11:30:00,86.0,86.15,85.97,86.02,50773.0,67.1036,67.2207,67.0802,67.1192,50773.0
2016-12-22 11:40:00,86.01,86.11,85.95,86.06,34939.0,67.1114,67.1895,67.0646,67.1505,34939.0
2016-12-22 11:50:00,86.05,86.18,86.03,86.17,40209.0,67.1427,67.2441,67.1271,67.2363,40209.0
2016-12-22 12:00:00,86.18,86.18,85.97,86.02,29278.0,67.2441,67.2441,67.0802,67.1192,29278.0
2016-12-22 12:10:00,86.04,86.07,85.97,86.05,45551.0,67.1349,67.1583,67.0802,67.1427,45551.0
2016-12-22 12:20:00,86.05,86.12,85.97,86.02,45361.0,67.1427,67.1973,67.0802,67.1192,45361.0
2016-12-22 12:30:00,86.02,86.21,86.01,86.01,67086.0,67.1192,67.2675,67.1114,67.1114,67086.0
2016-12-22 12:40:00,86.03,86.18,85.97,85.97,109391.0,67.1271,67.2441,67.0802,67.0802,109391.0
2016-12-22 12:50:00,85.98,86.08,85.96,86.03,72424.0,67.088,67.1661,67.0724,67.1271,72424.0
2016-12-22 13:00:00,86.04,86.13,86.0,86.07,28805.0,67.1349,67.2051,67.1036,67.1583,28805.0
2016-12-22 13:10:00,86.07,86.15,86.05,86.1,30404.0,67.1583,67.2207,67.1427,67.1817,30404.0
2016-12-22 13:20:00,86.13,86.15,86.07,86.11,28688.0,67.2051,67.2207,67.1583,67.1895,28688.0
2016-12-22 13:30:00,86.12,86.16,86.04,86.11,28879.0,67.1973,67.2285,67.1349,67.1895,28879.0
2016-12-22 13:40:00,86.11,86.25,86.09,86.22,37670.0,67.1895,67.2987,67.1739,67.2753,37670.0
2016-12-22 13:50:00,86.23,86.24,86.15,86.2,30103.0,67.2831,67.2909,67.2207,67.2597,30103.0
2016-12-22 14:00:00,86.18,86.32,86.13,86.29,45813.0,67.2441,67.3533,67.2051,67.3299,45813.0
2016-12-22 14:10:00,86.29,86.35,86.21,86.29,48553.0,67.3299,67.3767,67.2675,67.3299,48553.0
2016-12-22 14:20:00,86.29,86.29,86.14,86.14,49517.0,67.3299,67.3299,67.2129,67.2129,49517.0
2016-12-22 14:30:00,86.16,86.22,86.13,86.2,50423.0,67.2285,67.2753,67.2051,67.2597,50423.0
2016-12-22 14:40:00,86.2,86.34,86.19,86.33,69974.0,67.2597,67.3689,67.2519,67.3611,69974.0
2016-12-22 14:50:00,86.33,86.42,86.29,86.36,75073.0,67.3611,67.4314,67.3299,67.3845,75073.0
2016-12-22 15:00:00,86.38,87.0,86.28,86.38,218678.0,67.4001,67.8839,67.3221,67.4001,218678.0
2016-12-22 15:10:00,86.38,86.4,86.29,86.29,58494.0,67.4001,67.4158,67.3299,67.3299,58494.0
2016-12-22 15:20:00,86.29,86.4,86.28,86.32,86743.0,67.3299,67.4158,67.3221,67.3533,86743.0
2016-12-22 15:30:00,86.32,86.35,86.19,86.3,111695.0,67.3533,67.3767,67.2519,67.3377,111695.0
2016-12-22 15:40:00,86.3,86.53,86.3,86.43,162722.0,67.3377,67.5172,67.3377,67.4392,162722.0
2016-12-22 15:50:00,86.44,86.45,86.36,86.39,284402.0,67.447,67.4548,67.3845,67.4079,284402.0
2016-12-23 09:30:00,86.03,86.08,85.76,85.76,138546.0,67.1271,67.1661,66.9164,66.9164,138546.0
2016-12-23 09:40:00,85.74,85.85,85.65,85.67,86888.0,66.9008,66.9866,66.8305,66.8462,86888.0
2016-12-23 09:50:00,85.66,85.91,85.64,85.66,65098.0,66.8383,67.0334,66.8227,66.8383,65098.0
2016-12-23 10:00:00,85.66,86.25,85.66,86.23,278854.0,66.8383,67.2987,66.8383,67.2831,278854.0
2016-12-23 10:10:00,86.22,86.27,85.87,85.94,67673.0,67.2753,67.3143,67.0022,67.0568,67673.0
2016-12-23 10:20:00,85.95,86.04,85.7,85.72,113727.0,67.0646,67.1349,66.8696,66.8852,113727.0
2016-12-23 10:30:00,85.73,85.85,85.71,85.8,59550.0,66.893,66.9866,66.8774,66.9476,59550.0
2016-12-23 10:40:00,85.8,85.8,85.53,85.53,71974.0,66.9476,66.9476,66.7369,66.7369,71974.0
2016-12-23 10:50:00,85.55,85.63,85.51,85.6,50829.0,66.7525,66.8149,66.7213,66.7915,50829.0
2016-12-23 11:00:00,85.6,85.66,85.57,85.57,46214.0,66.7915,66.8383,66.7681,66.7681,46214.0
2016-12-23 11:10:00,85.58,85.63,85.46,85.47,46344.0,66.7759,66.8149,66.6823,66.6901,46344.0
2016-12-23 11:20:00,85.47,85.68,85.47,85.67,30671.0,66.6901,66.854,66.6901,66.8462,30671.0
2016-12-23 11:30:00,85.68,85.84,85.64,85.81,41044.0,66.854,66.9788,66.8227,66.9554,41044.0
2016-12-23 11:40:00,85.83,85.83,85.64,85.64,31587.0,66.971,66.971,66.8227,66.8227,31587.0
2016-12-23 11:50:00,85.62,85.64,85.53,85.56,36833.0,66.8071,66.8227,66.7369,66.7603,36833.0
2016-12-23 12:00:00,85.56,85.66,85.53,85.54,36557.0,66.7603,66.8383,66.7369,66.7447,36557.0
2016-12-23 12:10:00,85.54,85.57,85.47,85.5,39779.0,66.7447,66.7681,66.6901,66.7135,39779.0
2016-12-23 12:20:00,85.49,85.49,85.33,85.38,29364.0,66.7057,66.7057,66.5809,66.6199,29364.0
2016-12-23 12:30:00,85.35,85.51,85.35,85.5,46056.0,66.5965,66.7213,66.5965,66.7135,46056.0
2016-12-23 12:40:00,85.5,85.5,85.34,85.42,22359.0,66.7135,66.7135,66.5887,66.6511,22359.0
2016-12-23 12:50:00,85.42,85.43,85.39,85.41,19899.0,66.6511,66.6589,66.6277,66.6433,19899.0
2016-12-23 13:00:00,85.41,85.41,85.32,85.35,23772.0,66.6433,66.6433,66.5731,66.5965,23772.0
2016-12-23 13:10:00,85.33,85.36,85.3,85.32,30937.0,66.5809,66.6043,66.5575,66.5731,30937.0
2016-12-23 13:20:00,85.3,85.41,85.23,85.39,35469.0,66.5575,66.6433,66.5028,66.6277,35469.0
2016-12-23 13:30:00,85.41,85.46,85.36,85.36,36402.0,66.6433,66.6823,66.6043,66.6043,36402.0
2016-12-23 13:40:00,85.36,85.37,85.29,85.29,24268.0,66.6043,66.6121,66.5496,66.5496,24268.0
2016-12-23 13:50:00,85.3,85.35,85.3,85.34,23869.0,66.5575,66.5965,66.5575,66.5887,23869.0
2016-12-23 14:00:00,85.34,85.38,85.3,85.37,23573.0,66.5887,66.6199,66.5575,66.6121,23573.0
2016-12-23 14:10:00,85.37,85.4,85.32,85.38,39771.0,66.6121,66.6355,66.5731,66.6199,39771.0
2016-12-23 14:20:00,85.38,85.39,85.27,85.3,25988.0,66.6199,66.6277,66.534,66.5575,25988.0
2016-12-23 14:30:00,85.29,85.39,85.28,85.33,38587.0,66.5496,66.6277,66.5418,66.5809,38587.0
2016-12-23 14:40:00,85.34,85.35,85.32,85.33,24643.0,66.5887,66.5965,66.5731,66.5809,24643.0
2016-12-23 14:50:00,85.32,85.36,85.26,85.3,33345.0,66.5731,66.6043,66.5262,66.5575,33345.0
2016-12-23 15:00:00,85.31,85.51,85.3,85.5,31283.0,66.5653,66.7213,66.5575,66.7135,31283.0
2016-12-23 15:10:00,85.5,85.51,85.46,85.48,49089.0,66.7135,66.7213,66.6823,66.6979,49089.0
2016-12-23 15:20:00,85.47,85.48,85.42,85.44,47954.0,66.6901,66.6979,66.6511,66.6667,47954.0
2016-12-23 15:30:00,85.45,85.49,85.42,85.45,69337.0,66.6745,66.7057,66.6511,66.6745,69337.0
2016-12-23 15:40:00,85.44,85.51,85.42,85.42,63323.0,66.6667,66.7213,66.6511,66.6511,63323.0
2016-12-23 15:50:00,85.43,85.58,85.4,85.5,233668.0,66.6589,66.7759,66.6355,66.7135,233668.0
2016-12-27 09:30:00,85.8,85.95,85.55,85.73,104434.0,66.9476,67.0646,66.7525,66.893,104434.0
2016-12-27 09:40:00,85.77,85.82,85.62,85.64,67656.0,66.9242,66.9632,66.8071,66.8227,67656.0
2016-12-27 09:50:00,85.64,85.91,85.59,85.87,70448.0,66.8227,67.0334,66.7837,67.0022,70448.0
2016-12-27 10:00:00,85.88,85.95,85.67,85.68,47436.0,67.01,67.0646,66.8462,66.854,47436.0
2016-12-27 10:10:00,85.67,85.72,85.6,85.67,55401.0,66.8462,66.8852,66.7915,66.8462,55401.0
2016-12-27 10:20:00,85.67,85.73,85.55,85.72,38771.0,66.8462,66.893,66.7525,66.8852,38771.0
2016-12-27 10:30:00,85.74,85.88,85.71,85.73,49617.0,66.9008,67.01,66.8774,66.893,49617.0
2016-12-27 10:40:00,85.74,85.84,85.61,85.62,38021.0,66.9008,66.9788,66.7993,66.8071,38021.0
2016-12-27 10:50:00,85.63,85.73,85.58,85.65,30981.0,66.8149,66.893,66.7759,66.8305,30981.0
2016-12-27 11:00:00,85.67,85.67,85.57,85.64,31942.0,66.8462,66.8462,66.7681,66.8227,31942.0
2016-12-27 11:10:00,85.64,85.64,85.51,85.52,23755.0,66.8227,66.8227,66.7213,66.7291,23755.0
2016-12-27 11:20:00,85.51,85.58,85.5,85.54,37502.0,66.7213,66.7759,66.7135,66.7447,37502.0
2016-12-27 11:30:00,85.54,85.73,85.53,85.71,26082.0,66.7447,66.893,66.7369,66.8774,26082.0
2016-12-27 11:40:00,85.7,85.76,85.62,85.63,77389.0,66.8696,66.9164,66.8071,66.8149,77389.0
2016-12-27 11:50:00,85.64,85.64,85.54,85.58,25651.0,66.8227,66.8227,66.7447,66.7759,25651.0
2016-12-27 12:00:00,85.59,85.61,85.49,85.51,31963.0,66.7837,66.7993,66.7057,66.7213,31963.0
2016-12-27 12:10:00,85.51,85.52,85.44,85.5,21512.0,66.7213,66.7291,66.6667,66.7135,21512.0
2016-12-27 12:20:00,85.49,85.49,85.34,85.34,57503.0,66.7057,66.7057,66.5887,66.5887,57503.0
2016-12-27 12:30:00,85.36,85.4,85.23,85.39,136054.0,66.6043,66.6355,66.5028,66.6277,136054.0
2016-12-27 12:40:00,85.39,85.4,85.23,85.4,94701.0,66.6277,66.6355,66.5028,66.6355,94701.0
2016-12-27 12:50:00,85.39,85.45,85.36,85.43,20366.0,66.6277,66.6745,66.6043,66.6589,20366.0
2016-12-27 13:00:00,85.42,85.43,85.36,85.42,26414.0,66.6511,66.6589,66.6043,66.6511,26414.0
2016-12-27 13:10:00,85.42,85.47,85.37,85.41,29924.0,66.6511,66.6901,66.6121,66.6433,29924.0
2016-12-27 13:20:00,85.39,85.47,85.36,85.47,35959.0,66.6277,66.6901,66.6043,66.6901,35959.0
2016-12-27 13:30:00,85.47,85.53,85.46,85.52,19817.0,66.6901,66.7369,66.6823,66.7291,19817.0
2016-12-27 13:40:00,85.52,85.55,85.46,85.48,21785.0,66.7291,66.7525,66.6823,66.6979,21785.0
2016-12-27 13:50:00,85.48,85.49,85.27,85.27,48924.0,66.6979,66.7057,66.534,66.534,48924.0
2016-12-27 14:00:00,85.29,85.37,85.23,85.36,36167.0,66.5496,66.6121,66.5028,66.6043,36167.0
2016-12-27 14:10:00,85.37,85.55,85.37,85.54,38384.0,66.6121,66.7525,66.6121,66.7447,38384.0
2016-12-27 14:20:00,85.54,85.56,85.48,85.48,49743.0,66.7447,66.7603,66.6979,66.6979,49743.0
2016-12-27 14:30:00,85.47,85.51,85.46,85.5,39920.0,66.6901,66.7213,66.6823,66.7135,39920.0
2016-12-27 14:40:00,85.49,85.56,85.41,85.41,41650.0,66.7057,66.7603,66.6433,66.6433,41650.0
2016-12-27 14:50:00,85.41,85.41,85.33,85.35,28244.0,66.6433,66.6433,66.5809,66.5965,28244.0
2016-12-27 15:00:00,85.36,85.44,85.35,85.4,34143.0,66.6043,66.6667,66.5965,66.6355,34143.0
2016-12-27 15:10:00,85.41,85.47,85.38,85.38,36031.0,66.6433,66.6901,66.6199,66.6199,36031.0
2016-12-27 15:20:00,85.38,85.46,85.35,85.44,40387.0,66.6199,66.6823,66.5965,66.6667,40387.0
2016-12-27 15:30:00,85.44,85.51,85.42,85.48,44384.0,66.6667,66.7213,66.6511,66.6979,44384.0
2016-12-27 15:40:00,85.48,85.52,85.42,85.47,118818.0,66.6979,66.7291,66.6511,66.6901,118818.0
2016-12-27 15:50:00,85.47,85.5,85.38,85.39,312757.0,66.6901,66.7135,66.6199,66.6277,312757.0
2016-12-28 09:30:00,85.28,85.48,85.02,85.38,192432.0,66.5418,66.6979,66.339,66.6199,192432.0
2016-12-28 09:40:00,85.4,85.46,85.1,85.1,68144.0,66.6355,66.6823,66.4014,66.4014,68144.0
2016-12-28 09:50:00,85.1,85.23,85.06,85.19,58214.0,66.4014,66.5028,66.3702,66.4716,58214.0
2016-12-28 10:00:00,85.15,85.32,85.05,85.32,79380.0,66.4404,66.5731,66.3624,66.5731,79380.0
2016-12-28 10:10:00,85.31,85.31,85.17,85.21,34974.0,66.5653,66.5653,66.456,66.4872,34974.0
2016-12-28 10:20:00,85.22,85.36,85.16,85.17,40567.0,66.495,66.6043,66.4482,66.456,40567.0
2016-12-28 10:30:00,85.18,85.2,85.0,85.0,43346.0,66.4638,66.4794,66.3234,66.3234,43346.0
2016-12-28 10:40:00,85.0,85.12,84.98,84.99,39239.0,66.3234,66.417,66.3078,66.3156,39239.0
2016-12-28 10:50:00,85.0,85.06,84.89,84.91,43953.0,66.3234,66.3702,66.2375,66.2531,43953.0
2016-12-28 11:00:00,84.91,85.04,84.91,85.01,35111.0,66.2531,66.3546,66.2531,66.3312,35111.0
2016-12-28 11:10:00,85.0,85.03,84.88,84.94,32642.0,66.3234,66.3468,66.2297,66.2766,32642.0
2016-12-28 11:20:00,84.93,85.09,84.93,85.09,38796.0,66.2687,66.3936,66.2687,66.3936,38796.0
2016-12-28 11:30:00,85.09,85.21,85.06,85.14,44173.0,66.3936,66.4872,66.3702,66.4326,44173.0
2016-12-28 11:40:00,85.13,85.13,84.88,84.91,33974.0,66.4248,66.4248,66.2297,66.2531,33974.0
2016-12-28 11:50:00,84.91,84.91,84.78,84.83,45623.0,66.2531,66.2531,66.1517,66.1907,45623.0
2016-12-28 12:00:00,84.84,84.85,84.72,84.76,41441.0,66.1985,66.2063,66.1049,66.1361,41441.0
2016-12-28 12:10:00,84.75,84.75,84.59,84.64,52472.0,66.1283,66.1283,66.0035,66.0425,52472.0
2016-12-28 12:20:00,84.64,84.66,84.53,84.65,82056.0,66.0425,66.0581,65.9566,66.0503,82056.0
2016-12-28 12:30:00,84.65,84.69,84.41,84.57,160730.0,66.0503,66.0815,65.863,65.9878,160730.0
2016-12-28 12:40:00,84.56,84.66,84.53,84.57,47476.0,65.98,66.0581,65.9566,65.9878,47476.0
2016-12-28 12:50:00,84.57,84.75,84.57,84.72,37348.0,65.9878,66.1283,65.9878,66.1049,37348.0
2016-12-28 13:00:00,84.73,84.73,84.62,84.68,23804.0,66.1127,66.1127,66.0269,66.0737,23804.0
2016-12-28 13:10:00,84.68,84.73,84.67,84.69,20576.0,66.0737,66.1127,66.0659,66.0815,20576.0
2016-12-28 13:20:00,84.69,84.86,84.69,84.75,64402.0,66.0815,66.2141,66.0815,66.1283,64402.0
2016-12-28 13:30:00,84.75,84.83,84.7,84.81,126927.0,66.1283,66.1907,66.0893,66.1751,126927.0
2016-12-28 13:40:00,84.8,84.81,84.71,84.74,46315.0,66.1673,66.1751,66.0971,66.1205,46315.0
2016-12-28 13:50:00,84.74,84.75,84.66,84.7,46045.0,66.1205,66.1283,66.0581,66.0893,46045.0
2016-12-28 14:00:00,84.67,84.72,84.55,84.58,36211.0,66.0659,66.1049,65.9722,65.9957,36211.0
2016-12-28 14:10:00,84.59,84.6,84.5,84.52,47890.0,66.0035,66.0113,65.9332,65.9488,47890.0
2016-12-28 14:20:00,84.51,84.58,84.43,84.44,63137.0,65.941,65.9957,65.8786,65.8864,63137.0
2016-12-28 14:30:00,84.43,84.59,84.42,84.59,47258.0,65.8786,66.0035,65.8708,66.0035,47258.0
2016-12-28 14:40:00,84.58,84.66,84.55,84.61,39805.0,65.9957,66.0581,65.9722,66.0191,39805.0
2016-12-28 14:50:00,84.6,84.67,84.52,84.67,43324.0,66.0113,66.0659,65.9488,66.0659,43324.0
2016-12-28 15:00:00,84.66,84.76,84.65,84.72,47613.0,66.0581,66.1361,66.0503,66.1049,47613.0
2016-12-28 15:10:00,84.71,84.74,84.64,84.72,53887.0,66.0971,66.1205,66.0425,66.1049,53887.0
2016-12-28 15:20:00,84.74,84.84,84.68,84.69,75032.0,66.1205,66.1985,66.0737,66.0815,75032.0
2016-12-28 15:30:00,84.7,84.71,84.61,84.63,95136.0,66.0893,66.0971,66.0191,66.0347,95136.0
2016-12-28 15:40:00,84.62,84.7,84.54,84.64,150308.0,66.0269,66.0893,65.9644,66.0425,150308.0
2016-12-28 15:50:00,84.64,84.7,84.56,84.62,385483.0,66.0425,66.0893,65.98,66.0269,385483.0
2016-12-29 09:30:00,84.26,84.85,84.26,84.59,105361.0,65.746,66.2063,65.746,66.0035,105361.0
2016-12-29 09:40:00,84.6,84.69,84.52,84.69,70686.0,66.0113,66.0815,65.9488,66.0815,70686.0
2016-12-29 09:50:00,84.67,84.67,84.3,84.3,87975.0,66.0659,66.0659,65.7772,65.7772,87975.0
2016-12-29 10:00:00,84.32,84.38,84.15,84.21,262912.0,65.7928,65.8396,65.6601,65.707,262912.0
2016-12-29 10:10:00,84.21,84.28,84.03,84.04,109982.0,65.707,65.7616,65.5665,65.5743,109982.0
2016-12-29 10:20:00,84.03,84.17,83.98,84.09,134679.0,65.5665,65.6757,65.5275,65.6133,134679.0
2016-12-29 10:30:00,84.09,84.19,84.02,84.18,111951.0,65.6133,65.6913,65.5587,65.6835,111951.0
2016-12-29 10:40:00,84.17,84.19,84.06,84.08,44131.0,65.6757,65.6913,65.5899,65.6055,44131.0
2016-12-29 10:50:00,84.09,84.15,84.0,84.05,55596.0,65.6133,65.6601,65.5431,65.5821,55596.0
2016-12-29 11:00:00,84.07,84.15,84.02,84.02,62167.0,65.5977,65.6601,65.5587,65.5587,62167.0
2016-12-29 11:10:00,84.02,84.12,83.94,84.1,63297.0,65.5587,65.6367,65.4963,65.6211,63297.0
2016-12-29 11:20:00,84.11,84.18,84.09,84.14,44634.0,65.6289,65.6835,65.6133,65.6523,44634.0
2016-12-29 11:30:00,84.14,84.22,84.13,84.16,46468.0,65.6523,65.7148,65.6445,65.6679,46468.0
2016-12-29 11:40:00,84.15,84.19,84.09,84.1,37696.0,65.6601,65.6913,65.6133,65.6211,37696.0
2016-12-29 11:50:00,84.1,84.1,84.01,84.02,39049.0,65.6211,65.6211,65.5509,65.5587,39049.0
2016-12-29 12:00:00,84.0,84.04,83.95,83.98,41686.0,65.5431,65.5743,65.5041,65.5275,41686.0
2016-12-29 12:10:00,83.98,84.04,83.93,84.02,35097.0,65.5275,65.5743,65.4885,65.5587,35097.0
2016-12-29 12:20:00,84.02,84.11,84.0,84.02,36777.0,65.5587,65.6289,65.5431,65.5587,36777.0
2016-12-29 12:30:00,84.02,84.1,83.96,84.09,46521.0,65.5587,65.6211,65.5119,65.6133,46521.0
2016-12-29 12:40:00,84.11,84.18,84.08,84.14,33115.0,65.6289,65.6835,65.6055,65.6523,33115.0
2016-12-29 12:50:00,84.14,84.36,84.13,84.32,45220.0,65.6523,65.824,65.6445,65.7928,45220.0
2016-12-29 13:00:00,84.31,84.34,84.18,84.32,77273.0,65.785,65.8084,65.6835,65.7928,77273.0
2016-12-29 13:10:00,84.31,84.33,84.19,84.21,25343.0,65.785,65.8006,65.6913,65.707,25343.0
2016-12-29 13:20:00,84.22,84.28,84.2,84.21,20486.0,65.7148,65.7616,65.6991,65.707,20486.0
2016-12-29 13:30:00,84.21,84.21,84.08,84.09,55290.0,65.707,65.707,65.6055,65.6133,55290.0
2016-12-29 13:40:00,84.08,84.11,83.93,83.94,68228.0,65.6055,65.6289,65.4885,65.4963,68228.0
2016-12-29 13:50:00,83.94,84.06,83.93,84.06,34641.0,65.4963,65.5899,65.4885,65.5899,34641.0
2016-12-29 14:00:00,84.07,84.19,84.06,84.1,58750.0,65.5977,65.6913,65.5899,65.6211,58750.0
2016-12-29 14:10:00,84.09,84.14,84.05,84.09,80910.0,65.6133,65.6523,65.5821,65.6133,80910.0
2016-12-29 14:20:00,84.09,84.18,84.05,84.07,64490.0,65.6133,65.6835,65.5821,65.5977,64490.0
2016-12-29 14:30:00,84.06,84.07,83.94,83.94,50348.0,65.5899,65.5977,65.4963,65.4963,50348.0
2016-12-29 14:40:00,83.94,83.97,83.8,83.81,87128.0,65.4963,65.5197,65.387,65.3948,87128.0
2016-12-29 14:50:00,83.81,83.89,83.78,83.89,67599.0,65.3948,65.4573,65.3714,65.4573,67599.0
2016-12-29 15:00:00,83.89,83.93,83.79,83.89,55817.0,65.4573,65.4885,65.3792,65.4573,55817.0
2016-12-29 15:10:00,83.88,83.98,83.88,83.92,63358.0,65.4495,65.5275,65.4495,65.4807,63358.0
2016-12-29 15:20:00,83.92,84.07,83.9,84.03,78914.0,65.4807,65.5977,65.4651,65.5665,78914.0
2016-12-29 15:30:00,84.02,84.22,84.01,84.21,146902.0,65.5587,65.7148,65.5509,65.707,146902.0
2016-12-29 15:40:00,84.22,84.24,84.11,84.18,121591.0,65.7148,65.7304,65.6289,65.6835,121591.0
2016-12-29 15:50:00,84.18,84.23,84.15,84.21,206618.0,65.6835,65.7226,65.6601,65.707,206618.0
2016-12-30 09:30:00,84.3,84.5,83.96,84.05,94011.0,65.7772,65.9332,65.5119,65.5821,94011.0
2016-12-30 09:40:00,84.03,84.1,83.92,83.98,41523.0,65.5665,65.6211,65.4807,65.5275,41523.0
2016-12-30 09:50:00,83.99,84.04,83.81,83.97,55911.0,65.5353,65.5743,65.3948,65.5197,55911.0
2016-12-30 10:00:00,83.95,84.14,83.93,84.03,60080.0,65.5041,65.6523,65.4885,65.5665,60080.0
2016-12-30 10:10:00,84.05,84.15,84.01,84.11,49899.0,65.5821,65.6601,65.5509,65.6289,49899.0
2016-12-30 10:20:00,84.11,84.15,84.03,84.1,33925.0,65.6289,65.6601,65.5665,65.6211,33925.0
2016-12-30 10:30:00,84.11,84.22,84.08,84.1,31054.0,65.6289,65.7148,65.6055,65.6211,31054.0
2016-12-30 10:40:00,84.1,84.12,84.01,84.03,31381.0,65.6211,65.6367,65.5509,65.5665,31381.0
2016-12-30 10:50:00,84.03,84.08,83.98,84.03,46537.0,65.5665,65.6055,65.5275,65.5665,46537.0
2016-12-30 11:00:00,84.04,84.29,84.03,84.16,40957.0,65.5743,65.7694,65.5665,65.6679,40957.0
2016-12-30 11:10:00,84.16,84.26,84.09,84.19,41251.0,65.6679,65.746,65.6133,65.6913,41251.0
2016-12-30 11:20:00,84.17,84.35,84.16,84.33,41534.0,65.6757,65.8162,65.6679,65.8006,41534.0
2016-12-30 11:30:00,84.33,84.46,84.31,84.33,49718.0,65.8006,65.902,65.785,65.8006,49718.0
2016-12-30 11:40:00,84.34,84.42,84.3,84.33,34987.0,65.8084,65.8708,65.7772,65.8006,34987.0
2016-12-30 11:50:00,84.36,84.42,84.24,84.24,47080.0,65.824,65.8708,65.7304,65.7304,47080.0
2016-12-30 12:00:00,84.23,84.27,84.14,84.15,87675.0,65.7226,65.7538,65.6523,65.6601,87675.0
2016-12-30 12:10:00,84.15,84.19,84.08,84.1,66671.0,65.6601,65.6913,65.6055,65.6211,66671.0
2016-12-30 12:20:00,84.09,84.11,84.03,84.03,68495.0,65.6133,65.6289,65.5665,65.5665,68495.0
2016-12-30 12:30:00,84.04,84.14,84.0,84.03,43030.0,65.5743,65.6523,65.5431,65.5665,43030.0
2016-12-30 12:40:00,84.03,84.12,84.03,84.06,33827.0,65.5665,65.6367,65.5665,65.5899,33827.0
2016-12-30 12:50:00,84.05,84.08,83.94,83.99,57465.0,65.5821,65.6055,65.4963,65.5353,57465.0
2016-12-30 13:00:00,84.0,84.01,83.91,83.95,36444.0,65.5431,65.5509,65.4729,65.5041,36444.0
2016-12-30 13:10:00,83.95,84.04,83.92,84.03,29191.0,65.5041,65.5743,65.4807,65.5665,29191.0
2016-12-30 13:20:00,84.03,84.05,83.99,84.01,33904.0,65.5665,65.5821,65.5353,65.5509,33904.0
2016-12-30 13:30:00,84.01,84.07,84.01,84.01,23863.0,65.5509,65.5977,65.5509,65.5509,23863.0
2016-12-30 13:40:00,84.01,84.06,83.95,84.03,30970.0,65.5509,65.5899,65.5041,65.5665,30970.0
2016-12-30 13:50:00,84.04,84.07,83.97,84.0,71124.0,65.5743,65.5977,65.5197,65.5431,71124.0
2016-12-30 14:00:00,84.0,84.07,83.92,84.02,72578.0,65.5431,65.5977,65.4807,65.5587,72578.0
2016-12-30 14:10:00,84.01,84.02,83.9,83.91,66405.0,65.5509,65.5587,65.4651,65.4729,66405.0
2016-12-30 14:20:00,83.91,83.97,83.85,83.95,71916.0,65.4729,65.5197,65.4261,65.5041,71916.0
2016-12-30 14:30:00,83.96,84.04,83.9,83.99,59328.0,65.5119,65.5743,65.4651,65.5353,59328.0
2016-12-30 14:40:00,84.0,84.0,83.82,83.84,65709.0,65.5431,65.5431,65.4026,65.4182,65709.0
2016-12-30 14:50:00,83.82,83.83,83.68,83.73,81350.0,65.4026,65.4104,65.2934,65.3324,81350.0
2016-12-30 15:00:00,83.74,83.74,83.66,83.73,55118.0,65.3402,65.3402,65.2778,65.3324,55118.0
2016-12-30 15:10:00,83.74,83.83,83.7,83.77,57511.0,65.3402,65.4104,65.309,65.3636,57511.0
2016-12-30 15:20:00,83.78,83.91,83.76,83.88,71165.0,65.3714,65.4729,65.3558,65.4495,71165.0
2016-12-30 15:30:00,83.88,83.96,83.76,83.81,113536.0,65.4495,65.5119,65.3558,65.3948,113536.0
2016-12-30 15:40:00,83.82,83.85,83.66,83.67,190093.0,65.4026,65.4261,65.2778,65.2856,190093.0
2016-12-30 15:50:00,83.68,84.02,83.66,83.95,519971.0,65.2934,65.5587,65.2778,65.5041,519971.0
2017-01-03 09:30:00,84.86,85.11,84.55,84.77,310762.0,66.2141,66.4092,65.9722,66.1439,310762.0
2017-01-03 09:40:00,84.81,84.95,84.68,84.84,172818.0,66.1751,66.2844,66.0737,66.1985,172818.0
2017-01-03 09:50:00,84.84,85.04,84.75,84.8,135276.0,66.1985,66.3546,66.1283,66.1673,135276.0
2017-01-03 10:00:00,84.8,84.97,84.7,84.79,202694.0,66.1673,66.3,66.0893,66.1595,202694.0
2017-01-03 10:10:00,84.81,84.94,84.52,84.59,499337.0,66.1751,66.2766,65.9488,66.0035,499337.0
2017-01-03 10:20:00,84.57,84.83,84.52,84.78,202882.0,65.9878,66.1907,65.9488,66.1517,202882.0
2017-01-03 10:30:00,84.76,84.91,84.71,84.74,132552.0,66.1361,66.2531,66.0971,66.1205,132552.0
2017-01-03 10:40:00,84.74,84.83,84.61,84.68,125025.0,66.1205,66.1907,66.0191,66.0737,125025.0
2017-01-03 10:50:00,84.7,84.79,84.52,84.62,174441.0,66.0893,66.1595,65.9488,66.0269,174441.0
2017-01-03 11:00:00,84.61,84.62,84.34,84.39,110069.0,66.0191,66.0269,65.8084,65.8474,110069.0
2017-01-03 11:10:00,84.38,84.63,84.37,84.47,129954.0,65.8396,66.0347,65.8318,65.9098,129954.0
2017-01-03 11:20:00,84.48,84.59,84.08,84.1,139794.0,65.9176,66.0035,65.6055,65.6211,139794.0
2017-01-03 11:30:00,84.1,84.34,83.92,83.92,180253.0,65.6211,65.8084,65.4807,65.4807,180253.0
2017-01-03 11:40:00,83.93,84.14,83.71,84.12,139900.0,65.4885,65.6523,65.3168,65.6367,139900.0
2017-01-03 11:50:00,84.12,84.29,84.08,84.22,85883.0,65.6367,65.7694,65.6055,65.7148,85883.0
2017-01-03 12:00:00,84.22,84.28,84.03,84.1,67222.0,65.7148,65.7616,65.5665,65.6211,67222.0
2017-01-03 12:10:00,84.09,84.09,83.97,84.02,73238.0,65.6133,65.6133,65.5197,65.5587,73238.0
2017-01-03 12:20:00,84.01,84.28,84.0,84.17,135775.0,65.5509,65.7616,65.5431,65.6757,135775.0
2017-01-03 12:30:00,84.18,84.26,84.1,84.16,75662.0,65.6835,65.746,65.6211,65.6679,75662.0
2017-01-03 12:40:00,84.16,84.46,84.14,84.37,97596.0,65.6679,65.902,65.6523,65.8318,97596.0
2017-01-03 12:50:00,84.39,84.5,84.31,84.5,87411.0,65.8474,65.9332,65.785,65.9332,87411.0
2017-01-03 13:00:00,84.5,84.51,84.34,84.45,62401.0,65.9332,65.941,65.8084,65.8942,62401.0
2017-01-03 13:10:00,84.45,84.5,84.37,84.41,48031.0,65.8942,65.9332,65.8318,65.863,48031.0
2017-01-03 13:20:00,84.41,84.57,84.39,84.49,100597.0,65.863,65.9878,65.8474,65.9254,100597.0
2017-01-03 13:30:00,84.48,84.54,84.42,84.51,70639.0,65.9176,65.9644,65.8708,65.941,70639.0
2017-01-03 13:40:00,84.51,84.56,84.33,84.36,41619.0,65.941,65.98,65.8006,65.824,41619.0
2017-01-03 13:50:00,84.37,84.46,84.31,84.37,78988.0,65.8318,65.902,65.785,65.8318,78988.0
2017-01-03 14:00:00,84.38,84.45,84.3,84.37,124209.0,65.8396,65.8942,65.7772,65.8318,124209.0
2017-01-03 14:10:00,84.38,84.49,84.31,84.31,80747.0,65.8396,65.9254,65.785,65.785,80747.0
2017-01-03 14:20:00,84.3,84.38,84.17,84.29,100223.0,65.7772,65.8396,65.6757,65.7694,100223.0
2017-01-03 14:30:00,84.29,84.32,84.14,84.15,73904.0,65.7694,65.7928,65.6523,65.6601,73904.0
2017-01-03 14:40:00,84.15,84.37,84.14,84.35,112438.0,65.6601,65.8318,65.6523,65.8162,112438.0
2017-01-03 14:50:00,84.34,84.4,84.31,84.34,76907.0,65.8084,65.8552,65.785,65.8084,76907.0
2017-01-03 15:00:00,84.35,84.63,84.35,84.55,86544.0,65.8162,66.0347,65.8162,65.9722,86544.0
2017-01-03 15:10:00,84.55,84.64,84.52,84.57,93366.0,65.9722,66.0425,65.9488,65.9878,93366.0
2017-01-03 15:20:00,84.56,84.66,84.54,84.62,99267.0,65.98,66.0581,65.9644,66.0269,99267.0
2017-01-03 15:30:00,84.63,84.75,84.59,84.74,143728.0,66.0347,66.1283,66.0035,66.1205,143728.0
2017-01-03 15:40:00,84.75,84.79,84.64,84.77,165872.0,66.1283,66.1595,66.0425,66.1439,165872.0
2017-01-03 15:50:00,84.78,84.82,84.68,84.76,437186.0,66.1517,66.1829,66.0737,66.1361,437186.0
2017-01-04 09:30:00,85.0,85.12,84.75,84.8,193173.0,66.3234,66.417,66.1283,66.1673,193173.0
2017-01-04 09:40:00,84.78,84.93,84.59,84.92,91516.0,66.1517,66.2687,66.0035,66.2609,91516.0
2017-01-04 09:50:00,84.93,84.96,84.71,84.79,169306.0,66.2687,66.2922,66.0971,66.1595,169306.0
2017-01-04 10:00:00,84.79,84.88,84.74,84.81,80888.0,66.1595,66.2297,66.1205,66.1751,80888.0
2017-01-04 10:10:00,84.8,84.8,84.54,84.68,98277.0,66.1673,66.1673,65.9644,66.0737,98277.0
2017-01-04 10:20:00,84.67,84.91,84.64,84.73,91805.0,66.0659,66.2531,66.0425,66.1127,91805.0
2017-01-04 10:30:00,84.73,84.99,84.71,84.92,109815.0,66.1127,66.3156,66.0971,66.2609,109815.0
2017-01-04 10:40:00,84.93,85.13,84.87,85.05,69496.0,66.2687,66.4248,66.2219,66.3624,69496.0
2017-01-04 10:50:00,85.04,85.16,84.97,85.11,65361.0,66.3546,66.4482,66.3,66.4092,65361.0
2017-01-04 11:00:00,85.12,85.15,85.04,85.1,76536.0,66.417,66.4404,66.3546,66.4014,76536.0
2017-01-04 11:10:00,85.1,85.17,84.97,85.01,80759.0,66.4014,66.456,66.3,66.3312,80759.0
2017-01-04 11:20:00,85.02,85.08,84.97,85.06,68803.0,66.339,66.3858,66.3,66.3702,68803.0
2017-01-04 11:30:00,85.07,85.22,85.04,85.14,79682.0,66.378,66.495,66.3546,66.4326,79682.0
2017-01-04 11:40:00,85.16,85.32,85.1,85.25,68587.0,66.4482,66.5731,66.4014,66.5184,68587.0
2017-01-04 11:50:00,85.24,85.45,85.24,85.44,69827.0,66.5106,66.6745,66.5106,66.6667,69827.0
2017-01-04 12:00:00,85.45,85.5,85.36,85.46,62753.0,66.6745,66.7135,66.6043,66.6823,62753.0
2017-01-04 12:10:00,85.46,85.55,85.42,85.45,106775.0,66.6823,66.7525,66.6511,66.6745,106775.0
2017-01-04 12:20:00,85.45,85.53,85.44,85.48,75787.0,66.6745,66.7369,66.6667,66.6979,75787.0
2017-01-04 12:30:00,85.49,85.49,85.28,85.29,54277.0,66.7057,66.7057,66.5418,66.5496,54277.0
2017-01-04 12:40:00,85.29,85.39,85.28,85.38,57943.0,66.5496,66.6277,66.5418,66.6199,57943.0
2017-01-04 12:50:00,85.37,85.49,85.37,85.47,45118.0,66.6121,66.7057,66.6121,66.6901,45118.0
2017-01-04 13:00:00,85.48,85.6,85.48,85.6,78483.0,66.6979,66.7915,66.6979,66.7915,78483.0
2017-01-04 13:10:00,85.59,85.67,85.57,85.67,69164.0,66.7837,66.8462,66.7681,66.8462,69164.0
2017-01-04 13:20:00,85.68,85.69,85.6,85.63,45608.0,66.854,66.8618,66.7915,66.8149,45608.0
2017-01-04 13:30:00,85.64,85.65,85.54,85.58,71751.0,66.8227,66.8305,66.7447,66.7759,71751.0
2017-01-04 13:40:00,85.58,85.64,85.53,85.54,50113.0,66.7759,66.8227,66.7369,66.7447,50113.0
2017-01-04 13:50:00,85.53,85.68,85.53,85.61,62285.0,66.7369,66.854,66.7369,66.7993,62285.0
2017-01-04 14:00:00,85.63,85.64,85.36,85.38,61645.0,66.8149,66.8227,66.6043,66.6199,61645.0
2017-01-04 14:10:00,85.4,85.5,85.35,85.49,45201.0,66.6355,66.7135,66.5965,66.7057,45201.0
2017-01-04 14:20:00,85.5,85.6,85.42,85.5,98993.0,66.7135,66.7915,66.6511,66.7135,98993.0
2017-01-04 14:30:00,85.49,85.52,85.39,85.4,66278.0,66.7057,66.7291,66.6277,66.6355,66278.0
2017-01-04 14:40:00,85.4,85.44,85.32,85.35,73999.0,66.6355,66.6667,66.5731,66.5965,73999.0
2017-01-04 14:50:00,85.35,85.42,85.32,85.32,49607.0,66.5965,66.6511,66.5731,66.5731,49607.0
2017-01-04 15:00:00,85.32,85.5,85.3,85.44,90707.0,66.5731,66.7135,66.5575,66.6667,90707.0
2017-01-04 15:10:00,85.44,85.58,85.41,85.51,76960.0,66.6667,66.7759,66.6433,66.7213,76960.0
2017-01-04 15:20:00,85.51,85.62,85.46,85.55,113695.0,66.7213,66.8071,66.6823,66.7525,113695.0
2017-01-04 15:30:00,85.55,85.62,85.54,85.6,103833.0,66.7525,66.8071,66.7447,66.7915,103833.0
2017-01-04 15:40:00,85.6,85.71,85.45,85.46,149286.0,66.7915,66.8774,66.6745,66.6823,149286.0
2017-01-04 15:50:00,85.46,85.5,85.33,85.44,421791.0,66.6823,66.7135,66.5809,66.6667,421791.0
2017-01-05 09:30:00,85.58,85.86,85.42,85.69,134691.0,66.7759,66.9944,66.6511,66.8618,134691.0
2017-01-05 09:40:00,85.7,85.79,85.59,85.6,83701.0,66.8696,66.9398,66.7837,66.7915,83701.0
2017-01-05 09:50:00,85.59,85.7,85.45,85.49,85200.0,66.7837,66.8696,66.6745,66.7057,85200.0
2017-01-05 10:00:00,85.49,85.74,85.49,85.62,137560.0,66.7057,66.9008,66.7057,66.8071,137560.0
2017-01-05 10:10:00,85.62,85.73,85.61,85.7,77923.0,66.8071,66.893,66.7993,66.8696,77923.0
2017-01-05 10:20:00,85.7,85.86,85.62,85.72,78535.0,66.8696,66.9944,66.8071,66.8852,78535.0
2017-01-05 10:30:00,85.76,85.8,85.6,85.72,82955.0,66.9164,66.9476,66.7915,66.8852,82955.0
2017-01-05 10:40:00,85.7,85.77,85.59,85.63,108268.0,66.8696,66.9242,66.7837,66.8149,108268.0
2017-01-05 10:50:00,85.64,85.87,85.53,85.81,111775.0,66.8227,67.0022,66.7369,66.9554,111775.0
2017-01-05 11:00:00,85.8,85.84,85.43,85.51,163364.0,66.9476,66.9788,66.6589,66.7213,163364.0
2017-01-05 11:10:00,85.51,85.63,85.45,85.53,75504.0,66.7213,66.8149,66.6745,66.7369,75504.0
2017-01-05 11:20:00,85.53,85.6,85.47,85.5,67952.0,66.7369,66.7915,66.6901,66.7135,67952.0
2017-01-05 11:30:00,85.48,85.63,85.44,85.44,92019.0,66.6979,66.8149,66.6667,66.6667,92019.0
2017-01-05 11:40:00,85.44,85.48,85.29,85.35,69938.0,66.6667,66.6979,66.5496,66.5965,69938.0
2017-01-05 11:50:00,85.35,85.48,85.29,85.39,58334.0,66.5965,66.6979,66.5496,66.6277,58334.0
2017-01-05 12:00:00,85.39,85.44,85.23,85.24,52700.0,66.6277,66.6667,66.5028,66.5106,52700.0
2017-01-05 12:10:00,85.24,85.3,85.19,85.29,51288.0,66.5106,66.5575,66.4716,66.5496,51288.0
2017-01-05 12:20:00,85.28,85.3,85.2,85.23,71851.0,66.5418,66.5575,66.4794,66.5028,71851.0
2017-01-05 12:30:00,85.24,85.47,85.24,85.37,78367.0,66.5106,66.6901,66.5106,66.6121,78367.0
2017-01-05 12:40:00,85.36,85.37,85.25,85.29,46233.0,66.6043,66.6121,66.5184,66.5496,46233.0
2017-01-05 12:50:00,85.28,85.47,85.28,85.45,46066.0,66.5418,66.6901,66.5418,66.6745,46066.0
2017-01-05 13:00:00,85.45,85.72,85.42,85.72,77172.0,66.6745,66.8852,66.6511,66.8852,77172.0
2017-01-05 13:10:00,85.72,85.86,85.63,85.77,72265.0,66.8852,66.9944,66.8149,66.9242,72265.0
2017-01-05 13:20:00,85.76,85.78,85.61,85.68,40653.0,66.9164,66.932,66.7993,66.854,40653.0
2017-01-05 13:30:00,85.67,85.68,85.5,85.66,49042.0,66.8462,66.854,66.7135,66.8383,49042.0
2017-01-05 13:40:00,85.66,85.68,85.55,85.6,35029.0,66.8383,66.854,66.7525,66.7915,35029.0
2017-01-05 13:50:00,85.59,85.67,85.57,85.62,43145.0,66.7837,66.8462,66.7681,66.8071,43145.0
2017-01-05 14:00:00,85.62,85.74,85.62,85.69,51638.0,66.8071,66.9008,66.8071,66.8618,51638.0
2017-01-05 14:10:00,85.69,85.77,85.6,85.62,60963.0,66.8618,66.9242,66.7915,66.8071,60963.0
2017-01-05 14:20:00,85.62,85.73,85.54,85.73,55295.0,66.8071,66.893,66.7447,66.893,55295.0
2017-01-05 14:30:00,85.74,85.81,85.71,85.8,62624.0,66.9008,66.9554,66.8774,66.9476,62624.0
2017-01-05 14:40:00,85.8,85.81,85.66,85.7,59577.0,66.9476,66.9554,66.8383,66.8696,59577.0
2017-01-05 14:50:00,85.69,85.7,85.56,85.56,71358.0,66.8618,66.8696,66.7603,66.7603,71358.0
2017-01-05 15:00:00,85.56,85.62,85.42,85.42,82589.0,66.7603,66.8071,66.6511,66.6511,82589.0
2017-01-05 15:10:00,85.41,85.43,85.34,85.35,103774.0,66.6433,66.6589,66.5887,66.5965,103774.0
2017-01-05 15:20:00,85.36,85.46,85.34,85.45,88495.0,66.6043,66.6823,66.5887,66.6745,88495.0
2017-01-05 15:30:00,85.44,85.45,85.35,85.42,113237.0,66.6667,66.6745,66.5965,66.6511,113237.0
2017-01-05 15:40:00,85.43,85.45,85.27,85.28,198410.0,66.6589,66.6745,66.534,66.5418,198410.0
2017-01-05 15:50:00,85.29,85.4,85.26,85.31,396555.0,66.5496,66.6355,66.5262,66.5653,396555.0
2017-01-06 09:30:00,85.48,85.56,84.84,85.27,159875.0,66.6979,66.7603,66.1985,66.534,159875.0
2017-01-06 09:40:00,85.27,85.49,85.22,85.31,93874.0,66.534,66.7057,66.495,66.5653,93874.0
2017-01-06 09:50:00,85.36,85.47,85.22,85.39,60095.0,66.6043,66.6901,66.495,66.6277,60095.0
2017-01-06 10:00:00,85.36,85.54,85.25,85.5,87481.0,66.6043,66.7447,66.5184,66.7135,87481.0
2017-01-06 10:10:00,85.5,85.51,85.32,85.32,66016.0,66.7135,66.7213,66.5731,66.5731,66016.0
2017-01-06 10:20:00,85.32,85.41,85.24,85.28,88951.0,66.5731,66.6433,66.5106,66.5418,88951.0
2017-01-06 10:30:00,85.28,85.35,85.1,85.11,46652.0,66.5418,66.5965,66.4014,66.4092,46652.0
2017-01-06 10:40:00,85.1,85.56,85.1,85.56,64837.0,66.4014,66.7603,66.4014,66.7603,64837.0
2017-01-06 10:50:00,85.53,85.65,85.42,85.55,56150.0,66.7369,66.8305,66.6511,66.7525,56150.0
2017-01-06 11:00:00,85.58,85.65,85.46,85.56,86086.0,66.7759,66.8305,66.6823,66.7603,86086.0
2017-01-06 11:10:00,85.55,85.67,85.49,85.62,60470.0,66.7525,66.8462,66.7057,66.8071,60470.0
2017-01-06 11:20:00,85.62,85.81,85.61,85.81,54742.0,66.8071,66.9554,66.7993,66.9554,54742.0
2017-01-06 11:30:00,85.82,85.9,85.78,85.9,63744.0,66.9632,67.0256,66.932,67.0256,63744.0
2017-01-06 11:40:00,85.91,85.98,85.88,85.94,34773.0,67.0334,67.088,67.01,67.0568,34773.0
2017-01-06 11:50:00,85.94,85.99,85.92,85.96,35907.0,67.0568,67.0958,67.0412,67.0724,35907.0
2017-01-06 12:00:00,85.97,86.1,85.96,86.06,124456.0,67.0802,67.1817,67.0724,67.1505,124456.0
2017-01-06 12:10:00,86.06,86.17,86.03,86.09,81373.0,67.1505,67.2363,67.1271,67.1739,81373.0
2017-01-06 12:20:00,86.09,86.27,86.08,86.23,86523.0,67.1739,67.3143,67.1661,67.2831,86523.0
2017-01-06 12:30:00,86.23,86.46,86.23,86.3,85327.0,67.2831,67.4626,67.2831,67.3377,85327.0
2017-01-06 12:40:00,86.29,86.39,86.26,86.39,54915.0,67.3299,67.4079,67.3065,67.4079,54915.0
2017-01-06 12:50:00,86.39,86.45,86.35,86.44,65123.0,67.4079,67.4548,67.3767,67.447,65123.0
2017-01-06 13:00:00,86.43,86.64,86.42,86.62,106578.0,67.4392,67.603,67.4314,67.5874,106578.0
2017-01-06 13:10:00,86.63,86.66,86.55,86.61,105709.0,67.5952,67.6186,67.5328,67.5796,105709.0
2017-01-06 13:20:00,86.59,86.7,86.54,86.56,143970.0,67.564,67.6498,67.525,67.5406,143970.0
2017-01-06 13:30:00,86.56,86.59,86.45,86.56,126410.0,67.5406,67.564,67.4548,67.5406,126410.0
2017-01-06 13:40:00,86.56,86.69,86.56,86.65,54373.0,67.5406,67.642,67.5406,67.6108,54373.0
2017-01-06 13:50:00,86.65,86.68,86.59,86.63,67794.0,67.6108,67.6342,67.564,67.5952,67794.0
2017-01-06 14:00:00,86.64,86.82,86.61,86.7,129004.0,67.603,67.7435,67.5796,67.6498,129004.0
2017-01-06 14:10:00,86.7,86.78,86.68,86.76,105587.0,67.6498,67.7123,67.6342,67.6967,105587.0
2017-01-06 14:20:00,86.75,86.83,86.72,86.72,102273.0,67.6888,67.7513,67.6654,67.6654,102273.0
2017-01-06 14:30:00,86.72,86.76,86.65,86.71,78816.0,67.6654,67.6967,67.6108,67.6576,78816.0
2017-01-06 14:40:00,86.7,86.75,86.66,86.69,129281.0,67.6498,67.6888,67.6186,67.642,129281.0
2017-01-06 14:50:00,86.7,86.74,86.66,86.67,96040.0,67.6498,67.681,67.6186,67.6264,96040.0
2017-01-06 15:00:00,86.67,86.73,86.65,86.67,115062.0,67.6264,67.6732,67.6108,67.6264,115062.0
2017-01-06 15:10:00,86.68,86.77,86.62,86.71,122219.0,67.6342,67.7045,67.5874,67.6576,122219.0
2017-01-06 15:20:00,86.71,86.72,86.6,86.6,114541.0,67.6576,67.6654,67.5718,67.5718,114541.0
2017-01-06 15:30:00,86.61,86.7,86.59,86.68,168715.0,67.5796,67.6498,67.564,67.6342,168715.0
2017-01-06 15:40:00,86.67,86.7,86.61,86.64,186378.0,67.6264,67.6498,67.5796,67.603,186378.0
2017-01-06 15:50:00,86.64,86.69,86.42,86.49,505335.0,67.603,67.642,67.4314,67.486,505335.0
2017-01-09 09:30:00,85.99,86.22,85.81,86.09,180414.0,67.0958,67.2753,66.9554,67.1739,180414.0
2017-01-09 09:40:00,86.06,86.09,85.84,85.9,109548.0,67.1505,67.1739,66.9788,67.0256,109548.0
2017-01-09 09:50:00,85.89,86.06,85.88,86.06,88712.0,67.0178,67.1505,67.01,67.1505,88712.0
2017-01-09 10:00:00,86.05,86.09,85.98,86.09,113060.0,67.1427,67.1739,67.088,67.1739,113060.0
2017-01-09 10:10:00,86.07,86.08,85.87,85.92,83447.0,67.1583,67.1661,67.0022,67.0412,83447.0
2017-01-09 10:20:00,85.92,85.99,85.88,85.9,54945.0,67.0412,67.0958,67.01,67.0256,54945.0
2017-01-09 10:30:00,85.9,85.99,85.84,85.91,83040.0,67.0256,67.0958,66.9788,67.0334,83040.0
2017-01-09 10:40:00,85.9,86.04,85.88,85.99,51182.0,67.0256,67.1349,67.01,67.0958,51182.0
2017-01-09 10:50:00,85.99,86.28,85.99,86.28,64517.0,67.0958,67.3221,67.0958,67.3221,64517.0
2017-01-09 11:00:00,86.27,86.4,86.15,86.29,108751.0,67.3143,67.4158,67.2207,67.3299,108751.0
2017-01-09 11:10:00,86.3,86.3,86.04,86.06,85944.0,67.3377,67.3377,67.1349,67.1505,85944.0
2017-01-09 11:20:00,86.06,86.08,85.86,86.04,73952.0,67.1505,67.1661,66.9944,67.1349,73952.0
2017-01-09 11:30:00,86.02,86.03,85.79,85.79,79274.0,67.1192,67.1271,66.9398,66.9398,79274.0
2017-01-09 11:40:00,85.79,85.81,85.66,85.69,100283.0,66.9398,66.9554,66.8383,66.8618,100283.0
2017-01-09 11:50:00,85.69,85.72,85.62,85.64,82586.0,66.8618,66.8852,66.8071,66.8227,82586.0
2017-01-09 12:00:00,85.64,85.8,85.59,85.76,64846.0,66.8227,66.9476,66.7837,66.9164,64846.0
2017-01-09 12:10:00,85.76,85.81,85.71,85.77,51763.0,66.9164,66.9554,66.8774,66.9242,51763.0
2017-01-09 12:20:00,85.76,85.81,85.74,85.78,62459.0,66.9164,66.9554,66.9008,66.932,62459.0
2017-01-09 12:30:00,85.78,85.91,85.76,85.85,46455.0,66.932,67.0334,66.9164,66.9866,46455.0
2017-01-09 12:40:00,85.86,85.99,85.8,85.96,35837.0,66.9944,67.0958,66.9476,67.0724,35837.0
2017-01-09 12:50:00,85.97,86.04,85.9,85.91,42507.0,67.0802,67.1349,67.0256,67.0334,42507.0
2017-01-09 13:00:00,85.91,85.92,85.83,85.9,73250.0,67.0334,67.0412,66.971,67.0256,73250.0
2017-01-09 13:10:00,85.91,85.93,85.82,85.88,74653.0,67.0334,67.049,66.9632,67.01,74653.0
2017-01-09 13:20:00,85.88,85.9,85.75,85.79,93955.0,67.01,67.0256,66.9086,66.9398,93955.0
2017-01-09 13:30:00,85.78,85.8,85.64,85.65,44146.0,66.932,66.9476,66.8227,66.8305,44146.0
2017-01-09 13:40:00,85.66,85.67,85.59,85.61,61170.0,66.8383,66.8462,66.7837,66.7993,61170.0
2017-01-09 13:50:00,85.6,85.68,85.56,85.68,50554.0,66.7915,66.854,66.7603,66.854,50554.0
2017-01-09 14:00:00,85.67,85.68,85.57,85.6,56270.0,66.8462,66.854,66.7681,66.7915,56270.0
2017-01-09 14:10:00,85.61,85.62,85.52,85.56,49157.0,66.7993,66.8071,66.7291,66.7603,49157.0
2017-01-09 14:20:00,85.55,85.56,85.43,85.48,65555.0,66.7525,66.7603,66.6589,66.6979,65555.0
2017-01-09 14:30:00,85.47,85.52,85.42,85.47,92278.0,66.6901,66.7291,66.6511,66.6901,92278.0
2017-01-09 14:40:00,85.48,85.57,85.45,85.56,112540.0,66.6979,66.7681,66.6745,66.7603,112540.0
2017-01-09 14:50:00,85.56,85.67,85.53,85.66,96881.0,66.7603,66.8462,66.7369,66.8383,96881.0
2017-01-09 15:00:00,85.67,85.83,85.64,85.82,79400.0,66.8462,66.971,66.8227,66.9632,79400.0
2017-01-09 15:10:00,85.82,85.82,85.66,85.76,103680.0,66.9632,66.9632,66.8383,66.9164,103680.0
2017-01-09 15:20:00,85.76,85.81,85.72,85.79,87983.0,66.9164,66.9554,66.8852,66.9398,87983.0
2017-01-09 15:30:00,85.79,85.82,85.74,85.8,123839.0,66.9398,66.9632,66.9008,66.9476,123839.0
2017-01-09 15:40:00,85.8,85.85,85.75,85.81,137285.0,66.9476,66.9866,66.9086,66.9554,137285.0
2017-01-09 15:50:00,85.81,85.85,85.76,85.81,311768.0,66.9554,66.9866,66.9164,66.9554,311768.0
2017-01-10 09:30:00,85.69,85.71,85.17,85.45,118269.0,66.8618,66.8774,66.456,66.6745,118269.0
2017-01-10 09:40:00,85.44,85.47,85.21,85.33,61275.0,66.6667,66.6901,66.4872,66.5809,61275.0
2017-01-10 09:50:00,85.3,85.36,85.07,85.2,79462.0,66.5575,66.6043,66.378,66.4794,79462.0
2017-01-10 10:00:00,85.21,85.33,85.08,85.1,51069.0,66.4872,66.5809,66.3858,66.4014,51069.0
2017-01-10 10:10:00,85.11,85.12,84.79,84.85,96270.0,66.4092,66.417,66.1595,66.2063,96270.0
2017-01-10 10:20:00,84.84,84.91,84.74,84.81,85966.0,66.1985,66.2531,66.1205,66.1751,85966.0
2017-01-10 10:30:00,84.81,85.03,84.81,84.89,63242.0,66.1751,66.3468,66.1751,66.2375,63242.0
2017-01-10 10:40:00,84.89,84.93,84.84,84.89,84109.0,66.2375,66.2687,66.1985,66.2375,84109.0
2017-01-10 10:50:00,84.9,84.97,84.83,84.86,35487.0,66.2453,66.3,66.1907,66.2141,35487.0
2017-01-10 11:00:00,84.86,85.05,84.85,85.05,95935.0,66.2141,66.3624,66.2063,66.3624,95935.0
2017-01-10 11:10:00,85.04,85.12,84.84,84.91,107574.0,66.3546,66.417,66.1985,66.2531,107574.0
2017-01-10 11:20:00,84.9,85.09,84.9,85.01,47886.0,66.2453,66.3936,66.2453,66.3312,47886.0
2017-01-10 11:30:00,85.02,85.17,85.0,85.16,51745.0,66.339,66.456,66.3234,66.4482,51745.0
2017-01-10 11:40:00,85.18,85.36,85.18,85.25,45725.0,66.4638,66.6043,66.4638,66.5184,45725.0
2017-01-10 11:50:00,85.25,85.31,85.1,85.27,160987.0,66.5184,66.5653,66.4014,66.534,160987.0
2017-01-10 12:00:00,85.25,85.32,85.21,85.29,47250.0,66.5184,66.5731,66.4872,66.5496,47250.0
2017-01-10 12:10:00,85.29,85.39,85.22,85.36,79663.0,66.5496,66.6277,66.495,66.6043,79663.0
2017-01-10 12:20:00,85.34,85.34,85.25,85.25,24767.0,66.5887,66.5887,66.5184,66.5184,24767.0
2017-01-10 12:30:00,85.25,85.4,85.23,85.32,31895.0,66.5184,66.6355,66.5028,66.5731,31895.0
2017-01-10 12:40:00,85.33,85.36,85.23,85.27,43373.0,66.5809,66.6043,66.5028,66.534,43373.0
2017-01-10 12:50:00,85.27,85.27,85.11,85.12,43145.0,66.534,66.534,66.4092,66.417,43145.0
2017-01-10 13:00:00,85.12,85.32,85.11,85.27,51435.0,66.417,66.5731,66.4092,66.534,51435.0
2017-01-10 13:10:00,85.27,85.31,85.19,85.2,25484.0,66.534,66.5653,66.4716,66.4794,25484.0
2017-01-10 13:20:00,85.19,85.21,85.09,85.15,29946.0,66.4716,66.4872,66.3936,66.4404,29946.0
2017-01-10 13:30:00,85.15,85.22,85.13,85.14,69536.0,66.4404,66.495,66.4248,66.4326,69536.0
2017-01-10 13:40:00,85.14,85.19,85.1,85.14,70169.0,66.4326,66.4716,66.4014,66.4326,70169.0
2017-01-10 13:50:00,85.14,85.14,84.99,85.03,103664.0,66.4326,66.4326,66.3156,66.3468,103664.0
2017-01-10 14:00:00,85.02,85.02,84.91,84.94,106432.0,66.339,66.339,66.2531,66.2766,106432.0
2017-01-10 14:10:00,84.93,84.97,84.82,84.87,63479.0,66.2687,66.3,66.1829,66.2219,63479.0
2017-01-10 14:20:00,84.89,84.93,84.79,84.79,79430.0,66.2375,66.2687,66.1595,66.1595,79430.0
2017-01-10 14:30:00,84.8,84.85,84.79,84.84,41241.0,66.1673,66.2063,66.1595,66.1985,41241.0
2017-01-10 14:40:00,84.85,84.86,84.81,84.86,93293.0,66.2063,66.2141,66.1751,66.2141,93293.0
2017-01-10 14:50:00,84.87,84.92,84.86,84.9,75737.0,66.2219,66.2609,66.2141,66.2453,75737.0
2017-01-10 15:00:00,84.9,84.94,84.88,84.92,49958.0,66.2453,66.2766,66.2297,66.2609,49958.0
2017-01-10 15:10:00,84.92,84.98,84.91,84.94,65462.0,66.2609,66.3078,66.2531,66.2766,65462.0
2017-01-10 15:20:00,84.95,85.02,84.89,84.9,116908.0,66.2844,66.339,66.2375,66.2453,116908.0
2017-01-10 15:30:00,84.9,84.97,84.84,84.95,156101.0,66.2453,66.3,66.1985,66.2844,156101.0
2017-01-10 15:40:00,84.94,84.95,84.68,84.72,177491.0,66.2766,66.2844,66.0737,66.1049,177491.0
2017-01-10 15:50:00,84.72,84.74,84.58,84.61,400822.0,66.1049,66.1205,65.9957,66.0191,400822.0
2017-01-11 09:30:00,84.99,85.05,84.63,84.85,148623.0,66.3156,66.3624,66.0347,66.2063,148623.0
2017-01-11 09:40:00,84.86,85.03,84.8,84.98,135125.0,66.2141,66.3468,66.1673,66.3078,135125.0
2017-01-11 09:50:00,84.96,85.01,84.84,84.9,91258.0,66.2922,66.3312,66.1985,66.2453,91258.0
2017-01-11 10:00:00,84.88,85.14,84.87,85.0,60436.0,66.2297,66.4326,66.2219,66.3234,60436.0
2017-01-11 10:10:00,85.03,85.13,84.88,84.88,61083.0,66.3468,66.4248,66.2297,66.2297,61083.0
2017-01-11 10:20:00,84.87,84.95,84.81,84.86,65134.0,66.2219,66.2844,66.1751,66.2141,65134.0
2017-01-11 10:30:00,84.84,84.93,84.62,84.93,88006.0,66.1985,66.2687,66.0269,66.2687,88006.0
2017-01-11 10:40:00,84.9,85.06,84.78,84.81,62103.0,66.2453,66.3702,66.1517,66.1751,62103.0
2017-01-11 10:50:00,84.83,85.02,84.74,85.02,90913.0,66.1907,66.339,66.1205,66.339,90913.0
2017-01-11 11:00:00,85.03,85.18,85.02,85.1,52392.0,66.3468,66.4638,66.339,66.4014,52392.0
2017-01-11 11:10:00,85.09,85.15,85.0,85.08,47997.0,66.3936,66.4404,66.3234,66.3858,47997.0
2017-01-11 11:20:00,85.08,85.21,84.96,84.98,70436.0,66.3858,66.4872,66.2922,66.3078,70436.0
2017-01-11 11:30:00,85.0,85.04,84.79,84.97,49985.0,66.3234,66.3546,66.1595,66.3,49985.0
2017-01-11 11:40:00,84.97,85.14,84.85,85.07,47263.0,66.3,66.4326,66.2063,66.378,47263.0
2017-01-11 11:50:00,85.06,85.27,84.99,85.25,41621.0,66.3702,66.534,66.3156,66.5184,41621.0
2017-01-11 12:00:00,85.26,85.37,85.19,85.28,49798.0,66.5262,66.6121,66.4716,66.5418,49798.0
2017-01-11 12:10:00,85.28,85.47,85.24,85.36,48803.0,66.5418,66.6901,66.5106,66.6043,48803.0
2017-01-11 12:20:00,85.35,85.45,85.29,85.43,28611.0,66.5965,66.6745,66.5496,66.6589,28611.0
2017-01-11 12:30:00,85.46,85.47,85.3,85.39,56087.0,66.6823,66.6901,66.5575,66.6277,56087.0
2017-01-11 12:40:00,85.41,85.41,85.2,85.31,31216.0,66.6433,66.6433,66.4794,66.5653,31216.0
2017-01-11 12:50:00,85.3,85.4,85.27,85.37,38058.0,66.5575,66.6355,66.534,66.6121,38058.0
2017-01-11 13:00:00,85.38,85.53,85.37,85.43,41641.0,66.6199,66.7369,66.6121,66.6589,41641.0
2017-01-11 13:10:00,85.45,85.45,85.22,85.26,52373.0,66.6745,66.6745,66.495,66.5262,52373.0
2017-01-11 13:20:00,85.27,85.4,85.22,85.22,71962.0,66.534,66.6355,66.495,66.495,71962.0
2017-01-11 13:30:00,85.21,85.46,85.18,85.37,93157.0,66.4872,66.6823,66.4638,66.6121,93157.0
2017-01-11 13:40:00,85.37,85.39,85.23,85.38,45978.0,66.6121,66.6277,66.5028,66.6199,45978.0
2017-01-11 13:50:00,85.37,85.57,85.35,85.57,86396.0,66.6121,66.7681,66.5965,66.7681,86396.0
2017-01-11 14:00:00,85.56,85.59,85.43,85.45,61360.0,66.7603,66.7837,66.6589,66.6745,61360.0
2017-01-11 14:10:00,85.46,85.64,85.45,85.62,78195.0,66.6823,66.8227,66.6745,66.8071,78195.0
2017-01-11 14:20:00,85.62,85.67,85.55,85.56,71729.0,66.8071,66.8462,66.7525,66.7603,71729.0
2017-01-11 14:30:00,85.55,85.63,85.53,85.59,78625.0,66.7525,66.8149,66.7369,66.7837,78625.0
2017-01-11 14:40:00,85.6,85.63,85.51,85.54,76326.0,66.7915,66.8149,66.7213,66.7447,76326.0
2017-01-11 14:50:00,85.53,85.73,85.51,85.69,86765.0,66.7369,66.893,66.7213,66.8618,86765.0
2017-01-11 15:00:00,85.69,85.74,85.57,85.6,87494.0,66.8618,66.9008,66.7681,66.7915,87494.0
2017-01-11 15:10:00,85.6,85.66,85.57,85.63,57427.0,66.7915,66.8383,66.7681,66.8149,57427.0
2017-01-11 15:20:00,85.63,85.65,85.55,85.58,53194.0,66.8149,66.8305,66.7525,66.7759,53194.0
2017-01-11 15:30:00,85.58,85.66,85.52,85.62,124359.0,66.7759,66.8383,66.7291,66.8071,124359.0
2017-01-11 15:40:00,85.62,85.73,85.58,85.71,129137.0,66.8071,66.893,66.7759,66.8774,129137.0
2017-01-11 15:50:00,85.71,85.81,85.58,85.66,360469.0,66.8774,66.9554,66.7759,66.8383,360469.0
2017-01-12 09:30:00,85.69,85.7,85.11,85.44,444604.0,66.8618,66.8696,66.4092,66.6667,444604.0
2017-01-12 09:40:00,85.45,85.55,85.05,85.08,101798.0,66.6745,66.7525,66.3624,66.3858,101798.0
2017-01-12 09:50:00,85.09,85.27,84.92,85.12,173443.0,66.3936,66.534,66.2609,66.417,173443.0
2017-01-12 10:00:00,85.13,85.2,84.8,84.86,100148.0,66.4248,66.4794,66.1673,66.2141,100148.0
2017-01-12 10:10:00,84.83,84.95,84.74,84.84,81721.0,66.1907,66.2844,66.1205,66.1985,81721.0
2017-01-12 10:20:00,84.83,85.13,84.81,85.13,85781.0,66.1907,66.4248,66.1751,66.4248,85781.0
2017-01-12 10:30:00,85.13,85.29,85.06,85.2,145391.0,66.4248,66.5496,66.3702,66.4794,145391.0
2017-01-12 10:40:00,85.19,85.3,85.05,85.05,61838.0,66.4716,66.5575,66.3624,66.3624,61838.0
2017-01-12 10:50:00,85.06,85.09,84.76,84.83,82844.0,66.3702,66.3936,66.1361,66.1907,82844.0
2017-01-12 11:00:00,84.8,84.84,84.67,84.81,63136.0,66.1673,66.1985,66.0659,66.1751,63136.0
2017-01-12 11:10:00,84.82,85.0,84.79,84.84,68607.0,66.1829,66.3234,66.1595,66.1985,68607.0
2017-01-12 11:20:00,84.82,85.0,84.79,84.97,41807.0,66.1829,66.3234,66.1595,66.3,41807.0
2017-01-12 11:30:00,84.97,85.14,84.84,84.97,83306.0,66.3,66.4326,66.1985,66.3,83306.0
2017-01-12 11:40:00,85.0,85.0,84.88,84.89,32354.0,66.3234,66.3234,66.2297,66.2375,32354.0
2017-01-12 11:50:00,84.89,84.94,84.85,84.85,29306.0,66.2375,66.2766,66.2063,66.2063,29306.0
2017-01-12 12:00:00,84.87,84.9,84.65,84.65,43304.0,66.2219,66.2453,66.0503,66.0503,43304.0
2017-01-12 12:10:00,84.67,84.88,84.67,84.88,59549.0,66.0659,66.2297,66.0659,66.2297,59549.0
2017-01-12 12:20:00,84.89,84.95,84.8,84.93,82623.0,66.2375,66.2844,66.1673,66.2687,82623.0
2017-01-12 12:30:00,84.92,84.95,84.84,84.86,36725.0,66.2609,66.2844,66.1985,66.2141,36725.0
2017-01-12 12:40:00,84.84,84.91,84.8,84.81,60005.0,66.1985,66.2531,66.1673,66.1751,60005.0
2017-01-12 12:50:00,84.82,84.89,84.77,84.86,35380.0,66.1829,66.2375,66.1439,66.2141,35380.0
2017-01-12 13:00:00,84.85,84.88,84.79,84.83,39372.0,66.2063,66.2297,66.1595,66.1907,39372.0
2017-01-12 13:10:00,84.86,84.93,84.83,84.84,48525.0,66.2141,66.2687,66.1907,66.1985,48525.0
2017-01-12 13:20:00,84.86,84.97,84.82,84.96,30295.0,66.2141,66.3,66.1829,66.2922,30295.0
2017-01-12 13:30:00,84.97,85.09,84.96,85.02,38713.0,66.3,66.3936,66.2922,66.339,38713.0
2017-01-12 13:40:00,85.03,85.18,85.03,85.17,47181.0,66.3468,66.4638,66.3468,66.456,47181.0
2017-01-12 13:50:00,85.18,85.22,85.1,85.13,53858.0,66.4638,66.495,66.4014,66.4248,53858.0
2017-01-12 14:00:00,85.12,85.21,85.07,85.18,48053.0,66.417,66.4872,66.378,66.4638,48053.0
2017-01-12 14:10:00,85.18,85.23,85.13,85.2,55340.0,66.4638,66.5028,66.4248,66.4794,55340.0
2017-01-12 14:20:00,85.21,85.31,85.14,85.31,85245.0,66.4872,66.5653,66.4326,66.5653,85245.0
2017-01-12 14:30:00,85.33,85.47,85.3,85.42,71151.0,66.5809,66.6901,66.5575,66.6511,71151.0
2017-01-12 14:40:00,85.43,85.46,85.31,85.31,54096.0,66.6589,66.6823,66.5653,66.5653,54096.0
2017-01-12 14:50:00,85.32,85.42,85.32,85.41,52504.0,66.5731,66.6511,66.5731,66.6433,52504.0
2017-01-12 15:00:00,85.41,85.41,85.27,85.29,58066.0,66.6433,66.6433,66.534,66.5496,58066.0
2017-01-12 15:10:00,85.29,85.31,85.25,85.27,57134.0,66.5496,66.5653,66.5184,66.534,57134.0
2017-01-12 15:20:00,85.27,85.34,85.15,85.19,68546.0,66.534,66.5887,66.4404,66.4716,68546.0
2017-01-12 15:30:00,85.2,85.31,85.19,85.29,143244.0,66.4794,66.5653,66.4716,66.5496,143244.0
2017-01-12 15:40:00,85.29,85.45,85.26,85.36,174320.0,66.5496,66.6745,66.5262,66.6043,174320.0
2017-01-12 15:50:00,85.37,85.45,85.31,85.33,396702.0,66.6121,66.6745,66.5653,66.5809,396702.0
2017-01-13 09:30:00,84.95,85.13,84.78,85.08,204660.0,66.2844,66.4248,66.1517,66.3858,204660.0
2017-01-13 09:40:00,85.09,85.36,85.04,85.33,142962.0,66.3936,66.6043,66.3546,66.5809,142962.0
2017-01-13 09:50:00,85.32,85.51,85.22,85.43,103171.0,66.5731,66.7213,66.495,66.6589,103171.0
2017-01-13 10:00:00,85.43,85.58,85.37,85.51,109608.0,66.6589,66.7759,66.6121,66.7213,109608.0
2017-01-13 10:10:00,85.5,85.56,85.34,85.38,121106.0,66.7135,66.7603,66.5887,66.6199,121106.0
2017-01-13 10:20:00,85.38,85.55,85.24,85.52,53256.0,66.6199,66.7525,66.5106,66.7291,53256.0
2017-01-13 10:30:00,85.54,85.58,85.46,85.51,83912.0,66.7447,66.7759,66.6823,66.7213,83912.0
2017-01-13 10:40:00,85.52,85.71,85.51,85.61,155800.0,66.7291,66.8774,66.7213,66.7993,155800.0
2017-01-13 10:50:00,85.61,85.74,85.55,85.7,70198.0,66.7993,66.9008,66.7525,66.8696,70198.0
2017-01-13 11:00:00,85.7,85.71,85.52,85.55,163468.0,66.8696,66.8774,66.7291,66.7525,163468.0
2017-01-13 11:10:00,85.55,85.67,85.51,85.65,100134.0,66.7525,66.8462,66.7213,66.8305,100134.0
2017-01-13 11:20:00,85.64,85.71,85.5,85.52,80987.0,66.8227,66.8774,66.7135,66.7291,80987.0
2017-01-13 11:30:00,85.53,85.64,85.43,85.45,114080.0,66.7369,66.8227,66.6589,66.6745,114080.0
2017-01-13 11:40:00,85.45,85.48,85.14,85.21,78850.0,66.6745,66.6979,66.4326,66.4872,78850.0
2017-01-13 11:50:00,85.22,85.34,85.18,85.3,48681.0,66.495,66.5887,66.4638,66.5575,48681.0
2017-01-13 12:00:00,85.31,85.35,85.25,85.26,57067.0,66.5653,66.5965,66.5184,66.5262,57067.0
2017-01-13 12:10:00,85.26,85.34,85.23,85.27,44350.0,66.5262,66.5887,66.5028,66.534,44350.0
2017-01-13 12:20:00,85.26,85.42,85.26,85.36,47373.0,66.5262,66.6511,66.5262,66.6043,47373.0
2017-01-13 12:30:00,85.37,85.4,85.3,85.33,39056.0,66.6121,66.6355,66.5575,66.5809,39056.0
2017-01-13 12:40:00,85.34,85.36,85.22,85.25,33523.0,66.5887,66.6043,66.495,66.5184,33523.0
2017-01-13 12:50:00,85.23,85.26,85.18,85.26,40107.0,66.5028,66.5262,66.4638,66.5262,40107.0
2017-01-13 13:00:00,85.25,85.33,85.24,85.31,49945.0,66.5184,66.5809,66.5106,66.5653,49945.0
2017-01-13 13:10:00,85.3,85.36,85.29,85.3,68139.0,66.5575,66.6043,66.5496,66.5575,68139.0
2017-01-13 13:20:00,85.31,85.4,85.26,85.4,39962.0,66.5653,66.6355,66.5262,66.6355,39962.0
2017-01-13 13:30:00,85.4,85.4,85.27,85.33,45961.0,66.6355,66.6355,66.534,66.5809,45961.0
2017-01-13 13:40:00,85.33,85.34,85.22,85.25,38081.0,66.5809,66.5887,66.495,66.5184,38081.0
2017-01-13 13:50:00,85.24,85.34,85.17,85.3,118545.0,66.5106,66.5887,66.456,66.5575,118545.0
2017-01-13 14:00:00,85.3,85.32,85.23,85.29,79058.0,66.5575,66.5731,66.5028,66.5496,79058.0
2017-01-13 14:10:00,85.3,85.31,85.19,85.25,98937.0,66.5575,66.5653,66.4716,66.5184,98937.0
2017-01-13 14:20:00,85.28,85.3,85.13,85.14,90783.0,66.5418,66.5575,66.4248,66.4326,90783.0
2017-01-13 14:30:00,85.15,85.19,85.07,85.16,99504.0,66.4404,66.4716,66.378,66.4482,99504.0
2017-01-13 14:40:00,85.16,85.21,85.07,85.13,113886.0,66.4482,66.4872,66.378,66.4248,113886.0
2017-01-13 14:50:00,85.12,85.18,85.06,85.13,69157.0,66.417,66.4638,66.3702,66.4248,69157.0
2017-01-13 15:00:00,85.13,85.14,85.0,85.05,101140.0,66.4248,66.4326,66.3234,66.3624,101140.0
2017-01-13 15:10:00,85.04,85.1,84.97,84.99,91567.0,66.3546,66.4014,66.3,66.3156,91567.0
2017-01-13 15:20:00,85.0,85.03,84.91,84.92,101618.0,66.3234,66.3468,66.2531,66.2609,101618.0
2017-01-13 15:30:00,84.91,84.95,84.82,84.92,185455.0,66.2531,66.2844,66.1829,66.2609,185455.0
2017-01-13 15:40:00,84.92,84.99,84.88,84.95,231990.0,66.2609,66.3156,66.2297,66.2844,231990.0
2017-01-13 15:50:00,84.95,84.97,84.78,84.85,412445.0,66.2844,66.3,66.1517,66.2063,412445.0
2017-01-17 09:30:00,84.84,85.01,84.8,84.96,217787.0,66.1985,66.3312,66.1673,66.2922,217787.0
2017-01-17 09:40:00,84.91,85.0,84.86,84.94,95313.0,66.2531,66.3234,66.2141,66.2766,95313.0
2017-01-17 09:50:00,84.94,85.1,84.85,84.87,140178.0,66.2766,66.4014,66.2063,66.2219,140178.0
2017-01-17 10:00:00,84.82,85.11,84.82,85.05,204950.0,66.1829,66.4092,66.1829,66.3624,204950.0
2017-01-17 10:10:00,85.06,85.41,85.02,85.31,86313.0,66.3702,66.6433,66.339,66.5653,86313.0
2017-01-17 10:20:00,85.31,85.42,85.25,85.33,76713.0,66.5653,66.6511,66.5184,66.5809,76713.0
2017-01-17 10:30:00,85.33,85.34,85.14,85.34,79778.0,66.5809,66.5887,66.4326,66.5887,79778.0
2017-01-17 10:40:00,85.34,85.41,85.17,85.36,125222.0,66.5887,66.6433,66.456,66.6043,125222.0
2017-01-17 10:50:00,85.36,85.41,85.24,85.4,71761.0,66.6043,66.6433,66.5106,66.6355,71761.0
2017-01-17 11:00:00,85.38,85.45,85.31,85.38,74844.0,66.6199,66.6745,66.5653,66.6199,74844.0
2017-01-17 11:10:00,85.38,85.43,85.22,85.36,59280.0,66.6199,66.6589,66.495,66.6043,59280.0
2017-01-17 11:20:00,85.35,85.41,85.28,85.35,72684.0,66.5965,66.6433,66.5418,66.5965,72684.0
2017-01-17 11:30:00,85.36,85.53,85.34,85.5,80380.0,66.6043,66.7369,66.5887,66.7135,80380.0
2017-01-17 11:40:00,85.52,85.61,85.47,85.59,59886.0,66.7291,66.7993,66.6901,66.7837,59886.0
2017-01-17 11:50:00,85.58,85.74,85.55,85.73,63231.0,66.7759,66.9008,66.7525,66.893,63231.0
2017-01-17 12:00:00,85.72,85.72,85.58,85.66,56849.0,66.8852,66.8852,66.7759,66.8383,56849.0
2017-01-17 12:10:00,85.67,85.72,85.63,85.69,46727.0,66.8462,66.8852,66.8149,66.8618,46727.0
2017-01-17 12:20:00,85.69,85.87,85.68,85.84,71056.0,66.8618,67.0022,66.854,66.9788,71056.0
2017-01-17 12:30:00,85.85,85.89,85.78,85.8,73732.0,66.9866,67.0178,66.932,66.9476,73732.0
2017-01-17 12:40:00,85.82,85.84,85.75,85.77,44795.0,66.9632,66.9788,66.9086,66.9242,44795.0
2017-01-17 12:50:00,85.77,85.91,85.73,85.89,92587.0,66.9242,67.0334,66.893,67.0178,92587.0
2017-01-17 13:00:00,85.9,85.96,85.85,85.92,68497.0,67.0256,67.0724,66.9866,67.0412,68497.0
2017-01-17 13:10:00,85.91,85.97,85.88,85.96,79185.0,67.0334,67.0802,67.01,67.0724,79185.0
2017-01-17 13:20:00,85.96,86.1,85.95,86.09,137991.0,67.0724,67.1817,67.0646,67.1739,137991.0
2017-01-17 13:30:00,86.09,86.14,86.06,86.09,50390.0,67.1739,67.2129,67.1505,67.1739,50390.0
2017-01-17 13:40:00,86.09,86.24,86.07,86.24,75050.0,67.1739,67.2909,67.1583,67.2909,75050.0
2017-01-17 13:50:00,86.24,86.33,86.24,86.32,62886.0,67.2909,67.3611,67.2909,67.3533,62886.0
2017-01-17 14:00:00,86.33,86.34,86.23,86.29,77375.0,67.3611,67.3689,67.2831,67.3299,77375.0
2017-01-17 14:10:00,86.3,86.31,86.19,86.21,91388.0,67.3377,67.3455,67.2519,67.2675,91388.0
2017-01-17 14:20:00,86.21,86.24,86.13,86.16,100798.0,67.2675,67.2909,67.2051,67.2285,100798.0
2017-01-17 14:30:00,86.16,86.19,86.03,86.14,150684.0,67.2285,67.2519,67.1271,67.2129,150684.0
2017-01-17 14:40:00,86.14,86.26,86.08,86.24,115504.0,67.2129,67.3065,67.1661,67.2909,115504.0
2017-01-17 14:50:00,86.23,86.25,86.19,86.24,105963.0,67.2831,67.2987,67.2519,67.2909,105963.0
2017-01-17 15:00:00,86.25,86.28,86.15,86.2,75821.0,67.2987,67.3221,67.2207,67.2597,75821.0
2017-01-17 15:10:00,86.2,86.27,86.17,86.26,90660.0,67.2597,67.3143,67.2363,67.3065,90660.0
2017-01-17 15:20:00,86.26,86.33,86.18,86.23,111114.0,67.3065,67.3611,67.2441,67.2831,111114.0
2017-01-17 15:30:00,86.24,86.37,86.21,86.32,174953.0,67.2909,67.3923,67.2675,67.3533,174953.0
2017-01-17 15:40:00,86.32,86.34,86.21,86.31,194415.0,67.3533,67.3689,67.2675,67.3455,194415.0
2017-01-17 15:50:00,86.31,86.53,86.27,86.42,599206.0,67.3455,67.5172,67.3143,67.4314,599206.0
2017-01-18 09:30:00,85.79,86.45,85.79,86.45,224065.0,66.9398,67.4548,66.9398,67.4548,224065.0
2017-01-18 09:40:00,86.45,86.55,86.31,86.53,171914.0,67.4548,67.5328,67.3455,67.5172,171914.0
2017-01-18 09:50:00,86.53,86.7,86.46,86.69,188791.0,67.5172,67.6498,67.4626,67.642,188791.0
2017-01-18 10:00:00,86.7,86.86,86.7,86.81,192444.0,67.6498,67.7747,67.6498,67.7357,192444.0
2017-01-18 10:10:00,86.81,86.91,86.76,86.76,136534.0,67.7357,67.8137,67.6967,67.6967,136534.0
2017-01-18 10:20:00,86.77,86.78,86.48,86.48,111478.0,67.7045,67.7123,67.4782,67.4782,111478.0
2017-01-18 10:30:00,86.5,86.79,86.49,86.78,178056.0,67.4938,67.7201,67.486,67.7123,178056.0
2017-01-18 10:40:00,86.76,86.89,86.74,86.8,188690.0,67.6967,67.7981,67.681,67.7279,188690.0
2017-01-18 10:50:00,86.8,86.92,86.73,86.92,192407.0,67.7279,67.8215,67.6732,67.8215,192407.0
2017-01-18 11:00:00,86.92,87.41,86.92,87.16,297538.0,67.8215,68.2038,67.8215,68.0088,297538.0
2017-01-18 11:10:00,87.19,87.5,87.02,87.36,207812.0,68.0322,68.2741,67.8995,68.1648,207812.0
2017-01-18 11:20:00,87.35,87.5,87.34,87.4,161958.0,68.157,68.2741,68.1492,68.196,161958.0
2017-01-18 11:30:00,87.4,87.43,87.16,87.23,236687.0,68.196,68.2194,68.0088,68.0634,236687.0
2017-01-18 11:40:00,87.23,87.23,86.93,87.08,208916.0,68.0634,68.0634,67.8293,67.9463,208916.0
2017-01-18 11:50:00,87.09,87.25,87.04,87.15,180078.0,67.9541,68.079,67.9151,68.001,180078.0
2017-01-18 12:00:00,87.14,87.3,87.12,87.27,148888.0,67.9932,68.118,67.9776,68.0946,148888.0
2017-01-18 12:10:00,87.26,87.34,87.07,87.1,72675.0,68.0868,68.1492,67.9385,67.9619,72675.0
2017-01-18 12:20:00,87.11,87.2,87.03,87.17,81484.0,67.9697,68.04,67.9073,68.0166,81484.0
2017-01-18 12:30:00,87.18,87.28,87.14,87.19,131313.0,68.0244,68.1024,67.9932,68.0322,131313.0
2017-01-18 12:40:00,87.18,87.21,87.09,87.2,71604.0,68.0244,68.0478,67.9541,68.04,71604.0
2017-01-18 12:50:00,87.21,87.21,86.98,87.03,78558.0,68.0478,68.0478,67.8683,67.9073,78558.0
2017-01-18 13:00:00,87.03,87.06,86.85,87.06,109885.0,67.9073,67.9307,67.7669,67.9307,109885.0
2017-01-18 13:10:00,87.06,87.13,87.04,87.08,150533.0,67.9307,67.9854,67.9151,67.9463,150533.0
2017-01-18 13:20:00,87.09,87.21,87.0,87.2,188340.0,67.9541,68.0478,67.8839,68.04,188340.0
2017-01-18 13:30:00,87.21,87.21,86.99,87.09,147328.0,68.0478,68.0478,67.8761,67.9541,147328.0
2017-01-18 13:40:00,87.07,87.28,87.02,87.26,96920.0,67.9385,68.1024,67.8995,68.0868,96920.0
2017-01-18 13:50:00,87.26,87.34,87.23,87.3,108178.0,68.0868,68.1492,68.0634,68.118,108178.0
2017-01-18 14:00:00,87.3,87.32,87.2,87.3,161465.0,68.118,68.1336,68.04,68.118,161465.0
2017-01-18 14:10:00,87.3,87.39,87.13,87.13,210171.0,68.118,68.1882,67.9854,67.9854,210171.0
2017-01-18 14:20:00,87.13,87.28,87.12,87.27,155567.0,67.9854,68.1024,67.9776,68.0946,155567.0
2017-01-18 14:30:00,87.28,87.28,87.17,87.22,107293.0,68.1024,68.1024,68.0166,68.0556,107293.0
2017-01-18 14:40:00,87.23,87.29,87.18,87.18,122398.0,68.0634,68.1102,68.0244,68.0244,122398.0
2017-01-18 14:50:00,87.19,87.39,87.17,87.38,146267.0,68.0322,68.1882,68.0166,68.1804,146267.0
2017-01-18 15:00:00,87.37,87.38,87.2,87.31,190412.0,68.1726,68.1804,68.04,68.1258,190412.0
2017-01-18 15:10:00,87.3,87.38,87.29,87.35,130731.0,68.118,68.1804,68.1102,68.157,130731.0
2017-01-18 15:20:00,87.36,87.38,87.29,87.35,146547.0,68.1648,68.1804,68.1102,68.157,146547.0
2017-01-18 15:30:00,87.34,87.48,87.29,87.45,256213.0,68.1492,68.2584,68.1102,68.235,256213.0
2017-01-18 15:40:00,87.45,87.52,87.4,87.45,338732.0,68.235,68.2897,68.196,68.235,338732.0
2017-01-18 15:50:00,87.45,87.54,87.36,87.47,666501.0,68.235,68.3053,68.1648,68.2506,666501.0
2017-01-19 09:30:00,87.05,87.32,86.96,87.29,363478.0,67.9229,68.1336,67.8527,68.1102,363478.0
2017-01-19 09:40:00,87.29,87.42,87.19,87.32,191192.0,68.1102,68.2116,68.0322,68.1336,191192.0
2017-01-19 09:50:00,87.36,87.56,87.33,87.49,218032.0,68.1648,68.3209,68.1414,68.2663,218032.0
2017-01-19 10:00:00,87.48,87.49,87.12,87.22,304539.0,68.2584,68.2663,67.9776,68.0556,304539.0
2017-01-19 10:10:00,87.22,87.29,87.14,87.26,211712.0,68.0556,68.1102,67.9932,68.0868,211712.0
2017-01-19 10:20:00,87.25,87.6,87.25,87.39,236425.0,68.079,68.3521,68.079,68.1882,236425.0
2017-01-19 10:30:00,87.41,87.84,87.36,87.51,262123.0,68.2038,68.5393,68.1648,68.2819,262123.0
2017-01-19 10:40:00,87.52,87.59,87.39,87.41,136300.0,68.2897,68.3443,68.1882,68.2038,136300.0
2017-01-19 10:50:00,87.41,87.42,87.19,87.31,136616.0,68.2038,68.2116,68.0322,68.1258,136616.0
2017-01-19 11:00:00,87.3,87.31,87.0,87.2,250396.0,68.118,68.1258,67.8839,68.04,250396.0
2017-01-19 11:10:00,87.21,87.24,87.03,87.12,153100.0,68.0478,68.0712,67.9073,67.9776,153100.0
2017-01-19 11:20:00,87.12,87.25,87.09,87.24,114139.0,67.9776,68.079,67.9541,68.0712,114139.0
2017-01-19 11:30:00,87.24,87.27,87.14,87.27,79019.0,68.0712,68.0946,67.9932,68.0946,79019.0
2017-01-19 11:40:00,87.27,87.36,87.24,87.35,84235.0,68.0946,68.1648,68.0712,68.157,84235.0
2017-01-19 11:50:00,87.35,87.37,87.16,87.16,93281.0,68.157,68.1726,68.0088,68.0088,93281.0
2017-01-19 12:00:00,87.16,87.21,87.09,87.14,98493.0,68.0088,68.0478,67.9541,67.9932,98493.0
2017-01-19 12:10:00,87.14,87.15,86.95,86.99,91138.0,67.9932,68.001,67.8449,67.8761,91138.0
2017-01-19 12:20:00,86.98,87.11,86.91,87.05,128111.0,67.8683,67.9697,67.8137,67.9229,128111.0
2017-01-19 12:30:00,87.05,87.16,87.02,87.08,91859.0,67.9229,68.0088,67.8995,67.9463,91859.0
2017-01-19 12:40:00,87.09,87.32,87.09,87.25,125199.0,67.9541,68.1336,67.9541,68.079,125199.0
2017-01-19 12:50:00,87.25,87.43,87.25,87.36,85421.0,68.079,68.2194,68.079,68.1648,85421.0
2017-01-19 13:00:00,87.35,87.36,87.26,87.31,61822.0,68.157,68.1648,68.0868,68.1258,61822.0
2017-01-19 13:10:00,87.31,87.37,87.24,87.32,59725.0,68.1258,68.1726,68.0712,68.1336,59725.0
2017-01-19 13:20:00,87.32,87.45,87.2,87.2,82879.0,68.1336,68.235,68.04,68.04,82879.0
2017-01-19 13:30:00,87.21,87.44,87.19,87.36,113351.0,68.0478,68.2272,68.0322,68.1648,113351.0
2017-01-19 13:40:00,87.37,87.4,87.21,87.22,92702.0,68.1726,68.196,68.0478,68.0556,92702.0
2017-01-19 13:50:00,87.22,87.33,87.21,87.29,131840.0,68.0556,68.1414,68.0478,68.1102,131840.0
2017-01-19 14:00:00,87.29,87.3,86.98,87.03,177902.0,68.1102,68.118,67.8683,67.9073,177902.0
2017-01-19 14:10:00,87.03,87.11,86.98,87.02,113630.0,67.9073,67.9697,67.8683,67.8995,113630.0
2017-01-19 14:20:00,87.02,87.17,87.02,87.11,97302.0,67.8995,68.0166,67.8995,67.9697,97302.0
2017-01-19 14:30:00,87.11,87.23,87.1,87.21,95476.0,67.9697,68.0634,67.9619,68.0478,95476.0
2017-01-19 14:40:00,87.2,87.26,87.07,87.09,87731.0,68.04,68.0868,67.9385,67.9541,87731.0
2017-01-19 14:50:00,87.09,87.22,86.94,86.96,105082.0,67.9541,68.0556,67.8371,67.8527,105082.0
2017-01-19 15:00:00,86.96,87.08,86.92,87.08,133150.0,67.8527,67.9463,67.8215,67.9463,133150.0
2017-01-19 15:10:00,87.08,87.21,87.07,87.2,134454.0,67.9463,68.0478,67.9385,68.04,134454.0
2017-01-19 15:20:00,87.19,87.22,87.15,87.17,174959.0,68.0322,68.0556,68.001,68.0166,174959.0
2017-01-19 15:30:00,87.16,87.18,87.05,87.05,213853.0,68.0088,68.0244,67.9229,67.9229,213853.0
2017-01-19 15:40:00,87.05,87.19,87.02,87.14,277470.0,67.9229,68.0322,67.8995,67.9932,277470.0
2017-01-19 15:50:00,87.14,87.24,87.0,87.21,518160.0,67.9932,68.0712,67.8839,68.0478,518160.0
2017-01-20 09:30:00,87.12,87.78,86.06,86.73,1371767.0,67.9776,68.4925,67.1505,67.6732,1371767.0
2017-01-20 09:40:00,86.67,87.02,86.42,86.5,467560.0,67.6264,67.8995,67.4314,67.4938,467560.0
2017-01-20 09:50:00,86.48,86.69,86.33,86.52,236321.0,67.4782,67.642,67.3611,67.5094,236321.0
2017-01-20 10:00:00,86.53,86.59,85.91,86.02,208056.0,67.5172,67.564,67.0334,67.1192,208056.0
2017-01-20 10:10:00,86.04,86.12,85.58,85.68,190619.0,67.1349,67.1973,66.7759,66.854,190619.0
2017-01-20 10:20:00,85.66,85.79,85.58,85.72,241436.0,66.8383,66.9398,66.7759,66.8852,241436.0
2017-01-20 10:30:00,85.71,85.86,85.56,85.78,236428.0,66.8774,66.9944,66.7603,66.932,236428.0
2017-01-20 10:40:00,85.78,86.16,85.76,86.09,224494.0,66.932,67.2285,66.9164,67.1739,224494.0
2017-01-20 10:50:00,86.1,86.77,86.08,86.56,358945.0,67.1817,67.7045,67.1661,67.5406,358945.0
2017-01-20 11:00:00,86.55,86.7,86.43,86.54,157234.0,67.5328,67.6498,67.4392,67.525,157234.0
2017-01-20 11:10:00,86.52,86.57,86.44,86.52,166212.0,67.5094,67.5484,67.447,67.5094,166212.0
2017-01-20 11:20:00,86.51,86.67,86.49,86.59,150113.0,67.5016,67.6264,67.486,67.564,150113.0
2017-01-20 11:30:00,86.59,86.62,86.3,86.36,281930.0,67.564,67.5874,67.3377,67.3845,281930.0
2017-01-20 11:40:00,86.35,86.55,86.33,86.47,243258.0,67.3767,67.5328,67.3611,67.4704,243258.0
2017-01-20 11:50:00,86.49,86.64,86.45,86.6,191959.0,67.486,67.603,67.4548,67.5718,191959.0
2017-01-20 12:00:00,86.61,86.66,86.45,86.57,225592.0,67.5796,67.6186,67.4548,67.5484,225592.0
2017-01-20 12:10:00,86.56,86.65,86.4,86.59,137104.0,67.5406,67.6108,67.4158,67.564,137104.0
2017-01-20 12:20:00,86.57,86.61,86.35,86.49,98973.0,67.5484,67.5796,67.3767,67.486,98973.0
2017-01-20 12:30:00,86.49,86.5,86.23,86.44,120306.0,67.486,67.4938,67.2831,67.447,120306.0
2017-01-20 12:40:00,86.45,86.48,86.38,86.44,119273.0,67.4548,67.4782,67.4001,67.447,119273.0
2017-01-20 12:50:00,86.42,86.46,86.37,86.41,77645.0,67.4314,67.4626,67.3923,67.4236,77645.0
2017-01-20 13:00:00,86.41,86.53,86.36,86.53,116472.0,67.4236,67.5172,67.3845,67.5172,116472.0
2017-01-20 13:10:00,86.53,86.62,86.51,86.62,83972.0,67.5172,67.5874,67.5016,67.5874,83972.0
2017-01-20 13:20:00,86.62,86.72,86.59,86.66,73170.0,67.5874,67.6654,67.564,67.6186,73170.0
2017-01-20 13:30:00,86.66,86.79,86.63,86.73,76714.0,67.6186,67.7201,67.5952,67.6732,76714.0
2017-01-20 13:40:00,86.73,86.73,86.55,86.57,54076.0,67.6732,67.6732,67.5328,67.5484,54076.0
2017-01-20 13:50:00,86.59,86.61,86.52,86.56,86529.0,67.564,67.5796,67.5094,67.5406,86529.0
2017-01-20 14:00:00,86.55,86.57,86.43,86.5,122147.0,67.5328,67.5484,67.4392,67.4938,122147.0
2017-01-20 14:10:00,86.51,86.55,86.43,86.48,75457.0,67.5016,67.5328,67.4392,67.4782,75457.0
2017-01-20 14:20:00,86.47,86.6,86.45,86.51,132574.0,67.4704,67.5718,67.4548,67.5016,132574.0
2017-01-20 14:30:00,86.52,86.57,86.39,86.41,119317.0,67.5094,67.5484,67.4079,67.4236,119317.0
2017-01-20 14:40:00,86.4,86.41,86.28,86.37,83009.0,67.4158,67.4236,67.3221,67.3923,83009.0
2017-01-20 14:50:00,86.38,86.46,86.35,86.38,111382.0,67.4001,67.4626,67.3767,67.4001,111382.0
2017-01-20 15:00:00,86.39,86.47,86.38,86.42,85841.0,67.4079,67.4704,67.4001,67.4314,85841.0
2017-01-20 15:10:00,86.43,86.48,86.39,86.41,111894.0,67.4392,67.4782,67.4079,67.4236,111894.0
2017-01-20 15:20:00,86.4,86.4,86.19,86.31,135827.0,67.4158,67.4158,67.2519,67.3455,135827.0
2017-01-20 15:30:00,86.31,86.36,86.25,86.33,181453.0,67.3455,67.3845,67.2987,67.3611,181453.0
2017-01-20 15:40:00,86.33,86.45,86.33,86.39,284795.0,67.3611,67.4548,67.3611,67.4079,284795.0
2017-01-20 15:50:00,86.39,86.5,86.28,86.48,491741.0,67.4079,67.4938,67.3221,67.4782,491741.0
2017-01-23 09:30:00,85.85,85.93,85.5,85.8,419020.0,66.9866,67.049,66.7135,66.9476,419020.0
2017-01-23 09:40:00,85.8,85.86,85.4,85.49,171483.0,66.9476,66.9944,66.6355,66.7057,171483.0
2017-01-23 09:50:00,85.49,85.52,84.94,84.98,243145.0,66.7057,66.7291,66.2766,66.3078,243145.0
2017-01-23 10:00:00,84.94,85.08,84.63,84.69,194591.0,66.2766,66.3858,66.0347,66.0815,194591.0
2017-01-23 10:10:00,84.69,84.76,84.56,84.63,148104.0,66.0815,66.1361,65.98,66.0347,148104.0
2017-01-23 10:20:00,84.61,85.02,84.61,84.85,242712.0,66.0191,66.339,66.0191,66.2063,242712.0
2017-01-23 10:30:00,84.86,84.95,84.43,84.43,200101.0,66.2141,66.2844,65.8786,65.8786,200101.0
2017-01-23 10:40:00,84.44,84.61,84.41,84.54,101475.0,65.8864,66.0191,65.863,65.9644,101475.0
2017-01-23 10:50:00,84.53,84.55,84.3,84.36,147626.0,65.9566,65.9722,65.7772,65.824,147626.0
2017-01-23 11:00:00,84.36,84.79,84.36,84.7,149720.0,65.824,66.1595,65.824,66.0893,149720.0
2017-01-23 11:10:00,84.71,84.71,84.44,84.5,85211.0,66.0971,66.0971,65.8864,65.9332,85211.0
2017-01-23 11:20:00,84.5,84.53,84.27,84.37,117974.0,65.9332,65.9566,65.7538,65.8318,117974.0
2017-01-23 11:30:00,84.35,84.56,84.34,84.4,98263.0,65.8162,65.98,65.8084,65.8552,98263.0
2017-01-23 11:40:00,84.41,84.51,84.11,84.15,82758.0,65.863,65.941,65.6289,65.6601,82758.0
2017-01-23 11:50:00,84.13,84.28,84.08,84.12,92378.0,65.6445,65.7616,65.6055,65.6367,92378.0
2017-01-23 12:00:00,84.12,84.14,84.01,84.05,79670.0,65.6367,65.6523,65.5509,65.5821,79670.0
2017-01-23 12:10:00,84.05,84.22,83.9,84.18,124441.0,65.5821,65.7148,65.4651,65.6835,124441.0
2017-01-23 12:20:00,84.2,84.36,84.08,84.36,167278.0,65.6991,65.824,65.6055,65.824,167278.0
2017-01-23 12:30:00,84.36,84.52,84.27,84.5,106882.0,65.824,65.9488,65.7538,65.9332,106882.0
2017-01-23 12:40:00,84.5,84.58,84.38,84.43,95611.0,65.9332,65.9957,65.8396,65.8786,95611.0
2017-01-23 12:50:00,84.44,84.55,84.43,84.46,66786.0,65.8864,65.9722,65.8786,65.902,66786.0
2017-01-23 13:00:00,84.45,84.52,84.41,84.49,87794.0,65.8942,65.9488,65.863,65.9254,87794.0
2017-01-23 13:10:00,84.51,84.52,84.37,84.41,58615.0,65.941,65.9488,65.8318,65.863,58615.0
2017-01-23 13:20:00,84.4,84.45,84.32,84.38,63867.0,65.8552,65.8942,65.7928,65.8396,63867.0
2017-01-23 13:30:00,84.36,84.5,84.35,84.49,79234.0,65.824,65.9332,65.8162,65.9254,79234.0
2017-01-23 13:40:00,84.5,84.52,84.33,84.34,81245.0,65.9332,65.9488,65.8006,65.8084,81245.0
2017-01-23 13:50:00,84.36,84.5,84.34,84.48,88583.0,65.824,65.9332,65.8084,65.9176,88583.0
2017-01-23 14:00:00,84.49,84.52,84.18,84.19,109635.0,65.9254,65.9488,65.6835,65.6913,109635.0
2017-01-23 14:10:00,84.19,84.31,84.14,84.18,112611.0,65.6913,65.785,65.6523,65.6835,112611.0
2017-01-23 14:20:00,84.15,84.22,84.04,84.06,98186.0,65.6601,65.7148,65.5743,65.5899,98186.0
2017-01-23 14:30:00,84.05,84.23,84.05,84.13,85581.0,65.5821,65.7226,65.5821,65.6445,85581.0
2017-01-23 14:40:00,84.13,84.24,84.06,84.16,96447.0,65.6445,65.7304,65.5899,65.6679,96447.0
2017-01-23 14:50:00,84.14,84.27,84.13,84.26,83717.0,65.6523,65.7538,65.6445,65.746,83717.0
2017-01-23 15:00:00,84.26,84.31,84.18,84.19,99499.0,65.746,65.785,65.6835,65.6913,99499.0
2017-01-23 15:10:00,84.2,84.26,84.19,84.22,90948.0,65.6991,65.746,65.6913,65.7148,90948.0
2017-01-23 15:20:00,84.23,84.4,84.2,84.37,164441.0,65.7226,65.8552,65.6991,65.8318,164441.0
2017-01-23 15:30:00,84.38,84.39,84.26,84.36,153763.0,65.8396,65.8474,65.746,65.824,153763.0
2017-01-23 15:40:00,84.35,84.4,84.3,84.3,203129.0,65.8162,65.8552,65.7772,65.7772,203129.0
2017-01-23 15:50:00,84.3,84.39,84.18,84.29,482497.0,65.7772,65.8474,65.6835,65.7694,482497.0
2017-01-24 09:30:00,84.39,84.61,84.25,84.44,304821.0,65.8474,66.0191,65.7382,65.8864,304821.0
2017-01-24 09:40:00,84.43,84.45,84.12,84.14,102277.0,65.8786,65.8942,65.6367,65.6523,102277.0
2017-01-24 09:50:00,84.13,84.26,84.12,84.2,84073.0,65.6445,65.746,65.6367,65.6991,84073.0
2017-01-24 10:00:00,84.21,84.3,84.19,84.24,116591.0,65.707,65.7772,65.6913,65.7304,116591.0
2017-01-24 10:10:00,84.24,84.34,84.12,84.12,96077.0,65.7304,65.8084,65.6367,65.6367,96077.0
2017-01-24 10:20:00,84.12,84.13,83.88,83.88,126572.0,65.6367,65.6445,65.4495,65.4495,126572.0
2017-01-24 10:30:00,83.88,83.97,83.85,83.93,93793.0,65.4495,65.5197,65.4261,65.4885,93793.0
2017-01-24 10:40:00,83.94,84.0,83.88,83.88,118486.0,65.4963,65.5431,65.4495,65.4495,118486.0
2017-01-24 10:50:00,83.88,83.96,83.8,83.89,91604.0,65.4495,65.5119,65.387,65.4573,91604.0
2017-01-24 11:00:00,83.88,84.05,83.87,84.02,62607.0,65.4495,65.5821,65.4417,65.5587,62607.0
2017-01-24 11:10:00,84.04,84.07,83.95,83.98,59783.0,65.5743,65.5977,65.5041,65.5275,59783.0
2017-01-24 11:20:00,83.99,84.07,83.96,84.04,80834.0,65.5353,65.5977,65.5119,65.5743,80834.0
2017-01-24 11:30:00,84.04,84.22,84.04,84.19,140331.0,65.5743,65.7148,65.5743,65.6913,140331.0
2017-01-24 11:40:00,84.19,84.32,84.11,84.15,81116.0,65.6913,65.7928,65.6289,65.6601,81116.0
2017-01-24 11:50:00,84.15,84.33,84.14,84.31,109731.0,65.6601,65.8006,65.6523,65.785,109731.0
2017-01-24 12:00:00,84.31,84.49,84.31,84.4,62239.0,65.785,65.9254,65.785,65.8552,62239.0
2017-01-24 12:10:00,84.4,84.49,84.37,84.42,118949.0,65.8552,65.9254,65.8318,65.8708,118949.0
2017-01-24 12:20:00,84.43,84.6,84.41,84.45,86445.0,65.8786,66.0113,65.863,65.8942,86445.0
2017-01-24 12:30:00,84.45,84.61,84.44,84.5,88004.0,65.8942,66.0191,65.8864,65.9332,88004.0
2017-01-24 12:40:00,84.51,84.6,84.48,84.58,85570.0,65.941,66.0113,65.9176,65.9957,85570.0
2017-01-24 12:50:00,84.58,84.71,84.53,84.59,110558.0,65.9957,66.0971,65.9566,66.0035,110558.0
2017-01-24 13:00:00,84.59,84.81,84.59,84.76,70964.0,66.0035,66.1751,66.0035,66.1361,70964.0
2017-01-24 13:10:00,84.77,84.78,84.55,84.61,93691.0,66.1439,66.1517,65.9722,66.0191,93691.0
2017-01-24 13:20:00,84.6,84.61,84.48,84.5,65655.0,66.0113,66.0191,65.9176,65.9332,65655.0
2017-01-24 13:30:00,84.5,84.56,84.45,84.55,118951.0,65.9332,65.98,65.8942,65.9722,118951.0
2017-01-24 13:40:00,84.55,84.74,84.54,84.72,79800.0,65.9722,66.1205,65.9644,66.1049,79800.0
2017-01-24 13:50:00,84.72,84.75,84.67,84.7,80992.0,66.1049,66.1283,66.0659,66.0893,80992.0
2017-01-24 14:00:00,84.71,84.74,84.64,84.69,126189.0,66.0971,66.1205,66.0425,66.0815,126189.0
2017-01-24 14:10:00,84.69,84.76,84.58,84.74,104823.0,66.0815,66.1361,65.9957,66.1205,104823.0
2017-01-24 14:20:00,84.74,84.82,84.71,84.72,117387.0,66.1205,66.1829,66.0971,66.1049,117387.0
2017-01-24 14:30:00,84.71,84.75,84.65,84.65,191175.0,66.0971,66.1283,66.0503,66.0503,191175.0
2017-01-24 14:40:00,84.65,84.79,84.64,84.73,96469.0,66.0503,66.1595,66.0425,66.1127,96469.0
2017-01-24 14:50:00,84.73,84.73,84.62,84.69,113169.0,66.1127,66.1127,66.0269,66.0815,113169.0
2017-01-24 15:00:00,84.7,84.84,84.68,84.8,119768.0,66.0893,66.1985,66.0737,66.1673,119768.0
2017-01-24 15:10:00,84.79,84.9,84.77,84.81,144267.0,66.1595,66.2453,66.1439,66.1751,144267.0
2017-01-24 15:20:00,84.8,84.82,84.6,84.67,139716.0,66.1673,66.1829,66.0113,66.0659,139716.0
2017-01-24 15:30:00,84.67,84.74,84.64,84.72,148874.0,66.0659,66.1205,66.0425,66.1049,148874.0
2017-01-24 15:40:00,84.72,84.79,84.65,84.66,229411.0,66.1049,66.1595,66.0503,66.0581,229411.0
2017-01-24 15:50:00,84.65,84.65,84.51,84.59,371889.0,66.0503,66.0503,65.941,66.0035,371889.0
2017-01-25 09:30:00,85.08,85.11,84.68,84.9,288232.0,66.3858,66.4092,66.0737,66.2453,288232.0
2017-01-25 09:40:00,84.9,84.94,84.66,84.9,139979.0,66.2453,66.2766,66.0581,66.2453,139979.0
2017-01-25 09:50:00,84.91,84.92,84.68,84.75,134616.0,66.2531,66.2609,66.0737,66.1283,134616.0
2017-01-25 10:00:00,84.76,84.9,84.74,84.8,133521.0,66.1361,66.2453,66.1205,66.1673,133521.0
2017-01-25 10:10:00,84.81,84.93,84.81,84.89,74611.0,66.1751,66.2687,66.1751,66.2375,74611.0
2017-01-25 10:20:00,84.89,84.91,84.8,84.8,88672.0,66.2375,66.2531,66.1673,66.1673,88672.0
2017-01-25 10:30:00,84.79,84.88,84.65,84.69,93373.0,66.1595,66.2297,66.0503,66.0815,93373.0
2017-01-25 10:40:00,84.69,84.91,84.66,84.86,89444.0,66.0815,66.2531,66.0581,66.2141,89444.0
2017-01-25 10:50:00,84.87,85.08,84.85,84.94,90325.0,66.2219,66.3858,66.2063,66.2766,90325.0
2017-01-25 11:00:00,84.92,84.97,84.83,84.96,90524.0,66.2609,66.3,66.1907,66.2922,90524.0
2017-01-25 11:10:00,84.95,85.09,84.92,85.02,72169.0,66.2844,66.3936,66.2609,66.339,72169.0
2017-01-25 11:20:00,85.01,85.12,84.94,85.02,87716.0,66.3312,66.417,66.2766,66.339,87716.0
2017-01-25 11:30:00,85.02,85.05,84.94,84.99,68112.0,66.339,66.3624,66.2766,66.3156,68112.0
2017-01-25 11:40:00,85.0,85.14,84.98,85.04,61816.0,66.3234,66.4326,66.3078,66.3546,61816.0
2017-01-25 11:50:00,85.04,85.04,84.92,85.0,58455.0,66.3546,66.3546,66.2609,66.3234,58455.0
2017-01-25 12:00:00,85.02,85.03,84.9,84.91,77569.0,66.339,66.3468,66.2453,66.2531,77569.0
2017-01-25 12:10:00,84.91,85.02,84.88,84.94,91302.0,66.2531,66.339,66.2297,66.2766,91302.0
2017-01-25 12:20:00,84.93,85.09,84.92,84.99,58670.0,66.2687,66.3936,66.2609,66.3156,58670.0
2017-01-25 12:30:00,85.0,85.0,84.89,84.89,49324.0,66.3234,66.3234,66.2375,66.2375,49324.0
2017-01-25 12:40:00,84.9,85.01,84.85,84.97,50296.0,66.2453,66.3312,66.2063,66.3,50296.0
2017-01-25 12:50:00,84.98,85.06,84.96,85.04,47732.0,66.3078,66.3702,66.2922,66.3546,47732.0
2017-01-25 13:00:00,85.05,85.14,84.99,85.08,66538.0,66.3624,66.4326,66.3156,66.3858,66538.0
2017-01-25 13:10:00,85.09,85.15,85.05,85.1,84894.0,66.3936,66.4404,66.3624,66.4014,84894.0
2017-01-25 13:20:00,85.09,85.11,85.05,85.07,54509.0,66.3936,66.4092,66.3624,66.378,54509.0
2017-01-25 13:30:00,85.07,85.09,84.94,84.95,48823.0,66.378,66.3936,66.2766,66.2844,48823.0
2017-01-25 13:40:00,84.95,84.97,84.88,84.89,58922.0,66.2844,66.3,66.2297,66.2375,58922.0
2017-01-25 13:50:00,84.89,84.95,84.86,84.9,59862.0,66.2375,66.2844,66.2141,66.2453,59862.0
2017-01-25 14:00:00,84.9,84.94,84.84,84.94,65948.0,66.2453,66.2766,66.1985,66.2766,65948.0
2017-01-25 14:10:00,84.94,85.07,84.91,85.07,160333.0,66.2766,66.378,66.2531,66.378,160333.0
2017-01-25 14:20:00,85.07,85.23,85.06,85.17,160643.0,66.378,66.5028,66.3702,66.456,160643.0
2017-01-25 14:30:00,85.18,85.24,85.16,85.21,138290.0,66.4638,66.5106,66.4482,66.4872,138290.0
2017-01-25 14:40:00,85.22,85.24,85.17,85.17,54282.0,66.495,66.5106,66.456,66.456,54282.0
2017-01-25 14:50:00,85.16,85.24,85.13,85.23,72518.0,66.4482,66.5106,66.4248,66.5028,72518.0
2017-01-25 15:00:00,85.23,85.26,85.08,85.16,102867.0,66.5028,66.5262,66.3858,66.4482,102867.0
2017-01-25 15:10:00,85.16,85.26,85.14,85.19,124932.0,66.4482,66.5262,66.4326,66.4716,124932.0
2017-01-25 15:20:00,85.2,85.38,85.19,85.37,113488.0,66.4794,66.6199,66.4716,66.6121,113488.0
2017-01-25 15:30:00,85.37,85.48,85.31,85.48,198000.0,66.6121,66.6979,66.5653,66.6979,198000.0
2017-01-25 15:40:00,85.48,85.61,85.42,85.58,209390.0,66.6979,66.7993,66.6511,66.7759,209390.0
2017-01-25 15:50:00,85.57,85.69,85.47,85.51,529308.0,66.7681,66.8618,66.6901,66.7213,529308.0
2017-01-26 09:30:00,85.93,86.05,85.46,85.55,255435.0,67.049,67.1427,66.6823,66.7525,255435.0
2017-01-26 09:40:00,85.56,85.84,85.49,85.78,149740.0,66.7603,66.9788,66.7057,66.932,149740.0
2017-01-26 09:50:00,85.79,85.83,85.49,85.56,122933.0,66.9398,66.971,66.7057,66.7603,122933.0
2017-01-26 10:00:00,85.56,85.63,85.4,85.41,217714.0,66.7603,66.8149,66.6355,66.6433,217714.0
2017-01-26 10:10:00,85.41,85.47,85.32,85.4,163890.0,66.6433,66.6901,66.5731,66.6355,163890.0
2017-01-26 10:20:00,85.41,85.54,85.37,85.39,86563.0,66.6433,66.7447,66.6121,66.6277,86563.0
2017-01-26 10:30:00,85.38,85.47,85.31,85.36,103806.0,66.6199,66.6901,66.5653,66.6043,103806.0
2017-01-26 10:40:00,85.36,85.38,85.2,85.23,91656.0,66.6043,66.6199,66.4794,66.5028,91656.0
2017-01-26 10:50:00,85.23,85.25,85.0,85.14,93412.0,66.5028,66.5184,66.3234,66.4326,93412.0
2017-01-26 11:00:00,85.13,85.17,85.0,85.04,114690.0,66.4248,66.456,66.3234,66.3546,114690.0
2017-01-26 11:10:00,85.05,85.08,84.88,84.95,103974.0,66.3624,66.3858,66.2297,66.2844,103974.0
2017-01-26 11:20:00,84.94,84.99,84.85,84.92,68354.0,66.2766,66.3156,66.2063,66.2609,68354.0
2017-01-26 11:30:00,84.92,85.17,84.88,85.11,125550.0,66.2609,66.456,66.2297,66.4092,125550.0
2017-01-26 11:40:00,85.1,85.34,85.09,85.26,95380.0,66.4014,66.5887,66.3936,66.5262,95380.0
2017-01-26 11:50:00,85.26,85.27,85.04,85.04,88341.0,66.5262,66.534,66.3546,66.3546,88341.0
2017-01-26 12:00:00,85.04,85.14,85.03,85.14,84089.0,66.3546,66.4326,66.3468,66.4326,84089.0
2017-01-26 12:10:00,85.14,85.17,85.06,85.14,61240.0,66.4326,66.456,66.3702,66.4326,61240.0
2017-01-26 12:20:00,85.14,85.14,85.0,85.01,80485.0,66.4326,66.4326,66.3234,66.3312,80485.0
2017-01-26 12:30:00,85.01,85.03,84.83,84.85,64797.0,66.3312,66.3468,66.1907,66.2063,64797.0
2017-01-26 12:40:00,84.85,84.97,84.83,84.91,95265.0,66.2063,66.3,66.1907,66.2531,95265.0
2017-01-26 12:50:00,84.91,85.07,84.9,84.97,56219.0,66.2531,66.378,66.2453,66.3,56219.0
2017-01-26 13:00:00,84.96,85.01,84.93,84.94,44001.0,66.2922,66.3312,66.2687,66.2766,44001.0
2017-01-26 13:10:00,84.93,84.96,84.87,84.89,80597.0,66.2687,66.2922,66.2219,66.2375,80597.0
2017-01-26 13:20:00,84.89,84.98,84.85,84.98,63464.0,66.2375,66.3078,66.2063,66.3078,63464.0
2017-01-26 13:30:00,84.99,85.02,84.9,84.96,70431.0,66.3156,66.339,66.2453,66.2922,70431.0
2017-01-26 13:40:00,84.96,85.03,84.96,84.99,75697.0,66.2922,66.3468,66.2922,66.3156,75697.0
2017-01-26 13:50:00,84.99,85.04,84.89,84.89,83699.0,66.3156,66.3546,66.2375,66.2375,83699.0
2017-01-26 14:00:00,84.88,84.93,84.8,84.84,52604.0,66.2297,66.2687,66.1673,66.1985,52604.0
2017-01-26 14:10:00,84.84,84.92,84.83,84.9,66077.0,66.1985,66.2609,66.1907,66.2453,66077.0
2017-01-26 14:20:00,84.91,84.93,84.8,84.85,123727.0,66.2531,66.2687,66.1673,66.2063,123727.0
2017-01-26 14:30:00,84.85,84.85,84.68,84.69,141535.0,66.2063,66.2063,66.0737,66.0815,141535.0
2017-01-26 14:40:00,84.69,84.77,84.65,84.72,143582.0,66.0815,66.1439,66.0503,66.1049,143582.0
2017-01-26 14:50:00,84.72,84.72,84.43,84.48,120243.0,66.1049,66.1049,65.8786,65.9176,120243.0
2017-01-26 15:00:00,84.48,84.65,84.48,84.58,146261.0,65.9176,66.0503,65.9176,65.9957,146261.0
2017-01-26 15:10:00,84.58,84.68,84.54,84.66,97997.0,65.9957,66.0737,65.9644,66.0581,97997.0
2017-01-26 15:20:00,84.66,84.79,84.6,84.75,96715.0,66.0581,66.1595,66.0113,66.1283,96715.0
2017-01-26 15:30:00,84.76,84.86,84.71,84.71,116223.0,66.1361,66.2141,66.0971,66.0971,116223.0
2017-01-26 15:40:00,84.71,84.86,84.61,84.86,181420.0,66.0971,66.2141,66.0191,66.2141,181420.0
2017-01-26 15:50:00,84.86,84.94,84.81,84.9,426025.0,66.2141,66.2766,66.1751,66.2453,426025.0
2017-01-27 09:30:00,84.86,85.19,84.8,84.95,235096.0,66.2141,66.4716,66.1673,66.2844,235096.0
2017-01-27 09:40:00,84.95,85.03,84.86,84.97,134480.0,66.2844,66.3468,66.2141,66.3,134480.0
2017-01-27 09:50:00,84.97,84.99,84.88,84.91,132275.0,66.3,66.3156,66.2297,66.2531,132275.0
2017-01-27 10:00:00,84.91,84.94,84.81,84.84,105153.0,66.2531,66.2766,66.1751,66.1985,105153.0
2017-01-27 10:10:00,84.83,84.87,84.67,84.68,67371.0,66.1907,66.2219,66.0659,66.0737,67371.0
2017-01-27 10:20:00,84.69,84.93,84.68,84.88,116428.0,66.0815,66.2687,66.0737,66.2297,116428.0
2017-01-27 10:30:00,84.86,84.95,84.86,84.89,68298.0,66.2141,66.2844,66.2141,66.2375,68298.0
2017-01-27 10:40:00,84.89,84.95,84.86,84.93,114371.0,66.2375,66.2844,66.2141,66.2687,114371.0
2017-01-27 10:50:00,84.92,84.92,84.75,84.79,68952.0,66.2609,66.2609,66.1283,66.1595,68952.0
2017-01-27 11:00:00,84.81,84.99,84.8,84.93,71083.0,66.1751,66.3156,66.1673,66.2687,71083.0
2017-01-27 11:10:00,84.93,85.05,84.86,85.01,64770.0,66.2687,66.3624,66.2141,66.3312,64770.0
2017-01-27 11:20:00,85.01,85.09,84.96,85.01,225535.0,66.3312,66.3936,66.2922,66.3312,225535.0
2017-01-27 11:30:00,85.02,85.07,84.86,84.86,105996.0,66.339,66.378,66.2141,66.2141,105996.0
2017-01-27 11:40:00,84.89,84.89,84.7,84.7,159790.0,66.2375,66.2375,66.0893,66.0893,159790.0
2017-01-27 11:50:00,84.7,84.79,84.66,84.76,83448.0,66.0893,66.1595,66.0581,66.1361,83448.0
2017-01-27 12:00:00,84.78,84.78,84.58,84.62,69175.0,66.1517,66.1517,65.9957,66.0269,69175.0
2017-01-27 12:10:00,84.62,84.62,84.49,84.6,112986.0,66.0269,66.0269,65.9254,66.0113,112986.0
2017-01-27 12:20:00,84.59,84.6,84.43,84.45,74018.0,66.0035,66.0113,65.8786,65.8942,74018.0
2017-01-27 12:30:00,84.42,84.53,84.42,84.48,55667.0,65.8708,65.9566,65.8708,65.9176,55667.0
2017-01-27 12:40:00,84.47,84.49,84.42,84.42,64521.0,65.9098,65.9254,65.8708,65.8708,64521.0
2017-01-27 12:50:00,84.43,84.51,84.31,84.45,53866.0,65.8786,65.941,65.785,65.8942,53866.0
2017-01-27 13:00:00,84.44,84.45,84.35,84.4,34520.0,65.8864,65.8942,65.8162,65.8552,34520.0
2017-01-27 13:10:00,84.39,84.46,84.34,84.4,53296.0,65.8474,65.902,65.8084,65.8552,53296.0
2017-01-27 13:20:00,84.39,84.52,84.38,84.5,49877.0,65.8474,65.9488,65.8396,65.9332,49877.0
2017-01-27 13:30:00,84.5,84.55,84.45,84.48,46564.0,65.9332,65.9722,65.8942,65.9176,46564.0
2017-01-27 13:40:00,84.48,84.61,84.48,84.55,96475.0,65.9176,66.0191,65.9176,65.9722,96475.0
2017-01-27 13:50:00,84.54,84.66,84.53,84.6,84914.0,65.9644,66.0581,65.9566,66.0113,84914.0
2017-01-27 14:00:00,84.59,84.65,84.52,84.52,68754.0,66.0035,66.0503,65.9488,65.9488,68754.0
2017-01-27 14:10:00,84.53,84.56,84.49,84.55,69717.0,65.9566,65.98,65.9254,65.9722,69717.0
2017-01-27 14:20:00,84.54,84.55,84.49,84.52,73912.0,65.9644,65.9722,65.9254,65.9488,73912.0
2017-01-27 14:30:00,84.53,84.54,84.47,84.47,76392.0,65.9566,65.9644,65.9098,65.9098,76392.0
2017-01-27 14:40:00,84.49,84.56,84.49,84.52,74614.0,65.9254,65.98,65.9254,65.9488,74614.0
2017-01-27 14:50:00,84.52,84.55,84.43,84.44,69805.0,65.9488,65.9722,65.8786,65.8864,69805.0
2017-01-27 15:00:00,84.45,84.49,84.43,84.47,69058.0,65.8942,65.9254,65.8786,65.9098,69058.0
2017-01-27 15:10:00,84.47,84.5,84.43,84.45,51066.0,65.9098,65.9332,65.8786,65.8942,51066.0
2017-01-27 15:20:00,84.44,84.53,84.41,84.53,91119.0,65.8864,65.9566,65.863,65.9566,91119.0
2017-01-27 15:30:00,84.52,84.55,84.44,84.48,117101.0,65.9488,65.9722,65.8864,65.9176,117101.0
2017-01-27 15:40:00,84.47,84.5,84.39,84.5,156669.0,65.9098,65.9332,65.8474,65.9332,156669.0
2017-01-27 15:50:00,84.5,84.54,84.41,84.49,447163.0,65.9332,65.9644,65.863,65.9254,447163.0
2017-01-30 09:30:00,84.17,84.47,84.04,84.27,205159.0,65.6757,65.9098,65.5743,65.7538,205159.0
2017-01-30 09:40:00,84.24,84.24,83.92,83.95,220890.0,65.7304,65.7304,65.4807,65.5041,220890.0
2017-01-30 09:50:00,83.97,84.03,83.89,83.96,228828.0,65.5197,65.5665,65.4573,65.5119,228828.0
2017-01-30 10:00:00,83.97,84.23,83.95,84.09,100005.0,65.5197,65.7226,65.5041,65.6133,100005.0
2017-01-30 10:10:00,84.09,84.16,83.92,83.92,68319.0,65.6133,65.6679,65.4807,65.4807,68319.0
2017-01-30 10:20:00,83.94,84.11,83.89,83.93,175998.0,65.4963,65.6289,65.4573,65.4885,175998.0
2017-01-30 10:30:00,83.94,83.95,83.65,83.66,119031.0,65.4963,65.5041,65.27,65.2778,119031.0
2017-01-30 10:40:00,83.66,83.67,83.41,83.47,127146.0,65.2778,65.2856,65.0827,65.1295,127146.0
2017-01-30 10:50:00,83.47,83.49,83.25,83.38,117158.0,65.1295,65.1452,64.9579,65.0593,117158.0
2017-01-30 11:00:00,83.36,83.46,83.3,83.31,60226.0,65.0437,65.1217,64.9969,65.0047,60226.0
2017-01-30 11:10:00,83.33,83.51,83.29,83.32,66692.0,65.0203,65.1608,64.9891,65.0125,66692.0
2017-01-30 11:20:00,83.33,83.38,83.2,83.35,86259.0,65.0203,65.0593,64.9189,65.0359,86259.0
2017-01-30 11:30:00,83.34,83.37,83.25,83.33,101908.0,65.0281,65.0515,64.9579,65.0203,101908.0
2017-01-30 11:40:00,83.33,83.49,83.27,83.45,82026.0,65.0203,65.1452,64.9735,65.1139,82026.0
2017-01-30 11:50:00,83.45,83.58,83.4,83.51,86730.0,65.1139,65.2154,65.0749,65.1608,86730.0
2017-01-30 12:00:00,83.5,83.58,83.47,83.55,42808.0,65.153,65.2154,65.1295,65.192,42808.0
2017-01-30 12:10:00,83.54,83.59,83.44,83.49,72436.0,65.1842,65.2232,65.1061,65.1452,72436.0
2017-01-30 12:20:00,83.5,83.52,83.37,83.4,59794.0,65.153,65.1686,65.0515,65.0749,59794.0
2017-01-30 12:30:00,83.38,83.42,83.29,83.33,61859.0,65.0593,65.0905,64.9891,65.0203,61859.0
2017-01-30 12:40:00,83.32,83.46,83.3,83.42,96120.0,65.0125,65.1217,64.9969,65.0905,96120.0
2017-01-30 12:50:00,83.42,83.49,83.39,83.48,68060.0,65.0905,65.1452,65.0671,65.1373,68060.0
2017-01-30 13:00:00,83.46,83.5,83.4,83.47,55427.0,65.1217,65.153,65.0749,65.1295,55427.0
2017-01-30 13:10:00,83.45,83.5,83.37,83.37,33639.0,65.1139,65.153,65.0515,65.0515,33639.0
2017-01-30 13:20:00,83.36,83.38,83.28,83.33,63988.0,65.0437,65.0593,64.9813,65.0203,63988.0
2017-01-30 13:30:00,83.33,83.49,83.32,83.46,91361.0,65.0203,65.1452,65.0125,65.1217,91361.0
2017-01-30 13:40:00,83.47,83.54,83.43,83.46,73259.0,65.1295,65.1842,65.0983,65.1217,73259.0
2017-01-30 13:50:00,83.46,83.48,83.4,83.43,78308.0,65.1217,65.1373,65.0749,65.0983,78308.0
2017-01-30 14:00:00,83.42,83.57,83.42,83.52,91308.0,65.0905,65.2076,65.0905,65.1686,91308.0
2017-01-30 14:10:00,83.53,83.54,83.45,83.54,99902.0,65.1764,65.1842,65.1139,65.1842,99902.0
2017-01-30 14:20:00,83.54,83.62,83.49,83.6,111471.0,65.1842,65.2466,65.1452,65.231,111471.0
2017-01-30 14:30:00,83.59,83.65,83.54,83.59,69007.0,65.2232,65.27,65.1842,65.2232,69007.0
2017-01-30 14:40:00,83.59,83.6,83.49,83.51,70521.0,65.2232,65.231,65.1452,65.1608,70521.0
2017-01-30 14:50:00,83.51,83.54,83.46,83.53,54529.0,65.1608,65.1842,65.1217,65.1764,54529.0
2017-01-30 15:00:00,83.53,83.53,83.31,83.39,125004.0,65.1764,65.1764,65.0047,65.0671,125004.0
2017-01-30 15:10:00,83.39,83.41,83.33,83.35,105441.0,65.0671,65.0827,65.0203,65.0359,105441.0
2017-01-30 15:20:00,83.33,83.38,83.19,83.24,114376.0,65.0203,65.0593,64.9111,64.9501,114376.0
2017-01-30 15:30:00,83.25,83.37,83.23,83.31,220178.0,64.9579,65.0515,64.9423,65.0047,220178.0
2017-01-30 15:40:00,83.31,83.59,83.28,83.46,265228.0,65.0047,65.2232,64.9813,65.1217,265228.0
2017-01-30 15:50:00,83.45,83.67,83.44,83.6,462946.0,65.1139,65.2856,65.1061,65.231,462946.0
2017-01-31 09:30:00,83.9,84.25,83.76,83.88,204839.0,65.4651,65.7382,65.3558,65.4495,204839.0
2017-01-31 09:40:00,83.9,83.91,83.52,83.56,117264.0,65.4651,65.4729,65.1686,65.1998,117264.0
2017-01-31 09:50:00,83.54,83.7,83.52,83.58,82423.0,65.1842,65.309,65.1686,65.2154,82423.0
2017-01-31 10:00:00,83.57,83.65,83.36,83.47,80024.0,65.2076,65.27,65.0437,65.1295,80024.0
2017-01-31 10:10:00,83.47,83.51,83.4,83.48,54890.0,65.1295,65.1608,65.0749,65.1373,54890.0
2017-01-31 10:20:00,83.51,83.6,83.4,83.45,52283.0,65.1608,65.231,65.0749,65.1139,52283.0
2017-01-31 10:30:00,83.45,83.71,83.45,83.64,63310.0,65.1139,65.3168,65.1139,65.2622,63310.0
2017-01-31 10:40:00,83.65,83.67,83.32,83.32,66268.0,65.27,65.2856,65.0125,65.0125,66268.0
2017-01-31 10:50:00,83.31,83.33,83.15,83.19,107236.0,65.0047,65.0203,64.8799,64.9111,107236.0
2017-01-31 11:00:00,83.19,83.3,83.11,83.23,65290.0,64.9111,64.9969,64.8486,64.9423,65290.0
2017-01-31 11:10:00,83.23,83.5,83.2,83.46,57550.0,64.9423,65.153,64.9189,65.1217,57550.0
2017-01-31 11:20:00,83.48,83.53,83.4,83.53,55714.0,65.1373,65.1764,65.0749,65.1764,55714.0
2017-01-31 11:30:00,83.55,83.63,83.44,83.52,92516.0,65.192,65.2544,65.1061,65.1686,92516.0
2017-01-31 11:40:00,83.52,83.56,83.46,83.53,71706.0,65.1686,65.1998,65.1217,65.1764,71706.0
2017-01-31 11:50:00,83.52,83.75,83.51,83.71,56625.0,65.1686,65.348,65.1608,65.3168,56625.0
2017-01-31 12:00:00,83.69,83.79,83.61,83.79,71915.0,65.3012,65.3792,65.2388,65.3792,71915.0
2017-01-31 12:10:00,83.79,83.84,83.74,83.79,44137.0,65.3792,65.4182,65.3402,65.3792,44137.0
2017-01-31 12:20:00,83.78,83.84,83.74,83.78,39600.0,65.3714,65.4182,65.3402,65.3714,39600.0
2017-01-31 12:30:00,83.77,83.8,83.69,83.7,47564.0,65.3636,65.387,65.3012,65.309,47564.0
2017-01-31 12:40:00,83.7,83.75,83.67,83.7,32233.0,65.309,65.348,65.2856,65.309,32233.0
2017-01-31 12:50:00,83.73,83.73,83.6,83.68,34248.0,65.3324,65.3324,65.231,65.2934,34248.0
2017-01-31 13:00:00,83.69,83.71,83.6,83.7,49509.0,65.3012,65.3168,65.231,65.309,49509.0
2017-01-31 13:10:00,83.71,83.72,83.52,83.55,74299.0,65.3168,65.3246,65.1686,65.192,74299.0
2017-01-31 13:20:00,83.54,83.63,83.54,83.62,28620.0,65.1842,65.2544,65.1842,65.2466,28620.0
2017-01-31 13:30:00,83.63,83.65,83.53,83.53,41958.0,65.2544,65.27,65.1764,65.1764,41958.0
2017-01-31 13:40:00,83.53,83.59,83.44,83.45,49037.0,65.1764,65.2232,65.1061,65.1139,49037.0
2017-01-31 13:50:00,83.45,83.46,83.38,83.44,69422.0,65.1139,65.1217,65.0593,65.1061,69422.0
2017-01-31 14:00:00,83.44,83.58,83.43,83.49,103334.0,65.1061,65.2154,65.0983,65.1452,103334.0
2017-01-31 14:10:00,83.5,83.63,83.48,83.58,68099.0,65.153,65.2544,65.1373,65.2154,68099.0
2017-01-31 14:20:00,83.58,83.61,83.51,83.58,51014.0,65.2154,65.2388,65.1608,65.2154,51014.0
2017-01-31 14:30:00,83.59,83.62,83.48,83.52,54509.0,65.2232,65.2466,65.1373,65.1686,54509.0
2017-01-31 14:40:00,83.52,83.56,83.44,83.56,79156.0,65.1686,65.1998,65.1061,65.1998,79156.0
2017-01-31 14:50:00,83.56,83.73,83.54,83.7,87424.0,65.1998,65.3324,65.1842,65.309,87424.0
2017-01-31 15:00:00,83.7,83.79,83.63,83.68,196251.0,65.309,65.3792,65.2544,65.2934,196251.0
2017-01-31 15:10:00,83.68,83.75,83.6,83.62,130656.0,65.2934,65.348,65.231,65.2466,130656.0
2017-01-31 15:20:00,83.63,83.68,83.59,83.62,71340.0,65.2544,65.2934,65.2232,65.2466,71340.0
2017-01-31 15:30:00,83.62,83.66,83.56,83.59,89165.0,65.2466,65.2778,65.1998,65.2232,89165.0
2017-01-31 15:40:00,83.59,83.68,83.57,83.62,208400.0,65.2232,65.2934,65.2076,65.2466,208400.0
2017-01-31 15:50:00,83.62,83.76,83.6,83.72,354150.0,65.2466,65.3558,65.231,65.3246,354150.0
2017-02-01 09:30:00,84.13,84.44,84.0,84.09,197156.0,65.6445,65.8864,65.5431,65.6133,197156.0
2017-02-01 09:40:00,84.08,84.17,84.02,84.07,71563.0,65.6055,65.6757,65.5587,65.5977,71563.0
2017-02-01 09:50:00,84.06,84.06,83.78,83.89,91282.0,65.5899,65.5899,65.3714,65.4573,91282.0
2017-02-01 10:00:00,83.9,84.06,83.85,83.87,97300.0,65.4651,65.5899,65.4261,65.4417,97300.0
2017-02-01 10:10:00,83.88,83.89,83.57,83.62,75841.0,65.4495,65.4573,65.2076,65.2466,75841.0
2017-02-01 10:20:00,83.62,83.86,83.6,83.86,71980.0,65.2466,65.4339,65.231,65.4339,71980.0
2017-02-01 10:30:00,83.83,83.85,83.54,83.54,110528.0,65.4104,65.4261,65.1842,65.1842,110528.0
2017-02-01 10:40:00,83.55,83.67,83.33,83.37,93816.0,65.192,65.2856,65.0203,65.0515,93816.0
2017-02-01 10:50:00,83.39,83.63,83.36,83.49,162094.0,65.0671,65.2544,65.0437,65.1452,162094.0
2017-02-01 11:00:00,83.46,83.74,83.43,83.66,84918.0,65.1217,65.3402,65.0983,65.2778,84918.0
2017-02-01 11:10:00,83.66,83.78,83.61,83.71,75617.0,65.2778,65.3714,65.2388,65.3168,75617.0
2017-02-01 11:20:00,83.71,83.77,83.48,83.54,61160.0,65.3168,65.3636,65.1373,65.1842,61160.0
2017-02-01 11:30:00,83.55,83.65,83.36,83.46,131059.0,65.192,65.27,65.0437,65.1217,131059.0
2017-02-01 11:40:00,83.46,83.61,83.21,83.25,116066.0,65.1217,65.2388,64.9267,64.9579,116066.0
2017-02-01 11:50:00,83.24,83.25,83.1,83.19,205138.0,64.9501,64.9579,64.8408,64.9111,205138.0
2017-02-01 12:00:00,83.19,83.22,83.05,83.11,83236.0,64.9111,64.9345,64.8018,64.8486,83236.0
2017-02-01 12:10:00,83.12,83.15,82.86,82.92,99896.0,64.8565,64.8799,64.6536,64.7004,99896.0
2017-02-01 12:20:00,82.92,82.98,82.9,82.95,47717.0,64.7004,64.7472,64.6848,64.7238,47717.0
2017-02-01 12:30:00,82.96,83.05,82.92,82.92,60961.0,64.7316,64.8018,64.7004,64.7004,60961.0
2017-02-01 12:40:00,82.92,82.98,82.8,82.81,95986.0,64.7004,64.7472,64.6068,64.6146,95986.0
2017-02-01 12:50:00,82.79,82.81,82.69,82.74,83759.0,64.599,64.6146,64.5209,64.5599,83759.0
2017-02-01 13:00:00,82.73,82.88,82.73,82.84,66391.0,64.5521,64.6692,64.5521,64.638,66391.0
2017-02-01 13:10:00,82.83,82.94,82.82,82.91,44621.0,64.6302,64.716,64.6224,64.6926,44621.0
2017-02-01 13:20:00,82.91,82.91,82.85,82.91,48853.0,64.6926,64.6926,64.6458,64.6926,48853.0
2017-02-01 13:30:00,82.91,82.98,82.85,82.88,49549.0,64.6926,64.7472,64.6458,64.6692,49549.0
2017-02-01 13:40:00,82.88,83.02,82.88,83.02,53445.0,64.6692,64.7784,64.6692,64.7784,53445.0
2017-02-01 13:50:00,83.02,83.05,82.84,82.92,66388.0,64.7784,64.8018,64.638,64.7004,66388.0
2017-02-01 14:00:00,82.91,83.13,82.9,83.0,79579.0,64.6926,64.8643,64.6848,64.7628,79579.0
2017-02-01 14:10:00,83.0,83.34,82.99,83.3,82932.0,64.7628,65.0281,64.755,64.9969,82932.0
2017-02-01 14:20:00,83.31,83.44,83.29,83.36,51457.0,65.0047,65.1061,64.9891,65.0437,51457.0
2017-02-01 14:30:00,83.35,83.35,83.06,83.08,102895.0,65.0359,65.0359,64.8096,64.8252,102895.0
2017-02-01 14:40:00,83.07,83.08,82.99,83.03,66797.0,64.8174,64.8252,64.755,64.7862,66797.0
2017-02-01 14:50:00,83.03,83.1,82.98,83.06,76557.0,64.7862,64.8408,64.7472,64.8096,76557.0
2017-02-01 15:00:00,83.06,83.12,82.96,82.99,70889.0,64.8096,64.8565,64.7316,64.755,70889.0
2017-02-01 15:10:00,82.98,83.09,82.88,82.91,110147.0,64.7472,64.833,64.6692,64.6926,110147.0
2017-02-01 15:20:00,82.91,82.98,82.89,82.95,172532.0,64.6926,64.7472,64.677,64.7238,172532.0
2017-02-01 15:30:00,82.95,83.04,82.93,83.03,184608.0,64.7238,64.794,64.7082,64.7862,184608.0
2017-02-01 15:40:00,83.04,83.11,83.02,83.1,232034.0,64.794,64.8486,64.7784,64.8408,232034.0
2017-02-01 15:50:00,83.11,83.24,83.01,83.17,282220.0,64.8486,64.9501,64.7706,64.8955,282220.0
2017-02-02 09:30:00,83.6,83.61,82.79,82.88,252344.0,65.231,65.2388,64.599,64.6692,252344.0
2017-02-02 09:40:00,82.87,82.98,82.55,82.6,122975.0,64.6614,64.7472,64.4117,64.4507,122975.0
2017-02-02 09:50:00,82.59,82.62,82.35,82.45,126985.0,64.4429,64.4663,64.2556,64.3337,126985.0
2017-02-02 10:00:00,82.43,82.7,82.43,82.69,84562.0,64.3181,64.5287,64.3181,64.5209,84562.0
2017-02-02 10:10:00,82.68,82.77,82.55,82.62,124992.0,64.5131,64.5834,64.4117,64.4663,124992.0
2017-02-02 10:20:00,82.64,82.75,82.56,82.57,76650.0,64.4819,64.5677,64.4195,64.4273,76650.0
2017-02-02 10:30:00,82.57,82.6,82.34,82.56,164559.0,64.4273,64.4507,64.2478,64.4195,164559.0
2017-02-02 10:40:00,82.56,82.61,82.39,82.44,96905.0,64.4195,64.4585,64.2869,64.3259,96905.0
2017-02-02 10:50:00,82.46,82.48,82.32,82.41,136440.0,64.3415,64.3571,64.2322,64.3025,136440.0
2017-02-02 11:00:00,82.41,82.43,82.22,82.28,258189.0,64.3025,64.3181,64.1542,64.201,258189.0
2017-02-02 11:10:00,82.28,82.28,82.1,82.12,206755.0,64.201,64.201,64.0606,64.0762,206755.0
2017-02-02 11:20:00,82.11,82.27,82.03,82.11,231177.0,64.0684,64.1932,64.006,64.0684,231177.0
2017-02-02 11:30:00,82.12,82.39,82.1,82.31,338577.0,64.0762,64.2869,64.0606,64.2244,338577.0
2017-02-02 11:40:00,82.31,82.31,82.09,82.09,190588.0,64.2244,64.2244,64.0528,64.0528,190588.0
2017-02-02 11:50:00,82.09,82.14,81.95,82.02,192098.0,64.0528,64.0918,63.9435,63.9981,192098.0
2017-02-02 12:00:00,82.02,82.16,81.98,82.08,80665.0,63.9981,64.1074,63.9669,64.045,80665.0
2017-02-02 12:10:00,82.08,82.13,81.9,81.95,138937.0,64.045,64.084,63.9045,63.9435,138937.0
2017-02-02 12:20:00,81.95,82.0,81.82,81.91,126357.0,63.9435,63.9825,63.8421,63.9123,126357.0
2017-02-02 12:30:00,81.9,81.99,81.76,81.99,109036.0,63.9045,63.9747,63.7953,63.9747,109036.0
2017-02-02 12:40:00,81.98,82.04,81.89,81.97,105769.0,63.9669,64.0138,63.8967,63.9591,105769.0
2017-02-02 12:50:00,81.97,82.14,81.96,82.07,304452.0,63.9591,64.0918,63.9513,64.0372,304452.0
2017-02-02 13:00:00,82.09,82.13,82.03,82.13,152271.0,64.0528,64.084,64.006,64.084,152271.0
2017-02-02 13:10:00,82.13,82.22,82.11,82.15,111080.0,64.084,64.1542,64.0684,64.0996,111080.0
2017-02-02 13:20:00,82.14,82.17,82.1,82.13,89483.0,64.0918,64.1152,64.0606,64.084,89483.0
2017-02-02 13:30:00,82.12,82.12,82.0,82.04,70990.0,64.0762,64.0762,63.9825,64.0138,70990.0
2017-02-02 13:40:00,82.03,82.25,82.02,82.17,87844.0,64.006,64.1776,63.9981,64.1152,87844.0
2017-02-02 13:50:00,82.16,82.28,82.13,82.23,82561.0,64.1074,64.201,64.084,64.162,82561.0
2017-02-02 14:00:00,82.23,82.49,82.18,82.4,258932.0,64.162,64.3649,64.123,64.2947,258932.0
2017-02-02 14:10:00,82.4,82.43,82.19,82.22,145522.0,64.2947,64.3181,64.1308,64.1542,145522.0
2017-02-02 14:20:00,82.21,82.21,81.9,81.9,307619.0,64.1464,64.1464,63.9045,63.9045,307619.0
2017-02-02 14:30:00,81.9,81.91,81.76,81.88,153650.0,63.9045,63.9123,63.7953,63.8889,153650.0
2017-02-02 14:40:00,81.88,81.91,81.74,81.74,121465.0,63.8889,63.9123,63.7797,63.7797,121465.0
2017-02-02 14:50:00,81.75,81.85,81.68,81.7,97532.0,63.7875,63.8655,63.7329,63.7485,97532.0
2017-02-02 15:00:00,81.7,81.73,81.62,81.62,118684.0,63.7485,63.7719,63.686,63.686,118684.0
2017-02-02 15:10:00,81.63,81.83,81.56,81.81,152027.0,63.6938,63.8499,63.6392,63.8343,152027.0
2017-02-02 15:20:00,81.81,82.06,81.81,82.04,326011.0,63.8343,64.0294,63.8343,64.0138,326011.0
2017-02-02 15:30:00,82.05,82.09,82.0,82.0,228655.0,64.0216,64.0528,63.9825,63.9825,228655.0
2017-02-02 15:40:00,82.0,82.19,82.0,82.18,240831.0,63.9825,64.1308,63.9825,64.123,240831.0
2017-02-02 15:50:00,82.17,82.48,82.14,82.44,947103.0,64.1152,64.3571,64.0918,64.3259,947103.0
2017-02-03 09:30:00,82.64,82.88,82.4,82.61,237566.0,64.4819,64.6692,64.2947,64.4585,237566.0
2017-02-03 09:40:00,82.62,82.67,82.46,82.58,119296.0,64.4663,64.5053,64.3415,64.4351,119296.0
2017-02-03 09:50:00,82.57,82.69,82.56,82.59,107487.0,64.4273,64.5209,64.4195,64.4429,107487.0
2017-02-03 10:00:00,82.6,82.72,82.51,82.72,88594.0,64.4507,64.5443,64.3805,64.5443,88594.0
2017-02-03 10:10:00,82.71,82.9,82.69,82.87,103438.0,64.5365,64.6848,64.5209,64.6614,103438.0
2017-02-03 10:20:00,82.86,83.09,82.86,82.95,130727.0,64.6536,64.833,64.6536,64.7238,130727.0
2017-02-03 10:30:00,82.95,83.02,82.83,82.93,78030.0,64.7238,64.7784,64.6302,64.7082,78030.0
2017-02-03 10:40:00,82.93,83.21,82.87,83.21,166318.0,64.7082,64.9267,64.6614,64.9267,166318.0
2017-02-03 10:50:00,83.19,83.21,82.8,82.82,101080.0,64.9111,64.9267,64.6068,64.6224,101080.0
2017-02-03 11:00:00,82.85,83.11,82.85,83.02,61686.0,64.6458,64.8486,64.6458,64.7784,61686.0
2017-02-03 11:10:00,83.01,83.07,82.88,83.01,165994.0,64.7706,64.8174,64.6692,64.7706,165994.0
2017-02-03 11:20:00,83.02,83.05,82.79,82.82,77948.0,64.7784,64.8018,64.599,64.6224,77948.0
2017-02-03 11:30:00,82.81,82.88,82.72,82.74,90933.0,64.6146,64.6692,64.5443,64.5599,90933.0
2017-02-03 11:40:00,82.73,82.78,82.63,82.78,87453.0,64.5521,64.5912,64.4741,64.5912,87453.0
2017-02-03 11:50:00,82.78,82.84,82.62,82.66,86490.0,64.5912,64.638,64.4663,64.4975,86490.0
2017-02-03 12:00:00,82.67,82.82,82.66,82.8,64785.0,64.5053,64.6224,64.4975,64.6068,64785.0
2017-02-03 12:10:00,82.79,82.83,82.71,82.73,72474.0,64.599,64.6302,64.5365,64.5521,72474.0
2017-02-03 12:20:00,82.72,82.78,82.68,82.77,50244.0,64.5443,64.5912,64.5131,64.5834,50244.0
2017-02-03 12:30:00,82.78,82.84,82.67,82.67,58568.0,64.5912,64.638,64.5053,64.5053,58568.0
2017-02-03 12:40:00,82.67,82.75,82.64,82.66,46642.0,64.5053,64.5677,64.4819,64.4975,46642.0
2017-02-03 12:50:00,82.71,82.77,82.7,82.74,20085.0,64.5365,64.5834,64.5287,64.5599,20085.0
2017-02-03 13:00:00,82.75,82.76,82.56,82.56,61437.0,64.5677,64.5756,64.4195,64.4195,61437.0
2017-02-03 13:10:00,82.57,82.61,82.54,82.56,39009.0,64.4273,64.4585,64.4039,64.4195,39009.0
2017-02-03 13:20:00,82.56,82.61,82.46,82.49,43303.0,64.4195,64.4585,64.3415,64.3649,43303.0
2017-02-03 13:30:00,82.5,82.54,82.42,82.48,47762.0,64.3727,64.4039,64.3103,64.3571,47762.0
2017-02-03 13:40:00,82.47,82.49,82.39,82.46,52392.0,64.3493,64.3649,64.2869,64.3415,52392.0
2017-02-03 13:50:00,82.45,82.65,82.4,82.64,53386.0,64.3337,64.4897,64.2947,64.4819,53386.0
2017-02-03 14:00:00,82.64,82.68,82.63,82.65,43276.0,64.4819,64.5131,64.4741,64.4897,43276.0
2017-02-03 14:10:00,82.65,82.72,82.6,82.63,70369.0,64.4897,64.5443,64.4507,64.4741,70369.0
2017-02-03 14:20:00,82.62,82.68,82.6,82.6,52892.0,64.4663,64.5131,64.4507,64.4507,52892.0
2017-02-03 14:30:00,82.6,82.72,82.56,82.63,67717.0,64.4507,64.5443,64.4195,64.4741,67717.0
2017-02-03 14:40:00,82.63,82.66,82.56,82.57,52712.0,64.4741,64.4975,64.4195,64.4273,52712.0
2017-02-03 14:50:00,82.57,82.6,82.51,82.54,54144.0,64.4273,64.4507,64.3805,64.4039,54144.0
2017-02-03 15:00:00,82.54,82.58,82.51,82.51,92894.0,64.4039,64.4351,64.3805,64.3805,92894.0
2017-02-03 15:10:00,82.52,82.6,82.49,82.56,106953.0,64.3883,64.4507,64.3649,64.4195,106953.0
2017-02-03 15:20:00,82.56,82.59,82.5,82.52,97284.0,64.4195,64.4429,64.3727,64.3883,97284.0
2017-02-03 15:30:00,82.53,82.66,82.52,82.6,155122.0,64.3961,64.4975,64.3883,64.4507,155122.0
2017-02-03 15:40:00,82.61,82.72,82.55,82.64,233669.0,64.4585,64.5443,64.4117,64.4819,233669.0
2017-02-03 15:50:00,82.64,82.65,82.47,82.5,413316.0,64.4819,64.4897,64.3493,64.3727,413316.0
2017-02-06 09:30:00,82.55,82.97,82.44,82.52,146881.0,64.4117,64.7394,64.3259,64.3883,146881.0
2017-02-06 09:40:00,82.5,82.5,82.08,82.14,87689.0,64.3727,64.3727,64.045,64.0918,87689.0
2017-02-06 09:50:00,82.19,82.23,82.04,82.06,68799.0,64.1308,64.162,64.0138,64.0294,68799.0
2017-02-06 10:00:00,82.03,82.08,81.9,82.07,111416.0,64.006,64.045,63.9045,64.0372,111416.0
2017-02-06 10:10:00,82.07,82.08,81.92,81.93,84205.0,64.0372,64.045,63.9201,63.9279,84205.0
2017-02-06 10:20:00,81.95,81.98,81.8,81.82,84398.0,63.9435,63.9669,63.8265,63.8421,84398.0
2017-02-06 10:30:00,81.8,81.89,81.71,81.77,118525.0,63.8265,63.8967,63.7563,63.8031,118525.0
2017-02-06 10:40:00,81.77,81.87,81.72,81.84,75136.0,63.8031,63.8811,63.7641,63.8577,75136.0
2017-02-06 10:50:00,81.85,81.94,81.79,81.79,99984.0,63.8655,63.9357,63.8187,63.8187,99984.0
2017-02-06 11:00:00,81.79,82.05,81.77,82.03,106447.0,63.8187,64.0216,63.8031,64.006,106447.0
2017-02-06 11:10:00,82.05,82.06,81.95,82.06,61114.0,64.0216,64.0294,63.9435,64.0294,61114.0
2017-02-06 11:20:00,82.05,82.1,81.98,82.02,73726.0,64.0216,64.0606,63.9669,63.9981,73726.0
2017-02-06 11:30:00,82.03,82.09,81.9,81.93,73838.0,64.006,64.0528,63.9045,63.9279,73838.0
2017-02-06 11:40:00,81.94,81.96,81.83,81.87,40554.0,63.9357,63.9513,63.8499,63.8811,40554.0
2017-02-06 11:50:00,81.88,81.91,81.8,81.82,49661.0,63.8889,63.9123,63.8265,63.8421,49661.0
2017-02-06 12:00:00,81.81,81.86,81.8,81.82,56360.0,63.8343,63.8733,63.8265,63.8421,56360.0
2017-02-06 12:10:00,81.81,81.84,81.75,81.8,45521.0,63.8343,63.8577,63.7875,63.8265,45521.0
2017-02-06 12:20:00,81.81,81.86,81.79,81.8,39668.0,63.8343,63.8733,63.8187,63.8265,39668.0
2017-02-06 12:30:00,81.81,81.81,81.7,81.74,67477.0,63.8343,63.8343,63.7485,63.7797,67477.0
2017-02-06 12:40:00,81.72,81.81,81.7,81.77,94491.0,63.7641,63.8343,63.7485,63.8031,94491.0
2017-02-06 12:50:00,81.76,81.93,81.75,81.8,151527.0,63.7953,63.9279,63.7875,63.8265,151527.0
2017-02-06 13:00:00,81.78,81.85,81.76,81.79,65681.0,63.8109,63.8655,63.7953,63.8187,65681.0
2017-02-06 13:10:00,81.78,81.79,81.6,81.64,149341.0,63.8109,63.8187,63.6704,63.7016,149341.0
2017-02-06 13:20:00,81.63,81.68,81.53,81.66,127839.0,63.6938,63.7329,63.6158,63.7172,127839.0
2017-02-06 13:30:00,81.66,81.7,81.63,81.63,70201.0,63.7172,63.7485,63.6938,63.6938,70201.0
2017-02-06 13:40:00,81.62,81.67,81.6,81.64,104847.0,63.686,63.7251,63.6704,63.7016,104847.0
2017-02-06 13:50:00,81.65,81.77,81.62,81.75,68940.0,63.7094,63.8031,63.686,63.7875,68940.0
2017-02-06 14:00:00,81.76,81.76,81.7,81.74,56122.0,63.7953,63.7953,63.7485,63.7797,56122.0
2017-02-06 14:10:00,81.75,81.8,81.67,81.72,65850.0,63.7875,63.8265,63.7251,63.7641,65850.0
2017-02-06 14:20:00,81.72,81.72,81.58,81.64,97438.0,63.7641,63.7641,63.6548,63.7016,97438.0
2017-02-06 14:30:00,81.64,81.67,81.54,81.58,77021.0,63.7016,63.7251,63.6236,63.6548,77021.0
2017-02-06 14:40:00,81.58,81.66,81.58,81.63,97625.0,63.6548,63.7172,63.6548,63.6938,97625.0
2017-02-06 14:50:00,81.64,81.66,81.58,81.6,87244.0,63.7016,63.7172,63.6548,63.6704,87244.0
2017-02-06 15:00:00,81.6,81.65,81.56,81.6,158228.0,63.6704,63.7094,63.6392,63.6704,158228.0
2017-02-06 15:10:00,81.61,81.63,81.49,81.53,109793.0,63.6782,63.6938,63.5846,63.6158,109793.0
2017-02-06 15:20:00,81.53,81.55,81.5,81.51,85138.0,63.6158,63.6314,63.5924,63.6002,85138.0
2017-02-06 15:30:00,81.5,81.61,81.49,81.6,146922.0,63.5924,63.6782,63.5846,63.6704,146922.0
2017-02-06 15:40:00,81.61,81.71,81.5,81.51,277740.0,63.6782,63.7563,63.5924,63.6002,277740.0
2017-02-06 15:50:00,81.51,81.72,81.46,81.68,643464.0,63.6002,63.7641,63.5612,63.7329,643464.0
2017-02-07 09:30:00,81.21,81.44,80.93,81.38,329787.0,63.3661,63.5456,63.1476,63.4988,329787.0
2017-02-07 09:40:00,81.34,81.59,81.27,81.46,161360.0,63.4676,63.6626,63.4129,63.5612,161360.0
2017-02-07 09:50:00,81.46,81.48,81.24,81.46,153352.0,63.5612,63.5768,63.3895,63.5612,153352.0
2017-02-07 10:00:00,81.46,81.61,81.31,81.49,131420.0,63.5612,63.6782,63.4442,63.5846,131420.0
2017-02-07 10:10:00,81.48,81.62,81.45,81.54,132380.0,63.5768,63.686,63.5534,63.6236,132380.0
2017-02-07 10:20:00,81.52,81.74,81.5,81.63,140241.0,63.608,63.7797,63.5924,63.6938,140241.0
2017-02-07 10:30:00,81.63,81.72,81.55,81.69,61463.0,63.6938,63.7641,63.6314,63.7407,61463.0
2017-02-07 10:40:00,81.68,81.68,81.48,81.54,61791.0,63.7329,63.7329,63.5768,63.6236,61791.0
2017-02-07 10:50:00,81.56,81.56,81.15,81.39,74239.0,63.6392,63.6392,63.3193,63.5066,74239.0
2017-02-07 11:00:00,81.4,81.58,81.39,81.58,59208.0,63.5144,63.6548,63.5066,63.6548,59208.0
2017-02-07 11:10:00,81.57,81.59,81.46,81.52,105097.0,63.647,63.6626,63.5612,63.608,105097.0
2017-02-07 11:20:00,81.53,81.54,81.26,81.28,107848.0,63.6158,63.6236,63.4051,63.4207,107848.0
2017-02-07 11:30:00,81.29,81.35,81.01,81.02,115507.0,63.4285,63.4754,63.2101,63.2179,115507.0
2017-02-07 11:40:00,81.03,81.08,80.93,81.0,158469.0,63.2257,63.2647,63.1476,63.2023,158469.0
2017-02-07 11:50:00,81.0,81.03,80.81,80.83,110803.0,63.2023,63.2257,63.054,63.0696,110803.0
2017-02-07 12:00:00,80.83,80.9,80.65,80.69,123332.0,63.0696,63.1242,62.9292,62.9604,123332.0
2017-02-07 12:10:00,80.7,80.8,80.51,80.53,249382.0,62.9682,63.0462,62.8199,62.8355,249382.0
2017-02-07 12:20:00,80.54,80.64,80.49,80.64,144646.0,62.8433,62.9214,62.8043,62.9214,144646.0
2017-02-07 12:30:00,80.61,80.79,80.57,80.73,80631.0,62.898,63.0384,62.8667,62.9916,80631.0
2017-02-07 12:40:00,80.72,80.72,80.53,80.53,57437.0,62.9838,62.9838,62.8355,62.8355,57437.0
2017-02-07 12:50:00,80.54,80.69,80.52,80.66,52308.0,62.8433,62.9604,62.8277,62.937,52308.0
2017-02-07 13:00:00,80.65,80.71,80.63,80.67,56962.0,62.9292,62.976,62.9136,62.9448,56962.0
2017-02-07 13:10:00,80.67,80.91,80.67,80.89,68066.0,62.9448,63.132,62.9448,63.1164,68066.0
2017-02-07 13:20:00,80.89,81.03,80.88,80.99,68305.0,63.1164,63.2257,63.1086,63.1945,68305.0
2017-02-07 13:30:00,80.99,81.34,80.98,81.33,113981.0,63.1945,63.4676,63.1867,63.4598,113981.0
2017-02-07 13:40:00,81.33,81.33,81.15,81.2,76533.0,63.4598,63.4598,63.3193,63.3583,76533.0
2017-02-07 13:50:00,81.19,81.24,81.13,81.2,63437.0,63.3505,63.3895,63.3037,63.3583,63437.0
2017-02-07 14:00:00,81.19,81.27,81.14,81.15,99702.0,63.3505,63.4129,63.3115,63.3193,99702.0
2017-02-07 14:10:00,81.15,81.15,81.02,81.05,78717.0,63.3193,63.3193,63.2179,63.2413,78717.0
2017-02-07 14:20:00,81.05,81.14,81.02,81.14,81505.0,63.2413,63.3115,63.2179,63.3115,81505.0
2017-02-07 14:30:00,81.13,81.23,81.12,81.2,74636.0,63.3037,63.3817,63.2959,63.3583,74636.0
2017-02-07 14:40:00,81.2,81.28,81.19,81.28,73512.0,63.3583,63.4207,63.3505,63.4207,73512.0
2017-02-07 14:50:00,81.27,81.34,81.23,81.33,58125.0,63.4129,63.4676,63.3817,63.4598,58125.0
2017-02-07 15:00:00,81.33,81.36,81.28,81.3,74869.0,63.4598,63.4832,63.4207,63.4364,74869.0
2017-02-07 15:10:00,81.3,81.33,81.23,81.3,118715.0,63.4364,63.4598,63.3817,63.4364,118715.0
2017-02-07 15:20:00,81.3,81.3,81.19,81.22,87982.0,63.4364,63.4364,63.3505,63.3739,87982.0
2017-02-07 15:30:00,81.23,81.23,81.04,81.06,169475.0,63.3817,63.3817,63.2335,63.2491,169475.0
2017-02-07 15:40:00,81.06,81.12,81.0,81.06,212668.0,63.2491,63.2959,63.2023,63.2491,212668.0
2017-02-07 15:50:00,81.06,81.11,80.99,81.08,619517.0,63.2491,63.2881,63.1945,63.2647,619517.0
2017-02-08 09:30:00,80.61,80.84,80.4,80.53,184148.0,62.898,63.0774,62.7341,62.8355,184148.0
2017-02-08 09:40:00,80.55,80.57,80.03,80.07,143077.0,62.8511,62.8667,62.4454,62.4766,143077.0
2017-02-08 09:50:00,80.07,80.09,79.52,79.72,244910.0,62.4766,62.4922,62.0475,62.2035,244910.0
2017-02-08 10:00:00,79.7,79.89,79.61,79.72,204132.0,62.1879,62.3362,62.1177,62.2035,204132.0
2017-02-08 10:10:00,79.72,80.11,79.69,80.09,178259.0,62.2035,62.5078,62.1801,62.4922,178259.0
2017-02-08 10:20:00,80.07,80.39,80.05,80.23,296275.0,62.4766,62.7263,62.461,62.6015,296275.0
2017-02-08 10:30:00,80.25,80.35,80.0,80.22,165355.0,62.6171,62.6951,62.422,62.5937,165355.0
2017-02-08 10:40:00,80.23,80.72,80.19,80.62,141894.0,62.6015,62.9838,62.5702,62.9058,141894.0
2017-02-08 10:50:00,80.64,80.76,80.56,80.76,143521.0,62.9214,63.015,62.8589,63.015,143521.0
2017-02-08 11:00:00,80.76,80.96,80.75,80.88,89098.0,63.015,63.1711,63.0072,63.1086,89098.0
2017-02-08 11:10:00,80.89,80.94,80.72,80.72,81076.0,63.1164,63.1555,62.9838,62.9838,81076.0
2017-02-08 11:20:00,80.72,80.85,80.72,80.8,86883.0,62.9838,63.0852,62.9838,63.0462,86883.0
2017-02-08 11:30:00,80.79,80.8,80.42,80.43,145862.0,63.0384,63.0462,62.7497,62.7575,145862.0
2017-02-08 11:40:00,80.42,80.53,80.39,80.41,42893.0,62.7497,62.8355,62.7263,62.7419,42893.0
2017-02-08 11:50:00,80.41,80.63,80.4,80.47,61087.0,62.7419,62.9136,62.7341,62.7887,61087.0
2017-02-08 12:00:00,80.48,80.66,80.48,80.62,65498.0,62.7965,62.937,62.7965,62.9058,65498.0
2017-02-08 12:10:00,80.6,80.62,80.52,80.52,56562.0,62.8902,62.9058,62.8277,62.8277,56562.0
2017-02-08 12:20:00,80.53,80.6,80.5,80.59,114500.0,62.8355,62.8902,62.8121,62.8824,114500.0
2017-02-08 12:30:00,80.59,80.73,80.56,80.63,52098.0,62.8824,62.9916,62.8589,62.9136,52098.0
2017-02-08 12:40:00,80.63,80.81,80.61,80.71,54747.0,62.9136,63.054,62.898,62.976,54747.0
2017-02-08 12:50:00,80.7,80.83,80.7,80.82,60894.0,62.9682,63.0696,62.9682,63.0618,60894.0
2017-02-08 13:00:00,80.82,80.93,80.79,80.89,84798.0,63.0618,63.1476,63.0384,63.1164,84798.0
2017-02-08 13:10:00,80.89,81.01,80.84,81.0,53492.0,63.1164,63.2101,63.0774,63.2023,53492.0
2017-02-08 13:20:00,81.0,81.03,80.91,80.92,49878.0,63.2023,63.2257,63.132,63.1398,49878.0
2017-02-08 13:30:00,80.93,80.97,80.84,80.84,47366.0,63.1476,63.1789,63.0774,63.0774,47366.0
2017-02-08 13:40:00,80.84,80.89,80.78,80.84,59117.0,63.0774,63.1164,63.0306,63.0774,59117.0
2017-02-08 13:50:00,80.85,80.89,80.8,80.88,56136.0,63.0852,63.1164,63.0462,63.1086,56136.0
2017-02-08 14:00:00,80.88,80.96,80.87,80.88,65990.0,63.1086,63.1711,63.1008,63.1086,65990.0
2017-02-08 14:10:00,80.88,80.94,80.85,80.94,68448.0,63.1086,63.1555,63.0852,63.1555,68448.0
2017-02-08 14:20:00,80.94,80.95,80.85,80.86,59480.0,63.1555,63.1633,63.0852,63.093,59480.0
2017-02-08 14:30:00,80.87,81.01,80.87,81.01,73835.0,63.1008,63.2101,63.1008,63.2101,73835.0
2017-02-08 14:40:00,81.0,81.03,80.96,80.97,57911.0,63.2023,63.2257,63.1711,63.1789,57911.0
2017-02-08 14:50:00,80.97,81.05,80.96,80.96,73389.0,63.1789,63.2413,63.1711,63.1711,73389.0
2017-02-08 15:00:00,80.97,81.02,80.94,80.95,85291.0,63.1789,63.2179,63.1555,63.1633,85291.0
2017-02-08 15:10:00,80.95,81.02,80.95,80.99,83008.0,63.1633,63.2179,63.1633,63.1945,83008.0
2017-02-08 15:20:00,80.99,81.08,80.96,81.0,122189.0,63.1945,63.2647,63.1711,63.2023,122189.0
2017-02-08 15:30:00,80.99,81.07,80.99,81.01,98447.0,63.1945,63.2569,63.1945,63.2101,98447.0
2017-02-08 15:40:00,81.02,81.14,81.0,81.07,179690.0,63.2179,63.3115,63.2023,63.2569,179690.0
2017-02-08 15:50:00,81.06,81.19,81.06,81.13,326944.0,63.2491,63.3505,63.2491,63.3037,326944.0
2017-02-09 09:30:00,81.69,81.72,81.3,81.36,467585.0,63.7407,63.7641,63.4364,63.4832,467585.0
2017-02-09 09:40:00,81.38,81.44,81.16,81.35,121573.0,63.4988,63.5456,63.3271,63.4754,121573.0
2017-02-09 09:50:00,81.34,81.52,81.24,81.5,103741.0,63.4676,63.608,63.3895,63.5924,103741.0
2017-02-09 10:00:00,81.5,81.61,81.25,81.3,108954.0,63.5924,63.6782,63.3973,63.4364,108954.0
2017-02-09 10:10:00,81.3,81.4,81.25,81.31,110149.0,63.4364,63.5144,63.3973,63.4442,110149.0
2017-02-09 10:20:00,81.32,81.68,81.27,81.68,89591.0,63.452,63.7329,63.4129,63.7329,89591.0
2017-02-09 10:30:00,81.68,81.7,81.49,81.6,302499.0,63.7329,63.7485,63.5846,63.6704,302499.0
2017-02-09 10:40:00,81.6,81.76,81.57,81.73,89914.0,63.6704,63.7953,63.647,63.7719,89914.0
2017-02-09 10:50:00,81.72,81.74,81.57,81.65,120920.0,63.7641,63.7797,63.647,63.7094,120920.0
2017-02-09 11:00:00,81.66,81.66,81.41,81.41,195804.0,63.7172,63.7172,63.5222,63.5222,195804.0
2017-02-09 11:10:00,81.42,81.46,81.25,81.26,73891.0,63.53,63.5612,63.3973,63.4051,73891.0
2017-02-09 11:20:00,81.26,81.37,81.17,81.31,107021.0,63.4051,63.491,63.3349,63.4442,107021.0
2017-02-09 11:30:00,81.33,81.37,81.28,81.3,68826.0,63.4598,63.491,63.4207,63.4364,68826.0
2017-02-09 11:40:00,81.31,81.43,81.29,81.4,47254.0,63.4442,63.5378,63.4285,63.5144,47254.0
2017-02-09 11:50:00,81.41,81.5,81.37,81.47,57757.0,63.5222,63.5924,63.491,63.569,57757.0
2017-02-09 12:00:00,81.48,81.5,81.34,81.49,80073.0,63.5768,63.5924,63.4676,63.5846,80073.0
2017-02-09 12:10:00,81.49,81.51,81.43,81.44,65303.0,63.5846,63.6002,63.5378,63.5456,65303.0
2017-02-09 12:20:00,81.44,81.5,81.37,81.41,61069.0,63.5456,63.5924,63.491,63.5222,61069.0
2017-02-09 12:30:00,81.41,81.55,81.39,81.45,343113.0,63.5222,63.6314,63.5066,63.5534,343113.0
2017-02-09 12:40:00,81.45,81.51,81.41,81.43,50643.0,63.5534,63.6002,63.5222,63.5378,50643.0
2017-02-09 12:50:00,81.42,81.44,81.33,81.34,29579.0,63.53,63.5456,63.4598,63.4676,29579.0
2017-02-09 13:00:00,81.34,81.42,81.33,81.41,33011.0,63.4676,63.53,63.4598,63.5222,33011.0
2017-02-09 13:10:00,81.4,81.47,81.36,81.45,34900.0,63.5144,63.569,63.4832,63.5534,34900.0
2017-02-09 13:20:00,81.45,81.54,81.42,81.54,136183.0,63.5534,63.6236,63.53,63.6236,136183.0
2017-02-09 13:30:00,81.53,81.54,81.41,81.44,31295.0,63.6158,63.6236,63.5222,63.5456,31295.0
2017-02-09 13:40:00,81.45,81.45,81.34,81.37,45503.0,63.5534,63.5534,63.4676,63.491,45503.0
2017-02-09 13:50:00,81.37,81.38,81.31,81.37,72979.0,63.491,63.4988,63.4442,63.491,72979.0
2017-02-09 14:00:00,81.37,81.4,81.31,81.32,44088.0,63.491,63.5144,63.4442,63.452,44088.0
2017-02-09 14:10:00,81.32,81.41,81.3,81.35,231056.0,63.452,63.5222,63.4364,63.4754,231056.0
2017-02-09 14:20:00,81.34,81.46,81.32,81.42,58690.0,63.4676,63.5612,63.452,63.53,58690.0
2017-02-09 14:30:00,81.41,81.48,81.37,81.44,149564.0,63.5222,63.5768,63.491,63.5456,149564.0
2017-02-09 14:40:00,81.44,81.49,81.34,81.38,337446.0,63.5456,63.5846,63.4676,63.4988,337446.0
2017-02-09 14:50:00,81.38,81.39,81.26,81.33,89596.0,63.4988,63.5066,63.4051,63.4598,89596.0
2017-02-09 15:00:00,81.33,81.36,81.26,81.33,89517.0,63.4598,63.4832,63.4051,63.4598,89517.0
2017-02-09 15:10:00,81.33,81.39,81.3,81.33,113478.0,63.4598,63.5066,63.4364,63.4598,113478.0
2017-02-09 15:20:00,81.33,81.35,81.28,81.34,84659.0,63.4598,63.4754,63.4207,63.4676,84659.0
2017-02-09 15:30:00,81.34,81.35,81.2,81.28,149785.0,63.4676,63.4754,63.3583,63.4207,149785.0
2017-02-09 15:40:00,81.27,81.35,81.22,81.34,213685.0,63.4129,63.4754,63.3739,63.4676,213685.0
2017-02-09 15:50:00,81.35,81.37,81.18,81.2,584182.0,63.4754,63.491,63.3427,63.3583,584182.0
2017-02-10 09:30:00,81.98,82.25,81.92,81.98,472638.0,63.9669,64.1776,63.9201,63.9669,472638.0
2017-02-10 09:40:00,81.99,82.15,81.85,82.15,202894.0,63.9747,64.0996,63.8655,64.0996,202894.0
2017-02-10 09:50:00,82.15,82.29,82.08,82.15,88102.0,64.0996,64.2088,64.045,64.0996,88102.0
2017-02-10 10:00:00,82.16,82.19,82.02,82.06,82524.0,64.1074,64.1308,63.9981,64.0294,82524.0
2017-02-10 10:10:00,82.05,82.19,82.0,82.11,116647.0,64.0216,64.1308,63.9825,64.0684,116647.0
2017-02-10 10:20:00,82.11,82.37,82.1,82.19,207684.0,64.0684,64.2712,64.0606,64.1308,207684.0
2017-02-10 10:30:00,82.19,82.48,82.18,82.48,185404.0,64.1308,64.3571,64.123,64.3571,185404.0
2017-02-10 10:40:00,82.47,82.48,82.29,82.47,188603.0,64.3493,64.3571,64.2088,64.3493,188603.0
2017-02-10 10:50:00,82.45,82.6,82.43,82.52,151860.0,64.3337,64.4507,64.3181,64.3883,151860.0
2017-02-10 11:00:00,82.51,82.57,82.47,82.5,113208.0,64.3805,64.4273,64.3493,64.3727,113208.0
2017-02-10 11:10:00,82.51,82.58,82.39,82.54,102513.0,64.3805,64.4351,64.2869,64.4039,102513.0
2017-02-10 11:20:00,82.54,82.57,82.52,82.55,100810.0,64.4039,64.4273,64.3883,64.4117,100810.0
2017-02-10 11:30:00,82.55,82.59,82.44,82.44,111769.0,64.4117,64.4429,64.3259,64.3259,111769.0
2017-02-10 11:40:00,82.43,82.52,82.42,82.44,83665.0,64.3181,64.3883,64.3103,64.3259,83665.0
2017-02-10 11:50:00,82.43,82.52,82.43,82.49,109943.0,64.3181,64.3883,64.3181,64.3649,109943.0
2017-02-10 12:00:00,82.49,82.53,82.46,82.52,44953.0,64.3649,64.3961,64.3415,64.3883,44953.0
2017-02-10 12:10:00,82.53,82.62,82.5,82.6,178980.0,64.3961,64.4663,64.3727,64.4507,178980.0
2017-02-10 12:20:00,82.6,82.62,82.51,82.55,65070.0,64.4507,64.4663,64.3805,64.4117,65070.0
2017-02-10 12:30:00,82.56,82.71,82.56,82.65,74035.0,64.4195,64.5365,64.4195,64.4897,74035.0
2017-02-10 12:40:00,82.66,82.71,82.64,82.67,58466.0,64.4975,64.5365,64.4819,64.5053,58466.0
2017-02-10 12:50:00,82.68,82.69,82.6,82.63,53151.0,64.5131,64.5209,64.4507,64.4741,53151.0
2017-02-10 13:00:00,82.62,82.68,82.62,82.63,110539.0,64.4663,64.5131,64.4663,64.4741,110539.0
2017-02-10 13:10:00,82.63,82.67,82.6,82.64,59486.0,64.4741,64.5053,64.4507,64.4819,59486.0
2017-02-10 13:20:00,82.64,82.67,82.53,82.54,106811.0,64.4819,64.5053,64.3961,64.4039,106811.0
2017-02-10 13:30:00,82.53,82.54,82.46,82.47,72497.0,64.3961,64.4039,64.3415,64.3493,72497.0
2017-02-10 13:40:00,82.46,82.46,82.34,82.42,72006.0,64.3415,64.3415,64.2478,64.3103,72006.0
2017-02-10 13:50:00,82.43,82.51,82.38,82.45,65162.0,64.3181,64.3805,64.279,64.3337,65162.0
2017-02-10 14:00:00,82.45,82.49,82.38,82.43,73199.0,64.3337,64.3649,64.279,64.3181,73199.0
2017-02-10 14:10:00,82.43,82.47,82.39,82.41,105071.0,64.3181,64.3493,64.2869,64.3025,105071.0
2017-02-10 14:20:00,82.4,82.46,82.36,82.38,74138.0,64.2947,64.3415,64.2634,64.279,74138.0
2017-02-10 14:30:00,82.37,82.37,82.25,82.31,92684.0,64.2712,64.2712,64.1776,64.2244,92684.0
2017-02-10 14:40:00,82.32,82.48,82.31,82.45,68369.0,64.2322,64.3571,64.2244,64.3337,68369.0
2017-02-10 14:50:00,82.44,82.44,82.37,82.39,83714.0,64.3259,64.3259,64.2712,64.2869,83714.0
2017-02-10 15:00:00,82.38,82.4,82.2,82.26,120149.0,64.279,64.2947,64.1386,64.1854,120149.0
2017-02-10 15:10:00,82.24,82.31,82.17,82.25,115462.0,64.1698,64.2244,64.1152,64.1776,115462.0
2017-02-10 15:20:00,82.24,82.31,82.22,82.28,117673.0,64.1698,64.2244,64.1542,64.201,117673.0
2017-02-10 15:30:00,82.28,82.34,82.23,82.25,208729.0,64.201,64.2478,64.162,64.1776,208729.0
2017-02-10 15:40:00,82.24,82.37,82.24,82.27,160247.0,64.1698,64.2712,64.1698,64.1932,160247.0
2017-02-10 15:50:00,82.27,82.29,82.09,82.17,616436.0,64.1932,64.2088,64.0528,64.1152,616436.0
2017-02-13 09:30:00,81.75,81.93,81.72,81.81,167861.0,64.1773,64.3186,64.1537,64.2244,167861.0
2017-02-13 09:40:00,81.84,82.13,81.76,82.0,59351.0,64.2479,64.4756,64.1851,64.3735,59351.0
2017-02-13 09:50:00,82.01,82.03,81.63,81.69,104115.0,64.3814,64.3971,64.0831,64.1302,104115.0
2017-02-13 10:00:00,81.7,81.95,81.64,81.88,76601.0,64.138,64.3343,64.0909,64.2793,76601.0
2017-02-13 10:10:00,81.88,81.94,81.78,81.9,115634.0,64.2793,64.3264,64.2008,64.295,115634.0
2017-02-13 10:20:00,81.9,81.92,81.79,81.85,76661.0,64.295,64.3107,64.2087,64.2558,76661.0
2017-02-13 10:30:00,81.84,81.95,81.78,81.86,118994.0,64.2479,64.3343,64.2008,64.2636,118994.0
2017-02-13 10:40:00,81.85,81.98,81.8,81.81,84958.0,64.2558,64.3578,64.2165,64.2244,84958.0
2017-02-13 10:50:00,81.8,81.85,81.68,81.73,70990.0,64.2165,64.2558,64.1223,64.1616,70990.0
2017-02-13 11:00:00,81.74,81.79,81.61,81.64,70279.0,64.1694,64.2087,64.0674,64.0909,70279.0
2017-02-13 11:10:00,81.63,81.66,81.55,81.66,116620.0,64.0831,64.1066,64.0203,64.1066,116620.0
2017-02-13 11:20:00,81.67,81.76,81.64,81.66,58960.0,64.1145,64.1851,64.0909,64.1066,58960.0
2017-02-13 11:30:00,81.66,81.67,81.52,81.59,52392.0,64.1066,64.1145,63.9967,64.0517,52392.0
2017-02-13 11:40:00,81.59,81.68,81.56,81.56,51299.0,64.0517,64.1223,64.0281,64.0281,51299.0
2017-02-13 11:50:00,81.56,81.56,81.49,81.52,128987.0,64.0281,64.0281,63.9732,63.9967,128987.0
2017-02-13 12:00:00,81.52,81.63,81.49,81.58,53877.0,63.9967,64.0831,63.9732,64.0438,53877.0
2017-02-13 12:10:00,81.59,81.59,81.51,81.52,41830.0,64.0517,64.0517,63.9889,63.9967,41830.0
2017-02-13 12:20:00,81.52,81.65,81.52,81.6,63133.0,63.9967,64.0988,63.9967,64.0595,63133.0
2017-02-13 12:30:00,81.6,81.66,81.56,81.57,165292.0,64.0595,64.1066,64.0281,64.036,165292.0
2017-02-13 12:40:00,81.57,81.66,81.55,81.65,39795.0,64.036,64.1066,64.0203,64.0988,39795.0
2017-02-13 12:50:00,81.66,81.78,81.64,81.78,42905.0,64.1066,64.2008,64.0909,64.2008,42905.0
2017-02-13 13:00:00,81.78,81.79,81.69,81.71,52987.0,64.2008,64.2087,64.1302,64.1459,52987.0
2017-02-13 13:10:00,81.71,81.78,81.7,81.78,38095.0,64.1459,64.2008,64.138,64.2008,38095.0
2017-02-13 13:20:00,81.77,81.93,81.77,81.91,109943.0,64.193,64.3186,64.193,64.3029,109943.0
2017-02-13 13:30:00,81.91,82.0,81.89,81.96,53847.0,64.3029,64.3735,64.2872,64.3421,53847.0
2017-02-13 13:40:00,81.97,81.97,81.87,81.92,43052.0,64.35,64.35,64.2715,64.3107,43052.0
2017-02-13 13:50:00,81.92,81.98,81.89,81.96,55407.0,64.3107,64.3578,64.2872,64.3421,55407.0
2017-02-13 14:00:00,81.95,81.98,81.88,81.94,55769.0,64.3343,64.3578,64.2793,64.3264,55769.0
2017-02-13 14:10:00,81.95,81.98,81.88,81.89,60074.0,64.3343,64.3578,64.2793,64.2872,60074.0
2017-02-13 14:20:00,81.89,81.98,81.82,81.98,67587.0,64.2872,64.3578,64.2322,64.3578,67587.0
2017-02-13 14:30:00,81.98,81.99,81.93,81.97,66395.0,64.3578,64.3657,64.3186,64.35,66395.0
2017-02-13 14:40:00,81.96,82.07,81.92,82.05,83607.0,64.3421,64.4285,64.3107,64.4128,83607.0
2017-02-13 14:50:00,82.06,82.07,81.96,81.98,60863.0,64.4206,64.4285,64.3421,64.3578,60863.0
2017-02-13 15:00:00,81.99,82.07,81.97,82.01,66031.0,64.3657,64.4285,64.35,64.3814,66031.0
2017-02-13 15:10:00,82.01,82.05,82.0,82.04,62397.0,64.3814,64.4128,64.3735,64.4049,62397.0
2017-02-13 15:20:00,82.04,82.04,81.92,81.95,72977.0,64.4049,64.4049,64.3107,64.3343,72977.0
2017-02-13 15:30:00,81.96,81.98,81.91,81.97,76619.0,64.3421,64.3578,64.3029,64.35,76619.0
2017-02-13 15:40:00,81.97,81.98,81.93,81.97,112255.0,64.35,64.3578,64.3186,64.35,112255.0
2017-02-13 15:50:00,81.97,81.98,81.75,81.83,464375.0,64.35,64.3578,64.1773,64.2401,464375.0
2017-02-14 09:30:00,82.04,82.2,81.9,82.02,248377.0,64.4049,64.5305,64.295,64.3892,248377.0
2017-02-14 09:40:00,82.04,82.04,81.76,81.9,168234.0,64.4049,64.4049,64.1851,64.295,168234.0
2017-02-14 09:50:00,81.89,81.93,81.72,81.74,135354.0,64.2872,64.3186,64.1537,64.1694,135354.0
2017-02-14 10:00:00,81.75,81.78,81.63,81.63,96217.0,64.1773,64.2008,64.0831,64.0831,96217.0
2017-02-14 10:10:00,81.63,81.75,81.62,81.66,68530.0,64.0831,64.1773,64.0752,64.1066,68530.0
2017-02-14 10:20:00,81.66,81.8,81.64,81.71,114962.0,64.1066,64.2165,64.0909,64.1459,114962.0
2017-02-14 10:30:00,81.7,81.82,81.7,81.79,84244.0,64.138,64.2322,64.138,64.2087,84244.0
2017-02-14 10:40:00,81.78,81.81,81.69,81.7,166001.0,64.2008,64.2244,64.1302,64.138,166001.0
2017-02-14 10:50:00,81.69,81.83,81.67,81.73,83666.0,64.1302,64.2401,64.1145,64.1616,83666.0
2017-02-14 11:00:00,81.71,81.72,81.55,81.57,79386.0,64.1459,64.1537,64.0203,64.036,79386.0
2017-02-14 11:10:00,81.57,81.65,81.54,81.59,62176.0,64.036,64.0988,64.0124,64.0517,62176.0
2017-02-14 11:20:00,81.58,81.68,81.54,81.67,71682.0,64.0438,64.1223,64.0124,64.1145,71682.0
2017-02-14 11:30:00,81.68,81.76,81.65,81.7,66032.0,64.1223,64.1851,64.0988,64.138,66032.0
2017-02-14 11:40:00,81.71,81.77,81.66,81.67,60613.0,64.1459,64.193,64.1066,64.1145,60613.0
2017-02-14 11:50:00,81.66,81.7,81.59,81.64,113874.0,64.1066,64.138,64.0517,64.0909,113874.0
2017-02-14 12:00:00,81.64,81.79,81.64,81.77,41724.0,64.0909,64.2087,64.0909,64.193,41724.0
2017-02-14 12:10:00,81.77,81.86,81.77,81.79,44265.0,64.193,64.2636,64.193,64.2087,44265.0
2017-02-14 12:20:00,81.8,81.88,81.75,81.84,118546.0,64.2165,64.2793,64.1773,64.2479,118546.0
2017-02-14 12:30:00,81.85,81.92,81.82,81.92,67197.0,64.2558,64.3107,64.2322,64.3107,67197.0
2017-02-14 12:40:00,81.92,81.92,81.84,81.9,46586.0,64.3107,64.3107,64.2479,64.295,46586.0
2017-02-14 12:50:00,81.91,82.02,81.91,81.98,67625.0,64.3029,64.3892,64.3029,64.3578,67625.0
2017-02-14 13:00:00,81.97,81.98,81.82,81.96,112565.0,64.35,64.3578,64.2322,64.3421,112565.0
2017-02-14 13:10:00,81.98,82.08,81.95,82.05,70506.0,64.3578,64.4363,64.3343,64.4128,70506.0
2017-02-14 13:20:00,82.03,82.09,81.99,82.06,65245.0,64.3971,64.4442,64.3657,64.4206,65245.0
2017-02-14 13:30:00,82.05,82.07,81.98,82.05,68430.0,64.4128,64.4285,64.3578,64.4128,68430.0
2017-02-14 13:40:00,82.06,82.15,82.06,82.1,53193.0,64.4206,64.4913,64.4206,64.452,53193.0
2017-02-14 13:50:00,82.1,82.13,82.04,82.05,59632.0,64.452,64.4756,64.4049,64.4128,59632.0
2017-02-14 14:00:00,82.05,82.1,81.94,82.05,91488.0,64.4128,64.452,64.3264,64.4128,91488.0
2017-02-14 14:10:00,82.06,82.09,82.03,82.05,65266.0,64.4206,64.4442,64.3971,64.4128,65266.0
2017-02-14 14:20:00,82.05,82.06,81.98,82.01,49133.0,64.4128,64.4206,64.3578,64.3814,49133.0
2017-02-14 14:30:00,82.01,82.04,81.96,82.01,39975.0,64.3814,64.4049,64.3421,64.3814,39975.0
2017-02-14 14:40:00,82.01,82.06,81.98,82.04,83487.0,64.3814,64.4206,64.3578,64.4049,83487.0
2017-02-14 14:50:00,82.04,82.06,82.01,82.05,47384.0,64.4049,64.4206,64.3814,64.4128,47384.0
2017-02-14 15:00:00,82.04,82.12,82.03,82.11,69719.0,64.4049,64.4677,64.3971,64.4599,69719.0
2017-02-14 15:10:00,82.11,82.23,82.1,82.21,77097.0,64.4599,64.5541,64.452,64.5384,77097.0
2017-02-14 15:20:00,82.2,82.42,82.2,82.41,117928.0,64.5305,64.7033,64.5305,64.6954,117928.0
2017-02-14 15:30:00,82.4,82.45,82.34,82.37,160318.0,64.6876,64.7268,64.6405,64.664,160318.0
2017-02-14 15:40:00,82.37,82.5,82.36,82.49,160457.0,64.664,64.7661,64.6562,64.7582,160457.0
2017-02-14 15:50:00,82.5,82.5,82.37,82.44,403870.0,64.7661,64.7661,64.664,64.719,403870.0
2017-02-15 09:30:00,82.0,82.32,81.93,82.28,202122.0,64.3735,64.6248,64.3186,64.5934,202122.0
2017-02-15 09:40:00,82.29,82.37,82.08,82.09,60131.0,64.6012,64.664,64.4363,64.4442,60131.0
2017-02-15 09:50:00,82.08,82.13,81.88,81.93,96030.0,64.4363,64.4756,64.2793,64.3186,96030.0
2017-02-15 10:00:00,81.92,81.97,81.88,81.89,84790.0,64.3107,64.35,64.2793,64.2872,84790.0
2017-02-15 10:10:00,81.88,81.93,81.8,81.9,98130.0,64.2793,64.3186,64.2165,64.295,98130.0
2017-02-15 10:20:00,81.9,82.02,81.89,82.0,79014.0,64.295,64.3892,64.2872,64.3735,79014.0
2017-02-15 10:30:00,82.01,82.02,81.81,81.82,62501.0,64.3814,64.3892,64.2244,64.2322,62501.0
2017-02-15 10:40:00,81.81,82.22,81.77,82.2,147742.0,64.2244,64.5462,64.193,64.5305,147742.0
2017-02-15 10:50:00,82.19,82.24,82.03,82.12,100296.0,64.5227,64.5619,64.3971,64.4677,100296.0
2017-02-15 11:00:00,82.11,82.14,82.04,82.13,80271.0,64.4599,64.4834,64.4049,64.4756,80271.0
2017-02-15 11:10:00,82.14,82.23,82.03,82.12,92821.0,64.4834,64.5541,64.3971,64.4677,92821.0
2017-02-15 11:20:00,82.11,82.11,81.85,81.92,116727.0,64.4599,64.4599,64.2558,64.3107,116727.0
2017-02-15 11:30:00,81.92,81.93,81.77,81.83,152076.0,64.3107,64.3186,64.193,64.2401,152076.0
2017-02-15 11:40:00,81.82,81.85,81.67,81.76,191597.0,64.2322,64.2558,64.1145,64.1851,191597.0
2017-02-15 11:50:00,81.75,81.75,81.62,81.69,71232.0,64.1773,64.1773,64.0752,64.1302,71232.0
2017-02-15 12:00:00,81.7,81.78,81.69,81.73,55302.0,64.138,64.2008,64.1302,64.1616,55302.0
2017-02-15 12:10:00,81.73,81.76,81.68,81.69,85505.0,64.1616,64.1851,64.1223,64.1302,85505.0
2017-02-15 12:20:00,81.69,81.77,81.68,81.72,59893.0,64.1302,64.193,64.1223,64.1537,59893.0
2017-02-15 12:30:00,81.71,81.94,81.7,81.92,56092.0,64.1459,64.3264,64.138,64.3107,56092.0
2017-02-15 12:40:00,81.92,81.93,81.8,81.82,41528.0,64.3107,64.3186,64.2165,64.2322,41528.0
2017-02-15 12:50:00,81.83,81.87,81.8,81.81,52364.0,64.2401,64.2715,64.2165,64.2244,52364.0
2017-02-15 13:00:00,81.81,81.86,81.8,81.85,47907.0,64.2244,64.2636,64.2165,64.2558,47907.0
2017-02-15 13:10:00,81.84,81.91,81.78,81.86,63782.0,64.2479,64.3029,64.2008,64.2636,63782.0
2017-02-15 13:20:00,81.86,81.86,81.76,81.79,43687.0,64.2636,64.2636,64.1851,64.2087,43687.0
2017-02-15 13:30:00,81.79,81.82,81.71,81.73,58128.0,64.2087,64.2322,64.1459,64.1616,58128.0
2017-02-15 13:40:00,81.73,81.8,81.73,81.78,76628.0,64.1616,64.2165,64.1616,64.2008,76628.0
2017-02-15 13:50:00,81.77,81.87,81.69,81.7,91858.0,64.193,64.2715,64.1302,64.138,91858.0
2017-02-15 14:00:00,81.7,81.84,81.69,81.76,50445.0,64.138,64.2479,64.1302,64.1851,50445.0
2017-02-15 14:10:00,81.77,81.77,81.69,81.75,86163.0,64.193,64.193,64.1302,64.1773,86163.0
2017-02-15 14:20:00,81.74,81.8,81.74,81.76,37031.0,64.1694,64.2165,64.1694,64.1851,37031.0
2017-02-15 14:30:00,81.75,81.76,81.71,81.71,33877.0,64.1773,64.1851,64.1459,64.1459,33877.0
2017-02-15 14:40:00,81.71,81.75,81.68,81.74,66591.0,64.1459,64.1773,64.1223,64.1694,66591.0
2017-02-15 14:50:00,81.73,81.74,81.66,81.7,63307.0,64.1616,64.1694,64.1066,64.138,63307.0
2017-02-15 15:00:00,81.71,81.81,81.66,81.77,584251.0,64.1459,64.2244,64.1066,64.193,584251.0
2017-02-15 15:10:00,81.77,81.82,81.73,81.76,241811.0,64.193,64.2322,64.1616,64.1851,241811.0
2017-02-15 15:20:00,81.77,81.81,81.75,81.76,73494.0,64.193,64.2244,64.1773,64.1851,73494.0
2017-02-15 15:30:00,81.76,81.79,81.73,81.79,82023.0,64.1851,64.2087,64.1616,64.2087,82023.0
2017-02-15 15:40:00,81.78,81.8,81.69,81.72,120592.0,64.2008,64.2165,64.1302,64.1537,120592.0
2017-02-15 15:50:00,81.71,81.78,81.69,81.73,338836.0,64.1459,64.2008,64.1302,64.1616,338836.0
2017-02-16 09:30:00,82.13,82.17,81.93,82.01,243833.0,64.4756,64.507,64.3186,64.3814,243833.0
2017-02-16 09:40:00,82.01,82.09,81.95,82.03,177206.0,64.3814,64.4442,64.3343,64.3971,177206.0
2017-02-16 09:50:00,82.03,82.07,82.0,82.02,57989.0,64.3971,64.4285,64.3735,64.3892,57989.0
2017-02-16 10:00:00,82.04,82.06,81.87,81.9,68638.0,64.4049,64.4206,64.2715,64.295,68638.0
2017-02-16 10:10:00,81.89,81.9,81.71,81.71,70547.0,64.2872,64.295,64.1459,64.1459,70547.0
2017-02-16 10:20:00,81.7,81.76,81.56,81.58,116608.0,64.138,64.1851,64.0281,64.0438,116608.0
2017-02-16 10:30:00,81.58,81.74,81.48,81.67,134198.0,64.0438,64.1694,63.9653,64.1145,134198.0
2017-02-16 10:40:00,81.68,81.71,81.59,81.62,77664.0,64.1223,64.1459,64.0517,64.0752,77664.0
2017-02-16 10:50:00,81.61,81.64,81.47,81.54,92512.0,64.0674,64.0909,63.9575,64.0124,92512.0
2017-02-16 11:00:00,81.55,81.56,81.3,81.3,162270.0,64.0203,64.0281,63.824,63.824,162270.0
2017-02-16 11:10:00,81.3,81.31,81.15,81.2,114721.0,63.824,63.8319,63.7063,63.7455,114721.0
2017-02-16 11:20:00,81.21,81.23,81.1,81.19,151881.0,63.7534,63.7691,63.667,63.7377,151881.0
2017-02-16 11:30:00,81.2,81.22,81.03,81.07,128971.0,63.7455,63.7612,63.612,63.6434,128971.0
2017-02-16 11:40:00,81.08,81.22,81.0,81.11,108486.0,63.6513,63.7612,63.5885,63.6749,108486.0
2017-02-16 11:50:00,81.11,81.22,81.11,81.19,63005.0,63.6749,63.7612,63.6749,63.7377,63005.0
2017-02-16 12:00:00,81.2,81.21,81.15,81.18,78833.0,63.7455,63.7534,63.7063,63.7298,78833.0
2017-02-16 12:10:00,81.18,81.34,81.18,81.32,103440.0,63.7298,63.8554,63.7298,63.8397,103440.0
2017-02-16 12:20:00,81.31,81.36,81.23,81.27,53571.0,63.8319,63.8711,63.7691,63.8005,53571.0
2017-02-16 12:30:00,81.27,81.3,81.2,81.25,33849.0,63.8005,63.824,63.7455,63.7848,33849.0
2017-02-16 12:40:00,81.27,81.32,81.21,81.21,166011.0,63.8005,63.8397,63.7534,63.7534,166011.0
2017-02-16 12:50:00,81.22,81.31,81.18,81.29,71367.0,63.7612,63.8319,63.7298,63.8162,71367.0
2017-02-16 13:00:00,81.28,81.29,81.19,81.22,72704.0,63.8083,63.8162,63.7377,63.7612,72704.0
2017-02-16 13:10:00,81.22,81.24,81.19,81.22,51469.0,63.7612,63.7769,63.7377,63.7612,51469.0
2017-02-16 13:20:00,81.21,81.27,81.13,81.25,80149.0,63.7534,63.8005,63.6906,63.7848,80149.0
2017-02-16 13:30:00,81.25,81.26,81.18,81.26,40119.0,63.7848,63.7926,63.7298,63.7926,40119.0
2017-02-16 13:40:00,81.26,81.26,81.16,81.21,36661.0,63.7926,63.7926,63.7141,63.7534,36661.0
2017-02-16 13:50:00,81.21,81.25,81.16,81.22,84634.0,63.7534,63.7848,63.7141,63.7612,84634.0
2017-02-16 14:00:00,81.22,81.26,81.16,81.23,151658.0,63.7612,63.7926,63.7141,63.7691,151658.0
2017-02-16 14:10:00,81.22,81.24,81.12,81.13,94871.0,63.7612,63.7769,63.6827,63.6906,94871.0
2017-02-16 14:20:00,81.13,81.15,81.06,81.1,49115.0,63.6906,63.7063,63.6356,63.667,49115.0
2017-02-16 14:30:00,81.1,81.13,81.08,81.09,41805.0,63.667,63.6906,63.6513,63.6591,41805.0
2017-02-16 14:40:00,81.09,81.17,81.08,81.15,64398.0,63.6591,63.722,63.6513,63.7063,64398.0
2017-02-16 14:50:00,81.14,81.23,81.09,81.22,60982.0,63.6984,63.7691,63.6591,63.7612,60982.0
2017-02-16 15:00:00,81.22,81.24,81.16,81.17,66513.0,63.7612,63.7769,63.7141,63.722,66513.0
2017-02-16 15:10:00,81.17,81.22,81.17,81.21,96534.0,63.722,63.7612,63.722,63.7534,96534.0
2017-02-16 15:20:00,81.2,81.23,81.16,81.17,78284.0,63.7455,63.7691,63.7141,63.722,78284.0
2017-02-16 15:30:00,81.17,81.2,81.11,81.16,107410.0,63.722,63.7455,63.6749,63.7141,107410.0
2017-02-16 15:40:00,81.16,81.16,81.08,81.1,155013.0,63.7141,63.7141,63.6513,63.667,155013.0
2017-02-16 15:50:00,81.11,81.17,81.07,81.14,529592.0,63.6749,63.722,63.6434,63.6984,529592.0
2017-02-17 09:30:00,80.95,81.11,80.73,81.09,423513.0,63.5492,63.6749,63.3765,63.6591,423513.0
2017-02-17 09:40:00,81.08,81.1,80.84,81.03,102145.0,63.6513,63.667,63.4629,63.612,102145.0
2017-02-17 09:50:00,81.02,81.03,80.82,80.99,77056.0,63.6042,63.612,63.4472,63.5806,77056.0
2017-02-17 10:00:00,80.99,81.12,80.97,81.02,77173.0,63.5806,63.6827,63.5649,63.6042,77173.0
2017-02-17 10:10:00,81.04,81.07,80.95,80.97,61067.0,63.6199,63.6434,63.5492,63.5649,61067.0
2017-02-17 10:20:00,80.98,81.0,80.9,80.91,41854.0,63.5728,63.5885,63.51,63.5178,41854.0
2017-02-17 10:30:00,80.92,80.95,80.78,80.86,123403.0,63.5257,63.5492,63.4158,63.4786,123403.0
2017-02-17 10:40:00,80.86,80.91,80.65,80.66,158418.0,63.4786,63.5178,63.3137,63.3216,158418.0
2017-02-17 10:50:00,80.67,80.72,80.65,80.68,169993.0,63.3294,63.3687,63.3137,63.3373,169993.0
2017-02-17 11:00:00,80.67,80.74,80.66,80.74,84817.0,63.3294,63.3844,63.3216,63.3844,84817.0
2017-02-17 11:10:00,80.74,80.85,80.72,80.72,42241.0,63.3844,63.4707,63.3687,63.3687,42241.0
2017-02-17 11:20:00,80.72,80.79,80.68,80.73,138090.0,63.3687,63.4236,63.3373,63.3765,138090.0
2017-02-17 11:30:00,80.73,80.75,80.67,80.69,36338.0,63.3765,63.3922,63.3294,63.3451,36338.0
2017-02-17 11:40:00,80.69,80.71,80.67,80.71,67636.0,63.3451,63.3608,63.3294,63.3608,67636.0
2017-02-17 11:50:00,80.7,80.74,80.62,80.62,162183.0,63.353,63.3844,63.2902,63.2902,162183.0
2017-02-17 12:00:00,80.63,80.73,80.61,80.69,66624.0,63.298,63.3765,63.2823,63.3451,66624.0
2017-02-17 12:10:00,80.7,80.72,80.61,80.62,40245.0,63.353,63.3687,63.2823,63.2902,40245.0
2017-02-17 12:20:00,80.62,80.69,80.6,80.65,37262.0,63.2902,63.3451,63.2745,63.3137,37262.0
2017-02-17 12:30:00,80.65,80.7,80.63,80.66,33341.0,63.3137,63.353,63.298,63.3216,33341.0
2017-02-17 12:40:00,80.67,80.68,80.63,80.64,20255.0,63.3294,63.3373,63.298,63.3059,20255.0
2017-02-17 12:50:00,80.64,80.7,80.61,80.64,169280.0,63.3059,63.353,63.2823,63.3059,169280.0
2017-02-17 13:00:00,80.64,80.66,80.55,80.59,54150.0,63.3059,63.3216,63.2352,63.2666,54150.0
2017-02-17 13:10:00,80.59,80.6,80.54,80.58,43187.0,63.2666,63.2745,63.2274,63.2588,43187.0
2017-02-17 13:20:00,80.58,80.62,80.57,80.59,34852.0,63.2588,63.2902,63.2509,63.2666,34852.0
2017-02-17 13:30:00,80.59,80.61,80.58,80.59,47453.0,63.2666,63.2823,63.2588,63.2666,47453.0
2017-02-17 13:40:00,80.58,80.66,80.56,80.63,59383.0,63.2588,63.3216,63.2431,63.298,59383.0
2017-02-17 13:50:00,80.64,80.64,80.58,80.59,38076.0,63.3059,63.3059,63.2588,63.2666,38076.0
2017-02-17 14:00:00,80.59,80.63,80.58,80.62,27097.0,63.2666,63.298,63.2588,63.2902,27097.0
2017-02-17 14:10:00,80.61,80.73,80.59,80.66,44910.0,63.2823,63.3765,63.2666,63.3216,44910.0
2017-02-17 14:20:00,80.66,80.73,80.64,80.7,42720.0,63.3216,63.3765,63.3059,63.353,42720.0
2017-02-17 14:30:00,80.71,80.73,80.66,80.69,52790.0,63.3608,63.3765,63.3216,63.3451,52790.0
2017-02-17 14:40:00,80.7,80.7,80.59,80.65,38361.0,63.353,63.353,63.2666,63.3137,38361.0
2017-02-17 14:50:00,80.65,80.65,80.57,80.57,37750.0,63.3137,63.3137,63.2509,63.2509,37750.0
2017-02-17 15:00:00,80.58,80.71,80.56,80.67,131587.0,63.2588,63.3608,63.2431,63.3294,131587.0
2017-02-17 15:10:00,80.67,80.67,80.6,80.65,52994.0,63.3294,63.3294,63.2745,63.3137,52994.0
2017-02-17 15:20:00,80.66,80.67,80.61,80.65,70860.0,63.3216,63.3294,63.2823,63.3137,70860.0
2017-02-17 15:30:00,80.64,80.71,80.64,80.69,68453.0,63.3059,63.3608,63.3059,63.3451,68453.0
2017-02-17 15:40:00,80.69,80.72,80.67,80.69,150297.0,63.3451,63.3687,63.3294,63.3451,150297.0
2017-02-17 15:50:00,80.68,80.71,80.59,80.63,319951.0,63.3373,63.3608,63.2666,63.298,319951.0
2017-02-21 09:30:00,81.43,81.55,81.29,81.46,290904.0,63.9261,64.0203,63.8162,63.9496,290904.0
2017-02-21 09:40:00,81.47,81.54,81.22,81.24,111610.0,63.9575,64.0124,63.7612,63.7769,111610.0
2017-02-21 09:50:00,81.24,81.36,81.21,81.28,88333.0,63.7769,63.8711,63.7534,63.8083,88333.0
2017-02-21 10:00:00,81.29,81.38,81.27,81.34,113437.0,63.8162,63.8868,63.8005,63.8554,113437.0
2017-02-21 10:10:00,81.35,81.5,81.33,81.5,114863.0,63.8633,63.981,63.8476,63.981,114863.0
2017-02-21 10:20:00,81.47,81.5,81.36,81.41,115572.0,63.9575,63.981,63.8711,63.9104,115572.0
2017-02-21 10:30:00,81.42,81.45,81.28,81.36,64264.0,63.9182,63.9418,63.8083,63.8711,64264.0
2017-02-21 10:40:00,81.36,81.43,81.35,81.39,73362.0,63.8711,63.9261,63.8633,63.8947,73362.0
2017-02-21 10:50:00,81.4,81.46,81.37,81.37,90766.0,63.9025,63.9496,63.879,63.879,90766.0
2017-02-21 11:00:00,81.38,81.41,81.24,81.28,47809.0,63.8868,63.9104,63.7769,63.8083,47809.0
2017-02-21 11:10:00,81.29,81.4,81.29,81.4,108121.0,63.8162,63.9025,63.8162,63.9025,108121.0
2017-02-21 11:20:00,81.39,81.43,81.23,81.26,66996.0,63.8947,63.9261,63.7691,63.7926,66996.0
2017-02-21 11:30:00,81.25,81.25,81.06,81.09,92096.0,63.7848,63.7848,63.6356,63.6591,92096.0
2017-02-21 11:40:00,81.1,81.19,81.07,81.12,47243.0,63.667,63.7377,63.6434,63.6827,47243.0
2017-02-21 11:50:00,81.13,81.26,81.12,81.2,61676.0,63.6906,63.7926,63.6827,63.7455,61676.0
2017-02-21 12:00:00,81.2,81.27,81.14,81.16,56441.0,63.7455,63.8005,63.6984,63.7141,56441.0
2017-02-21 12:10:00,81.16,81.2,81.13,81.15,33608.0,63.7141,63.7455,63.6906,63.7063,33608.0
2017-02-21 12:20:00,81.17,81.27,81.13,81.25,71737.0,63.722,63.8005,63.6906,63.7848,71737.0
2017-02-21 12:30:00,81.24,81.28,81.16,81.19,40666.0,63.7769,63.8083,63.7141,63.7377,40666.0
2017-02-21 12:40:00,81.19,81.24,81.15,81.23,38066.0,63.7377,63.7769,63.7063,63.7691,38066.0
2017-02-21 12:50:00,81.23,81.24,81.13,81.17,40576.0,63.7691,63.7769,63.6906,63.722,40576.0
2017-02-21 13:00:00,81.17,81.24,81.15,81.23,54088.0,63.722,63.7769,63.7063,63.7691,54088.0
2017-02-21 13:10:00,81.23,81.23,81.15,81.18,32502.0,63.7691,63.7691,63.7063,63.7298,32502.0
2017-02-21 13:20:00,81.19,81.19,81.11,81.14,36111.0,63.7377,63.7377,63.6749,63.6984,36111.0
2017-02-21 13:30:00,81.14,81.18,81.09,81.1,35037.0,63.6984,63.7298,63.6591,63.667,35037.0
2017-02-21 13:40:00,81.09,81.11,81.08,81.11,54314.0,63.6591,63.6749,63.6513,63.6749,54314.0
2017-02-21 13:50:00,81.1,81.1,81.07,81.1,33514.0,63.667,63.667,63.6434,63.667,33514.0
2017-02-21 14:00:00,81.1,81.1,80.97,80.97,148894.0,63.667,63.667,63.5649,63.5649,148894.0
2017-02-21 14:10:00,80.97,81.03,80.96,80.99,88190.0,63.5649,63.612,63.5571,63.5806,88190.0
2017-02-21 14:20:00,80.99,81.04,80.94,81.01,58246.0,63.5806,63.6199,63.5414,63.5963,58246.0
2017-02-21 14:30:00,81.0,81.01,80.94,80.95,62005.0,63.5885,63.5963,63.5414,63.5492,62005.0
2017-02-21 14:40:00,80.94,80.97,80.92,80.95,42920.0,63.5414,63.5649,63.5257,63.5492,42920.0
2017-02-21 14:50:00,80.95,80.95,80.87,80.88,101492.0,63.5492,63.5492,63.4864,63.4943,101492.0
2017-02-21 15:00:00,80.87,80.89,80.82,80.83,77160.0,63.4864,63.5021,63.4472,63.455,77160.0
2017-02-21 15:10:00,80.83,80.85,80.79,80.81,96668.0,63.455,63.4707,63.4236,63.4393,96668.0
2017-02-21 15:20:00,80.81,80.83,80.76,80.79,88798.0,63.4393,63.455,63.4001,63.4236,88798.0
2017-02-21 15:30:00,80.79,80.79,80.69,80.72,135458.0,63.4236,63.4236,63.3451,63.3687,135458.0
2017-02-21 15:40:00,80.72,80.75,80.65,80.67,187375.0,63.3687,63.3922,63.3137,63.3294,187375.0
2017-02-21 15:50:00,80.67,80.7,80.6,80.64,443851.0,63.3294,63.353,63.2745,63.3059,443851.0
2017-02-22 09:30:00,80.38,80.54,79.91,80.0,490013.0,63.1018,63.2274,62.7328,62.8035,490013.0
2017-02-22 09:40:00,79.99,80.11,79.92,80.07,217815.0,62.7956,62.8898,62.7406,62.8584,217815.0
2017-02-22 09:50:00,80.08,80.09,79.75,79.84,198872.0,62.8663,62.8741,62.6072,62.6778,198872.0
2017-02-22 10:00:00,79.87,79.9,79.71,79.77,195097.0,62.7014,62.7249,62.5758,62.6229,195097.0
2017-02-22 10:10:00,79.77,79.87,79.75,79.77,77863.0,62.6229,62.7014,62.6072,62.6229,77863.0
2017-02-22 10:20:00,79.78,79.8,79.66,79.69,146624.0,62.6307,62.6464,62.5365,62.5601,146624.0
2017-02-22 10:30:00,79.69,79.94,79.66,79.94,146397.0,62.5601,62.7563,62.5365,62.7563,146397.0
2017-02-22 10:40:00,79.93,79.94,79.8,79.85,134437.0,62.7485,62.7563,62.6464,62.6857,134437.0
2017-02-22 10:50:00,79.86,79.92,79.83,79.9,100878.0,62.6935,62.7406,62.67,62.7249,100878.0
2017-02-22 11:00:00,79.9,79.9,79.8,79.82,91137.0,62.7249,62.7249,62.6464,62.6621,91137.0
2017-02-22 11:10:00,79.82,79.86,79.77,79.78,206248.0,62.6621,62.6935,62.6229,62.6307,206248.0
2017-02-22 11:20:00,79.79,79.92,79.76,79.92,159878.0,62.6386,62.7406,62.615,62.7406,159878.0
2017-02-22 11:30:00,79.92,80.03,79.87,79.94,118608.0,62.7406,62.827,62.7014,62.7563,118608.0
2017-02-22 11:40:00,79.94,79.99,79.87,79.89,102239.0,62.7563,62.7956,62.7014,62.7171,102239.0
2017-02-22 11:50:00,79.9,79.93,79.85,79.89,83641.0,62.7249,62.7485,62.6857,62.7171,83641.0
2017-02-22 12:00:00,79.89,79.9,79.86,79.87,53867.0,62.7171,62.7249,62.6935,62.7014,53867.0
2017-02-22 12:10:00,79.87,79.87,79.82,79.84,42091.0,62.7014,62.7014,62.6621,62.6778,42091.0
2017-02-22 12:20:00,79.84,79.85,79.79,79.8,70081.0,62.6778,62.6857,62.6386,62.6464,70081.0
2017-02-22 12:30:00,79.8,79.91,79.79,79.9,126906.0,62.6464,62.7328,62.6386,62.7249,126906.0
2017-02-22 12:40:00,79.9,79.99,79.9,79.94,81458.0,62.7249,62.7956,62.7249,62.7563,81458.0
2017-02-22 12:50:00,79.94,80.0,79.93,79.99,56498.0,62.7563,62.8035,62.7485,62.7956,56498.0
2017-02-22 13:00:00,79.99,80.01,79.92,79.93,63330.0,62.7956,62.8113,62.7406,62.7485,63330.0
2017-02-22 13:10:00,79.94,79.98,79.92,79.93,40467.0,62.7563,62.7878,62.7406,62.7485,40467.0
2017-02-22 13:20:00,79.93,80.0,79.92,79.97,123226.0,62.7485,62.8035,62.7406,62.7799,123226.0
2017-02-22 13:30:00,79.96,80.01,79.94,79.97,87938.0,62.7721,62.8113,62.7563,62.7799,87938.0
2017-02-22 13:40:00,79.96,80.0,79.93,79.95,57571.0,62.7721,62.8035,62.7485,62.7642,57571.0
2017-02-22 13:50:00,79.96,79.97,79.91,79.94,44219.0,62.7721,62.7799,62.7328,62.7563,44219.0
2017-02-22 14:00:00,79.95,79.99,79.78,79.79,64100.0,62.7642,62.7956,62.6307,62.6386,64100.0
2017-02-22 14:10:00,79.8,79.86,79.75,79.79,47848.0,62.6464,62.6935,62.6072,62.6386,47848.0
2017-02-22 14:20:00,79.78,79.9,79.77,79.87,69457.0,62.6307,62.7249,62.6229,62.7014,69457.0
2017-02-22 14:30:00,79.87,79.87,79.77,79.82,66536.0,62.7014,62.7014,62.6229,62.6621,66536.0
2017-02-22 14:40:00,79.81,79.84,79.78,79.8,43254.0,62.6543,62.6778,62.6307,62.6464,43254.0
2017-02-22 14:50:00,79.8,79.81,79.74,79.74,63297.0,62.6464,62.6543,62.5993,62.5993,63297.0
2017-02-22 15:00:00,79.75,79.78,79.72,79.76,63096.0,62.6072,62.6307,62.5836,62.615,63096.0
2017-02-22 15:10:00,79.77,79.81,79.75,79.75,102114.0,62.6229,62.6543,62.6072,62.6072,102114.0
2017-02-22 15:20:00,79.75,79.8,79.73,79.75,61325.0,62.6072,62.6464,62.5915,62.6072,61325.0
2017-02-22 15:30:00,79.75,79.77,79.7,79.71,130665.0,62.6072,62.6229,62.5679,62.5758,130665.0
2017-02-22 15:40:00,79.71,79.72,79.66,79.68,160010.0,62.5758,62.5836,62.5365,62.5522,160010.0
2017-02-22 15:50:00,79.68,79.78,79.66,79.7,531023.0,62.5522,62.6307,62.5365,62.5679,531023.0
2017-02-23 09:30:00,80.43,80.62,80.25,80.48,329253.0,63.141,63.2902,62.9997,63.1803,329253.0
2017-02-23 09:40:00,80.47,80.53,80.31,80.47,321432.0,63.1724,63.2195,63.0468,63.1724,321432.0
2017-02-23 09:50:00,80.47,80.54,80.44,80.51,290125.0,63.1724,63.2274,63.1489,63.2038,290125.0
2017-02-23 10:00:00,80.51,80.52,80.41,80.41,148259.0,63.2038,63.2117,63.1253,63.1253,148259.0
2017-02-23 10:10:00,80.41,80.41,80.25,80.36,133004.0,63.1253,63.1253,62.9997,63.0861,133004.0
2017-02-23 10:20:00,80.36,80.41,80.33,80.35,100201.0,63.0861,63.1253,63.0625,63.0782,100201.0
2017-02-23 10:30:00,80.36,80.5,80.36,80.47,280463.0,63.0861,63.196,63.0861,63.1724,280463.0
2017-02-23 10:40:00,80.47,80.61,80.45,80.54,193561.0,63.1724,63.2823,63.1567,63.2274,193561.0
2017-02-23 10:50:00,80.55,80.56,80.38,80.45,146836.0,63.2352,63.2431,63.1018,63.1567,146836.0
2017-02-23 11:00:00,80.45,80.61,80.16,80.22,165464.0,63.1567,63.2823,62.9291,62.9762,165464.0
2017-02-23 11:10:00,80.22,80.22,79.93,80.1,181184.0,62.9762,62.9762,62.7485,62.882,181184.0
2017-02-23 11:20:00,80.08,80.1,79.88,79.89,95745.0,62.8663,62.882,62.7092,62.7171,95745.0
2017-02-23 11:30:00,79.89,80.05,79.88,79.98,76605.0,62.7171,62.8427,62.7092,62.7878,76605.0
2017-02-23 11:40:00,79.99,80.02,79.93,79.99,67513.0,62.7956,62.8192,62.7485,62.7956,67513.0
2017-02-23 11:50:00,79.97,80.08,79.94,79.95,88076.0,62.7799,62.8663,62.7563,62.7642,88076.0
2017-02-23 12:00:00,79.94,80.1,79.93,80.07,58894.0,62.7563,62.882,62.7485,62.8584,58894.0
2017-02-23 12:10:00,80.06,80.23,80.03,80.13,134511.0,62.8506,62.984,62.827,62.9055,134511.0
2017-02-23 12:20:00,80.13,80.31,80.07,80.29,77330.0,62.9055,63.0468,62.8584,63.0311,77330.0
2017-02-23 12:30:00,80.3,80.35,80.21,80.25,49564.0,63.039,63.0782,62.9683,62.9997,49564.0
2017-02-23 12:40:00,80.26,80.28,80.2,80.25,33255.0,63.0076,63.0233,62.9605,62.9997,33255.0
2017-02-23 12:50:00,80.25,80.27,80.16,80.2,34708.0,62.9997,63.0154,62.9291,62.9605,34708.0
2017-02-23 13:00:00,80.2,80.22,80.07,80.18,36335.0,62.9605,62.9762,62.8584,62.9448,36335.0
2017-02-23 13:10:00,80.19,80.26,80.18,80.24,27515.0,62.9526,63.0076,62.9448,62.9919,27515.0
2017-02-23 13:20:00,80.23,80.3,80.19,80.25,27885.0,62.984,63.039,62.9526,62.9997,27885.0
2017-02-23 13:30:00,80.26,80.35,80.22,80.32,40225.0,63.0076,63.0782,62.9762,63.0547,40225.0
2017-02-23 13:40:00,80.33,80.44,80.33,80.38,47458.0,63.0625,63.1489,63.0625,63.1018,47458.0
2017-02-23 13:50:00,80.37,80.43,80.34,80.41,55230.0,63.0939,63.141,63.0704,63.1253,55230.0
2017-02-23 14:00:00,80.41,80.43,80.38,80.43,98579.0,63.1253,63.141,63.1018,63.141,98579.0
2017-02-23 14:10:00,80.43,80.48,80.4,80.41,72344.0,63.141,63.1803,63.1175,63.1253,72344.0
2017-02-23 14:20:00,80.4,80.68,80.4,80.67,72444.0,63.1175,63.3373,63.1175,63.3294,72444.0
2017-02-23 14:30:00,80.68,80.68,80.6,80.64,91582.0,63.3373,63.3373,63.2745,63.3059,91582.0
2017-02-23 14:40:00,80.63,80.71,80.56,80.56,83907.0,63.298,63.3608,63.2431,63.2431,83907.0
2017-02-23 14:50:00,80.57,80.64,80.54,80.62,72869.0,63.2509,63.3059,63.2274,63.2902,72869.0
2017-02-23 15:00:00,80.62,80.65,80.53,80.53,80270.0,63.2902,63.3137,63.2195,63.2195,80270.0
2017-02-23 15:10:00,80.53,80.6,80.51,80.55,71794.0,63.2195,63.2745,63.2038,63.2352,71794.0
2017-02-23 15:20:00,80.55,80.58,80.48,80.51,99584.0,63.2352,63.2588,63.1803,63.2038,99584.0
2017-02-23 15:30:00,80.5,80.56,80.46,80.53,123532.0,63.196,63.2431,63.1646,63.2195,123532.0
2017-02-23 15:40:00,80.53,80.59,80.47,80.53,193833.0,63.2195,63.2666,63.1724,63.2195,193833.0
2017-02-23 15:50:00,80.52,80.55,80.39,80.49,437062.0,63.2117,63.2352,63.1096,63.1881,437062.0
2017-02-24 09:30:00,79.61,79.85,79.53,79.68,311992.0,62.4973,62.6857,62.4345,62.5522,311992.0
2017-02-24 09:40:00,79.67,79.68,79.5,79.56,189432.0,62.5444,62.5522,62.4109,62.458,189432.0
2017-02-24 09:50:00,79.55,79.69,79.48,79.64,204423.0,62.4502,62.5601,62.3952,62.5208,204423.0
2017-02-24 10:00:00,79.66,79.97,79.64,79.94,114354.0,62.5365,62.7799,62.5208,62.7563,114354.0
2017-02-24 10:10:00,79.93,79.93,79.77,79.9,83764.0,62.7485,62.7485,62.6229,62.7249,83764.0
2017-02-24 10:20:00,79.89,80.19,79.88,80.09,190753.0,62.7171,62.9526,62.7092,62.8741,190753.0
2017-02-24 10:30:00,80.07,80.2,79.97,80.12,91353.0,62.8584,62.9605,62.7799,62.8977,91353.0
2017-02-24 10:40:00,80.13,80.26,80.08,80.22,88032.0,62.9055,63.0076,62.8663,62.9762,88032.0
2017-02-24 10:50:00,80.22,80.26,80.14,80.21,115949.0,62.9762,63.0076,62.9134,62.9683,115949.0
2017-02-24 11:00:00,80.21,80.33,80.15,80.3,86381.0,62.9683,63.0625,62.9212,63.039,86381.0
2017-02-24 11:10:00,80.31,80.4,80.15,80.19,110280.0,63.0468,63.1175,62.9212,62.9526,110280.0
2017-02-24 11:20:00,80.19,80.3,80.12,80.12,104858.0,62.9526,63.039,62.8977,62.8977,104858.0
2017-02-24 11:30:00,80.12,80.19,80.03,80.06,67151.0,62.8977,62.9526,62.827,62.8506,67151.0
2017-02-24 11:40:00,80.06,80.13,80.01,80.12,58202.0,62.8506,62.9055,62.8113,62.8977,58202.0
2017-02-24 11:50:00,80.12,80.21,80.11,80.21,51037.0,62.8977,62.9683,62.8898,62.9683,51037.0
2017-02-24 12:00:00,80.21,80.24,80.13,80.24,49448.0,62.9683,62.9919,62.9055,62.9919,49448.0
2017-02-24 12:10:00,80.25,80.27,80.19,80.23,45553.0,62.9997,63.0154,62.9526,62.984,45553.0
2017-02-24 12:20:00,80.22,80.26,80.2,80.23,55057.0,62.9762,63.0076,62.9605,62.984,55057.0
2017-02-24 12:30:00,80.23,80.24,80.13,80.14,44876.0,62.984,62.9919,62.9055,62.9134,44876.0
2017-02-24 12:40:00,80.14,80.21,80.1,80.19,40436.0,62.9134,62.9683,62.882,62.9526,40436.0
2017-02-24 12:50:00,80.19,80.21,80.11,80.16,36662.0,62.9526,62.9683,62.8898,62.9291,36662.0
2017-02-24 13:00:00,80.15,80.15,80.03,80.03,38210.0,62.9212,62.9212,62.827,62.827,38210.0
2017-02-24 13:10:00,80.04,80.18,80.04,80.11,65913.0,62.8349,62.9448,62.8349,62.8898,65913.0
2017-02-24 13:20:00,80.11,80.19,80.09,80.11,80238.0,62.8898,62.9526,62.8741,62.8898,80238.0
2017-02-24 13:30:00,80.11,80.12,80.03,80.04,38859.0,62.8898,62.8977,62.827,62.8349,38859.0
2017-02-24 13:40:00,80.03,80.08,80.01,80.06,49520.0,62.827,62.8663,62.8113,62.8506,49520.0
2017-02-24 13:50:00,80.07,80.07,80.01,80.07,72136.0,62.8584,62.8584,62.8113,62.8584,72136.0
2017-02-24 14:00:00,80.07,80.07,80.0,80.02,53113.0,62.8584,62.8584,62.8035,62.8192,53113.0
2017-02-24 14:10:00,80.03,80.06,79.97,79.99,90354.0,62.827,62.8506,62.7799,62.7956,90354.0
2017-02-24 14:20:00,79.98,79.99,79.88,79.91,68819.0,62.7878,62.7956,62.7092,62.7328,68819.0
2017-02-24 14:30:00,79.92,79.94,79.78,79.8,114522.0,62.7406,62.7563,62.6307,62.6464,114522.0
2017-02-24 14:40:00,79.8,79.85,79.74,79.77,139843.0,62.6464,62.6857,62.5993,62.6229,139843.0
2017-02-24 14:50:00,79.77,79.93,79.76,79.86,61137.0,62.6229,62.7485,62.615,62.6935,61137.0
2017-02-24 15:00:00,79.87,79.9,79.85,79.87,71058.0,62.7014,62.7249,62.6857,62.7014,71058.0
2017-02-24 15:10:00,79.87,79.87,79.74,79.76,80044.0,62.7014,62.7014,62.5993,62.615,80044.0
2017-02-24 15:20:00,79.77,79.84,79.76,79.8,90182.0,62.6229,62.6778,62.615,62.6464,90182.0
2017-02-24 15:30:00,79.8,79.87,79.79,79.82,114870.0,62.6464,62.7014,62.6386,62.6621,114870.0
2017-02-24 15:40:00,79.83,79.87,79.78,79.83,193916.0,62.67,62.7014,62.6307,62.67,193916.0
2017-02-24 15:50:00,79.83,80.19,79.83,80.15,634790.0,62.67,62.9526,62.67,62.9212,634790.0
2017-02-27 09:30:00,80.23,80.5,80.16,80.23,221235.0,62.984,63.196,62.9291,62.984,221235.0
2017-02-27 09:40:00,80.23,80.31,80.21,80.25,203044.0,62.984,63.0468,62.9683,62.9997,203044.0
2017-02-27 09:50:00,80.26,80.66,80.26,80.62,269459.0,63.0076,63.3216,63.0076,63.2902,269459.0
2017-02-27 10:00:00,80.61,80.66,80.4,80.62,179078.0,63.2823,63.3216,63.1175,63.2902,179078.0
2017-02-27 10:10:00,80.62,80.62,80.45,80.48,110782.0,63.2902,63.2902,63.1567,63.1803,110782.0
2017-02-27 10:20:00,80.48,80.55,80.44,80.55,126004.0,63.1803,63.2352,63.1489,63.2352,126004.0
2017-02-27 10:30:00,80.55,80.72,80.54,80.57,148508.0,63.2352,63.3687,63.2274,63.2509,148508.0
2017-02-27 10:40:00,80.58,80.88,80.56,80.86,120758.0,63.2588,63.4943,63.2431,63.4786,120758.0
2017-02-27 10:50:00,80.87,80.97,80.82,80.9,103723.0,63.4864,63.5649,63.4472,63.51,103723.0
2017-02-27 11:00:00,80.9,80.98,80.72,80.75,85488.0,63.51,63.5728,63.3687,63.3922,85488.0
2017-02-27 11:10:00,80.74,80.79,80.67,80.78,99072.0,63.3844,63.4236,63.3294,63.4158,99072.0
2017-02-27 11:20:00,80.77,81.0,80.75,80.94,232458.0,63.4079,63.5885,63.3922,63.5414,232458.0
2017-02-27 11:30:00,80.94,81.1,80.9,81.08,290720.0,63.5414,63.667,63.51,63.6513,290720.0
2017-02-27 11:40:00,81.07,81.26,81.06,81.19,199718.0,63.6434,63.7926,63.6356,63.7377,199718.0
2017-02-27 11:50:00,81.2,81.24,81.04,81.04,86908.0,63.7455,63.7769,63.6199,63.6199,86908.0
2017-02-27 12:00:00,81.05,81.16,81.02,81.14,51263.0,63.6277,63.7141,63.6042,63.6984,51263.0
2017-02-27 12:10:00,81.13,81.18,81.1,81.16,53904.0,63.6906,63.7298,63.667,63.7141,53904.0
2017-02-27 12:20:00,81.16,81.29,81.16,81.27,72356.0,63.7141,63.8162,63.7141,63.8005,72356.0
2017-02-27 12:30:00,81.26,81.26,81.07,81.08,62331.0,63.7926,63.7926,63.6434,63.6513,62331.0
2017-02-27 12:40:00,81.08,81.11,80.98,81.0,68762.0,63.6513,63.6749,63.5728,63.5885,68762.0
2017-02-27 12:50:00,80.99,81.07,80.98,81.06,52973.0,63.5806,63.6434,63.5728,63.6356,52973.0
2017-02-27 13:00:00,81.05,81.2,81.05,81.14,83294.0,63.6277,63.7455,63.6277,63.6984,83294.0
2017-02-27 13:10:00,81.14,81.25,81.1,81.14,87311.0,63.6984,63.7848,63.667,63.6984,87311.0
2017-02-27 13:20:00,81.14,81.18,81.09,81.16,58452.0,63.6984,63.7298,63.6591,63.7141,58452.0
2017-02-27 13:30:00,81.16,81.18,81.1,81.15,63529.0,63.7141,63.7298,63.667,63.7063,63529.0
2017-02-27 13:40:00,81.14,81.22,81.12,81.19,105919.0,63.6984,63.7612,63.6827,63.7377,105919.0
2017-02-27 13:50:00,81.19,81.3,81.18,81.28,111251.0,63.7377,63.824,63.7298,63.8083,111251.0
2017-02-27 14:00:00,81.28,81.36,81.25,81.35,91593.0,63.8083,63.8711,63.7848,63.8633,91593.0
2017-02-27 14:10:00,81.35,81.47,81.34,81.46,87777.0,63.8633,63.9575,63.8554,63.9496,87777.0
2017-02-27 14:20:00,81.46,81.52,81.45,81.5,222132.0,63.9496,63.9967,63.9418,63.981,222132.0
2017-02-27 14:30:00,81.49,81.57,81.47,81.57,107989.0,63.9732,64.036,63.9575,64.036,107989.0
2017-02-27 14:40:00,81.57,81.67,81.55,81.67,111340.0,64.036,64.1145,64.0203,64.1145,111340.0
2017-02-27 14:50:00,81.67,81.69,81.61,81.66,89849.0,64.1145,64.1302,64.0674,64.1066,89849.0
2017-02-27 15:00:00,81.66,81.8,81.61,81.8,212144.0,64.1066,64.2165,64.0674,64.2165,212144.0
2017-02-27 15:10:00,81.79,81.82,81.68,81.69,178376.0,64.2087,64.2322,64.1223,64.1302,178376.0
2017-02-27 15:20:00,81.7,81.72,81.59,81.66,192227.0,64.138,64.1537,64.0517,64.1066,192227.0
2017-02-27 15:30:00,81.66,81.67,81.46,81.47,237605.0,64.1066,64.1145,63.9496,63.9575,237605.0
2017-02-27 15:40:00,81.48,81.5,81.37,81.37,337264.0,63.9653,63.981,63.879,63.879,337264.0
2017-02-27 15:50:00,81.37,81.41,81.01,81.07,924673.0,63.879,63.9104,63.5963,63.6434,924673.0
2017-02-28 09:30:00,80.86,80.86,80.42,80.66,285389.0,63.4786,63.4786,63.1332,63.3216,285389.0
2017-02-28 09:40:00,80.66,80.72,80.6,80.62,156738.0,63.3216,63.3687,63.2745,63.2902,156738.0
2017-02-28 09:50:00,80.6,80.69,80.47,80.54,125466.0,63.2745,63.3451,63.1724,63.2274,125466.0
2017-02-28 10:00:00,80.53,80.64,80.5,80.58,155415.0,63.2195,63.3059,63.196,63.2588,155415.0
2017-02-28 10:10:00,80.58,80.72,80.58,80.67,109841.0,63.2588,63.3687,63.2588,63.3294,109841.0
2017-02-28 10:20:00,80.66,80.75,80.59,80.75,93481.0,63.3216,63.3922,63.2666,63.3922,93481.0
2017-02-28 10:30:00,80.74,80.76,80.67,80.69,87924.0,63.3844,63.4001,63.3294,63.3451,87924.0
2017-02-28 10:40:00,80.69,80.7,80.61,80.66,54057.0,63.3451,63.353,63.2823,63.3216,54057.0
2017-02-28 10:50:00,80.68,80.76,80.66,80.72,70273.0,63.3373,63.4001,63.3216,63.3687,70273.0
2017-02-28 11:00:00,80.72,80.73,80.64,80.66,82674.0,63.3687,63.3765,63.3059,63.3216,82674.0
2017-02-28 11:10:00,80.66,80.67,80.39,80.42,87880.0,63.3216,63.3294,63.1096,63.1332,87880.0
2017-02-28 11:20:00,80.43,80.5,80.37,80.38,87264.0,63.141,63.196,63.0939,63.1018,87264.0
2017-02-28 11:30:00,80.38,80.42,80.29,80.29,150085.0,63.1018,63.1332,63.0311,63.0311,150085.0
2017-02-28 11:40:00,80.29,80.33,80.12,80.13,145888.0,63.0311,63.0625,62.8977,62.9055,145888.0
2017-02-28 11:50:00,80.13,80.3,80.12,80.29,103447.0,62.9055,63.039,62.8977,63.0311,103447.0
2017-02-28 12:00:00,80.28,80.29,80.17,80.22,52835.0,63.0233,63.0311,62.9369,62.9762,52835.0
2017-02-28 12:10:00,80.23,80.35,80.01,80.26,289779.0,62.984,63.0782,62.8113,63.0076,289779.0
2017-02-28 12:20:00,80.26,80.26,80.04,80.06,127966.0,63.0076,63.0076,62.8349,62.8506,127966.0
2017-02-28 12:30:00,80.06,80.13,80.03,80.03,91613.0,62.8506,62.9055,62.827,62.827,91613.0
2017-02-28 12:40:00,80.05,80.23,80.0,80.23,135344.0,62.8427,62.984,62.8035,62.984,135344.0
2017-02-28 12:50:00,80.22,80.23,80.06,80.08,103388.0,62.9762,62.984,62.8506,62.8663,103388.0
2017-02-28 13:00:00,80.08,80.21,80.08,80.16,88683.0,62.8663,62.9683,62.8663,62.9291,88683.0
2017-02-28 13:10:00,80.16,80.16,80.1,80.11,62039.0,62.9291,62.9291,62.882,62.8898,62039.0
2017-02-28 13:20:00,80.11,80.16,80.03,80.16,70089.0,62.8898,62.9291,62.827,62.9291,70089.0
2017-02-28 13:30:00,80.15,80.35,80.12,80.3,65535.0,62.9212,63.0782,62.8977,63.039,65535.0
2017-02-28 13:40:00,80.3,80.48,80.3,80.44,82766.0,63.039,63.1803,63.039,63.1489,82766.0
2017-02-28 13:50:00,80.43,80.44,80.32,80.33,56907.0,63.141,63.1489,63.0547,63.0625,56907.0
2017-02-28 14:00:00,80.33,80.37,80.11,80.11,166084.0,63.0625,63.0939,62.8898,62.8898,166084.0
2017-02-28 14:10:00,80.12,80.21,80.08,80.08,100045.0,62.8977,62.9683,62.8663,62.8663,100045.0
2017-02-28 14:20:00,80.06,80.18,80.04,80.17,118756.0,62.8506,62.9448,62.8349,62.9369,118756.0
2017-02-28 14:30:00,80.17,80.24,80.12,80.2,92056.0,62.9369,62.9919,62.8977,62.9605,92056.0
2017-02-28 14:40:00,80.19,80.25,80.17,80.24,117637.0,62.9526,62.9997,62.9369,62.9919,117637.0
2017-02-28 14:50:00,80.24,80.25,80.12,80.16,49993.0,62.9919,62.9997,62.8977,62.9291,49993.0
2017-02-28 15:00:00,80.16,80.18,80.06,80.09,117910.0,62.9291,62.9448,62.8506,62.8741,117910.0
2017-02-28 15:10:00,80.09,80.13,80.04,80.11,139139.0,62.8741,62.9055,62.8349,62.8898,139139.0
2017-02-28 15:20:00,80.11,80.14,80.01,80.03,139211.0,62.8898,62.9134,62.8113,62.827,139211.0
2017-02-28 15:30:00,80.04,80.09,80.0,80.03,236974.0,62.8349,62.8741,62.8035,62.827,236974.0
2017-02-28 15:40:00,80.03,80.1,80.01,80.05,283573.0,62.827,62.882,62.8113,62.8427,283573.0
2017-02-28 15:50:00,80.06,80.41,80.05,80.34,943257.0,62.8506,63.1253,62.8427,63.0704,943257.0
2017-03-01 09:30:00,80.91,80.99,80.6,80.98,234498.0,63.5178,63.5806,63.2745,63.5728,234498.0
2017-03-01 09:40:00,80.98,81.36,80.98,81.28,141111.0,63.5728,63.8711,63.5728,63.8083,141111.0
2017-03-01 09:50:00,81.28,81.59,81.27,81.59,161140.0,63.8083,64.0517,63.8005,64.0517,161140.0
2017-03-01 10:00:00,81.6,81.76,81.41,81.72,193423.0,64.0595,64.1851,63.9104,64.1537,193423.0
2017-03-01 10:10:00,81.72,81.77,81.52,81.74,158269.0,64.1537,64.193,63.9967,64.1694,158269.0
2017-03-01 10:20:00,81.75,81.75,81.55,81.58,91550.0,64.1773,64.1773,64.0203,64.0438,91550.0
2017-03-01 10:30:00,81.58,81.78,81.58,81.66,118673.0,64.0438,64.2008,64.0438,64.1066,118673.0
2017-03-01 10:40:00,81.66,81.86,81.55,81.85,125098.0,64.1066,64.2636,64.0203,64.2558,125098.0
2017-03-01 10:50:00,81.85,81.85,81.52,81.63,186642.0,64.2558,64.2558,63.9967,64.0831,186642.0
2017-03-01 11:00:00,81.63,81.96,81.6,81.95,156916.0,64.0831,64.3421,64.0595,64.3343,156916.0
2017-03-01 11:10:00,81.95,82.04,81.9,82.02,215314.0,64.3343,64.4049,64.295,64.3892,215314.0
2017-03-01 11:20:00,82.03,82.07,81.91,82.07,102997.0,64.3971,64.4285,64.3029,64.4285,102997.0
2017-03-01 11:30:00,82.08,82.19,82.03,82.07,108843.0,64.4363,64.5227,64.3971,64.4285,108843.0
2017-03-01 11:40:00,82.07,82.17,82.03,82.03,69682.0,64.4285,64.507,64.3971,64.3971,69682.0
2017-03-01 11:50:00,82.04,82.11,82.02,82.02,76317.0,64.4049,64.4599,64.3892,64.3892,76317.0
2017-03-01 12:00:00,82.02,82.13,81.98,81.99,94456.0,64.3892,64.4756,64.3578,64.3657,94456.0
2017-03-01 12:10:00,81.99,82.19,81.96,82.07,81923.0,64.3657,64.5227,64.3421,64.4285,81923.0
2017-03-01 12:20:00,82.06,82.13,81.97,82.13,59415.0,64.4206,64.4756,64.35,64.4756,59415.0
2017-03-01 12:30:00,82.14,82.14,82.0,82.02,79252.0,64.4834,64.4834,64.3735,64.3892,79252.0
2017-03-01 12:40:00,82.0,82.11,81.99,82.01,101324.0,64.3735,64.4599,64.3657,64.3814,101324.0
2017-03-01 12:50:00,82.01,82.15,82.01,82.13,87934.0,64.3814,64.4913,64.3814,64.4756,87934.0
2017-03-01 13:00:00,82.13,82.21,82.12,82.13,65890.0,64.4756,64.5384,64.4677,64.4756,65890.0
2017-03-01 13:10:00,82.13,82.2,82.11,82.12,94293.0,64.4756,64.5305,64.4599,64.4677,94293.0
2017-03-01 13:20:00,82.13,82.28,82.13,82.16,88410.0,64.4756,64.5934,64.4756,64.4991,88410.0
2017-03-01 13:30:00,82.17,82.19,82.1,82.16,68511.0,64.507,64.5227,64.452,64.4991,68511.0
2017-03-01 13:40:00,82.16,82.24,82.15,82.21,86560.0,64.4991,64.5619,64.4913,64.5384,86560.0
2017-03-01 13:50:00,82.22,82.36,82.22,82.36,81056.0,64.5462,64.6562,64.5462,64.6562,81056.0
2017-03-01 14:00:00,82.35,82.44,82.3,82.33,97282.0,64.6483,64.719,64.6091,64.6326,97282.0
2017-03-01 14:10:00,82.34,82.62,82.33,82.61,113671.0,64.6405,64.8603,64.6326,64.8524,113671.0
2017-03-01 14:20:00,82.61,82.67,82.49,82.52,157060.0,64.8524,64.8995,64.7582,64.7818,157060.0
2017-03-01 14:30:00,82.52,82.58,82.47,82.52,78251.0,64.7818,64.8289,64.7425,64.7818,78251.0
2017-03-01 14:40:00,82.51,82.7,82.51,82.62,142549.0,64.7739,64.9231,64.7739,64.8603,142549.0
2017-03-01 14:50:00,82.63,82.64,82.53,82.59,94893.0,64.8681,64.876,64.7896,64.8367,94893.0
2017-03-01 15:00:00,82.59,82.63,82.53,82.57,79811.0,64.8367,64.8681,64.7896,64.821,79811.0
2017-03-01 15:10:00,82.57,82.62,82.54,82.6,111180.0,64.821,64.8603,64.7975,64.8446,111180.0
2017-03-01 15:20:00,82.61,82.62,82.48,82.53,171687.0,64.8524,64.8603,64.7504,64.7896,171687.0
2017-03-01 15:30:00,82.54,82.65,82.52,82.53,178180.0,64.7975,64.8838,64.7818,64.7896,178180.0
2017-03-01 15:40:00,82.53,82.58,82.44,82.45,246584.0,64.7896,64.8289,64.719,64.7268,246584.0
2017-03-01 15:50:00,82.45,82.49,82.18,82.27,642587.0,64.7268,64.7582,64.5148,64.5855,642587.0
2017-03-02 09:30:00,81.63,82.0,81.61,81.95,200931.0,64.0831,64.3735,64.0674,64.3343,200931.0
2017-03-02 09:40:00,81.95,82.16,81.9,81.9,85693.0,64.3343,64.4991,64.295,64.295,85693.0
2017-03-02 09:50:00,81.9,81.91,81.72,81.83,76246.0,64.295,64.3029,64.1537,64.2401,76246.0
2017-03-02 10:00:00,81.81,81.81,81.65,81.71,73499.0,64.2244,64.2244,64.0988,64.1459,73499.0
2017-03-02 10:10:00,81.7,81.86,81.63,81.86,79886.0,64.138,64.2636,64.0831,64.2636,79886.0
2017-03-02 10:20:00,81.88,81.96,81.81,81.83,52975.0,64.2793,64.3421,64.2244,64.2401,52975.0
2017-03-02 10:30:00,81.83,81.84,81.68,81.7,66740.0,64.2401,64.2479,64.1223,64.138,66740.0
2017-03-02 10:40:00,81.69,81.92,81.69,81.81,70903.0,64.1302,64.3107,64.1302,64.2244,70903.0
2017-03-02 10:50:00,81.81,81.83,81.66,81.69,86023.0,64.2244,64.2401,64.1066,64.1302,86023.0
2017-03-02 11:00:00,81.69,81.71,81.54,81.56,87942.0,64.1302,64.1459,64.0124,64.0281,87942.0
2017-03-02 11:10:00,81.57,81.59,81.43,81.43,96099.0,64.036,64.0517,63.9261,63.9261,96099.0
2017-03-02 11:20:00,81.43,81.51,81.4,81.45,56368.0,63.9261,63.9889,63.9025,63.9418,56368.0
2017-03-02 11:30:00,81.45,81.46,81.35,81.36,68745.0,63.9418,63.9496,63.8633,63.8711,68745.0
2017-03-02 11:40:00,81.37,81.45,81.35,81.45,62837.0,63.879,63.9418,63.8633,63.9418,62837.0
2017-03-02 11:50:00,81.44,81.57,81.38,81.57,65468.0,63.9339,64.036,63.8868,64.036,65468.0
2017-03-02 12:00:00,81.56,81.57,81.44,81.5,48655.0,64.0281,64.036,63.9339,63.981,48655.0
2017-03-02 12:10:00,81.5,81.5,81.35,81.36,69920.0,63.981,63.981,63.8633,63.8711,69920.0
2017-03-02 12:20:00,81.36,81.38,81.29,81.3,68630.0,63.8711,63.8868,63.8162,63.824,68630.0
2017-03-02 12:30:00,81.3,81.39,81.26,81.38,81635.0,63.824,63.8947,63.7926,63.8868,81635.0
2017-03-02 12:40:00,81.38,81.38,81.26,81.3,57537.0,63.8868,63.8868,63.7926,63.824,57537.0
2017-03-02 12:50:00,81.3,81.31,81.25,81.3,43202.0,63.824,63.8319,63.7848,63.824,43202.0
2017-03-02 13:00:00,81.3,81.31,81.22,81.22,51636.0,63.824,63.8319,63.7612,63.7612,51636.0
2017-03-02 13:10:00,81.23,81.32,81.19,81.29,221706.0,63.7691,63.8397,63.7377,63.8162,221706.0
2017-03-02 13:20:00,81.29,81.46,81.25,81.45,107000.0,63.8162,63.9496,63.7848,63.9418,107000.0
2017-03-02 13:30:00,81.45,81.45,81.32,81.32,96551.0,63.9418,63.9418,63.8397,63.8397,96551.0
2017-03-02 13:40:00,81.32,81.32,81.16,81.16,71460.0,63.8397,63.8397,63.7141,63.7141,71460.0
2017-03-02 13:50:00,81.16,81.19,81.12,81.14,80715.0,63.7141,63.7377,63.6827,63.6984,80715.0
2017-03-02 14:00:00,81.14,81.18,81.09,81.09,69786.0,63.6984,63.7298,63.6591,63.6591,69786.0
2017-03-02 14:10:00,81.09,81.12,81.01,81.01,120509.0,63.6591,63.6827,63.5963,63.5963,120509.0
2017-03-02 14:20:00,81.02,81.13,80.97,81.12,124583.0,63.6042,63.6906,63.5649,63.6827,124583.0
2017-03-02 14:30:00,81.13,81.22,81.12,81.19,78528.0,63.6906,63.7612,63.6827,63.7377,78528.0
2017-03-02 14:40:00,81.2,81.22,81.08,81.11,72560.0,63.7455,63.7612,63.6513,63.6749,72560.0
2017-03-02 14:50:00,81.1,81.11,80.99,81.07,98702.0,63.667,63.6749,63.5806,63.6434,98702.0
2017-03-02 15:00:00,81.06,81.07,80.96,80.96,77272.0,63.6356,63.6434,63.5571,63.5571,77272.0
2017-03-02 15:10:00,80.96,80.98,80.87,80.92,126963.0,63.5571,63.5728,63.4864,63.5257,126963.0
2017-03-02 15:20:00,80.92,80.97,80.88,80.94,126583.0,63.5257,63.5649,63.4943,63.5414,126583.0
2017-03-02 15:30:00,80.94,80.96,80.86,80.89,148715.0,63.5414,63.5571,63.4786,63.5021,148715.0
2017-03-02 15:40:00,80.89,80.94,80.81,80.85,210147.0,63.5021,63.5414,63.4393,63.4707,210147.0
2017-03-02 15:50:00,80.86,81.09,80.82,80.93,535658.0,63.4786,63.6591,63.4472,63.5335,535658.0
2017-03-03 09:30:00,81.22,81.31,80.96,81.12,136270.0,63.7612,63.8319,63.5571,63.6827,136270.0
2017-03-03 09:40:00,81.11,81.26,81.07,81.12,72030.0,63.6749,63.7926,63.6434,63.6827,72030.0
2017-03-03 09:50:00,81.14,81.18,81.05,81.15,66610.0,63.6984,63.7298,63.6277,63.7063,66610.0
2017-03-03 10:00:00,81.16,81.21,81.04,81.07,44714.0,63.7141,63.7534,63.6199,63.6434,44714.0
2017-03-03 10:10:00,81.08,81.14,80.98,81.03,66463.0,63.6513,63.6984,63.5728,63.612,66463.0
2017-03-03 10:20:00,81.04,81.11,80.98,81.01,75247.0,63.6199,63.6749,63.5728,63.5963,75247.0
2017-03-03 10:30:00,81.01,81.17,80.96,81.16,63763.0,63.5963,63.722,63.5571,63.7141,63763.0
2017-03-03 10:40:00,81.17,81.28,81.15,81.26,50421.0,63.722,63.8083,63.7063,63.7926,50421.0
2017-03-03 10:50:00,81.26,81.58,81.24,81.52,104949.0,63.7926,64.0438,63.7769,63.9967,104949.0
2017-03-03 11:00:00,81.52,81.54,81.3,81.3,43058.0,63.9967,64.0124,63.824,63.824,43058.0
2017-03-03 11:10:00,81.3,81.36,81.29,81.31,52564.0,63.824,63.8711,63.8162,63.8319,52564.0
2017-03-03 11:20:00,81.31,81.34,81.25,81.25,43692.0,63.8319,63.8554,63.7848,63.7848,43692.0
2017-03-03 11:30:00,81.24,81.33,81.22,81.27,21649.0,63.7769,63.8476,63.7612,63.8005,21649.0
2017-03-03 11:40:00,81.28,81.28,81.18,81.23,27819.0,63.8083,63.8083,63.7298,63.7691,27819.0
2017-03-03 11:50:00,81.22,81.36,81.21,81.26,49753.0,63.7612,63.8711,63.7534,63.7926,49753.0
2017-03-03 12:00:00,81.26,81.35,81.23,81.26,55666.0,63.7926,63.8633,63.7691,63.7926,55666.0
2017-03-03 12:10:00,81.26,81.26,81.14,81.15,20937.0,63.7926,63.7926,63.6984,63.7063,20937.0
2017-03-03 12:20:00,81.15,81.18,81.05,81.14,43135.0,63.7063,63.7298,63.6277,63.6984,43135.0
2017-03-03 12:30:00,81.13,81.14,81.04,81.09,36815.0,63.6906,63.6984,63.6199,63.6591,36815.0
2017-03-03 12:40:00,81.07,81.18,81.06,81.18,23852.0,63.6434,63.7298,63.6356,63.7298,23852.0
2017-03-03 12:50:00,81.17,81.24,81.17,81.24,24317.0,63.722,63.7769,63.722,63.7769,24317.0
2017-03-03 13:00:00,81.23,81.24,81.1,81.22,34447.0,63.7691,63.7769,63.667,63.7612,34447.0
2017-03-03 13:10:00,81.23,81.24,81.01,81.04,24666.0,63.7691,63.7769,63.5963,63.6199,24666.0
2017-03-03 13:20:00,81.03,81.05,81.0,81.05,32359.0,63.612,63.6277,63.5885,63.6277,32359.0
2017-03-03 13:30:00,81.06,81.07,80.96,81.0,36775.0,63.6356,63.6434,63.5571,63.5885,36775.0
2017-03-03 13:40:00,80.99,81.11,80.97,81.08,38453.0,63.5806,63.6749,63.5649,63.6513,38453.0
2017-03-03 13:50:00,81.07,81.1,81.06,81.07,27715.0,63.6434,63.667,63.6356,63.6434,27715.0
2017-03-03 14:00:00,81.06,81.08,81.0,81.01,51275.0,63.6356,63.6513,63.5885,63.5963,51275.0
2017-03-03 14:10:00,81.01,81.02,80.91,80.94,67928.0,63.5963,63.6042,63.5178,63.5414,67928.0
2017-03-03 14:20:00,80.94,81.0,80.86,80.87,58790.0,63.5414,63.5885,63.4786,63.4864,58790.0
2017-03-03 14:30:00,80.87,80.94,80.86,80.91,56346.0,63.4864,63.5414,63.4786,63.5178,56346.0
2017-03-03 14:40:00,80.91,80.91,80.83,80.85,66366.0,63.5178,63.5178,63.455,63.4707,66366.0
2017-03-03 14:50:00,80.85,80.87,80.78,80.79,85353.0,63.4707,63.4864,63.4158,63.4236,85353.0
2017-03-03 15:00:00,80.79,80.8,80.74,80.75,72378.0,63.4236,63.4315,63.3844,63.3922,72378.0
2017-03-03 15:10:00,80.75,80.79,80.71,80.78,53133.0,63.3922,63.4236,63.3608,63.4158,53133.0
2017-03-03 15:20:00,80.78,80.8,80.72,80.75,110335.0,63.4158,63.4315,63.3687,63.3922,110335.0
2017-03-03 15:30:00,80.75,80.8,80.72,80.76,100240.0,63.3922,63.4315,63.3687,63.4001,100240.0
2017-03-03 15:40:00,80.76,80.82,80.7,80.71,158460.0,63.4001,63.4472,63.353,63.3608,158460.0
2017-03-03 15:50:00,80.71,80.76,80.65,80.68,415485.0,63.3608,63.4001,63.3137,63.3373,415485.0
2017-03-06 09:30:00,80.34,80.42,80.08,80.13,194428.0,63.0704,63.1332,62.8663,62.9055,194428.0
2017-03-06 09:40:00,80.12,80.17,80.03,80.17,116029.0,62.8977,62.9369,62.827,62.9369,116029.0
2017-03-06 09:50:00,80.19,80.22,80.07,80.14,115496.0,62.9526,62.9762,62.8584,62.9134,115496.0
2017-03-06 10:00:00,80.13,80.23,80.09,80.17,97627.0,62.9055,62.984,62.8741,62.9369,97627.0
2017-03-06 10:10:00,80.17,80.46,80.15,80.39,249223.0,62.9369,63.1646,62.9212,63.1096,249223.0
2017-03-06 10:20:00,80.38,80.62,80.35,80.59,138511.0,63.1018,63.2902,63.0782,63.2666,138511.0
2017-03-06 10:30:00,80.59,80.59,80.41,80.46,78130.0,63.2666,63.2666,63.1253,63.1646,78130.0
2017-03-06 10:40:00,80.47,80.49,80.34,80.43,88343.0,63.1724,63.1881,63.0704,63.141,88343.0
2017-03-06 10:50:00,80.43,80.43,80.25,80.3,138024.0,63.141,63.141,62.9997,63.039,138024.0
2017-03-06 11:00:00,80.3,80.37,80.22,80.33,147645.0,63.039,63.0939,62.9762,63.0625,147645.0
2017-03-06 11:10:00,80.33,80.42,80.31,80.37,155377.0,63.0625,63.1332,63.0468,63.0939,155377.0
2017-03-06 11:20:00,80.37,80.42,80.34,80.41,147107.0,63.0939,63.1332,63.0704,63.1253,147107.0
2017-03-06 11:30:00,80.41,80.48,80.2,80.21,178328.0,63.1253,63.1803,62.9605,62.9683,178328.0
2017-03-06 11:40:00,80.21,80.25,80.14,80.22,67091.0,62.9683,62.9997,62.9134,62.9762,67091.0
2017-03-06 11:50:00,80.22,80.28,80.2,80.23,56894.0,62.9762,63.0233,62.9605,62.984,56894.0
2017-03-06 12:00:00,80.24,80.35,80.22,80.33,71621.0,62.9919,63.0782,62.9762,63.0625,71621.0
2017-03-06 12:10:00,80.33,80.35,80.28,80.3,142891.0,63.0625,63.0782,63.0233,63.039,142891.0
2017-03-06 12:20:00,80.31,80.4,80.29,80.4,64162.0,63.0468,63.1175,63.0311,63.1175,64162.0
2017-03-06 12:30:00,80.4,80.41,80.33,80.37,65980.0,63.1175,63.1253,63.0625,63.0939,65980.0
2017-03-06 12:40:00,80.37,80.59,80.36,80.58,101875.0,63.0939,63.2666,63.0861,63.2588,101875.0
2017-03-06 12:50:00,80.57,80.6,80.53,80.59,65856.0,63.2509,63.2745,63.2195,63.2666,65856.0
2017-03-06 13:00:00,80.6,80.72,80.56,80.71,95018.0,63.2745,63.3687,63.2431,63.3608,95018.0
2017-03-06 13:10:00,80.7,80.79,80.68,80.77,80006.0,63.353,63.4236,63.3373,63.4079,80006.0
2017-03-06 13:20:00,80.78,80.89,80.75,80.87,72097.0,63.4158,63.5021,63.3922,63.4864,72097.0
2017-03-06 13:30:00,80.87,80.87,80.72,80.72,62270.0,63.4864,63.4864,63.3687,63.3687,62270.0
2017-03-06 13:40:00,80.72,80.74,80.66,80.7,62687.0,63.3687,63.3844,63.3216,63.353,62687.0
2017-03-06 13:50:00,80.71,80.72,80.65,80.67,47595.0,63.3608,63.3687,63.3137,63.3294,47595.0
2017-03-06 14:00:00,80.67,80.69,80.64,80.66,69435.0,63.3294,63.3451,63.3059,63.3216,69435.0
2017-03-06 14:10:00,80.66,80.75,80.64,80.69,67435.0,63.3216,63.3922,63.3059,63.3451,67435.0
2017-03-06 14:20:00,80.7,80.72,80.66,80.7,79815.0,63.353,63.3687,63.3216,63.353,79815.0
2017-03-06 14:30:00,80.7,80.73,80.64,80.67,80962.0,63.353,63.3765,63.3059,63.3294,80962.0
2017-03-06 14:40:00,80.67,80.67,80.57,80.65,62769.0,63.3294,63.3294,63.2509,63.3137,62769.0
2017-03-06 14:50:00,80.65,80.69,80.62,80.65,80165.0,63.3137,63.3451,63.2902,63.3137,80165.0
2017-03-06 15:00:00,80.66,80.7,80.65,80.67,109355.0,63.3216,63.353,63.3137,63.3294,109355.0
2017-03-06 15:10:00,80.67,80.74,80.66,80.7,98225.0,63.3294,63.3844,63.3216,63.353,98225.0
2017-03-06 15:20:00,80.71,80.74,80.68,80.69,72802.0,63.3608,63.3844,63.3373,63.3451,72802.0
2017-03-06 15:30:00,80.69,80.74,80.65,80.74,83872.0,63.3451,63.3844,63.3137,63.3844,83872.0
2017-03-06 15:40:00,80.73,80.84,80.73,80.84,161346.0,63.3765,63.4629,63.3765,63.4629,161346.0
2017-03-06 15:50:00,80.83,80.84,80.69,80.73,379186.0,63.455,63.4629,63.3451,63.3765,379186.0
2017-03-07 09:30:00,80.69,80.77,80.32,80.64,169782.0,63.3451,63.4079,63.0547,63.3059,169782.0
2017-03-07 09:40:00,80.63,80.72,80.49,80.52,70275.0,63.298,63.3687,63.1881,63.2117,70275.0
2017-03-07 09:50:00,80.52,80.54,80.32,80.32,108050.0,63.2117,63.2274,63.0547,63.0547,108050.0
2017-03-07 10:00:00,80.32,80.41,80.28,80.34,68441.0,63.0547,63.1253,63.0233,63.0704,68441.0
2017-03-07 10:10:00,80.32,80.4,80.26,80.31,103741.0,63.0547,63.1175,63.0076,63.0468,103741.0
2017-03-07 10:20:00,80.31,80.31,80.14,80.14,157971.0,63.0468,63.0468,62.9134,62.9134,157971.0
2017-03-07 10:30:00,80.15,80.26,80.08,80.08,160101.0,62.9212,63.0076,62.8663,62.8663,160101.0
2017-03-07 10:40:00,80.09,80.09,79.92,79.95,244219.0,62.8741,62.8741,62.7406,62.7642,244219.0
2017-03-07 10:50:00,79.95,79.96,79.81,79.84,264432.0,62.7642,62.7721,62.6543,62.6778,264432.0
2017-03-07 11:00:00,79.84,79.9,79.77,79.83,168354.0,62.6778,62.7249,62.6229,62.67,168354.0
2017-03-07 11:10:00,79.83,79.86,79.77,79.8,87287.0,62.67,62.6935,62.6229,62.6464,87287.0
2017-03-07 11:20:00,79.81,79.94,79.76,79.78,139701.0,62.6543,62.7563,62.615,62.6307,139701.0
2017-03-07 11:30:00,79.78,79.88,79.74,79.81,91776.0,62.6307,62.7092,62.5993,62.6543,91776.0
2017-03-07 11:40:00,79.81,79.96,79.78,79.92,114243.0,62.6543,62.7721,62.6307,62.7406,114243.0
2017-03-07 11:50:00,79.92,80.05,79.92,79.97,104633.0,62.7406,62.8427,62.7406,62.7799,104633.0
2017-03-07 12:00:00,79.96,79.99,79.85,79.9,125500.0,62.7721,62.7956,62.6857,62.7249,125500.0
2017-03-07 12:10:00,79.9,79.92,79.85,79.91,56756.0,62.7249,62.7406,62.6857,62.7328,56756.0
2017-03-07 12:20:00,79.9,80.01,79.9,80.0,63616.0,62.7249,62.8113,62.7249,62.8035,63616.0
2017-03-07 12:30:00,80.0,80.03,79.97,80.0,69095.0,62.8035,62.827,62.7799,62.8035,69095.0
2017-03-07 12:40:00,79.99,80.03,79.96,79.97,61582.0,62.7956,62.827,62.7721,62.7799,61582.0
2017-03-07 12:50:00,79.96,79.99,79.89,79.97,70058.0,62.7721,62.7956,62.7171,62.7799,70058.0
2017-03-07 13:00:00,79.96,80.07,79.93,80.04,65294.0,62.7721,62.8584,62.7485,62.8349,65294.0
2017-03-07 13:10:00,80.04,80.1,80.0,80.05,99076.0,62.8349,62.882,62.8035,62.8427,99076.0
2017-03-07 13:20:00,80.05,80.07,79.91,79.91,51118.0,62.8427,62.8584,62.7328,62.7328,51118.0
2017-03-07 13:30:00,79.91,80.0,79.9,79.9,44225.0,62.7328,62.8035,62.7249,62.7249,44225.0
2017-03-07 13:40:00,79.9,79.98,79.89,79.95,65823.0,62.7249,62.7878,62.7171,62.7642,65823.0
2017-03-07 13:50:00,79.96,79.99,79.94,79.97,53527.0,62.7721,62.7956,62.7563,62.7799,53527.0
2017-03-07 14:00:00,79.97,80.06,79.95,80.01,90472.0,62.7799,62.8506,62.7642,62.8113,90472.0
2017-03-07 14:10:00,80.02,80.12,80.01,80.09,78095.0,62.8192,62.8977,62.8113,62.8741,78095.0
2017-03-07 14:20:00,80.09,80.1,79.98,80.01,69626.0,62.8741,62.882,62.7878,62.8113,69626.0
2017-03-07 14:30:00,80.02,80.02,79.97,80.01,57572.0,62.8192,62.8192,62.7799,62.8113,57572.0
2017-03-07 14:40:00,80.01,80.04,79.97,80.0,72292.0,62.8113,62.8349,62.7799,62.8035,72292.0
2017-03-07 14:50:00,80.0,80.17,79.97,80.14,152791.0,62.8035,62.9369,62.7799,62.9134,152791.0
2017-03-07 15:00:00,80.14,80.2,80.12,80.19,114326.0,62.9134,62.9605,62.8977,62.9526,114326.0
2017-03-07 15:10:00,80.18,80.2,80.11,80.16,94229.0,62.9448,62.9605,62.8898,62.9291,94229.0
2017-03-07 15:20:00,80.16,80.19,80.03,80.04,115143.0,62.9291,62.9526,62.827,62.8349,115143.0
2017-03-07 15:30:00,80.04,80.11,80.02,80.03,147863.0,62.8349,62.8898,62.8192,62.827,147863.0
2017-03-07 15:40:00,80.03,80.09,79.94,79.96,235540.0,62.827,62.8741,62.7563,62.7721,235540.0
2017-03-07 15:50:00,79.97,79.99,79.87,79.94,506420.0,62.7799,62.7956,62.7014,62.7563,506420.0
2017-03-08 09:30:00,79.54,79.73,79.41,79.64,176770.0,62.4423,62.5915,62.3403,62.5208,176770.0
2017-03-08 09:40:00,79.64,79.88,79.57,79.85,91513.0,62.5208,62.7092,62.4659,62.6857,91513.0
2017-03-08 09:50:00,79.85,79.89,79.73,79.78,96734.0,62.6857,62.7171,62.5915,62.6307,96734.0
2017-03-08 10:00:00,79.8,79.92,79.74,79.78,82260.0,62.6464,62.7406,62.5993,62.6307,82260.0
2017-03-08 10:10:00,79.78,79.81,79.64,79.64,105439.0,62.6307,62.6543,62.5208,62.5208,105439.0
2017-03-08 10:20:00,79.64,79.76,79.53,79.55,124443.0,62.5208,62.615,62.4345,62.4502,124443.0
2017-03-08 10:30:00,79.56,79.91,79.55,79.65,147790.0,62.458,62.7328,62.4502,62.5287,147790.0
2017-03-08 10:40:00,79.65,79.76,79.54,79.54,91093.0,62.5287,62.615,62.4423,62.4423,91093.0
2017-03-08 10:50:00,79.55,79.64,79.48,79.52,103201.0,62.4502,62.5208,62.3952,62.4266,103201.0
2017-03-08 11:00:00,79.52,79.54,79.35,79.38,145147.0,62.4266,62.4423,62.2932,62.3167,145147.0
2017-03-08 11:10:00,79.38,79.43,79.31,79.39,105372.0,62.3167,62.356,62.2618,62.3246,105372.0
2017-03-08 11:20:00,79.38,79.39,79.29,79.33,82592.0,62.3167,62.3246,62.2461,62.2775,82592.0
2017-03-08 11:30:00,79.34,79.34,79.23,79.23,99156.0,62.2853,62.2853,62.199,62.199,99156.0
2017-03-08 11:40:00,79.23,79.24,79.09,79.13,148660.0,62.199,62.2068,62.0891,62.1205,148660.0
2017-03-08 11:50:00,79.12,79.2,79.08,79.11,67148.0,62.1126,62.1754,62.0812,62.1048,67148.0
2017-03-08 12:00:00,79.09,79.12,78.94,78.97,207361.0,62.0891,62.1126,61.9713,61.9949,207361.0
2017-03-08 12:10:00,78.97,78.98,78.82,78.82,143132.0,61.9949,62.0027,61.8771,61.8771,143132.0
2017-03-08 12:20:00,78.82,78.85,78.75,78.83,129092.0,61.8771,61.9007,61.8221,61.885,129092.0
2017-03-08 12:30:00,78.83,78.83,78.7,78.74,178587.0,61.885,61.885,61.7829,61.8143,178587.0
2017-03-08 12:40:00,78.73,78.77,78.66,78.73,146740.0,61.8064,61.8378,61.7515,61.8064,146740.0
2017-03-08 12:50:00,78.73,78.77,78.64,78.67,134528.0,61.8064,61.8378,61.7358,61.7593,134528.0
2017-03-08 13:00:00,78.66,78.77,78.64,78.7,144121.0,61.7515,61.8378,61.7358,61.7829,144121.0
2017-03-08 13:10:00,78.7,78.87,78.69,78.82,142045.0,61.7829,61.9164,61.775,61.8771,142045.0
2017-03-08 13:20:00,78.83,78.83,78.76,78.81,111662.0,61.885,61.885,61.83,61.8693,111662.0
2017-03-08 13:30:00,78.81,78.87,78.77,78.78,124543.0,61.8693,61.9164,61.8378,61.8457,124543.0
2017-03-08 13:40:00,78.78,78.85,78.75,78.77,186744.0,61.8457,61.9007,61.8221,61.8378,186744.0
2017-03-08 13:50:00,78.77,78.77,78.59,78.61,151975.0,61.8378,61.8378,61.6965,61.7122,151975.0
2017-03-08 14:00:00,78.61,78.65,78.59,78.61,154671.0,61.7122,61.7436,61.6965,61.7122,154671.0
2017-03-08 14:10:00,78.6,78.61,78.47,78.48,229714.0,61.7044,61.7122,61.6023,61.6102,229714.0
2017-03-08 14:20:00,78.47,78.5,78.39,78.5,230716.0,61.6023,61.6259,61.5395,61.6259,230716.0
2017-03-08 14:30:00,78.5,78.54,78.45,78.53,164692.0,61.6259,61.6573,61.5866,61.6494,164692.0
2017-03-08 14:40:00,78.54,78.66,78.43,78.45,153574.0,61.6573,61.7515,61.5709,61.5866,153574.0
2017-03-08 14:50:00,78.45,78.52,78.4,78.49,181698.0,61.5866,61.6416,61.5474,61.618,181698.0
2017-03-08 15:00:00,78.49,78.5,78.41,78.43,247803.0,61.618,61.6259,61.5552,61.5709,247803.0
2017-03-08 15:10:00,78.43,78.44,78.32,78.36,383676.0,61.5709,61.5788,61.4846,61.516,383676.0
2017-03-08 15:20:00,78.36,78.38,78.22,78.32,318941.0,61.516,61.5317,61.4061,61.4846,318941.0
2017-03-08 15:30:00,78.32,78.35,78.17,78.23,608595.0,61.4846,61.5081,61.3668,61.4139,608595.0
2017-03-08 15:40:00,78.23,78.25,78.09,78.12,627151.0,61.4139,61.4296,61.304,61.3276,627151.0
2017-03-08 15:50:00,78.12,78.18,77.91,78.07,1722434.0,61.3276,61.3747,61.1627,61.2883,1722434.0
2017-03-09 09:30:00,77.52,77.58,77.28,77.36,547422.0,60.8565,60.9036,60.6681,60.7309,547422.0
2017-03-09 09:40:00,77.37,77.51,77.3,77.42,274198.0,60.7388,60.8487,60.6838,60.778,274198.0
2017-03-09 09:50:00,77.37,77.62,77.37,77.5,296820.0,60.7388,60.935,60.7388,60.8408,296820.0
2017-03-09 10:00:00,77.5,77.83,77.48,77.78,252767.0,60.8408,61.0999,60.8251,61.0607,252767.0
2017-03-09 10:10:00,77.75,77.85,77.73,77.82,138126.0,61.0371,61.1156,61.0214,61.0921,138126.0
2017-03-09 10:20:00,77.82,77.82,77.73,77.81,177240.0,61.0921,61.0921,61.0214,61.0842,177240.0
2017-03-09 10:30:00,77.81,77.86,77.7,77.75,264727.0,61.0842,61.1235,60.9979,61.0371,264727.0
2017-03-09 10:40:00,77.75,77.84,77.7,77.8,178014.0,61.0371,61.1078,60.9979,61.0764,178014.0
2017-03-09 10:50:00,77.8,77.88,77.71,77.82,231283.0,61.0764,61.1392,61.0057,61.0921,231283.0
2017-03-09 11:00:00,77.83,78.06,77.82,77.99,149873.0,61.0999,61.2805,61.0921,61.2255,149873.0
2017-03-09 11:10:00,77.99,78.03,77.92,77.96,168504.0,61.2255,61.2569,61.1706,61.202,168504.0
2017-03-09 11:20:00,77.98,78.03,77.87,77.9,127859.0,61.2177,61.2569,61.1313,61.1549,127859.0
2017-03-09 11:30:00,77.9,77.94,77.83,77.91,122311.0,61.1549,61.1863,61.0999,61.1627,122311.0
2017-03-09 11:40:00,77.91,77.92,77.71,77.73,141788.0,61.1627,61.1706,61.0057,61.0214,141788.0
2017-03-09 11:50:00,77.74,77.78,77.69,77.7,165609.0,61.0293,61.0607,60.99,60.9979,165609.0
2017-03-09 12:00:00,77.69,77.77,77.68,77.68,207084.0,60.99,61.0528,60.9822,60.9822,207084.0
2017-03-09 12:10:00,77.68,77.77,77.59,77.65,161623.0,60.9822,61.0528,60.9115,60.9586,161623.0
2017-03-09 12:20:00,77.65,77.73,77.65,77.7,59464.0,60.9586,61.0214,60.9586,60.9979,59464.0
2017-03-09 12:30:00,77.7,77.73,77.61,77.67,120064.0,60.9979,61.0214,60.9272,60.9743,120064.0
2017-03-09 12:40:00,77.67,77.75,77.57,77.57,112843.0,60.9743,61.0371,60.8958,60.8958,112843.0
2017-03-09 12:50:00,77.56,77.69,77.52,77.69,89680.0,60.8879,60.99,60.8565,60.99,89680.0
2017-03-09 13:00:00,77.7,77.91,77.67,77.91,102422.0,60.9979,61.1627,60.9743,61.1627,102422.0
2017-03-09 13:10:00,77.91,78.04,77.84,77.94,113923.0,61.1627,61.2648,61.1078,61.1863,113923.0
2017-03-09 13:20:00,77.95,78.0,77.88,77.9,174703.0,61.1941,61.2334,61.1392,61.1549,174703.0
2017-03-09 13:30:00,77.9,77.94,77.84,77.91,116941.0,61.1549,61.1863,61.1078,61.1627,116941.0
2017-03-09 13:40:00,77.91,77.95,77.81,77.84,82594.0,61.1627,61.1941,61.0842,61.1078,82594.0
2017-03-09 13:50:00,77.85,78.0,77.84,77.97,100546.0,61.1156,61.2334,61.1078,61.2098,100546.0
2017-03-09 14:00:00,77.97,77.97,77.84,77.87,144033.0,61.2098,61.2098,61.1078,61.1313,144033.0
2017-03-09 14:10:00,77.88,77.9,77.82,77.86,223968.0,61.1392,61.1549,61.0921,61.1235,223968.0
2017-03-09 14:20:00,77.85,78.15,77.82,78.13,326004.0,61.1156,61.3511,61.0921,61.3354,326004.0
2017-03-09 14:30:00,78.14,78.14,77.96,78.02,137902.0,61.3433,61.3433,61.202,61.2491,137902.0
2017-03-09 14:40:00,78.02,78.09,77.99,78.06,97741.0,61.2491,61.304,61.2255,61.2805,97741.0
2017-03-09 14:50:00,78.06,78.17,78.01,78.03,121739.0,61.2805,61.3668,61.2412,61.2569,121739.0
2017-03-09 15:00:00,78.03,78.13,78.01,78.12,201476.0,61.2569,61.3354,61.2412,61.3276,201476.0
2017-03-09 15:10:00,78.12,78.29,78.12,78.27,253001.0,61.3276,61.461,61.3276,61.4453,253001.0
2017-03-09 15:20:00,78.27,78.51,78.27,78.5,185702.0,61.4453,61.6337,61.4453,61.6259,185702.0
2017-03-09 15:30:00,78.5,78.82,78.41,78.82,260969.0,61.6259,61.8771,61.5552,61.8771,260969.0
2017-03-09 15:40:00,78.83,78.94,78.75,78.94,371570.0,61.885,61.9713,61.8221,61.9713,371570.0
2017-03-09 15:50:00,78.94,78.94,78.63,78.72,695366.0,61.9713,61.9713,61.7279,61.7986,695366.0
2017-03-10 09:30:00,79.36,79.37,78.92,79.03,296693.0,62.301,62.3089,61.9556,62.042,296693.0
2017-03-10 09:40:00,79.03,79.05,78.81,78.84,243463.0,62.042,62.0577,61.8693,61.8928,243463.0
2017-03-10 09:50:00,78.84,79.15,78.81,79.14,125395.0,61.8928,62.1362,61.8693,62.1283,125395.0
2017-03-10 10:00:00,79.13,79.15,78.8,78.87,95501.0,62.1205,62.1362,61.8614,61.9164,95501.0
2017-03-10 10:10:00,78.88,78.9,78.78,78.82,103968.0,61.9242,61.9399,61.8457,61.8771,103968.0
2017-03-10 10:20:00,78.82,78.85,78.62,78.7,150689.0,61.8771,61.9007,61.7201,61.7829,150689.0
2017-03-10 10:30:00,78.71,78.75,78.61,78.67,79717.0,61.7907,61.8221,61.7122,61.7593,79717.0
2017-03-10 10:40:00,78.68,78.73,78.51,78.65,155703.0,61.7672,61.8064,61.6337,61.7436,155703.0
2017-03-10 10:50:00,78.65,78.81,78.58,78.6,108585.0,61.7436,61.8693,61.6887,61.7044,108585.0
2017-03-10 11:00:00,78.58,78.66,78.46,78.53,115654.0,61.6887,61.7515,61.5945,61.6494,115654.0
2017-03-10 11:10:00,78.55,78.63,78.45,78.59,169551.0,61.6651,61.7279,61.5866,61.6965,169551.0
2017-03-10 11:20:00,78.59,78.8,78.59,78.75,75601.0,61.6965,61.8614,61.6965,61.8221,75601.0
2017-03-10 11:30:00,78.76,78.81,78.54,78.55,65772.0,61.83,61.8693,61.6573,61.6651,65772.0
2017-03-10 11:40:00,78.53,78.76,78.53,78.74,67355.0,61.6494,61.83,61.6494,61.8143,67355.0
2017-03-10 11:50:00,78.74,78.81,78.69,78.7,54187.0,61.8143,61.8693,61.775,61.7829,54187.0
2017-03-10 12:00:00,78.71,78.81,78.69,78.79,118877.0,61.7907,61.8693,61.775,61.8536,118877.0
2017-03-10 12:10:00,78.78,78.85,78.77,78.79,70826.0,61.8457,61.9007,61.8378,61.8536,70826.0
2017-03-10 12:20:00,78.79,78.82,78.75,78.78,53461.0,61.8536,61.8771,61.8221,61.8457,53461.0
2017-03-10 12:30:00,78.77,78.78,78.73,78.77,57746.0,61.8378,61.8457,61.8064,61.8378,57746.0
2017-03-10 12:40:00,78.76,78.79,78.71,78.75,84586.0,61.83,61.8536,61.7907,61.8221,84586.0
2017-03-10 12:50:00,78.74,78.74,78.56,78.6,128479.0,61.8143,61.8143,61.673,61.7044,128479.0
2017-03-10 13:00:00,78.58,78.74,78.55,78.57,43035.0,61.6887,61.8143,61.6651,61.6808,43035.0
2017-03-10 13:10:00,78.58,78.61,78.54,78.55,70901.0,61.6887,61.7122,61.6573,61.6651,70901.0
2017-03-10 13:20:00,78.56,78.7,78.53,78.69,37250.0,61.673,61.7829,61.6494,61.775,37250.0
2017-03-10 13:30:00,78.7,78.76,78.64,78.7,47269.0,61.7829,61.83,61.7358,61.7829,47269.0
2017-03-10 13:40:00,78.71,78.98,78.69,78.92,98356.0,61.7907,62.0027,61.775,61.9556,98356.0
2017-03-10 13:50:00,78.92,79.0,78.9,78.97,114464.0,61.9556,62.0184,61.9399,61.9949,114464.0
2017-03-10 14:00:00,78.98,79.0,78.76,78.78,88059.0,62.0027,62.0184,61.83,61.8457,88059.0
2017-03-10 14:10:00,78.78,78.92,78.78,78.83,85056.0,61.8457,61.9556,61.8457,61.885,85056.0
2017-03-10 14:20:00,78.83,78.87,78.72,78.75,55049.0,61.885,61.9164,61.7986,61.8221,55049.0
2017-03-10 14:30:00,78.75,78.8,78.65,78.79,45010.0,61.8221,61.8614,61.7436,61.8536,45010.0
2017-03-10 14:40:00,78.78,78.8,78.72,78.76,65454.0,61.8457,61.8614,61.7986,61.83,65454.0
2017-03-10 14:50:00,78.76,78.78,78.7,78.75,41554.0,61.83,61.8457,61.7829,61.8221,41554.0
2017-03-10 15:00:00,78.75,78.81,78.73,78.75,80476.0,61.8221,61.8693,61.8064,61.8221,80476.0
2017-03-10 15:10:00,78.76,78.8,78.74,78.78,64938.0,61.83,61.8614,61.8143,61.8457,64938.0
2017-03-10 15:20:00,78.79,78.79,78.7,78.73,97087.0,61.8536,61.8536,61.7829,61.8064,97087.0
2017-03-10 15:30:00,78.73,78.74,78.62,78.63,117750.0,61.8064,61.8143,61.7201,61.7279,117750.0
2017-03-10 15:40:00,78.63,78.63,78.51,78.61,142873.0,61.7279,61.7279,61.6337,61.7122,142873.0
2017-03-10 15:50:00,78.61,78.74,78.6,78.71,461246.0,61.7122,61.8143,61.7044,61.7907,461246.0
2017-03-13 09:30:00,78.83,79.13,78.75,78.95,109185.0,61.885,62.1205,61.8221,61.9792,109185.0
2017-03-13 09:40:00,78.95,78.95,78.7,78.71,109573.0,61.9792,61.9792,61.7829,61.7907,109573.0
2017-03-13 09:50:00,78.71,78.73,78.61,78.63,139452.0,61.7907,61.8064,61.7122,61.7279,139452.0
2017-03-13 10:00:00,78.63,78.76,78.56,78.62,116844.0,61.7279,61.83,61.673,61.7201,116844.0
2017-03-13 10:10:00,78.62,78.79,78.62,78.76,82932.0,61.7201,61.8536,61.7201,61.83,82932.0
2017-03-13 10:20:00,78.76,78.8,78.57,78.65,101761.0,61.83,61.8614,61.6808,61.7436,101761.0
2017-03-13 10:30:00,78.65,78.71,78.56,78.57,100410.0,61.7436,61.7907,61.673,61.6808,100410.0
2017-03-13 10:40:00,78.56,78.59,78.41,78.41,161683.0,61.673,61.6965,61.5552,61.5552,161683.0
2017-03-13 10:50:00,78.42,78.48,78.37,78.45,107728.0,61.5631,61.6102,61.5238,61.5866,107728.0
2017-03-13 11:00:00,78.45,78.47,78.39,78.39,55596.0,61.5866,61.6023,61.5395,61.5395,55596.0
2017-03-13 11:10:00,78.38,78.42,78.33,78.37,128271.0,61.5317,61.5631,61.4924,61.5238,128271.0
2017-03-13 11:20:00,78.37,78.38,78.27,78.31,93768.0,61.5238,61.5317,61.4453,61.4767,93768.0
2017-03-13 11:30:00,78.31,78.35,78.25,78.31,81711.0,61.4767,61.5081,61.4296,61.4767,81711.0
2017-03-13 11:40:00,78.3,78.36,78.24,78.32,134900.0,61.4689,61.516,61.4218,61.4846,134900.0
2017-03-13 11:50:00,78.31,78.41,78.29,78.36,78693.0,61.4767,61.5552,61.461,61.516,78693.0
2017-03-13 12:00:00,78.36,78.45,78.36,78.4,111068.0,61.516,61.5866,61.516,61.5474,111068.0
2017-03-13 12:10:00,78.4,78.53,78.39,78.5,127190.0,61.5474,61.6494,61.5395,61.6259,127190.0
2017-03-13 12:20:00,78.51,78.56,78.41,78.43,93806.0,61.6337,61.673,61.5552,61.5709,93806.0
2017-03-13 12:30:00,78.43,78.45,78.3,78.34,98430.0,61.5709,61.5866,61.4689,61.5003,98430.0
2017-03-13 12:40:00,78.34,78.52,78.3,78.38,256895.0,61.5003,61.6416,61.4689,61.5317,256895.0
2017-03-13 12:50:00,78.38,78.41,78.21,78.34,303986.0,61.5317,61.5552,61.3982,61.5003,303986.0
2017-03-13 13:00:00,78.34,78.37,78.21,78.25,170589.0,61.5003,61.5238,61.3982,61.4296,170589.0
2017-03-13 13:10:00,78.26,78.33,78.2,78.25,96553.0,61.4375,61.4924,61.3904,61.4296,96553.0
2017-03-13 13:20:00,78.25,78.36,78.24,78.24,100266.0,61.4296,61.516,61.4218,61.4218,100266.0
2017-03-13 13:30:00,78.25,78.33,78.21,78.33,62917.0,61.4296,61.4924,61.3982,61.4924,62917.0
2017-03-13 13:40:00,78.33,78.36,78.28,78.28,51563.0,61.4924,61.516,61.4532,61.4532,51563.0
2017-03-13 13:50:00,78.29,78.29,78.24,78.24,52207.0,61.461,61.461,61.4218,61.4218,52207.0
2017-03-13 14:00:00,78.25,78.25,78.14,78.19,106393.0,61.4296,61.4296,61.3433,61.3825,106393.0
2017-03-13 14:10:00,78.19,78.21,78.15,78.2,87576.0,61.3825,61.3982,61.3511,61.3904,87576.0
2017-03-13 14:20:00,78.2,78.25,78.16,78.18,75676.0,61.3904,61.4296,61.359,61.3747,75676.0
2017-03-13 14:30:00,78.17,78.29,78.17,78.22,81248.0,61.3668,61.461,61.3668,61.4061,81248.0
2017-03-13 14:40:00,78.23,78.24,78.13,78.17,102178.0,61.4139,61.4218,61.3354,61.3668,102178.0
2017-03-13 14:50:00,78.16,78.23,78.13,78.16,104022.0,61.359,61.4139,61.3354,61.359,104022.0
2017-03-13 15:00:00,78.17,78.2,78.13,78.17,125691.0,61.3668,61.3904,61.3354,61.3668,125691.0
2017-03-13 15:10:00,78.18,78.2,78.11,78.13,127910.0,61.3747,61.3904,61.3197,61.3354,127910.0
2017-03-13 15:20:00,78.13,78.15,78.08,78.14,144542.0,61.3354,61.3511,61.2962,61.3433,144542.0
2017-03-13 15:30:00,78.15,78.2,78.1,78.13,151575.0,61.3511,61.3904,61.3119,61.3354,151575.0
2017-03-13 15:40:00,78.14,78.35,78.11,78.33,211076.0,61.3433,61.5081,61.3197,61.4924,211076.0
2017-03-13 15:50:00,78.33,78.61,78.31,78.59,686829.0,61.4924,61.7122,61.4767,61.6965,686829.0
2017-03-14 09:30:00,78.02,78.02,77.73,77.75,323791.0,61.2491,61.2491,61.0214,61.0371,323791.0
2017-03-14 09:40:00,77.76,77.81,77.63,77.69,177014.0,61.045,61.0842,60.9429,60.99,177014.0
2017-03-14 09:50:00,77.67,77.67,77.38,77.45,264507.0,60.9743,60.9743,60.7466,60.8016,264507.0
2017-03-14 10:00:00,77.45,77.57,77.3,77.41,231178.0,60.8016,60.8958,60.6838,60.7702,231178.0
2017-03-14 10:10:00,77.41,77.48,77.3,77.31,208429.0,60.7702,60.8251,60.6838,60.6917,208429.0
2017-03-14 10:20:00,77.32,77.55,77.3,77.52,119000.0,60.6995,60.8801,60.6838,60.8565,119000.0
2017-03-14 10:30:00,77.52,77.76,77.48,77.66,171489.0,60.8565,61.045,60.8251,60.9665,171489.0
2017-03-14 10:40:00,77.66,77.74,77.59,77.64,148086.0,60.9665,61.0293,60.9115,60.9508,148086.0
2017-03-14 10:50:00,77.64,77.93,77.63,77.9,175922.0,60.9508,61.1784,60.9429,61.1549,175922.0
2017-03-14 11:00:00,77.9,78.02,77.7,77.76,252360.0,61.1549,61.2491,60.9979,61.045,252360.0
2017-03-14 11:10:00,77.77,78.34,77.6,78.31,162255.0,61.0528,61.5003,60.9193,61.4767,162255.0
2017-03-14 11:20:00,78.31,78.54,78.21,78.38,121726.0,61.4767,61.6573,61.3982,61.5317,121726.0
2017-03-14 11:30:00,78.39,78.39,78.15,78.27,124460.0,61.5395,61.5395,61.3511,61.4453,124460.0
2017-03-14 11:40:00,78.31,78.39,78.28,78.37,65643.0,61.4767,61.5395,61.4532,61.5238,65643.0
2017-03-14 11:50:00,78.37,78.45,78.33,78.39,63741.0,61.5238,61.5866,61.4924,61.5395,63741.0
2017-03-14 12:00:00,78.38,78.4,78.17,78.19,107516.0,61.5317,61.5474,61.3668,61.3825,107516.0
2017-03-14 12:10:00,78.2,78.31,78.11,78.27,89397.0,61.3904,61.4767,61.3197,61.4453,89397.0
2017-03-14 12:20:00,78.27,78.36,78.22,78.25,55797.0,61.4453,61.516,61.4061,61.4296,55797.0
2017-03-14 12:30:00,78.25,78.37,78.17,78.18,71966.0,61.4296,61.5238,61.3668,61.3747,71966.0
2017-03-14 12:40:00,78.17,78.28,78.14,78.2,52720.0,61.3668,61.4532,61.3433,61.3904,52720.0
2017-03-14 12:50:00,78.21,78.29,78.11,78.15,68481.0,61.3982,61.461,61.3197,61.3511,68481.0
2017-03-14 13:00:00,78.15,78.21,78.11,78.11,68229.0,61.3511,61.3982,61.3197,61.3197,68229.0
2017-03-14 13:10:00,78.1,78.3,78.1,78.29,89594.0,61.3119,61.4689,61.3119,61.461,89594.0
2017-03-14 13:20:00,78.31,78.4,78.27,78.37,66521.0,61.4767,61.5474,61.4453,61.5238,66521.0
2017-03-14 13:30:00,78.36,78.45,78.32,78.33,58668.0,61.516,61.5866,61.4846,61.4924,58668.0
2017-03-14 13:40:00,78.33,78.37,78.26,78.34,85365.0,61.4924,61.5238,61.4375,61.5003,85365.0
2017-03-14 13:50:00,78.33,78.41,78.29,78.29,65040.0,61.4924,61.5552,61.461,61.461,65040.0
2017-03-14 14:00:00,78.28,78.39,78.21,78.36,104161.0,61.4532,61.5395,61.3982,61.516,104161.0
2017-03-14 14:10:00,78.37,78.42,78.3,78.38,93390.0,61.5238,61.5631,61.4689,61.5317,93390.0
2017-03-14 14:20:00,78.38,78.51,78.37,78.47,64486.0,61.5317,61.6337,61.5238,61.6023,64486.0
2017-03-14 14:30:00,78.47,78.52,78.42,78.42,75771.0,61.6023,61.6416,61.5631,61.5631,75771.0
2017-03-14 14:40:00,78.43,78.45,78.3,78.37,80344.0,61.5709,61.5866,61.4689,61.5238,80344.0
2017-03-14 14:50:00,78.37,78.37,78.25,78.35,53214.0,61.5238,61.5238,61.4296,61.5081,53214.0
2017-03-14 15:00:00,78.34,78.34,78.21,78.23,116666.0,61.5003,61.5003,61.3982,61.4139,116666.0
2017-03-14 15:10:00,78.22,78.25,78.18,78.24,97209.0,61.4061,61.4296,61.3747,61.4218,97209.0
2017-03-14 15:20:00,78.25,78.36,78.19,78.35,148616.0,61.4296,61.516,61.3825,61.5081,148616.0
2017-03-14 15:30:00,78.34,78.43,78.3,78.34,181481.0,61.5003,61.5709,61.4689,61.5003,181481.0
2017-03-14 15:40:00,78.34,78.53,78.29,78.53,247940.0,61.5003,61.6494,61.461,61.6494,247940.0
2017-03-14 15:50:00,78.52,78.55,78.37,78.39,578995.0,61.6416,61.6651,61.5238,61.5395,578995.0
2017-03-15 09:30:00,78.99,79.35,78.95,78.96,294684.0,62.0106,62.2932,61.9792,61.987,294684.0
2017-03-15 09:40:00,78.96,79.04,78.91,79.01,196812.0,61.987,62.0498,61.9478,62.0263,196812.0
2017-03-15 09:50:00,79.0,79.12,78.96,78.97,183497.0,62.0184,62.1126,61.987,61.9949,183497.0
2017-03-15 10:00:00,78.98,79.23,78.95,79.21,204700.0,62.0027,62.199,61.9792,62.1833,204700.0
2017-03-15 10:10:00,79.2,79.23,79.01,79.03,120686.0,62.1754,62.199,62.0263,62.042,120686.0
2017-03-15 10:20:00,79.03,79.2,79.01,79.19,122275.0,62.042,62.1754,62.0263,62.1676,122275.0
2017-03-15 10:30:00,79.21,79.62,79.11,79.53,189312.0,62.1833,62.5051,62.1048,62.4345,189312.0
2017-03-15 10:40:00,79.53,79.59,79.26,79.29,117813.0,62.4345,62.4816,62.2225,62.2461,117813.0
2017-03-15 10:50:00,79.28,79.48,79.24,79.39,149070.0,62.2382,62.3952,62.2068,62.3246,149070.0
2017-03-15 11:00:00,79.38,79.52,79.32,79.34,144344.0,62.3167,62.4266,62.2696,62.2853,144344.0
2017-03-15 11:10:00,79.35,79.46,79.32,79.42,153878.0,62.2932,62.3795,62.2696,62.3481,153878.0
2017-03-15 11:20:00,79.41,79.55,79.38,79.46,162773.0,62.3403,62.4502,62.3167,62.3795,162773.0
2017-03-15 11:30:00,79.46,79.6,79.46,79.52,77310.0,62.3795,62.4894,62.3795,62.4266,77310.0
2017-03-15 11:40:00,79.52,79.59,79.32,79.32,113798.0,62.4266,62.4816,62.2696,62.2696,113798.0
2017-03-15 11:50:00,79.3,79.51,79.28,79.49,131721.0,62.2539,62.4188,62.2382,62.4031,131721.0
2017-03-15 12:00:00,79.49,79.75,79.48,79.7,75477.0,62.4031,62.6072,62.3952,62.5679,75477.0
2017-03-15 12:10:00,79.7,79.72,79.58,79.68,97898.0,62.5679,62.5836,62.4737,62.5522,97898.0
2017-03-15 12:20:00,79.68,79.71,79.62,79.67,56453.0,62.5522,62.5758,62.5051,62.5444,56453.0
2017-03-15 12:30:00,79.68,79.94,79.65,79.91,104589.0,62.5522,62.7563,62.5287,62.7328,104589.0
2017-03-15 12:40:00,79.92,79.95,79.55,79.55,107307.0,62.7406,62.7642,62.4502,62.4502,107307.0
2017-03-15 12:50:00,79.54,79.62,79.45,79.48,116209.0,62.4423,62.5051,62.3717,62.3952,116209.0
2017-03-15 13:00:00,79.46,79.53,79.37,79.4,129169.0,62.3795,62.4345,62.3089,62.3324,129169.0
2017-03-15 13:10:00,79.4,79.54,79.39,79.48,99984.0,62.3324,62.4423,62.3246,62.3952,99984.0
2017-03-15 13:20:00,79.48,79.53,79.37,79.5,49666.0,62.3952,62.4345,62.3089,62.4109,49666.0
2017-03-15 13:30:00,79.51,79.57,79.49,79.52,61037.0,62.4188,62.4659,62.4031,62.4266,61037.0
2017-03-15 13:40:00,79.52,79.55,79.48,79.51,114619.0,62.4266,62.4502,62.3952,62.4188,114619.0
2017-03-15 13:50:00,79.51,79.78,79.5,79.61,77170.0,62.4188,62.6307,62.4109,62.4973,77170.0
2017-03-15 14:00:00,79.64,80.27,79.64,80.07,265628.0,62.5208,63.0154,62.5208,62.8584,265628.0
2017-03-15 14:10:00,80.06,80.08,79.9,79.95,152524.0,62.8506,62.8663,62.7249,62.7642,152524.0
2017-03-15 14:20:00,79.95,80.11,79.94,79.96,171646.0,62.7642,62.8898,62.7563,62.7721,171646.0
2017-03-15 14:30:00,79.95,79.99,79.86,79.96,102030.0,62.7642,62.7956,62.6935,62.7721,102030.0
2017-03-15 14:40:00,79.96,80.19,79.9,80.05,100488.0,62.7721,62.9526,62.7249,62.8427,100488.0
2017-03-15 14:50:00,80.06,80.19,79.98,80.1,122669.0,62.8506,62.9526,62.7878,62.882,122669.0
2017-03-15 15:00:00,80.1,80.2,80.1,80.13,134400.0,62.882,62.9605,62.882,62.9055,134400.0
2017-03-15 15:10:00,80.13,80.34,80.12,80.28,175911.0,62.9055,63.0704,62.8977,63.0233,175911.0
2017-03-15 15:20:00,80.28,80.3,80.11,80.26,158898.0,63.0233,63.039,62.8898,63.0076,158898.0
2017-03-15 15:30:00,80.27,80.58,80.2,80.57,256789.0,63.0154,63.2588,62.9605,63.2509,256789.0
2017-03-15 15:40:00,80.57,80.59,80.31,80.34,459422.0,63.2509,63.2666,63.0468,63.0704,459422.0
2017-03-15 15:50:00,80.34,80.54,80.15,80.27,870661.0,63.0704,63.2274,62.9212,63.0154,870661.0
2017-03-16 09:30:00,80.28,80.48,79.8,80.09,239953.0,63.0233,63.1803,62.6464,62.8741,239953.0
2017-03-16 09:40:00,80.07,80.12,79.86,79.89,137411.0,62.8584,62.8977,62.6935,62.7171,137411.0
2017-03-16 09:50:00,79.89,79.91,79.76,79.77,178511.0,62.7171,62.7328,62.615,62.6229,178511.0
2017-03-16 10:00:00,79.78,79.87,79.61,79.65,170761.0,62.6307,62.7014,62.4973,62.5287,170761.0
2017-03-16 10:10:00,79.66,79.66,79.43,79.5,401135.0,62.5365,62.5365,62.356,62.4109,401135.0
2017-03-16 10:20:00,79.5,79.58,79.34,79.58,261617.0,62.4109,62.4737,62.2853,62.4737,261617.0
2017-03-16 10:30:00,79.58,79.6,79.37,79.42,134407.0,62.4737,62.4894,62.3089,62.3481,134407.0
2017-03-16 10:40:00,79.41,79.57,79.39,79.49,85765.0,62.3403,62.4659,62.3246,62.4031,85765.0
2017-03-16 10:50:00,79.5,79.51,79.37,79.37,140771.0,62.4109,62.4188,62.3089,62.3089,140771.0
2017-03-16 11:00:00,79.37,79.45,79.26,79.44,200363.0,62.3089,62.3717,62.2225,62.3638,200363.0
2017-03-16 11:10:00,79.44,79.45,79.34,79.38,61790.0,62.3638,62.3717,62.2853,62.3167,61790.0
2017-03-16 11:20:00,79.37,79.44,79.28,79.28,143587.0,62.3089,62.3638,62.2382,62.2382,143587.0
2017-03-16 11:30:00,79.29,79.43,79.26,79.41,108104.0,62.2461,62.356,62.2225,62.3403,108104.0
2017-03-16 11:40:00,79.39,79.72,79.38,79.67,79382.0,62.3246,62.5836,62.3167,62.5444,79382.0
2017-03-16 11:50:00,79.68,79.87,79.67,79.86,64994.0,62.5522,62.7014,62.5444,62.6935,64994.0
2017-03-16 12:00:00,79.85,79.85,79.68,79.71,77156.0,62.6857,62.6857,62.5522,62.5758,77156.0
2017-03-16 12:10:00,79.71,79.78,79.65,79.77,56983.0,62.5758,62.6307,62.5287,62.6229,56983.0
2017-03-16 12:20:00,79.77,79.85,79.7,79.77,53097.0,62.6229,62.6857,62.5679,62.6229,53097.0
2017-03-16 12:30:00,79.78,79.8,79.71,79.73,48611.0,62.6307,62.6464,62.5758,62.5915,48611.0
2017-03-16 12:40:00,79.73,79.84,79.72,79.78,48709.0,62.5915,62.6778,62.5836,62.6307,48709.0
2017-03-16 12:50:00,79.78,79.83,79.77,79.81,35844.0,62.6307,62.67,62.6229,62.6543,35844.0
2017-03-16 13:00:00,79.8,79.81,79.72,79.72,52585.0,62.6464,62.6543,62.5836,62.5836,52585.0
2017-03-16 13:10:00,79.72,79.76,79.59,79.68,152668.0,62.5836,62.615,62.4816,62.5522,152668.0
2017-03-16 13:20:00,79.69,79.7,79.51,79.54,78244.0,62.5601,62.5679,62.4188,62.4423,78244.0
2017-03-16 13:30:00,79.54,79.67,79.54,79.59,44741.0,62.4423,62.5444,62.4423,62.4816,44741.0
2017-03-16 13:40:00,79.59,79.92,79.58,79.91,81698.0,62.4816,62.7406,62.4737,62.7328,81698.0
2017-03-16 13:50:00,79.91,80.14,79.9,80.14,159296.0,62.7328,62.9134,62.7249,62.9134,159296.0
2017-03-16 14:00:00,80.14,80.15,79.93,80.02,86589.0,62.9134,62.9212,62.7485,62.8192,86589.0
2017-03-16 14:10:00,80.02,80.08,79.96,79.96,59081.0,62.8192,62.8663,62.7721,62.7721,59081.0
2017-03-16 14:20:00,79.95,80.04,79.91,79.92,123560.0,62.7642,62.8349,62.7328,62.7406,123560.0
2017-03-16 14:30:00,79.94,80.01,79.94,79.97,51031.0,62.7563,62.8113,62.7563,62.7799,51031.0
2017-03-16 14:40:00,79.96,79.96,79.74,79.76,71296.0,62.7721,62.7721,62.5993,62.615,71296.0
2017-03-16 14:50:00,79.76,79.81,79.72,79.75,73380.0,62.615,62.6543,62.5836,62.6072,73380.0
2017-03-16 15:00:00,79.75,79.75,79.61,79.62,87233.0,62.6072,62.6072,62.4973,62.5051,87233.0
2017-03-16 15:10:00,79.62,79.63,79.53,79.54,118158.0,62.5051,62.513,62.4345,62.4423,118158.0
2017-03-16 15:20:00,79.55,79.55,79.47,79.51,208890.0,62.4502,62.4502,62.3874,62.4188,208890.0
2017-03-16 15:30:00,79.5,79.63,79.5,79.59,146541.0,62.4109,62.513,62.4109,62.4816,146541.0
2017-03-16 15:40:00,79.59,79.61,79.55,79.55,165139.0,62.4816,62.4973,62.4502,62.4502,165139.0
2017-03-16 15:50:00,79.55,79.68,79.51,79.64,440354.0,62.4502,62.5522,62.4188,62.5208,440354.0
2017-03-17 09:30:00,79.97,80.13,79.8,79.93,1477526.0,62.7799,62.9055,62.6464,62.7485,1477526.0
2017-03-17 09:40:00,79.92,80.04,79.78,80.03,204121.0,62.7406,62.8349,62.6307,62.827,204121.0
2017-03-17 09:50:00,80.03,80.13,79.93,80.09,101556.0,62.827,62.9055,62.7485,62.8741,101556.0
2017-03-17 10:00:00,80.09,80.09,79.69,79.97,217052.0,62.8741,62.8741,62.5601,62.7799,217052.0
2017-03-17 10:10:00,79.98,80.09,79.89,79.95,82104.0,62.7878,62.8741,62.7171,62.7642,82104.0
2017-03-17 10:20:00,79.96,80.08,79.9,80.01,74020.0,62.7721,62.8663,62.7249,62.8113,74020.0
2017-03-17 10:30:00,80.0,80.26,79.98,80.05,98049.0,62.8035,63.0076,62.7878,62.8427,98049.0
2017-03-17 10:40:00,80.05,80.09,79.89,79.92,55604.0,62.8427,62.8741,62.7171,62.7406,55604.0
2017-03-17 10:50:00,79.91,80.07,79.9,80.0,71209.0,62.7328,62.8584,62.7249,62.8035,71209.0
2017-03-17 11:00:00,80.02,80.03,79.86,79.87,51268.0,62.8192,62.827,62.6935,62.7014,51268.0
2017-03-17 11:10:00,79.86,79.91,79.71,79.72,81150.0,62.6935,62.7328,62.5758,62.5836,81150.0
2017-03-17 11:20:00,79.73,79.86,79.72,79.76,73501.0,62.5915,62.6935,62.5836,62.615,73501.0
2017-03-17 11:30:00,79.76,79.81,79.74,79.79,59304.0,62.615,62.6543,62.5993,62.6386,59304.0
2017-03-17 11:40:00,79.8,79.83,79.74,79.8,80042.0,62.6464,62.67,62.5993,62.6464,80042.0
2017-03-17 11:50:00,79.79,80.01,79.79,80.01,67149.0,62.6386,62.8113,62.6386,62.8113,67149.0
2017-03-17 12:00:00,80.0,80.03,79.89,79.91,67934.0,62.8035,62.827,62.7171,62.7328,67934.0
2017-03-17 12:10:00,79.9,79.97,79.89,79.94,37918.0,62.7249,62.7799,62.7171,62.7563,37918.0
2017-03-17 12:20:00,79.94,80.03,79.88,80.01,71842.0,62.7563,62.827,62.7092,62.8113,71842.0
2017-03-17 12:30:00,80.01,80.1,79.99,80.01,50163.0,62.8113,62.882,62.7956,62.8113,50163.0
2017-03-17 12:40:00,80.0,80.06,79.94,79.95,33706.0,62.8035,62.8506,62.7563,62.7642,33706.0
2017-03-17 12:50:00,79.95,79.95,79.82,79.87,34769.0,62.7642,62.7642,62.6621,62.7014,34769.0
2017-03-17 13:00:00,79.87,79.88,79.76,79.78,41713.0,62.7014,62.7092,62.615,62.6307,41713.0
2017-03-17 13:10:00,79.78,79.82,79.73,79.79,43844.0,62.6307,62.6621,62.5915,62.6386,43844.0
2017-03-17 13:20:00,79.79,79.85,79.79,79.81,27773.0,62.6386,62.6857,62.6386,62.6543,27773.0
2017-03-17 13:30:00,79.81,79.84,79.78,79.78,36324.0,62.6543,62.6778,62.6307,62.6307,36324.0
2017-03-17 13:40:00,79.79,79.79,79.67,79.73,76557.0,62.6386,62.6386,62.5444,62.5915,76557.0
2017-03-17 13:50:00,79.73,79.75,79.69,79.72,31603.0,62.5915,62.6072,62.5601,62.5836,31603.0
2017-03-17 14:00:00,79.73,79.81,79.71,79.8,41401.0,62.5915,62.6543,62.5758,62.6464,41401.0
2017-03-17 14:10:00,79.8,80.07,79.79,80.05,89020.0,62.6464,62.8584,62.6386,62.8427,89020.0
2017-03-17 14:20:00,80.05,80.11,80.01,80.02,198092.0,62.8427,62.8898,62.8113,62.8192,198092.0
2017-03-17 14:30:00,80.02,80.06,79.92,79.95,88742.0,62.8192,62.8506,62.7406,62.7642,88742.0
2017-03-17 14:40:00,79.94,80.06,79.93,80.05,73731.0,62.7563,62.8506,62.7485,62.8427,73731.0
2017-03-17 14:50:00,80.05,80.08,80.0,80.02,74064.0,62.8427,62.8663,62.8035,62.8192,74064.0
2017-03-17 15:00:00,80.02,80.07,80.0,80.06,67080.0,62.8192,62.8584,62.8035,62.8506,67080.0
2017-03-17 15:10:00,80.06,80.1,80.02,80.1,67335.0,62.8506,62.882,62.8192,62.882,67335.0
2017-03-17 15:20:00,80.1,80.1,79.99,80.0,84193.0,62.882,62.882,62.7956,62.8035,84193.0
2017-03-17 15:30:00,80.0,80.0,79.86,79.95,149064.0,62.8035,62.8035,62.6935,62.7642,149064.0
2017-03-17 15:40:00,79.95,80.0,79.65,79.86,315096.0,62.7642,62.8035,62.5287,62.6935,315096.0
2017-03-17 15:50:00,79.86,79.94,79.49,79.54,916821.0,62.6935,62.7563,62.4031,62.4423,916821.0
2017-03-20 09:30:00,79.07,79.07,78.52,78.85,288147.0,62.0734,62.0734,61.6416,61.9007,288147.0
2017-03-20 09:40:00,78.82,78.95,78.78,78.92,109401.0,61.8771,61.9792,61.8457,61.9556,109401.0
2017-03-20 09:50:00,78.93,79.06,78.74,78.76,159266.0,61.9635,62.0655,61.8143,61.83,159266.0
2017-03-20 10:00:00,78.77,78.87,78.69,78.78,137100.0,61.8378,61.9164,61.775,61.8457,137100.0
2017-03-20 10:10:00,78.79,78.88,78.75,78.85,128535.0,61.8536,61.9242,61.8221,61.9007,128535.0
2017-03-20 10:20:00,78.84,78.89,78.71,78.73,121431.0,61.8928,61.9321,61.7907,61.8064,121431.0
2017-03-20 10:30:00,78.74,78.78,78.59,78.66,133035.0,61.8143,61.8457,61.6965,61.7515,133035.0
2017-03-20 10:40:00,78.65,78.68,78.6,78.66,212402.0,61.7436,61.7672,61.7044,61.7515,212402.0
2017-03-20 10:50:00,78.66,79.01,78.6,78.63,260221.0,61.7515,62.0263,61.7044,61.7279,260221.0
2017-03-20 11:00:00,78.63,78.77,78.62,78.64,117548.0,61.7279,61.8378,61.7201,61.7358,117548.0
2017-03-20 11:10:00,78.64,78.65,78.46,78.48,173079.0,61.7358,61.7436,61.5945,61.6102,173079.0
2017-03-20 11:20:00,78.48,78.52,78.42,78.48,126855.0,61.6102,61.6416,61.5631,61.6102,126855.0
2017-03-20 11:30:00,78.48,78.57,78.42,78.53,95416.0,61.6102,61.6808,61.5631,61.6494,95416.0
2017-03-20 11:40:00,78.53,78.54,78.38,78.38,163264.0,61.6494,61.6573,61.5317,61.5317,163264.0
2017-03-20 11:50:00,78.39,78.58,78.39,78.57,85821.0,61.5395,61.6887,61.5395,61.6808,85821.0
2017-03-20 12:00:00,78.57,78.59,78.41,78.42,97425.0,61.6808,61.6965,61.5552,61.5631,97425.0
2017-03-20 12:10:00,78.42,78.55,78.39,78.55,112666.0,61.5631,61.6651,61.5395,61.6651,112666.0
2017-03-20 12:20:00,78.54,78.74,78.51,78.63,109143.0,61.6573,61.8143,61.6337,61.7279,109143.0
2017-03-20 12:30:00,78.64,78.86,78.64,78.84,146405.0,61.7358,61.9085,61.7358,61.8928,146405.0
2017-03-20 12:40:00,78.84,78.84,78.69,78.71,54571.0,61.8928,61.8928,61.775,61.7907,54571.0
2017-03-20 12:50:00,78.71,78.76,78.64,78.68,42395.0,61.7907,61.83,61.7358,61.7672,42395.0
2017-03-20 13:00:00,78.69,78.74,78.64,78.69,42988.0,61.775,61.8143,61.7358,61.775,42988.0
2017-03-20 13:10:00,78.68,78.68,78.49,78.52,57279.0,61.7672,61.7672,61.618,61.6416,57279.0
2017-03-20 13:20:00,78.53,78.6,78.47,78.48,67883.0,61.6494,61.7044,61.6023,61.6102,67883.0
2017-03-20 13:30:00,78.47,78.5,78.38,78.39,100066.0,61.6023,61.6259,61.5317,61.5395,100066.0
2017-03-20 13:40:00,78.39,78.4,78.3,78.32,144135.0,61.5395,61.5474,61.4689,61.4846,144135.0
2017-03-20 13:50:00,78.33,78.34,78.27,78.33,131107.0,61.4924,61.5003,61.4453,61.4924,131107.0
2017-03-20 14:00:00,78.32,78.34,78.23,78.27,242837.0,61.4846,61.5003,61.4139,61.4453,242837.0
2017-03-20 14:10:00,78.29,78.43,78.28,78.29,126408.0,61.461,61.5709,61.4532,61.461,126408.0
2017-03-20 14:20:00,78.29,78.35,78.26,78.34,85805.0,61.461,61.5081,61.4375,61.5003,85805.0
2017-03-20 14:30:00,78.34,78.35,78.22,78.23,110351.0,61.5003,61.5081,61.4061,61.4139,110351.0
2017-03-20 14:40:00,78.24,78.28,78.15,78.19,184150.0,61.4218,61.4532,61.3511,61.3825,184150.0
2017-03-20 14:50:00,78.19,78.27,78.17,78.27,102940.0,61.3825,61.4453,61.3668,61.4453,102940.0
2017-03-20 15:00:00,78.26,78.4,78.24,78.35,218258.0,61.4375,61.5474,61.4218,61.5081,218258.0
2017-03-20 15:10:00,78.35,78.52,78.34,78.49,111747.0,61.5081,61.6416,61.5003,61.618,111747.0
2017-03-20 15:20:00,78.48,78.67,78.45,78.66,242989.0,61.6102,61.7593,61.5866,61.7515,242989.0
2017-03-20 15:30:00,78.65,78.84,78.62,78.82,196184.0,61.7436,61.8928,61.7201,61.8771,196184.0
2017-03-20 15:40:00,78.83,79.0,78.82,78.99,227877.0,61.885,62.0184,61.8771,62.0106,227877.0
2017-03-20 15:50:00,78.99,79.01,78.89,79.0,608471.0,62.0106,62.0263,61.9321,62.0184,608471.0
2017-03-21 09:30:00,79.53,79.65,79.08,79.22,359008.0,62.4345,62.5287,62.0812,62.1911,359008.0
2017-03-21 09:40:00,79.24,79.25,79.05,79.07,180791.0,62.2068,62.2147,62.0577,62.0734,180791.0
2017-03-21 09:50:00,79.06,79.14,78.99,79.07,149555.0,62.0655,62.1283,62.0106,62.0734,149555.0
2017-03-21 10:00:00,79.06,79.13,79.01,79.02,70329.0,62.0655,62.1205,62.0263,62.0341,70329.0
2017-03-21 10:10:00,79.02,79.24,79.0,79.13,101836.0,62.0341,62.2068,62.0184,62.1205,101836.0
2017-03-21 10:20:00,79.12,79.2,78.94,78.97,107630.0,62.1126,62.1754,61.9713,61.9949,107630.0
2017-03-21 10:30:00,78.97,79.1,78.93,78.99,90277.0,61.9949,62.0969,61.9635,62.0106,90277.0
2017-03-21 10:40:00,78.98,79.03,78.87,78.9,104323.0,62.0027,62.042,61.9164,61.9399,104323.0
2017-03-21 10:50:00,78.9,78.97,78.75,78.86,167022.0,61.9399,61.9949,61.8221,61.9085,167022.0
2017-03-21 11:00:00,78.86,78.91,78.76,78.82,114835.0,61.9085,61.9478,61.83,61.8771,114835.0
2017-03-21 11:10:00,78.82,78.92,78.75,78.84,100236.0,61.8771,61.9556,61.8221,61.8928,100236.0
2017-03-21 11:20:00,78.84,78.88,78.74,78.88,97408.0,61.8928,61.9242,61.8143,61.9242,97408.0
2017-03-21 11:30:00,78.88,78.9,78.71,78.84,130909.0,61.9242,61.9399,61.7907,61.8928,130909.0
2017-03-21 11:40:00,78.84,79.1,78.82,79.0,141343.0,61.8928,62.0969,61.8771,62.0184,141343.0
2017-03-21 11:50:00,79.0,79.29,79.0,79.26,189164.0,62.0184,62.2461,62.0184,62.2225,189164.0
2017-03-21 12:00:00,79.25,79.35,79.15,79.21,97807.0,62.2147,62.2932,62.1362,62.1833,97807.0
2017-03-21 12:10:00,79.21,79.21,78.98,79.0,65224.0,62.1833,62.1833,62.0027,62.0184,65224.0
2017-03-21 12:20:00,79.0,79.03,78.75,78.83,100669.0,62.0184,62.042,61.8221,61.885,100669.0
2017-03-21 12:30:00,78.83,78.93,78.78,78.81,81580.0,61.885,61.9635,61.8457,61.8693,81580.0
2017-03-21 12:40:00,78.8,78.86,78.72,78.76,75687.0,61.8614,61.9085,61.7986,61.83,75687.0
2017-03-21 12:50:00,78.77,78.93,78.75,78.88,81635.0,61.8378,61.9635,61.8221,61.9242,81635.0
2017-03-21 13:00:00,78.89,78.92,78.8,78.85,68305.0,61.9321,61.9556,61.8614,61.9007,68305.0
2017-03-21 13:10:00,78.85,78.91,78.75,78.9,152378.0,61.9007,61.9478,61.8221,61.9399,152378.0
2017-03-21 13:20:00,78.9,78.92,78.77,78.9,76271.0,61.9399,61.9556,61.8378,61.9399,76271.0
2017-03-21 13:30:00,78.9,78.96,78.82,78.84,55131.0,61.9399,61.987,61.8771,61.8928,55131.0
2017-03-21 13:40:00,78.84,78.91,78.79,78.84,65465.0,61.8928,61.9478,61.8536,61.8928,65465.0
2017-03-21 13:50:00,78.83,78.86,78.71,78.75,85946.0,61.885,61.9085,61.7907,61.8221,85946.0
2017-03-21 14:00:00,78.76,78.9,78.74,78.89,79962.0,61.83,61.9399,61.8143,61.9321,79962.0
2017-03-21 14:10:00,78.88,79.13,78.85,79.13,79711.0,61.9242,62.1205,61.9007,62.1205,79711.0
2017-03-21 14:20:00,79.11,79.11,78.88,78.98,87923.0,62.1048,62.1048,61.9242,62.0027,87923.0
2017-03-21 14:30:00,78.99,79.22,78.96,79.19,85636.0,62.0106,62.1911,61.987,62.1676,85636.0
2017-03-21 14:40:00,79.18,79.18,79.01,79.11,83401.0,62.1597,62.1597,62.0263,62.1048,83401.0
2017-03-21 14:50:00,79.11,79.18,79.04,79.1,66034.0,62.1048,62.1597,62.0498,62.0969,66034.0
2017-03-21 15:00:00,79.09,79.18,79.03,79.11,126075.0,62.0891,62.1597,62.042,62.1048,126075.0
2017-03-21 15:10:00,79.12,79.2,79.08,79.17,102987.0,62.1126,62.1754,62.0812,62.1519,102987.0
2017-03-21 15:20:00,79.17,79.17,78.99,79.09,119140.0,62.1519,62.1519,62.0106,62.0891,119140.0
2017-03-21 15:30:00,79.08,79.1,78.86,78.87,166354.0,62.0812,62.0969,61.9085,61.9164,166354.0
2017-03-21 15:40:00,78.87,78.91,78.64,78.69,261037.0,61.9164,61.9478,61.7358,61.775,261037.0
2017-03-21 15:50:00,78.69,78.72,78.57,78.68,486975.0,61.775,61.7986,61.6808,61.7672,486975.0
2017-03-22 09:30:00,78.3,78.58,78.21,78.3,387865.0,61.4689,61.6887,61.3982,61.4689,387865.0
2017-03-22 09:40:00,78.28,78.36,78.2,78.34,195897.0,61.4532,61.516,61.3904,61.5003,195897.0
2017-03-22 09:50:00,78.34,78.35,78.14,78.19,138013.0,61.5003,61.5081,61.3433,61.3825,138013.0
2017-03-22 10:00:00,78.2,78.34,78.15,78.33,147203.0,61.3904,61.5003,61.3511,61.4924,147203.0
2017-03-22 10:10:00,78.32,78.32,78.05,78.06,186843.0,61.4846,61.4846,61.2726,61.2805,186843.0
2017-03-22 10:20:00,78.06,78.24,78.05,78.24,72058.0,61.2805,61.4218,61.2726,61.4218,72058.0
2017-03-22 10:30:00,78.25,78.4,78.01,78.32,123343.0,61.4296,61.5474,61.2412,61.4846,123343.0
2017-03-22 10:40:00,78.34,78.39,78.06,78.07,76015.0,61.5003,61.5395,61.2805,61.2883,76015.0
2017-03-22 10:50:00,78.08,78.21,77.99,78.2,101424.0,61.2962,61.3982,61.2255,61.3904,101424.0
2017-03-22 11:00:00,78.21,78.28,78.02,78.03,64614.0,61.3982,61.4532,61.2491,61.2569,64614.0
2017-03-22 11:10:00,78.03,78.21,77.97,78.1,147710.0,61.2569,61.3982,61.2098,61.3119,147710.0
2017-03-22 11:20:00,78.09,78.21,78.0,78.09,72132.0,61.304,61.3982,61.2334,61.304,72132.0
2017-03-22 11:30:00,78.09,78.1,77.91,78.03,119621.0,61.304,61.3119,61.1627,61.2569,119621.0
2017-03-22 11:40:00,78.04,78.08,77.9,77.92,138512.0,61.2648,61.2962,61.1549,61.1706,138512.0
2017-03-22 11:50:00,77.92,77.97,77.83,77.91,108033.0,61.1706,61.2098,61.0999,61.1627,108033.0
2017-03-22 12:00:00,77.9,78.04,77.88,77.98,84363.0,61.1549,61.2648,61.1392,61.2177,84363.0
2017-03-22 12:10:00,77.99,78.0,77.81,77.83,81753.0,61.2255,61.2334,61.0842,61.0999,81753.0
2017-03-22 12:20:00,77.83,77.91,77.81,77.87,106537.0,61.0999,61.1627,61.0842,61.1313,106537.0
2017-03-22 12:30:00,77.86,78.06,77.84,77.92,146478.0,61.1235,61.2805,61.1078,61.1706,146478.0
2017-03-22 12:40:00,77.93,77.94,77.78,77.82,76022.0,61.1784,61.1863,61.0607,61.0921,76022.0
2017-03-22 12:50:00,77.82,77.87,77.79,77.82,111104.0,61.0921,61.1313,61.0685,61.0921,111104.0
2017-03-22 13:00:00,77.82,77.89,77.75,77.88,110965.0,61.0921,61.147,61.0371,61.1392,110965.0
2017-03-22 13:10:00,77.88,78.02,77.81,77.99,68646.0,61.1392,61.2491,61.0842,61.2255,68646.0
2017-03-22 13:20:00,77.96,78.1,77.95,78.09,51509.0,61.202,61.3119,61.1941,61.304,51509.0
2017-03-22 13:30:00,78.1,78.27,78.07,78.21,49947.0,61.3119,61.4453,61.2883,61.3982,49947.0
2017-03-22 13:40:00,78.22,78.27,78.13,78.22,90754.0,61.4061,61.4453,61.3354,61.4061,90754.0
2017-03-22 13:50:00,78.21,78.22,78.04,78.04,68049.0,61.3982,61.4061,61.2648,61.2648,68049.0
2017-03-22 14:00:00,78.04,78.13,78.01,78.11,107031.0,61.2648,61.3354,61.2412,61.3197,107031.0
2017-03-22 14:10:00,78.12,78.22,78.09,78.15,50690.0,61.3276,61.4061,61.304,61.3511,50690.0
2017-03-22 14:20:00,78.15,78.28,78.14,78.21,45547.0,61.3511,61.4532,61.3433,61.3982,45547.0
2017-03-22 14:30:00,78.21,78.37,78.2,78.35,47536.0,61.3982,61.5238,61.3904,61.5081,47536.0
2017-03-22 14:40:00,78.35,78.37,78.25,78.31,53042.0,61.5081,61.5238,61.4296,61.4767,53042.0
2017-03-22 14:50:00,78.31,78.38,78.24,78.29,51142.0,61.4767,61.5317,61.4218,61.461,51142.0
2017-03-22 15:00:00,78.28,78.39,78.26,78.37,80010.0,61.4532,61.5395,61.4375,61.5238,80010.0
2017-03-22 15:10:00,78.38,78.57,78.34,78.55,82079.0,61.5317,61.6808,61.5003,61.6651,82079.0
2017-03-22 15:20:00,78.55,78.62,78.51,78.52,57506.0,61.6651,61.7201,61.6337,61.6416,57506.0
2017-03-22 15:30:00,78.52,78.54,78.33,78.39,133263.0,61.6416,61.6573,61.4924,61.5395,133263.0
2017-03-22 15:40:00,78.38,78.41,78.31,78.34,137069.0,61.5317,61.5552,61.4767,61.5003,137069.0
2017-03-22 15:50:00,78.33,78.48,78.32,78.39,402045.0,61.4924,61.6102,61.4846,61.5395,402045.0
2017-03-23 09:30:00,78.11,78.3,77.91,78.03,249542.0,61.3197,61.4689,61.1627,61.2569,249542.0
2017-03-23 09:40:00,78.04,78.09,77.76,77.79,191499.0,61.2648,61.304,61.045,61.0685,191499.0
2017-03-23 09:50:00,77.8,77.88,77.66,77.68,177843.0,61.0764,61.1392,60.9665,60.9822,177843.0
2017-03-23 10:00:00,77.68,77.97,77.68,77.93,164102.0,60.9822,61.2098,60.9822,61.1784,164102.0
2017-03-23 10:10:00,77.92,77.97,77.83,77.85,109918.0,61.1706,61.2098,61.0999,61.1156,109918.0
2017-03-23 10:20:00,77.85,77.97,77.83,77.92,82919.0,61.1156,61.2098,61.0999,61.1706,82919.0
2017-03-23 10:30:00,77.91,77.92,77.81,77.81,113570.0,61.1627,61.1706,61.0842,61.0842,113570.0
2017-03-23 10:40:00,77.81,77.96,77.8,77.92,64414.0,61.0842,61.202,61.0764,61.1706,64414.0
2017-03-23 10:50:00,77.92,77.97,77.85,77.88,124789.0,61.1706,61.2098,61.1156,61.1392,124789.0
2017-03-23 11:00:00,77.88,77.98,77.86,77.97,105356.0,61.1392,61.2177,61.1235,61.2098,105356.0
2017-03-23 11:10:00,77.98,78.03,77.92,78.0,197178.0,61.2177,61.2569,61.1706,61.2334,197178.0
2017-03-23 11:20:00,77.99,78.03,77.94,77.94,93817.0,61.2255,61.2569,61.1863,61.1863,93817.0
2017-03-23 11:30:00,77.94,78.25,77.93,78.21,97754.0,61.1863,61.4296,61.1784,61.3982,97754.0
2017-03-23 11:40:00,78.2,78.22,78.11,78.13,56184.0,61.3904,61.4061,61.3197,61.3354,56184.0
2017-03-23 11:50:00,78.12,78.23,78.09,78.15,110673.0,61.3276,61.4139,61.304,61.3511,110673.0
2017-03-23 12:00:00,78.15,78.28,78.08,78.27,116180.0,61.3511,61.4532,61.2962,61.4453,116180.0
2017-03-23 12:10:00,78.27,78.36,78.21,78.36,83494.0,61.4453,61.516,61.3982,61.516,83494.0
2017-03-23 12:20:00,78.36,78.45,78.24,78.27,69739.0,61.516,61.5866,61.4218,61.4453,69739.0
2017-03-23 12:30:00,78.28,78.3,78.19,78.28,98915.0,61.4532,61.4689,61.3825,61.4532,98915.0
2017-03-23 12:40:00,78.28,78.31,78.17,78.19,50014.0,61.4532,61.4767,61.3668,61.3825,50014.0
2017-03-23 12:50:00,78.19,78.31,78.17,78.3,63478.0,61.3825,61.4767,61.3668,61.4689,63478.0
2017-03-23 13:00:00,78.29,78.31,77.97,77.98,68298.0,61.461,61.4767,61.2098,61.2177,68298.0
2017-03-23 13:10:00,77.96,77.99,77.84,77.85,111134.0,61.202,61.2255,61.1078,61.1156,111134.0
2017-03-23 13:20:00,77.86,77.87,77.72,77.73,100662.0,61.1235,61.1313,61.0136,61.0214,100662.0
2017-03-23 13:30:00,77.73,77.91,77.72,77.86,124039.0,61.0214,61.1627,61.0136,61.1235,124039.0
2017-03-23 13:40:00,77.86,78.06,77.82,78.06,74718.0,61.1235,61.2805,61.0921,61.2805,74718.0
2017-03-23 13:50:00,78.04,78.1,77.98,78.09,64582.0,61.2648,61.3119,61.2177,61.304,64582.0
2017-03-23 14:00:00,78.08,78.13,78.04,78.09,58523.0,61.2962,61.3354,61.2648,61.304,58523.0
2017-03-23 14:10:00,78.09,78.09,77.92,77.95,60339.0,61.304,61.304,61.1706,61.1941,60339.0
2017-03-23 14:20:00,77.96,78.03,77.93,77.98,89348.0,61.202,61.2569,61.1784,61.2177,89348.0
2017-03-23 14:30:00,77.99,78.05,77.93,77.97,84605.0,61.2255,61.2726,61.1784,61.2098,84605.0
2017-03-23 14:40:00,77.97,78.04,77.92,78.04,59689.0,61.2098,61.2648,61.1706,61.2648,59689.0
2017-03-23 14:50:00,78.04,78.14,78.01,78.02,68247.0,61.2648,61.3433,61.2412,61.2491,68247.0
2017-03-23 15:00:00,78.01,78.1,77.96,78.01,81026.0,61.2412,61.3119,61.202,61.2412,81026.0
2017-03-23 15:10:00,78.0,78.01,77.71,77.77,101439.0,61.2334,61.2412,61.0057,61.0528,101439.0
2017-03-23 15:20:00,77.78,77.86,77.69,77.73,126376.0,61.0607,61.1235,60.99,61.0214,126376.0
2017-03-23 15:30:00,77.73,77.76,77.62,77.73,198970.0,61.0214,61.045,60.935,61.0214,198970.0
2017-03-23 15:40:00,77.73,77.79,77.62,77.76,192798.0,61.0214,61.0685,60.935,61.045,192798.0
2017-03-23 15:50:00,77.75,77.75,77.56,77.67,524159.0,61.0371,61.0371,60.8879,60.9743,524159.0
2017-03-24 09:30:00,77.76,77.92,77.62,77.92,300926.0,61.045,61.1706,60.935,61.1706,300926.0
2017-03-24 09:40:00,77.92,77.94,77.54,77.62,208671.0,61.1706,61.1863,60.8722,60.935,208671.0
2017-03-24 09:50:00,77.63,77.63,77.44,77.45,256998.0,60.9429,60.9429,60.7937,60.8016,256998.0
2017-03-24 10:00:00,77.45,77.53,77.38,77.43,257318.0,60.8016,60.8644,60.7466,60.7859,257318.0
2017-03-24 10:10:00,77.44,77.45,77.34,77.34,198045.0,60.7937,60.8016,60.7152,60.7152,198045.0
2017-03-24 10:20:00,77.34,77.43,77.29,77.41,130103.0,60.7152,60.7859,60.676,60.7702,130103.0
2017-03-24 10:30:00,77.43,77.53,77.39,77.51,124939.0,60.7859,60.8644,60.7545,60.8487,124939.0
2017-03-24 10:40:00,77.52,77.75,77.48,77.7,191474.0,60.8565,61.0371,60.8251,60.9979,191474.0
2017-03-24 10:50:00,77.7,77.74,77.61,77.68,117979.0,60.9979,61.0293,60.9272,60.9822,117979.0
2017-03-24 11:00:00,77.67,77.69,77.47,77.48,141789.0,60.9743,60.99,60.8173,60.8251,141789.0
2017-03-24 11:10:00,77.48,77.48,77.3,77.33,115100.0,60.8251,60.8251,60.6838,60.7074,115100.0
2017-03-24 11:20:00,77.34,77.35,77.22,77.23,160469.0,60.7152,60.7231,60.621,60.6289,160469.0
2017-03-24 11:30:00,77.23,77.29,77.18,77.22,169881.0,60.6289,60.676,60.5896,60.621,169881.0
2017-03-24 11:40:00,77.22,77.27,77.2,77.27,148847.0,60.621,60.6603,60.6053,60.6603,148847.0
2017-03-24 11:50:00,77.28,77.3,77.22,77.25,81447.0,60.6681,60.6838,60.621,60.6446,81447.0
2017-03-24 12:00:00,77.25,77.27,77.21,77.26,117057.0,60.6446,60.6603,60.6132,60.6524,117057.0
2017-03-24 12:10:00,77.25,77.27,77.13,77.15,230396.0,60.6446,60.6603,60.5504,60.5661,230396.0
2017-03-24 12:20:00,77.14,77.29,77.11,77.27,162992.0,60.5582,60.676,60.5347,60.6603,162992.0
2017-03-24 12:30:00,77.28,77.32,77.19,77.28,74986.0,60.6681,60.6995,60.5975,60.6681,74986.0
2017-03-24 12:40:00,77.28,77.48,77.27,77.42,254478.0,60.6681,60.8251,60.6603,60.778,254478.0
2017-03-24 12:50:00,77.43,77.46,77.28,77.29,75316.0,60.7859,60.8094,60.6681,60.676,75316.0
2017-03-24 13:00:00,77.29,77.32,77.1,77.13,82809.0,60.676,60.6995,60.5268,60.5504,82809.0
2017-03-24 13:10:00,77.12,77.13,77.03,77.06,330021.0,60.5425,60.5504,60.4719,60.4954,330021.0
2017-03-24 13:20:00,77.07,77.13,77.06,77.07,105303.0,60.5033,60.5504,60.4954,60.5033,105303.0
2017-03-24 13:30:00,77.08,77.09,77.02,77.04,114274.0,60.5111,60.519,60.464,60.4797,114274.0
2017-03-24 13:40:00,77.05,77.06,77.0,77.03,140019.0,60.4876,60.4954,60.4483,60.4719,140019.0
2017-03-24 13:50:00,77.03,77.03,76.95,77.0,158465.0,60.4719,60.4719,60.4091,60.4483,158465.0
2017-03-24 14:00:00,77.0,77.2,76.98,77.14,197373.0,60.4483,60.6053,60.4326,60.5582,197373.0
2017-03-24 14:10:00,77.14,77.23,77.14,77.22,404634.0,60.5582,60.6289,60.5582,60.621,404634.0
2017-03-24 14:20:00,77.23,77.23,77.14,77.21,137975.0,60.6289,60.6289,60.5582,60.6132,137975.0
2017-03-24 14:30:00,77.21,77.33,77.17,77.19,130078.0,60.6132,60.7074,60.5818,60.5975,130078.0
2017-03-24 14:40:00,77.19,77.28,77.15,77.17,179819.0,60.5975,60.6681,60.5661,60.5818,179819.0
2017-03-24 14:50:00,77.18,77.23,77.08,77.11,203736.0,60.5896,60.6289,60.5111,60.5347,203736.0
2017-03-24 15:00:00,77.11,77.12,76.95,77.0,279892.0,60.5347,60.5425,60.4091,60.4483,279892.0
2017-03-24 15:10:00,76.99,77.0,76.84,76.85,302109.0,60.4405,60.4483,60.3227,60.3306,302109.0
2017-03-24 15:20:00,76.84,76.91,76.8,76.86,236399.0,60.3227,60.3777,60.2913,60.3384,236399.0
2017-03-24 15:30:00,76.86,77.08,76.77,77.07,300508.0,60.3384,60.5111,60.2678,60.5033,300508.0
2017-03-24 15:40:00,77.08,77.18,76.77,76.89,406115.0,60.5111,60.5896,60.2678,60.362,406115.0
2017-03-24 15:50:00,76.89,77.01,76.8,76.93,1024318.0,60.362,60.4562,60.2913,60.3934,1024318.0
2017-03-27 09:30:00,76.21,76.64,76.19,76.36,366421.0,59.8281,60.1657,59.8124,59.9459,366421.0
2017-03-27 09:40:00,76.37,76.78,76.27,76.76,269415.0,59.9537,60.2756,59.8752,60.2599,269415.0
2017-03-27 09:50:00,76.77,76.94,76.59,76.59,197070.0,60.2678,60.4012,60.1265,60.1265,197070.0
2017-03-27 10:00:00,76.59,76.65,76.19,76.25,191661.0,60.1265,60.1736,59.8124,59.8595,191661.0
2017-03-27 10:10:00,76.26,76.3,76.14,76.21,260585.0,59.8674,59.8988,59.7732,59.8281,260585.0
2017-03-27 10:20:00,76.21,76.32,76.14,76.23,186221.0,59.8281,59.9145,59.7732,59.8438,186221.0
2017-03-27 10:30:00,76.24,76.33,76.16,76.19,184190.0,59.8517,59.9223,59.7889,59.8124,184190.0
2017-03-27 10:40:00,76.19,76.36,76.17,76.21,128123.0,59.8124,59.9459,59.7967,59.8281,128123.0
2017-03-27 10:50:00,76.2,76.34,76.15,76.3,119143.0,59.8203,59.9302,59.781,59.8988,119143.0
2017-03-27 11:00:00,76.3,76.42,76.26,76.38,84689.0,59.8988,59.993,59.8674,59.9616,84689.0
2017-03-27 11:10:00,76.38,76.44,76.35,76.36,136948.0,59.9616,60.0087,59.938,59.9459,136948.0
2017-03-27 11:20:00,76.36,76.52,76.34,76.52,132507.0,59.9459,60.0715,59.9302,60.0715,132507.0
2017-03-27 11:30:00,76.52,76.61,76.46,76.59,114543.0,60.0715,60.1422,60.0244,60.1265,114543.0
2017-03-27 11:40:00,76.59,76.68,76.52,76.53,87177.0,60.1265,60.1971,60.0715,60.0794,87177.0
2017-03-27 11:50:00,76.53,76.66,76.47,76.63,100519.0,60.0794,60.1814,60.0322,60.1579,100519.0
2017-03-27 12:00:00,76.64,76.82,76.63,76.7,124561.0,60.1657,60.307,60.1579,60.2128,124561.0
2017-03-27 12:10:00,76.69,76.83,76.69,76.83,85340.0,60.205,60.3149,60.205,60.3149,85340.0
2017-03-27 12:20:00,76.83,76.84,76.69,76.72,109845.0,60.3149,60.3227,60.205,60.2285,109845.0
2017-03-27 12:30:00,76.73,76.83,76.71,76.73,107477.0,60.2364,60.3149,60.2207,60.2364,107477.0
2017-03-27 12:40:00,76.73,76.86,76.72,76.82,82957.0,60.2364,60.3384,60.2285,60.307,82957.0
2017-03-27 12:50:00,76.81,76.94,76.78,76.89,63130.0,60.2992,60.4012,60.2756,60.362,63130.0
2017-03-27 13:00:00,76.88,77.08,76.88,77.06,88772.0,60.3541,60.5111,60.3541,60.4954,88772.0
2017-03-27 13:10:00,77.06,77.07,76.91,76.97,66078.0,60.4954,60.5033,60.3777,60.4248,66078.0
2017-03-27 13:20:00,76.96,76.99,76.83,76.88,74741.0,60.4169,60.4405,60.3149,60.3541,74741.0
2017-03-27 13:30:00,76.88,76.91,76.78,76.8,55969.0,60.3541,60.3777,60.2756,60.2913,55969.0
2017-03-27 13:40:00,76.8,76.83,76.74,76.78,59436.0,60.2913,60.3149,60.2442,60.2756,59436.0
2017-03-27 13:50:00,76.79,76.91,76.78,76.85,60715.0,60.2835,60.3777,60.2756,60.3306,60715.0
2017-03-27 14:00:00,76.85,76.93,76.85,76.87,57358.0,60.3306,60.3934,60.3306,60.3463,57358.0
2017-03-27 14:10:00,76.86,76.86,76.75,76.76,85955.0,60.3384,60.3384,60.2521,60.2599,85955.0
2017-03-27 14:20:00,76.77,76.84,76.71,76.81,125400.0,60.2678,60.3227,60.2207,60.2992,125400.0
2017-03-27 14:30:00,76.82,76.89,76.8,76.82,69759.0,60.307,60.362,60.2913,60.307,69759.0
2017-03-27 14:40:00,76.83,76.99,76.8,76.97,81128.0,60.3149,60.4405,60.2913,60.4248,81128.0
2017-03-27 14:50:00,76.97,77.04,76.92,77.0,122911.0,60.4248,60.4797,60.3855,60.4483,122911.0
2017-03-27 15:00:00,77.01,77.03,76.95,77.03,112519.0,60.4562,60.4719,60.4091,60.4719,112519.0
2017-03-27 15:10:00,77.04,77.1,76.99,77.0,100401.0,60.4797,60.5268,60.4405,60.4483,100401.0
2017-03-27 15:20:00,77.0,77.01,76.92,76.93,124580.0,60.4483,60.4562,60.3855,60.3934,124580.0
2017-03-27 15:30:00,76.92,77.05,76.85,77.03,141459.0,60.3855,60.4876,60.3306,60.4719,141459.0
2017-03-27 15:40:00,77.03,77.19,77.02,77.04,264270.0,60.4719,60.5975,60.464,60.4797,264270.0
2017-03-27 15:50:00,77.05,77.08,76.97,77.01,433301.0,60.4876,60.5111,60.4248,60.4562,433301.0
2017-03-28 09:30:00,77.4,77.46,77.14,77.24,257703.0,60.7623,60.8094,60.5582,60.6367,257703.0
2017-03-28 09:40:00,77.22,77.23,76.97,77.01,121461.0,60.621,60.6289,60.4248,60.4562,121461.0
2017-03-28 09:50:00,77.02,77.07,76.94,77.03,119985.0,60.464,60.5033,60.4012,60.4719,119985.0
2017-03-28 10:00:00,77.03,77.32,77.0,77.27,148738.0,60.4719,60.6995,60.4483,60.6603,148738.0
2017-03-28 10:10:00,77.28,77.43,77.25,77.26,125080.0,60.6681,60.7859,60.6446,60.6524,125080.0
2017-03-28 10:20:00,77.26,77.3,77.12,77.29,131717.0,60.6524,60.6838,60.5425,60.676,131717.0
2017-03-28 10:30:00,77.29,77.3,77.11,77.19,96262.0,60.676,60.6838,60.5347,60.5975,96262.0
2017-03-28 10:40:00,77.19,77.33,77.13,77.33,93497.0,60.5975,60.7074,60.5504,60.7074,93497.0
2017-03-28 10:50:00,77.34,77.71,77.3,77.7,164457.0,60.7152,61.0057,60.6838,60.9979,164457.0
2017-03-28 11:00:00,77.69,77.83,77.54,77.73,99290.0,60.99,61.0999,60.8722,61.0214,99290.0
2017-03-28 11:10:00,77.73,77.78,77.56,77.57,123918.0,61.0214,61.0607,60.8879,60.8958,123918.0
2017-03-28 11:20:00,77.57,77.92,77.56,77.92,157421.0,60.8958,61.1706,60.8879,61.1706,157421.0
2017-03-28 11:30:00,77.92,77.93,77.58,77.6,127756.0,61.1706,61.1784,60.9036,60.9193,127756.0
2017-03-28 11:40:00,77.61,77.87,77.6,77.85,78324.0,60.9272,61.1313,60.9193,61.1156,78324.0
2017-03-28 11:50:00,77.85,77.92,77.79,77.81,88023.0,61.1156,61.1706,61.0685,61.0842,88023.0
2017-03-28 12:00:00,77.81,77.94,77.78,77.92,83037.0,61.0842,61.1863,61.0607,61.1706,83037.0
2017-03-28 12:10:00,77.92,78.07,77.9,77.94,88171.0,61.1706,61.2883,61.1549,61.1863,88171.0
2017-03-28 12:20:00,77.93,78.06,77.93,78.0,80107.0,61.1784,61.2805,61.1784,61.2334,80107.0
2017-03-28 12:30:00,78.0,78.02,77.96,77.99,74040.0,61.2334,61.2491,61.202,61.2255,74040.0
2017-03-28 12:40:00,77.99,78.0,77.91,77.91,108095.0,61.2255,61.2334,61.1627,61.1627,108095.0
2017-03-28 12:50:00,77.9,78.06,77.83,78.04,109908.0,61.1549,61.2805,61.0999,61.2648,109908.0
2017-03-28 13:00:00,78.03,78.06,77.91,77.95,62931.0,61.2569,61.2805,61.1627,61.1941,62931.0
2017-03-28 13:10:00,77.94,78.03,77.92,78.0,70266.0,61.1863,61.2569,61.1706,61.2334,70266.0
2017-03-28 13:20:00,78.0,78.16,78.0,78.15,98610.0,61.2334,61.359,61.2334,61.3511,98610.0
2017-03-28 13:30:00,78.14,78.14,78.0,78.02,78544.0,61.3433,61.3433,61.2334,61.2491,78544.0
2017-03-28 13:40:00,78.03,78.09,78.01,78.05,61120.0,61.2569,61.304,61.2412,61.2726,61120.0
2017-03-28 13:50:00,78.05,78.13,77.98,78.1,120946.0,61.2726,61.3354,61.2177,61.3119,120946.0
2017-03-28 14:00:00,78.1,78.18,78.04,78.15,108605.0,61.3119,61.3747,61.2648,61.3511,108605.0
2017-03-28 14:10:00,78.15,78.43,78.15,78.43,203803.0,61.3511,61.5709,61.3511,61.5709,203803.0
2017-03-28 14:20:00,78.43,78.49,78.4,78.42,149918.0,61.5709,61.618,61.5474,61.5631,149918.0
2017-03-28 14:30:00,78.41,78.41,78.21,78.36,176994.0,61.5552,61.5552,61.3982,61.516,176994.0
2017-03-28 14:40:00,78.37,78.43,78.28,78.3,136654.0,61.5238,61.5709,61.4532,61.4689,136654.0
2017-03-28 14:50:00,78.3,78.32,78.17,78.21,134868.0,61.4689,61.4846,61.3668,61.3982,134868.0
2017-03-28 15:00:00,78.21,78.26,78.12,78.25,174852.0,61.3982,61.4375,61.3276,61.4296,174852.0
2017-03-28 15:10:00,78.25,78.34,78.25,78.34,163833.0,61.4296,61.5003,61.4296,61.5003,163833.0
2017-03-28 15:20:00,78.33,78.5,78.31,78.43,190322.0,61.4924,61.6259,61.4767,61.5709,190322.0
2017-03-28 15:30:00,78.44,78.53,78.41,78.53,185052.0,61.5788,61.6494,61.5552,61.6494,185052.0
2017-03-28 15:40:00,78.53,78.57,78.38,78.41,276782.0,61.6494,61.6808,61.5317,61.5552,276782.0
2017-03-28 15:50:00,78.41,78.59,78.27,78.31,790092.0,61.5552,61.6965,61.4453,61.4767,790092.0
2017-03-29 09:30:00,78.21,78.4,77.85,77.86,194289.0,61.3982,61.5474,61.1156,61.1235,194289.0
2017-03-29 09:40:00,77.86,78.01,77.58,77.59,132088.0,61.1235,61.2412,60.9036,60.9115,132088.0
2017-03-29 09:50:00,77.6,77.94,77.58,77.94,86052.0,60.9193,61.1863,60.9036,61.1863,86052.0
2017-03-29 10:00:00,77.95,78.08,77.84,78.06,83796.0,61.1941,61.2962,61.1078,61.2805,83796.0
2017-03-29 10:10:00,78.07,78.24,78.03,78.2,90453.0,61.2883,61.4218,61.2569,61.3904,90453.0
2017-03-29 10:20:00,78.2,78.36,78.15,78.22,86212.0,61.3904,61.516,61.3511,61.4061,86212.0
2017-03-29 10:30:00,78.23,78.75,78.23,78.75,176798.0,61.4139,61.8221,61.4139,61.8221,176798.0
2017-03-29 10:40:00,78.77,78.84,78.67,78.73,125119.0,61.8378,61.8928,61.7593,61.8064,125119.0
2017-03-29 10:50:00,78.73,78.87,78.62,78.85,142525.0,61.8064,61.9164,61.7201,61.9007,142525.0
2017-03-29 11:00:00,78.86,78.93,78.72,78.75,102416.0,61.9085,61.9635,61.7986,61.8221,102416.0
2017-03-29 11:10:00,78.75,78.77,78.63,78.69,73643.0,61.8221,61.8378,61.7279,61.775,73643.0
2017-03-29 11:20:00,78.68,78.96,78.68,78.94,86299.0,61.7672,61.987,61.7672,61.9713,86299.0
2017-03-29 11:30:00,78.96,78.96,78.79,78.8,74137.0,61.987,61.987,61.8536,61.8614,74137.0
2017-03-29 11:40:00,78.8,78.93,78.77,78.87,53329.0,61.8614,61.9635,61.8378,61.9164,53329.0
2017-03-29 11:50:00,78.86,78.86,78.71,78.8,54416.0,61.9085,61.9085,61.7907,61.8614,54416.0
2017-03-29 12:00:00,78.81,78.84,78.67,78.7,65594.0,61.8693,61.8928,61.7593,61.7829,65594.0
2017-03-29 12:10:00,78.7,78.74,78.65,78.72,44634.0,61.7829,61.8143,61.7436,61.7986,44634.0
2017-03-29 12:20:00,78.72,78.74,78.66,78.69,52048.0,61.7986,61.8143,61.7515,61.775,52048.0
2017-03-29 12:30:00,78.68,78.71,78.59,78.67,49967.0,61.7672,61.7907,61.6965,61.7593,49967.0
2017-03-29 12:40:00,78.66,78.8,78.65,78.77,45482.0,61.7515,61.8614,61.7436,61.8378,45482.0
2017-03-29 12:50:00,78.76,78.88,78.72,78.72,64208.0,61.83,61.9242,61.7986,61.7986,64208.0
2017-03-29 13:00:00,78.72,78.78,78.67,78.74,56621.0,61.7986,61.8457,61.7593,61.8143,56621.0
2017-03-29 13:10:00,78.74,78.75,78.66,78.66,96759.0,61.8143,61.8221,61.7515,61.7515,96759.0
2017-03-29 13:20:00,78.67,78.79,78.66,78.72,47692.0,61.7593,61.8536,61.7515,61.7986,47692.0
2017-03-29 13:30:00,78.73,78.78,78.69,78.76,77496.0,61.8064,61.8457,61.775,61.83,77496.0
2017-03-29 13:40:00,78.78,78.79,78.66,78.67,62900.0,61.8457,61.8536,61.7515,61.7593,62900.0
2017-03-29 13:50:00,78.67,78.8,78.65,78.77,62657.0,61.7593,61.8614,61.7436,61.8378,62657.0
2017-03-29 14:00:00,78.77,78.77,78.65,78.69,60881.0,61.8378,61.8378,61.7436,61.775,60881.0
2017-03-29 14:10:00,78.68,78.7,78.51,78.52,62262.0,61.7672,61.7829,61.6337,61.6416,62262.0
2017-03-29 14:20:00,78.52,78.64,78.51,78.6,56448.0,61.6416,61.7358,61.6337,61.7044,56448.0
2017-03-29 14:30:00,78.61,78.62,78.46,78.62,74735.0,61.7122,61.7201,61.5945,61.7201,74735.0
2017-03-29 14:40:00,78.62,78.64,78.51,78.55,64730.0,61.7201,61.7358,61.6337,61.6651,64730.0
2017-03-29 14:50:00,78.54,78.65,78.54,78.62,40055.0,61.6573,61.7436,61.6573,61.7201,40055.0
2017-03-29 15:00:00,78.61,78.71,78.57,78.58,78664.0,61.7122,61.7907,61.6808,61.6887,78664.0
2017-03-29 15:10:00,78.57,78.66,78.53,78.65,68215.0,61.6808,61.7515,61.6494,61.7436,68215.0
2017-03-29 15:20:00,78.66,78.68,78.53,78.63,57901.0,61.7515,61.7672,61.6494,61.7279,57901.0
2017-03-29 15:30:00,78.63,78.72,78.59,78.72,102362.0,61.7279,61.7986,61.6965,61.7986,102362.0
2017-03-29 15:40:00,78.72,78.76,78.65,78.68,134643.0,61.7986,61.83,61.7436,61.7672,134643.0
2017-03-29 15:50:00,78.67,78.78,78.62,78.67,318824.0,61.7593,61.8457,61.7201,61.7593,318824.0
2017-03-30 09:30:00,78.73,78.87,78.19,78.37,213786.0,61.8064,61.9164,61.3825,61.5238,213786.0
2017-03-30 09:40:00,78.37,78.46,78.16,78.26,137836.0,61.5238,61.5945,61.359,61.4375,137836.0
2017-03-30 09:50:00,78.26,78.35,78.04,78.06,98681.0,61.4375,61.5081,61.2648,61.2805,98681.0
2017-03-30 10:00:00,78.05,78.06,77.83,77.88,109433.0,61.2726,61.2805,61.0999,61.1392,109433.0
2017-03-30 10:10:00,77.88,78.03,77.87,77.91,75696.0,61.1392,61.2569,61.1313,61.1627,75696.0
2017-03-30 10:20:00,77.91,77.93,77.79,77.86,96290.0,61.1627,61.1784,61.0685,61.1235,96290.0
2017-03-30 10:30:00,77.87,78.13,77.82,78.12,149483.0,61.1313,61.3354,61.0921,61.3276,149483.0
2017-03-30 10:40:00,78.1,78.26,78.03,78.14,96895.0,61.3119,61.4375,61.2569,61.3433,96895.0
2017-03-30 10:50:00,78.13,78.41,78.13,78.41,168307.0,61.3354,61.5552,61.3354,61.5552,168307.0
2017-03-30 11:00:00,78.4,78.46,78.31,78.36,106101.0,61.5474,61.5945,61.4767,61.516,106101.0
2017-03-30 11:10:00,78.37,78.51,78.23,78.49,115341.0,61.5238,61.6337,61.4139,61.618,115341.0
2017-03-30 11:20:00,78.49,78.49,78.33,78.37,125086.0,61.618,61.618,61.4924,61.5238,125086.0
2017-03-30 11:30:00,78.38,78.4,78.15,78.2,208332.0,61.5317,61.5474,61.3511,61.3904,208332.0
2017-03-30 11:40:00,78.2,78.27,78.13,78.18,125460.0,61.3904,61.4453,61.3354,61.3747,125460.0
2017-03-30 11:50:00,78.17,78.23,78.12,78.16,77862.0,61.3668,61.4139,61.3276,61.359,77862.0
2017-03-30 12:00:00,78.16,78.18,78.06,78.09,58684.0,61.359,61.3747,61.2805,61.304,58684.0
2017-03-30 12:10:00,78.08,78.1,78.0,78.02,38430.0,61.2962,61.3119,61.2334,61.2491,38430.0
2017-03-30 12:20:00,78.01,78.04,77.95,78.03,56568.0,61.2412,61.2648,61.1941,61.2569,56568.0
2017-03-30 12:30:00,78.02,78.14,77.94,77.97,50077.0,61.2491,61.3433,61.1863,61.2098,50077.0
2017-03-30 12:40:00,77.96,77.98,77.9,77.91,41061.0,61.202,61.2177,61.1549,61.1627,41061.0
2017-03-30 12:50:00,77.91,77.93,77.84,77.84,45060.0,61.1627,61.1784,61.1078,61.1078,45060.0
2017-03-30 13:00:00,77.85,77.92,77.79,77.87,77341.0,61.1156,61.1706,61.0685,61.1313,77341.0
2017-03-30 13:10:00,77.87,77.96,77.83,77.85,64959.0,61.1313,61.202,61.0999,61.1156,64959.0
2017-03-30 13:20:00,77.86,77.92,77.83,77.85,62266.0,61.1235,61.1706,61.0999,61.1156,62266.0
2017-03-30 13:30:00,77.85,77.86,77.76,77.79,78049.0,61.1156,61.1235,61.045,61.0685,78049.0
2017-03-30 13:40:00,77.8,77.92,77.77,77.85,63177.0,61.0764,61.1706,61.0528,61.1156,63177.0
2017-03-30 13:50:00,77.85,77.92,77.8,77.9,65434.0,61.1156,61.1706,61.0764,61.1549,65434.0
2017-03-30 14:00:00,77.9,77.95,77.86,77.93,82837.0,61.1549,61.1941,61.1235,61.1784,82837.0
2017-03-30 14:10:00,77.93,78.04,77.92,77.97,107551.0,61.1784,61.2648,61.1706,61.2098,107551.0
2017-03-30 14:20:00,77.98,78.06,77.97,77.98,64407.0,61.2177,61.2805,61.2098,61.2177,64407.0
2017-03-30 14:30:00,77.97,78.03,77.9,77.97,84221.0,61.2098,61.2569,61.1549,61.2098,84221.0
2017-03-30 14:40:00,77.97,77.98,77.79,77.8,104101.0,61.2098,61.2177,61.0685,61.0764,104101.0
2017-03-30 14:50:00,77.8,77.86,77.77,77.8,92692.0,61.0764,61.1235,61.0528,61.0764,92692.0
2017-03-30 15:00:00,77.79,77.81,77.67,77.7,94226.0,61.0685,61.0842,60.9743,60.9979,94226.0
2017-03-30 15:10:00,77.69,77.75,77.68,77.72,87484.0,60.99,61.0371,60.9822,61.0136,87484.0
2017-03-30 15:20:00,77.72,77.72,77.56,77.69,112404.0,61.0136,61.0136,60.8879,60.99,112404.0
2017-03-30 15:30:00,77.69,77.89,77.68,77.86,187161.0,60.99,61.147,60.9822,61.1235,187161.0
2017-03-30 15:40:00,77.86,77.97,77.78,77.84,226596.0,61.1235,61.2098,61.0607,61.1078,226596.0
2017-03-30 15:50:00,77.84,77.89,77.74,77.81,596164.0,61.1078,61.147,61.0293,61.0842,596164.0
2017-03-31 09:30:00,77.55,77.6,77.36,77.56,214802.0,60.8801,60.9193,60.7309,60.8879,214802.0
2017-03-31 09:40:00,77.56,77.72,77.48,77.66,99600.0,60.8879,61.0136,60.8251,60.9665,99600.0
2017-03-31 09:50:00,77.67,77.84,77.66,77.73,87046.0,60.9743,61.1078,60.9665,61.0214,87046.0
2017-03-31 10:00:00,77.73,77.86,77.53,77.64,171017.0,61.0214,61.1235,60.8644,60.9508,171017.0
2017-03-31 10:10:00,77.64,77.65,77.41,77.5,120551.0,60.9508,60.9586,60.7702,60.8408,120551.0
2017-03-31 10:20:00,77.5,77.51,77.33,77.34,112195.0,60.8408,60.8487,60.7074,60.7152,112195.0
2017-03-31 10:30:00,77.34,77.57,77.33,77.47,104944.0,60.7152,60.8958,60.7074,60.8173,104944.0
2017-03-31 10:40:00,77.48,77.67,77.48,77.64,94257.0,60.8251,60.9743,60.8251,60.9508,94257.0
2017-03-31 10:50:00,77.65,77.69,77.58,77.61,83922.0,60.9586,60.99,60.9036,60.9272,83922.0
2017-03-31 11:00:00,77.61,77.65,77.52,77.53,73919.0,60.9272,60.9586,60.8565,60.8644,73919.0
2017-03-31 11:10:00,77.53,77.73,77.48,77.73,68219.0,60.8644,61.0214,60.8251,61.0214,68219.0
2017-03-31 11:20:00,77.74,77.92,77.69,77.85,104092.0,61.0293,61.1706,60.99,61.1156,104092.0
2017-03-31 11:30:00,77.86,77.88,77.8,77.81,99323.0,61.1235,61.1392,61.0764,61.0842,99323.0
2017-03-31 11:40:00,77.81,77.93,77.76,77.91,167895.0,61.0842,61.1784,61.045,61.1627,167895.0
2017-03-31 11:50:00,77.93,78.01,77.9,77.99,71445.0,61.1784,61.2412,61.1549,61.2255,71445.0
2017-03-31 12:00:00,78.0,78.03,77.93,78.0,55805.0,61.2334,61.2569,61.1784,61.2334,55805.0
2017-03-31 12:10:00,77.99,78.06,77.91,77.91,60365.0,61.2255,61.2805,61.1627,61.1627,60365.0
2017-03-31 12:20:00,77.91,77.96,77.87,77.95,68844.0,61.1627,61.202,61.1313,61.1941,68844.0
2017-03-31 12:30:00,77.95,78.14,77.95,78.1,193507.0,61.1941,61.3433,61.1941,61.3119,193507.0
2017-03-31 12:40:00,78.1,78.16,78.08,78.12,42477.0,61.3119,61.359,61.2962,61.3276,42477.0
2017-03-31 12:50:00,78.11,78.12,78.02,78.05,72113.0,61.3197,61.3276,61.2491,61.2726,72113.0
2017-03-31 13:00:00,78.05,78.11,78.0,78.05,128378.0,61.2726,61.3197,61.2334,61.2726,128378.0
2017-03-31 13:10:00,78.05,78.12,78.02,78.1,52341.0,61.2726,61.3276,61.2491,61.3119,52341.0
2017-03-31 13:20:00,78.1,78.24,78.08,78.23,50050.0,61.3119,61.4218,61.2962,61.4139,50050.0
2017-03-31 13:30:00,78.24,78.27,78.19,78.23,116359.0,61.4218,61.4453,61.3825,61.4139,116359.0
2017-03-31 13:40:00,78.23,78.24,78.13,78.23,86519.0,61.4139,61.4218,61.3354,61.4139,86519.0
2017-03-31 13:50:00,78.23,78.27,78.21,78.23,81438.0,61.4139,61.4453,61.3982,61.4139,81438.0
2017-03-31 14:00:00,78.24,78.27,78.18,78.26,79103.0,61.4218,61.4453,61.3747,61.4375,79103.0
2017-03-31 14:10:00,78.27,78.27,78.11,78.22,65348.0,61.4453,61.4453,61.3197,61.4061,65348.0
2017-03-31 14:20:00,78.22,78.26,78.15,78.16,80761.0,61.4061,61.4375,61.3511,61.359,80761.0
2017-03-31 14:30:00,78.16,78.23,78.16,78.18,79092.0,61.359,61.4139,61.359,61.3747,79092.0
2017-03-31 14:40:00,78.19,78.19,78.05,78.14,81672.0,61.3825,61.3825,61.2726,61.3433,81672.0
2017-03-31 14:50:00,78.15,78.17,78.13,78.16,59407.0,61.3511,61.3668,61.3354,61.359,59407.0
2017-03-31 15:00:00,78.16,78.19,78.11,78.11,97870.0,61.359,61.3825,61.3197,61.3197,97870.0
2017-03-31 15:10:00,78.11,78.15,78.08,78.14,115412.0,61.3197,61.3511,61.2962,61.3433,115412.0
2017-03-31 15:20:00,78.13,78.23,78.12,78.23,111536.0,61.3354,61.4139,61.3276,61.4139,111536.0
2017-03-31 15:30:00,78.22,78.37,78.21,78.3,181085.0,61.4061,61.5238,61.3982,61.4689,181085.0
2017-03-31 15:40:00,78.3,78.32,78.22,78.25,208431.0,61.4689,61.4846,61.4061,61.4296,208431.0
2017-03-31 15:50:00,78.24,78.26,78.05,78.07,499599.0,61.4218,61.4375,61.2726,61.2883,499599.0
2017-04-03 09:30:00,78.3,78.33,78.03,78.03,289795.0,61.4689,61.4924,61.2569,61.2569,289795.0
2017-04-03 09:40:00,78.03,78.12,77.91,78.05,136820.0,61.2569,61.3276,61.1627,61.2726,136820.0
2017-04-03 09:50:00,78.05,78.06,77.85,77.87,170019.0,61.2726,61.2805,61.1156,61.1313,170019.0
2017-04-03 10:00:00,77.87,77.9,77.68,77.7,126873.0,61.1313,61.1549,60.9822,60.9979,126873.0
2017-04-03 10:10:00,77.7,77.78,77.68,77.71,121583.0,60.9979,61.0607,60.9822,61.0057,121583.0
2017-04-03 10:20:00,77.7,77.76,77.67,77.67,79732.0,60.9979,61.045,60.9743,60.9743,79732.0
2017-04-03 10:30:00,77.68,77.84,77.68,77.79,71548.0,60.9822,61.1078,60.9822,61.0685,71548.0
2017-04-03 10:40:00,77.78,77.78,77.62,77.62,116844.0,61.0607,61.0607,60.935,60.935,116844.0
2017-04-03 10:50:00,77.62,77.62,77.44,77.49,160651.0,60.935,60.935,60.7937,60.833,160651.0
2017-04-03 11:00:00,77.48,77.56,77.35,77.47,113037.0,60.8251,60.8879,60.7231,60.8173,113037.0
2017-04-03 11:10:00,77.47,77.56,77.34,77.37,68264.0,60.8173,60.8879,60.7152,60.7388,68264.0
2017-04-03 11:20:00,77.36,77.43,77.31,77.35,153572.0,60.7309,60.7859,60.6917,60.7231,153572.0
2017-04-03 11:30:00,77.36,77.42,77.21,77.32,168947.0,60.7309,60.778,60.6132,60.6995,168947.0
2017-04-03 11:40:00,77.32,77.4,77.17,77.22,67563.0,60.6995,60.7623,60.5818,60.621,67563.0
2017-04-03 11:50:00,77.22,77.33,77.18,77.27,72995.0,60.621,60.7074,60.5896,60.6603,72995.0
2017-04-03 12:00:00,77.26,77.31,77.15,77.23,92827.0,60.6524,60.6917,60.5661,60.6289,92827.0
2017-04-03 12:10:00,77.23,77.29,77.13,77.26,106929.0,60.6289,60.676,60.5504,60.6524,106929.0
2017-04-03 12:20:00,77.26,77.43,77.25,77.4,155478.0,60.6524,60.7859,60.6446,60.7623,155478.0
2017-04-03 12:30:00,77.4,77.53,77.35,77.53,74774.0,60.7623,60.8644,60.7231,60.8644,74774.0
2017-04-03 12:40:00,77.52,77.58,77.48,77.56,43704.0,60.8565,60.9036,60.8251,60.8879,43704.0
2017-04-03 12:50:00,77.55,77.55,77.46,77.51,67266.0,60.8801,60.8801,60.8094,60.8487,67266.0
2017-04-03 13:00:00,77.51,77.54,77.44,77.49,94501.0,60.8487,60.8722,60.7937,60.833,94501.0
2017-04-03 13:10:00,77.48,77.61,77.46,77.59,87899.0,60.8251,60.9272,60.8094,60.9115,87899.0
2017-04-03 13:20:00,77.59,77.69,77.55,77.67,487400.0,60.9115,60.99,60.8801,60.9743,487400.0
2017-04-03 13:30:00,77.67,77.76,77.65,77.71,101690.0,60.9743,61.045,60.9586,61.0057,101690.0
2017-04-03 13:40:00,77.71,77.71,77.56,77.65,74874.0,61.0057,61.0057,60.8879,60.9586,74874.0
2017-04-03 13:50:00,77.65,77.75,77.6,77.71,283986.0,60.9586,61.0371,60.9193,61.0057,283986.0
2017-04-03 14:00:00,77.71,77.83,77.71,77.82,86689.0,61.0057,61.0999,61.0057,61.0921,86689.0
2017-04-03 14:10:00,77.82,77.88,77.65,77.69,338159.0,61.0921,61.1392,60.9586,60.99,338159.0
2017-04-03 14:20:00,77.68,77.69,77.54,77.6,102607.0,60.9822,60.99,60.8722,60.9193,102607.0
2017-04-03 14:30:00,77.59,77.66,77.55,77.6,65042.0,60.9115,60.9665,60.8801,60.9193,65042.0
2017-04-03 14:40:00,77.6,77.82,77.6,77.81,101533.0,60.9193,61.0921,60.9193,61.0842,101533.0
2017-04-03 14:50:00,77.81,77.9,77.81,77.88,58505.0,61.0842,61.1549,61.0842,61.1392,58505.0
2017-04-03 15:00:00,77.88,77.99,77.86,77.98,83246.0,61.1392,61.2255,61.1235,61.2177,83246.0
2017-04-03 15:10:00,77.98,78.12,77.97,78.09,98576.0,61.2177,61.3276,61.2098,61.304,98576.0
2017-04-03 15:20:00,78.1,78.19,78.06,78.06,77444.0,61.3119,61.3825,61.2805,61.2805,77444.0
2017-04-03 15:30:00,78.05,78.1,77.98,77.98,129589.0,61.2726,61.3119,61.2177,61.2177,129589.0
2017-04-03 15:40:00,77.99,78.04,77.9,77.95,161162.0,61.2255,61.2648,61.1549,61.1941,161162.0
2017-04-03 15:50:00,77.95,77.97,77.77,77.79,636058.0,61.1941,61.2098,61.0528,61.0685,636058.0
2017-04-04 09:30:00,77.71,77.82,77.39,77.54,185788.0,61.0057,61.0921,60.7545,60.8722,185788.0
2017-04-04 09:40:00,77.54,77.58,77.37,77.41,207973.0,60.8722,60.9036,60.7388,60.7702,207973.0
2017-04-04 09:50:00,77.42,77.49,77.35,77.39,150257.0,60.778,60.833,60.7231,60.7545,150257.0
2017-04-04 10:00:00,77.38,77.41,77.26,77.3,203280.0,60.7466,60.7702,60.6524,60.6838,203280.0
2017-04-04 10:10:00,77.3,77.36,77.25,77.26,155352.0,60.6838,60.7309,60.6446,60.6524,155352.0
2017-04-04 10:20:00,77.26,77.33,77.24,77.25,193898.0,60.6524,60.7074,60.6367,60.6446,193898.0
2017-04-04 10:30:00,77.26,77.39,77.25,77.27,123282.0,60.6524,60.7545,60.6446,60.6603,123282.0
2017-04-04 10:40:00,77.28,77.39,77.22,77.24,120493.0,60.6681,60.7545,60.621,60.6367,120493.0
2017-04-04 10:50:00,77.24,77.4,77.24,77.34,70244.0,60.6367,60.7623,60.6367,60.7152,70244.0
2017-04-04 11:00:00,77.34,77.52,77.33,77.49,85934.0,60.7152,60.8565,60.7074,60.833,85934.0
2017-04-04 11:10:00,77.49,77.71,77.48,77.71,83107.0,60.833,61.0057,60.8251,61.0057,83107.0
2017-04-04 11:20:00,77.74,77.93,77.71,77.79,81515.0,61.0293,61.1784,61.0057,61.0685,81515.0
2017-04-04 11:30:00,77.8,77.81,77.71,77.77,103304.0,61.0764,61.0842,61.0057,61.0528,103304.0
2017-04-04 11:40:00,77.77,77.79,77.65,77.72,50457.0,61.0528,61.0685,60.9586,61.0136,50457.0
2017-04-04 11:50:00,77.72,77.92,77.72,77.84,46054.0,61.0136,61.1706,61.0136,61.1078,46054.0
2017-04-04 12:00:00,77.82,77.87,77.78,77.85,38073.0,61.0921,61.1313,61.0607,61.1156,38073.0
2017-04-04 12:10:00,77.83,77.97,77.82,77.94,43527.0,61.0999,61.2098,61.0921,61.1863,43527.0
2017-04-04 12:20:00,77.94,77.94,77.78,77.83,34491.0,61.1863,61.1863,61.0607,61.0999,34491.0
2017-04-04 12:30:00,77.83,77.9,77.78,77.9,39655.0,61.0999,61.1549,61.0607,61.1549,39655.0
2017-04-04 12:40:00,77.9,77.96,77.87,77.91,48239.0,61.1549,61.202,61.1313,61.1627,48239.0
2017-04-04 12:50:00,77.9,77.96,77.87,77.89,78393.0,61.1549,61.202,61.1313,61.147,78393.0
2017-04-04 13:00:00,77.88,77.91,77.85,77.88,47562.0,61.1392,61.1627,61.1156,61.1392,47562.0
2017-04-04 13:10:00,77.88,77.99,77.86,77.99,49349.0,61.1392,61.2255,61.1235,61.2255,49349.0
2017-04-04 13:20:00,77.98,78.01,77.9,77.9,39343.0,61.2177,61.2412,61.1549,61.1549,39343.0
2017-04-04 13:30:00,77.91,77.99,77.87,77.99,32100.0,61.1627,61.2255,61.1313,61.2255,32100.0
2017-04-04 13:40:00,77.99,78.01,77.96,77.97,58002.0,61.2255,61.2412,61.202,61.2098,58002.0
2017-04-04 13:50:00,77.98,78.03,77.94,78.03,52104.0,61.2177,61.2569,61.1863,61.2569,52104.0
2017-04-04 14:00:00,78.02,78.1,78.0,78.08,70101.0,61.2491,61.3119,61.2334,61.2962,70101.0
2017-04-04 14:10:00,78.09,78.16,78.08,78.1,87073.0,61.304,61.359,61.2962,61.3119,87073.0
2017-04-04 14:20:00,78.09,78.23,78.06,78.18,82864.0,61.304,61.4139,61.2805,61.3747,82864.0
2017-04-04 14:30:00,78.19,78.19,78.08,78.16,93884.0,61.3825,61.3825,61.2962,61.359,93884.0
2017-04-04 14:40:00,78.16,78.38,78.16,78.36,233285.0,61.359,61.5317,61.359,61.516,233285.0
2017-04-04 14:50:00,78.36,78.37,78.19,78.2,67848.0,61.516,61.5238,61.3825,61.3904,67848.0
2017-04-04 15:00:00,78.21,78.24,78.17,78.18,86538.0,61.3982,61.4218,61.3668,61.3747,86538.0
2017-04-04 15:10:00,78.17,78.21,78.1,78.15,82482.0,61.3668,61.3982,61.3119,61.3511,82482.0
2017-04-04 15:20:00,78.16,78.16,78.01,78.02,111051.0,61.359,61.359,61.2412,61.2491,111051.0
2017-04-04 15:30:00,78.02,78.2,78.02,78.2,129133.0,61.2491,61.3904,61.2491,61.3904,129133.0
2017-04-04 15:40:00,78.2,78.26,78.17,78.22,128879.0,61.3904,61.4375,61.3668,61.4061,128879.0
2017-04-04 15:50:00,78.22,78.26,78.16,78.23,291901.0,61.4061,61.4375,61.359,61.4139,291901.0
2017-04-05 09:30:00,78.66,79.0,78.64,78.92,174797.0,61.7515,62.0184,61.7358,61.9556,174797.0
2017-04-05 09:40:00,78.91,79.07,78.78,79.05,170573.0,61.9478,62.0734,61.8457,62.0577,170573.0
2017-04-05 09:50:00,79.06,79.09,78.93,79.03,84881.0,62.0655,62.0891,61.9635,62.042,84881.0
2017-04-05 10:00:00,79.02,79.17,78.96,79.13,125205.0,62.0341,62.1519,61.987,62.1205,125205.0
2017-04-05 10:10:00,79.13,79.18,79.06,79.15,98505.0,62.1205,62.1597,62.0655,62.1362,98505.0
2017-04-05 10:20:00,79.16,79.48,79.16,79.42,112469.0,62.144,62.3952,62.144,62.3481,112469.0
2017-04-05 10:30:00,79.4,79.4,78.67,78.72,158031.0,62.3324,62.3324,61.7593,61.7986,158031.0
2017-04-05 10:40:00,78.71,78.97,78.71,78.83,71904.0,61.7907,61.9949,61.7907,61.885,71904.0
2017-04-05 10:50:00,78.83,79.04,78.82,78.94,108546.0,61.885,62.0498,61.8771,61.9713,108546.0
2017-04-05 11:00:00,78.96,78.97,78.66,78.66,71535.0,61.987,61.9949,61.7515,61.7515,71535.0
2017-04-05 11:10:00,78.66,78.73,78.37,78.41,146831.0,61.7515,61.8064,61.5238,61.5552,146831.0
2017-04-05 11:20:00,78.4,78.68,78.27,78.64,132301.0,61.5474,61.7672,61.4453,61.7358,132301.0
2017-04-05 11:30:00,78.63,78.88,78.6,78.67,124536.0,61.7279,61.9242,61.7044,61.7593,124536.0
2017-04-05 11:40:00,78.68,78.76,78.62,78.64,63859.0,61.7672,61.83,61.7201,61.7358,63859.0
2017-04-05 11:50:00,78.65,78.78,78.65,78.7,42660.0,61.7436,61.8457,61.7436,61.7829,42660.0
2017-04-05 12:00:00,78.71,78.72,78.65,78.67,47354.0,61.7907,61.7986,61.7436,61.7593,47354.0
2017-04-05 12:10:00,78.65,78.74,78.64,78.72,46417.0,61.7436,61.8143,61.7358,61.7986,46417.0
2017-04-05 12:20:00,78.73,78.73,78.65,78.7,40696.0,61.8064,61.8064,61.7436,61.7829,40696.0
2017-04-05 12:30:00,78.7,78.73,78.66,78.68,48379.0,61.7829,61.8064,61.7515,61.7672,48379.0
2017-04-05 12:40:00,78.69,78.75,78.67,78.67,34850.0,61.775,61.8221,61.7593,61.7593,34850.0
2017-04-05 12:50:00,78.67,78.75,78.65,78.73,31856.0,61.7593,61.8221,61.7436,61.8064,31856.0
2017-04-05 13:00:00,78.74,78.89,78.72,78.82,210501.0,61.8143,61.9321,61.7986,61.8771,210501.0
2017-04-05 13:10:00,78.82,78.86,78.78,78.81,155515.0,61.8771,61.9085,61.8457,61.8693,155515.0
2017-04-05 13:20:00,78.81,78.92,78.79,78.92,60434.0,61.8693,61.9556,61.8536,61.9556,60434.0
2017-04-05 13:30:00,78.92,79.07,78.92,78.95,71152.0,61.9556,62.0734,61.9556,61.9792,71152.0
2017-04-05 13:40:00,78.94,79.05,78.89,79.03,37388.0,61.9713,62.0577,61.9321,62.042,37388.0
2017-04-05 13:50:00,79.03,79.07,78.98,79.02,46194.0,62.042,62.0734,62.0027,62.0341,46194.0
2017-04-05 14:00:00,79.03,79.03,78.78,78.8,44698.0,62.042,62.042,61.8457,61.8614,44698.0
2017-04-05 14:10:00,78.8,78.86,78.73,78.78,54146.0,61.8614,61.9085,61.8064,61.8457,54146.0
2017-04-05 14:20:00,78.78,78.82,78.72,78.74,48339.0,61.8457,61.8771,61.7986,61.8143,48339.0
2017-04-05 14:30:00,78.74,78.75,78.63,78.66,58920.0,61.8143,61.8221,61.7279,61.7515,58920.0
2017-04-05 14:40:00,78.66,78.72,78.64,78.67,58025.0,61.7515,61.7986,61.7358,61.7593,58025.0
2017-04-05 14:50:00,78.67,78.69,78.64,78.67,185524.0,61.7593,61.775,61.7358,61.7593,185524.0
2017-04-05 15:00:00,78.66,78.68,78.57,78.58,97747.0,61.7515,61.7672,61.6808,61.6887,97747.0
2017-04-05 15:10:00,78.58,78.63,78.55,78.62,217418.0,61.6887,61.7279,61.6651,61.7201,217418.0
2017-04-05 15:20:00,78.61,78.62,78.4,78.53,353604.0,61.7122,61.7201,61.5474,61.6494,353604.0
2017-04-05 15:30:00,78.52,78.53,78.26,78.35,216280.0,61.6416,61.6494,61.4375,61.5081,216280.0
2017-04-05 15:40:00,78.34,78.42,78.31,78.32,221781.0,61.5003,61.5631,61.4767,61.4846,221781.0
2017-04-05 15:50:00,78.32,78.44,78.27,78.31,327135.0,61.4846,61.5788,61.4453,61.4767,327135.0
2017-04-06 09:30:00,78.7,78.7,78.36,78.64,160325.0,61.7829,61.7829,61.516,61.7358,160325.0
2017-04-06 09:40:00,78.62,78.83,78.6,78.64,87317.0,61.7201,61.885,61.7044,61.7358,87317.0
2017-04-06 09:50:00,78.64,78.67,78.49,78.53,183211.0,61.7358,61.7593,61.618,61.6494,183211.0
2017-04-06 10:00:00,78.53,78.64,78.52,78.57,95645.0,61.6494,61.7358,61.6416,61.6808,95645.0
2017-04-06 10:10:00,78.57,78.62,78.5,78.62,103887.0,61.6808,61.7201,61.6259,61.7201,103887.0
2017-04-06 10:20:00,78.62,78.68,78.53,78.65,69869.0,61.7201,61.7672,61.6494,61.7436,69869.0
2017-04-06 10:30:00,78.66,78.87,78.65,78.79,94143.0,61.7515,61.9164,61.7436,61.8536,94143.0
2017-04-06 10:40:00,78.8,78.86,78.68,78.82,83900.0,61.8614,61.9085,61.7672,61.8771,83900.0
2017-04-06 10:50:00,78.82,78.93,78.79,78.85,87527.0,61.8771,61.9635,61.8536,61.9007,87527.0
2017-04-06 11:00:00,78.86,78.88,78.77,78.81,42958.0,61.9085,61.9242,61.8378,61.8693,42958.0
2017-04-06 11:10:00,78.81,78.93,78.8,78.86,42929.0,61.8693,61.9635,61.8614,61.9085,42929.0
2017-04-06 11:20:00,78.86,78.87,78.76,78.85,49563.0,61.9085,61.9164,61.83,61.9007,49563.0
2017-04-06 11:30:00,78.85,78.85,78.69,78.7,67222.0,61.9007,61.9007,61.775,61.7829,67222.0
2017-04-06 11:40:00,78.69,78.75,78.66,78.7,163082.0,61.775,61.8221,61.7515,61.7829,163082.0
2017-04-06 11:50:00,78.7,78.71,78.57,78.6,86963.0,61.7829,61.7907,61.6808,61.7044,86963.0
2017-04-06 12:00:00,78.62,78.7,78.59,78.61,66323.0,61.7201,61.7829,61.6965,61.7122,66323.0
2017-04-06 12:10:00,78.6,78.63,78.53,78.53,56609.0,61.7044,61.7279,61.6494,61.6494,56609.0
2017-04-06 12:20:00,78.54,78.59,78.53,78.54,31747.0,61.6573,61.6965,61.6494,61.6573,31747.0
2017-04-06 12:30:00,78.55,78.55,78.47,78.51,87586.0,61.6651,61.6651,61.6023,61.6337,87586.0
2017-04-06 12:40:00,78.51,78.55,78.45,78.48,74128.0,61.6337,61.6651,61.5866,61.6102,74128.0
2017-04-06 12:50:00,78.48,78.52,78.47,78.51,51388.0,61.6102,61.6416,61.6023,61.6337,51388.0
2017-04-06 13:00:00,78.5,78.52,78.45,78.51,41094.0,61.6259,61.6416,61.5866,61.6337,41094.0
2017-04-06 13:10:00,78.51,78.57,78.48,78.56,72098.0,61.6337,61.6808,61.6102,61.673,72098.0
2017-04-06 13:20:00,78.57,78.65,78.56,78.63,39786.0,61.6808,61.7436,61.673,61.7279,39786.0
2017-04-06 13:30:00,78.63,78.94,78.59,78.83,202838.0,61.7279,61.9713,61.6965,61.885,202838.0
2017-04-06 13:40:00,78.83,78.83,78.72,78.72,58590.0,61.885,61.885,61.7986,61.7986,58590.0
2017-04-06 13:50:00,78.73,78.81,78.72,78.73,56823.0,61.8064,61.8693,61.7986,61.8064,56823.0
2017-04-06 14:00:00,78.73,78.8,78.7,78.79,41400.0,61.8064,61.8614,61.7829,61.8536,41400.0
2017-04-06 14:10:00,78.79,78.87,78.76,78.83,78163.0,61.8536,61.9164,61.83,61.885,78163.0
2017-04-06 14:20:00,78.82,78.88,78.69,78.71,61384.0,61.8771,61.9242,61.775,61.7907,61384.0
2017-04-06 14:30:00,78.7,78.79,78.69,78.77,52293.0,61.7829,61.8536,61.775,61.8378,52293.0
2017-04-06 14:40:00,78.76,78.77,78.6,78.65,79569.0,61.83,61.8378,61.7044,61.7436,79569.0
2017-04-06 14:50:00,78.66,78.68,78.5,78.5,58684.0,61.7515,61.7672,61.6259,61.6259,58684.0
2017-04-06 15:00:00,78.51,78.6,78.5,78.58,49883.0,61.6337,61.7044,61.6259,61.6887,49883.0
2017-04-06 15:10:00,78.58,78.59,78.49,78.57,90149.0,61.6887,61.6965,61.618,61.6808,90149.0
2017-04-06 15:20:00,78.56,78.64,78.51,78.59,93350.0,61.673,61.7358,61.6337,61.6965,93350.0
2017-04-06 15:30:00,78.59,78.68,78.5,78.63,84915.0,61.6965,61.7672,61.6259,61.7279,84915.0
2017-04-06 15:40:00,78.63,78.7,78.57,78.67,164319.0,61.7279,61.7829,61.6808,61.7593,164319.0
2017-04-06 15:50:00,78.68,78.72,78.58,78.63,320491.0,61.7672,61.7986,61.6887,61.7279,320491.0
2017-04-07 09:30:00,78.73,78.79,78.58,78.77,134098.0,61.8064,61.8536,61.6887,61.8378,134098.0
2017-04-07 09:40:00,78.77,78.87,78.68,78.7,70638.0,61.8378,61.9164,61.7672,61.7829,70638.0
2017-04-07 09:50:00,78.69,78.76,78.46,78.47,100586.0,61.775,61.83,61.5945,61.6023,100586.0
2017-04-07 10:00:00,78.47,78.61,78.43,78.56,125138.0,61.6023,61.7122,61.5709,61.673,125138.0
2017-04-07 10:10:00,78.57,78.67,78.52,78.54,98238.0,61.6808,61.7593,61.6416,61.6573,98238.0
2017-04-07 10:20:00,78.53,78.71,78.5,78.69,95281.0,61.6494,61.7907,61.6259,61.775,95281.0
2017-04-07 10:30:00,78.68,78.7,78.53,78.7,61879.0,61.7672,61.7829,61.6494,61.7829,61879.0
2017-04-07 10:40:00,78.7,78.7,78.54,78.54,69330.0,61.7829,61.7829,61.6573,61.6573,69330.0
2017-04-07 10:50:00,78.53,78.54,78.49,78.5,79489.0,61.6494,61.6573,61.618,61.6259,79489.0
2017-04-07 11:00:00,78.51,78.54,78.36,78.37,85871.0,61.6337,61.6573,61.516,61.5238,85871.0
2017-04-07 11:10:00,78.37,78.43,78.34,78.4,65748.0,61.5238,61.5709,61.5003,61.5474,65748.0
2017-04-07 11:20:00,78.4,78.51,78.37,78.47,50368.0,61.5474,61.6337,61.5238,61.6023,50368.0
2017-04-07 11:30:00,78.47,78.49,78.37,78.39,48054.0,61.6023,61.618,61.5238,61.5395,48054.0
2017-04-07 11:40:00,78.38,78.46,78.35,78.42,43991.0,61.5317,61.5945,61.5081,61.5631,43991.0
2017-04-07 11:50:00,78.42,78.43,78.36,78.39,29401.0,61.5631,61.5709,61.516,61.5395,29401.0
2017-04-07 12:00:00,78.38,78.45,78.35,78.43,42002.0,61.5317,61.5866,61.5081,61.5709,42002.0
2017-04-07 12:10:00,78.43,78.44,78.35,78.38,53440.0,61.5709,61.5788,61.5081,61.5317,53440.0
2017-04-07 12:20:00,78.38,78.44,78.38,78.42,49250.0,61.5317,61.5788,61.5317,61.5631,49250.0
2017-04-07 12:30:00,78.42,78.5,78.41,78.48,40225.0,61.5631,61.6259,61.5552,61.6102,40225.0
2017-04-07 12:40:00,78.48,78.48,78.39,78.44,36756.0,61.6102,61.6102,61.5395,61.5788,36756.0
2017-04-07 12:50:00,78.45,78.45,78.39,78.43,55236.0,61.5866,61.5866,61.5395,61.5709,55236.0
2017-04-07 13:00:00,78.43,78.44,78.34,78.4,52708.0,61.5709,61.5788,61.5003,61.5474,52708.0
2017-04-07 13:10:00,78.4,78.44,78.35,78.37,48808.0,61.5474,61.5788,61.5081,61.5238,48808.0
2017-04-07 13:20:00,78.36,78.53,78.35,78.51,80158.0,61.516,61.6494,61.5081,61.6337,80158.0
2017-04-07 13:30:00,78.52,78.57,78.41,78.45,79510.0,61.6416,61.6808,61.5552,61.5866,79510.0
2017-04-07 13:40:00,78.45,78.52,78.41,78.47,55140.0,61.5866,61.6416,61.5552,61.6023,55140.0
2017-04-07 13:50:00,78.47,78.5,78.43,78.46,40974.0,61.6023,61.6259,61.5709,61.5945,40974.0
2017-04-07 14:00:00,78.45,78.53,78.44,78.45,31077.0,61.5866,61.6494,61.5788,61.5866,31077.0
2017-04-07 14:10:00,78.44,78.45,78.39,78.42,42280.0,61.5788,61.5866,61.5395,61.5631,42280.0
2017-04-07 14:20:00,78.43,78.52,78.38,78.4,47837.0,61.5709,61.6416,61.5317,61.5474,47837.0
2017-04-07 14:30:00,78.38,78.43,78.36,78.4,37459.0,61.5317,61.5709,61.516,61.5474,37459.0
2017-04-07 14:40:00,78.39,78.45,78.36,78.37,63386.0,61.5395,61.5866,61.516,61.5238,63386.0
2017-04-07 14:50:00,78.37,78.38,78.29,78.29,79225.0,61.5238,61.5317,61.461,61.461,79225.0
2017-04-07 15:00:00,78.28,78.34,78.28,78.31,103517.0,61.4532,61.5003,61.4532,61.4767,103517.0
2017-04-07 15:10:00,78.31,78.32,78.28,78.29,101381.0,61.4767,61.4846,61.4532,61.461,101381.0
2017-04-07 15:20:00,78.28,78.31,78.19,78.2,97830.0,61.4532,61.4767,61.3825,61.3904,97830.0
2017-04-07 15:30:00,78.2,78.22,78.15,78.19,96227.0,61.3904,61.4061,61.3511,61.3825,96227.0
2017-04-07 15:40:00,78.19,78.26,78.17,78.2,126012.0,61.3825,61.4375,61.3668,61.3904,126012.0
2017-04-07 15:50:00,78.2,78.37,78.18,78.32,335805.0,61.3904,61.5238,61.3747,61.4846,335805.0
2017-04-10 09:30:00,78.72,78.72,78.4,78.53,87159.0,61.7986,61.7986,61.5474,61.6494,87159.0
2017-04-10 09:40:00,78.56,78.66,78.48,78.57,35298.0,61.673,61.7515,61.6102,61.6808,35298.0
2017-04-10 09:50:00,78.58,78.67,78.53,78.64,56093.0,61.6887,61.7593,61.6494,61.7358,56093.0
2017-04-10 10:00:00,78.65,78.81,78.64,78.79,36577.0,61.7436,61.8693,61.7358,61.8536,36577.0
2017-04-10 10:10:00,78.8,78.8,78.54,78.58,54635.0,61.8614,61.8614,61.6573,61.6887,54635.0
2017-04-10 10:20:00,78.58,78.76,78.58,78.72,30753.0,61.6887,61.83,61.6887,61.7986,30753.0
2017-04-10 10:30:00,78.74,78.91,78.7,78.88,41629.0,61.8143,61.9478,61.7829,61.9242,41629.0
2017-04-10 10:40:00,78.88,78.89,78.79,78.85,88185.0,61.9242,61.9321,61.8536,61.9007,88185.0
2017-04-10 10:50:00,78.85,78.87,78.8,78.81,65812.0,61.9007,61.9164,61.8614,61.8693,65812.0
2017-04-10 11:00:00,78.8,78.84,78.61,78.65,65286.0,61.8614,61.8928,61.7122,61.7436,65286.0
2017-04-10 11:10:00,78.65,78.77,78.64,78.75,51513.0,61.7436,61.8378,61.7358,61.8221,51513.0
2017-04-10 11:20:00,78.76,78.83,78.71,78.81,49418.0,61.83,61.885,61.7907,61.8693,49418.0
2017-04-10 11:30:00,78.82,78.85,78.54,78.56,63549.0,61.8771,61.9007,61.6573,61.673,63549.0
2017-04-10 11:40:00,78.56,78.65,78.5,78.64,47962.0,61.673,61.7436,61.6259,61.7358,47962.0
2017-04-10 11:50:00,78.63,78.7,78.57,78.7,51558.0,61.7279,61.7829,61.6808,61.7829,51558.0
2017-04-10 12:00:00,78.69,78.75,78.65,78.7,43863.0,61.775,61.8221,61.7436,61.7829,43863.0
2017-04-10 12:10:00,78.69,78.7,78.49,78.62,53411.0,61.775,61.7829,61.618,61.7201,53411.0
2017-04-10 12:20:00,78.62,78.64,78.57,78.61,29182.0,61.7201,61.7358,61.6808,61.7122,29182.0
2017-04-10 12:30:00,78.62,78.73,78.6,78.67,23775.0,61.7201,61.8064,61.7044,61.7593,23775.0
2017-04-10 12:40:00,78.67,78.78,78.66,78.75,40281.0,61.7593,61.8457,61.7515,61.8221,40281.0
2017-04-10 12:50:00,78.76,78.83,78.74,78.81,57409.0,61.83,61.885,61.8143,61.8693,57409.0
2017-04-10 13:00:00,78.8,78.86,78.77,78.8,58988.0,61.8614,61.9085,61.8378,61.8614,58988.0
2017-04-10 13:10:00,78.79,78.83,78.77,78.81,25216.0,61.8536,61.885,61.8378,61.8693,25216.0
2017-04-10 13:20:00,78.8,78.88,78.8,78.84,37081.0,61.8614,61.9242,61.8614,61.8928,37081.0
2017-04-10 13:30:00,78.84,78.93,78.81,78.88,51204.0,61.8928,61.9635,61.8693,61.9242,51204.0
2017-04-10 13:40:00,78.88,78.9,78.82,78.88,45995.0,61.9242,61.9399,61.8771,61.9242,45995.0
2017-04-10 13:50:00,78.88,78.88,78.78,78.86,53065.0,61.9242,61.9242,61.8457,61.9085,53065.0
2017-04-10 14:00:00,78.87,78.87,78.75,78.78,44311.0,61.9164,61.9164,61.8221,61.8457,44311.0
2017-04-10 14:10:00,78.78,78.9,78.77,78.84,51274.0,61.8457,61.9399,61.8378,61.8928,51274.0
2017-04-10 14:20:00,78.85,78.93,78.83,78.84,35184.0,61.9007,61.9635,61.885,61.8928,35184.0
2017-04-10 14:30:00,78.84,78.87,78.78,78.81,32758.0,61.8928,61.9164,61.8457,61.8693,32758.0
2017-04-10 14:40:00,78.81,78.92,78.78,78.87,45726.0,61.8693,61.9556,61.8457,61.9164,45726.0
2017-04-10 14:50:00,78.87,78.92,78.86,78.9,47340.0,61.9164,61.9556,61.9085,61.9399,47340.0
2017-04-10 15:00:00,78.89,78.95,78.87,78.88,42798.0,61.9321,61.9792,61.9164,61.9242,42798.0
2017-04-10 15:10:00,78.87,78.95,78.84,78.88,98316.0,61.9164,61.9792,61.8928,61.9242,98316.0
2017-04-10 15:20:00,78.89,78.89,78.73,78.78,64543.0,61.9321,61.9321,61.8064,61.8457,64543.0
2017-04-10 15:30:00,78.78,78.86,78.72,78.84,57851.0,61.8457,61.9085,61.7986,61.8928,57851.0
2017-04-10 15:40:00,78.84,78.9,78.79,78.83,158835.0,61.8928,61.9399,61.8536,61.885,158835.0
2017-04-10 15:50:00,78.82,78.88,78.66,78.71,325842.0,61.8771,61.9242,61.7515,61.7907,325842.0
2017-04-11 09:30:00,78.71,78.76,78.45,78.46,117167.0,61.7907,61.83,61.5866,61.5945,117167.0
2017-04-11 09:40:00,78.46,78.48,78.31,78.4,207003.0,61.5945,61.6102,61.4767,61.5474,207003.0
2017-04-11 09:50:00,78.38,78.47,78.29,78.38,90572.0,61.5317,61.6023,61.461,61.5317,90572.0
2017-04-11 10:00:00,78.42,78.68,78.39,78.65,114265.0,61.5631,61.7672,61.5395,61.7436,114265.0
2017-04-11 10:10:00,78.64,78.69,78.5,78.55,127708.0,61.7358,61.775,61.6259,61.6651,127708.0
2017-04-11 10:20:00,78.55,78.63,78.48,78.6,73929.0,61.6651,61.7279,61.6102,61.7044,73929.0
2017-04-11 10:30:00,78.59,78.59,78.33,78.51,114645.0,61.6965,61.6965,61.4924,61.6337,114645.0
2017-04-11 10:40:00,78.5,78.5,78.23,78.23,75846.0,61.6259,61.6259,61.4139,61.4139,75846.0
2017-04-11 10:50:00,78.23,78.35,78.08,78.34,154270.0,61.4139,61.5081,61.2962,61.5003,154270.0
2017-04-11 11:00:00,78.34,78.42,78.21,78.22,73978.0,61.5003,61.5631,61.3982,61.4061,73978.0
2017-04-11 11:10:00,78.21,78.42,78.14,78.4,83559.0,61.3982,61.5631,61.3433,61.5474,83559.0
2017-04-11 11:20:00,78.4,78.48,78.28,78.36,62745.0,61.5474,61.6102,61.4532,61.516,62745.0
2017-04-11 11:30:00,78.37,78.65,78.31,78.51,113978.0,61.5238,61.7436,61.4767,61.6337,113978.0
2017-04-11 11:40:00,78.51,78.64,78.51,78.62,89679.0,61.6337,61.7358,61.6337,61.7201,89679.0
2017-04-11 11:50:00,78.61,78.73,78.53,78.73,77808.0,61.7122,61.8064,61.6494,61.8064,77808.0
2017-04-11 12:00:00,78.72,78.76,78.57,78.66,45792.0,61.7986,61.83,61.6808,61.7515,45792.0
2017-04-11 12:10:00,78.65,78.78,78.63,78.76,69386.0,61.7436,61.8457,61.7279,61.83,69386.0
2017-04-11 12:20:00,78.75,79.06,78.74,79.0,151647.0,61.8221,62.0655,61.8143,62.0184,151647.0
2017-04-11 12:30:00,79.0,79.13,78.89,79.1,235261.0,62.0184,62.1205,61.9321,62.0969,235261.0
2017-04-11 12:40:00,79.11,79.18,78.91,78.95,570189.0,62.1048,62.1597,61.9478,61.9792,570189.0
2017-04-11 12:50:00,78.94,79.22,78.93,79.22,163324.0,61.9713,62.1911,61.9635,62.1911,163324.0
2017-04-11 13:00:00,79.23,79.32,79.17,79.18,90080.0,62.199,62.2696,62.1519,62.1597,90080.0
2017-04-11 13:10:00,79.19,79.32,79.16,79.3,74086.0,62.1676,62.2696,62.144,62.2539,74086.0
2017-04-11 13:20:00,79.31,79.41,79.29,79.36,82573.0,62.2618,62.3403,62.2461,62.301,82573.0
2017-04-11 13:30:00,79.37,79.46,79.35,79.44,171201.0,62.3089,62.3795,62.2932,62.3638,171201.0
2017-04-11 13:40:00,79.43,79.53,79.41,79.42,145459.0,62.356,62.4345,62.3403,62.3481,145459.0
2017-04-11 13:50:00,79.42,79.52,79.42,79.5,85886.0,62.3481,62.4266,62.3481,62.4109,85886.0
2017-04-11 14:00:00,79.5,79.68,79.48,79.58,197199.0,62.4109,62.5522,62.3952,62.4737,197199.0
2017-04-11 14:10:00,79.58,79.58,79.41,79.51,108526.0,62.4737,62.4737,62.3403,62.4188,108526.0
2017-04-11 14:20:00,79.52,79.68,79.48,79.61,153826.0,62.4266,62.5522,62.3952,62.4973,153826.0
2017-04-11 14:30:00,79.61,79.67,79.55,79.64,76116.0,62.4973,62.5444,62.4502,62.5208,76116.0
2017-04-11 14:40:00,79.64,79.66,79.57,79.63,106933.0,62.5208,62.5365,62.4659,62.513,106933.0
2017-04-11 14:50:00,79.64,79.69,79.6,79.64,85208.0,62.5208,62.5601,62.4894,62.5208,85208.0
2017-04-11 15:00:00,79.63,79.67,79.58,79.62,142960.0,62.513,62.5444,62.4737,62.5051,142960.0
2017-04-11 15:10:00,79.61,79.71,79.54,79.55,180028.0,62.4973,62.5758,62.4423,62.4502,180028.0
2017-04-11 15:20:00,79.54,79.58,79.48,79.55,130349.0,62.4423,62.4737,62.3952,62.4502,130349.0
2017-04-11 15:30:00,79.55,79.68,79.53,79.66,154023.0,62.4502,62.5522,62.4345,62.5365,154023.0
2017-04-11 15:40:00,79.66,79.67,79.54,79.56,184647.0,62.5365,62.5444,62.4423,62.458,184647.0
2017-04-11 15:50:00,79.55,79.66,79.52,79.66,550844.0,62.4502,62.5365,62.4266,62.5365,550844.0
2017-04-12 09:30:00,79.73,79.81,79.37,79.77,228072.0,62.5915,62.6543,62.3089,62.6229,228072.0
2017-04-12 09:40:00,79.81,79.97,79.76,79.95,127420.0,62.6543,62.7799,62.615,62.7642,127420.0
2017-04-12 09:50:00,79.95,80.08,79.85,80.01,221792.0,62.7642,62.8663,62.6857,62.8113,221792.0
2017-04-12 10:00:00,80.01,80.19,79.92,80.17,148840.0,62.8113,62.9526,62.7406,62.9369,148840.0
2017-04-12 10:10:00,80.16,80.63,80.15,80.61,261558.0,62.9291,63.298,62.9212,63.2823,261558.0
2017-04-12 10:20:00,80.61,80.89,80.59,80.83,314729.0,63.2823,63.5021,63.2666,63.455,314729.0
2017-04-12 10:30:00,80.83,80.89,80.56,80.64,252780.0,63.455,63.5021,63.2431,63.3059,252780.0
2017-04-12 10:40:00,80.65,80.68,80.29,80.34,187238.0,63.3137,63.3373,63.0311,63.0704,187238.0
2017-04-12 10:50:00,80.33,80.46,80.27,80.33,130461.0,63.0625,63.1646,63.0154,63.0625,130461.0
2017-04-12 11:00:00,80.34,80.41,80.16,80.29,168800.0,63.0704,63.1253,62.9291,63.0311,168800.0
2017-04-12 11:10:00,80.29,80.3,80.03,80.06,76681.0,63.0311,63.039,62.827,62.8506,76681.0
2017-04-12 11:20:00,80.07,80.14,79.87,79.93,166043.0,62.8584,62.9134,62.7014,62.7485,166043.0
2017-04-12 11:30:00,79.94,79.96,79.79,79.86,115763.0,62.7563,62.7721,62.6386,62.6935,115763.0
2017-04-12 11:40:00,79.87,79.9,79.81,79.86,80312.0,62.7014,62.7249,62.6543,62.6935,80312.0
2017-04-12 11:50:00,79.85,79.86,79.66,79.78,154379.0,62.6857,62.6935,62.5365,62.6307,154379.0
2017-04-12 12:00:00,79.79,79.79,79.61,79.62,66334.0,62.6386,62.6386,62.4973,62.5051,66334.0
2017-04-12 12:10:00,79.63,79.69,79.51,79.52,74195.0,62.513,62.5601,62.4188,62.4266,74195.0
2017-04-12 12:20:00,79.53,79.58,79.47,79.51,84115.0,62.4345,62.4737,62.3874,62.4188,84115.0
2017-04-12 12:30:00,79.5,79.59,79.42,79.58,65036.0,62.4109,62.4816,62.3481,62.4737,65036.0
2017-04-12 12:40:00,79.58,79.69,79.55,79.62,49636.0,62.4737,62.5601,62.4502,62.5051,49636.0
2017-04-12 12:50:00,79.63,79.64,79.5,79.58,108533.0,62.513,62.5208,62.4109,62.4737,108533.0
2017-04-12 13:00:00,79.58,79.69,79.57,79.66,96806.0,62.4737,62.5601,62.4659,62.5365,96806.0
2017-04-12 13:10:00,79.66,79.67,79.52,79.55,56830.0,62.5365,62.5444,62.4266,62.4502,56830.0
2017-04-12 13:20:00,79.56,79.6,79.5,79.54,51656.0,62.458,62.4894,62.4109,62.4423,51656.0
2017-04-12 13:30:00,79.53,79.68,79.47,79.64,68840.0,62.4345,62.5522,62.3874,62.5208,68840.0
2017-04-12 13:40:00,79.65,79.71,79.6,79.67,59455.0,62.5287,62.5758,62.4894,62.5444,59455.0
2017-04-12 13:50:00,79.67,79.74,79.56,79.73,72228.0,62.5444,62.5993,62.458,62.5915,72228.0
2017-04-12 14:00:00,79.72,79.73,79.59,79.66,74902.0,62.5836,62.5915,62.4816,62.5365,74902.0
2017-04-12 14:10:00,79.65,79.67,79.57,79.57,55617.0,62.5287,62.5444,62.4659,62.4659,55617.0
2017-04-12 14:20:00,79.56,79.62,79.51,79.61,88654.0,62.458,62.5051,62.4188,62.4973,88654.0
2017-04-12 14:30:00,79.61,79.61,79.43,79.43,87606.0,62.4973,62.4973,62.356,62.356,87606.0
2017-04-12 14:40:00,79.43,79.43,79.31,79.34,87208.0,62.356,62.356,62.2618,62.2853,87208.0
2017-04-12 14:50:00,79.33,79.44,79.31,79.39,115649.0,62.2775,62.3638,62.2618,62.3246,115649.0
2017-04-12 15:00:00,79.39,79.39,79.24,79.34,74097.0,62.3246,62.3246,62.2068,62.2853,74097.0
2017-04-12 15:10:00,79.35,79.39,79.25,79.36,71738.0,62.2932,62.3246,62.2147,62.301,71738.0
2017-04-12 15:20:00,79.36,79.59,79.36,79.59,110382.0,62.301,62.4816,62.301,62.4816,110382.0
2017-04-12 15:30:00,79.59,79.61,79.46,79.48,121607.0,62.4816,62.4973,62.3795,62.3952,121607.0
2017-04-12 15:40:00,79.48,79.5,79.35,79.35,144875.0,62.3952,62.4109,62.2932,62.2932,144875.0
2017-04-12 15:50:00,79.35,79.62,79.35,79.56,411960.0,62.2932,62.5051,62.2932,62.458,411960.0
2017-04-13 09:30:00,79.33,79.4,79.06,79.18,125108.0,62.2775,62.3324,62.0655,62.1597,125108.0
2017-04-13 09:40:00,79.19,79.21,78.92,78.95,78578.0,62.1676,62.1833,61.9556,61.9792,78578.0
2017-04-13 09:50:00,78.94,79.21,78.84,79.21,105636.0,61.9713,62.1833,61.8928,62.1833,105636.0
2017-04-13 10:00:00,79.21,79.31,79.04,79.29,131410.0,62.1833,62.2618,62.0498,62.2461,131410.0
2017-04-13 10:10:00,79.28,79.28,79.13,79.15,81426.0,62.2382,62.2382,62.1205,62.1362,81426.0
2017-04-13 10:20:00,79.16,79.3,79.07,79.17,58207.0,62.144,62.2539,62.0734,62.1519,58207.0
2017-04-13 10:30:00,79.17,79.23,79.1,79.18,64371.0,62.1519,62.199,62.0969,62.1597,64371.0
2017-04-13 10:40:00,79.17,79.18,78.96,79.0,92745.0,62.1519,62.1597,61.987,62.0184,92745.0
2017-04-13 10:50:00,79.0,79.02,78.93,78.94,62881.0,62.0184,62.0341,61.9635,61.9713,62881.0
2017-04-13 11:00:00,78.94,79.06,78.93,78.98,62675.0,61.9713,62.0655,61.9635,62.0027,62675.0
2017-04-13 11:10:00,78.98,79.1,78.98,79.02,75143.0,62.0027,62.0969,62.0027,62.0341,75143.0
2017-04-13 11:20:00,79.01,79.15,79.0,79.14,69122.0,62.0263,62.1362,62.0184,62.1283,69122.0
2017-04-13 11:30:00,79.15,79.22,79.12,79.12,62106.0,62.1362,62.1911,62.1126,62.1126,62106.0
2017-04-13 11:40:00,79.13,79.13,78.94,78.96,68495.0,62.1205,62.1205,61.9713,61.987,68495.0
2017-04-13 11:50:00,78.96,78.98,78.82,78.9,58450.0,61.987,62.0027,61.8771,61.9399,58450.0
2017-04-13 12:00:00,78.89,78.89,78.67,78.73,151770.0,61.9321,61.9321,61.7593,61.8064,151770.0
2017-04-13 12:10:00,78.73,78.74,78.62,78.64,58332.0,61.8064,61.8143,61.7201,61.7358,58332.0
2017-04-13 12:20:00,78.65,78.69,78.57,78.69,71455.0,61.7436,61.775,61.6808,61.775,71455.0
2017-04-13 12:30:00,78.69,78.79,78.67,78.75,61716.0,61.775,61.8536,61.7593,61.8221,61716.0
2017-04-13 12:40:00,78.75,78.76,78.56,78.57,78147.0,61.8221,61.83,61.673,61.6808,78147.0
2017-04-13 12:50:00,78.57,78.66,78.54,78.64,68934.0,61.6808,61.7515,61.6573,61.7358,68934.0
2017-04-13 13:00:00,78.65,78.66,78.5,78.56,82790.0,61.7436,61.7515,61.6259,61.673,82790.0
2017-04-13 13:10:00,78.56,78.58,78.47,78.52,62504.0,61.673,61.6887,61.6023,61.6416,62504.0
2017-04-13 13:20:00,78.52,78.53,78.4,78.5,106031.0,61.6416,61.6494,61.5474,61.6259,106031.0
2017-04-13 13:30:00,78.49,78.55,78.47,78.5,48736.0,61.618,61.6651,61.6023,61.6259,48736.0
2017-04-13 13:40:00,78.5,78.52,78.3,78.3,80017.0,61.6259,61.6416,61.4689,61.4689,80017.0
2017-04-13 13:50:00,78.3,78.41,78.28,78.4,93084.0,61.4689,61.5552,61.4532,61.5474,93084.0
2017-04-13 14:00:00,78.4,78.52,78.34,78.52,80485.0,61.5474,61.6416,61.5003,61.6416,80485.0
2017-04-13 14:10:00,78.51,78.55,78.48,78.53,85627.0,61.6337,61.6651,61.6102,61.6494,85627.0
2017-04-13 14:20:00,78.53,78.66,78.51,78.62,61591.0,61.6494,61.7515,61.6337,61.7201,61591.0
2017-04-13 14:30:00,78.62,78.65,78.44,78.45,46455.0,61.7201,61.7436,61.5788,61.5866,46455.0
2017-04-13 14:40:00,78.45,78.56,78.44,78.48,67288.0,61.5866,61.673,61.5788,61.6102,67288.0
2017-04-13 14:50:00,78.48,78.5,78.37,78.42,93617.0,61.6102,61.6259,61.5238,61.5631,93617.0
2017-04-13 15:00:00,78.42,78.47,78.27,78.27,150379.0,61.5631,61.6023,61.4453,61.4453,150379.0
2017-04-13 15:10:00,78.27,78.29,78.16,78.2,213753.0,61.4453,61.461,61.359,61.3904,213753.0
2017-04-13 15:20:00,78.2,78.28,78.17,78.19,92861.0,61.3904,61.4532,61.3668,61.3825,92861.0
2017-04-13 15:30:00,78.18,78.27,77.97,77.98,223613.0,61.3747,61.4453,61.2098,61.2177,223613.0
2017-04-13 15:40:00,77.97,78.22,77.95,78.2,218278.0,61.2098,61.4061,61.1941,61.3904,218278.0
2017-04-13 15:50:00,78.2,78.28,78.07,78.16,608434.0,61.3904,61.4532,61.2883,61.359,608434.0
2017-04-17 09:30:00,77.82,78.0,77.79,77.89,238352.0,61.0921,61.2334,61.0685,61.147,238352.0
2017-04-17 09:40:00,77.88,78.19,77.88,78.1,132240.0,61.1392,61.3825,61.1392,61.3119,132240.0
2017-04-17 09:50:00,78.09,78.13,78.01,78.09,151729.0,61.304,61.3354,61.2412,61.304,151729.0
2017-04-17 10:00:00,78.1,78.42,78.06,78.36,179550.0,61.3119,61.5631,61.2805,61.516,179550.0
2017-04-17 10:10:00,78.36,78.36,78.18,78.22,112052.0,61.516,61.516,61.3747,61.4061,112052.0
2017-04-17 10:20:00,78.21,78.21,78.01,78.04,63421.0,61.3982,61.3982,61.2412,61.2648,63421.0
2017-04-17 10:30:00,78.05,78.06,77.97,78.0,86981.0,61.2726,61.2805,61.2098,61.2334,86981.0
2017-04-17 10:40:00,77.99,78.0,77.86,77.99,187320.0,61.2255,61.2334,61.1235,61.2255,187320.0
2017-04-17 10:50:00,77.99,78.15,77.95,78.13,149913.0,61.2255,61.3511,61.1941,61.3354,149913.0
2017-04-17 11:00:00,78.15,78.15,77.98,77.99,106309.0,61.3511,61.3511,61.2177,61.2255,106309.0
2017-04-17 11:10:00,77.99,78.16,77.99,78.16,61313.0,61.2255,61.359,61.2255,61.359,61313.0
2017-04-17 11:20:00,78.17,78.22,78.11,78.13,74224.0,61.3668,61.4061,61.3197,61.3354,74224.0
2017-04-17 11:30:00,78.14,78.15,77.97,77.99,80686.0,61.3433,61.3511,61.2098,61.2255,80686.0
2017-04-17 11:40:00,78.0,78.02,77.9,77.94,114169.0,61.2334,61.2491,61.1549,61.1863,114169.0
2017-04-17 11:50:00,77.93,77.99,77.91,77.94,50463.0,61.1784,61.2255,61.1627,61.1863,50463.0
2017-04-17 12:00:00,77.94,77.96,77.88,77.9,195882.0,61.1863,61.202,61.1392,61.1549,195882.0
2017-04-17 12:10:00,77.9,78.0,77.81,77.98,110101.0,61.1549,61.2334,61.0842,61.2177,110101.0
2017-04-17 12:20:00,77.97,78.01,77.91,77.92,35639.0,61.2098,61.2412,61.1627,61.1706,35639.0
2017-04-17 12:30:00,77.91,78.01,77.9,77.92,103567.0,61.1627,61.2412,61.1549,61.1706,103567.0
2017-04-17 12:40:00,77.92,77.98,77.9,77.91,38798.0,61.1706,61.2177,61.1549,61.1627,38798.0
2017-04-17 12:50:00,77.91,78.01,77.9,77.96,56057.0,61.1627,61.2412,61.1549,61.202,56057.0
2017-04-17 13:00:00,77.95,78.11,77.94,78.1,48565.0,61.1941,61.3197,61.1863,61.3119,48565.0
2017-04-17 13:10:00,78.11,78.15,77.95,77.98,44413.0,61.3197,61.3511,61.1941,61.2177,44413.0
2017-04-17 13:20:00,77.97,78.06,77.93,78.03,27888.0,61.2098,61.2805,61.1784,61.2569,27888.0
2017-04-17 13:30:00,78.02,78.07,77.92,77.95,69703.0,61.2491,61.2883,61.1706,61.1941,69703.0
2017-04-17 13:40:00,77.96,78.01,77.9,77.97,92695.0,61.202,61.2412,61.1549,61.2098,92695.0
2017-04-17 13:50:00,77.96,77.97,77.9,77.97,68655.0,61.202,61.2098,61.1549,61.2098,68655.0
2017-04-17 14:00:00,77.97,78.04,77.93,77.93,81581.0,61.2098,61.2648,61.1784,61.1784,81581.0
2017-04-17 14:10:00,77.94,77.98,77.9,77.91,43466.0,61.1863,61.2177,61.1549,61.1627,43466.0
2017-04-17 14:20:00,77.92,78.02,77.91,77.91,72786.0,61.1706,61.2491,61.1627,61.1627,72786.0
2017-04-17 14:30:00,77.91,78.0,77.9,77.99,62268.0,61.1627,61.2334,61.1549,61.2255,62268.0
2017-04-17 14:40:00,77.99,78.01,77.91,77.96,64207.0,61.2255,61.2412,61.1627,61.202,64207.0
2017-04-17 14:50:00,77.95,77.98,77.89,77.94,77808.0,61.1941,61.2177,61.147,61.1863,77808.0
2017-04-17 15:00:00,77.93,77.98,77.9,77.95,85308.0,61.1784,61.2177,61.1549,61.1941,85308.0
2017-04-17 15:10:00,77.95,77.95,77.86,77.95,135519.0,61.1941,61.1941,61.1235,61.1941,135519.0
2017-04-17 15:20:00,77.94,78.06,77.93,78.0,117449.0,61.1863,61.2805,61.1784,61.2334,117449.0
2017-04-17 15:30:00,78.0,78.02,77.94,78.01,173454.0,61.2334,61.2491,61.1863,61.2412,173454.0
2017-04-17 15:40:00,78.01,78.06,77.95,78.03,279172.0,61.2412,61.2805,61.1941,61.2569,279172.0
2017-04-17 15:50:00,78.03,78.27,78.02,78.25,564058.0,61.2569,61.4453,61.2491,61.4296,564058.0
2017-04-18 09:30:00,77.77,78.12,77.67,78.07,166160.0,61.0528,61.3276,60.9743,61.2883,166160.0
2017-04-18 09:40:00,78.08,78.14,77.97,78.08,77948.0,61.2962,61.3433,61.2098,61.2962,77948.0
2017-04-18 09:50:00,78.07,78.41,78.02,78.36,84929.0,61.2883,61.5552,61.2491,61.516,84929.0
2017-04-18 10:00:00,78.35,78.59,78.33,78.46,132589.0,61.5081,61.6965,61.4924,61.5945,132589.0
2017-04-18 10:10:00,78.45,78.52,78.22,78.25,93620.0,61.5866,61.6416,61.4061,61.4296,93620.0
2017-04-18 10:20:00,78.26,78.35,78.19,78.21,54285.0,61.4375,61.5081,61.3825,61.3982,54285.0
2017-04-18 10:30:00,78.21,78.24,78.06,78.18,81981.0,61.3982,61.4218,61.2805,61.3747,81981.0
2017-04-18 10:40:00,78.18,78.22,78.08,78.18,85529.0,61.3747,61.4061,61.2962,61.3747,85529.0
2017-04-18 10:50:00,78.17,78.28,78.15,78.24,51331.0,61.3668,61.4532,61.3511,61.4218,51331.0
2017-04-18 11:00:00,78.25,78.3,78.16,78.21,45166.0,61.4296,61.4689,61.359,61.3982,45166.0
2017-04-18 11:10:00,78.22,78.32,78.21,78.24,45393.0,61.4061,61.4846,61.3982,61.4218,45393.0
2017-04-18 11:20:00,78.24,78.29,78.14,78.2,48552.0,61.4218,61.461,61.3433,61.3904,48552.0
2017-04-18 11:30:00,78.19,78.19,77.88,77.93,97646.0,61.3825,61.3825,61.1392,61.1784,97646.0
2017-04-18 11:40:00,77.91,77.91,77.72,77.78,153391.0,61.1627,61.1627,61.0136,61.0607,153391.0
2017-04-18 11:50:00,77.79,77.87,77.73,77.84,193534.0,61.0685,61.1313,61.0214,61.1078,193534.0
2017-04-18 12:00:00,77.81,77.88,77.69,77.85,117502.0,61.0842,61.1392,60.99,61.1156,117502.0
2017-04-18 12:10:00,77.86,77.96,77.79,77.92,52688.0,61.1235,61.202,61.0685,61.1706,52688.0
2017-04-18 12:20:00,77.92,77.97,77.87,77.95,60666.0,61.1706,61.2098,61.1313,61.1941,60666.0
2017-04-18 12:30:00,77.95,78.01,77.93,77.94,72857.0,61.1941,61.2412,61.1784,61.1863,72857.0
2017-04-18 12:40:00,77.94,78.0,77.85,77.87,54432.0,61.1863,61.2334,61.1156,61.1313,54432.0
2017-04-18 12:50:00,77.87,77.97,77.87,77.89,50516.0,61.1313,61.2098,61.1313,61.147,50516.0
2017-04-18 13:00:00,77.9,77.94,77.83,77.9,38344.0,61.1549,61.1863,61.0999,61.1549,38344.0
2017-04-18 13:10:00,77.89,77.96,77.89,77.95,36268.0,61.147,61.202,61.147,61.1941,36268.0
2017-04-18 13:20:00,77.94,77.97,77.89,77.97,45183.0,61.1863,61.2098,61.147,61.2098,45183.0
2017-04-18 13:30:00,77.98,78.21,77.97,78.17,72841.0,61.2177,61.3982,61.2098,61.3668,72841.0
2017-04-18 13:40:00,78.17,78.24,78.17,78.2,55585.0,61.3668,61.4218,61.3668,61.3904,55585.0
2017-04-18 13:50:00,78.21,78.21,78.11,78.14,33790.0,61.3982,61.3982,61.3197,61.3433,33790.0
2017-04-18 14:00:00,78.15,78.27,78.15,78.24,43440.0,61.3511,61.4453,61.3511,61.4218,43440.0
2017-04-18 14:10:00,78.24,78.26,78.15,78.2,34455.0,61.4218,61.4375,61.3511,61.3904,34455.0
2017-04-18 14:20:00,78.21,78.22,78.1,78.13,79626.0,61.3982,61.4061,61.3119,61.3354,79626.0
2017-04-18 14:30:00,78.12,78.17,78.07,78.09,89791.0,61.3276,61.3668,61.2883,61.304,89791.0
2017-04-18 14:40:00,78.09,78.11,78.0,78.07,100929.0,61.304,61.3197,61.2334,61.2883,100929.0
2017-04-18 14:50:00,78.07,78.1,77.93,77.94,55568.0,61.2883,61.3119,61.1784,61.1863,55568.0
2017-04-18 15:00:00,77.94,77.99,77.89,77.98,78106.0,61.1863,61.2255,61.147,61.2177,78106.0
2017-04-18 15:10:00,77.97,77.99,77.89,77.97,56178.0,61.2098,61.2255,61.147,61.2098,56178.0
2017-04-18 15:20:00,77.98,78.09,77.93,77.95,60045.0,61.2177,61.304,61.1784,61.1941,60045.0
2017-04-18 15:30:00,77.96,78.01,77.88,77.91,102923.0,61.202,61.2412,61.1392,61.1627,102923.0
2017-04-18 15:40:00,77.91,78.0,77.89,77.96,134524.0,61.1627,61.2334,61.147,61.202,134524.0
2017-04-18 15:50:00,77.96,78.06,77.91,77.93,320525.0,61.202,61.2805,61.1627,61.1784,320525.0
2017-04-19 09:30:00,78.29,78.48,77.92,78.1,203517.0,61.461,61.6102,61.1706,61.3119,203517.0
2017-04-19 09:40:00,78.12,78.12,77.87,77.89,131236.0,61.3276,61.3276,61.1313,61.147,131236.0
2017-04-19 09:50:00,77.89,78.15,77.89,77.98,173615.0,61.147,61.3511,61.147,61.2177,173615.0
2017-04-19 10:00:00,77.98,78.05,77.91,78.0,122237.0,61.2177,61.2726,61.1627,61.2334,122237.0
2017-04-19 10:10:00,78.0,78.06,77.98,78.0,190290.0,61.2334,61.2805,61.2177,61.2334,190290.0
2017-04-19 10:20:00,78.0,78.06,77.87,77.91,112901.0,61.2334,61.2805,61.1313,61.1627,112901.0
2017-04-19 10:30:00,77.93,78.07,77.83,77.9,123034.0,61.1784,61.2883,61.0999,61.1549,123034.0
2017-04-19 10:40:00,77.9,77.9,77.68,77.69,206668.0,61.1549,61.1549,60.9822,60.99,206668.0
2017-04-19 10:50:00,77.69,77.77,77.68,77.74,109320.0,60.99,61.0528,60.9822,61.0293,109320.0
2017-04-19 11:00:00,77.73,77.78,77.69,77.7,61002.0,61.0214,61.0607,60.99,60.9979,61002.0
2017-04-19 11:10:00,77.7,77.74,77.59,77.6,198688.0,60.9979,61.0293,60.9115,60.9193,198688.0
2017-04-19 11:20:00,77.6,77.77,77.59,77.72,132099.0,60.9193,61.0528,60.9115,61.0136,132099.0
2017-04-19 11:30:00,77.72,77.74,77.65,77.69,198824.0,61.0136,61.0293,60.9586,60.99,198824.0
2017-04-19 11:40:00,77.68,77.72,77.61,77.66,94887.0,60.9822,61.0136,60.9272,60.9665,94887.0
2017-04-19 11:50:00,77.66,77.66,77.5,77.55,183962.0,60.9665,60.9665,60.8408,60.8801,183962.0
2017-04-19 12:00:00,77.56,77.57,77.43,77.48,139924.0,60.8879,60.8958,60.7859,60.8251,139924.0
2017-04-19 12:10:00,77.48,77.53,77.43,77.44,312542.0,60.8251,60.8644,60.7859,60.7937,312542.0
2017-04-19 12:20:00,77.44,77.49,77.41,77.45,82211.0,60.7937,60.833,60.7702,60.8016,82211.0
2017-04-19 12:30:00,77.44,77.48,77.37,77.39,106696.0,60.7937,60.8251,60.7388,60.7545,106696.0
2017-04-19 12:40:00,77.39,77.4,77.31,77.34,77288.0,60.7545,60.7623,60.6917,60.7152,77288.0
2017-04-19 12:50:00,77.34,77.38,77.31,77.33,51201.0,60.7152,60.7466,60.6917,60.7074,51201.0
2017-04-19 13:00:00,77.33,77.34,77.19,77.23,107035.0,60.7074,60.7152,60.5975,60.6289,107035.0
2017-04-19 13:10:00,77.23,77.24,77.12,77.16,78512.0,60.6289,60.6367,60.5425,60.5739,78512.0
2017-04-19 13:20:00,77.16,77.27,77.1,77.16,86053.0,60.5739,60.6603,60.5268,60.5739,86053.0
2017-04-19 13:30:00,77.16,77.18,77.07,77.07,63753.0,60.5739,60.5896,60.5033,60.5033,63753.0
2017-04-19 13:40:00,77.08,77.1,77.01,77.01,90932.0,60.5111,60.5268,60.4562,60.4562,90932.0
2017-04-19 13:50:00,77.02,77.03,76.73,76.75,196612.0,60.464,60.4719,60.2364,60.2521,196612.0
2017-04-19 14:00:00,76.76,76.91,76.68,76.69,371345.0,60.2599,60.3777,60.1971,60.205,371345.0
2017-04-19 14:10:00,76.68,76.69,76.5,76.53,148637.0,60.1971,60.205,60.0558,60.0794,148637.0
2017-04-19 14:20:00,76.52,76.6,76.49,76.58,244224.0,60.0715,60.1343,60.048,60.1186,244224.0
2017-04-19 14:30:00,76.58,76.76,76.57,76.67,171531.0,60.1186,60.2599,60.1108,60.1893,171531.0
2017-04-19 14:40:00,76.67,76.71,76.38,76.38,101106.0,60.1893,60.2207,59.9616,59.9616,101106.0
2017-04-19 14:50:00,76.37,76.4,76.25,76.32,134470.0,59.9537,59.9773,59.8595,59.9145,134470.0
2017-04-19 15:00:00,76.31,76.36,76.27,76.3,152870.0,59.9066,59.9459,59.8752,59.8988,152870.0
2017-04-19 15:10:00,76.3,76.51,76.27,76.48,184421.0,59.8988,60.0637,59.8752,60.0401,184421.0
2017-04-19 15:20:00,76.48,76.48,76.28,76.31,271639.0,60.0401,60.0401,59.8831,59.9066,271639.0
2017-04-19 15:30:00,76.3,76.33,76.22,76.31,322380.0,59.8988,59.9223,59.836,59.9066,322380.0
2017-04-19 15:40:00,76.31,76.31,76.16,76.25,349747.0,59.9066,59.9066,59.7889,59.8595,349747.0
2017-04-19 15:50:00,76.26,76.65,76.23,76.46,821247.0,59.8674,60.1736,59.8438,60.0244,821247.0
2017-04-20 09:30:00,76.49,76.85,76.36,76.5,301005.0,60.048,60.3306,59.9459,60.0558,301005.0
2017-04-20 09:40:00,76.49,76.53,76.36,76.36,230467.0,60.048,60.0794,59.9459,59.9459,230467.0
2017-04-20 09:50:00,76.36,76.47,76.26,76.29,352083.0,59.9459,60.0322,59.8674,59.8909,352083.0
2017-04-20 10:00:00,76.31,76.91,76.29,76.91,191506.0,59.9066,60.3777,59.8909,60.3777,191506.0
2017-04-20 10:10:00,76.91,76.96,76.73,76.8,361007.0,60.3777,60.4169,60.2364,60.2913,361007.0
2017-04-20 10:20:00,76.81,76.9,76.64,76.7,192383.0,60.2992,60.3698,60.1657,60.2128,192383.0
2017-04-20 10:30:00,76.69,76.85,76.69,76.76,79976.0,60.205,60.3306,60.205,60.2599,79976.0
2017-04-20 10:40:00,76.78,76.83,76.66,76.78,87549.0,60.2756,60.3149,60.1814,60.2756,87549.0
2017-04-20 10:50:00,76.78,76.87,76.73,76.75,66425.0,60.2756,60.3463,60.2364,60.2521,66425.0
2017-04-20 11:00:00,76.75,76.77,76.56,76.58,138722.0,60.2521,60.2678,60.1029,60.1186,138722.0
2017-04-20 11:10:00,76.59,76.59,76.46,76.52,118632.0,60.1265,60.1265,60.0244,60.0715,118632.0
2017-04-20 11:20:00,76.52,76.9,76.49,76.89,147931.0,60.0715,60.3698,60.048,60.362,147931.0
2017-04-20 11:30:00,76.88,77.08,76.84,77.0,121364.0,60.3541,60.5111,60.3227,60.4483,121364.0
2017-04-20 11:40:00,77.0,77.15,76.88,77.1,102809.0,60.4483,60.5661,60.3541,60.5268,102809.0
2017-04-20 11:50:00,77.09,77.12,76.96,76.99,64556.0,60.519,60.5425,60.4169,60.4405,64556.0
2017-04-20 12:00:00,77.0,77.07,76.88,76.95,93007.0,60.4483,60.5033,60.3541,60.4091,93007.0
2017-04-20 12:10:00,76.96,76.96,76.81,76.82,99502.0,60.4169,60.4169,60.2992,60.307,99502.0
2017-04-20 12:20:00,76.83,76.91,76.81,76.86,87681.0,60.3149,60.3777,60.2992,60.3384,87681.0
2017-04-20 12:30:00,76.87,76.98,76.8,76.81,87441.0,60.3463,60.4326,60.2913,60.2992,87441.0
2017-04-20 12:40:00,76.81,76.84,76.75,76.78,150878.0,60.2992,60.3227,60.2521,60.2756,150878.0
2017-04-20 12:50:00,76.78,76.91,76.77,76.84,127511.0,60.2756,60.3777,60.2678,60.3227,127511.0
2017-04-20 13:00:00,76.84,76.89,76.83,76.85,116471.0,60.3227,60.362,60.3149,60.3306,116471.0
2017-04-20 13:10:00,76.86,76.88,76.65,76.66,129884.0,60.3384,60.3541,60.1736,60.1814,129884.0
2017-04-20 13:20:00,76.66,76.9,76.62,76.85,125262.0,60.1814,60.3698,60.15,60.3306,125262.0
2017-04-20 13:30:00,76.85,76.9,76.79,76.85,124843.0,60.3306,60.3698,60.2835,60.3306,124843.0
2017-04-20 13:40:00,76.85,76.85,76.75,76.82,74702.0,60.3306,60.3306,60.2521,60.307,74702.0
2017-04-20 13:50:00,76.82,77.04,76.82,77.03,86455.0,60.307,60.4797,60.307,60.4719,86455.0
2017-04-20 14:00:00,77.04,77.08,76.99,77.05,137493.0,60.4797,60.5111,60.4405,60.4876,137493.0
2017-04-20 14:10:00,77.05,77.28,77.01,77.24,321240.0,60.4876,60.6681,60.4562,60.6367,321240.0
2017-04-20 14:20:00,77.24,77.34,77.24,77.28,264540.0,60.6367,60.7152,60.6367,60.6681,264540.0
2017-04-20 14:30:00,77.26,77.29,77.16,77.18,196598.0,60.6524,60.676,60.5739,60.5896,196598.0
2017-04-20 14:40:00,77.18,77.23,77.04,77.11,110975.0,60.5896,60.6289,60.4797,60.5347,110975.0
2017-04-20 14:50:00,77.11,77.11,76.97,76.97,98405.0,60.5347,60.5347,60.4248,60.4248,98405.0
2017-04-20 15:00:00,76.97,77.03,76.87,76.89,123907.0,60.4248,60.4719,60.3463,60.362,123907.0
2017-04-20 15:10:00,76.89,76.98,76.81,76.81,122574.0,60.362,60.4326,60.2992,60.2992,122574.0
2017-04-20 15:20:00,76.81,76.81,76.57,76.62,183083.0,60.2992,60.2992,60.1108,60.15,183083.0
2017-04-20 15:30:00,76.62,76.84,76.61,76.72,199613.0,60.15,60.3227,60.1422,60.2285,199613.0
2017-04-20 15:40:00,76.73,76.84,76.72,76.84,242991.0,60.2364,60.3227,60.2285,60.3227,242991.0
2017-04-20 15:50:00,76.84,76.96,76.13,76.51,772396.0,60.3227,60.4169,59.7653,60.0637,772396.0
2017-04-21 09:30:00,73.89,74.91,73.15,74.8,2080448.0,58.0068,58.8076,57.4259,58.7212,2080448.0
2017-04-21 09:40:00,74.78,74.84,74.2,74.2,663377.0,58.7055,58.7526,58.2502,58.2502,663377.0
2017-04-21 09:50:00,74.2,74.34,73.93,73.98,824873.0,58.2502,58.3601,58.0382,58.0775,824873.0
2017-04-21 10:00:00,73.97,74.17,73.8,73.85,572653.0,58.0696,58.2267,57.9362,57.9754,572653.0
2017-04-21 10:10:00,73.85,74.15,73.7,73.91,418010.0,57.9754,58.2109,57.8577,58.0225,418010.0
2017-04-21 10:20:00,73.91,74.34,73.88,74.3,328934.0,58.0225,58.3601,57.999,58.3287,328934.0
2017-04-21 10:30:00,74.31,74.43,74.06,74.18,217852.0,58.3366,58.4308,58.1403,58.2345,217852.0
2017-04-21 10:40:00,74.17,74.22,74.03,74.07,220832.0,58.2267,58.2659,58.1167,58.1481,220832.0
2017-04-21 10:50:00,74.07,74.09,73.85,73.91,250542.0,58.1481,58.1638,57.9754,58.0225,250542.0
2017-04-21 11:00:00,73.9,74.32,73.88,74.0,240635.0,58.0147,58.3444,57.999,58.0932,240635.0
2017-04-21 11:10:00,74.0,74.15,73.88,73.91,294207.0,58.0932,58.2109,57.999,58.0225,294207.0
2017-04-21 11:20:00,73.91,74.07,73.89,73.97,382910.0,58.0225,58.1481,58.0068,58.0696,382910.0
2017-04-21 11:30:00,73.98,74.18,73.89,74.13,394202.0,58.0775,58.2345,58.0068,58.1952,394202.0
2017-04-21 11:40:00,74.13,74.8,74.07,74.74,420417.0,58.1952,58.7212,58.1481,58.6741,420417.0
2017-04-21 11:50:00,74.74,74.9,74.55,74.72,281539.0,58.6741,58.7997,58.525,58.6584,281539.0
2017-04-21 12:00:00,74.67,74.68,74.27,74.32,215279.0,58.6192,58.627,58.3052,58.3444,215279.0
2017-04-21 12:10:00,74.32,74.47,74.31,74.34,145466.0,58.3444,58.4622,58.3366,58.3601,145466.0
2017-04-21 12:20:00,74.34,74.42,74.16,74.18,153440.0,58.3601,58.4229,58.2188,58.2345,153440.0
2017-04-21 12:30:00,74.19,74.34,74.19,74.25,100669.0,58.2424,58.3601,58.2424,58.2895,100669.0
2017-04-21 12:40:00,74.26,74.38,74.23,74.36,124181.0,58.2973,58.3915,58.2738,58.3758,124181.0
2017-04-21 12:50:00,74.36,74.38,74.26,74.27,119569.0,58.3758,58.3915,58.2973,58.3052,119569.0
2017-04-21 13:00:00,74.27,74.3,74.15,74.22,176867.0,58.3052,58.3287,58.2109,58.2659,176867.0
2017-04-21 13:10:00,74.22,74.31,74.04,74.3,221268.0,58.2659,58.3366,58.1246,58.3287,221268.0
2017-04-21 13:20:00,74.3,74.62,74.26,74.4,204465.0,58.3287,58.5799,58.2973,58.4072,204465.0
2017-04-21 13:30:00,74.41,74.43,74.26,74.42,121470.0,58.4151,58.4308,58.2973,58.4229,121470.0
2017-04-21 13:40:00,74.42,74.43,74.26,74.41,113128.0,58.4229,58.4308,58.2973,58.4151,113128.0
2017-04-21 13:50:00,74.41,74.55,74.39,74.49,147388.0,58.4151,58.525,58.3994,58.4779,147388.0
2017-04-21 14:00:00,74.49,74.57,74.44,74.51,117148.0,58.4779,58.5407,58.4386,58.4936,117148.0
2017-04-21 14:10:00,74.52,74.64,74.5,74.59,162604.0,58.5014,58.5956,58.4857,58.5564,162604.0
2017-04-21 14:20:00,74.59,74.77,74.53,74.71,146376.0,58.5564,58.6977,58.5093,58.6506,146376.0
2017-04-21 14:30:00,74.72,74.81,74.67,74.77,112263.0,58.6584,58.7291,58.6192,58.6977,112263.0
2017-04-21 14:40:00,74.77,74.77,74.56,74.57,98854.0,58.6977,58.6977,58.5328,58.5407,98854.0
2017-04-21 14:50:00,74.56,74.59,74.46,74.54,129569.0,58.5328,58.5564,58.4543,58.5171,129569.0
2017-04-21 15:00:00,74.55,74.6,74.35,74.4,154655.0,58.525,58.5642,58.368,58.4072,154655.0
2017-04-21 15:10:00,74.39,74.45,74.33,74.35,136092.0,58.3994,58.4465,58.3523,58.368,136092.0
2017-04-21 15:20:00,74.35,74.48,74.33,74.47,185418.0,58.368,58.47,58.3523,58.4622,185418.0
2017-04-21 15:30:00,74.47,74.51,74.37,74.44,213178.0,58.4622,58.4936,58.3837,58.4386,213178.0
2017-04-21 15:40:00,74.43,74.62,74.42,74.59,358985.0,58.4308,58.5799,58.4229,58.5564,358985.0
2017-04-21 15:50:00,74.58,75.16,74.55,74.84,1161731.0,58.5485,59.0038,58.525,58.7526,1161731.0
2017-04-24 09:30:00,75.0,75.1,74.32,74.61,555411.0,58.8782,58.9567,58.3444,58.5721,555411.0
2017-04-24 09:40:00,74.61,74.89,74.57,74.76,250637.0,58.5721,58.7919,58.5407,58.6898,250637.0
2017-04-24 09:50:00,74.75,74.79,74.6,74.62,191064.0,58.682,58.7134,58.5642,58.5799,191064.0
2017-04-24 10:00:00,74.62,74.83,74.56,74.58,216741.0,58.5799,58.7448,58.5328,58.5485,216741.0
2017-04-24 10:10:00,74.59,74.95,74.57,74.87,184511.0,58.5564,58.839,58.5407,58.7762,184511.0
2017-04-24 10:20:00,74.91,74.96,74.8,74.87,120253.0,58.8076,58.8468,58.7212,58.7762,120253.0
2017-04-24 10:30:00,74.87,74.93,74.82,74.82,187469.0,58.7762,58.8233,58.7369,58.7369,187469.0
2017-04-24 10:40:00,74.82,74.85,74.62,74.62,229438.0,58.7369,58.7605,58.5799,58.5799,229438.0
2017-04-24 10:50:00,74.62,74.62,74.47,74.51,208612.0,58.5799,58.5799,58.4622,58.4936,208612.0
2017-04-24 11:00:00,74.51,74.52,74.36,74.44,186177.0,58.4936,58.5014,58.3758,58.4386,186177.0
2017-04-24 11:10:00,74.44,74.53,74.32,74.36,202543.0,58.4386,58.5093,58.3444,58.3758,202543.0
2017-04-24 11:20:00,74.36,74.42,74.3,74.39,215540.0,58.3758,58.4229,58.3287,58.3994,215540.0
2017-04-24 11:30:00,74.39,74.56,74.35,74.55,189987.0,58.3994,58.5328,58.368,58.525,189987.0
2017-04-24 11:40:00,74.55,74.65,74.46,74.51,130208.0,58.525,58.6035,58.4543,58.4936,130208.0
2017-04-24 11:50:00,74.52,74.54,74.38,74.4,113970.0,58.5014,58.5171,58.3915,58.4072,113970.0
2017-04-24 12:00:00,74.4,74.46,74.37,74.41,116664.0,58.4072,58.4543,58.3837,58.4151,116664.0
2017-04-24 12:10:00,74.41,74.49,74.4,74.48,120905.0,58.4151,58.4779,58.4072,58.47,120905.0
2017-04-24 12:20:00,74.48,74.57,74.45,74.53,94693.0,58.47,58.5407,58.4465,58.5093,94693.0
2017-04-24 12:30:00,74.52,74.57,74.48,74.5,87366.0,58.5014,58.5407,58.47,58.4857,87366.0
2017-04-24 12:40:00,74.5,74.54,74.44,74.46,105007.0,58.4857,58.5171,58.4386,58.4543,105007.0
2017-04-24 12:50:00,74.46,74.52,74.42,74.47,136439.0,58.4543,58.5014,58.4229,58.4622,136439.0
2017-04-24 13:00:00,74.47,74.5,74.45,74.49,103892.0,58.4622,58.4857,58.4465,58.4779,103892.0
2017-04-24 13:10:00,74.49,74.51,74.46,74.49,133043.0,58.4779,58.4936,58.4543,58.4779,133043.0
2017-04-24 13:20:00,74.49,74.5,74.44,74.47,129928.0,58.4779,58.4857,58.4386,58.4622,129928.0
2017-04-24 13:30:00,74.48,74.5,74.29,74.32,115507.0,58.47,58.4857,58.3209,58.3444,115507.0
2017-04-24 13:40:00,74.32,74.34,74.22,74.26,94669.0,58.3444,58.3601,58.2659,58.2973,94669.0
2017-04-24 13:50:00,74.27,74.36,74.24,74.31,94084.0,58.3052,58.3758,58.2816,58.3366,94084.0
2017-04-24 14:00:00,74.31,74.37,74.3,74.35,115521.0,58.3366,58.3837,58.3287,58.368,115521.0
2017-04-24 14:10:00,74.36,74.54,74.32,74.49,103762.0,58.3758,58.5171,58.3444,58.4779,103762.0
2017-04-24 14:20:00,74.5,74.59,74.41,74.45,120715.0,58.4857,58.5564,58.4151,58.4465,120715.0
2017-04-24 14:30:00,74.46,74.63,74.45,74.45,138575.0,58.4543,58.5878,58.4465,58.4465,138575.0
2017-04-24 14:40:00,74.45,74.47,74.31,74.33,84486.0,58.4465,58.4622,58.3366,58.3523,84486.0
2017-04-24 14:50:00,74.33,74.39,74.23,74.24,124244.0,58.3523,58.3994,58.2738,58.2816,124244.0
2017-04-24 15:00:00,74.24,74.3,74.19,74.27,122752.0,58.2816,58.3287,58.2424,58.3052,122752.0
2017-04-24 15:10:00,74.26,74.28,74.21,74.21,140298.0,58.2973,58.313,58.2581,58.2581,140298.0
2017-04-24 15:20:00,74.22,74.24,74.17,74.2,131198.0,58.2659,58.2816,58.2267,58.2502,131198.0
2017-04-24 15:30:00,74.2,74.22,74.09,74.1,221370.0,58.2502,58.2659,58.1638,58.1717,221370.0
2017-04-24 15:40:00,74.1,74.17,74.04,74.07,261336.0,58.1717,58.2267,58.1246,58.1481,261336.0
2017-04-24 15:50:00,74.07,74.13,73.94,74.07,904639.0,58.1481,58.1952,58.0461,58.1481,904639.0
2017-04-25 09:30:00,74.22,74.31,74.03,74.19,332465.0,58.2659,58.3366,58.1167,58.2424,332465.0
2017-04-25 09:40:00,74.21,74.22,74.1,74.16,145707.0,58.2581,58.2659,58.1717,58.2188,145707.0
2017-04-25 09:50:00,74.15,74.25,74.03,74.18,114969.0,58.2109,58.2895,58.1167,58.2345,114969.0
2017-04-25 10:00:00,74.17,74.26,74.08,74.26,151052.0,58.2267,58.2973,58.156,58.2973,151052.0
2017-04-25 10:10:00,74.26,74.27,74.1,74.24,109950.0,58.2973,58.3052,58.1717,58.2816,109950.0
2017-04-25 10:20:00,74.24,74.33,74.01,74.03,189868.0,58.2816,58.3523,58.101,58.1167,189868.0
2017-04-25 10:30:00,74.03,74.08,73.97,74.0,170462.0,58.1167,58.156,58.0696,58.0932,170462.0
2017-04-25 10:40:00,74.0,74.01,73.92,73.93,269462.0,58.0932,58.101,58.0304,58.0382,269462.0
2017-04-25 10:50:00,73.93,73.95,73.85,73.87,247687.0,58.0382,58.0539,57.9754,57.9911,247687.0
2017-04-25 11:00:00,73.86,73.92,73.79,73.87,181506.0,57.9833,58.0304,57.9283,57.9911,181506.0
2017-04-25 11:10:00,73.87,73.97,73.86,73.93,179814.0,57.9911,58.0696,57.9833,58.0382,179814.0
2017-04-25 11:20:00,73.93,74.0,73.89,73.91,187726.0,58.0382,58.0932,58.0068,58.0225,187726.0
2017-04-25 11:30:00,73.92,74.2,73.89,74.2,156410.0,58.0304,58.2502,58.0068,58.2502,156410.0
2017-04-25 11:40:00,74.2,74.23,74.08,74.09,119365.0,58.2502,58.2738,58.156,58.1638,119365.0
2017-04-25 11:50:00,74.09,74.11,74.03,74.09,109193.0,58.1638,58.1795,58.1167,58.1638,109193.0
2017-04-25 12:00:00,74.09,74.1,74.03,74.04,104572.0,58.1638,58.1717,58.1167,58.1246,104572.0
2017-04-25 12:10:00,74.05,74.06,73.97,73.99,87522.0,58.1324,58.1403,58.0696,58.0853,87522.0
2017-04-25 12:20:00,73.99,74.07,73.96,74.04,62608.0,58.0853,58.1481,58.0618,58.1246,62608.0
2017-04-25 12:30:00,74.04,74.05,73.91,73.95,100758.0,58.1246,58.1324,58.0225,58.0539,100758.0
2017-04-25 12:40:00,73.95,73.98,73.87,73.94,133210.0,58.0539,58.0775,57.9911,58.0461,133210.0
2017-04-25 12:50:00,73.95,73.99,73.93,73.93,77267.0,58.0539,58.0853,58.0382,58.0382,77267.0
2017-04-25 13:00:00,73.93,73.96,73.89,73.94,119548.0,58.0382,58.0618,58.0068,58.0461,119548.0
2017-04-25 13:10:00,73.95,73.97,73.92,73.95,134339.0,58.0539,58.0696,58.0304,58.0539,134339.0
2017-04-25 13:20:00,73.95,74.0,73.84,73.84,102941.0,58.0539,58.0932,57.9676,57.9676,102941.0
2017-04-25 13:30:00,73.84,73.92,73.82,73.83,165129.0,57.9676,58.0304,57.9519,57.9597,165129.0
2017-04-25 13:40:00,73.83,73.85,73.77,73.8,248713.0,57.9597,57.9754,57.9126,57.9362,248713.0
2017-04-25 13:50:00,73.8,73.96,73.79,73.93,171760.0,57.9362,58.0618,57.9283,58.0382,171760.0
2017-04-25 14:00:00,73.93,73.96,73.9,73.94,153123.0,58.0382,58.0618,58.0147,58.0461,153123.0
2017-04-25 14:10:00,73.94,74.01,73.91,73.95,273143.0,58.0461,58.101,58.0225,58.0539,273143.0
2017-04-25 14:20:00,73.95,73.95,73.81,73.85,190749.0,58.0539,58.0539,57.944,57.9754,190749.0
2017-04-25 14:30:00,73.86,73.91,73.84,73.87,140829.0,57.9833,58.0225,57.9676,57.9911,140829.0
2017-04-25 14:40:00,73.87,73.87,73.78,73.8,319624.0,57.9911,57.9911,57.9205,57.9362,319624.0
2017-04-25 14:50:00,73.81,73.9,73.79,73.9,166312.0,57.944,58.0147,57.9283,58.0147,166312.0
2017-04-25 15:00:00,73.89,74.07,73.86,74.03,190389.0,58.0068,58.1481,57.9833,58.1167,190389.0
2017-04-25 15:10:00,74.03,74.06,73.96,74.05,208138.0,58.1167,58.1403,58.0618,58.1324,208138.0
2017-04-25 15:20:00,74.04,74.05,73.9,73.92,205965.0,58.1246,58.1324,58.0147,58.0304,205965.0
2017-04-25 15:30:00,73.91,74.05,73.87,74.03,248259.0,58.0225,58.1324,57.9911,58.1167,248259.0
2017-04-25 15:40:00,74.03,74.15,74.02,74.14,256489.0,58.1167,58.2109,58.1089,58.2031,256489.0
2017-04-25 15:50:00,74.13,74.18,74.05,74.1,591647.0,58.1952,58.2345,58.1324,58.1717,591647.0
2017-04-26 09:30:00,73.78,74.07,73.73,73.8,213713.0,57.9205,58.1481,57.8812,57.9362,213713.0
2017-04-26 09:40:00,73.8,73.96,73.74,73.79,189588.0,57.9362,58.0618,57.8891,57.9283,189588.0
2017-04-26 09:50:00,73.79,73.99,73.75,73.96,150066.0,57.9283,58.0853,57.8969,58.0618,150066.0
2017-04-26 10:00:00,73.95,74.0,73.86,73.89,147334.0,58.0539,58.0932,57.9833,58.0068,147334.0
2017-04-26 10:10:00,73.89,73.98,73.81,73.86,147567.0,58.0068,58.0775,57.944,57.9833,147567.0
2017-04-26 10:20:00,73.87,74.04,73.81,74.03,90460.0,57.9911,58.1246,57.944,58.1167,90460.0
2017-04-26 10:30:00,74.03,74.42,74.03,74.34,211739.0,58.1167,58.4229,58.1167,58.3601,211739.0
2017-04-26 10:40:00,74.34,74.63,74.34,74.61,195834.0,58.3601,58.5878,58.3601,58.5721,195834.0
2017-04-26 10:50:00,74.6,74.91,74.6,74.78,225088.0,58.5642,58.8076,58.5642,58.7055,225088.0
2017-04-26 11:00:00,74.77,74.82,74.57,74.58,157645.0,58.6977,58.7369,58.5407,58.5485,157645.0
2017-04-26 11:10:00,74.58,74.61,74.4,74.51,136601.0,58.5485,58.5721,58.4072,58.4936,136601.0
2017-04-26 11:20:00,74.5,74.77,74.48,74.62,204966.0,58.4857,58.6977,58.47,58.5799,204966.0
2017-04-26 11:30:00,74.62,74.62,74.5,74.58,149241.0,58.5799,58.5799,58.4857,58.5485,149241.0
2017-04-26 11:40:00,74.59,74.61,74.35,74.4,118117.0,58.5564,58.5721,58.368,58.4072,118117.0
2017-04-26 11:50:00,74.4,74.47,74.37,74.37,155901.0,58.4072,58.4622,58.3837,58.3837,155901.0
2017-04-26 12:00:00,74.38,74.38,74.25,74.28,140777.0,58.3915,58.3915,58.2895,58.313,140777.0
2017-04-26 12:10:00,74.27,74.48,74.27,74.46,237740.0,58.3052,58.47,58.3052,58.4543,237740.0
2017-04-26 12:20:00,74.46,74.47,74.25,74.34,112384.0,58.4543,58.4622,58.2895,58.3601,112384.0
2017-04-26 12:30:00,74.34,74.45,74.33,74.36,91895.0,58.3601,58.4465,58.3523,58.3758,91895.0
2017-04-26 12:40:00,74.36,74.41,74.29,74.33,69973.0,58.3758,58.4151,58.3209,58.3523,69973.0
2017-04-26 12:50:00,74.33,74.49,74.31,74.47,57315.0,58.3523,58.4779,58.3366,58.4622,57315.0
2017-04-26 13:00:00,74.47,74.49,74.38,74.48,62043.0,58.4622,58.4779,58.3915,58.47,62043.0
2017-04-26 13:10:00,74.48,74.5,74.35,74.37,64802.0,58.47,58.4857,58.368,58.3837,64802.0
2017-04-26 13:20:00,74.36,74.45,74.29,74.29,59954.0,58.3758,58.4465,58.3209,58.3209,59954.0
2017-04-26 13:30:00,74.29,74.32,74.17,74.31,80415.0,58.3209,58.3444,58.2267,58.3366,80415.0
2017-04-26 13:40:00,74.3,74.46,74.24,74.33,82285.0,58.3287,58.4543,58.2816,58.3523,82285.0
2017-04-26 13:50:00,74.33,74.46,74.29,74.39,81780.0,58.3523,58.4543,58.3209,58.3994,81780.0
2017-04-26 14:00:00,74.39,74.46,74.31,74.43,65635.0,58.3994,58.4543,58.3366,58.4308,65635.0
2017-04-26 14:10:00,74.44,74.52,74.41,74.45,67998.0,58.4386,58.5014,58.4151,58.4465,67998.0
2017-04-26 14:20:00,74.44,74.69,74.4,74.49,99524.0,58.4386,58.6349,58.4072,58.4779,99524.0
2017-04-26 14:30:00,74.5,74.56,74.4,74.42,93296.0,58.4857,58.5328,58.4072,58.4229,93296.0
2017-04-26 14:40:00,74.42,74.5,74.39,74.44,100279.0,58.4229,58.4857,58.3994,58.4386,100279.0
2017-04-26 14:50:00,74.44,74.53,74.43,74.43,45362.0,58.4386,58.5093,58.4308,58.4308,45362.0
2017-04-26 15:00:00,74.44,74.55,74.39,74.53,86171.0,58.4386,58.525,58.3994,58.5093,86171.0
2017-04-26 15:10:00,74.54,74.56,74.45,74.46,78278.0,58.5171,58.5328,58.4465,58.4543,78278.0
2017-04-26 15:20:00,74.47,74.53,74.43,74.49,78042.0,58.4622,58.5093,58.4308,58.4779,78042.0
2017-04-26 15:30:00,74.5,74.52,74.38,74.39,111335.0,58.4857,58.5014,58.3915,58.3994,111335.0
2017-04-26 15:40:00,74.38,74.38,74.23,74.23,148159.0,58.3915,58.3915,58.2738,58.2738,148159.0
2017-04-26 15:50:00,74.23,74.28,74.05,74.12,365390.0,58.2738,58.313,58.1324,58.1874,365390.0
2017-04-27 09:30:00,73.85,73.9,73.57,73.63,312104.0,57.9754,58.0147,57.7556,57.8027,312104.0
2017-04-27 09:40:00,73.63,73.87,73.57,73.86,208948.0,57.8027,57.9911,57.7556,57.9833,208948.0
2017-04-27 09:50:00,73.84,73.93,73.61,73.64,93677.0,57.9676,58.0382,57.787,57.8106,93677.0
2017-04-27 10:00:00,73.67,73.8,73.64,73.66,149304.0,57.8341,57.9362,57.8106,57.8263,149304.0
2017-04-27 10:10:00,73.66,73.75,73.48,73.55,167654.0,57.8263,57.8969,57.685,57.7399,167654.0
2017-04-27 10:20:00,73.56,73.56,73.31,73.34,326097.0,57.7478,57.7478,57.5515,57.5751,326097.0
2017-04-27 10:30:00,73.35,73.39,73.22,73.29,199763.0,57.5829,57.6143,57.4809,57.5358,199763.0
2017-04-27 10:40:00,73.3,73.33,72.97,73.01,288830.0,57.5437,57.5672,57.2846,57.316,288830.0
2017-04-27 10:50:00,73.01,73.02,72.91,73.0,157982.0,57.316,57.3239,57.2375,57.3082,157982.0
2017-04-27 11:00:00,73.0,73.17,72.9,72.91,254692.0,57.3082,57.4416,57.2296,57.2375,254692.0
2017-04-27 11:10:00,72.92,72.98,72.8,72.85,263054.0,57.2453,57.2924,57.1511,57.1904,263054.0
2017-04-27 11:20:00,72.84,72.84,72.64,72.68,254934.0,57.1825,57.1825,57.0255,57.0569,254934.0
2017-04-27 11:30:00,72.68,72.7,72.45,72.47,372320.0,57.0569,57.0726,56.8764,56.8921,372320.0
2017-04-27 11:40:00,72.48,72.51,72.2,72.21,192489.0,56.8999,56.9235,56.6801,56.688,192489.0
2017-04-27 11:50:00,72.2,72.36,72.18,72.2,198112.0,56.6801,56.8057,56.6644,56.6801,198112.0
2017-04-27 12:00:00,72.2,72.24,72.1,72.15,281717.0,56.6801,56.7115,56.6016,56.6409,281717.0
2017-04-27 12:10:00,72.15,72.28,72.14,72.26,150401.0,56.6409,56.7429,56.633,56.7272,150401.0
2017-04-27 12:20:00,72.26,72.44,72.2,72.34,113722.0,56.7272,56.8685,56.6801,56.79,113722.0
2017-04-27 12:30:00,72.35,72.66,72.33,72.65,140074.0,56.7979,57.0412,56.7822,57.0334,140074.0
2017-04-27 12:40:00,72.66,72.73,72.57,72.7,84668.0,57.0412,57.0962,56.9706,57.0726,84668.0
2017-04-27 12:50:00,72.7,72.89,72.69,72.89,105465.0,57.0726,57.2218,57.0648,57.2218,105465.0
2017-04-27 13:00:00,72.88,72.9,72.64,72.66,181648.0,57.2139,57.2296,57.0255,57.0412,181648.0
2017-04-27 13:10:00,72.66,72.72,72.54,72.56,103469.0,57.0412,57.0883,56.947,56.9627,103469.0
2017-04-27 13:20:00,72.56,72.57,72.45,72.56,171442.0,56.9627,56.9706,56.8764,56.9627,171442.0
2017-04-27 13:30:00,72.56,72.56,72.41,72.52,153661.0,56.9627,56.9627,56.845,56.9313,153661.0
2017-04-27 13:40:00,72.53,72.66,72.51,72.58,176091.0,56.9392,57.0412,56.9235,56.9784,176091.0
2017-04-27 13:50:00,72.58,72.68,72.54,72.65,102666.0,56.9784,57.0569,56.947,57.0334,102666.0
2017-04-27 14:00:00,72.64,72.79,72.61,72.69,256929.0,57.0255,57.1433,57.002,57.0648,256929.0
2017-04-27 14:10:00,72.7,72.74,72.64,72.7,94425.0,57.0726,57.104,57.0255,57.0726,94425.0
2017-04-27 14:20:00,72.7,72.72,72.55,72.6,319714.0,57.0726,57.0883,56.9549,56.9941,319714.0
2017-04-27 14:30:00,72.6,72.78,72.6,72.7,111992.0,56.9941,57.1354,56.9941,57.0726,111992.0
2017-04-27 14:40:00,72.7,72.86,72.69,72.8,179722.0,57.0726,57.1982,57.0648,57.1511,179722.0
2017-04-27 14:50:00,72.81,72.83,72.71,72.73,78788.0,57.159,57.1747,57.0805,57.0962,78788.0
2017-04-27 15:00:00,72.74,72.75,72.59,72.64,120177.0,57.104,57.1119,56.9863,57.0255,120177.0
2017-04-27 15:10:00,72.63,72.66,72.59,72.6,233835.0,57.0177,57.0412,56.9863,56.9941,233835.0
2017-04-27 15:20:00,72.59,72.62,72.55,72.57,234924.0,56.9863,57.0098,56.9549,56.9706,234924.0
2017-04-27 15:30:00,72.57,72.68,72.55,72.65,282348.0,56.9706,57.0569,56.9549,57.0334,282348.0
2017-04-27 15:40:00,72.65,72.68,72.58,72.63,396162.0,57.0334,57.0569,56.9784,57.0177,396162.0
2017-04-27 15:50:00,72.63,72.9,72.62,72.83,1019175.0,57.0177,57.2296,57.0098,57.1747,1019175.0
2017-04-28 09:30:00,73.4,73.46,73.03,73.1,321147.0,57.6222,57.6693,57.3317,57.3867,321147.0
2017-04-28 09:40:00,73.1,73.26,72.95,73.09,253666.0,57.3867,57.5123,57.2689,57.3788,253666.0
2017-04-28 09:50:00,73.08,73.24,73.08,73.1,139941.0,57.371,57.4966,57.371,57.3867,139941.0
2017-04-28 10:00:00,73.1,73.16,73.0,73.02,132885.0,57.3867,57.4338,57.3082,57.3239,132885.0
2017-04-28 10:10:00,73.02,73.06,72.91,72.94,166374.0,57.3239,57.3553,57.2375,57.261,166374.0
2017-04-28 10:20:00,72.94,72.95,72.78,72.81,121975.0,57.261,57.2689,57.1354,57.159,121975.0
2017-04-28 10:30:00,72.81,73.05,72.8,72.95,135992.0,57.159,57.3474,57.1511,57.2689,135992.0
2017-04-28 10:40:00,72.94,72.95,72.65,72.71,111556.0,57.261,57.2689,57.0334,57.0805,111556.0
2017-04-28 10:50:00,72.7,72.73,72.55,72.57,161598.0,57.0726,57.0962,56.9549,56.9706,161598.0
2017-04-28 11:00:00,72.57,72.7,72.55,72.69,123153.0,56.9706,57.0726,56.9549,57.0648,123153.0
2017-04-28 11:10:00,72.69,72.69,72.56,72.62,88095.0,57.0648,57.0648,56.9627,57.0098,88095.0
2017-04-28 11:20:00,72.62,72.72,72.6,72.67,87294.0,57.0098,57.0883,56.9941,57.0491,87294.0
2017-04-28 11:30:00,72.67,72.78,72.64,72.78,112854.0,57.0491,57.1354,57.0255,57.1354,112854.0
2017-04-28 11:40:00,72.78,72.79,72.58,72.6,142753.0,57.1354,57.1433,56.9784,56.9941,142753.0
2017-04-28 11:50:00,72.6,72.63,72.56,72.58,68520.0,56.9941,57.0177,56.9627,56.9784,68520.0
2017-04-28 12:00:00,72.58,72.82,72.58,72.8,86247.0,56.9784,57.1668,56.9784,57.1511,86247.0
2017-04-28 12:10:00,72.81,72.86,72.74,72.79,118423.0,57.159,57.1982,57.104,57.1433,118423.0
2017-04-28 12:20:00,72.79,72.82,72.7,72.75,44085.0,57.1433,57.1668,57.0726,57.1119,44085.0
2017-04-28 12:30:00,72.75,72.79,72.71,72.75,56952.0,57.1119,57.1433,57.0805,57.1119,56952.0
2017-04-28 12:40:00,72.75,72.83,72.74,72.79,57013.0,57.1119,57.1747,57.104,57.1433,57013.0
2017-04-28 12:50:00,72.79,72.8,72.7,72.75,77147.0,57.1433,57.1511,57.0726,57.1119,77147.0
2017-04-28 13:00:00,72.76,72.82,72.73,72.78,57156.0,57.1197,57.1668,57.0962,57.1354,57156.0
2017-04-28 13:10:00,72.79,72.85,72.7,72.72,59537.0,57.1433,57.1904,57.0726,57.0883,59537.0
2017-04-28 13:20:00,72.72,72.75,72.71,72.71,86908.0,57.0883,57.1119,57.0805,57.0805,86908.0
2017-04-28 13:30:00,72.71,72.78,72.7,72.75,77545.0,57.0805,57.1354,57.0726,57.1119,77545.0
2017-04-28 13:40:00,72.75,72.85,72.7,72.83,145540.0,57.1119,57.1904,57.0726,57.1747,145540.0
2017-04-28 13:50:00,72.84,72.87,72.8,72.84,84170.0,57.1825,57.2061,57.1511,57.1825,84170.0
2017-04-28 14:00:00,72.83,72.96,72.82,72.94,119266.0,57.1747,57.2767,57.1668,57.261,119266.0
2017-04-28 14:10:00,72.95,73.08,72.91,73.08,210676.0,57.2689,57.371,57.2375,57.371,210676.0
2017-04-28 14:20:00,73.08,73.18,73.07,73.16,287710.0,57.371,57.4495,57.3631,57.4338,287710.0
2017-04-28 14:30:00,73.15,73.15,72.92,72.95,135304.0,57.4259,57.4259,57.2453,57.2689,135304.0
2017-04-28 14:40:00,72.95,72.99,72.89,72.97,66919.0,57.2689,57.3003,57.2218,57.2846,66919.0
2017-04-28 14:50:00,72.97,73.0,72.92,72.92,73303.0,57.2846,57.3082,57.2453,57.2453,73303.0
2017-04-28 15:00:00,72.93,72.97,72.85,72.95,78018.0,57.2532,57.2846,57.1904,57.2689,78018.0
2017-04-28 15:10:00,72.96,72.98,72.87,72.95,64291.0,57.2767,57.2924,57.2061,57.2689,64291.0
2017-04-28 15:20:00,72.94,72.94,72.8,72.82,110246.0,57.261,57.261,57.1511,57.1668,110246.0
2017-04-28 15:30:00,72.82,72.83,72.67,72.67,147684.0,57.1668,57.1747,57.0491,57.0491,147684.0
2017-04-28 15:40:00,72.67,72.68,72.52,72.59,322142.0,57.0491,57.0569,56.9313,56.9863,322142.0
2017-04-28 15:50:00,72.59,72.61,72.47,72.58,548922.0,56.9863,57.002,56.8921,56.9784,548922.0
2017-05-01 09:30:00,72.7,72.92,72.63,72.74,221691.0,57.0726,57.2453,57.0177,57.104,221691.0
2017-05-01 09:40:00,72.77,72.87,72.66,72.67,83670.0,57.1276,57.2061,57.0412,57.0491,83670.0
2017-05-01 09:50:00,72.67,72.72,72.58,72.67,83659.0,57.0491,57.0883,56.9784,57.0491,83659.0
2017-05-01 10:00:00,72.64,72.67,72.58,72.61,103091.0,57.0255,57.0491,56.9784,57.002,103091.0
2017-05-01 10:10:00,72.61,72.61,72.32,72.33,119088.0,57.002,57.002,56.7743,56.7822,119088.0
2017-05-01 10:20:00,72.33,72.39,72.13,72.3,187393.0,56.7822,56.8293,56.6252,56.7586,187393.0
2017-05-01 10:30:00,72.29,72.55,72.24,72.55,232215.0,56.7508,56.9549,56.7115,56.9549,232215.0
2017-05-01 10:40:00,72.54,72.78,72.54,72.76,165958.0,56.947,57.1354,56.947,57.1197,165958.0
2017-05-01 10:50:00,72.76,72.86,72.69,72.84,128111.0,57.1197,57.1982,57.0648,57.1825,128111.0
2017-05-01 11:00:00,72.84,72.9,72.72,72.84,137190.0,57.1825,57.2296,57.0883,57.1825,137190.0
2017-05-01 11:10:00,72.84,72.94,72.82,72.85,122077.0,57.1825,57.261,57.1668,57.1904,122077.0
2017-05-01 11:20:00,72.86,73.04,72.79,72.98,122893.0,57.1982,57.3396,57.1433,57.2924,122893.0
2017-05-01 11:30:00,72.98,73.0,72.86,72.97,100726.0,57.2924,57.3082,57.1982,57.2846,100726.0
2017-05-01 11:40:00,72.96,73.09,72.93,72.95,198211.0,57.2767,57.3788,57.2532,57.2689,198211.0
2017-05-01 11:50:00,72.96,73.02,72.82,72.84,144924.0,57.2767,57.3239,57.1668,57.1825,144924.0
2017-05-01 12:00:00,72.84,72.9,72.78,72.83,118350.0,57.1825,57.2296,57.1354,57.1747,118350.0
2017-05-01 12:10:00,72.83,72.85,72.73,72.8,116958.0,57.1747,57.1904,57.0962,57.1511,116958.0
2017-05-01 12:20:00,72.78,72.81,72.73,72.8,86162.0,57.1354,57.159,57.0962,57.1511,86162.0
2017-05-01 12:30:00,72.8,72.86,72.74,72.75,57286.0,57.1511,57.1982,57.104,57.1119,57286.0
2017-05-01 12:40:00,72.75,72.78,72.66,72.66,74741.0,57.1119,57.1354,57.0412,57.0412,74741.0
2017-05-01 12:50:00,72.67,72.7,72.56,72.58,98362.0,57.0491,57.0726,56.9627,56.9784,98362.0
2017-05-01 13:00:00,72.59,72.64,72.53,72.62,80255.0,56.9863,57.0255,56.9392,57.0098,80255.0
2017-05-01 13:10:00,72.62,72.72,72.58,72.7,70711.0,57.0098,57.0883,56.9784,57.0726,70711.0
2017-05-01 13:20:00,72.7,72.8,72.7,72.7,85609.0,57.0726,57.1511,57.0726,57.0726,85609.0
2017-05-01 13:30:00,72.71,72.79,72.69,72.77,72337.0,57.0805,57.1433,57.0648,57.1276,72337.0
2017-05-01 13:40:00,72.77,72.79,72.63,72.67,102253.0,57.1276,57.1433,57.0177,57.0491,102253.0
2017-05-01 13:50:00,72.67,72.69,72.63,72.69,80540.0,57.0491,57.0648,57.0177,57.0648,80540.0
2017-05-01 14:00:00,72.69,72.83,72.69,72.74,87902.0,57.0648,57.1747,57.0648,57.104,87902.0
2017-05-01 14:10:00,72.74,72.91,72.74,72.9,138511.0,57.104,57.2375,57.104,57.2296,138511.0
2017-05-01 14:20:00,72.9,72.91,72.81,72.84,93690.0,57.2296,57.2375,57.159,57.1825,93690.0
2017-05-01 14:30:00,72.84,72.84,72.73,72.73,59319.0,57.1825,57.1825,57.0962,57.0962,59319.0
2017-05-01 14:40:00,72.73,72.76,72.62,72.64,72047.0,57.0962,57.1197,57.0098,57.0255,72047.0
2017-05-01 14:50:00,72.63,72.64,72.55,72.6,106241.0,57.0177,57.0255,56.9549,56.9941,106241.0
2017-05-01 15:00:00,72.6,72.69,72.58,72.6,101553.0,56.9941,57.0648,56.9784,56.9941,101553.0
2017-05-01 15:10:00,72.61,72.64,72.55,72.58,113163.0,57.002,57.0255,56.9549,56.9784,113163.0
2017-05-01 15:20:00,72.57,72.6,72.44,72.51,141883.0,56.9706,56.9941,56.8685,56.9235,141883.0
2017-05-01 15:30:00,72.51,72.55,72.41,72.42,194333.0,56.9235,56.9549,56.845,56.8528,194333.0
2017-05-01 15:40:00,72.41,72.44,72.34,72.41,282135.0,56.845,56.8685,56.79,56.845,282135.0
2017-05-01 15:50:00,72.41,72.43,72.25,72.33,678833.0,56.845,56.8607,56.7194,56.7822,678833.0
2017-05-02 09:30:00,72.34,72.38,72.04,72.3,263985.0,56.79,56.8214,56.5545,56.7586,263985.0
2017-05-02 09:40:00,72.31,72.33,72.09,72.19,161211.0,56.7665,56.7822,56.5938,56.6723,161211.0
2017-05-02 09:50:00,72.19,72.27,72.06,72.07,226490.0,56.6723,56.7351,56.5702,56.5781,226490.0
2017-05-02 10:00:00,72.06,72.4,72.03,72.26,260120.0,56.5702,56.8371,56.5467,56.7272,260120.0
2017-05-02 10:10:00,72.26,72.33,72.08,72.12,130921.0,56.7272,56.7822,56.5859,56.6173,130921.0
2017-05-02 10:20:00,72.11,72.14,71.98,71.99,215697.0,56.6095,56.633,56.5074,56.5153,215697.0
2017-05-02 10:30:00,71.98,72.07,71.89,71.94,215865.0,56.5074,56.5781,56.4368,56.476,215865.0
2017-05-02 10:40:00,71.95,72.04,71.94,71.98,156274.0,56.4839,56.5545,56.476,56.5074,156274.0
2017-05-02 10:50:00,71.97,71.98,71.7,71.74,265498.0,56.4996,56.5074,56.2876,56.319,265498.0
2017-05-02 11:00:00,71.73,71.88,71.73,71.82,184649.0,56.3111,56.4289,56.3111,56.3818,184649.0
2017-05-02 11:10:00,71.82,71.89,71.67,71.69,110917.0,56.3818,56.4368,56.264,56.2797,110917.0
2017-05-02 11:20:00,71.68,71.69,71.58,71.62,187717.0,56.2719,56.2797,56.1934,56.2248,187717.0
2017-05-02 11:30:00,71.61,71.62,71.49,71.51,236662.0,56.2169,56.2248,56.1227,56.1384,236662.0
2017-05-02 11:40:00,71.51,71.52,71.33,71.36,229354.0,56.1384,56.1463,55.9971,56.0207,229354.0
2017-05-02 11:50:00,71.36,71.37,71.28,71.3,240596.0,56.0207,56.0285,55.9579,55.9736,240596.0
2017-05-02 12:00:00,71.3,71.35,71.18,71.25,198896.0,55.9736,56.0128,55.8794,55.9343,198896.0
2017-05-02 12:10:00,71.25,71.34,71.22,71.23,159596.0,55.9343,56.005,55.9108,55.9186,159596.0
2017-05-02 12:20:00,71.23,71.41,71.23,71.33,166633.0,55.9186,56.0599,55.9186,55.9971,166633.0
2017-05-02 12:30:00,71.33,71.45,71.32,71.45,158752.0,55.9971,56.0913,55.9893,56.0913,158752.0
2017-05-02 12:40:00,71.45,71.45,71.3,71.3,106967.0,56.0913,56.0913,55.9736,55.9736,106967.0
2017-05-02 12:50:00,71.31,71.34,71.29,71.31,123819.0,55.9814,56.005,55.9657,55.9814,123819.0
2017-05-02 13:00:00,71.32,71.33,71.26,71.31,113544.0,55.9893,55.9971,55.9422,55.9814,113544.0
2017-05-02 13:10:00,71.31,71.49,71.3,71.49,104892.0,55.9814,56.1227,55.9736,56.1227,104892.0
2017-05-02 13:20:00,71.49,71.55,71.4,71.48,135044.0,56.1227,56.1698,56.0521,56.1149,135044.0
2017-05-02 13:30:00,71.48,71.58,71.47,71.57,88242.0,56.1149,56.1934,56.107,56.1855,88242.0
2017-05-02 13:40:00,71.57,71.59,71.54,71.56,83470.0,56.1855,56.2012,56.162,56.1777,83470.0
2017-05-02 13:50:00,71.56,71.59,71.38,71.45,135637.0,56.1777,56.2012,56.0364,56.0913,135637.0
2017-05-02 14:00:00,71.46,71.47,71.39,71.43,135719.0,56.0992,56.107,56.0442,56.0756,135719.0
2017-05-02 14:10:00,71.44,71.54,71.43,71.46,112623.0,56.0835,56.162,56.0756,56.0992,112623.0
2017-05-02 14:20:00,71.46,71.47,71.32,71.34,187301.0,56.0992,56.107,55.9893,56.005,187301.0
2017-05-02 14:30:00,71.34,71.34,71.13,71.13,195939.0,56.005,56.005,55.8401,55.8401,195939.0
2017-05-02 14:40:00,71.13,71.16,71.04,71.05,118361.0,55.8401,55.8637,55.7695,55.7773,118361.0
2017-05-02 14:50:00,71.05,71.13,70.97,71.12,171175.0,55.7773,55.8401,55.7145,55.8323,171175.0
2017-05-02 15:00:00,71.12,71.23,71.1,71.16,116609.0,55.8323,55.9186,55.8166,55.8637,116609.0
2017-05-02 15:10:00,71.16,71.22,71.14,71.21,95194.0,55.8637,55.9108,55.848,55.9029,95194.0
2017-05-02 15:20:00,71.21,71.28,71.16,71.23,112551.0,55.9029,55.9579,55.8637,55.9186,112551.0
2017-05-02 15:30:00,71.22,71.37,71.2,71.34,190888.0,55.9108,56.0285,55.8951,56.005,190888.0
2017-05-02 15:40:00,71.34,71.4,71.31,71.4,240882.0,56.005,56.0521,55.9814,56.0521,240882.0
2017-05-02 15:50:00,71.39,71.51,71.32,71.45,792267.0,56.0442,56.1384,55.9893,56.0913,792267.0
2017-05-03 09:30:00,71.41,71.51,71.36,71.47,466639.0,56.0599,56.1384,56.0207,56.107,466639.0
2017-05-03 09:40:00,71.48,71.96,71.48,71.82,411667.0,56.1149,56.4917,56.1149,56.3818,411667.0
2017-05-03 09:50:00,71.81,71.87,71.61,71.74,144451.0,56.3739,56.4211,56.2169,56.319,144451.0
2017-05-03 10:00:00,71.74,71.76,71.61,71.65,179959.0,56.319,56.3347,56.2169,56.2483,179959.0
2017-05-03 10:10:00,71.66,71.66,71.54,71.64,176975.0,56.2562,56.2562,56.162,56.2405,176975.0
2017-05-03 10:20:00,71.65,71.68,71.46,71.48,163942.0,56.2483,56.2719,56.0992,56.1149,163942.0
2017-05-03 10:30:00,71.48,71.54,71.19,71.46,155150.0,56.1149,56.162,55.8872,56.0992,155150.0
2017-05-03 10:40:00,71.45,71.45,71.11,71.14,189034.0,56.0913,56.0913,55.8244,55.848,189034.0
2017-05-03 10:50:00,71.14,71.16,70.97,71.14,278068.0,55.848,55.8637,55.7145,55.848,278068.0
2017-05-03 11:00:00,71.14,71.32,71.14,71.28,135193.0,55.848,55.9893,55.848,55.9579,135193.0
2017-05-03 11:10:00,71.28,71.42,71.26,71.37,118550.0,55.9579,56.0678,55.9422,56.0285,118550.0
2017-05-03 11:20:00,71.38,71.41,71.2,71.21,93604.0,56.0364,56.0599,55.8951,55.9029,93604.0
2017-05-03 11:30:00,71.21,71.3,71.17,71.24,106617.0,55.9029,55.9736,55.8715,55.9265,106617.0
2017-05-03 11:40:00,71.23,71.25,71.13,71.21,109207.0,55.9186,55.9343,55.8401,55.9029,109207.0
2017-05-03 11:50:00,71.22,71.23,71.18,71.21,60740.0,55.9108,55.9186,55.8794,55.9029,60740.0
2017-05-03 12:00:00,71.22,71.24,71.12,71.14,80754.0,55.9108,55.9265,55.8323,55.848,80754.0
2017-05-03 12:10:00,71.13,71.16,71.08,71.14,96989.0,55.8401,55.8637,55.8009,55.848,96989.0
2017-05-03 12:20:00,71.15,71.19,71.12,71.15,60450.0,55.8558,55.8872,55.8323,55.8558,60450.0
2017-05-03 12:30:00,71.16,71.17,71.08,71.09,60666.0,55.8637,55.8715,55.8009,55.8087,60666.0
2017-05-03 12:40:00,71.1,71.19,71.09,71.19,68586.0,55.8166,55.8872,55.8087,55.8872,68586.0
2017-05-03 12:50:00,71.18,71.21,71.12,71.13,48396.0,55.8794,55.9029,55.8323,55.8401,48396.0
2017-05-03 13:00:00,71.14,71.19,71.1,71.11,100597.0,55.848,55.8872,55.8166,55.8244,100597.0
2017-05-03 13:10:00,71.12,71.15,71.1,71.14,149026.0,55.8323,55.8558,55.8166,55.848,149026.0
2017-05-03 13:20:00,71.13,71.14,71.09,71.09,290344.0,55.8401,55.848,55.8087,55.8087,290344.0
2017-05-03 13:30:00,71.1,71.15,71.03,71.07,212774.0,55.8166,55.8558,55.7616,55.793,212774.0
2017-05-03 13:40:00,71.07,71.12,71.06,71.09,156656.0,55.793,55.8323,55.7852,55.8087,156656.0
2017-05-03 13:50:00,71.09,71.14,71.05,71.11,76140.0,55.8087,55.848,55.7773,55.8244,76140.0
2017-05-03 14:00:00,71.12,71.25,71.07,71.18,143280.0,55.8323,55.9343,55.793,55.8794,143280.0
2017-05-03 14:10:00,71.19,71.21,71.06,71.09,135579.0,55.8872,55.9029,55.7852,55.8087,135579.0
2017-05-03 14:20:00,71.09,71.24,71.08,71.19,131659.0,55.8087,55.9265,55.8009,55.8872,131659.0
2017-05-03 14:30:00,71.19,71.36,71.18,71.36,170188.0,55.8872,56.0207,55.8794,56.0207,170188.0
2017-05-03 14:40:00,71.36,71.49,71.35,71.45,106519.0,56.0207,56.1227,56.0128,56.0913,106519.0
2017-05-03 14:50:00,71.45,71.62,71.44,71.61,186841.0,56.0913,56.2248,56.0835,56.2169,186841.0
2017-05-03 15:00:00,71.61,71.66,71.55,71.6,305377.0,56.2169,56.2562,56.1698,56.2091,305377.0
2017-05-03 15:10:00,71.6,71.61,71.48,71.54,107927.0,56.2091,56.2169,56.1149,56.162,107927.0
2017-05-03 15:20:00,71.55,71.67,71.54,71.59,121416.0,56.1698,56.264,56.162,56.2012,121416.0
2017-05-03 15:30:00,71.59,71.64,71.54,71.59,225456.0,56.2012,56.2405,56.162,56.2012,225456.0
2017-05-03 15:40:00,71.58,71.61,71.54,71.57,198877.0,56.1934,56.2169,56.162,56.1855,198877.0
2017-05-03 15:50:00,71.57,71.62,71.47,71.49,652013.0,56.1855,56.2248,56.107,56.1227,652013.0
2017-05-04 09:30:00,71.16,71.25,70.72,70.81,413606.0,55.8637,55.9343,55.5183,55.5889,413606.0
2017-05-04 09:40:00,70.81,70.97,70.49,70.49,370911.0,55.5889,55.7145,55.3377,55.3377,370911.0
2017-05-04 09:50:00,70.5,70.8,70.5,70.71,292018.0,55.3455,55.5811,55.3455,55.5104,292018.0
2017-05-04 10:00:00,70.7,70.94,70.7,70.82,250106.0,55.5026,55.691,55.5026,55.5968,250106.0
2017-05-04 10:10:00,70.82,70.85,70.7,70.72,186073.0,55.5968,55.6203,55.5026,55.5183,186073.0
2017-05-04 10:20:00,70.71,70.8,70.7,70.77,258331.0,55.5104,55.5811,55.5026,55.5575,258331.0
2017-05-04 10:30:00,70.76,70.84,70.71,70.81,127979.0,55.5497,55.6125,55.5104,55.5889,127979.0
2017-05-04 10:40:00,70.8,70.85,70.7,70.74,285674.0,55.5811,55.6203,55.5026,55.534,285674.0
2017-05-04 10:50:00,70.73,70.85,70.63,70.8,192063.0,55.5261,55.6203,55.4476,55.5811,192063.0
2017-05-04 11:00:00,70.8,70.82,70.67,70.71,381328.0,55.5811,55.5968,55.479,55.5104,381328.0
2017-05-04 11:10:00,70.7,70.77,70.65,70.75,142611.0,55.5026,55.5575,55.4633,55.5418,142611.0
2017-05-04 11:20:00,70.74,70.81,70.65,70.69,324322.0,55.534,55.5889,55.4633,55.4947,324322.0
2017-05-04 11:30:00,70.7,70.79,70.65,70.75,129189.0,55.5026,55.5732,55.4633,55.5418,129189.0
2017-05-04 11:40:00,70.75,70.8,70.66,70.68,337199.0,55.5418,55.5811,55.4711,55.4869,337199.0
2017-05-04 11:50:00,70.69,70.7,70.39,70.39,521646.0,55.4947,55.5026,55.2592,55.2592,521646.0
2017-05-04 12:00:00,70.4,70.52,70.37,70.51,327024.0,55.267,55.3612,55.2435,55.3534,327024.0
2017-05-04 12:10:00,70.51,70.56,70.45,70.49,372261.0,55.3534,55.3926,55.3063,55.3377,372261.0
2017-05-04 12:20:00,70.5,70.63,70.44,70.58,344966.0,55.3455,55.4476,55.2984,55.4083,344966.0
2017-05-04 12:30:00,70.58,70.66,70.49,70.51,193205.0,55.4083,55.4711,55.3377,55.3534,193205.0
2017-05-04 12:40:00,70.51,70.53,70.33,70.41,235329.0,55.3534,55.3691,55.2121,55.2749,235329.0
2017-05-04 12:50:00,70.41,70.52,70.39,70.5,217338.0,55.2749,55.3612,55.2592,55.3455,217338.0
2017-05-04 13:00:00,70.5,70.57,70.37,70.39,169636.0,55.3455,55.4005,55.2435,55.2592,169636.0
2017-05-04 13:10:00,70.39,70.45,70.34,70.44,195796.0,55.2592,55.3063,55.2199,55.2984,195796.0
2017-05-04 13:20:00,70.44,70.44,70.25,70.31,201204.0,55.2984,55.2984,55.1493,55.1964,201204.0
2017-05-04 13:30:00,70.31,70.4,70.22,70.35,222286.0,55.1964,55.267,55.1257,55.2278,222286.0
2017-05-04 13:40:00,70.34,70.37,70.25,70.32,225977.0,55.2199,55.2435,55.1493,55.2042,225977.0
2017-05-04 13:50:00,70.32,70.39,70.24,70.38,225294.0,55.2042,55.2592,55.1414,55.2513,225294.0
2017-05-04 14:00:00,70.37,70.45,70.3,70.31,138576.0,55.2435,55.3063,55.1885,55.1964,138576.0
2017-05-04 14:10:00,70.31,70.5,70.24,70.42,199745.0,55.1964,55.3455,55.1414,55.2827,199745.0
2017-05-04 14:20:00,70.41,70.61,70.35,70.59,206049.0,55.2749,55.4319,55.2278,55.4162,206049.0
2017-05-04 14:30:00,70.59,70.65,70.49,70.52,168775.0,55.4162,55.4633,55.3377,55.3612,168775.0
2017-05-04 14:40:00,70.51,70.77,70.51,70.75,569547.0,55.3534,55.5575,55.3534,55.5418,569547.0
2017-05-04 14:50:00,70.75,70.77,70.64,70.72,198942.0,55.5418,55.5575,55.4554,55.5183,198942.0
2017-05-04 15:00:00,70.71,70.92,70.7,70.81,228283.0,55.5104,55.6753,55.5026,55.5889,228283.0
2017-05-04 15:10:00,70.8,70.96,70.77,70.9,239775.0,55.5811,55.7067,55.5575,55.6596,239775.0
2017-05-04 15:20:00,70.91,70.96,70.79,70.83,220514.0,55.6674,55.7067,55.5732,55.6046,220514.0
2017-05-04 15:30:00,70.83,70.86,70.7,70.83,317157.0,55.6046,55.6282,55.5026,55.6046,317157.0
2017-05-04 15:40:00,70.82,70.89,70.75,70.86,410367.0,55.5968,55.6517,55.5418,55.6282,410367.0
2017-05-04 15:50:00,70.87,70.98,70.86,70.95,823091.0,55.636,55.7224,55.6282,55.6988,823091.0
2017-05-05 09:30:00,71.07,71.1,70.9,71.07,331341.0,55.793,55.8166,55.6596,55.793,331341.0
2017-05-05 09:40:00,71.07,71.38,70.99,71.23,284145.0,55.793,56.0364,55.7302,55.9186,284145.0
2017-05-05 09:50:00,71.24,71.33,71.04,71.12,206511.0,55.9265,55.9971,55.7695,55.8323,206511.0
2017-05-05 10:00:00,71.12,71.53,71.11,71.52,370576.0,55.8323,56.1541,55.8244,56.1463,370576.0
2017-05-05 10:10:00,71.53,71.64,71.39,71.41,374835.0,56.1541,56.2405,56.0442,56.0599,374835.0
2017-05-05 10:20:00,71.41,71.53,71.31,71.35,239418.0,56.0599,56.1541,55.9814,56.0128,239418.0
2017-05-05 10:30:00,71.35,71.72,71.32,71.72,454889.0,56.0128,56.3033,55.9893,56.3033,454889.0
2017-05-05 10:40:00,71.71,71.88,71.68,71.82,447602.0,56.2954,56.4289,56.2719,56.3818,447602.0
2017-05-05 10:50:00,71.82,71.97,71.74,71.96,268225.0,56.3818,56.4996,56.319,56.4917,268225.0
2017-05-05 11:00:00,71.96,72.04,71.83,71.83,263854.0,56.4917,56.5545,56.3896,56.3896,263854.0
2017-05-05 11:10:00,71.83,72.2,71.77,72.15,649570.0,56.3896,56.6801,56.3425,56.6409,649570.0
2017-05-05 11:20:00,72.15,72.16,71.77,71.78,232552.0,56.6409,56.6487,56.3425,56.3504,232552.0
2017-05-05 11:30:00,71.78,71.81,71.59,71.59,215398.0,56.3504,56.3739,56.2012,56.2012,215398.0
2017-05-05 11:40:00,71.59,71.73,71.54,71.65,221931.0,56.2012,56.3111,56.162,56.2483,221931.0
2017-05-05 11:50:00,71.66,71.66,71.41,71.43,191529.0,56.2562,56.2562,56.0599,56.0756,191529.0
2017-05-05 12:00:00,71.43,71.57,71.43,71.44,210315.0,56.0756,56.1855,56.0756,56.0835,210315.0
2017-05-05 12:10:00,71.43,71.48,71.37,71.46,179848.0,56.0756,56.1149,56.0285,56.0992,179848.0
2017-05-05 12:20:00,71.46,71.59,71.41,71.41,187071.0,56.0992,56.2012,56.0599,56.0599,187071.0
2017-05-05 12:30:00,71.42,71.44,71.38,71.4,191594.0,56.0678,56.0835,56.0364,56.0521,191594.0
2017-05-05 12:40:00,71.39,71.43,71.33,71.34,158074.0,56.0442,56.0756,55.9971,56.005,158074.0
2017-05-05 12:50:00,71.34,71.36,71.27,71.3,167081.0,56.005,56.0207,55.95,55.9736,167081.0
2017-05-05 13:00:00,71.3,71.35,71.21,71.32,247206.0,55.9736,56.0128,55.9029,55.9893,247206.0
2017-05-05 13:10:00,71.31,71.4,71.25,71.38,121802.0,55.9814,56.0521,55.9343,56.0364,121802.0
2017-05-05 13:20:00,71.38,71.43,71.33,71.33,118046.0,56.0364,56.0756,55.9971,55.9971,118046.0
2017-05-05 13:30:00,71.33,71.42,71.3,71.36,115625.0,55.9971,56.0678,55.9736,56.0207,115625.0
2017-05-05 13:40:00,71.35,71.48,71.33,71.45,108552.0,56.0128,56.1149,55.9971,56.0913,108552.0
2017-05-05 13:50:00,71.46,71.56,71.44,71.44,108899.0,56.0992,56.1777,56.0835,56.0835,108899.0
2017-05-05 14:00:00,71.44,71.54,71.44,71.52,117367.0,56.0835,56.162,56.0835,56.1463,117367.0
2017-05-05 14:10:00,71.52,71.56,71.47,71.53,158246.0,56.1463,56.1777,56.107,56.1541,158246.0
2017-05-05 14:20:00,71.53,71.57,71.48,71.55,159661.0,56.1541,56.1855,56.1149,56.1698,159661.0
2017-05-05 14:30:00,71.54,71.55,71.44,71.52,178150.0,56.162,56.1698,56.0835,56.1463,178150.0
2017-05-05 14:40:00,71.53,71.68,71.5,71.67,233713.0,56.1541,56.2719,56.1306,56.264,233713.0
2017-05-05 14:50:00,71.67,71.69,71.61,71.64,165647.0,56.264,56.2797,56.2169,56.2405,165647.0
2017-05-05 15:00:00,71.64,71.88,71.63,71.82,193160.0,56.2405,56.4289,56.2326,56.3818,193160.0
2017-05-05 15:10:00,71.81,71.86,71.72,71.82,165991.0,56.3739,56.4132,56.3033,56.3818,165991.0
2017-05-05 15:20:00,71.82,71.91,71.79,71.91,202142.0,56.3818,56.4525,56.3582,56.4525,202142.0
2017-05-05 15:30:00,71.91,71.96,71.86,71.94,237654.0,56.4525,56.4917,56.4132,56.476,237654.0
2017-05-05 15:40:00,71.94,72.01,71.77,72.01,334647.0,56.476,56.531,56.3425,56.531,334647.0
2017-05-05 15:50:00,72.01,72.14,71.91,71.97,900120.0,56.531,56.633,56.4525,56.4996,900120.0
2017-05-08 09:30:00,72.23,72.73,72.23,72.62,365918.0,56.7037,57.0962,56.7037,57.0098,365918.0
2017-05-08 09:40:00,72.63,72.74,72.56,72.61,228868.0,57.0177,57.104,56.9627,57.002,228868.0
2017-05-08 09:50:00,72.62,72.87,72.6,72.83,440269.0,57.0098,57.2061,56.9941,57.1747,440269.0
2017-05-08 10:00:00,72.83,72.96,72.79,72.87,176436.0,57.1747,57.2767,57.1433,57.2061,176436.0
2017-05-08 10:10:00,72.86,72.91,72.77,72.87,186256.0,57.1982,57.2375,57.1276,57.2061,186256.0
2017-05-08 10:20:00,72.87,72.96,72.7,72.71,191052.0,57.2061,57.2767,57.0726,57.0805,191052.0
2017-05-08 10:30:00,72.71,72.89,72.64,72.66,224475.0,57.0805,57.2218,57.0255,57.0412,224475.0
2017-05-08 10:40:00,72.65,72.74,72.56,72.59,185331.0,57.0334,57.104,56.9627,56.9863,185331.0
2017-05-08 10:50:00,72.6,72.61,72.38,72.49,227229.0,56.9941,57.002,56.8214,56.9078,227229.0
2017-05-08 11:00:00,72.49,72.53,72.42,72.45,116764.0,56.9078,56.9392,56.8528,56.8764,116764.0
2017-05-08 11:10:00,72.44,72.47,72.17,72.21,201348.0,56.8685,56.8921,56.6566,56.688,201348.0
2017-05-08 11:20:00,72.2,72.21,72.03,72.07,239295.0,56.6801,56.688,56.5467,56.5781,239295.0
2017-05-08 11:30:00,72.06,72.37,72.06,72.34,159314.0,56.5702,56.8136,56.5702,56.79,159314.0
2017-05-08 11:40:00,72.35,72.37,72.12,72.14,150599.0,56.7979,56.8136,56.6173,56.633,150599.0
2017-05-08 11:50:00,72.15,72.37,72.1,72.34,138201.0,56.6409,56.8136,56.6016,56.79,138201.0
2017-05-08 12:00:00,72.34,72.38,72.27,72.31,89100.0,56.79,56.8214,56.7351,56.7665,89100.0
2017-05-08 12:10:00,72.3,72.35,72.23,72.34,99066.0,56.7586,56.7979,56.7037,56.79,99066.0
2017-05-08 12:20:00,72.35,72.35,72.22,72.23,127366.0,56.7979,56.7979,56.6958,56.7037,127366.0
2017-05-08 12:30:00,72.22,72.32,72.22,72.3,104763.0,56.6958,56.7743,56.6958,56.7586,104763.0
2017-05-08 12:40:00,72.3,72.41,72.28,72.29,170233.0,56.7586,56.845,56.7429,56.7508,170233.0
2017-05-08 12:50:00,72.28,72.41,72.24,72.38,78438.0,56.7429,56.845,56.7115,56.8214,78438.0
2017-05-08 13:00:00,72.39,72.44,72.28,72.44,104296.0,56.8293,56.8685,56.7429,56.8685,104296.0
2017-05-08 13:10:00,72.44,72.53,72.42,72.52,70849.0,56.8685,56.9392,56.8528,56.9313,70849.0
2017-05-08 13:20:00,72.52,72.55,72.5,72.5,69612.0,56.9313,56.9549,56.9156,56.9156,69612.0
2017-05-08 13:30:00,72.49,72.53,72.45,72.45,65539.0,56.9078,56.9392,56.8764,56.8764,65539.0
2017-05-08 13:40:00,72.45,72.57,72.44,72.54,54680.0,56.8764,56.9706,56.8685,56.947,54680.0
2017-05-08 13:50:00,72.54,72.57,72.48,72.53,91801.0,56.947,56.9706,56.8999,56.9392,91801.0
2017-05-08 14:00:00,72.53,72.57,72.48,72.57,109266.0,56.9392,56.9706,56.8999,56.9706,109266.0
2017-05-08 14:10:00,72.56,72.59,72.48,72.48,89180.0,56.9627,56.9863,56.8999,56.8999,89180.0
2017-05-08 14:20:00,72.48,72.52,72.43,72.47,70477.0,56.8999,56.9313,56.8607,56.8921,70477.0
2017-05-08 14:30:00,72.47,72.5,72.45,72.46,67127.0,56.8921,56.9156,56.8764,56.8842,67127.0
2017-05-08 14:40:00,72.47,72.51,72.4,72.5,91427.0,56.8921,56.9235,56.8371,56.9156,91427.0
2017-05-08 14:50:00,72.5,72.56,72.45,72.56,75473.0,56.9156,56.9627,56.8764,56.9627,75473.0
2017-05-08 15:00:00,72.56,72.57,72.45,72.45,103965.0,56.9627,56.9706,56.8764,56.8764,103965.0
2017-05-08 15:10:00,72.46,72.51,72.38,72.51,123043.0,56.8842,56.9235,56.8214,56.9235,123043.0
2017-05-08 15:20:00,72.51,72.6,72.48,72.54,113710.0,56.9235,56.9941,56.8999,56.947,113710.0
2017-05-08 15:30:00,72.55,72.61,72.44,72.44,166594.0,56.9549,57.002,56.8685,56.8685,166594.0
2017-05-08 15:40:00,72.45,72.45,72.28,72.31,336311.0,56.8764,56.8764,56.7429,56.7665,336311.0
2017-05-08 15:50:00,72.31,72.32,72.15,72.22,932966.0,56.7665,56.7743,56.6409,56.6958,932966.0
2017-05-09 09:30:00,72.34,72.41,72.14,72.19,235932.0,56.79,56.845,56.633,56.6723,235932.0
2017-05-09 09:40:00,72.17,72.17,72.07,72.15,232876.0,56.6566,56.6566,56.5781,56.6409,232876.0
2017-05-09 09:50:00,72.15,72.16,72.0,72.12,211291.0,56.6409,56.6487,56.5231,56.6173,211291.0
2017-05-09 10:00:00,72.12,72.16,72.05,72.06,224221.0,56.6173,56.6487,56.5624,56.5702,224221.0
2017-05-09 10:10:00,72.05,72.11,71.97,72.02,304318.0,56.5624,56.6095,56.4996,56.5388,304318.0
2017-05-09 10:20:00,72.03,72.14,72.01,72.11,163934.0,56.5467,56.633,56.531,56.6095,163934.0
2017-05-09 10:30:00,72.12,72.22,71.98,72.22,162569.0,56.6173,56.6958,56.5074,56.6958,162569.0
2017-05-09 10:40:00,72.21,72.29,72.13,72.16,107724.0,56.688,56.7508,56.6252,56.6487,107724.0
2017-05-09 10:50:00,72.16,72.25,72.1,72.2,93654.0,56.6487,56.7194,56.6016,56.6801,93654.0
2017-05-09 11:00:00,72.2,72.22,72.02,72.05,148070.0,56.6801,56.6958,56.5388,56.5624,148070.0
2017-05-09 11:10:00,72.06,72.18,72.01,72.17,264144.0,56.5702,56.6644,56.531,56.6566,264144.0
2017-05-09 11:20:00,72.16,72.26,72.11,72.23,145561.0,56.6487,56.7272,56.6095,56.7037,145561.0
2017-05-09 11:30:00,72.23,72.25,72.11,72.22,112346.0,56.7037,56.7194,56.6095,56.6958,112346.0
2017-05-09 11:40:00,72.23,72.23,72.14,72.21,76446.0,56.7037,56.7037,56.633,56.688,76446.0
2017-05-09 11:50:00,72.2,72.4,72.19,72.35,206342.0,56.6801,56.8371,56.6723,56.7979,206342.0
2017-05-09 12:00:00,72.35,72.42,72.33,72.36,109745.0,56.7979,56.8528,56.7822,56.8057,109745.0
2017-05-09 12:10:00,72.34,72.35,72.22,72.23,122826.0,56.79,56.7979,56.6958,56.7037,122826.0
2017-05-09 12:20:00,72.23,72.27,72.18,72.23,55076.0,56.7037,56.7351,56.6644,56.7037,55076.0
2017-05-09 12:30:00,72.23,72.23,72.1,72.18,69985.0,56.7037,56.7037,56.6016,56.6644,69985.0
2017-05-09 12:40:00,72.17,72.22,72.14,72.15,51561.0,56.6566,56.6958,56.633,56.6409,51561.0
2017-05-09 12:50:00,72.14,72.14,71.94,71.96,134307.0,56.633,56.633,56.476,56.4917,134307.0
2017-05-09 13:00:00,71.96,72.08,71.95,72.06,89147.0,56.4917,56.5859,56.4839,56.5702,89147.0
2017-05-09 13:10:00,72.05,72.06,71.95,72.01,146090.0,56.5624,56.5702,56.4839,56.531,146090.0
2017-05-09 13:20:00,72.01,72.03,71.89,71.9,117805.0,56.531,56.5467,56.4368,56.4446,117805.0
2017-05-09 13:30:00,71.9,72.05,71.9,72.02,158123.0,56.4446,56.5624,56.4446,56.5388,158123.0
2017-05-09 13:40:00,72.03,72.22,72.02,72.19,108368.0,56.5467,56.6958,56.5388,56.6723,108368.0
2017-05-09 13:50:00,72.19,72.32,72.17,72.3,78144.0,56.6723,56.7743,56.6566,56.7586,78144.0
2017-05-09 14:00:00,72.29,72.3,72.16,72.24,131202.0,56.7508,56.7586,56.6487,56.7115,131202.0
2017-05-09 14:10:00,72.25,72.3,72.22,72.25,126627.0,56.7194,56.7586,56.6958,56.7194,126627.0
2017-05-09 14:20:00,72.25,72.37,72.23,72.37,160293.0,56.7194,56.8136,56.7037,56.8136,160293.0
2017-05-09 14:30:00,72.36,72.43,72.33,72.42,116838.0,56.8057,56.8607,56.7822,56.8528,116838.0
2017-05-09 14:40:00,72.41,72.44,72.34,72.34,74348.0,56.845,56.8685,56.79,56.79,74348.0
2017-05-09 14:50:00,72.34,72.43,72.31,72.39,97301.0,56.79,56.8607,56.7665,56.8293,97301.0
2017-05-09 15:00:00,72.4,72.5,72.35,72.48,107710.0,56.8371,56.9156,56.7979,56.8999,107710.0
2017-05-09 15:10:00,72.47,72.6,72.44,72.58,134240.0,56.8921,56.9941,56.8685,56.9784,134240.0
2017-05-09 15:20:00,72.59,72.6,72.43,72.48,119091.0,56.9863,56.9941,56.8607,56.8999,119091.0
2017-05-09 15:30:00,72.48,72.49,72.24,72.28,131257.0,56.8999,56.9078,56.7115,56.7429,131257.0
2017-05-09 15:40:00,72.28,72.32,72.18,72.29,192215.0,56.7429,56.7743,56.6644,56.7508,192215.0
2017-05-09 15:50:00,72.3,72.3,72.25,72.27,324066.0,56.7586,56.7586,56.7194,56.7351,324066.0
2017-05-10 09:30:00,72.84,73.0,72.66,72.78,288246.0,57.1825,57.3082,57.0412,57.1354,288246.0
2017-05-10 09:40:00,72.78,72.81,72.6,72.66,139950.0,57.1354,57.159,56.9941,57.0412,139950.0
2017-05-10 09:50:00,72.66,72.81,72.62,72.77,145796.0,57.0412,57.159,57.0098,57.1276,145796.0
2017-05-10 10:00:00,72.78,72.78,72.48,72.48,195145.0,57.1354,57.1354,56.8999,56.8999,195145.0
2017-05-10 10:10:00,72.48,72.54,72.35,72.52,188525.0,56.8999,56.947,56.7979,56.9313,188525.0
2017-05-10 10:20:00,72.51,72.67,72.46,72.56,100460.0,56.9235,57.0491,56.8842,56.9627,100460.0
2017-05-10 10:30:00,72.56,73.02,72.56,73.02,374841.0,56.9627,57.3239,56.9627,57.3239,374841.0
2017-05-10 10:40:00,73.03,73.16,72.97,73.11,337386.0,57.3317,57.4338,57.2846,57.3945,337386.0
2017-05-10 10:50:00,73.11,73.2,72.98,72.99,155131.0,57.3945,57.4652,57.2924,57.3003,155131.0
2017-05-10 11:00:00,73.01,73.07,72.8,72.84,264712.0,57.316,57.3631,57.1511,57.1825,264712.0
2017-05-10 11:10:00,72.84,72.92,72.78,72.8,158097.0,57.1825,57.2453,57.1354,57.1511,158097.0
2017-05-10 11:20:00,72.81,72.91,72.75,72.83,111746.0,57.159,57.2375,57.1119,57.1747,111746.0
2017-05-10 11:30:00,72.83,72.92,72.8,72.84,102782.0,57.1747,57.2453,57.1511,57.1825,102782.0
2017-05-10 11:40:00,72.84,73.01,72.82,72.95,101148.0,57.1825,57.316,57.1668,57.2689,101148.0
2017-05-10 11:50:00,72.95,72.96,72.82,72.82,103771.0,57.2689,57.2767,57.1668,57.1668,103771.0
2017-05-10 12:00:00,72.82,72.86,72.71,72.73,101605.0,57.1668,57.1982,57.0805,57.0962,101605.0
2017-05-10 12:10:00,72.72,72.77,72.66,72.68,73513.0,57.0883,57.1276,57.0412,57.0569,73513.0
2017-05-10 12:20:00,72.68,72.7,72.58,72.7,87643.0,57.0569,57.0726,56.9784,57.0726,87643.0
2017-05-10 12:30:00,72.7,72.85,72.69,72.77,113016.0,57.0726,57.1904,57.0648,57.1276,113016.0
2017-05-10 12:40:00,72.78,72.91,72.74,72.9,106834.0,57.1354,57.2375,57.104,57.2296,106834.0
2017-05-10 12:50:00,72.88,72.9,72.79,72.79,105371.0,57.2139,57.2296,57.1433,57.1433,105371.0
2017-05-10 13:00:00,72.8,73.02,72.79,73.02,91821.0,57.1511,57.3239,57.1433,57.3239,91821.0
2017-05-10 13:10:00,73.01,73.09,72.96,73.09,63855.0,57.316,57.3788,57.2767,57.3788,63855.0
2017-05-10 13:20:00,73.09,73.11,73.0,73.03,73525.0,57.3788,57.3945,57.3082,57.3317,73525.0
2017-05-10 13:30:00,73.03,73.08,72.97,73.02,69741.0,57.3317,57.371,57.2846,57.3239,69741.0
2017-05-10 13:40:00,73.01,73.01,72.89,72.89,58042.0,57.316,57.316,57.2218,57.2218,58042.0
2017-05-10 13:50:00,72.89,72.92,72.83,72.84,51277.0,57.2218,57.2453,57.1747,57.1825,51277.0
2017-05-10 14:00:00,72.84,72.84,72.75,72.77,64233.0,57.1825,57.1825,57.1119,57.1276,64233.0
2017-05-10 14:10:00,72.77,72.89,72.72,72.88,110873.0,57.1276,57.2218,57.0883,57.2139,110873.0
2017-05-10 14:20:00,72.88,72.97,72.78,72.81,116883.0,57.2139,57.2846,57.1354,57.159,116883.0
2017-05-10 14:30:00,72.81,72.9,72.8,72.88,78564.0,57.159,57.2296,57.1511,57.2139,78564.0
2017-05-10 14:40:00,72.88,73.05,72.85,73.02,120911.0,57.2139,57.3474,57.1904,57.3239,120911.0
2017-05-10 14:50:00,73.01,73.01,72.92,72.97,102578.0,57.316,57.316,57.2453,57.2846,102578.0
2017-05-10 15:00:00,72.97,73.0,72.86,72.9,132145.0,57.2846,57.3082,57.1982,57.2296,132145.0
2017-05-10 15:10:00,72.9,72.92,72.85,72.89,127016.0,57.2296,57.2453,57.1904,57.2218,127016.0
2017-05-10 15:20:00,72.89,72.93,72.84,72.85,147677.0,57.2218,57.2532,57.1825,57.1904,147677.0
2017-05-10 15:30:00,72.86,72.91,72.83,72.91,186086.0,57.1982,57.2375,57.1747,57.2375,186086.0
2017-05-10 15:40:00,72.9,72.97,72.66,72.66,357789.0,57.2296,57.2846,57.0412,57.0412,357789.0
2017-05-10 15:50:00,72.66,72.69,72.58,72.62,616742.0,57.0412,57.0648,56.9784,57.0098,616742.0
2017-05-11 09:30:00,73.04,73.08,72.53,72.53,482760.0,57.3396,57.371,56.9392,56.9392,482760.0
2017-05-11 09:40:00,72.53,72.62,72.41,72.55,303880.0,56.9392,57.0098,56.845,56.9549,303880.0
2017-05-11 09:50:00,72.55,72.61,72.43,72.57,203229.0,56.9549,57.002,56.8607,56.9706,203229.0
2017-05-11 10:00:00,72.56,72.84,72.44,72.82,388527.0,56.9627,57.1825,56.8685,57.1668,388527.0
2017-05-11 10:10:00,72.82,72.88,72.62,72.62,176816.0,57.1668,57.2139,57.0098,57.0098,176816.0
2017-05-11 10:20:00,72.61,72.65,72.41,72.64,177434.0,57.002,57.0334,56.845,57.0255,177434.0
2017-05-11 10:30:00,72.66,72.79,72.6,72.64,104001.0,57.0412,57.1433,56.9941,57.0255,104001.0
2017-05-11 10:40:00,72.64,72.68,72.48,72.49,90394.0,57.0255,57.0569,56.8999,56.9078,90394.0
2017-05-11 10:50:00,72.48,72.54,72.43,72.53,117474.0,56.8999,56.947,56.8607,56.9392,117474.0
2017-05-11 11:00:00,72.54,72.68,72.5,72.52,139382.0,56.947,57.0569,56.9156,56.9313,139382.0
2017-05-11 11:10:00,72.51,72.53,72.43,72.43,92884.0,56.9235,56.9392,56.8607,56.8607,92884.0
2017-05-11 11:20:00,72.42,72.49,72.34,72.36,157484.0,56.8528,56.9078,56.79,56.8057,157484.0
2017-05-11 11:30:00,72.37,72.45,72.35,72.4,165708.0,56.8136,56.8764,56.7979,56.8371,165708.0
2017-05-11 11:40:00,72.39,72.46,72.36,72.46,64086.0,56.8293,56.8842,56.8057,56.8842,64086.0
2017-05-11 11:50:00,72.47,72.47,72.33,72.34,35843.0,56.8921,56.8921,56.7822,56.79,35843.0
2017-05-11 12:00:00,72.34,72.35,72.2,72.3,148620.0,56.79,56.7979,56.6801,56.7586,148620.0
2017-05-11 12:10:00,72.31,72.36,72.24,72.3,53249.0,56.7665,56.8057,56.7115,56.7586,53249.0
2017-05-11 12:20:00,72.3,72.3,72.14,72.15,135295.0,56.7586,56.7586,56.633,56.6409,135295.0
2017-05-11 12:30:00,72.15,72.2,71.99,72.0,263800.0,56.6409,56.6801,56.5153,56.5231,263800.0
2017-05-11 12:40:00,71.99,72.06,71.97,72.02,94712.0,56.5153,56.5702,56.4996,56.5388,94712.0
2017-05-11 12:50:00,72.01,72.02,71.94,71.94,70488.0,56.531,56.5388,56.476,56.476,70488.0
2017-05-11 13:00:00,71.95,71.96,71.88,71.89,118991.0,56.4839,56.4917,56.4289,56.4368,118991.0
2017-05-11 13:10:00,71.9,71.94,71.88,71.92,54531.0,56.4446,56.476,56.4289,56.4603,54531.0
2017-05-11 13:20:00,71.93,71.95,71.89,71.91,48414.0,56.4682,56.4839,56.4368,56.4525,48414.0
2017-05-11 13:30:00,71.91,71.95,71.9,71.92,88125.0,56.4525,56.4839,56.4446,56.4603,88125.0
2017-05-11 13:40:00,71.92,72.01,71.9,71.97,55409.0,56.4603,56.531,56.4446,56.4996,55409.0
2017-05-11 13:50:00,71.97,72.05,71.91,71.92,72717.0,56.4996,56.5624,56.4525,56.4603,72717.0
2017-05-11 14:00:00,71.92,71.95,71.82,71.83,53229.0,56.4603,56.4839,56.3818,56.3896,53229.0
2017-05-11 14:10:00,71.84,71.97,71.82,71.95,114945.0,56.3975,56.4996,56.3818,56.4839,114945.0
2017-05-11 14:20:00,71.95,71.97,71.81,71.81,95001.0,56.4839,56.4996,56.3739,56.3739,95001.0
2017-05-11 14:30:00,71.83,71.83,71.76,71.8,70443.0,56.3896,56.3896,56.3347,56.3661,70443.0
2017-05-11 14:40:00,71.8,71.83,71.74,71.8,97347.0,56.3661,56.3896,56.319,56.3661,97347.0
2017-05-11 14:50:00,71.81,71.82,71.73,71.75,75368.0,56.3739,56.3818,56.3111,56.3268,75368.0
2017-05-11 15:00:00,71.75,71.76,71.7,71.71,193697.0,56.3268,56.3347,56.2876,56.2954,193697.0
2017-05-11 15:10:00,71.72,71.8,71.71,71.8,102354.0,56.3033,56.3661,56.2954,56.3661,102354.0
2017-05-11 15:20:00,71.8,71.82,71.72,71.75,125528.0,56.3661,56.3818,56.3033,56.3268,125528.0
2017-05-11 15:30:00,71.74,71.78,71.72,71.72,209579.0,56.319,56.3504,56.3033,56.3033,209579.0
2017-05-11 15:40:00,71.72,71.77,71.65,71.71,290113.0,56.3033,56.3425,56.2483,56.2954,290113.0
2017-05-11 15:50:00,71.71,71.84,71.66,71.77,665609.0,56.2954,56.3975,56.2562,56.3425,665609.0
2017-05-12 09:30:00,71.74,71.8,71.5,71.72,227909.0,56.319,56.3661,56.1306,56.3033,227909.0
2017-05-12 09:40:00,71.73,71.81,71.64,71.68,120960.0,56.3111,56.3739,56.2405,56.2719,120960.0
2017-05-12 09:50:00,71.67,71.68,71.49,71.54,130440.0,56.264,56.2719,56.1227,56.162,130440.0
2017-05-12 10:00:00,71.54,71.57,71.45,71.57,116288.0,56.162,56.1855,56.0913,56.1855,116288.0
2017-05-12 10:10:00,71.57,71.61,71.36,71.37,168607.0,56.1855,56.2169,56.0207,56.0285,168607.0
2017-05-12 10:20:00,71.38,71.4,71.07,71.16,181382.0,56.0364,56.0521,55.793,55.8637,181382.0
2017-05-12 10:30:00,71.15,71.42,71.12,71.35,176186.0,55.8558,56.0678,55.8323,56.0128,176186.0
2017-05-12 10:40:00,71.34,71.34,71.19,71.3,114472.0,56.005,56.005,55.8872,55.9736,114472.0
2017-05-12 10:50:00,71.29,71.47,71.14,71.39,283050.0,55.9657,56.107,55.848,56.0442,283050.0
2017-05-12 11:00:00,71.39,71.44,71.27,71.35,203611.0,56.0442,56.0835,55.95,56.0128,203611.0
2017-05-12 11:10:00,71.35,71.44,71.33,71.44,107116.0,56.0128,56.0835,55.9971,56.0835,107116.0
2017-05-12 11:20:00,71.44,71.51,71.37,71.5,121927.0,56.0835,56.1384,56.0285,56.1306,121927.0
2017-05-12 11:30:00,71.49,71.62,71.46,71.57,155752.0,56.1227,56.2248,56.0992,56.1855,155752.0
2017-05-12 11:40:00,71.56,71.6,71.52,71.6,87232.0,56.1777,56.2091,56.1463,56.2091,87232.0
2017-05-12 11:50:00,71.59,71.64,71.49,71.5,64041.0,56.2012,56.2405,56.1227,56.1306,64041.0
2017-05-12 12:00:00,71.49,71.51,71.37,71.38,62741.0,56.1227,56.1384,56.0285,56.0364,62741.0
2017-05-12 12:10:00,71.38,71.41,71.3,71.33,56676.0,56.0364,56.0599,55.9736,55.9971,56676.0
2017-05-12 12:20:00,71.34,71.4,71.28,71.29,48455.0,56.005,56.0521,55.9579,55.9657,48455.0
2017-05-12 12:30:00,71.29,71.3,71.12,71.12,76180.0,55.9657,55.9736,55.8323,55.8323,76180.0
2017-05-12 12:40:00,71.12,71.18,71.02,71.05,155767.0,55.8323,55.8794,55.7538,55.7773,155767.0
2017-05-12 12:50:00,71.05,71.07,70.95,70.98,142523.0,55.7773,55.793,55.6988,55.7224,142523.0
2017-05-12 13:00:00,70.98,71.01,70.88,70.89,243658.0,55.7224,55.7459,55.6439,55.6517,243658.0
2017-05-12 13:10:00,70.9,70.95,70.89,70.92,99588.0,55.6596,55.6988,55.6517,55.6753,99588.0
2017-05-12 13:20:00,70.93,70.95,70.9,70.9,88535.0,55.6831,55.6988,55.6596,55.6596,88535.0
2017-05-12 13:30:00,70.9,70.9,70.82,70.83,143690.0,55.6596,55.6596,55.5968,55.6046,143690.0
2017-05-12 13:40:00,70.84,70.87,70.8,70.8,122660.0,55.6125,55.636,55.5811,55.5811,122660.0
2017-05-12 13:50:00,70.8,70.85,70.78,70.85,86927.0,55.5811,55.6203,55.5654,55.6203,86927.0
2017-05-12 14:00:00,70.85,70.9,70.83,70.9,102118.0,55.6203,55.6596,55.6046,55.6596,102118.0
2017-05-12 14:10:00,70.9,70.9,70.8,70.8,85155.0,55.6596,55.6596,55.5811,55.5811,85155.0
2017-05-12 14:20:00,70.8,70.87,70.79,70.86,88799.0,55.5811,55.636,55.5732,55.6282,88799.0
2017-05-12 14:30:00,70.86,70.91,70.83,70.91,130559.0,55.6282,55.6674,55.6046,55.6674,130559.0
2017-05-12 14:40:00,70.91,71.03,70.9,70.98,117594.0,55.6674,55.7616,55.6596,55.7224,117594.0
2017-05-12 14:50:00,70.98,71.05,70.93,70.96,101331.0,55.7224,55.7773,55.6831,55.7067,101331.0
2017-05-12 15:00:00,70.97,71.05,70.96,70.98,89148.0,55.7145,55.7773,55.7067,55.7224,89148.0
2017-05-12 15:10:00,70.98,70.98,70.88,70.89,108025.0,55.7224,55.7224,55.6439,55.6517,108025.0
2017-05-12 15:20:00,70.89,70.91,70.84,70.88,155072.0,55.6517,55.6674,55.6125,55.6439,155072.0
2017-05-12 15:30:00,70.88,70.93,70.83,70.84,295445.0,55.6439,55.6831,55.6046,55.6125,295445.0
2017-05-12 15:40:00,70.85,70.88,70.78,70.86,505992.0,55.6203,55.6439,55.5654,55.6282,505992.0
2017-05-12 15:50:00,70.87,71.04,70.82,71.01,862514.0,55.636,55.7695,55.5968,55.7459,862514.0
2017-05-15 09:30:00,72.48,72.69,72.19,72.31,458762.0,56.8999,57.0648,56.6723,56.7665,458762.0
2017-05-15 09:40:00,72.31,72.39,72.2,72.31,215312.0,56.7665,56.8293,56.6801,56.7665,215312.0
2017-05-15 09:50:00,72.32,72.59,72.32,72.47,253154.0,56.7743,56.9863,56.7743,56.8921,253154.0
2017-05-15 10:00:00,72.47,72.48,72.36,72.46,125638.0,56.8921,56.8999,56.8057,56.8842,125638.0
2017-05-15 10:10:00,72.47,72.61,72.42,72.56,185846.0,56.8921,57.002,56.8528,56.9627,185846.0
2017-05-15 10:20:00,72.57,72.57,72.2,72.2,114073.0,56.9706,56.9706,56.6801,56.6801,114073.0
2017-05-15 10:30:00,72.2,72.39,72.17,72.36,271095.0,56.6801,56.8293,56.6566,56.8057,271095.0
2017-05-15 10:40:00,72.36,72.5,72.3,72.5,220625.0,56.8057,56.9156,56.7586,56.9156,220625.0
2017-05-15 10:50:00,72.49,72.57,72.44,72.54,149996.0,56.9078,56.9706,56.8685,56.947,149996.0
2017-05-15 11:00:00,72.54,72.66,72.54,72.59,103459.0,56.947,57.0412,56.947,56.9863,103459.0
2017-05-15 11:10:00,72.59,72.66,72.59,72.64,138330.0,56.9863,57.0412,56.9863,57.0255,138330.0
2017-05-15 11:20:00,72.64,72.64,72.52,72.53,128162.0,57.0255,57.0255,56.9313,56.9392,128162.0
2017-05-15 11:30:00,72.53,72.53,72.33,72.33,136098.0,56.9392,56.9392,56.7822,56.7822,136098.0
2017-05-15 11:40:00,72.34,72.62,72.33,72.43,173714.0,56.79,57.0098,56.7822,56.8607,173714.0
2017-05-15 11:50:00,72.43,72.55,72.4,72.49,77735.0,56.8607,56.9549,56.8371,56.9078,77735.0
2017-05-15 12:00:00,72.48,72.51,72.39,72.47,137716.0,56.8999,56.9235,56.8293,56.8921,137716.0
2017-05-15 12:10:00,72.47,72.49,72.39,72.42,178586.0,56.8921,56.9078,56.8293,56.8528,178586.0
2017-05-15 12:20:00,72.4,72.47,72.38,72.42,108183.0,56.8371,56.8921,56.8214,56.8528,108183.0
2017-05-15 12:30:00,72.42,72.48,72.38,72.42,103555.0,56.8528,56.8999,56.8214,56.8528,103555.0
2017-05-15 12:40:00,72.42,72.43,72.37,72.4,101775.0,56.8528,56.8607,56.8136,56.8371,101775.0
2017-05-15 12:50:00,72.41,72.41,72.29,72.33,254808.0,56.845,56.845,56.7508,56.7822,254808.0
2017-05-15 13:00:00,72.33,72.41,72.25,72.39,121490.0,56.7822,56.845,56.7194,56.8293,121490.0
2017-05-15 13:10:00,72.39,72.41,72.34,72.35,55655.0,56.8293,56.845,56.79,56.7979,55655.0
2017-05-15 13:20:00,72.36,72.4,72.33,72.34,111497.0,56.8057,56.8371,56.7822,56.79,111497.0
2017-05-15 13:30:00,72.33,72.38,72.3,72.3,91719.0,56.7822,56.8214,56.7586,56.7586,91719.0
2017-05-15 13:40:00,72.3,72.31,72.24,72.25,116592.0,56.7586,56.7665,56.7115,56.7194,116592.0
2017-05-15 13:50:00,72.25,72.34,72.24,72.25,77616.0,56.7194,56.79,56.7115,56.7194,77616.0
2017-05-15 14:00:00,72.25,72.27,72.2,72.24,104317.0,56.7194,56.7351,56.6801,56.7115,104317.0
2017-05-15 14:10:00,72.24,72.25,72.2,72.23,117710.0,56.7115,56.7194,56.6801,56.7037,117710.0
2017-05-15 14:20:00,72.23,72.26,72.13,72.15,177554.0,56.7037,56.7272,56.6252,56.6409,177554.0
2017-05-15 14:30:00,72.15,72.17,72.08,72.11,142135.0,56.6409,56.6566,56.5859,56.6095,142135.0
2017-05-15 14:40:00,72.11,72.14,72.03,72.05,125692.0,56.6095,56.633,56.5467,56.5624,125692.0
2017-05-15 14:50:00,72.04,72.05,71.94,71.97,109905.0,56.5545,56.5624,56.476,56.4996,109905.0
2017-05-15 15:00:00,71.97,72.09,71.96,72.07,131984.0,56.4996,56.5938,56.4917,56.5781,131984.0
2017-05-15 15:10:00,72.07,72.19,72.07,72.17,144823.0,56.5781,56.6723,56.5781,56.6566,144823.0
2017-05-15 15:20:00,72.17,72.22,72.13,72.17,104365.0,56.6566,56.6958,56.6252,56.6566,104365.0
2017-05-15 15:30:00,72.17,72.21,72.08,72.08,131996.0,56.6566,56.688,56.5859,56.5859,131996.0
2017-05-15 15:40:00,72.09,72.19,72.06,72.17,277538.0,56.5938,56.6723,56.5702,56.6566,277538.0
2017-05-15 15:50:00,72.17,72.18,71.96,72.01,684844.0,56.6566,56.6644,56.4917,56.531,684844.0
2017-05-16 09:30:00,72.3,72.41,72.04,72.05,223545.0,56.7586,56.845,56.5545,56.5624,223545.0
2017-05-16 09:40:00,72.06,72.19,71.97,72.15,160435.0,56.5702,56.6723,56.4996,56.6409,160435.0
2017-05-16 09:50:00,72.15,72.35,72.15,72.24,116959.0,56.6409,56.7979,56.6409,56.7115,116959.0
2017-05-16 10:00:00,72.25,72.25,72.03,72.1,89747.0,56.7194,56.7194,56.5467,56.6016,89747.0
2017-05-16 10:10:00,72.1,72.1,71.98,72.03,122299.0,56.6016,56.6016,56.5074,56.5467,122299.0
2017-05-16 10:20:00,72.03,72.05,71.8,71.86,155190.0,56.5467,56.5624,56.3661,56.4132,155190.0
2017-05-16 10:30:00,71.87,71.96,71.86,71.93,74507.0,56.4211,56.4917,56.4132,56.4682,74507.0
2017-05-16 10:40:00,71.92,71.93,71.8,71.87,92954.0,56.4603,56.4682,56.3661,56.4211,92954.0
2017-05-16 10:50:00,71.86,71.9,71.83,71.85,178028.0,56.4132,56.4446,56.3896,56.4054,178028.0
2017-05-16 11:00:00,71.86,71.88,71.79,71.8,109464.0,56.4132,56.4289,56.3582,56.3661,109464.0
2017-05-16 11:10:00,71.81,71.99,71.75,71.81,122394.0,56.3739,56.5153,56.3268,56.3739,122394.0
2017-05-16 11:20:00,71.81,71.96,71.79,71.93,78149.0,56.3739,56.4917,56.3582,56.4682,78149.0
2017-05-16 11:30:00,71.93,71.94,71.85,71.91,63829.0,56.4682,56.476,56.4054,56.4525,63829.0
2017-05-16 11:40:00,71.92,71.93,71.75,71.77,57215.0,56.4603,56.4682,56.3268,56.3425,57215.0
2017-05-16 11:50:00,71.77,71.79,71.7,71.75,89588.0,56.3425,56.3582,56.2876,56.3268,89588.0
2017-05-16 12:00:00,71.75,71.81,71.74,71.79,50326.0,56.3268,56.3739,56.319,56.3582,50326.0
2017-05-16 12:10:00,71.8,71.82,71.73,71.78,81276.0,56.3661,56.3818,56.3111,56.3504,81276.0
2017-05-16 12:20:00,71.78,71.82,71.71,71.71,81648.0,56.3504,56.3818,56.2954,56.2954,81648.0
2017-05-16 12:30:00,71.71,71.72,71.65,71.69,79253.0,56.2954,56.3033,56.2483,56.2797,79253.0
2017-05-16 12:40:00,71.69,71.72,71.63,71.64,124351.0,56.2797,56.3033,56.2326,56.2405,124351.0
2017-05-16 12:50:00,71.64,71.65,71.58,71.58,118602.0,56.2405,56.2483,56.1934,56.1934,118602.0
2017-05-16 13:00:00,71.59,71.6,71.48,71.49,172774.0,56.2012,56.2091,56.1149,56.1227,172774.0
2017-05-16 13:10:00,71.48,71.48,71.07,71.08,542206.0,56.1149,56.1149,55.793,55.8009,542206.0
2017-05-16 13:20:00,71.09,71.2,71.08,71.13,145272.0,55.8087,55.8951,55.8009,55.8401,145272.0
2017-05-16 13:30:00,71.13,71.16,71.1,71.11,78780.0,55.8401,55.8637,55.8166,55.8244,78780.0
2017-05-16 13:40:00,71.12,71.15,70.97,71.13,339168.0,55.8323,55.8558,55.7145,55.8401,339168.0
2017-05-16 13:50:00,71.12,71.15,71.02,71.05,97236.0,55.8323,55.8558,55.7538,55.7773,97236.0
2017-05-16 14:00:00,71.05,71.07,71.0,71.03,91092.0,55.7773,55.793,55.7381,55.7616,91092.0
2017-05-16 14:10:00,71.03,71.04,70.92,71.01,137886.0,55.7616,55.7695,55.6753,55.7459,137886.0
2017-05-16 14:20:00,71.02,71.02,70.89,70.96,268447.0,55.7538,55.7538,55.6517,55.7067,268447.0
2017-05-16 14:30:00,70.96,71.03,70.95,70.98,152267.0,55.7067,55.7616,55.6988,55.7224,152267.0
2017-05-16 14:40:00,70.98,71.01,70.97,70.98,107520.0,55.7224,55.7459,55.7145,55.7224,107520.0
2017-05-16 14:50:00,70.99,71.0,70.95,70.95,93193.0,55.7302,55.7381,55.6988,55.6988,93193.0
2017-05-16 15:00:00,70.96,71.25,70.95,71.14,225543.0,55.7067,55.9343,55.6988,55.848,225543.0
2017-05-16 15:10:00,71.15,71.24,71.13,71.16,117299.0,55.8558,55.9265,55.8401,55.8637,117299.0
2017-05-16 15:20:00,71.15,71.42,71.15,71.38,188680.0,55.8558,56.0678,55.8558,56.0364,188680.0
2017-05-16 15:30:00,71.37,71.45,71.31,71.45,135753.0,56.0285,56.0913,55.9814,56.0913,135753.0
2017-05-16 15:40:00,71.45,71.46,71.34,71.34,223741.0,56.0913,56.0992,56.005,56.005,223741.0
2017-05-16 15:50:00,71.34,71.39,71.26,71.37,530378.0,56.005,56.0442,55.9422,56.0285,530378.0
2017-05-17 09:30:00,70.98,71.01,70.8,70.96,432062.0,55.7224,55.7459,55.5811,55.7067,432062.0
2017-05-17 09:40:00,70.95,71.21,70.93,71.14,221807.0,55.6988,55.9029,55.6831,55.848,221807.0
2017-05-17 09:50:00,71.15,71.19,71.05,71.17,192831.0,55.8558,55.8872,55.7773,55.8715,192831.0
2017-05-17 10:00:00,71.17,71.48,71.1,71.48,169755.0,55.8715,56.1149,55.8166,56.1149,169755.0
2017-05-17 10:10:00,71.48,71.48,71.23,71.25,119092.0,56.1149,56.1149,55.9186,55.9343,119092.0
2017-05-17 10:20:00,71.27,71.27,70.97,71.08,212372.0,55.95,55.95,55.7145,55.8009,212372.0
2017-05-17 10:30:00,71.09,71.39,71.09,71.24,254145.0,55.8087,56.0442,55.8087,55.9265,254145.0
2017-05-17 10:40:00,71.25,71.29,71.09,71.17,109385.0,55.9343,55.9657,55.8087,55.8715,109385.0
2017-05-17 10:50:00,71.17,71.28,71.05,71.11,154498.0,55.8715,55.9579,55.7773,55.8244,154498.0
2017-05-17 11:00:00,71.1,71.3,71.07,71.23,118650.0,55.8166,55.9736,55.793,55.9186,118650.0
2017-05-17 11:10:00,71.24,71.4,71.22,71.37,102813.0,55.9265,56.0521,55.9108,56.0285,102813.0
2017-05-17 11:20:00,71.37,71.49,71.31,71.45,157662.0,56.0285,56.1227,55.9814,56.0913,157662.0
2017-05-17 11:30:00,71.45,71.56,71.44,71.54,75540.0,56.0913,56.1777,56.0835,56.162,75540.0
2017-05-17 11:40:00,71.53,71.64,71.52,71.53,91789.0,56.1541,56.2405,56.1463,56.1541,91789.0
2017-05-17 11:50:00,71.54,71.59,71.46,71.56,71693.0,56.162,56.2012,56.0992,56.1777,71693.0
2017-05-17 12:00:00,71.55,71.6,71.47,71.47,60045.0,56.1698,56.2091,56.107,56.107,60045.0
2017-05-17 12:10:00,71.47,71.5,71.42,71.46,71291.0,56.107,56.1306,56.0678,56.0992,71291.0
2017-05-17 12:20:00,71.47,71.52,71.37,71.37,60220.0,56.107,56.1463,56.0285,56.0285,60220.0
2017-05-17 12:30:00,71.36,71.41,71.29,71.41,109372.0,56.0207,56.0599,55.9657,56.0599,109372.0
2017-05-17 12:40:00,71.41,71.47,71.35,71.44,37641.0,56.0599,56.107,56.0128,56.0835,37641.0
2017-05-17 12:50:00,71.44,71.51,71.4,71.47,31758.0,56.0835,56.1384,56.0521,56.107,31758.0
2017-05-17 13:00:00,71.47,71.49,71.38,71.45,40868.0,56.107,56.1227,56.0364,56.0913,40868.0
2017-05-17 13:10:00,71.45,71.45,71.36,71.39,42478.0,56.0913,56.0913,56.0207,56.0442,42478.0
2017-05-17 13:20:00,71.39,71.44,71.35,71.39,67992.0,56.0442,56.0835,56.0128,56.0442,67992.0
2017-05-17 13:30:00,71.38,71.4,71.31,71.36,92722.0,56.0364,56.0521,55.9814,56.0207,92722.0
2017-05-17 13:40:00,71.36,71.37,71.28,71.34,84361.0,56.0207,56.0285,55.9579,56.005,84361.0
2017-05-17 13:50:00,71.35,71.37,71.29,71.3,51714.0,56.0128,56.0285,55.9657,55.9736,51714.0
2017-05-17 14:00:00,71.29,71.43,71.29,71.38,67451.0,55.9657,56.0756,55.9657,56.0364,67451.0
2017-05-17 14:10:00,71.38,71.38,71.23,71.27,87201.0,56.0364,56.0364,55.9186,55.95,87201.0
2017-05-17 14:20:00,71.27,71.28,71.07,71.07,85575.0,55.95,55.9579,55.793,55.793,85575.0
2017-05-17 14:30:00,71.07,71.13,70.92,70.93,116085.0,55.793,55.8401,55.6753,55.6831,116085.0
2017-05-17 14:40:00,70.94,70.98,70.92,70.95,104571.0,55.691,55.7224,55.6753,55.6988,104571.0
2017-05-17 14:50:00,70.95,71.12,70.92,71.11,72226.0,55.6988,55.8323,55.6753,55.8244,72226.0
2017-05-17 15:00:00,71.1,71.19,71.05,71.16,61523.0,55.8166,55.8872,55.7773,55.8637,61523.0
2017-05-17 15:10:00,71.17,71.34,71.16,71.31,92590.0,55.8715,56.005,55.8637,55.9814,92590.0
2017-05-17 15:20:00,71.31,71.32,71.2,71.2,126827.0,55.9814,55.9893,55.8951,55.8951,126827.0
2017-05-17 15:30:00,71.19,71.27,71.17,71.21,109429.0,55.8872,55.95,55.8715,55.9029,109429.0
2017-05-17 15:40:00,71.21,71.22,71.03,71.08,206287.0,55.9029,55.9108,55.7616,55.8009,206287.0
2017-05-17 15:50:00,71.09,71.1,70.94,71.0,599516.0,55.8087,55.8166,55.691,55.7381,599516.0
2017-05-18 09:30:00,70.66,71.49,70.66,71.42,317421.0,55.4711,56.1227,55.4711,56.0678,317421.0
2017-05-18 09:40:00,71.38,71.39,70.99,71.09,277706.0,56.0364,56.0442,55.7302,55.8087,277706.0
2017-05-18 09:50:00,71.11,71.13,70.8,70.9,227538.0,55.8244,55.8401,55.5811,55.6596,227538.0
2017-05-18 10:00:00,70.9,71.26,70.89,71.24,148980.0,55.6596,55.9422,55.6517,55.9265,148980.0
2017-05-18 10:10:00,71.24,71.26,71.13,71.25,116563.0,55.9265,55.9422,55.8401,55.9343,116563.0
2017-05-18 10:20:00,71.26,71.52,71.24,71.42,108558.0,55.9422,56.1463,55.9265,56.0678,108558.0
2017-05-18 10:30:00,71.4,71.63,71.4,71.52,201700.0,56.0521,56.2326,56.0521,56.1463,201700.0
2017-05-18 10:40:00,71.5,71.57,71.41,71.55,99326.0,56.1306,56.1855,56.0599,56.1698,99326.0
2017-05-18 10:50:00,71.55,71.56,71.32,71.38,135577.0,56.1698,56.1777,55.9893,56.0364,135577.0
2017-05-18 11:00:00,71.39,71.52,71.3,71.33,71639.0,56.0442,56.1463,55.9736,55.9971,71639.0
2017-05-18 11:10:00,71.34,71.42,71.29,71.41,90275.0,56.005,56.0678,55.9657,56.0599,90275.0
2017-05-18 11:20:00,71.41,71.57,71.37,71.46,82446.0,56.0599,56.1855,56.0285,56.0992,82446.0
2017-05-18 11:30:00,71.46,71.55,71.45,71.47,71034.0,56.0992,56.1698,56.0913,56.107,71034.0
2017-05-18 11:40:00,71.47,71.54,71.44,71.51,76002.0,56.107,56.162,56.0835,56.1384,76002.0
2017-05-18 11:50:00,71.51,71.6,71.49,71.5,80437.0,56.1384,56.2091,56.1227,56.1306,80437.0
2017-05-18 12:00:00,71.5,71.57,71.5,71.53,62738.0,56.1306,56.1855,56.1306,56.1541,62738.0
2017-05-18 12:10:00,71.53,71.64,71.5,71.55,71450.0,56.1541,56.2405,56.1306,56.1698,71450.0
2017-05-18 12:20:00,71.56,71.67,71.55,71.66,48406.0,56.1777,56.264,56.1698,56.2562,48406.0
2017-05-18 12:30:00,71.66,71.73,71.64,71.7,57981.0,56.2562,56.3111,56.2405,56.2876,57981.0
2017-05-18 12:40:00,71.7,71.74,71.59,71.59,64831.0,56.2876,56.319,56.2012,56.2012,64831.0
2017-05-18 12:50:00,71.59,71.6,71.53,71.57,58062.0,56.2012,56.2091,56.1541,56.1855,58062.0
2017-05-18 13:00:00,71.58,71.6,71.42,71.44,84529.0,56.1934,56.2091,56.0678,56.0835,84529.0
2017-05-18 13:10:00,71.44,71.51,71.39,71.48,60848.0,56.0835,56.1384,56.0442,56.1149,60848.0
2017-05-18 13:20:00,71.49,71.51,71.45,71.49,85024.0,56.1227,56.1384,56.0913,56.1227,85024.0
2017-05-18 13:30:00,71.49,71.55,71.47,71.53,61511.0,56.1227,56.1698,56.107,56.1541,61511.0
2017-05-18 13:40:00,71.52,71.59,71.48,71.51,67746.0,56.1463,56.2012,56.1149,56.1384,67746.0
2017-05-18 13:50:00,71.49,71.71,71.48,71.62,117447.0,56.1227,56.2954,56.1149,56.2248,117447.0
2017-05-18 14:00:00,71.63,71.81,71.59,71.76,102605.0,56.2326,56.3739,56.2012,56.3347,102605.0
2017-05-18 14:10:00,71.77,71.81,71.72,71.78,72908.0,56.3425,56.3739,56.3033,56.3504,72908.0
2017-05-18 14:20:00,71.77,71.83,71.72,71.79,106085.0,56.3425,56.3896,56.3033,56.3582,106085.0
2017-05-18 14:30:00,71.79,71.92,71.79,71.84,62401.0,56.3582,56.4603,56.3582,56.3975,62401.0
2017-05-18 14:40:00,71.84,71.85,71.71,71.73,93196.0,56.3975,56.4054,56.2954,56.3111,93196.0
2017-05-18 14:50:00,71.74,71.75,71.57,71.61,89371.0,56.319,56.3268,56.1855,56.2169,89371.0
2017-05-18 15:00:00,71.61,71.68,71.6,71.67,90587.0,56.2169,56.2719,56.2091,56.264,90587.0
2017-05-18 15:10:00,71.67,71.71,71.55,71.64,169154.0,56.264,56.2954,56.1698,56.2405,169154.0
2017-05-18 15:20:00,71.64,71.64,71.53,71.62,176397.0,56.2405,56.2405,56.1541,56.2248,176397.0
2017-05-18 15:30:00,71.63,71.69,71.54,71.68,199806.0,56.2326,56.2797,56.162,56.2719,199806.0
2017-05-18 15:40:00,71.67,71.79,71.58,71.71,401643.0,56.264,56.3582,56.1934,56.2954,401643.0
2017-05-18 15:50:00,71.71,71.71,71.42,71.44,495388.0,56.2954,56.2954,56.0678,56.0835,495388.0
2017-05-19 09:30:00,71.77,71.85,71.56,71.85,659182.0,56.3425,56.4054,56.1777,56.4054,659182.0
2017-05-19 09:40:00,71.84,71.85,71.74,71.83,171621.0,56.3975,56.4054,56.319,56.3896,171621.0
2017-05-19 09:50:00,71.83,72.1,71.8,72.09,115252.0,56.3896,56.6016,56.3661,56.5938,115252.0
2017-05-19 10:00:00,72.06,72.13,72.0,72.0,125100.0,56.5702,56.6252,56.5231,56.5231,125100.0
2017-05-19 10:10:00,72.0,72.25,71.99,72.21,100963.0,56.5231,56.7194,56.5153,56.688,100963.0
2017-05-19 10:20:00,72.21,72.31,72.12,72.28,78704.0,56.688,56.7665,56.6173,56.7429,78704.0
2017-05-19 10:30:00,72.29,72.29,72.05,72.17,83400.0,56.7508,56.7508,56.5624,56.6566,83400.0
2017-05-19 10:40:00,72.17,72.23,72.05,72.23,98329.0,56.6566,56.7037,56.5624,56.7037,98329.0
2017-05-19 10:50:00,72.24,72.25,72.14,72.18,91748.0,56.7115,56.7194,56.633,56.6644,91748.0
2017-05-19 11:00:00,72.18,72.23,72.09,72.22,84290.0,56.6644,56.7037,56.5938,56.6958,84290.0
2017-05-19 11:10:00,72.23,72.25,72.05,72.05,107374.0,56.7037,56.7194,56.5624,56.5624,107374.0
2017-05-19 11:20:00,72.05,72.07,71.98,72.03,81124.0,56.5624,56.5781,56.5074,56.5467,81124.0
2017-05-19 11:30:00,72.02,72.07,71.91,71.95,94969.0,56.5388,56.5781,56.4525,56.4839,94969.0
2017-05-19 11:40:00,71.95,72.1,71.93,72.09,84314.0,56.4839,56.6016,56.4682,56.5938,84314.0
2017-05-19 11:50:00,72.1,72.14,72.01,72.03,96558.0,56.6016,56.633,56.531,56.5467,96558.0
2017-05-19 12:00:00,72.03,72.17,72.03,72.17,89223.0,56.5467,56.6566,56.5467,56.6566,89223.0
2017-05-19 12:10:00,72.16,72.17,72.09,72.14,50855.0,56.6487,56.6566,56.5938,56.633,50855.0
2017-05-19 12:20:00,72.14,72.16,72.08,72.11,58324.0,56.633,56.6487,56.5859,56.6095,58324.0
2017-05-19 12:30:00,72.11,72.19,72.08,72.11,44782.0,56.6095,56.6723,56.5859,56.6095,44782.0
2017-05-19 12:40:00,72.11,72.17,72.09,72.16,39628.0,56.6095,56.6566,56.5938,56.6487,39628.0
2017-05-19 12:50:00,72.17,72.19,72.1,72.1,54710.0,56.6566,56.6723,56.6016,56.6016,54710.0
2017-05-19 13:00:00,72.11,72.12,72.0,72.04,59698.0,56.6095,56.6173,56.5231,56.5545,59698.0
2017-05-19 13:10:00,72.03,72.1,72.02,72.08,47309.0,56.5467,56.6016,56.5388,56.5859,47309.0
2017-05-19 13:20:00,72.07,72.11,72.04,72.09,88347.0,56.5781,56.6095,56.5545,56.5938,88347.0
2017-05-19 13:30:00,72.09,72.15,72.05,72.14,113865.0,56.5938,56.6409,56.5624,56.633,113865.0
2017-05-19 13:40:00,72.14,72.19,72.11,72.17,155433.0,56.633,56.6723,56.6095,56.6566,155433.0
2017-05-19 13:50:00,72.17,72.23,72.11,72.19,166530.0,56.6566,56.7037,56.6095,56.6723,166530.0
2017-05-19 14:00:00,72.19,72.27,72.15,72.26,134606.0,56.6723,56.7351,56.6409,56.7272,134606.0
2017-05-19 14:10:00,72.26,72.31,72.23,72.28,149956.0,56.7272,56.7665,56.7037,56.7429,149956.0
2017-05-19 14:20:00,72.28,72.29,72.18,72.26,97679.0,56.7429,56.7508,56.6644,56.7272,97679.0
2017-05-19 14:30:00,72.25,72.3,72.23,72.29,92307.0,56.7194,56.7586,56.7037,56.7508,92307.0
2017-05-19 14:40:00,72.3,72.3,72.15,72.19,85400.0,56.7586,56.7586,56.6409,56.6723,85400.0
2017-05-19 14:50:00,72.18,72.19,72.09,72.16,92678.0,56.6644,56.6723,56.5938,56.6487,92678.0
2017-05-19 15:00:00,72.16,72.16,71.98,71.99,125316.0,56.6487,56.6487,56.5074,56.5153,125316.0
2017-05-19 15:10:00,71.98,72.03,71.93,71.97,141076.0,56.5074,56.5467,56.4682,56.4996,141076.0
2017-05-19 15:20:00,71.97,72.05,71.96,72.0,158838.0,56.4996,56.5624,56.4917,56.5231,158838.0
2017-05-19 15:30:00,72.0,72.02,71.9,72.0,182410.0,56.5231,56.5388,56.4446,56.5231,182410.0
2017-05-19 15:40:00,71.99,71.99,71.85,71.87,268357.0,56.5153,56.5153,56.4054,56.4211,268357.0
2017-05-19 15:50:00,71.86,71.9,71.73,71.76,892028.0,56.4132,56.4446,56.3111,56.3347,892028.0
2017-05-22 09:30:00,72.26,72.37,71.96,72.19,347765.0,56.7272,56.8136,56.4917,56.6723,347765.0
2017-05-22 09:40:00,72.18,72.38,72.07,72.27,130806.0,56.6644,56.8214,56.5781,56.7351,130806.0
2017-05-22 09:50:00,72.27,72.28,72.04,72.05,145786.0,56.7351,56.7429,56.5545,56.5624,145786.0
2017-05-22 10:00:00,72.05,72.12,71.96,71.98,164026.0,56.5624,56.6173,56.4917,56.5074,164026.0
2017-05-22 10:10:00,71.98,72.02,71.84,71.9,132547.0,56.5074,56.5388,56.3975,56.4446,132547.0
2017-05-22 10:20:00,71.9,71.9,71.68,71.73,203339.0,56.4446,56.4446,56.2719,56.3111,203339.0
2017-05-22 10:30:00,71.73,71.75,71.57,71.65,139925.0,56.3111,56.3268,56.1855,56.2483,139925.0
2017-05-22 10:40:00,71.65,71.68,71.53,71.53,113215.0,56.2483,56.2719,56.1541,56.1541,113215.0
2017-05-22 10:50:00,71.53,71.58,71.48,71.57,92535.0,56.1541,56.1934,56.1149,56.1855,92535.0
2017-05-22 11:00:00,71.57,71.6,71.46,71.48,124244.0,56.1855,56.2091,56.0992,56.1149,124244.0
2017-05-22 11:10:00,71.49,71.51,71.38,71.45,96045.0,56.1227,56.1384,56.0364,56.0913,96045.0
2017-05-22 11:20:00,71.46,71.52,71.37,71.48,103711.0,56.0992,56.1463,56.0285,56.1149,103711.0
2017-05-22 11:30:00,71.48,71.61,71.44,71.45,90375.0,56.1149,56.2169,56.0835,56.0913,90375.0
2017-05-22 11:40:00,71.44,71.53,71.39,71.51,103451.0,56.0835,56.1541,56.0442,56.1384,103451.0
2017-05-22 11:50:00,71.5,71.63,71.49,71.62,53736.0,56.1306,56.2326,56.1227,56.2248,53736.0
2017-05-22 12:00:00,71.61,71.68,71.58,71.62,59920.0,56.2169,56.2719,56.1934,56.2248,59920.0
2017-05-22 12:10:00,71.62,71.77,71.6,71.74,227294.0,56.2248,56.3425,56.2091,56.319,227294.0
2017-05-22 12:20:00,71.75,71.99,71.75,71.97,119630.0,56.3268,56.5153,56.3268,56.4996,119630.0
2017-05-22 12:30:00,71.97,72.02,71.93,71.99,92634.0,56.4996,56.5388,56.4682,56.5153,92634.0
2017-05-22 12:40:00,71.99,72.01,71.94,71.97,82497.0,56.5153,56.531,56.476,56.4996,82497.0
2017-05-22 12:50:00,71.97,71.97,71.85,71.89,67893.0,56.4996,56.4996,56.4054,56.4368,67893.0
2017-05-22 13:00:00,71.9,72.01,71.9,72.0,58347.0,56.4446,56.531,56.4446,56.5231,58347.0
2017-05-22 13:10:00,72.0,72.02,71.95,71.99,63853.0,56.5231,56.5388,56.4839,56.5153,63853.0
2017-05-22 13:20:00,72.0,72.02,71.96,72.0,89791.0,56.5231,56.5388,56.4917,56.5231,89791.0
2017-05-22 13:30:00,71.99,72.06,71.97,72.06,124879.0,56.5153,56.5702,56.4996,56.5702,124879.0
2017-05-22 13:40:00,72.05,72.07,71.92,71.92,110571.0,56.5624,56.5781,56.4603,56.4603,110571.0
2017-05-22 13:50:00,71.92,71.99,71.89,71.98,100538.0,56.4603,56.5153,56.4368,56.5074,100538.0
2017-05-22 14:00:00,71.99,72.02,71.96,71.96,77372.0,56.5153,56.5388,56.4917,56.4917,77372.0
2017-05-22 14:10:00,71.97,72.08,71.96,72.08,93326.0,56.4996,56.5859,56.4917,56.5859,93326.0
2017-05-22 14:20:00,72.08,72.13,72.04,72.11,172399.0,56.5859,56.6252,56.5545,56.6095,172399.0
2017-05-22 14:30:00,72.11,72.12,71.98,71.99,72989.0,56.6095,56.6173,56.5074,56.5153,72989.0
2017-05-22 14:40:00,71.99,72.04,71.97,72.03,69374.0,56.5153,56.5545,56.4996,56.5467,69374.0
2017-05-22 14:50:00,72.03,72.03,71.94,71.97,75719.0,56.5467,56.5467,56.476,56.4996,75719.0
2017-05-22 15:00:00,71.96,72.03,71.96,72.03,139207.0,56.4917,56.5467,56.4917,56.5467,139207.0
2017-05-22 15:10:00,72.02,72.05,71.97,72.03,124600.0,56.5388,56.5624,56.4996,56.5467,124600.0
2017-05-22 15:20:00,72.03,72.04,71.94,72.0,150662.0,56.5467,56.5545,56.476,56.5231,150662.0
2017-05-22 15:30:00,72.0,72.02,71.97,71.98,151750.0,56.5231,56.5388,56.4996,56.5074,151750.0
2017-05-22 15:40:00,71.98,72.01,71.93,71.99,193835.0,56.5074,56.531,56.4682,56.5153,193835.0
2017-05-22 15:50:00,71.99,72.01,71.88,71.9,572102.0,56.5153,56.531,56.4289,56.4446,572102.0
2017-05-23 09:30:00,72.17,72.17,71.84,72.02,190519.0,56.6566,56.6566,56.3975,56.5388,190519.0
2017-05-23 09:40:00,72.01,72.16,71.91,72.0,99077.0,56.531,56.6487,56.4525,56.5231,99077.0
2017-05-23 09:50:00,72.0,72.0,71.66,71.72,108908.0,56.5231,56.5231,56.2562,56.3033,108908.0
2017-05-23 10:00:00,71.72,71.73,71.52,71.56,92273.0,56.3033,56.3111,56.1463,56.1777,92273.0
2017-05-23 10:10:00,71.57,71.66,71.52,71.64,92294.0,56.1855,56.2562,56.1463,56.2405,92294.0
2017-05-23 10:20:00,71.65,71.78,71.57,71.75,128390.0,56.2483,56.3504,56.1855,56.3268,128390.0
2017-05-23 10:30:00,71.76,71.82,71.73,71.81,103505.0,56.3347,56.3818,56.3111,56.3739,103505.0
2017-05-23 10:40:00,71.8,71.82,71.68,71.8,96880.0,56.3661,56.3818,56.2719,56.3661,96880.0
2017-05-23 10:50:00,71.81,71.9,71.81,71.82,57143.0,56.3739,56.4446,56.3739,56.3818,57143.0
2017-05-23 11:00:00,71.83,71.98,71.81,71.97,101779.0,56.3896,56.5074,56.3739,56.4996,101779.0
2017-05-23 11:10:00,71.96,72.01,71.87,72.01,90405.0,56.4917,56.531,56.4211,56.531,90405.0
2017-05-23 11:20:00,72.0,72.15,72.0,72.14,167699.0,56.5231,56.6409,56.5231,56.633,167699.0
2017-05-23 11:30:00,72.14,72.15,71.95,72.01,75434.0,56.633,56.6409,56.4839,56.531,75434.0
2017-05-23 11:40:00,72.02,72.07,71.98,72.02,46413.0,56.5388,56.5781,56.5074,56.5388,46413.0
2017-05-23 11:50:00,72.02,72.11,72.01,72.06,70280.0,56.5388,56.6095,56.531,56.5702,70280.0
2017-05-23 12:00:00,72.05,72.09,72.02,72.06,53040.0,56.5624,56.5938,56.5388,56.5702,53040.0
2017-05-23 12:10:00,72.06,72.1,72.04,72.07,87861.0,56.5702,56.6016,56.5545,56.5781,87861.0
2017-05-23 12:20:00,72.08,72.12,72.01,72.01,61104.0,56.5859,56.6173,56.531,56.531,61104.0
2017-05-23 12:30:00,72.01,72.02,71.96,72.0,58722.0,56.531,56.5388,56.4917,56.5231,58722.0
2017-05-23 12:40:00,72.01,72.02,71.95,71.95,55690.0,56.531,56.5388,56.4839,56.4839,55690.0
2017-05-23 12:50:00,71.95,71.99,71.93,71.93,27701.0,56.4839,56.5153,56.4682,56.4682,27701.0
2017-05-23 13:00:00,71.94,72.1,71.93,72.09,66613.0,56.476,56.6016,56.4682,56.5938,66613.0
2017-05-23 13:10:00,72.1,72.1,72.04,72.06,32926.0,56.6016,56.6016,56.5545,56.5702,32926.0
2017-05-23 13:20:00,72.06,72.08,72.01,72.02,39592.0,56.5702,56.5859,56.531,56.5388,39592.0
2017-05-23 13:30:00,72.01,72.03,71.99,72.0,57830.0,56.531,56.5467,56.5153,56.5231,57830.0
2017-05-23 13:40:00,72.01,72.01,71.95,71.96,58264.0,56.531,56.531,56.4839,56.4917,58264.0
2017-05-23 13:50:00,71.96,72.08,71.96,72.08,58359.0,56.4917,56.5859,56.4917,56.5859,58359.0
2017-05-23 14:00:00,72.08,72.15,72.07,72.08,50500.0,56.5859,56.6409,56.5781,56.5859,50500.0
2017-05-23 14:10:00,72.08,72.1,72.06,72.08,64081.0,56.5859,56.6016,56.5702,56.5859,64081.0
2017-05-23 14:20:00,72.07,72.19,72.07,72.19,75446.0,56.5781,56.6723,56.5781,56.6723,75446.0
2017-05-23 14:30:00,72.18,72.21,72.14,72.17,94816.0,56.6644,56.688,56.633,56.6566,94816.0
2017-05-23 14:40:00,72.17,72.28,72.15,72.22,95386.0,56.6566,56.7429,56.6409,56.6958,95386.0
2017-05-23 14:50:00,72.23,72.26,72.18,72.19,59259.0,56.7037,56.7272,56.6644,56.6723,59259.0
2017-05-23 15:00:00,72.2,72.27,72.19,72.25,79757.0,56.6801,56.7351,56.6723,56.7194,79757.0
2017-05-23 15:10:00,72.25,72.3,72.23,72.25,56999.0,56.7194,56.7586,56.7037,56.7194,56999.0
2017-05-23 15:20:00,72.25,72.31,72.23,72.23,73373.0,56.7194,56.7665,56.7037,56.7037,73373.0
2017-05-23 15:30:00,72.22,72.25,72.15,72.18,167792.0,56.6958,56.7194,56.6409,56.6644,167792.0
2017-05-23 15:40:00,72.17,72.23,72.13,72.16,133563.0,56.6566,56.7037,56.6252,56.6487,133563.0
2017-05-23 15:50:00,72.15,72.25,72.05,72.11,385132.0,56.6409,56.7194,56.5624,56.6095,385132.0
2017-05-24 09:30:00,72.13,72.19,71.95,72.0,146662.0,56.6252,56.6723,56.4839,56.5231,146662.0
2017-05-24 09:40:00,72.0,72.06,71.88,71.9,95074.0,56.5231,56.5702,56.4289,56.4446,95074.0
2017-05-24 09:50:00,71.91,72.01,71.88,71.95,38220.0,56.4525,56.531,56.4289,56.4839,38220.0
2017-05-24 10:00:00,71.98,72.07,71.95,72.06,80780.0,56.5074,56.5781,56.4839,56.5702,80780.0
2017-05-24 10:10:00,72.06,72.21,72.05,72.16,92738.0,56.5702,56.688,56.5624,56.6487,92738.0
2017-05-24 10:20:00,72.16,72.22,71.97,72.03,88993.0,56.6487,56.6958,56.4996,56.5467,88993.0
2017-05-24 10:30:00,72.05,72.28,72.05,72.12,111747.0,56.5624,56.7429,56.5624,56.6173,111747.0
2017-05-24 10:40:00,72.13,72.22,72.1,72.11,103337.0,56.6252,56.6958,56.6016,56.6095,103337.0
2017-05-24 10:50:00,72.11,72.14,72.02,72.05,83735.0,56.6095,56.633,56.5388,56.5624,83735.0
2017-05-24 11:00:00,72.03,72.09,71.82,71.83,239482.0,56.5467,56.5938,56.3818,56.3896,239482.0
2017-05-24 11:10:00,71.84,71.87,71.65,71.71,204438.0,56.3975,56.4211,56.2483,56.2954,204438.0
2017-05-24 11:20:00,71.71,71.73,71.64,71.68,124583.0,56.2954,56.3111,56.2405,56.2719,124583.0
2017-05-24 11:30:00,71.69,71.71,71.57,71.6,61480.0,56.2797,56.2954,56.1855,56.2091,61480.0
2017-05-24 11:40:00,71.59,71.64,71.55,71.62,82053.0,56.2012,56.2405,56.1698,56.2248,82053.0
2017-05-24 11:50:00,71.6,71.66,71.51,71.51,65315.0,56.2091,56.2562,56.1384,56.1384,65315.0
2017-05-24 12:00:00,71.51,71.52,71.45,71.5,79132.0,56.1384,56.1463,56.0913,56.1306,79132.0
2017-05-24 12:10:00,71.49,71.52,71.44,71.49,53516.0,56.1227,56.1463,56.0835,56.1227,53516.0
2017-05-24 12:20:00,71.49,71.59,71.48,71.51,49308.0,56.1227,56.2012,56.1149,56.1384,49308.0
2017-05-24 12:30:00,71.51,71.52,71.45,71.5,47191.0,56.1384,56.1463,56.0913,56.1306,47191.0
2017-05-24 12:40:00,71.49,71.53,71.45,71.45,37443.0,56.1227,56.1541,56.0913,56.0913,37443.0
2017-05-24 12:50:00,71.45,71.47,71.34,71.37,77128.0,56.0913,56.107,56.005,56.0285,77128.0
2017-05-24 13:00:00,71.36,71.41,71.34,71.4,72951.0,56.0207,56.0599,56.005,56.0521,72951.0
2017-05-24 13:10:00,71.39,71.43,71.37,71.4,55896.0,56.0442,56.0756,56.0285,56.0521,55896.0
2017-05-24 13:20:00,71.41,71.44,71.36,71.37,81504.0,56.0599,56.0835,56.0207,56.0285,81504.0
2017-05-24 13:30:00,71.36,71.38,71.32,71.34,63703.0,56.0207,56.0364,55.9893,56.005,63703.0
2017-05-24 13:40:00,71.34,71.37,71.32,71.32,61410.0,56.005,56.0285,55.9893,55.9893,61410.0
2017-05-24 13:50:00,71.33,71.34,71.24,71.28,87874.0,55.9971,56.005,55.9265,55.9579,87874.0
2017-05-24 14:00:00,71.28,71.33,71.24,71.31,73703.0,55.9579,55.9971,55.9265,55.9814,73703.0
2017-05-24 14:10:00,71.31,71.49,71.3,71.44,119769.0,55.9814,56.1227,55.9736,56.0835,119769.0
2017-05-24 14:20:00,71.43,71.45,71.26,71.28,217150.0,56.0756,56.0913,55.9422,55.9579,217150.0
2017-05-24 14:30:00,71.28,71.32,71.2,71.25,81393.0,55.9579,55.9893,55.8951,55.9343,81393.0
2017-05-24 14:40:00,71.25,71.33,71.24,71.3,129026.0,55.9343,55.9971,55.9265,55.9736,129026.0
2017-05-24 14:50:00,71.3,71.33,71.28,71.3,120159.0,55.9736,55.9971,55.9579,55.9736,120159.0
2017-05-24 15:00:00,71.29,71.31,71.09,71.09,142744.0,55.9657,55.9814,55.8087,55.8087,142744.0
2017-05-24 15:10:00,71.09,71.16,71.06,71.15,140327.0,55.8087,55.8637,55.7852,55.8558,140327.0
2017-05-24 15:20:00,71.15,71.25,71.12,71.25,107359.0,55.8558,55.9343,55.8323,55.9343,107359.0
2017-05-24 15:30:00,71.25,71.32,71.22,71.25,143491.0,55.9343,55.9893,55.9108,55.9343,143491.0
2017-05-24 15:40:00,71.26,71.32,71.25,71.3,198563.0,55.9422,55.9893,55.9343,55.9736,198563.0
2017-05-24 15:50:00,71.31,71.47,71.3,71.38,531533.0,55.9814,56.107,55.9736,56.0364,531533.0
2017-05-25 09:30:00,71.27,71.44,70.96,71.42,158204.0,55.95,56.0835,55.7067,56.0678,158204.0
2017-05-25 09:40:00,71.42,71.69,71.41,71.58,91662.0,56.0678,56.2797,56.0599,56.1934,91662.0
2017-05-25 09:50:00,71.57,71.69,71.53,71.57,229291.0,56.1855,56.2797,56.1541,56.1855,229291.0
2017-05-25 10:00:00,71.57,71.59,71.33,71.42,116887.0,56.1855,56.2012,55.9971,56.0678,116887.0
2017-05-25 10:10:00,71.41,71.61,71.38,71.46,100713.0,56.0599,56.2169,56.0364,56.0992,100713.0
2017-05-25 10:20:00,71.46,71.55,71.43,71.47,77649.0,56.0992,56.1698,56.0756,56.107,77649.0
2017-05-25 10:30:00,71.46,71.56,71.39,71.47,90265.0,56.0992,56.1777,56.0442,56.107,90265.0
2017-05-25 10:40:00,71.47,71.48,71.4,71.41,75799.0,56.107,56.1149,56.0521,56.0599,75799.0
2017-05-25 10:50:00,71.41,71.42,71.13,71.13,95925.0,56.0599,56.0678,55.8401,55.8401,95925.0
2017-05-25 11:00:00,71.13,71.34,71.07,71.33,199082.0,55.8401,56.005,55.793,55.9971,199082.0
2017-05-25 11:10:00,71.33,71.36,71.07,71.08,179521.0,55.9971,56.0207,55.793,55.8009,179521.0
2017-05-25 11:20:00,71.08,71.09,70.79,70.88,145695.0,55.8009,55.8087,55.5732,55.6439,145695.0
2017-05-25 11:30:00,70.88,70.89,70.38,70.38,308702.0,55.6439,55.6517,55.2513,55.2513,308702.0
2017-05-25 11:40:00,70.37,70.41,70.23,70.38,316567.0,55.2435,55.2749,55.1336,55.2513,316567.0
2017-05-25 11:50:00,70.39,70.43,70.02,70.03,299433.0,55.2592,55.2906,54.9687,54.9766,299433.0
2017-05-25 12:00:00,70.03,70.28,69.97,70.01,395628.0,54.9766,55.1728,54.9295,54.9609,395628.0
2017-05-25 12:10:00,70.01,70.02,69.64,69.8,322814.0,54.9609,54.9687,54.6704,54.796,322814.0
2017-05-25 12:20:00,69.8,69.98,69.78,69.91,350274.0,54.796,54.9373,54.7803,54.8824,350274.0
2017-05-25 12:30:00,69.91,70.05,69.85,69.96,300279.0,54.8824,54.9923,54.8353,54.9216,300279.0
2017-05-25 12:40:00,69.96,69.98,69.83,69.84,195186.0,54.9216,54.9373,54.8196,54.8274,195186.0
2017-05-25 12:50:00,69.85,69.86,69.78,69.78,158154.0,54.8353,54.8431,54.7803,54.7803,158154.0
2017-05-25 13:00:00,69.78,69.82,69.66,69.7,287266.0,54.7803,54.8117,54.6861,54.7175,287266.0
2017-05-25 13:10:00,69.71,69.71,69.4,69.4,556483.0,54.7254,54.7254,54.482,54.482,556483.0
2017-05-25 13:20:00,69.41,69.51,69.33,69.43,459288.0,54.4898,54.5683,54.427,54.5055,459288.0
2017-05-25 13:30:00,69.42,69.43,69.14,69.19,416905.0,54.4977,54.5055,54.2779,54.3171,416905.0
2017-05-25 13:40:00,69.19,69.35,69.14,69.26,352923.0,54.3171,54.4427,54.2779,54.3721,352923.0
2017-05-25 13:50:00,69.26,69.44,69.23,69.42,266025.0,54.3721,54.5134,54.3485,54.4977,266025.0
2017-05-25 14:00:00,69.42,69.45,69.31,69.33,246537.0,54.4977,54.5212,54.4113,54.427,246537.0
2017-05-25 14:10:00,69.33,69.37,69.22,69.25,328980.0,54.427,54.4584,54.3407,54.3642,328980.0
2017-05-25 14:20:00,69.26,69.31,69.15,69.26,379184.0,54.3721,54.4113,54.2857,54.3721,379184.0
2017-05-25 14:30:00,69.26,69.3,69.12,69.13,230897.0,54.3721,54.4035,54.2622,54.27,230897.0
2017-05-25 14:40:00,69.12,69.19,69.0,69.02,356244.0,54.2622,54.3171,54.168,54.1837,356244.0
2017-05-25 14:50:00,69.04,69.1,68.94,69.0,473798.0,54.1994,54.2465,54.1209,54.168,473798.0
2017-05-25 15:00:00,69.0,69.18,68.99,69.16,345486.0,54.168,54.3093,54.1601,54.2936,345486.0
2017-05-25 15:10:00,69.16,69.23,69.12,69.17,348630.0,54.2936,54.3485,54.2622,54.3014,348630.0
2017-05-25 15:20:00,69.17,69.22,69.11,69.12,386299.0,54.3014,54.3407,54.2543,54.2622,386299.0
2017-05-25 15:30:00,69.13,69.13,69.03,69.05,468177.0,54.27,54.27,54.1915,54.2072,468177.0
2017-05-25 15:40:00,69.05,69.21,69.01,69.2,623784.0,54.2072,54.3328,54.1758,54.325,623784.0
2017-05-25 15:50:00,69.2,69.49,69.18,69.41,2017972.0,54.325,54.5526,54.3093,54.4898,2017972.0
2017-05-26 09:30:00,69.48,69.5,69.0,69.0,396208.0,54.5448,54.5605,54.168,54.168,396208.0
2017-05-26 09:40:00,69.01,69.64,69.0,69.59,304405.0,54.1758,54.6704,54.168,54.6312,304405.0
2017-05-26 09:50:00,69.59,69.87,69.58,69.72,322222.0,54.6312,54.851,54.6233,54.7332,322222.0
2017-05-26 10:00:00,69.73,69.89,69.66,69.85,164455.0,54.7411,54.8667,54.6861,54.8353,164455.0
2017-05-26 10:10:00,69.86,69.98,69.78,69.82,153920.0,54.8431,54.9373,54.7803,54.8117,153920.0
2017-05-26 10:20:00,69.83,69.97,69.79,69.81,167351.0,54.8196,54.9295,54.7882,54.8039,167351.0
2017-05-26 10:30:00,69.81,69.93,69.73,69.85,156898.0,54.8039,54.8981,54.7411,54.8353,156898.0
2017-05-26 10:40:00,69.86,69.87,69.54,69.55,87964.0,54.8431,54.851,54.5919,54.5998,87964.0
2017-05-26 10:50:00,69.54,69.61,69.33,69.55,195537.0,54.5919,54.6469,54.427,54.5998,195537.0
2017-05-26 11:00:00,69.56,69.77,69.56,69.77,102284.0,54.6076,54.7725,54.6076,54.7725,102284.0
2017-05-26 11:10:00,69.78,69.82,69.69,69.7,99607.0,54.7803,54.8117,54.7097,54.7175,99607.0
2017-05-26 11:20:00,69.7,69.89,69.65,69.84,125423.0,54.7175,54.8667,54.6783,54.8274,125423.0
2017-05-26 11:30:00,69.84,69.87,69.66,69.74,84730.0,54.8274,54.851,54.6861,54.7489,84730.0
2017-05-26 11:40:00,69.73,69.79,69.68,69.71,73682.0,54.7411,54.7882,54.7018,54.7254,73682.0
2017-05-26 11:50:00,69.71,69.77,69.66,69.71,79447.0,54.7254,54.7725,54.6861,54.7254,79447.0
2017-05-26 12:00:00,69.71,69.89,69.71,69.86,68256.0,54.7254,54.8667,54.7254,54.8431,68256.0
2017-05-26 12:10:00,69.86,69.94,69.85,69.94,64430.0,54.8431,54.9059,54.8353,54.9059,64430.0
2017-05-26 12:20:00,69.94,69.98,69.87,69.88,51434.0,54.9059,54.9373,54.851,54.8588,51434.0
2017-05-26 12:30:00,69.88,69.9,69.79,69.83,59768.0,54.8588,54.8745,54.7882,54.8196,59768.0
2017-05-26 12:40:00,69.82,69.83,69.75,69.78,75932.0,54.8117,54.8196,54.7568,54.7803,75932.0
2017-05-26 12:50:00,69.78,69.86,69.78,69.84,39273.0,54.7803,54.8431,54.7803,54.8274,39273.0
2017-05-26 13:00:00,69.85,69.92,69.85,69.9,104998.0,54.8353,54.8902,54.8353,54.8745,104998.0
2017-05-26 13:10:00,69.9,69.92,69.85,69.91,91873.0,54.8745,54.8902,54.8353,54.8824,91873.0
2017-05-26 13:20:00,69.91,69.94,69.84,69.91,69320.0,54.8824,54.9059,54.8274,54.8824,69320.0
2017-05-26 13:30:00,69.92,69.94,69.88,69.9,43951.0,54.8902,54.9059,54.8588,54.8745,43951.0
2017-05-26 13:40:00,69.9,69.99,69.89,69.96,87087.0,54.8745,54.9452,54.8667,54.9216,87087.0
2017-05-26 13:50:00,69.96,69.99,69.92,69.99,45961.0,54.9216,54.9452,54.8902,54.9452,45961.0
2017-05-26 14:00:00,69.99,70.01,69.95,70.01,112836.0,54.9452,54.9609,54.9138,54.9609,112836.0
2017-05-26 14:10:00,70.0,70.1,69.98,69.99,152517.0,54.953,55.0315,54.9373,54.9452,152517.0
2017-05-26 14:20:00,70.0,70.14,69.99,70.14,98681.0,54.953,55.0629,54.9452,55.0629,98681.0
2017-05-26 14:30:00,70.13,70.14,70.04,70.09,118473.0,55.0551,55.0629,54.9844,55.0237,118473.0
2017-05-26 14:40:00,70.09,70.17,70.07,70.17,80687.0,55.0237,55.0865,55.008,55.0865,80687.0
2017-05-26 14:50:00,70.17,70.2,70.06,70.14,232642.0,55.0865,55.11,55.0001,55.0629,232642.0
2017-05-26 15:00:00,70.13,70.23,70.11,70.12,285732.0,55.0551,55.1336,55.0394,55.0472,285732.0
2017-05-26 15:10:00,70.13,70.16,70.0,70.09,317630.0,55.0551,55.0786,54.953,55.0237,317630.0
2017-05-26 15:20:00,70.09,70.15,70.05,70.09,230981.0,55.0237,55.0708,54.9923,55.0237,230981.0
2017-05-26 15:30:00,70.09,70.2,70.08,70.15,165626.0,55.0237,55.11,55.0158,55.0708,165626.0
2017-05-26 15:40:00,70.15,70.35,70.11,70.31,310536.0,55.0708,55.2278,55.0394,55.1964,310536.0
2017-05-26 15:50:00,70.31,70.35,70.07,70.11,918306.0,55.1964,55.2278,55.008,55.0394,918306.0
2017-05-30 09:30:00,69.22,69.47,69.05,69.26,235673.0,54.7359,54.9336,54.6015,54.7676,235673.0
2017-05-30 09:40:00,69.27,69.3,69.13,69.18,234441.0,54.7755,54.7992,54.6648,54.7043,234441.0
2017-05-30 09:50:00,69.19,69.35,69.18,69.24,137084.0,54.7122,54.8387,54.7043,54.7518,137084.0
2017-05-30 10:00:00,69.23,69.47,69.22,69.33,205466.0,54.7439,54.9336,54.7359,54.8229,205466.0
2017-05-30 10:10:00,69.32,69.33,69.19,69.28,236201.0,54.815,54.8229,54.7122,54.7834,236201.0
2017-05-30 10:20:00,69.28,69.32,69.18,69.22,162555.0,54.7834,54.815,54.7043,54.7359,162555.0
2017-05-30 10:30:00,69.22,69.49,69.19,69.47,147456.0,54.7359,54.9495,54.7122,54.9336,147456.0
2017-05-30 10:40:00,69.46,69.48,69.21,69.23,129235.0,54.9257,54.9415,54.728,54.7439,129235.0
2017-05-30 10:50:00,69.23,69.27,69.11,69.14,183207.0,54.7439,54.7755,54.649,54.6727,183207.0
2017-05-30 11:00:00,69.15,69.26,69.15,69.22,155905.0,54.6806,54.7676,54.6806,54.7359,155905.0
2017-05-30 11:10:00,69.22,69.25,69.16,69.19,131127.0,54.7359,54.7597,54.6885,54.7122,131127.0
2017-05-30 11:20:00,69.19,69.19,69.0,69.03,149851.0,54.7122,54.7122,54.562,54.5857,149851.0
2017-05-30 11:30:00,69.02,69.07,68.98,69.01,147334.0,54.5778,54.6173,54.5462,54.5699,147334.0
2017-05-30 11:40:00,69.01,69.07,68.95,69.05,119172.0,54.5699,54.6173,54.5224,54.6015,119172.0
2017-05-30 11:50:00,69.05,69.21,69.04,69.15,85165.0,54.6015,54.728,54.5936,54.6806,85165.0
2017-05-30 12:00:00,69.15,69.22,69.09,69.1,90417.0,54.6806,54.7359,54.6332,54.6411,90417.0
2017-05-30 12:10:00,69.1,69.17,69.08,69.15,75139.0,54.6411,54.6964,54.6252,54.6806,75139.0
2017-05-30 12:20:00,69.15,69.24,69.13,69.21,66200.0,54.6806,54.7518,54.6648,54.728,66200.0
2017-05-30 12:30:00,69.21,69.29,69.21,69.28,44704.0,54.728,54.7913,54.728,54.7834,44704.0
2017-05-30 12:40:00,69.27,69.28,69.23,69.27,48923.0,54.7755,54.7834,54.7439,54.7755,48923.0
2017-05-30 12:50:00,69.28,69.32,69.19,69.19,57927.0,54.7834,54.815,54.7122,54.7122,57927.0
2017-05-30 13:00:00,69.19,69.27,69.18,69.22,53611.0,54.7122,54.7755,54.7043,54.7359,53611.0
2017-05-30 13:10:00,69.22,69.23,69.13,69.15,84857.0,54.7359,54.7439,54.6648,54.6806,84857.0
2017-05-30 13:20:00,69.15,69.16,69.08,69.11,113400.0,54.6806,54.6885,54.6252,54.649,113400.0
2017-05-30 13:30:00,69.11,69.13,69.08,69.09,178940.0,54.649,54.6648,54.6252,54.6332,178940.0
2017-05-30 13:40:00,69.1,69.11,69.05,69.1,80905.0,54.6411,54.649,54.6015,54.6411,80905.0
2017-05-30 13:50:00,69.09,69.12,69.07,69.11,89061.0,54.6332,54.6569,54.6173,54.649,89061.0
2017-05-30 14:00:00,69.1,69.27,69.08,69.27,132402.0,54.6411,54.7755,54.6252,54.7755,132402.0
2017-05-30 14:10:00,69.27,69.28,69.12,69.15,83792.0,54.7755,54.7834,54.6569,54.6806,83792.0
2017-05-30 14:20:00,69.16,69.2,69.11,69.12,85118.0,54.6885,54.7201,54.649,54.6569,85118.0
2017-05-30 14:30:00,69.12,69.13,68.99,69.0,183099.0,54.6569,54.6648,54.5541,54.562,183099.0
2017-05-30 14:40:00,69.01,69.11,68.99,69.09,140596.0,54.5699,54.649,54.5541,54.6332,140596.0
2017-05-30 14:50:00,69.09,69.11,69.04,69.05,65269.0,54.6332,54.649,54.5936,54.6015,65269.0
2017-05-30 15:00:00,69.06,69.12,69.01,69.03,82760.0,54.6094,54.6569,54.5699,54.5857,82760.0
2017-05-30 15:10:00,69.03,69.04,68.96,68.98,169121.0,54.5857,54.5936,54.5304,54.5462,169121.0
2017-05-30 15:20:00,68.98,69.02,68.92,68.92,118040.0,54.5462,54.5778,54.4987,54.4987,118040.0
2017-05-30 15:30:00,68.92,68.93,68.75,68.75,232935.0,54.4987,54.5066,54.3643,54.3643,232935.0
2017-05-30 15:40:00,68.76,68.87,68.75,68.78,282821.0,54.3722,54.4592,54.3643,54.388,282821.0
2017-05-30 15:50:00,68.78,68.81,68.65,68.75,623606.0,54.388,54.4117,54.2852,54.3643,623606.0
2017-05-31 09:30:00,68.31,68.71,68.23,68.58,317382.0,54.0164,54.3327,53.9531,54.2299,317382.0
2017-05-31 09:40:00,68.57,68.71,68.33,68.37,350256.0,54.222,54.3327,54.0322,54.0638,350256.0
2017-05-31 09:50:00,68.37,68.72,68.3,68.7,266609.0,54.0638,54.3406,54.0085,54.3248,266609.0
2017-05-31 10:00:00,68.7,68.76,68.6,68.68,176556.0,54.3248,54.3722,54.2457,54.3089,176556.0
2017-05-31 10:10:00,68.68,68.97,68.64,68.81,302120.0,54.3089,54.5383,54.2773,54.4117,302120.0
2017-05-31 10:20:00,68.8,69.38,68.73,69.38,299166.0,54.4038,54.8625,54.3485,54.8625,299166.0
2017-05-31 10:30:00,69.38,69.38,69.14,69.2,154331.0,54.8625,54.8625,54.6727,54.7201,154331.0
2017-05-31 10:40:00,69.19,69.36,69.14,69.29,206394.0,54.7122,54.8467,54.6727,54.7913,206394.0
2017-05-31 10:50:00,69.29,69.35,69.13,69.25,175940.0,54.7913,54.8387,54.6648,54.7597,175940.0
2017-05-31 11:00:00,69.25,69.28,69.14,69.23,113779.0,54.7597,54.7834,54.6727,54.7439,113779.0
2017-05-31 11:10:00,69.23,69.27,69.04,69.13,100587.0,54.7439,54.7755,54.5936,54.6648,100587.0
2017-05-31 11:20:00,69.13,69.26,69.12,69.16,138716.0,54.6648,54.7676,54.6569,54.6885,138716.0
2017-05-31 11:30:00,69.15,69.16,68.99,69.08,131678.0,54.6806,54.6885,54.5541,54.6252,131678.0
2017-05-31 11:40:00,69.09,69.11,68.96,69.08,139212.0,54.6332,54.649,54.5304,54.6252,139212.0
2017-05-31 11:50:00,69.09,69.29,69.06,69.29,156341.0,54.6332,54.7913,54.6094,54.7913,156341.0
2017-05-31 12:00:00,69.29,69.48,69.23,69.48,113689.0,54.7913,54.9415,54.7439,54.9415,113689.0
2017-05-31 12:10:00,69.49,69.54,69.42,69.53,147791.0,54.9495,54.989,54.8941,54.9811,147791.0
2017-05-31 12:20:00,69.52,69.53,69.41,69.41,98193.0,54.9732,54.9811,54.8862,54.8862,98193.0
2017-05-31 12:30:00,69.41,69.51,69.4,69.5,115130.0,54.8862,54.9653,54.8783,54.9574,115130.0
2017-05-31 12:40:00,69.5,69.68,69.49,69.63,166453.0,54.9574,55.0997,54.9495,55.0602,166453.0
2017-05-31 12:50:00,69.64,69.69,69.58,69.66,84358.0,55.0681,55.1076,55.0206,55.0839,84358.0
2017-05-31 13:00:00,69.67,69.79,69.65,69.79,222767.0,55.0918,55.1867,55.076,55.1867,222767.0
2017-05-31 13:10:00,69.8,69.86,69.73,69.75,92357.0,55.1946,55.242,55.1392,55.155,92357.0
2017-05-31 13:20:00,69.75,69.76,69.59,69.7,115680.0,55.155,55.163,55.0285,55.1155,115680.0
2017-05-31 13:30:00,69.7,69.79,69.69,69.78,104796.0,55.1155,55.1867,55.1076,55.1788,104796.0
2017-05-31 13:40:00,69.78,69.83,69.72,69.79,112311.0,55.1788,55.2183,55.1313,55.1867,112311.0
2017-05-31 13:50:00,69.79,69.79,69.66,69.73,86801.0,55.1867,55.1867,55.0839,55.1392,86801.0
2017-05-31 14:00:00,69.72,69.87,69.7,69.79,160106.0,55.1313,55.2499,55.1155,55.1867,160106.0
2017-05-31 14:10:00,69.8,69.88,69.73,69.82,100112.0,55.1946,55.2578,55.1392,55.2104,100112.0
2017-05-31 14:20:00,69.82,69.93,69.79,69.82,110430.0,55.2104,55.2974,55.1867,55.2104,110430.0
2017-05-31 14:30:00,69.81,69.84,69.67,69.69,167590.0,55.2025,55.2262,55.0918,55.1076,167590.0
2017-05-31 14:40:00,69.69,69.72,69.61,69.62,118457.0,55.1076,55.1313,55.0443,55.0523,118457.0
2017-05-31 14:50:00,69.61,69.66,69.56,69.59,72130.0,55.0443,55.0839,55.0048,55.0285,72130.0
2017-05-31 15:00:00,69.59,69.67,69.54,69.56,88939.0,55.0285,55.0918,54.989,55.0048,88939.0
2017-05-31 15:10:00,69.56,69.56,69.49,69.53,124183.0,55.0048,55.0048,54.9495,54.9811,124183.0
2017-05-31 15:20:00,69.53,69.68,69.52,69.66,133749.0,54.9811,55.0997,54.9732,55.0839,133749.0
2017-05-31 15:30:00,69.66,69.76,69.64,69.7,158377.0,55.0839,55.163,55.0681,55.1155,158377.0
2017-05-31 15:40:00,69.7,69.8,69.69,69.72,264384.0,55.1155,55.1946,55.1076,55.1313,264384.0
2017-05-31 15:50:00,69.73,69.73,69.55,69.59,639317.0,55.1392,55.1392,54.9969,55.0285,639317.0
2017-06-01 09:30:00,69.67,69.74,69.31,69.43,237657.0,55.0918,55.1471,54.8071,54.902,237657.0
2017-06-01 09:40:00,69.41,69.47,69.36,69.41,135906.0,54.8862,54.9336,54.8467,54.8862,135906.0
2017-06-01 09:50:00,69.4,69.43,69.27,69.42,179864.0,54.8783,54.902,54.7755,54.8941,179864.0
2017-06-01 10:00:00,69.42,69.42,69.22,69.29,292832.0,54.8941,54.8941,54.7359,54.7913,292832.0
2017-06-01 10:10:00,69.28,69.6,69.26,69.45,250166.0,54.7834,55.0364,54.7676,54.9178,250166.0
2017-06-01 10:20:00,69.45,69.69,69.43,69.69,109470.0,54.9178,55.1076,54.902,55.1076,109470.0
2017-06-01 10:30:00,69.69,69.69,69.58,69.65,99869.0,55.1076,55.1076,55.0206,55.076,99869.0
2017-06-01 10:40:00,69.65,69.75,69.53,69.65,136108.0,55.076,55.155,54.9811,55.076,136108.0
2017-06-01 10:50:00,69.65,69.72,69.64,69.65,95551.0,55.076,55.1313,55.0681,55.076,95551.0
2017-06-01 11:00:00,69.67,69.75,69.45,69.65,97235.0,55.0918,55.155,54.9178,55.076,97235.0
2017-06-01 11:10:00,69.65,69.92,69.65,69.73,126277.0,55.076,55.2895,55.076,55.1392,126277.0
2017-06-01 11:20:00,69.72,69.77,69.48,69.5,114675.0,55.1313,55.1709,54.9415,54.9574,114675.0
2017-06-01 11:30:00,69.51,69.63,69.41,69.48,112373.0,54.9653,55.0602,54.8862,54.9415,112373.0
2017-06-01 11:40:00,69.49,69.54,69.44,69.51,78936.0,54.9495,54.989,54.9099,54.9653,78936.0
2017-06-01 11:50:00,69.52,69.72,69.5,69.69,128960.0,54.9732,55.1313,54.9574,55.1076,128960.0
2017-06-01 12:00:00,69.69,69.84,69.68,69.84,108318.0,55.1076,55.2262,55.0997,55.2262,108318.0
2017-06-01 12:10:00,69.84,69.95,69.81,69.9,96277.0,55.2262,55.3132,55.2025,55.2737,96277.0
2017-06-01 12:20:00,69.9,69.94,69.79,69.85,105774.0,55.2737,55.3053,55.1867,55.2341,105774.0
2017-06-01 12:30:00,69.85,69.91,69.81,69.91,65781.0,55.2341,55.2816,55.2025,55.2816,65781.0
2017-06-01 12:40:00,69.9,69.99,69.89,69.95,70399.0,55.2737,55.3448,55.2658,55.3132,70399.0
2017-06-01 12:50:00,69.95,70.06,69.92,70.06,137441.0,55.3132,55.4002,55.2895,55.4002,137441.0
2017-06-01 13:00:00,70.06,70.09,69.98,70.02,76133.0,55.4002,55.4239,55.3369,55.3686,76133.0
2017-06-01 13:10:00,70.01,70.03,69.95,70.0,74132.0,55.3606,55.3765,55.3132,55.3527,74132.0
2017-06-01 13:20:00,70.0,70.06,69.95,70.03,52039.0,55.3527,55.4002,55.3132,55.3765,52039.0
2017-06-01 13:30:00,70.03,70.06,69.94,70.01,71294.0,55.3765,55.4002,55.3053,55.3606,71294.0
2017-06-01 13:40:00,70.01,70.13,70.0,70.1,56665.0,55.3606,55.4555,55.3527,55.4318,56665.0
2017-06-01 13:50:00,70.11,70.18,70.05,70.06,84888.0,55.4397,55.4951,55.3923,55.4002,84888.0
2017-06-01 14:00:00,70.06,70.11,70.02,70.03,87691.0,55.4002,55.4397,55.3686,55.3765,87691.0
2017-06-01 14:10:00,70.04,70.18,70.04,70.14,144570.0,55.3844,55.4951,55.3844,55.4634,144570.0
2017-06-01 14:20:00,70.13,70.19,69.97,69.98,91863.0,55.4555,55.503,55.329,55.3369,91863.0
2017-06-01 14:30:00,69.97,70.0,69.68,69.73,120567.0,55.329,55.3527,55.0997,55.1392,120567.0
2017-06-01 14:40:00,69.72,69.97,69.71,69.93,69744.0,55.1313,55.329,55.1234,55.2974,69744.0
2017-06-01 14:50:00,69.92,69.94,69.73,69.83,160649.0,55.2895,55.3053,55.1392,55.2183,160649.0
2017-06-01 15:00:00,69.84,69.84,69.67,69.74,125793.0,55.2262,55.2262,55.0918,55.1471,125793.0
2017-06-01 15:10:00,69.73,69.78,69.67,69.7,97480.0,55.1392,55.1788,55.0918,55.1155,97480.0
2017-06-01 15:20:00,69.7,69.71,69.61,69.63,79150.0,55.1155,55.1234,55.0443,55.0602,79150.0
2017-06-01 15:30:00,69.63,69.75,69.62,69.66,110247.0,55.0602,55.155,55.0523,55.0839,110247.0
2017-06-01 15:40:00,69.66,69.74,69.58,69.7,178867.0,55.0839,55.1471,55.0206,55.1155,178867.0
2017-06-01 15:50:00,69.71,69.8,69.69,69.75,387671.0,55.1234,55.1946,55.1076,55.155,387671.0
2017-06-02 09:30:00,68.88,69.12,68.38,68.38,489467.0,54.4671,54.6569,54.0717,54.0717,489467.0
2017-06-02 09:40:00,68.39,68.54,68.18,68.49,280604.0,54.0796,54.1982,53.9136,54.1587,280604.0
2017-06-02 09:50:00,68.48,68.56,68.27,68.28,312175.0,54.1508,54.2141,53.9847,53.9926,312175.0
2017-06-02 10:00:00,68.28,68.42,68.23,68.29,222926.0,53.9926,54.1033,53.9531,54.0005,222926.0
2017-06-02 10:10:00,68.29,68.35,68.2,68.34,240833.0,54.0005,54.048,53.9294,54.0401,240833.0
2017-06-02 10:20:00,68.33,68.38,68.18,68.31,196866.0,54.0322,54.0717,53.9136,54.0164,196866.0
2017-06-02 10:30:00,68.3,68.34,68.24,68.33,278682.0,54.0085,54.0401,53.961,54.0322,278682.0
2017-06-02 10:40:00,68.33,68.42,68.28,68.35,130715.0,54.0322,54.1033,53.9926,54.048,130715.0
2017-06-02 10:50:00,68.34,68.36,68.12,68.12,183818.0,54.0401,54.0559,53.8661,53.8661,183818.0
2017-06-02 11:00:00,68.13,68.18,68.03,68.07,191895.0,53.874,53.9136,53.795,53.8266,191895.0
2017-06-02 11:10:00,68.07,68.32,68.04,68.31,198885.0,53.8266,54.0243,53.8029,54.0164,198885.0
2017-06-02 11:20:00,68.32,68.42,68.32,68.39,159385.0,54.0243,54.1033,54.0243,54.0796,159385.0
2017-06-02 11:30:00,68.39,68.51,68.34,68.5,176020.0,54.0796,54.1745,54.0401,54.1666,176020.0
2017-06-02 11:40:00,68.5,68.5,68.24,68.25,146761.0,54.1666,54.1666,53.961,53.9689,146761.0
2017-06-02 11:50:00,68.24,68.31,68.15,68.26,195778.0,53.961,54.0164,53.8898,53.9768,195778.0
2017-06-02 12:00:00,68.26,68.32,68.25,68.28,159743.0,53.9768,54.0243,53.9689,53.9926,159743.0
2017-06-02 12:10:00,68.29,68.5,68.25,68.48,116710.0,54.0005,54.1666,53.9689,54.1508,116710.0
2017-06-02 12:20:00,68.48,68.6,68.47,68.55,143998.0,54.1508,54.2457,54.1429,54.2061,143998.0
2017-06-02 12:30:00,68.56,68.69,68.53,68.68,163350.0,54.2141,54.3169,54.1903,54.3089,163350.0
2017-06-02 12:40:00,68.68,68.78,68.62,68.73,107509.0,54.3089,54.388,54.2615,54.3485,107509.0
2017-06-02 12:50:00,68.73,68.8,68.63,68.63,71841.0,54.3485,54.4038,54.2694,54.2694,71841.0
2017-06-02 13:00:00,68.64,68.7,68.56,68.65,114113.0,54.2773,54.3248,54.2141,54.2852,114113.0
2017-06-02 13:10:00,68.64,68.67,68.56,68.66,77727.0,54.2773,54.301,54.2141,54.2931,77727.0
2017-06-02 13:20:00,68.66,68.67,68.58,68.63,83008.0,54.2931,54.301,54.2299,54.2694,83008.0
2017-06-02 13:30:00,68.63,68.71,68.59,68.67,69550.0,54.2694,54.3327,54.2378,54.301,69550.0
2017-06-02 13:40:00,68.67,68.79,68.64,68.69,81102.0,54.301,54.3959,54.2773,54.3169,81102.0
2017-06-02 13:50:00,68.69,68.73,68.63,68.7,103798.0,54.3169,54.3485,54.2694,54.3248,103798.0
2017-06-02 14:00:00,68.68,68.69,68.55,68.56,96194.0,54.3089,54.3169,54.2061,54.2141,96194.0
2017-06-02 14:10:00,68.56,68.6,68.51,68.57,117019.0,54.2141,54.2457,54.1745,54.222,117019.0
2017-06-02 14:20:00,68.57,68.66,68.53,68.57,117965.0,54.222,54.2931,54.1903,54.222,117965.0
2017-06-02 14:30:00,68.57,68.68,68.57,68.65,82365.0,54.222,54.3089,54.222,54.2852,82365.0
2017-06-02 14:40:00,68.65,68.75,68.62,68.73,82849.0,54.2852,54.3643,54.2615,54.3485,82849.0
2017-06-02 14:50:00,68.74,68.8,68.7,68.78,98275.0,54.3564,54.4038,54.3248,54.388,98275.0
2017-06-02 15:00:00,68.77,68.77,68.67,68.7,137220.0,54.3801,54.3801,54.301,54.3248,137220.0
2017-06-02 15:10:00,68.7,68.78,68.67,68.75,149592.0,54.3248,54.388,54.301,54.3643,149592.0
2017-06-02 15:20:00,68.76,68.8,68.72,68.76,128834.0,54.3722,54.4038,54.3406,54.3722,128834.0
2017-06-02 15:30:00,68.77,68.9,68.76,68.86,235338.0,54.3801,54.4829,54.3722,54.4513,235338.0
2017-06-02 15:40:00,68.86,68.93,68.84,68.88,348217.0,54.4513,54.5066,54.4355,54.4671,348217.0
2017-06-02 15:50:00,68.88,68.98,68.85,68.95,884098.0,54.4671,54.5462,54.4434,54.5224,884098.0
2017-06-05 09:30:00,68.79,68.94,68.63,68.93,297245.0,54.3959,54.5145,54.2694,54.5066,297245.0
2017-06-05 09:40:00,68.95,69.11,68.93,68.94,127438.0,54.5224,54.649,54.5066,54.5145,127438.0
2017-06-05 09:50:00,68.95,69.23,68.94,69.16,123490.0,54.5224,54.7439,54.5145,54.6885,123490.0
2017-06-05 10:00:00,69.15,69.47,69.14,69.41,152739.0,54.6806,54.9336,54.6727,54.8862,152739.0
2017-06-05 10:10:00,69.42,69.44,69.28,69.33,122521.0,54.8941,54.9099,54.7834,54.8229,122521.0
2017-06-05 10:20:00,69.34,69.36,69.22,69.33,79087.0,54.8308,54.8467,54.7359,54.8229,79087.0
2017-06-05 10:30:00,69.32,69.36,69.27,69.29,78526.0,54.815,54.8467,54.7755,54.7913,78526.0
2017-06-05 10:40:00,69.29,69.34,69.27,69.3,55863.0,54.7913,54.8308,54.7755,54.7992,55863.0
2017-06-05 10:50:00,69.29,69.29,69.01,69.05,85169.0,54.7913,54.7913,54.5699,54.6015,85169.0
2017-06-05 11:00:00,69.04,69.06,68.94,69.02,55804.0,54.5936,54.6094,54.5145,54.5778,55804.0
2017-06-05 11:10:00,69.02,69.02,68.93,68.93,47475.0,54.5778,54.5778,54.5066,54.5066,47475.0
2017-06-05 11:20:00,68.94,68.99,68.89,68.95,56734.0,54.5145,54.5541,54.475,54.5224,56734.0
2017-06-05 11:30:00,68.95,69.11,68.95,69.1,117852.0,54.5224,54.649,54.5224,54.6411,117852.0
2017-06-05 11:40:00,69.09,69.1,68.99,69.06,72008.0,54.6332,54.6411,54.5541,54.6094,72008.0
2017-06-05 11:50:00,69.06,69.14,69.03,69.1,51217.0,54.6094,54.6727,54.5857,54.6411,51217.0
2017-06-05 12:00:00,69.1,69.21,69.09,69.2,113692.0,54.6411,54.728,54.6332,54.7201,113692.0
2017-06-05 12:10:00,69.2,69.33,69.17,69.33,31281.0,54.7201,54.8229,54.6964,54.8229,31281.0
2017-06-05 12:20:00,69.33,69.35,69.28,69.34,48164.0,54.8229,54.8387,54.7834,54.8308,48164.0
2017-06-05 12:30:00,69.35,69.37,69.26,69.27,52561.0,54.8387,54.8546,54.7676,54.7755,52561.0
2017-06-05 12:40:00,69.25,69.32,69.25,69.26,50476.0,54.7597,54.815,54.7597,54.7676,50476.0
2017-06-05 12:50:00,69.26,69.34,69.25,69.3,27347.0,54.7676,54.8308,54.7597,54.7992,27347.0
2017-06-05 13:00:00,69.31,69.38,69.29,69.32,45065.0,54.8071,54.8625,54.7913,54.815,45065.0
2017-06-05 13:10:00,69.33,69.4,69.31,69.38,39933.0,54.8229,54.8783,54.8071,54.8625,39933.0
2017-06-05 13:20:00,69.38,69.42,69.32,69.41,69052.0,54.8625,54.8941,54.815,54.8862,69052.0
2017-06-05 13:30:00,69.41,69.47,69.37,69.45,79058.0,54.8862,54.9336,54.8546,54.9178,79058.0
2017-06-05 13:40:00,69.44,69.48,69.4,69.45,127143.0,54.9099,54.9415,54.8783,54.9178,127143.0
2017-06-05 13:50:00,69.47,69.47,69.32,69.34,65450.0,54.9336,54.9336,54.815,54.8308,65450.0
2017-06-05 14:00:00,69.35,69.46,69.34,69.41,70250.0,54.8387,54.9257,54.8308,54.8862,70250.0
2017-06-05 14:10:00,69.4,69.46,69.36,69.41,76294.0,54.8783,54.9257,54.8467,54.8862,76294.0
2017-06-05 14:20:00,69.41,69.5,69.4,69.42,87363.0,54.8862,54.9574,54.8783,54.8941,87363.0
2017-06-05 14:30:00,69.43,69.43,69.32,69.38,76079.0,54.902,54.902,54.815,54.8625,76079.0
2017-06-05 14:40:00,69.38,69.39,69.35,69.37,83502.0,54.8625,54.8704,54.8387,54.8546,83502.0
2017-06-05 14:50:00,69.36,69.37,69.3,69.35,54241.0,54.8467,54.8546,54.7992,54.8387,54241.0
2017-06-05 15:00:00,69.36,69.42,69.36,69.39,53356.0,54.8467,54.8941,54.8467,54.8704,53356.0
2017-06-05 15:10:00,69.4,69.47,69.38,69.45,88353.0,54.8783,54.9336,54.8625,54.9178,88353.0
2017-06-05 15:20:00,69.45,69.48,69.41,69.43,122851.0,54.9178,54.9415,54.8862,54.902,122851.0
2017-06-05 15:30:00,69.43,69.43,69.34,69.36,101301.0,54.902,54.902,54.8308,54.8467,101301.0
2017-06-05 15:40:00,69.36,69.37,69.26,69.29,163635.0,54.8467,54.8546,54.7676,54.7913,163635.0
2017-06-05 15:50:00,69.29,69.41,69.23,69.29,485625.0,54.7913,54.8862,54.7439,54.7913,485625.0
2017-06-06 09:30:00,69.14,69.15,68.71,68.96,398969.0,54.6727,54.6806,54.3327,54.5304,398969.0
2017-06-06 09:40:00,68.92,69.01,68.85,68.96,81943.0,54.4987,54.5699,54.4434,54.5304,81943.0
2017-06-06 09:50:00,68.96,69.01,68.83,68.99,179946.0,54.5304,54.5699,54.4276,54.5541,179946.0
2017-06-06 10:00:00,69.0,69.09,68.96,68.96,75305.0,54.562,54.6332,54.5304,54.5304,75305.0
2017-06-06 10:10:00,68.97,69.09,68.95,68.96,73649.0,54.5383,54.6332,54.5224,54.5304,73649.0
2017-06-06 10:20:00,68.96,69.02,68.92,68.98,111145.0,54.5304,54.5778,54.4987,54.5462,111145.0
2017-06-06 10:30:00,68.98,69.0,68.86,68.93,80288.0,54.5462,54.562,54.4513,54.5066,80288.0
2017-06-06 10:40:00,68.93,69.07,68.9,69.06,46361.0,54.5066,54.6173,54.4829,54.6094,46361.0
2017-06-06 10:50:00,69.07,69.08,68.97,69.01,59677.0,54.6173,54.6252,54.5383,54.5699,59677.0
2017-06-06 11:00:00,69.01,69.06,68.94,69.05,47783.0,54.5699,54.6094,54.5145,54.6015,47783.0
2017-06-06 11:10:00,69.05,69.13,69.02,69.06,118212.0,54.6015,54.6648,54.5778,54.6094,118212.0
2017-06-06 11:20:00,69.07,69.17,69.02,69.09,152780.0,54.6173,54.6964,54.5778,54.6332,152780.0
2017-06-06 11:30:00,69.11,69.37,69.09,69.35,77263.0,54.649,54.8546,54.6332,54.8387,77263.0
2017-06-06 11:40:00,69.36,69.6,69.35,69.51,190116.0,54.8467,55.0364,54.8387,54.9653,190116.0
2017-06-06 11:50:00,69.52,69.55,69.29,69.3,215913.0,54.9732,54.9969,54.7913,54.7992,215913.0
2017-06-06 12:00:00,69.3,69.37,69.21,69.34,82722.0,54.7992,54.8546,54.728,54.8308,82722.0
2017-06-06 12:10:00,69.34,69.53,69.32,69.49,140900.0,54.8308,54.9811,54.815,54.9495,140900.0
2017-06-06 12:20:00,69.49,69.53,69.45,69.47,101432.0,54.9495,54.9811,54.9178,54.9336,101432.0
2017-06-06 12:30:00,69.47,69.61,69.46,69.6,52530.0,54.9336,55.0443,54.9257,55.0364,52530.0
2017-06-06 12:40:00,69.6,69.78,69.59,69.73,75011.0,55.0364,55.1788,55.0285,55.1392,75011.0
2017-06-06 12:50:00,69.72,69.75,69.63,69.65,60308.0,55.1313,55.155,55.0602,55.076,60308.0
2017-06-06 13:00:00,69.65,69.71,69.62,69.71,57971.0,55.076,55.1234,55.0523,55.1234,57971.0
2017-06-06 13:10:00,69.7,69.71,69.65,69.68,57409.0,55.1155,55.1234,55.076,55.0997,57409.0
2017-06-06 13:20:00,69.68,69.71,69.64,69.7,61918.0,55.0997,55.1234,55.0681,55.1155,61918.0
2017-06-06 13:30:00,69.7,69.72,69.57,69.59,85346.0,55.1155,55.1313,55.0127,55.0285,85346.0
2017-06-06 13:40:00,69.59,69.6,69.53,69.54,68233.0,55.0285,55.0364,54.9811,54.989,68233.0
2017-06-06 13:50:00,69.55,69.57,69.5,69.55,77212.0,54.9969,55.0127,54.9574,54.9969,77212.0
2017-06-06 14:00:00,69.56,69.76,69.56,69.76,125768.0,55.0048,55.163,55.0048,55.163,125768.0
2017-06-06 14:10:00,69.77,69.91,69.77,69.9,325963.0,55.1709,55.2816,55.1709,55.2737,325963.0
2017-06-06 14:20:00,69.91,70.07,69.9,70.05,389430.0,55.2816,55.4081,55.2737,55.3923,389430.0
2017-06-06 14:30:00,70.04,70.19,70.0,70.11,192468.0,55.3844,55.503,55.3527,55.4397,192468.0
2017-06-06 14:40:00,70.11,70.17,70.04,70.07,178565.0,55.4397,55.4872,55.3844,55.4081,178565.0
2017-06-06 14:50:00,70.07,70.13,70.06,70.09,95898.0,55.4081,55.4555,55.4002,55.4239,95898.0
2017-06-06 15:00:00,70.09,70.11,69.85,69.85,131292.0,55.4239,55.4397,55.2341,55.2341,131292.0
2017-06-06 15:10:00,69.85,69.85,69.78,69.85,139205.0,55.2341,55.2341,55.1788,55.2341,139205.0
2017-06-06 15:20:00,69.84,70.02,69.84,70.01,127549.0,55.2262,55.3686,55.2262,55.3606,127549.0
2017-06-06 15:30:00,70.01,70.01,69.89,69.95,135757.0,55.3606,55.3606,55.2658,55.3132,135757.0
2017-06-06 15:40:00,69.95,69.98,69.92,69.95,194199.0,55.3132,55.3369,55.2895,55.3132,194199.0
2017-06-06 15:50:00,69.95,70.01,69.92,69.98,670929.0,55.3132,55.3606,55.2895,55.3369,670929.0
2017-06-07 09:30:00,69.55,69.82,69.51,69.79,133817.0,54.9969,55.2104,54.9653,55.1867,133817.0
2017-06-07 09:40:00,69.8,69.84,69.7,69.72,69619.0,55.1946,55.2262,55.1155,55.1313,69619.0
2017-06-07 09:50:00,69.72,69.8,69.69,69.78,82476.0,55.1313,55.1946,55.1076,55.1788,82476.0
2017-06-07 10:00:00,69.78,69.86,69.74,69.79,133203.0,55.1788,55.242,55.1471,55.1867,133203.0
2017-06-07 10:10:00,69.79,69.86,69.62,69.64,147861.0,55.1867,55.242,55.0523,55.0681,147861.0
2017-06-07 10:20:00,69.65,69.69,69.6,69.64,101020.0,55.076,55.1076,55.0364,55.0681,101020.0
2017-06-07 10:30:00,69.64,69.64,68.97,69.06,227777.0,55.0681,55.0681,54.5383,54.6094,227777.0
2017-06-07 10:40:00,69.04,69.06,68.66,68.72,404374.0,54.5936,54.6094,54.2931,54.3406,404374.0
2017-06-07 10:50:00,68.73,68.87,68.61,68.87,243297.0,54.3485,54.4592,54.2536,54.4592,243297.0
2017-06-07 11:00:00,68.86,68.89,68.63,68.73,214986.0,54.4513,54.475,54.2694,54.3485,214986.0
2017-06-07 11:10:00,68.74,68.77,68.48,68.51,246655.0,54.3564,54.3801,54.1508,54.1745,246655.0
2017-06-07 11:20:00,68.52,68.55,68.05,68.08,404323.0,54.1824,54.2061,53.8108,53.8345,404323.0
2017-06-07 11:30:00,68.08,68.24,68.02,68.11,405617.0,53.8345,53.961,53.787,53.8582,405617.0
2017-06-07 11:40:00,68.12,68.35,68.1,68.32,220279.0,53.8661,54.048,53.8503,54.0243,220279.0
2017-06-07 11:50:00,68.31,68.4,68.2,68.22,297471.0,54.0164,54.0875,53.9294,53.9452,297471.0
2017-06-07 12:00:00,68.22,68.35,68.19,68.31,193704.0,53.9452,54.048,53.9215,54.0164,193704.0
2017-06-07 12:10:00,68.31,68.36,68.03,68.03,233229.0,54.0164,54.0559,53.795,53.795,233229.0
2017-06-07 12:20:00,68.03,68.08,67.95,68.02,428958.0,53.795,53.8345,53.7317,53.787,428958.0
2017-06-07 12:30:00,68.01,68.05,67.92,67.94,462335.0,53.7791,53.8108,53.708,53.7238,462335.0
2017-06-07 12:40:00,67.95,68.08,67.94,68.07,171631.0,53.7317,53.8345,53.7238,53.8266,171631.0
2017-06-07 12:50:00,68.08,68.23,68.07,68.2,182265.0,53.8345,53.9531,53.8266,53.9294,182265.0
2017-06-07 13:00:00,68.21,68.39,68.16,68.29,158163.0,53.9373,54.0796,53.8978,54.0005,158163.0
2017-06-07 13:10:00,68.28,68.32,68.2,68.22,107373.0,53.9926,54.0243,53.9294,53.9452,107373.0
2017-06-07 13:20:00,68.22,68.41,68.17,68.29,113952.0,53.9452,54.0954,53.9057,54.0005,113952.0
2017-06-07 13:30:00,68.3,68.36,68.24,68.25,112337.0,54.0085,54.0559,53.961,53.9689,112337.0
2017-06-07 13:40:00,68.26,68.31,68.16,68.29,105418.0,53.9768,54.0164,53.8978,54.0005,105418.0
2017-06-07 13:50:00,68.28,68.35,68.25,68.31,89577.0,53.9926,54.048,53.9689,54.0164,89577.0
2017-06-07 14:00:00,68.32,68.33,68.17,68.23,88545.0,54.0243,54.0322,53.9057,53.9531,88545.0
2017-06-07 14:10:00,68.24,68.33,68.21,68.33,86692.0,53.961,54.0322,53.9373,54.0322,86692.0
2017-06-07 14:20:00,68.34,68.34,68.11,68.16,196986.0,54.0401,54.0401,53.8582,53.8978,196986.0
2017-06-07 14:30:00,68.17,68.3,68.16,68.27,67668.0,53.9057,54.0085,53.8978,53.9847,67668.0
2017-06-07 14:40:00,68.26,68.32,68.19,68.29,87145.0,53.9768,54.0243,53.9215,54.0005,87145.0
2017-06-07 14:50:00,68.3,68.34,68.21,68.27,71396.0,54.0085,54.0401,53.9373,53.9847,71396.0
2017-06-07 15:00:00,68.27,68.34,68.25,68.32,184776.0,53.9847,54.0401,53.9689,54.0243,184776.0
2017-06-07 15:10:00,68.32,68.35,68.25,68.33,161222.0,54.0243,54.048,53.9689,54.0322,161222.0
2017-06-07 15:20:00,68.33,68.5,68.32,68.45,172549.0,54.0322,54.1666,54.0243,54.1271,172549.0
2017-06-07 15:30:00,68.46,68.56,68.4,68.44,160339.0,54.135,54.2141,54.0875,54.1192,160339.0
2017-06-07 15:40:00,68.43,68.52,68.38,68.45,208401.0,54.1113,54.1824,54.0717,54.1271,208401.0
2017-06-07 15:50:00,68.44,68.72,68.36,68.66,997870.0,54.1192,54.3406,54.0559,54.2931,997870.0
2017-06-08 09:30:00,68.37,69.06,68.37,69.01,291798.0,54.0638,54.6094,54.0638,54.5699,291798.0
2017-06-08 09:40:00,69.0,69.11,68.72,68.73,185411.0,54.562,54.649,54.3406,54.3485,185411.0
2017-06-08 09:50:00,68.74,69.03,68.62,69.0,139332.0,54.3564,54.5857,54.2615,54.562,139332.0
2017-06-08 10:00:00,69.01,69.06,68.91,68.95,135839.0,54.5699,54.6094,54.4908,54.5224,135839.0
2017-06-08 10:10:00,68.96,68.97,68.63,68.89,270850.0,54.5304,54.5383,54.2694,54.475,270850.0
2017-06-08 10:20:00,68.88,68.88,68.57,68.57,128838.0,54.4671,54.4671,54.222,54.222,128838.0
2017-06-08 10:30:00,68.57,68.72,68.47,68.6,106082.0,54.222,54.3406,54.1429,54.2457,106082.0
2017-06-08 10:40:00,68.6,68.8,68.59,68.75,143452.0,54.2457,54.4038,54.2378,54.3643,143452.0
2017-06-08 10:50:00,68.73,68.88,68.7,68.82,193246.0,54.3485,54.4671,54.3248,54.4196,193246.0
2017-06-08 11:00:00,68.82,68.86,68.59,68.62,203243.0,54.4196,54.4513,54.2378,54.2615,203243.0
2017-06-08 11:10:00,68.62,68.68,68.4,68.54,123322.0,54.2615,54.3089,54.0875,54.1982,123322.0
2017-06-08 11:20:00,68.54,68.69,68.47,68.48,129463.0,54.1982,54.3169,54.1429,54.1508,129463.0
2017-06-08 11:30:00,68.49,68.55,68.44,68.51,109331.0,54.1587,54.2061,54.1192,54.1745,109331.0
2017-06-08 11:40:00,68.51,68.52,68.37,68.48,176028.0,54.1745,54.1824,54.0638,54.1508,176028.0
2017-06-08 11:50:00,68.49,68.49,68.36,68.47,110474.0,54.1587,54.1587,54.0559,54.1429,110474.0
2017-06-08 12:00:00,68.47,68.54,68.45,68.49,86292.0,54.1429,54.1982,54.1271,54.1587,86292.0
2017-06-08 12:10:00,68.49,68.85,68.48,68.82,133777.0,54.1587,54.4434,54.1508,54.4196,133777.0
2017-06-08 12:20:00,68.83,68.84,68.76,68.79,88054.0,54.4276,54.4355,54.3722,54.3959,88054.0
2017-06-08 12:30:00,68.79,68.9,68.78,68.8,368811.0,54.3959,54.4829,54.388,54.4038,368811.0
2017-06-08 12:40:00,68.8,68.86,68.67,68.84,104087.0,54.4038,54.4513,54.301,54.4355,104087.0
2017-06-08 12:50:00,68.84,68.87,68.72,68.86,76787.0,54.4355,54.4592,54.3406,54.4513,76787.0
2017-06-08 13:00:00,68.86,68.87,68.63,68.65,88485.0,54.4513,54.4592,54.2694,54.2852,88485.0
2017-06-08 13:10:00,68.65,68.68,68.53,68.67,261541.0,54.2852,54.3089,54.1903,54.301,261541.0
2017-06-08 13:20:00,68.66,68.73,68.63,68.72,97023.0,54.2931,54.3485,54.2694,54.3406,97023.0
2017-06-08 13:30:00,68.73,68.73,68.6,68.61,87297.0,54.3485,54.3485,54.2457,54.2536,87297.0
2017-06-08 13:40:00,68.61,68.75,68.6,68.7,128540.0,54.2536,54.3643,54.2457,54.3248,128540.0
2017-06-08 13:50:00,68.7,68.72,68.55,68.6,88761.0,54.3248,54.3406,54.2061,54.2457,88761.0
2017-06-08 14:00:00,68.59,68.61,68.51,68.56,85427.0,54.2378,54.2536,54.1745,54.2141,85427.0
2017-06-08 14:10:00,68.56,68.6,68.47,68.47,98561.0,54.2141,54.2457,54.1429,54.1429,98561.0
2017-06-08 14:20:00,68.47,68.57,68.44,68.55,96616.0,54.1429,54.222,54.1192,54.2061,96616.0
2017-06-08 14:30:00,68.55,68.61,68.53,68.54,106621.0,54.2061,54.2536,54.1903,54.1982,106621.0
2017-06-08 14:40:00,68.55,68.56,68.47,68.49,100417.0,54.2061,54.2141,54.1429,54.1587,100417.0
2017-06-08 14:50:00,68.49,68.49,68.4,68.41,87054.0,54.1587,54.1587,54.0875,54.0954,87054.0
2017-06-08 15:00:00,68.41,68.42,68.32,68.41,116446.0,54.0954,54.1033,54.0243,54.0954,116446.0
2017-06-08 15:10:00,68.42,68.54,68.37,68.53,627863.0,54.1033,54.1982,54.0638,54.1903,627863.0
2017-06-08 15:20:00,68.53,68.55,68.43,68.47,89146.0,54.1903,54.2061,54.1113,54.1429,89146.0
2017-06-08 15:30:00,68.47,68.54,68.4,68.4,126208.0,54.1429,54.1982,54.0875,54.0875,126208.0
2017-06-08 15:40:00,68.4,68.42,68.25,68.29,202578.0,54.0875,54.1033,53.9689,54.0005,202578.0
2017-06-08 15:50:00,68.3,68.36,68.23,68.31,619565.0,54.0085,54.0559,53.9531,54.0164,619565.0
2017-06-09 09:30:00,68.35,68.56,68.32,68.48,252622.0,54.048,54.2141,54.0243,54.1508,252622.0
2017-06-09 09:40:00,68.48,68.52,68.33,68.51,111095.0,54.1508,54.1824,54.0322,54.1745,111095.0
2017-06-09 09:50:00,68.52,68.95,68.42,68.79,779613.0,54.1824,54.5224,54.1033,54.3959,779613.0
2017-06-09 10:00:00,68.78,68.78,68.47,68.52,119064.0,54.388,54.388,54.1429,54.1824,119064.0
2017-06-09 10:10:00,68.52,68.59,68.43,68.53,95892.0,54.1824,54.2378,54.1113,54.1903,95892.0
2017-06-09 10:20:00,68.53,68.63,68.53,68.6,143716.0,54.1903,54.2694,54.1903,54.2457,143716.0
2017-06-09 10:30:00,68.6,68.66,68.54,68.56,111845.0,54.2457,54.2931,54.1982,54.2141,111845.0
2017-06-09 10:40:00,68.55,68.66,68.53,68.65,71395.0,54.2061,54.2931,54.1903,54.2852,71395.0
2017-06-09 10:50:00,68.64,68.92,68.64,68.91,140697.0,54.2773,54.4987,54.2773,54.4908,140697.0
2017-06-09 11:00:00,68.89,69.05,68.85,69.0,248184.0,54.475,54.6015,54.4434,54.562,248184.0
2017-06-09 11:10:00,69.0,69.2,68.98,69.18,126473.0,54.562,54.7201,54.5462,54.7043,126473.0
2017-06-09 11:20:00,69.19,69.29,69.18,69.19,114542.0,54.7122,54.7913,54.7043,54.7122,114542.0
2017-06-09 11:30:00,69.2,69.22,68.99,69.05,167742.0,54.7201,54.7359,54.5541,54.6015,167742.0
2017-06-09 11:40:00,69.05,69.21,68.96,69.2,114869.0,54.6015,54.728,54.5304,54.7201,114869.0
2017-06-09 11:50:00,69.2,69.4,69.19,69.34,119667.0,54.7201,54.8783,54.7122,54.8308,119667.0
2017-06-09 12:00:00,69.35,69.43,69.27,69.28,103549.0,54.8387,54.902,54.7755,54.7834,103549.0
2017-06-09 12:10:00,69.28,69.32,69.2,69.28,133573.0,54.7834,54.815,54.7201,54.7834,133573.0
2017-06-09 12:20:00,69.29,69.4,69.25,69.31,123156.0,54.7913,54.8783,54.7597,54.8071,123156.0
2017-06-09 12:30:00,69.3,69.49,69.28,69.48,128673.0,54.7992,54.9495,54.7834,54.9415,128673.0
2017-06-09 12:40:00,69.48,69.71,69.45,69.65,154171.0,54.9415,55.1234,54.9178,55.076,154171.0
2017-06-09 12:50:00,69.65,69.72,69.52,69.64,137749.0,55.076,55.1313,54.9732,55.0681,137749.0
2017-06-09 13:00:00,69.64,69.68,69.56,69.68,102063.0,55.0681,55.0997,55.0048,55.0997,102063.0
2017-06-09 13:10:00,69.67,69.92,69.67,69.86,155983.0,55.0918,55.2895,55.0918,55.242,155983.0
2017-06-09 13:20:00,69.87,69.87,69.72,69.73,109582.0,55.2499,55.2499,55.1313,55.1392,109582.0
2017-06-09 13:30:00,69.73,69.89,69.69,69.84,135761.0,55.1392,55.2658,55.1076,55.2262,135761.0
2017-06-09 13:40:00,69.84,69.84,69.62,69.64,137910.0,55.2262,55.2262,55.0523,55.0681,137910.0
2017-06-09 13:50:00,69.64,69.88,69.61,69.87,187371.0,55.0681,55.2578,55.0443,55.2499,187371.0
2017-06-09 14:00:00,69.88,69.9,69.7,69.76,105457.0,55.2578,55.2737,55.1155,55.163,105457.0
2017-06-09 14:10:00,69.76,69.99,69.76,69.89,109680.0,55.163,55.3448,55.163,55.2658,109680.0
2017-06-09 14:20:00,69.89,69.95,69.84,69.9,132739.0,55.2658,55.3132,55.2262,55.2737,132739.0
2017-06-09 14:30:00,69.91,70.01,69.88,69.91,183254.0,55.2816,55.3606,55.2578,55.2816,183254.0
2017-06-09 14:40:00,69.92,70.33,69.9,70.3,166431.0,55.2895,55.6137,55.2737,55.59,166431.0
2017-06-09 14:50:00,70.31,70.39,69.71,69.82,152688.0,55.5979,55.6611,55.1234,55.2104,152688.0
2017-06-09 15:00:00,69.83,69.87,69.62,69.65,185926.0,55.2183,55.2499,55.0523,55.076,185926.0
2017-06-09 15:10:00,69.64,69.75,69.56,69.74,129323.0,55.0681,55.155,55.0048,55.1471,129323.0
2017-06-09 15:20:00,69.74,70.05,69.71,70.03,151218.0,55.1471,55.3923,55.1234,55.3765,151218.0
2017-06-09 15:30:00,70.02,70.03,69.85,69.89,211577.0,55.3686,55.3765,55.2341,55.2658,211577.0
2017-06-09 15:40:00,69.89,69.89,69.67,69.77,393828.0,55.2658,55.2658,55.0918,55.1709,393828.0
2017-06-09 15:50:00,69.77,69.86,69.66,69.69,723455.0,55.1709,55.242,55.0839,55.1076,723455.0
2017-06-12 09:30:00,70.25,70.69,70.14,70.45,247689.0,55.5504,55.8984,55.4634,55.7086,247689.0
2017-06-12 09:40:00,70.44,70.52,69.99,70.29,195642.0,55.7007,55.7639,55.3448,55.5821,195642.0
2017-06-12 09:50:00,70.27,70.56,70.14,70.24,223770.0,55.5662,55.7956,55.4634,55.5425,223770.0
2017-06-12 10:00:00,70.26,70.28,69.89,70.11,236642.0,55.5583,55.5741,55.2658,55.4397,236642.0
2017-06-12 10:10:00,70.11,70.16,69.85,69.89,164678.0,55.4397,55.4793,55.2341,55.2658,164678.0
2017-06-12 10:20:00,69.89,70.24,69.84,70.24,166430.0,55.2658,55.5425,55.2262,55.5425,166430.0
2017-06-12 10:30:00,70.23,70.28,69.87,69.94,156575.0,55.5346,55.5741,55.2499,55.3053,156575.0
2017-06-12 10:40:00,69.95,70.05,69.6,69.67,177764.0,55.3132,55.3923,55.0364,55.0918,177764.0
2017-06-12 10:50:00,69.67,69.79,69.62,69.69,107700.0,55.0918,55.1867,55.0523,55.1076,107700.0
2017-06-12 11:00:00,69.68,69.8,69.42,69.46,183277.0,55.0997,55.1946,54.8941,54.9257,183277.0
2017-06-12 11:10:00,69.48,69.54,69.31,69.35,125711.0,54.9415,54.989,54.8071,54.8387,125711.0
2017-06-12 11:20:00,69.36,69.45,69.28,69.42,175389.0,54.8467,54.9178,54.7834,54.8941,175389.0
2017-06-12 11:30:00,69.42,69.66,69.42,69.66,174697.0,54.8941,55.0839,54.8941,55.0839,174697.0
2017-06-12 11:40:00,69.66,69.8,69.61,69.78,123055.0,55.0839,55.1946,55.0443,55.1788,123055.0
2017-06-12 11:50:00,69.78,69.89,69.72,69.75,137392.0,55.1788,55.2658,55.1313,55.155,137392.0
2017-06-12 12:00:00,69.75,69.77,69.57,69.58,115238.0,55.155,55.1709,55.0127,55.0206,115238.0
2017-06-12 12:10:00,69.57,69.59,69.39,69.46,110215.0,55.0127,55.0285,54.8704,54.9257,110215.0
2017-06-12 12:20:00,69.45,69.55,69.41,69.49,151552.0,54.9178,54.9969,54.8862,54.9495,151552.0
2017-06-12 12:30:00,69.49,69.54,69.41,69.43,71596.0,54.9495,54.989,54.8862,54.902,71596.0
2017-06-12 12:40:00,69.44,69.46,69.17,69.18,117336.0,54.9099,54.9257,54.6964,54.7043,117336.0
2017-06-12 12:50:00,69.18,69.23,69.11,69.12,111604.0,54.7043,54.7439,54.649,54.6569,111604.0
2017-06-12 13:00:00,69.12,69.34,69.12,69.29,97189.0,54.6569,54.8308,54.6569,54.7913,97189.0
2017-06-12 13:10:00,69.29,69.38,69.24,69.36,74622.0,54.7913,54.8625,54.7518,54.8467,74622.0
2017-06-12 13:20:00,69.36,69.4,69.32,69.39,88503.0,54.8467,54.8783,54.815,54.8704,88503.0
2017-06-12 13:30:00,69.4,69.52,69.4,69.44,93035.0,54.8783,54.9732,54.8783,54.9099,93035.0
2017-06-12 13:40:00,69.44,69.47,69.36,69.36,103580.0,54.9099,54.9336,54.8467,54.8467,103580.0
2017-06-12 13:50:00,69.36,69.45,69.34,69.34,89832.0,54.8467,54.9178,54.8308,54.8308,89832.0
2017-06-12 14:00:00,69.35,69.41,69.3,69.39,111120.0,54.8387,54.8862,54.7992,54.8704,111120.0
2017-06-12 14:10:00,69.4,69.41,69.25,69.28,107014.0,54.8783,54.8862,54.7597,54.7834,107014.0
2017-06-12 14:20:00,69.28,69.33,69.16,69.21,91452.0,54.7834,54.8229,54.6885,54.728,91452.0
2017-06-12 14:30:00,69.21,69.23,69.06,69.08,122661.0,54.728,54.7439,54.6094,54.6252,122661.0
2017-06-12 14:40:00,69.09,69.2,69.08,69.15,149126.0,54.6332,54.7201,54.6252,54.6806,149126.0
2017-06-12 14:50:00,69.14,69.21,69.09,69.2,154042.0,54.6727,54.728,54.6332,54.7201,154042.0
2017-06-12 15:00:00,69.2,69.31,69.19,69.25,111273.0,54.7201,54.8071,54.7122,54.7597,111273.0
2017-06-12 15:10:00,69.25,69.44,69.24,69.39,103930.0,54.7597,54.9099,54.7518,54.8704,103930.0
2017-06-12 15:20:00,69.39,69.48,69.33,69.38,131524.0,54.8704,54.9415,54.8229,54.8625,131524.0
2017-06-12 15:30:00,69.38,69.44,69.29,69.32,135556.0,54.8625,54.9099,54.7913,54.815,135556.0
2017-06-12 15:40:00,69.31,69.32,69.19,69.23,236346.0,54.8071,54.815,54.7122,54.7439,236346.0
2017-06-12 15:50:00,69.24,69.33,69.14,69.31,789554.0,54.7518,54.8229,54.6727,54.8071,789554.0
2017-06-13 09:30:00,69.21,69.37,69.05,69.32,252582.0,54.728,54.8546,54.6015,54.815,252582.0
2017-06-13 09:40:00,69.33,69.52,69.03,69.05,168077.0,54.8229,54.9732,54.5857,54.6015,168077.0
2017-06-13 09:50:00,69.05,69.16,68.96,69.03,131606.0,54.6015,54.6885,54.5304,54.5857,131606.0
2017-06-13 10:00:00,69.03,69.09,68.86,68.89,127722.0,54.5857,54.6332,54.4513,54.475,127722.0
2017-06-13 10:10:00,68.9,69.03,68.86,68.95,135770.0,54.4829,54.5857,54.4513,54.5224,135770.0
2017-06-13 10:20:00,68.95,69.06,68.91,68.97,113882.0,54.5224,54.6094,54.4908,54.5383,113882.0
2017-06-13 10:30:00,68.98,68.98,68.84,68.91,114479.0,54.5462,54.5462,54.4355,54.4908,114479.0
2017-06-13 10:40:00,68.9,69.25,68.88,69.25,151686.0,54.4829,54.7597,54.4671,54.7597,151686.0
2017-06-13 10:50:00,69.27,69.4,69.06,69.06,143009.0,54.7755,54.8783,54.6094,54.6094,143009.0
2017-06-13 11:00:00,69.06,69.09,68.93,68.97,172315.0,54.6094,54.6332,54.5066,54.5383,172315.0
2017-06-13 11:10:00,68.97,68.99,68.88,68.94,92462.0,54.5383,54.5541,54.4671,54.5145,92462.0
2017-06-13 11:20:00,68.94,69.15,68.92,69.13,186342.0,54.5145,54.6806,54.4987,54.6648,186342.0
2017-06-13 11:30:00,69.13,69.44,69.08,69.39,262999.0,54.6648,54.9099,54.6252,54.8704,262999.0
2017-06-13 11:40:00,69.39,69.56,69.34,69.45,224775.0,54.8704,55.0048,54.8308,54.9178,224775.0
2017-06-13 11:50:00,69.44,69.51,69.24,69.25,135860.0,54.9099,54.9653,54.7518,54.7597,135860.0
2017-06-13 12:00:00,69.25,69.37,69.21,69.33,156268.0,54.7597,54.8546,54.728,54.8229,156268.0
2017-06-13 12:10:00,69.32,69.35,69.26,69.33,100120.0,54.815,54.8387,54.7676,54.8229,100120.0
2017-06-13 12:20:00,69.34,69.49,69.34,69.46,76300.0,54.8308,54.9495,54.8308,54.9257,76300.0
2017-06-13 12:30:00,69.45,69.46,69.26,69.29,79062.0,54.9178,54.9257,54.7676,54.7913,79062.0
2017-06-13 12:40:00,69.3,69.3,69.11,69.13,66325.0,54.7992,54.7992,54.649,54.6648,66325.0
2017-06-13 12:50:00,69.13,69.17,69.1,69.15,64725.0,54.6648,54.6964,54.6411,54.6806,64725.0
2017-06-13 13:00:00,69.14,69.38,69.14,69.37,75924.0,54.6727,54.8625,54.6727,54.8546,75924.0
2017-06-13 13:10:00,69.37,69.44,69.35,69.37,75585.0,54.8546,54.9099,54.8387,54.8546,75585.0
2017-06-13 13:20:00,69.38,69.49,69.36,69.48,105539.0,54.8625,54.9495,54.8467,54.9415,105539.0
2017-06-13 13:30:00,69.48,69.49,69.39,69.44,53332.0,54.9415,54.9495,54.8704,54.9099,53332.0
2017-06-13 13:40:00,69.43,69.43,69.28,69.38,87398.0,54.902,54.902,54.7834,54.8625,87398.0
2017-06-13 13:50:00,69.37,69.41,69.32,69.37,84763.0,54.8546,54.8862,54.815,54.8546,84763.0
2017-06-13 14:00:00,69.38,69.48,69.37,69.48,108761.0,54.8625,54.9415,54.8546,54.9415,108761.0
2017-06-13 14:10:00,69.48,69.6,69.43,69.6,80670.0,54.9415,55.0364,54.902,55.0364,80670.0
2017-06-13 14:20:00,69.6,69.7,69.57,69.65,147959.0,55.0364,55.1155,55.0127,55.076,147959.0
2017-06-13 14:30:00,69.65,69.66,69.57,69.59,77963.0,55.076,55.0839,55.0127,55.0285,77963.0
2017-06-13 14:40:00,69.6,69.6,69.48,69.48,63190.0,55.0364,55.0364,54.9415,54.9415,63190.0
2017-06-13 14:50:00,69.49,69.53,69.45,69.48,50810.0,54.9495,54.9811,54.9178,54.9415,50810.0
2017-06-13 15:00:00,69.48,69.57,69.46,69.55,68480.0,54.9415,55.0127,54.9257,54.9969,68480.0
2017-06-13 15:10:00,69.55,69.61,69.53,69.58,102198.0,54.9969,55.0443,54.9811,55.0206,102198.0
2017-06-13 15:20:00,69.58,69.61,69.39,69.43,107325.0,55.0206,55.0443,54.8704,54.902,107325.0
2017-06-13 15:30:00,69.43,69.49,69.26,69.32,163394.0,54.902,54.9495,54.7676,54.815,163394.0
2017-06-13 15:40:00,69.33,69.42,69.31,69.34,218318.0,54.8229,54.8941,54.8071,54.8308,218318.0
2017-06-13 15:50:00,69.34,69.47,69.33,69.37,532380.0,54.8308,54.9336,54.8229,54.8546,532380.0
2017-06-14 09:30:00,69.06,69.06,68.7,68.98,237907.0,54.6094,54.6094,54.3248,54.5462,237907.0
2017-06-14 09:40:00,68.98,69.09,68.86,69.0,140697.0,54.5462,54.6332,54.4513,54.562,140697.0
2017-06-14 09:50:00,69.0,69.04,68.68,68.75,155334.0,54.562,54.5936,54.3089,54.3643,155334.0
2017-06-14 10:00:00,68.76,68.77,68.55,68.57,155778.0,54.3722,54.3801,54.2061,54.222,155778.0
2017-06-14 10:10:00,68.56,68.67,68.5,68.53,118126.0,54.2141,54.301,54.1666,54.1903,118126.0
2017-06-14 10:20:00,68.54,68.68,68.51,68.56,207087.0,54.1982,54.3089,54.1745,54.2141,207087.0
2017-06-14 10:30:00,68.57,68.73,68.09,68.09,376969.0,54.222,54.3485,53.8424,53.8424,376969.0
2017-06-14 10:40:00,68.09,68.12,67.53,67.77,625506.0,53.8424,53.8661,53.3996,53.5894,625506.0
2017-06-14 10:50:00,67.76,67.86,67.57,67.68,338656.0,53.5814,53.6605,53.4312,53.5182,338656.0
2017-06-14 11:00:00,67.69,67.76,67.51,67.52,286740.0,53.5261,53.5814,53.3838,53.3917,286740.0
2017-06-14 11:10:00,67.52,67.72,67.34,67.67,354672.0,53.3917,53.5498,53.2493,53.5103,354672.0
2017-06-14 11:20:00,67.68,67.68,67.49,67.53,172752.0,53.5182,53.5182,53.3679,53.3996,172752.0
2017-06-14 11:30:00,67.53,67.82,67.51,67.81,217371.0,53.3996,53.6289,53.3838,53.621,217371.0
2017-06-14 11:40:00,67.81,67.84,67.53,67.56,201807.0,53.621,53.6447,53.3996,53.4233,201807.0
2017-06-14 11:50:00,67.56,67.56,67.4,67.41,232946.0,53.4233,53.4233,53.2968,53.3047,232946.0
2017-06-14 12:00:00,67.41,67.51,67.39,67.42,131479.0,53.3047,53.3838,53.2889,53.3126,131479.0
2017-06-14 12:10:00,67.42,67.69,67.4,67.65,155178.0,53.3126,53.5261,53.2968,53.4945,155178.0
2017-06-14 12:20:00,67.64,67.65,67.55,67.61,120946.0,53.4866,53.4945,53.4154,53.4628,120946.0
2017-06-14 12:30:00,67.61,67.71,67.59,67.6,127334.0,53.4628,53.5419,53.447,53.4549,127334.0
2017-06-14 12:40:00,67.61,67.71,67.58,67.58,79362.0,53.4628,53.5419,53.4391,53.4391,79362.0
2017-06-14 12:50:00,67.59,67.69,67.57,67.68,100760.0,53.447,53.5261,53.4312,53.5182,100760.0
2017-06-14 13:00:00,67.67,67.93,67.63,67.93,224392.0,53.5103,53.7159,53.4787,53.7159,224392.0
2017-06-14 13:10:00,67.94,67.96,67.76,67.78,129009.0,53.7238,53.7396,53.5814,53.5973,129009.0
2017-06-14 13:20:00,67.76,67.81,67.7,67.7,189574.0,53.5814,53.621,53.534,53.534,189574.0
2017-06-14 13:30:00,67.7,67.8,67.68,67.76,121016.0,53.534,53.6131,53.5182,53.5814,121016.0
2017-06-14 13:40:00,67.77,67.88,67.72,67.8,118452.0,53.5894,53.6763,53.5498,53.6131,118452.0
2017-06-14 13:50:00,67.79,67.86,67.67,67.86,85382.0,53.6052,53.6605,53.5103,53.6605,85382.0
2017-06-14 14:00:00,67.87,67.87,67.68,67.74,89732.0,53.6684,53.6684,53.5182,53.5656,89732.0
2017-06-14 14:10:00,67.72,67.86,67.65,67.71,133589.0,53.5498,53.6605,53.4945,53.5419,133589.0
2017-06-14 14:20:00,67.71,67.83,67.68,67.83,76307.0,53.5419,53.6368,53.5182,53.6368,76307.0
2017-06-14 14:30:00,67.84,67.93,67.65,67.77,135485.0,53.6447,53.7159,53.4945,53.5894,135485.0
2017-06-14 14:40:00,67.77,67.87,67.69,67.87,125246.0,53.5894,53.6684,53.5261,53.6684,125246.0
2017-06-14 14:50:00,67.86,67.91,67.74,67.82,101241.0,53.6605,53.7001,53.5656,53.6289,101241.0
2017-06-14 15:00:00,67.83,67.99,67.76,67.94,191223.0,53.6368,53.7633,53.5814,53.7238,191223.0
2017-06-14 15:10:00,67.94,68.13,67.9,67.9,198636.0,53.7238,53.874,53.6922,53.6922,198636.0
2017-06-14 15:20:00,67.9,67.97,67.82,67.97,137275.0,53.6922,53.7475,53.6289,53.7475,137275.0
2017-06-14 15:30:00,67.96,67.97,67.87,67.93,229558.0,53.7396,53.7475,53.6684,53.7159,229558.0
2017-06-14 15:40:00,67.94,68.11,67.93,68.08,472425.0,53.7238,53.8582,53.7159,53.8345,472425.0
2017-06-14 15:50:00,68.08,68.29,68.06,68.17,1088046.0,53.8345,54.0005,53.8187,53.9057,1088046.0
2017-06-15 09:30:00,67.92,68.03,67.78,67.81,202284.0,53.708,53.795,53.5973,53.621,202284.0
2017-06-15 09:40:00,67.8,67.96,67.63,67.69,182240.0,53.6131,53.7396,53.4787,53.5261,182240.0
2017-06-15 09:50:00,67.67,68.08,67.66,67.9,249107.0,53.5103,53.8345,53.5024,53.6922,249107.0
2017-06-15 10:00:00,67.91,68.01,67.73,67.89,153624.0,53.7001,53.7791,53.5577,53.6842,153624.0
2017-06-15 10:10:00,67.89,67.92,67.7,67.75,213575.0,53.6842,53.708,53.534,53.5735,213575.0
2017-06-15 10:20:00,67.76,67.8,67.65,67.75,112438.0,53.5814,53.6131,53.4945,53.5735,112438.0
2017-06-15 10:30:00,67.75,67.83,67.67,67.75,118693.0,53.5735,53.6368,53.5103,53.5735,118693.0
2017-06-15 10:40:00,67.74,67.76,67.41,67.42,226920.0,53.5656,53.5814,53.3047,53.3126,226920.0
2017-06-15 10:50:00,67.42,67.46,67.31,67.39,269139.0,53.3126,53.3442,53.2256,53.2889,269139.0
2017-06-15 11:00:00,67.39,67.52,67.38,67.39,214853.0,53.2889,53.3917,53.281,53.2889,214853.0
2017-06-15 11:10:00,67.38,67.39,67.21,67.25,316991.0,53.281,53.2889,53.1465,53.1782,316991.0
2017-06-15 11:20:00,67.26,67.34,67.07,67.34,417531.0,53.1861,53.2493,53.0358,53.2493,417531.0
2017-06-15 11:30:00,67.36,67.36,67.17,67.19,713936.0,53.2651,53.2651,53.1149,53.1307,713936.0
2017-06-15 11:40:00,67.2,67.35,67.17,67.27,300283.0,53.1386,53.2572,53.1149,53.194,300283.0
2017-06-15 11:50:00,67.26,67.26,67.07,67.13,251506.0,53.1861,53.1861,53.0358,53.0833,251506.0
2017-06-15 12:00:00,67.14,67.31,67.14,67.22,137138.0,53.0912,53.2256,53.0912,53.1544,137138.0
2017-06-15 12:10:00,67.22,67.32,67.2,67.24,129990.0,53.1544,53.2335,53.1386,53.1703,129990.0
2017-06-15 12:20:00,67.23,67.24,67.09,67.19,115397.0,53.1624,53.1703,53.0516,53.1307,115397.0
2017-06-15 12:30:00,67.2,67.31,67.19,67.3,101505.0,53.1386,53.2256,53.1307,53.2177,101505.0
2017-06-15 12:40:00,67.29,67.41,67.27,67.36,120573.0,53.2098,53.3047,53.194,53.2651,120573.0
2017-06-15 12:50:00,67.36,67.41,67.3,67.35,79354.0,53.2651,53.3047,53.2177,53.2572,79354.0
2017-06-15 13:00:00,67.35,67.37,67.28,67.28,105437.0,53.2572,53.2731,53.2019,53.2019,105437.0
2017-06-15 13:10:00,67.27,67.34,67.25,67.27,68765.0,53.194,53.2493,53.1782,53.194,68765.0
2017-06-15 13:20:00,67.27,67.29,67.21,67.24,58579.0,53.194,53.2098,53.1465,53.1703,58579.0
2017-06-15 13:30:00,67.24,67.26,67.2,67.25,81363.0,53.1703,53.1861,53.1386,53.1782,81363.0
2017-06-15 13:40:00,67.24,67.27,67.17,67.21,78567.0,53.1703,53.194,53.1149,53.1465,78567.0
2017-06-15 13:50:00,67.2,67.25,67.1,67.1,86364.0,53.1386,53.1782,53.0596,53.0596,86364.0
2017-06-15 14:00:00,67.1,67.21,67.05,67.2,125015.0,53.0596,53.1465,53.02,53.1386,125015.0
2017-06-15 14:10:00,67.2,67.25,67.12,67.18,104028.0,53.1386,53.1782,53.0754,53.1228,104028.0
2017-06-15 14:20:00,67.18,67.26,67.12,67.23,129572.0,53.1228,53.1861,53.0754,53.1624,129572.0
2017-06-15 14:30:00,67.24,67.29,67.2,67.29,122112.0,53.1703,53.2098,53.1386,53.2098,122112.0
2017-06-15 14:40:00,67.29,67.3,67.13,67.14,138966.0,53.2098,53.2177,53.0833,53.0912,138966.0
2017-06-15 14:50:00,67.13,67.26,67.08,67.17,215366.0,53.0833,53.1861,53.0437,53.1149,215366.0
2017-06-15 15:00:00,67.16,67.25,67.11,67.24,173623.0,53.107,53.1782,53.0675,53.1703,173623.0
2017-06-15 15:10:00,67.25,67.27,67.13,67.22,193324.0,53.1782,53.194,53.0833,53.1544,193324.0
2017-06-15 15:20:00,67.22,67.26,67.18,67.21,165716.0,53.1544,53.1861,53.1228,53.1465,165716.0
2017-06-15 15:30:00,67.2,67.2,67.02,67.03,248813.0,53.1386,53.1386,52.9963,53.0042,248813.0
2017-06-15 15:40:00,67.03,67.15,67.0,67.11,340520.0,53.0042,53.0991,52.9805,53.0675,340520.0
2017-06-15 15:50:00,67.12,67.37,67.08,67.33,829587.0,53.0754,53.2731,53.0437,53.2414,829587.0
2017-06-16 09:30:00,67.6,67.7,67.05,67.16,1230242.0,53.4549,53.534,53.02,53.107,1230242.0
2017-06-16 09:40:00,67.15,67.47,67.07,67.44,159190.0,53.0991,53.3521,53.0358,53.3284,159190.0
2017-06-16 09:50:00,67.43,67.43,67.18,67.18,94583.0,53.3205,53.3205,53.1228,53.1228,94583.0
2017-06-16 10:00:00,67.17,67.34,67.16,67.32,342205.0,53.1149,53.2493,53.107,53.2335,342205.0
2017-06-16 10:10:00,67.33,67.41,67.21,67.36,159086.0,53.2414,53.3047,53.1465,53.2651,159086.0
2017-06-16 10:20:00,67.36,67.39,67.2,67.34,108031.0,53.2651,53.2889,53.1386,53.2493,108031.0
2017-06-16 10:30:00,67.34,67.47,67.29,67.46,116104.0,53.2493,53.3521,53.2098,53.3442,116104.0
2017-06-16 10:40:00,67.47,67.6,67.45,67.56,193744.0,53.3521,53.4549,53.3363,53.4233,193744.0
2017-06-16 10:50:00,67.55,67.61,67.42,67.47,88062.0,53.4154,53.4628,53.3126,53.3521,88062.0
2017-06-16 11:00:00,67.47,67.79,67.46,67.72,152102.0,53.3521,53.6052,53.3442,53.5498,152102.0
2017-06-16 11:10:00,67.72,67.79,67.68,67.74,131995.0,53.5498,53.6052,53.5182,53.5656,131995.0
2017-06-16 11:20:00,67.74,67.76,67.64,67.65,232826.0,53.5656,53.5814,53.4866,53.4945,232826.0
2017-06-16 11:30:00,67.65,67.68,67.51,67.52,126656.0,53.4945,53.5182,53.3838,53.3917,126656.0
2017-06-16 11:40:00,67.54,67.6,67.45,67.52,136543.0,53.4075,53.4549,53.3363,53.3917,136543.0
2017-06-16 11:50:00,67.51,67.58,67.44,67.52,67129.0,53.3838,53.4391,53.3284,53.3917,67129.0
2017-06-16 12:00:00,67.53,67.62,67.48,67.59,91061.0,53.3996,53.4707,53.36,53.447,91061.0
2017-06-16 12:10:00,67.59,67.68,67.56,67.66,98773.0,53.447,53.5182,53.4233,53.5024,98773.0
2017-06-16 12:20:00,67.65,67.65,67.47,67.49,63013.0,53.4945,53.4945,53.3521,53.3679,63013.0
2017-06-16 12:30:00,67.48,67.54,67.42,67.42,29263.0,53.36,53.4075,53.3126,53.3126,29263.0
2017-06-16 12:40:00,67.42,67.47,67.4,67.42,41234.0,53.3126,53.3521,53.2968,53.3126,41234.0
2017-06-16 12:50:00,67.42,67.5,67.36,67.47,60245.0,53.3126,53.3759,53.2651,53.3521,60245.0
2017-06-16 13:00:00,67.48,67.56,67.43,67.49,41304.0,53.36,53.4233,53.3205,53.3679,41304.0
2017-06-16 13:10:00,67.48,67.6,67.46,67.59,189322.0,53.36,53.4549,53.3442,53.447,189322.0
2017-06-16 13:20:00,67.59,67.76,67.59,67.76,73698.0,53.447,53.5814,53.447,53.5814,73698.0
2017-06-16 13:30:00,67.77,67.89,67.76,67.87,90566.0,53.5894,53.6842,53.5814,53.6684,90566.0
2017-06-16 13:40:00,67.87,67.87,67.73,67.74,173623.0,53.6684,53.6684,53.5577,53.5656,173623.0
2017-06-16 13:50:00,67.73,67.9,67.73,67.89,142654.0,53.5577,53.6922,53.5577,53.6842,142654.0
2017-06-16 14:00:00,67.9,67.9,67.69,67.79,179533.0,53.6922,53.6922,53.5261,53.6052,179533.0
2017-06-16 14:10:00,67.8,67.85,67.75,67.77,81344.0,53.6131,53.6526,53.5735,53.5894,81344.0
2017-06-16 14:20:00,67.77,67.98,67.76,67.97,95979.0,53.5894,53.7554,53.5814,53.7475,95979.0
2017-06-16 14:30:00,67.97,67.99,67.89,67.93,100696.0,53.7475,53.7633,53.6842,53.7159,100696.0
2017-06-16 14:40:00,67.93,68.04,67.92,68.03,112316.0,53.7159,53.8029,53.708,53.795,112316.0
2017-06-16 14:50:00,68.03,68.21,68.03,68.18,142900.0,53.795,53.9373,53.795,53.9136,142900.0
2017-06-16 15:00:00,68.18,68.28,68.16,68.25,137999.0,53.9136,53.9926,53.8978,53.9689,137999.0
2017-06-16 15:10:00,68.26,68.29,68.16,68.16,119670.0,53.9768,54.0005,53.8978,53.8978,119670.0
2017-06-16 15:20:00,68.15,68.3,68.09,68.23,185056.0,53.8898,54.0085,53.8424,53.9531,185056.0
2017-06-16 15:30:00,68.23,68.43,68.22,68.4,211085.0,53.9531,54.1113,53.9452,54.0875,211085.0
2017-06-16 15:40:00,68.4,68.5,68.34,68.5,294673.0,54.0875,54.1666,54.0401,54.1666,294673.0
2017-06-16 15:50:00,68.5,68.58,68.46,68.57,1076132.0,54.1666,54.2299,54.135,54.222,1076132.0
2017-06-19 09:30:00,68.53,68.78,68.46,68.67,218084.0,54.1903,54.388,54.135,54.301,218084.0
2017-06-19 09:40:00,68.64,68.68,68.41,68.44,89442.0,54.2773,54.3089,54.0954,54.1192,89442.0
2017-06-19 09:50:00,68.44,68.53,68.28,68.35,98137.0,54.1192,54.1903,53.9926,54.048,98137.0
2017-06-19 10:00:00,68.35,68.54,68.27,68.52,222518.0,54.048,54.1982,53.9847,54.1824,222518.0
2017-06-19 10:10:00,68.52,68.53,68.25,68.38,67193.0,54.1824,54.1903,53.9689,54.0717,67193.0
2017-06-19 10:20:00,68.39,68.78,68.33,68.71,137286.0,54.0796,54.388,54.0322,54.3327,137286.0
2017-06-19 10:30:00,68.71,68.73,68.51,68.57,73004.0,54.3327,54.3485,54.1745,54.222,73004.0
2017-06-19 10:40:00,68.58,68.58,68.48,68.54,63400.0,54.2299,54.2299,54.1508,54.1982,63400.0
2017-06-19 10:50:00,68.53,68.74,68.52,68.62,93550.0,54.1903,54.3564,54.1824,54.2615,93550.0
2017-06-19 11:00:00,68.61,68.68,68.51,68.55,138988.0,54.2536,54.3089,54.1745,54.2061,138988.0
2017-06-19 11:10:00,68.55,68.65,68.49,68.54,89922.0,54.2061,54.2852,54.1587,54.1982,89922.0
2017-06-19 11:20:00,68.54,68.58,68.43,68.5,162008.0,54.1982,54.2299,54.1113,54.1666,162008.0
2017-06-19 11:30:00,68.49,68.56,68.46,68.49,103133.0,54.1587,54.2141,54.135,54.1587,103133.0
2017-06-19 11:40:00,68.48,68.48,68.26,68.29,89685.0,54.1508,54.1508,53.9768,54.0005,89685.0
2017-06-19 11:50:00,68.29,68.34,68.2,68.33,104144.0,54.0005,54.0401,53.9294,54.0322,104144.0
2017-06-19 12:00:00,68.33,68.37,68.23,68.31,67805.0,54.0322,54.0638,53.9531,54.0164,67805.0
2017-06-19 12:10:00,68.3,68.33,68.24,68.27,52193.0,54.0085,54.0322,53.961,53.9847,52193.0
2017-06-19 12:20:00,68.27,68.28,68.16,68.26,56863.0,53.9847,53.9926,53.8978,53.9768,56863.0
2017-06-19 12:30:00,68.25,68.32,68.18,68.26,166578.0,53.9689,54.0243,53.9136,53.9768,166578.0
2017-06-19 12:40:00,68.26,68.3,68.19,68.27,63697.0,53.9768,54.0085,53.9215,53.9847,63697.0
2017-06-19 12:50:00,68.27,68.31,68.24,68.26,41822.0,53.9847,54.0164,53.961,53.9768,41822.0
2017-06-19 13:00:00,68.27,68.31,68.24,68.27,50730.0,53.9847,54.0164,53.961,53.9847,50730.0
2017-06-19 13:10:00,68.28,68.31,68.24,68.3,60156.0,53.9926,54.0164,53.961,54.0085,60156.0
2017-06-19 13:20:00,68.31,68.34,68.27,68.3,52340.0,54.0164,54.0401,53.9847,54.0085,52340.0
2017-06-19 13:30:00,68.31,68.4,68.31,68.33,51466.0,54.0164,54.0875,54.0164,54.0322,51466.0
2017-06-19 13:40:00,68.33,68.35,68.28,68.3,54943.0,54.0322,54.048,53.9926,54.0085,54943.0
2017-06-19 13:50:00,68.29,68.33,68.2,68.23,56578.0,54.0005,54.0322,53.9294,53.9531,56578.0
2017-06-19 14:00:00,68.24,68.27,68.19,68.22,56590.0,53.961,53.9847,53.9215,53.9452,56590.0
2017-06-19 14:10:00,68.22,68.27,68.18,68.2,72766.0,53.9452,53.9847,53.9136,53.9294,72766.0
2017-06-19 14:20:00,68.21,68.22,68.07,68.11,120506.0,53.9373,53.9452,53.8266,53.8582,120506.0
2017-06-19 14:30:00,68.12,68.27,68.12,68.16,76246.0,53.8661,53.9847,53.8661,53.8978,76246.0
2017-06-19 14:40:00,68.17,68.28,68.17,68.22,63437.0,53.9057,53.9926,53.9057,53.9452,63437.0
2017-06-19 14:50:00,68.22,68.32,68.21,68.28,136071.0,53.9452,54.0243,53.9373,53.9926,136071.0
2017-06-19 15:00:00,68.28,68.29,68.12,68.18,61399.0,53.9926,54.0005,53.8661,53.9136,61399.0
2017-06-19 15:10:00,68.19,68.23,68.13,68.18,67781.0,53.9215,53.9531,53.874,53.9136,67781.0
2017-06-19 15:20:00,68.19,68.23,68.1,68.17,94956.0,53.9215,53.9531,53.8503,53.9057,94956.0
2017-06-19 15:30:00,68.17,68.19,68.0,68.02,140946.0,53.9057,53.9215,53.7712,53.787,140946.0
2017-06-19 15:40:00,68.01,68.06,67.89,68.05,222468.0,53.7791,53.8187,53.6842,53.8108,222468.0
2017-06-19 15:50:00,68.04,68.13,67.97,68.08,480207.0,53.8029,53.874,53.7475,53.8345,480207.0
2017-06-20 09:30:00,67.05,67.05,66.65,66.83,568368.0,53.02,53.02,52.7037,52.846,568368.0
2017-06-20 09:40:00,66.82,66.87,66.46,66.48,260131.0,52.8381,52.8777,52.5535,52.5693,260131.0
2017-06-20 09:50:00,66.48,66.5,66.04,66.13,472101.0,52.5693,52.5851,52.2214,52.2925,472101.0
2017-06-20 10:00:00,66.12,66.55,66.12,66.5,439881.0,52.2846,52.6246,52.2846,52.5851,439881.0
2017-06-20 10:10:00,66.49,66.49,66.22,66.23,323471.0,52.5772,52.5772,52.3637,52.3716,323471.0
2017-06-20 10:20:00,66.24,66.29,66.1,66.19,243841.0,52.3795,52.419,52.2688,52.34,243841.0
2017-06-20 10:30:00,66.2,66.35,66.1,66.29,157079.0,52.3479,52.4665,52.2688,52.419,157079.0
2017-06-20 10:40:00,66.29,66.43,66.2,66.41,164431.0,52.419,52.5297,52.3479,52.5139,164431.0
2017-06-20 10:50:00,66.41,66.57,66.39,66.51,108400.0,52.5139,52.6405,52.4981,52.593,108400.0
2017-06-20 11:00:00,66.52,66.75,66.49,66.73,125661.0,52.6009,52.7828,52.5772,52.767,125661.0
2017-06-20 11:10:00,66.73,66.82,66.63,66.7,150903.0,52.767,52.8381,52.6879,52.7433,150903.0
2017-06-20 11:20:00,66.71,66.95,66.67,66.9,189166.0,52.7512,52.9409,52.7195,52.9014,189166.0
2017-06-20 11:30:00,66.89,66.95,66.72,66.8,410390.0,52.8935,52.9409,52.7591,52.8223,410390.0
2017-06-20 11:40:00,66.8,66.8,66.67,66.68,198479.0,52.8223,52.8223,52.7195,52.7274,198479.0
2017-06-20 11:50:00,66.69,66.71,66.54,66.65,110653.0,52.7353,52.7512,52.6167,52.7037,110653.0
2017-06-20 12:00:00,66.64,66.8,66.63,66.78,139796.0,52.6958,52.8223,52.6879,52.8065,139796.0
2017-06-20 12:10:00,66.78,66.8,66.67,66.72,107718.0,52.8065,52.8223,52.7195,52.7591,107718.0
2017-06-20 12:20:00,66.72,66.75,66.55,66.56,78085.0,52.7591,52.7828,52.6246,52.6325,78085.0
2017-06-20 12:30:00,66.56,66.68,66.55,66.68,51991.0,52.6325,52.7274,52.6246,52.7274,51991.0
2017-06-20 12:40:00,66.68,66.76,66.65,66.7,80908.0,52.7274,52.7907,52.7037,52.7433,80908.0
2017-06-20 12:50:00,66.7,66.79,66.67,66.79,160525.0,52.7433,52.8144,52.7195,52.8144,160525.0
2017-06-20 13:00:00,66.78,66.91,66.76,66.89,83161.0,52.8065,52.9093,52.7907,52.8935,83161.0
2017-06-20 13:10:00,66.9,66.91,66.8,66.89,75740.0,52.9014,52.9093,52.8223,52.8935,75740.0
2017-06-20 13:20:00,66.89,66.9,66.77,66.83,75585.0,52.8935,52.9014,52.7986,52.846,75585.0
2017-06-20 13:30:00,66.84,66.91,66.8,66.89,75914.0,52.854,52.9093,52.8223,52.8935,75914.0
2017-06-20 13:40:00,66.89,66.94,66.84,66.86,111316.0,52.8935,52.933,52.854,52.8698,111316.0
2017-06-20 13:50:00,66.85,66.87,66.81,66.87,115760.0,52.8619,52.8777,52.8302,52.8777,115760.0
2017-06-20 14:00:00,66.86,66.88,66.77,66.78,159919.0,52.8698,52.8856,52.7986,52.8065,159919.0
2017-06-20 14:10:00,66.79,66.92,66.75,66.9,113731.0,52.8144,52.9172,52.7828,52.9014,113731.0
2017-06-20 14:20:00,66.9,67.03,66.85,67.02,265468.0,52.9014,53.0042,52.8619,52.9963,265468.0
2017-06-20 14:30:00,67.02,67.02,66.89,66.96,120314.0,52.9963,52.9963,52.8935,52.9488,120314.0
2017-06-20 14:40:00,66.95,67.01,66.89,66.91,135614.0,52.9409,52.9884,52.8935,52.9093,135614.0
2017-06-20 14:50:00,66.92,66.94,66.76,66.77,89432.0,52.9172,52.933,52.7907,52.7986,89432.0
2017-06-20 15:00:00,66.77,66.91,66.75,66.86,126151.0,52.7986,52.9093,52.7828,52.8698,126151.0
2017-06-20 15:10:00,66.86,66.94,66.82,66.87,98727.0,52.8698,52.933,52.8381,52.8777,98727.0
2017-06-20 15:20:00,66.88,66.89,66.8,66.87,171373.0,52.8856,52.8935,52.8223,52.8777,171373.0
2017-06-20 15:30:00,66.86,66.88,66.79,66.83,155654.0,52.8698,52.8856,52.8144,52.846,155654.0
2017-06-20 15:40:00,66.83,66.83,66.68,66.76,287324.0,52.846,52.846,52.7274,52.7907,287324.0
2017-06-20 15:50:00,66.76,66.83,66.7,66.74,1067838.0,52.7907,52.846,52.7433,52.7749,1067838.0
2017-06-21 09:30:00,66.48,66.49,66.13,66.36,327493.0,52.5693,52.5772,52.2925,52.4744,327493.0
2017-06-21 09:40:00,66.36,66.42,66.2,66.3,227187.0,52.4744,52.5218,52.3479,52.4269,227187.0
2017-06-21 09:50:00,66.31,66.32,66.11,66.21,231908.0,52.4349,52.4428,52.2767,52.3558,231908.0
2017-06-21 10:00:00,66.23,66.25,65.86,65.87,307101.0,52.3716,52.3874,52.079,52.0869,307101.0
2017-06-21 10:10:00,65.86,66.02,65.84,65.9,243842.0,52.079,52.2055,52.0632,52.1106,243842.0
2017-06-21 10:20:00,65.91,66.13,65.87,66.11,206775.0,52.1186,52.2925,52.0869,52.2767,206775.0
2017-06-21 10:30:00,66.15,66.47,65.98,66.06,317635.0,52.3083,52.5614,52.1739,52.2372,317635.0
2017-06-21 10:40:00,66.06,66.17,65.97,66.1,312475.0,52.2372,52.3242,52.166,52.2688,312475.0
2017-06-21 10:50:00,66.11,66.2,65.84,65.9,334951.0,52.2767,52.3479,52.0632,52.1106,334951.0
2017-06-21 11:00:00,65.89,65.97,65.57,65.63,457142.0,52.1027,52.166,51.8497,51.8971,457142.0
2017-06-21 11:10:00,65.62,65.91,65.56,65.88,274016.0,51.8892,52.1186,51.8418,52.0948,274016.0
2017-06-21 11:20:00,65.88,65.9,65.71,65.78,254560.0,52.0948,52.1106,51.9604,52.0158,254560.0
2017-06-21 11:30:00,65.77,65.93,65.75,65.78,200783.0,52.0079,52.1344,51.992,52.0158,200783.0
2017-06-21 11:40:00,65.78,65.99,65.77,65.98,237752.0,52.0158,52.1818,52.0079,52.1739,237752.0
2017-06-21 11:50:00,65.99,66.02,65.81,65.85,229965.0,52.1818,52.2055,52.0395,52.0711,229965.0
2017-06-21 12:00:00,65.85,65.88,65.66,65.71,124463.0,52.0711,52.0948,51.9209,51.9604,124463.0
2017-06-21 12:10:00,65.72,65.78,65.67,65.77,79591.0,51.9683,52.0158,51.9288,52.0079,79591.0
2017-06-21 12:20:00,65.76,65.8,65.65,65.68,112304.0,51.9999,52.0316,51.913,51.9367,112304.0
2017-06-21 12:30:00,65.68,65.73,65.51,65.53,313088.0,51.9367,51.9762,51.8023,51.8181,313088.0
2017-06-21 12:40:00,65.53,65.6,65.45,65.6,278241.0,51.8181,51.8734,51.7548,51.8734,278241.0
2017-06-21 12:50:00,65.58,65.65,65.52,65.61,120973.0,51.8576,51.913,51.8102,51.8813,120973.0
2017-06-21 13:00:00,65.61,65.8,65.59,65.65,156406.0,51.8813,52.0316,51.8655,51.913,156406.0
2017-06-21 13:10:00,65.64,65.72,65.6,65.7,165267.0,51.9051,51.9683,51.8734,51.9525,165267.0
2017-06-21 13:20:00,65.7,65.85,65.65,65.81,125791.0,51.9525,52.0711,51.913,52.0395,125791.0
2017-06-21 13:30:00,65.81,65.83,65.69,65.7,193744.0,52.0395,52.0553,51.9446,51.9525,193744.0
2017-06-21 13:40:00,65.69,65.74,65.57,65.59,206210.0,51.9446,51.9841,51.8497,51.8655,206210.0
2017-06-21 13:50:00,65.58,65.59,65.4,65.41,255180.0,51.8576,51.8655,51.7153,51.7232,255180.0
2017-06-21 14:00:00,65.4,65.42,65.33,65.39,357055.0,51.7153,51.7311,51.6599,51.7074,357055.0
2017-06-21 14:10:00,65.39,65.43,65.31,65.33,226115.0,51.7074,51.739,51.6441,51.6599,226115.0
2017-06-21 14:20:00,65.33,65.39,65.26,65.3,277434.0,51.6599,51.7074,51.6046,51.6362,277434.0
2017-06-21 14:30:00,65.3,65.63,65.29,65.58,187014.0,51.6362,51.8971,51.6283,51.8576,187014.0
2017-06-21 14:40:00,65.58,65.67,65.54,65.56,167762.0,51.8576,51.9288,51.826,51.8418,167762.0
2017-06-21 14:50:00,65.56,65.66,65.47,65.49,164254.0,51.8418,51.9209,51.7706,51.7864,164254.0
2017-06-21 15:00:00,65.49,65.6,65.43,65.5,162101.0,51.7864,51.8734,51.739,51.7943,162101.0
2017-06-21 15:10:00,65.5,65.57,65.49,65.51,176576.0,51.7943,51.8497,51.7864,51.8023,176576.0
2017-06-21 15:20:00,65.52,65.54,65.44,65.46,281454.0,51.8102,51.826,51.7469,51.7627,281454.0
2017-06-21 15:30:00,65.45,65.46,65.42,65.44,293544.0,51.7548,51.7627,51.7311,51.7469,293544.0
2017-06-21 15:40:00,65.45,65.5,65.4,65.48,379521.0,51.7548,51.7943,51.7153,51.7785,379521.0
2017-06-21 15:50:00,65.48,65.51,65.38,65.47,768590.0,51.7785,51.8023,51.6995,51.7706,768590.0
2017-06-22 09:30:00,65.56,65.56,65.15,65.47,323974.0,51.8418,51.8418,51.5176,51.7706,323974.0
2017-06-22 09:40:00,65.48,65.55,65.29,65.49,243296.0,51.7785,51.8339,51.6283,51.7864,243296.0
2017-06-22 09:50:00,65.47,65.63,65.44,65.54,284572.0,51.7706,51.8971,51.7469,51.826,284572.0
2017-06-22 10:00:00,65.54,65.71,65.51,65.66,384901.0,51.826,51.9604,51.8023,51.9209,384901.0
2017-06-22 10:10:00,65.66,65.83,65.65,65.76,363524.0,51.9209,52.0553,51.913,51.9999,363524.0
2017-06-22 10:20:00,65.76,65.96,65.75,65.84,228772.0,51.9999,52.1581,51.992,52.0632,228772.0
2017-06-22 10:30:00,65.84,65.93,65.82,65.9,119062.0,52.0632,52.1344,52.0474,52.1106,119062.0
2017-06-22 10:40:00,65.9,66.27,65.84,66.26,275101.0,52.1106,52.4032,52.0632,52.3953,275101.0
2017-06-22 10:50:00,66.26,66.38,66.23,66.34,264869.0,52.3953,52.4902,52.3716,52.4586,264869.0
2017-06-22 11:00:00,66.34,66.43,66.15,66.18,225932.0,52.4586,52.5297,52.3083,52.3321,225932.0
2017-06-22 11:10:00,66.17,66.38,66.15,66.23,182676.0,52.3242,52.4902,52.3083,52.3716,182676.0
2017-06-22 11:20:00,66.22,66.25,66.0,66.07,103477.0,52.3637,52.3874,52.1897,52.2451,103477.0
2017-06-22 11:30:00,66.06,66.07,65.86,65.89,189640.0,52.2372,52.2451,52.079,52.1027,189640.0
2017-06-22 11:40:00,65.88,66.04,65.8,66.01,130172.0,52.0948,52.2214,52.0316,52.1976,130172.0
2017-06-22 11:50:00,66.01,66.02,65.85,65.88,205738.0,52.1976,52.2055,52.0711,52.0948,205738.0
2017-06-22 12:00:00,65.89,65.91,65.79,65.88,67131.0,52.1027,52.1186,52.0237,52.0948,67131.0
2017-06-22 12:10:00,65.89,65.92,65.79,65.82,57358.0,52.1027,52.1265,52.0237,52.0474,57358.0
2017-06-22 12:20:00,65.83,65.95,65.79,65.86,77009.0,52.0553,52.1502,52.0237,52.079,77009.0
2017-06-22 12:30:00,65.84,65.87,65.78,65.82,58501.0,52.0632,52.0869,52.0158,52.0474,58501.0
2017-06-22 12:40:00,65.82,65.87,65.75,65.81,55692.0,52.0474,52.0869,51.992,52.0395,55692.0
2017-06-22 12:50:00,65.81,65.84,65.75,65.81,63862.0,52.0395,52.0632,51.992,52.0395,63862.0
2017-06-22 13:00:00,65.81,65.82,65.65,65.65,64822.0,52.0395,52.0474,51.913,51.913,64822.0
2017-06-22 13:10:00,65.66,65.69,65.5,65.55,111056.0,51.9209,51.9446,51.7943,51.8339,111056.0
2017-06-22 13:20:00,65.54,65.57,65.46,65.54,85501.0,51.826,51.8497,51.7627,51.826,85501.0
2017-06-22 13:30:00,65.54,65.55,65.43,65.46,61366.0,51.826,51.8339,51.739,51.7627,61366.0
2017-06-22 13:40:00,65.46,65.5,65.42,65.45,63033.0,51.7627,51.7943,51.7311,51.7548,63033.0
2017-06-22 13:50:00,65.45,65.55,65.44,65.55,115861.0,51.7548,51.8339,51.7469,51.8339,115861.0
2017-06-22 14:00:00,65.55,65.71,65.55,65.65,88923.0,51.8339,51.9604,51.8339,51.913,88923.0
2017-06-22 14:10:00,65.65,65.73,65.63,65.65,77843.0,51.913,51.9762,51.8971,51.913,77843.0
2017-06-22 14:20:00,65.65,65.76,65.55,65.58,121203.0,51.913,51.9999,51.8339,51.8576,121203.0
2017-06-22 14:30:00,65.58,65.69,65.56,65.64,75283.0,51.8576,51.9446,51.8418,51.9051,75283.0
2017-06-22 14:40:00,65.63,65.75,65.63,65.7,100027.0,51.8971,51.992,51.8971,51.9525,100027.0
2017-06-22 14:50:00,65.7,65.73,65.68,65.7,76833.0,51.9525,51.9762,51.9367,51.9525,76833.0
2017-06-22 15:00:00,65.7,65.71,65.62,65.62,140192.0,51.9525,51.9604,51.8892,51.8892,140192.0
2017-06-22 15:10:00,65.62,65.62,65.48,65.5,117566.0,51.8892,51.8892,51.7785,51.7943,117566.0
2017-06-22 15:20:00,65.49,65.5,65.44,65.46,156073.0,51.7864,51.7943,51.7469,51.7627,156073.0
2017-06-22 15:30:00,65.46,65.55,65.42,65.42,225574.0,51.7627,51.8339,51.7311,51.7311,225574.0
2017-06-22 15:40:00,65.42,65.46,65.38,65.44,238039.0,51.7311,51.7627,51.6995,51.7469,238039.0
2017-06-22 15:50:00,65.44,65.49,65.35,65.37,488506.0,51.7469,51.7864,51.6757,51.6915,488506.0
2017-06-23 09:30:00,65.24,65.57,65.15,65.55,270632.0,51.5888,51.8497,51.5176,51.8339,270632.0
2017-06-23 09:40:00,65.54,65.84,65.49,65.82,112813.0,51.826,52.0632,51.7864,52.0474,112813.0
2017-06-23 09:50:00,65.83,65.97,65.68,65.94,205747.0,52.0553,52.166,51.9367,52.1423,205747.0
2017-06-23 10:00:00,65.92,65.98,65.83,65.93,186765.0,52.1265,52.1739,52.0553,52.1344,186765.0
2017-06-23 10:10:00,65.93,65.98,65.85,65.89,147913.0,52.1344,52.1739,52.0711,52.1027,147913.0
2017-06-23 10:20:00,65.89,65.89,65.71,65.76,152526.0,52.1027,52.1027,51.9604,51.9999,152526.0
2017-06-23 10:30:00,65.75,65.92,65.73,65.84,90041.0,51.992,52.1265,51.9762,52.0632,90041.0
2017-06-23 10:40:00,65.83,65.96,65.8,65.84,121884.0,52.0553,52.1581,52.0316,52.0632,121884.0
2017-06-23 10:50:00,65.86,65.96,65.85,65.94,122692.0,52.079,52.1581,52.0711,52.1423,122692.0
2017-06-23 11:00:00,65.94,65.99,65.87,65.9,114490.0,52.1423,52.1818,52.0869,52.1106,114490.0
2017-06-23 11:10:00,65.89,65.91,65.82,65.86,86603.0,52.1027,52.1186,52.0474,52.079,86603.0
2017-06-23 11:20:00,65.87,65.91,65.81,65.89,190572.0,52.0869,52.1186,52.0395,52.1027,190572.0
2017-06-23 11:30:00,65.9,65.93,65.86,65.89,206759.0,52.1106,52.1344,52.079,52.1027,206759.0
2017-06-23 11:40:00,65.89,66.0,65.88,66.0,206171.0,52.1027,52.1897,52.0948,52.1897,206171.0
2017-06-23 11:50:00,66.0,66.16,65.99,66.05,174592.0,52.1897,52.3162,52.1818,52.2293,174592.0
2017-06-23 12:00:00,66.05,66.11,66.0,66.0,97579.0,52.2293,52.2767,52.1897,52.1897,97579.0
2017-06-23 12:10:00,66.01,66.05,65.85,65.87,59370.0,52.1976,52.2293,52.0711,52.0869,59370.0
2017-06-23 12:20:00,65.87,65.88,65.7,65.8,80637.0,52.0869,52.0948,51.9525,52.0316,80637.0
2017-06-23 12:30:00,65.8,65.9,65.8,65.86,73297.0,52.0316,52.1106,52.0316,52.079,73297.0
2017-06-23 12:40:00,65.86,65.92,65.82,65.83,81936.0,52.079,52.1265,52.0474,52.0553,81936.0
2017-06-23 12:50:00,65.82,65.84,65.77,65.8,36880.0,52.0474,52.0632,52.0079,52.0316,36880.0
2017-06-23 13:00:00,65.8,65.83,65.73,65.75,128980.0,52.0316,52.0553,51.9762,51.992,128980.0
2017-06-23 13:10:00,65.75,65.81,65.72,65.75,58477.0,51.992,52.0395,51.9683,51.992,58477.0
2017-06-23 13:20:00,65.75,65.8,65.73,65.77,62291.0,51.992,52.0316,51.9762,52.0079,62291.0
2017-06-23 13:30:00,65.78,65.84,65.73,65.75,79638.0,52.0158,52.0632,51.9762,51.992,79638.0
2017-06-23 13:40:00,65.74,65.81,65.74,65.81,57597.0,51.9841,52.0395,51.9841,52.0395,57597.0
2017-06-23 13:50:00,65.81,65.88,65.78,65.82,50582.0,52.0395,52.0948,52.0158,52.0474,50582.0
2017-06-23 14:00:00,65.81,65.83,65.76,65.78,37658.0,52.0395,52.0553,51.9999,52.0158,37658.0
2017-06-23 14:10:00,65.78,65.87,65.71,65.87,80914.0,52.0158,52.0869,51.9604,52.0869,80914.0
2017-06-23 14:20:00,65.87,65.97,65.86,65.96,72018.0,52.0869,52.166,52.079,52.1581,72018.0
2017-06-23 14:30:00,65.95,65.98,65.83,65.83,87864.0,52.1502,52.1739,52.0553,52.0553,87864.0
2017-06-23 14:40:00,65.83,65.86,65.76,65.76,67384.0,52.0553,52.079,51.9999,51.9999,67384.0
2017-06-23 14:50:00,65.77,65.8,65.7,65.71,91631.0,52.0079,52.0316,51.9525,51.9604,91631.0
2017-06-23 15:00:00,65.71,65.75,65.68,65.73,112805.0,51.9604,51.992,51.9367,51.9762,112805.0
2017-06-23 15:10:00,65.74,65.77,65.68,65.73,110061.0,51.9841,52.0079,51.9367,51.9762,110061.0
2017-06-23 15:20:00,65.73,65.91,65.72,65.86,134388.0,51.9762,52.1186,51.9683,52.079,134388.0
2017-06-23 15:30:00,65.86,65.91,65.8,65.81,138981.0,52.079,52.1186,52.0316,52.0395,138981.0
2017-06-23 15:40:00,65.81,66.01,65.75,65.98,213887.0,52.0395,52.1976,51.992,52.1739,213887.0
2017-06-23 15:50:00,65.98,66.01,65.89,65.91,656233.0,52.1739,52.1976,52.1027,52.1186,656233.0
2017-06-26 09:30:00,66.11,66.4,65.81,65.82,257300.0,52.2767,52.506,52.0395,52.0474,257300.0
2017-06-26 09:40:00,65.85,65.97,65.75,65.77,108548.0,52.0711,52.166,51.992,52.0079,108548.0
2017-06-26 09:50:00,65.77,66.1,65.76,66.03,310004.0,52.0079,52.2688,51.9999,52.2134,310004.0
2017-06-26 10:00:00,66.02,66.03,65.82,65.9,102172.0,52.2055,52.2134,52.0474,52.1106,102172.0
2017-06-26 10:10:00,65.89,66.01,65.84,65.88,86402.0,52.1027,52.1976,52.0632,52.0948,86402.0
2017-06-26 10:20:00,65.87,65.87,65.69,65.79,106349.0,52.0869,52.0869,51.9446,52.0237,106349.0
2017-06-26 10:30:00,65.78,65.79,65.62,65.71,98147.0,52.0158,52.0237,51.8892,51.9604,98147.0
2017-06-26 10:40:00,65.7,65.72,65.53,65.7,113731.0,51.9525,51.9683,51.8181,51.9525,113731.0
2017-06-26 10:50:00,65.69,65.81,65.65,65.79,118988.0,51.9446,52.0395,51.913,52.0237,118988.0
2017-06-26 11:00:00,65.79,65.96,65.74,65.91,134129.0,52.0237,52.1581,51.9841,52.1186,134129.0
2017-06-26 11:10:00,65.92,66.03,65.88,66.01,128004.0,52.1265,52.2134,52.0948,52.1976,128004.0
2017-06-26 11:20:00,66.0,66.2,66.0,66.06,149143.0,52.1897,52.3479,52.1897,52.2372,149143.0
2017-06-26 11:30:00,66.07,66.14,65.98,66.04,67994.0,52.2451,52.3004,52.1739,52.2214,67994.0
2017-06-26 11:40:00,66.03,66.25,66.03,66.25,84415.0,52.2134,52.3874,52.2134,52.3874,84415.0
2017-06-26 11:50:00,66.25,66.3,66.11,66.18,112555.0,52.3874,52.4269,52.2767,52.3321,112555.0
2017-06-26 12:00:00,66.17,66.17,65.98,65.98,57663.0,52.3242,52.3242,52.1739,52.1739,57663.0
2017-06-26 12:10:00,65.98,66.14,65.96,66.09,98762.0,52.1739,52.3004,52.1581,52.2609,98762.0
2017-06-26 12:20:00,66.09,66.21,66.09,66.17,69644.0,52.2609,52.3558,52.2609,52.3242,69644.0
2017-06-26 12:30:00,66.17,66.26,66.14,66.23,90976.0,52.3242,52.3953,52.3004,52.3716,90976.0
2017-06-26 12:40:00,66.22,66.27,66.19,66.27,37392.0,52.3637,52.4032,52.34,52.4032,37392.0
2017-06-26 12:50:00,66.27,66.28,66.2,66.23,47293.0,52.4032,52.4111,52.3479,52.3716,47293.0
2017-06-26 13:00:00,66.24,66.32,66.21,66.29,114609.0,52.3795,52.4428,52.3558,52.419,114609.0
2017-06-26 13:10:00,66.28,66.37,66.28,66.3,80625.0,52.4111,52.4823,52.4111,52.4269,80625.0
2017-06-26 13:20:00,66.3,66.34,66.21,66.22,74013.0,52.4269,52.4586,52.3558,52.3637,74013.0
2017-06-26 13:30:00,66.22,66.23,66.04,66.06,164068.0,52.3637,52.3716,52.2214,52.2372,164068.0
2017-06-26 13:40:00,66.05,66.07,65.98,66.02,66946.0,52.2293,52.2451,52.1739,52.2055,66946.0
2017-06-26 13:50:00,66.02,66.03,65.92,65.99,53982.0,52.2055,52.2134,52.1265,52.1818,53982.0
2017-06-26 14:00:00,66.0,66.08,65.97,66.08,114067.0,52.1897,52.253,52.166,52.253,114067.0
2017-06-26 14:10:00,66.08,66.24,66.07,66.13,178782.0,52.253,52.3795,52.2451,52.2925,178782.0
2017-06-26 14:20:00,66.13,66.16,65.9,66.0,252005.0,52.2925,52.3162,52.1106,52.1897,252005.0
2017-06-26 14:30:00,65.99,65.99,65.88,65.92,56879.0,52.1818,52.1818,52.0948,52.1265,56879.0
2017-06-26 14:40:00,65.92,65.98,65.91,65.95,70284.0,52.1265,52.1739,52.1186,52.1502,70284.0
2017-06-26 14:50:00,65.95,66.06,65.95,66.05,110275.0,52.1502,52.2372,52.1502,52.2293,110275.0
2017-06-26 15:00:00,66.06,66.08,65.93,65.97,183873.0,52.2372,52.253,52.1344,52.166,183873.0
2017-06-26 15:10:00,65.96,66.06,65.96,66.05,99356.0,52.1581,52.2372,52.1581,52.2293,99356.0
2017-06-26 15:20:00,66.05,66.05,65.91,65.91,96706.0,52.2293,52.2293,52.1186,52.1186,96706.0
2017-06-26 15:30:00,65.92,65.99,65.87,65.93,218703.0,52.1265,52.1818,52.0869,52.1344,218703.0
2017-06-26 15:40:00,65.92,65.99,65.9,65.9,152068.0,52.1265,52.1818,52.1106,52.1106,152068.0
2017-06-26 15:50:00,65.9,65.95,65.88,65.88,326673.0,52.1106,52.1502,52.0948,52.0948,326673.0
2017-06-27 09:30:00,65.62,65.71,65.26,65.39,491824.0,51.8892,51.9604,51.6046,51.7074,491824.0
2017-06-27 09:40:00,65.38,65.39,65.13,65.34,364711.0,51.6995,51.7074,51.5018,51.6678,364711.0
2017-06-27 09:50:00,65.34,65.57,65.29,65.5,208308.0,51.6678,51.8497,51.6283,51.7943,208308.0
2017-06-27 10:00:00,65.5,65.63,65.43,65.45,206331.0,51.7943,51.8971,51.739,51.7548,206331.0
2017-06-27 10:10:00,65.45,65.53,65.27,65.29,151737.0,51.7548,51.8181,51.6125,51.6283,151737.0
2017-06-27 10:20:00,65.3,65.52,65.26,65.5,226309.0,51.6362,51.8102,51.6046,51.7943,226309.0
2017-06-27 10:30:00,65.5,65.82,65.46,65.78,135455.0,51.7943,52.0474,51.7627,52.0158,135455.0
2017-06-27 10:40:00,65.79,66.04,65.79,66.0,206935.0,52.0237,52.2214,52.0237,52.1897,206935.0
2017-06-27 10:50:00,66.0,66.0,65.8,65.87,127243.0,52.1897,52.1897,52.0316,52.0869,127243.0
2017-06-27 11:00:00,65.86,65.93,65.72,65.78,146000.0,52.079,52.1344,51.9683,52.0158,146000.0
2017-06-27 11:10:00,65.78,65.78,65.59,65.67,129738.0,52.0158,52.0158,51.8655,51.9288,129738.0
2017-06-27 11:20:00,65.67,65.73,65.57,65.7,118471.0,51.9288,51.9762,51.8497,51.9525,118471.0
2017-06-27 11:30:00,65.7,65.73,65.61,65.64,91580.0,51.9525,51.9762,51.8813,51.9051,91580.0
2017-06-27 11:40:00,65.64,65.67,65.52,65.58,118662.0,51.9051,51.9288,51.8102,51.8576,118662.0
2017-06-27 11:50:00,65.59,65.78,65.58,65.77,110842.0,51.8655,52.0158,51.8576,52.0079,110842.0
2017-06-27 12:00:00,65.78,65.78,65.7,65.74,115842.0,52.0158,52.0158,51.9525,51.9841,115842.0
2017-06-27 12:10:00,65.73,65.74,65.6,65.61,49612.0,51.9762,51.9841,51.8734,51.8813,49612.0
2017-06-27 12:20:00,65.61,65.63,65.47,65.49,151528.0,51.8813,51.8971,51.7706,51.7864,151528.0
2017-06-27 12:30:00,65.48,65.6,65.48,65.6,71308.0,51.7785,51.8734,51.7785,51.8734,71308.0
2017-06-27 12:40:00,65.59,65.66,65.53,65.59,80379.0,51.8655,51.9209,51.8181,51.8655,80379.0
2017-06-27 12:50:00,65.59,65.75,65.59,65.72,82988.0,51.8655,51.992,51.8655,51.9683,82988.0
2017-06-27 13:00:00,65.71,65.79,65.7,65.73,125077.0,51.9604,52.0237,51.9525,51.9762,125077.0
2017-06-27 13:10:00,65.72,65.76,65.7,65.74,99470.0,51.9683,51.9999,51.9525,51.9841,99470.0
2017-06-27 13:20:00,65.73,65.73,65.58,65.59,60993.0,51.9762,51.9762,51.8576,51.8655,60993.0
2017-06-27 13:30:00,65.59,65.65,65.49,65.51,118082.0,51.8655,51.913,51.7864,51.8023,118082.0
2017-06-27 13:40:00,65.51,65.56,65.46,65.55,101301.0,51.8023,51.8418,51.7627,51.8339,101301.0
2017-06-27 13:50:00,65.54,65.69,65.53,65.61,51605.0,51.826,51.9446,51.8181,51.8813,51605.0
2017-06-27 14:00:00,65.6,65.62,65.45,65.46,86440.0,51.8734,51.8892,51.7548,51.7627,86440.0
2017-06-27 14:10:00,65.45,65.53,65.39,65.49,104374.0,51.7548,51.8181,51.7074,51.7864,104374.0
2017-06-27 14:20:00,65.49,65.54,65.35,65.48,75007.0,51.7864,51.826,51.6757,51.7785,75007.0
2017-06-27 14:30:00,65.48,65.53,65.42,65.48,90072.0,51.7785,51.8181,51.7311,51.7785,90072.0
2017-06-27 14:40:00,65.48,65.53,65.45,65.52,58666.0,51.7785,51.8181,51.7548,51.8102,58666.0
2017-06-27 14:50:00,65.51,65.57,65.48,65.55,126109.0,51.8023,51.8497,51.7785,51.8339,126109.0
2017-06-27 15:00:00,65.55,65.62,65.51,65.57,113995.0,51.8339,51.8892,51.8023,51.8497,113995.0
2017-06-27 15:10:00,65.56,65.65,65.54,65.64,59887.0,51.8418,51.913,51.826,51.9051,59887.0
2017-06-27 15:20:00,65.64,65.65,65.54,65.57,113912.0,51.9051,51.913,51.826,51.8497,113912.0
2017-06-27 15:30:00,65.56,65.57,65.35,65.36,156339.0,51.8418,51.8497,51.6757,51.6836,156339.0
2017-06-27 15:40:00,65.36,65.4,65.27,65.32,200569.0,51.6836,51.7153,51.6125,51.652,200569.0
2017-06-27 15:50:00,65.31,65.41,65.29,65.37,413392.0,51.6441,51.7232,51.6283,51.6915,413392.0
2017-06-28 09:30:00,65.43,65.74,65.39,65.58,213820.0,51.739,51.9841,51.7074,51.8576,213820.0
2017-06-28 09:40:00,65.57,65.63,65.42,65.5,103511.0,51.8497,51.8971,51.7311,51.7943,103511.0
2017-06-28 09:50:00,65.52,65.73,65.51,65.53,93183.0,51.8102,51.9762,51.8023,51.8181,93183.0
2017-06-28 10:00:00,65.54,65.97,65.49,65.78,379961.0,51.826,52.166,51.7864,52.0158,379961.0
2017-06-28 10:10:00,65.8,65.88,65.57,65.69,400289.0,52.0316,52.0948,51.8497,51.9446,400289.0
2017-06-28 10:20:00,65.69,65.76,65.52,65.52,56539.0,51.9446,51.9999,51.8102,51.8102,56539.0
2017-06-28 10:30:00,65.52,65.94,65.49,65.8,139579.0,51.8102,52.1423,51.7864,52.0316,139579.0
2017-06-28 10:40:00,65.81,66.04,65.68,65.81,137666.0,52.0395,52.2214,51.9367,52.0395,137666.0
2017-06-28 10:50:00,65.83,65.91,65.7,65.77,94036.0,52.0553,52.1186,51.9525,52.0079,94036.0
2017-06-28 11:00:00,65.77,65.9,65.74,65.82,129560.0,52.0079,52.1106,51.9841,52.0474,129560.0
2017-06-28 11:10:00,65.83,65.91,65.69,65.7,100531.0,52.0553,52.1186,51.9446,51.9525,100531.0
2017-06-28 11:20:00,65.7,65.8,65.66,65.77,68352.0,51.9525,52.0316,51.9209,52.0079,68352.0
2017-06-28 11:30:00,65.76,65.87,65.51,65.76,298017.0,51.9999,52.0869,51.8023,51.9999,298017.0
2017-06-28 11:40:00,65.76,65.77,65.67,65.69,78881.0,51.9999,52.0079,51.9288,51.9446,78881.0
2017-06-28 11:50:00,65.69,65.75,65.65,65.7,48423.0,51.9446,51.992,51.913,51.9525,48423.0
2017-06-28 12:00:00,65.69,65.75,65.6,65.68,107928.0,51.9446,51.992,51.8734,51.9367,107928.0
2017-06-28 12:10:00,65.68,65.73,65.67,65.7,62802.0,51.9367,51.9762,51.9288,51.9525,62802.0
2017-06-28 12:20:00,65.71,65.79,65.67,65.78,69884.0,51.9604,52.0237,51.9288,52.0158,69884.0
2017-06-28 12:30:00,65.79,65.84,65.75,65.78,59794.0,52.0237,52.0632,51.992,52.0158,59794.0
2017-06-28 12:40:00,65.78,65.83,65.73,65.78,101012.0,52.0158,52.0553,51.9762,52.0158,101012.0
2017-06-28 12:50:00,65.78,65.85,65.67,65.74,135698.0,52.0158,52.0711,51.9288,51.9841,135698.0
2017-06-28 13:00:00,65.75,65.78,65.69,65.75,56340.0,51.992,52.0158,51.9446,51.992,56340.0
2017-06-28 13:10:00,65.75,65.85,65.74,65.84,62560.0,51.992,52.0711,51.9841,52.0632,62560.0
2017-06-28 13:20:00,65.85,65.86,65.74,65.83,79553.0,52.0711,52.079,51.9841,52.0553,79553.0
2017-06-28 13:30:00,65.82,65.83,65.72,65.76,54962.0,52.0474,52.0553,51.9683,51.9999,54962.0
2017-06-28 13:40:00,65.75,65.79,65.73,65.76,83699.0,51.992,52.0237,51.9762,51.9999,83699.0
2017-06-28 13:50:00,65.76,65.79,65.73,65.74,67777.0,51.9999,52.0237,51.9762,51.9841,67777.0
2017-06-28 14:00:00,65.73,65.87,65.73,65.86,77671.0,51.9762,52.0869,51.9762,52.079,77671.0
2017-06-28 14:10:00,65.86,65.91,65.82,65.84,87116.0,52.079,52.1186,52.0474,52.0632,87116.0
2017-06-28 14:20:00,65.84,65.87,65.79,65.83,57186.0,52.0632,52.0869,52.0237,52.0553,57186.0
2017-06-28 14:30:00,65.84,65.91,65.82,65.86,71949.0,52.0632,52.1186,52.0474,52.079,71949.0
2017-06-28 14:40:00,65.86,65.95,65.85,65.92,99932.0,52.079,52.1502,52.0711,52.1265,99932.0
2017-06-28 14:50:00,65.93,65.93,65.69,65.75,169144.0,52.1344,52.1344,51.9446,51.992,169144.0
2017-06-28 15:00:00,65.74,65.75,65.5,65.53,105139.0,51.9841,51.992,51.7943,51.8181,105139.0
2017-06-28 15:10:00,65.53,65.62,65.53,65.58,92649.0,51.8181,51.8892,51.8181,51.8576,92649.0
2017-06-28 15:20:00,65.58,65.63,65.41,65.42,170042.0,51.8576,51.8971,51.7232,51.7311,170042.0
2017-06-28 15:30:00,65.42,65.43,65.27,65.28,187631.0,51.7311,51.739,51.6125,51.6204,187631.0
2017-06-28 15:40:00,65.28,65.29,65.1,65.18,366471.0,51.6204,51.6283,51.478,51.5413,366471.0
2017-06-28 15:50:00,65.18,65.28,65.16,65.24,403554.0,51.5413,51.6204,51.5255,51.5888,403554.0
2017-06-29 09:30:00,65.6,65.91,65.5,65.87,216519.0,51.8734,52.1186,51.7943,52.0869,216519.0
2017-06-29 09:40:00,65.87,65.98,65.73,65.79,125605.0,52.0869,52.1739,51.9762,52.0237,125605.0
2017-06-29 09:50:00,65.78,65.82,65.68,65.7,130561.0,52.0158,52.0474,51.9367,51.9525,130561.0
2017-06-29 10:00:00,65.71,65.75,65.37,65.47,170420.0,51.9604,51.992,51.6915,51.7706,170420.0
2017-06-29 10:10:00,65.46,65.69,65.45,65.65,129091.0,51.7627,51.9446,51.7548,51.913,129091.0
2017-06-29 10:20:00,65.66,65.85,65.58,65.81,155833.0,51.9209,52.0711,51.8576,52.0395,155833.0
2017-06-29 10:30:00,65.82,66.07,65.8,65.98,180159.0,52.0474,52.2451,52.0316,52.1739,180159.0
2017-06-29 10:40:00,65.98,66.0,65.82,65.95,167974.0,52.1739,52.1897,52.0474,52.1502,167974.0
2017-06-29 10:50:00,65.95,66.12,65.88,66.08,287844.0,52.1502,52.2846,52.0948,52.253,287844.0
2017-06-29 11:00:00,66.09,66.3,65.99,66.18,174492.0,52.2609,52.4269,52.1818,52.3321,174492.0
2017-06-29 11:10:00,66.19,66.28,65.92,65.95,142015.0,52.34,52.4111,52.1265,52.1502,142015.0
2017-06-29 11:20:00,65.94,65.95,65.82,65.92,169667.0,52.1423,52.1502,52.0474,52.1265,169667.0
2017-06-29 11:30:00,65.94,65.97,65.5,65.51,211798.0,52.1423,52.166,51.7943,51.8023,211798.0
2017-06-29 11:40:00,65.53,65.72,65.4,65.68,137298.0,51.8181,51.9683,51.7153,51.9367,137298.0
2017-06-29 11:50:00,65.68,65.77,65.62,65.71,105539.0,51.9367,52.0079,51.8892,51.9604,105539.0
2017-06-29 12:00:00,65.71,65.82,65.58,65.78,111970.0,51.9604,52.0474,51.8576,52.0158,111970.0
2017-06-29 12:10:00,65.79,65.84,65.66,65.67,72961.0,52.0237,52.0632,51.9209,51.9288,72961.0
2017-06-29 12:20:00,65.67,65.75,65.43,65.44,87508.0,51.9288,51.992,51.739,51.7469,87508.0
2017-06-29 12:30:00,65.43,65.6,65.41,65.59,93189.0,51.739,51.8734,51.7232,51.8655,93189.0
2017-06-29 12:40:00,65.59,65.67,65.52,65.64,94376.0,51.8655,51.9288,51.8102,51.9051,94376.0
2017-06-29 12:50:00,65.64,65.83,65.62,65.81,75565.0,51.9051,52.0553,51.8892,52.0395,75565.0
2017-06-29 13:00:00,65.81,65.99,65.8,65.92,123348.0,52.0395,52.1818,52.0316,52.1265,123348.0
2017-06-29 13:10:00,65.93,65.93,65.77,65.8,91462.0,52.1344,52.1344,52.0079,52.0316,91462.0
2017-06-29 13:20:00,65.8,65.89,65.72,65.78,135385.0,52.0316,52.1027,51.9683,52.0158,135385.0
2017-06-29 13:30:00,65.78,65.96,65.7,65.72,124780.0,52.0158,52.1581,51.9525,51.9683,124780.0
2017-06-29 13:40:00,65.73,65.8,65.66,65.75,76127.0,51.9762,52.0316,51.9209,51.992,76127.0
2017-06-29 13:50:00,65.75,65.83,65.71,65.81,92221.0,51.992,52.0553,51.9604,52.0395,92221.0
2017-06-29 14:00:00,65.81,65.82,65.65,65.65,97458.0,52.0395,52.0474,51.913,51.913,97458.0
2017-06-29 14:10:00,65.65,65.78,65.57,65.78,222391.0,51.913,52.0158,51.8497,52.0158,222391.0
2017-06-29 14:20:00,65.77,65.8,65.67,65.73,121095.0,52.0079,52.0316,51.9288,51.9762,121095.0
2017-06-29 14:30:00,65.72,65.73,65.61,65.69,84383.0,51.9683,51.9762,51.8813,51.9446,84383.0
2017-06-29 14:40:00,65.7,65.77,65.65,65.67,136181.0,51.9525,52.0079,51.913,51.9288,136181.0
2017-06-29 14:50:00,65.66,65.76,65.56,65.76,114172.0,51.9209,51.9999,51.8418,51.9999,114172.0
2017-06-29 15:00:00,65.76,65.79,65.64,65.65,122935.0,51.9999,52.0237,51.9051,51.913,122935.0
2017-06-29 15:10:00,65.65,65.66,65.56,65.62,153345.0,51.913,51.9209,51.8418,51.8892,153345.0
2017-06-29 15:20:00,65.62,65.65,65.52,65.59,129376.0,51.8892,51.913,51.8102,51.8655,129376.0
2017-06-29 15:30:00,65.59,65.71,65.56,65.62,209894.0,51.8655,51.9604,51.8418,51.8892,209894.0
2017-06-29 15:40:00,65.61,65.65,65.3,65.3,311479.0,51.8813,51.913,51.6362,51.6362,311479.0
2017-06-29 15:50:00,65.31,65.43,65.3,65.38,722048.0,51.6441,51.739,51.6362,51.6995,722048.0
2017-06-30 09:30:00,65.85,66.11,65.53,65.57,257170.0,52.0711,52.2767,51.8181,51.8497,257170.0
2017-06-30 09:40:00,65.57,65.7,65.39,65.61,131293.0,51.8497,51.9525,51.7074,51.8813,131293.0
2017-06-30 09:50:00,65.61,65.71,65.55,65.66,109841.0,51.8813,51.9604,51.8339,51.9209,109841.0
2017-06-30 10:00:00,65.66,65.76,65.64,65.68,182586.0,51.9209,51.9999,51.9051,51.9367,182586.0
2017-06-30 10:10:00,65.67,65.7,65.46,65.54,111871.0,51.9288,51.9525,51.7627,51.826,111871.0
2017-06-30 10:20:00,65.55,65.62,65.41,65.42,150728.0,51.8339,51.8892,51.7232,51.7311,150728.0
2017-06-30 10:30:00,65.43,65.48,65.39,65.41,259075.0,51.739,51.7785,51.7074,51.7232,259075.0
2017-06-30 10:40:00,65.41,65.49,65.39,65.48,211034.0,51.7232,51.7864,51.7074,51.7785,211034.0
2017-06-30 10:50:00,65.48,65.52,65.41,65.45,139904.0,51.7785,51.8102,51.7232,51.7548,139904.0
2017-06-30 11:00:00,65.45,65.55,65.42,65.45,117352.0,51.7548,51.8339,51.7311,51.7548,117352.0
2017-06-30 11:10:00,65.45,65.45,65.39,65.4,194827.0,51.7548,51.7548,51.7074,51.7153,194827.0
2017-06-30 11:20:00,65.4,65.58,65.38,65.53,287273.0,51.7153,51.8576,51.6995,51.8181,287273.0
2017-06-30 11:30:00,65.53,65.88,65.52,65.86,197612.0,51.8181,52.0948,51.8102,52.079,197612.0
2017-06-30 11:40:00,65.86,65.88,65.71,65.72,96436.0,52.079,52.0948,51.9604,51.9683,96436.0
2017-06-30 11:50:00,65.71,65.81,65.67,65.75,95448.0,51.9604,52.0395,51.9288,51.992,95448.0
2017-06-30 12:00:00,65.74,65.86,65.7,65.82,60988.0,51.9841,52.079,51.9525,52.0474,60988.0
2017-06-30 12:10:00,65.83,65.83,65.51,65.53,74941.0,52.0553,52.0553,51.8023,51.8181,74941.0
2017-06-30 12:20:00,65.53,65.53,65.42,65.46,100999.0,51.8181,51.8181,51.7311,51.7627,100999.0
2017-06-30 12:30:00,65.47,65.51,65.43,65.43,57732.0,51.7706,51.8023,51.739,51.739,57732.0
2017-06-30 12:40:00,65.44,65.52,65.42,65.48,64445.0,51.7469,51.8102,51.7311,51.7785,64445.0
2017-06-30 12:50:00,65.48,65.56,65.42,65.44,64910.0,51.7785,51.8418,51.7311,51.7469,64910.0
2017-06-30 13:00:00,65.44,65.68,65.43,65.67,101619.0,51.7469,51.9367,51.739,51.9288,101619.0
2017-06-30 13:10:00,65.67,65.88,65.66,65.84,94912.0,51.9288,52.0948,51.9209,52.0632,94912.0
2017-06-30 13:20:00,65.84,66.03,65.77,66.02,173429.0,52.0632,52.2134,52.0079,52.2055,173429.0
2017-06-30 13:30:00,66.02,66.02,65.85,65.94,135610.0,52.2055,52.2055,52.0711,52.1423,135610.0
2017-06-30 13:40:00,65.94,66.04,65.88,65.96,166043.0,52.1423,52.2214,52.0948,52.1581,166043.0
2017-06-30 13:50:00,65.96,66.03,65.95,65.98,81662.0,52.1581,52.2134,52.1502,52.1739,81662.0
2017-06-30 14:00:00,65.98,66.01,65.92,66.0,91054.0,52.1739,52.1976,52.1265,52.1897,91054.0
2017-06-30 14:10:00,66.0,66.05,65.97,66.02,154042.0,52.1897,52.2293,52.166,52.2055,154042.0
2017-06-30 14:20:00,66.02,66.1,66.02,66.03,110204.0,52.2055,52.2688,52.2055,52.2134,110204.0
2017-06-30 14:30:00,66.03,66.07,65.98,65.98,101230.0,52.2134,52.2451,52.1739,52.1739,101230.0
2017-06-30 14:40:00,65.98,66.01,65.87,65.89,98176.0,52.1739,52.1976,52.0869,52.1027,98176.0
2017-06-30 14:50:00,65.89,66.06,65.88,66.02,99260.0,52.1027,52.2372,52.0948,52.2055,99260.0
2017-06-30 15:00:00,66.02,66.03,65.94,65.95,104887.0,52.2055,52.2134,52.1423,52.1502,104887.0
2017-06-30 15:10:00,65.95,66.05,65.94,66.0,96941.0,52.1502,52.2293,52.1423,52.1897,96941.0
2017-06-30 15:20:00,65.99,66.02,65.86,66.0,120787.0,52.1818,52.2055,52.079,52.1897,120787.0
2017-06-30 15:30:00,66.0,66.05,65.95,65.99,194399.0,52.1897,52.2293,52.1502,52.1818,194399.0
2017-06-30 15:40:00,66.0,66.02,65.93,66.01,233557.0,52.1897,52.2055,52.1344,52.1976,233557.0
2017-06-30 15:50:00,66.0,66.02,65.84,65.85,564387.0,52.1897,52.2055,52.0632,52.0711,564387.0
2017-07-03 09:30:00,66.12,66.44,65.9,66.38,232529.0,52.2846,52.5377,52.1106,52.4902,232529.0
2017-07-03 09:40:00,66.37,66.49,66.3,66.45,167111.0,52.4823,52.5772,52.4269,52.5456,167111.0
2017-07-03 09:50:00,66.45,66.48,66.23,66.32,72121.0,52.5456,52.5693,52.3716,52.4428,72121.0
2017-07-03 10:00:00,66.33,66.63,66.32,66.62,128439.0,52.4507,52.6879,52.4428,52.68,128439.0
2017-07-03 10:10:00,66.62,66.75,66.54,66.69,195953.0,52.68,52.7828,52.6167,52.7353,195953.0
2017-07-03 10:20:00,66.69,66.81,66.68,66.8,156255.0,52.7353,52.8302,52.7274,52.8223,156255.0
2017-07-03 10:30:00,66.8,66.94,66.8,66.94,132350.0,52.8223,52.933,52.8223,52.933,132350.0
2017-07-03 10:40:00,66.94,67.27,66.86,67.25,249516.0,52.933,53.194,52.8698,53.1782,249516.0
2017-07-03 10:50:00,67.26,67.35,67.01,67.12,173191.0,53.1861,53.2572,52.9884,53.0754,173191.0
2017-07-03 11:00:00,67.11,67.31,67.08,67.24,156790.0,53.0675,53.2256,53.0437,53.1703,156790.0
2017-07-03 11:10:00,67.23,67.29,67.07,67.27,149903.0,53.1624,53.2098,53.0358,53.194,149903.0
2017-07-03 11:20:00,67.27,67.28,67.04,67.06,134823.0,53.194,53.2019,53.0121,53.0279,134823.0
2017-07-03 11:30:00,67.05,67.2,66.98,67.16,149725.0,53.02,53.1386,52.9647,53.107,149725.0
2017-07-03 11:40:00,67.17,67.25,67.16,67.21,169670.0,53.1149,53.1782,53.107,53.1465,169670.0
2017-07-03 11:50:00,67.21,67.26,67.19,67.26,150984.0,53.1465,53.1861,53.1307,53.1861,150984.0
2017-07-03 12:00:00,67.26,67.28,67.06,67.08,173638.0,53.1861,53.2019,53.0279,53.0437,173638.0
2017-07-03 12:10:00,67.08,67.15,66.98,67.14,110022.0,53.0437,53.0991,52.9647,53.0912,110022.0
2017-07-03 12:20:00,67.14,67.26,67.14,67.15,132732.0,53.0912,53.1861,53.0912,53.0991,132732.0
2017-07-03 12:30:00,67.14,67.23,67.12,67.23,276015.0,53.0912,53.1624,53.0754,53.1624,276015.0
2017-07-03 12:40:00,67.23,67.4,67.21,67.28,225866.0,53.1624,53.2968,53.1465,53.2019,225866.0
2017-07-03 12:50:00,67.27,67.27,66.99,67.0,409828.0,53.194,53.194,52.9726,52.9805,409828.0
2017-07-05 09:30:00,67.26,67.26,66.63,66.79,393431.0,53.1861,53.1861,52.6879,52.8144,393431.0
2017-07-05 09:40:00,66.77,66.89,66.52,66.6,137695.0,52.7986,52.8935,52.6009,52.6642,137695.0
2017-07-05 09:50:00,66.61,66.84,66.49,66.55,198653.0,52.6721,52.854,52.5772,52.6246,198653.0
2017-07-05 10:00:00,66.56,66.6,66.02,66.11,282128.0,52.6325,52.6642,52.2055,52.2767,282128.0
2017-07-05 10:10:00,66.09,66.09,65.76,65.86,261508.0,52.2609,52.2609,51.9999,52.079,261508.0
2017-07-05 10:20:00,65.87,65.9,65.68,65.8,110608.0,52.0869,52.1106,51.9367,52.0316,110608.0
2017-07-05 10:30:00,65.81,65.85,65.6,65.65,177528.0,52.0395,52.0711,51.8734,51.913,177528.0
2017-07-05 10:40:00,65.63,65.78,65.56,65.62,131119.0,51.8971,52.0158,51.8418,51.8892,131119.0
2017-07-05 10:50:00,65.63,65.63,65.48,65.55,198623.0,51.8971,51.8971,51.7785,51.8339,198623.0
2017-07-05 11:00:00,65.55,65.56,65.44,65.51,266578.0,51.8339,51.8418,51.7469,51.8023,266578.0
2017-07-05 11:10:00,65.52,65.71,65.5,65.7,173836.0,51.8102,51.9604,51.7943,51.9525,173836.0
2017-07-05 11:20:00,65.71,65.74,65.43,65.5,160844.0,51.9604,51.9841,51.739,51.7943,160844.0
2017-07-05 11:30:00,65.51,65.54,65.4,65.51,213700.0,51.8023,51.826,51.7153,51.8023,213700.0
2017-07-05 11:40:00,65.51,65.65,65.44,65.6,193400.0,51.8023,51.913,51.7469,51.8734,193400.0
2017-07-05 11:50:00,65.6,65.62,65.45,65.45,102888.0,51.8734,51.8892,51.7548,51.7548,102888.0
2017-07-05 12:00:00,65.45,65.55,65.43,65.48,112377.0,51.7548,51.8339,51.739,51.7785,112377.0
2017-07-05 12:10:00,65.48,65.61,65.39,65.6,100301.0,51.7785,51.8813,51.7074,51.8734,100301.0
2017-07-05 12:20:00,65.6,65.62,65.54,65.61,85124.0,51.8734,51.8892,51.826,51.8813,85124.0
2017-07-05 12:30:00,65.61,65.78,65.6,65.67,115903.0,51.8813,52.0158,51.8734,51.9288,115903.0
2017-07-05 12:40:00,65.68,65.71,65.54,65.54,68195.0,51.9367,51.9604,51.826,51.826,68195.0
2017-07-05 12:50:00,65.53,65.68,65.51,65.66,69122.0,51.8181,51.9367,51.8023,51.9209,69122.0
2017-07-05 13:00:00,65.66,65.7,65.6,65.64,113138.0,51.9209,51.9525,51.8734,51.9051,113138.0
2017-07-05 13:10:00,65.64,65.7,65.44,65.44,115980.0,51.9051,51.9525,51.7469,51.7469,115980.0
2017-07-05 13:20:00,65.45,65.47,65.39,65.4,165641.0,51.7548,51.7706,51.7074,51.7153,165641.0
2017-07-05 13:30:00,65.41,65.54,65.34,65.52,151948.0,51.7232,51.826,51.6678,51.8102,151948.0
2017-07-05 13:40:00,65.53,65.59,65.49,65.5,150834.0,51.8181,51.8655,51.7864,51.7943,150834.0
2017-07-05 13:50:00,65.5,65.52,65.43,65.49,138459.0,51.7943,51.8102,51.739,51.7864,138459.0
2017-07-05 14:00:00,65.5,65.62,65.5,65.58,114258.0,51.7943,51.8892,51.7943,51.8576,114258.0
2017-07-05 14:10:00,65.58,65.73,65.56,65.72,100773.0,51.8576,51.9762,51.8418,51.9683,100773.0
2017-07-05 14:20:00,65.72,65.77,65.62,65.63,178210.0,51.9683,52.0079,51.8892,51.8971,178210.0
2017-07-05 14:30:00,65.62,65.71,65.56,65.66,170616.0,51.8892,51.9604,51.8418,51.9209,170616.0
2017-07-05 14:40:00,65.66,65.69,65.49,65.51,113054.0,51.9209,51.9446,51.7864,51.8023,113054.0
2017-07-05 14:50:00,65.49,65.57,65.47,65.55,97625.0,51.7864,51.8497,51.7706,51.8339,97625.0
2017-07-05 15:00:00,65.54,65.63,65.48,65.57,169695.0,51.826,51.8971,51.7785,51.8497,169695.0
2017-07-05 15:10:00,65.57,65.61,65.56,65.61,135596.0,51.8497,51.8813,51.8418,51.8813,135596.0
2017-07-05 15:20:00,65.62,65.78,65.61,65.76,106814.0,51.8892,52.0158,51.8813,51.9999,106814.0
2017-07-05 15:30:00,65.76,65.82,65.7,65.82,187990.0,51.9999,52.0474,51.9525,52.0474,187990.0
2017-07-05 15:40:00,65.82,65.85,65.68,65.71,260579.0,52.0474,52.0711,51.9367,51.9604,260579.0
2017-07-05 15:50:00,65.72,65.79,65.66,65.73,729982.0,51.9683,52.0237,51.9209,51.9762,729982.0
2017-07-06 09:30:00,66.16,66.36,65.93,66.05,259930.0,52.3162,52.4744,52.1344,52.2293,259930.0
2017-07-06 09:40:00,66.03,66.25,65.98,66.19,142967.0,52.2134,52.3874,52.1739,52.34,142967.0
2017-07-06 09:50:00,66.2,66.27,65.93,65.98,190237.0,52.3479,52.4032,52.1344,52.1739,190237.0
2017-07-06 10:00:00,65.99,66.21,65.99,66.1,224946.0,52.1818,52.3558,52.1818,52.2688,224946.0
2017-07-06 10:10:00,66.1,66.19,66.02,66.12,145366.0,52.2688,52.34,52.2055,52.2846,145366.0
2017-07-06 10:20:00,66.12,66.28,66.06,66.16,170663.0,52.2846,52.4111,52.2372,52.3162,170663.0
2017-07-06 10:30:00,66.16,66.2,66.04,66.04,118042.0,52.3162,52.3479,52.2214,52.2214,118042.0
2017-07-06 10:40:00,66.05,66.1,65.89,65.93,119141.0,52.2293,52.2688,52.1027,52.1344,119141.0
2017-07-06 10:50:00,65.93,66.06,65.75,65.8,177257.0,52.1344,52.2372,51.992,52.0316,177257.0
2017-07-06 11:00:00,65.8,66.5,65.79,66.36,274399.0,52.0316,52.5851,52.0237,52.4744,274399.0
2017-07-06 11:10:00,66.35,66.36,66.02,66.07,137316.0,52.4665,52.4744,52.2055,52.2451,137316.0
2017-07-06 11:20:00,66.07,66.07,65.77,65.93,248363.0,52.2451,52.2451,52.0079,52.1344,248363.0
2017-07-06 11:30:00,65.94,66.02,65.73,65.81,113761.0,52.1423,52.2055,51.9762,52.0395,113761.0
2017-07-06 11:40:00,65.81,65.82,65.66,65.74,134029.0,52.0395,52.0474,51.9209,51.9841,134029.0
2017-07-06 11:50:00,65.73,65.85,65.71,65.76,115055.0,51.9762,52.0711,51.9604,51.9999,115055.0
2017-07-06 12:00:00,65.77,65.88,65.7,65.81,153831.0,52.0079,52.0948,51.9525,52.0395,153831.0
2017-07-06 12:10:00,65.79,65.88,65.72,65.87,74877.0,52.0237,52.0948,51.9683,52.0869,74877.0
2017-07-06 12:20:00,65.88,66.0,65.87,65.96,95332.0,52.0948,52.1897,52.0869,52.1581,95332.0
2017-07-06 12:30:00,65.96,66.02,65.88,65.92,67805.0,52.1581,52.2055,52.0948,52.1265,67805.0
2017-07-06 12:40:00,65.92,65.93,65.81,65.87,53407.0,52.1265,52.1344,52.0395,52.0869,53407.0
2017-07-06 12:50:00,65.87,65.9,65.79,65.82,60263.0,52.0869,52.1106,52.0237,52.0474,60263.0
2017-07-06 13:00:00,65.83,65.85,65.72,65.73,67779.0,52.0553,52.0711,51.9683,51.9762,67779.0
2017-07-06 13:10:00,65.72,65.85,65.7,65.83,35546.0,51.9683,52.0711,51.9525,52.0553,35546.0
2017-07-06 13:20:00,65.82,65.85,65.69,65.72,52472.0,52.0474,52.0711,51.9446,51.9683,52472.0
2017-07-06 13:30:00,65.71,65.71,65.44,65.44,96119.0,51.9604,51.9604,51.7469,51.7469,96119.0
2017-07-06 13:40:00,65.44,65.47,65.34,65.38,93270.0,51.7469,51.7706,51.6678,51.6995,93270.0
2017-07-06 13:50:00,65.38,65.43,65.33,65.41,147211.0,51.6995,51.739,51.6599,51.7232,147211.0
2017-07-06 14:00:00,65.41,65.41,65.12,65.18,149159.0,51.7232,51.7232,51.4939,51.5413,149159.0
2017-07-06 14:10:00,65.18,65.24,65.12,65.21,191714.0,51.5413,51.5888,51.4939,51.565,191714.0
2017-07-06 14:20:00,65.22,65.28,65.19,65.23,136987.0,51.5729,51.6204,51.5492,51.5808,136987.0
2017-07-06 14:30:00,65.23,65.28,65.19,65.23,79894.0,51.5808,51.6204,51.5492,51.5808,79894.0
2017-07-06 14:40:00,65.24,65.31,65.16,65.22,73337.0,51.5888,51.6441,51.5255,51.5729,73337.0
2017-07-06 14:50:00,65.22,65.31,65.21,65.26,67783.0,51.5729,51.6441,51.565,51.6046,67783.0
2017-07-06 15:00:00,65.25,65.3,65.17,65.22,80658.0,51.5967,51.6362,51.5334,51.5729,80658.0
2017-07-06 15:10:00,65.22,65.3,65.19,65.2,69608.0,51.5729,51.6362,51.5492,51.5571,69608.0
2017-07-06 15:20:00,65.2,65.23,65.13,65.2,147272.0,51.5571,51.5808,51.5018,51.5571,147272.0
2017-07-06 15:30:00,65.19,65.23,65.1,65.11,196980.0,51.5492,51.5808,51.478,51.486,196980.0
2017-07-06 15:40:00,65.11,65.12,65.01,65.04,262017.0,51.486,51.4939,51.4069,51.4306,262017.0
2017-07-06 15:50:00,65.05,65.19,65.03,65.15,423421.0,51.4385,51.5492,51.4227,51.5176,423421.0
2017-07-07 09:30:00,65.02,65.1,64.71,64.88,343266.0,51.4148,51.478,51.1697,51.3041,343266.0
2017-07-07 09:40:00,64.88,64.89,64.71,64.81,125261.0,51.3041,51.312,51.1697,51.2487,125261.0
2017-07-07 09:50:00,64.81,64.92,64.63,64.66,180600.0,51.2487,51.3357,51.1064,51.1301,180600.0
2017-07-07 10:00:00,64.64,64.64,64.41,64.42,184343.0,51.1143,51.1143,50.9324,50.9403,184343.0
2017-07-07 10:10:00,64.42,64.43,64.15,64.22,193800.0,50.9403,50.9482,50.7268,50.7822,193800.0
2017-07-07 10:20:00,64.23,64.39,64.22,64.26,189817.0,50.7901,50.9166,50.7822,50.8138,189817.0
2017-07-07 10:30:00,64.26,64.43,64.22,64.35,142711.0,50.8138,50.9482,50.7822,50.885,142711.0
2017-07-07 10:40:00,64.34,64.66,64.34,64.62,182162.0,50.8771,51.1301,50.8771,51.0985,182162.0
2017-07-07 10:50:00,64.62,64.66,64.48,64.61,180543.0,51.0985,51.1301,50.9878,51.0906,180543.0
2017-07-07 11:00:00,64.61,64.84,64.54,64.8,181111.0,51.0906,51.2724,51.0352,51.2408,181111.0
2017-07-07 11:10:00,64.79,64.86,64.74,64.83,138111.0,51.2329,51.2883,51.1934,51.2645,138111.0
2017-07-07 11:20:00,64.81,64.81,64.65,64.75,125195.0,51.2487,51.2487,51.1222,51.2013,125195.0
2017-07-07 11:30:00,64.76,64.8,64.6,64.61,228371.0,51.2092,51.2408,51.0827,51.0906,228371.0
2017-07-07 11:40:00,64.61,64.72,64.59,64.63,89250.0,51.0906,51.1776,51.0748,51.1064,89250.0
2017-07-07 11:50:00,64.62,64.67,64.55,64.66,81024.0,51.0985,51.138,51.0431,51.1301,81024.0
2017-07-07 12:00:00,64.66,64.83,64.65,64.74,108195.0,51.1301,51.2645,51.1222,51.1934,108195.0
2017-07-07 12:10:00,64.73,64.9,64.72,64.87,239065.0,51.1855,51.3199,51.1776,51.2962,239065.0
2017-07-07 12:20:00,64.87,64.89,64.73,64.76,77214.0,51.2962,51.312,51.1855,51.2092,77214.0
2017-07-07 12:30:00,64.76,64.81,64.71,64.71,97728.0,51.2092,51.2487,51.1697,51.1697,97728.0
2017-07-07 12:40:00,64.72,64.72,64.58,64.64,110718.0,51.1776,51.1776,51.0669,51.1143,110718.0
2017-07-07 12:50:00,64.64,64.73,64.64,64.7,104729.0,51.1143,51.1855,51.1143,51.1617,104729.0
2017-07-07 13:00:00,64.7,64.73,64.59,64.72,187379.0,51.1617,51.1855,51.0748,51.1776,187379.0
2017-07-07 13:10:00,64.72,64.77,64.67,64.7,112229.0,51.1776,51.2171,51.138,51.1617,112229.0
2017-07-07 13:20:00,64.7,64.7,64.61,64.66,48221.0,51.1617,51.1617,51.0906,51.1301,48221.0
2017-07-07 13:30:00,64.67,64.77,64.59,64.74,58242.0,51.138,51.2171,51.0748,51.1934,58242.0
2017-07-07 13:40:00,64.75,64.76,64.6,64.6,67593.0,51.2013,51.2092,51.0827,51.0827,67593.0
2017-07-07 13:50:00,64.6,64.65,64.53,64.65,73959.0,51.0827,51.1222,51.0273,51.1222,73959.0
2017-07-07 14:00:00,64.65,64.75,64.64,64.65,91819.0,51.1222,51.2013,51.1143,51.1222,91819.0
2017-07-07 14:10:00,64.66,64.96,64.65,64.9,84216.0,51.1301,51.3673,51.1222,51.3199,84216.0
2017-07-07 14:20:00,64.9,64.91,64.81,64.83,76090.0,51.3199,51.3278,51.2487,51.2645,76090.0
2017-07-07 14:30:00,64.84,64.85,64.69,64.72,58666.0,51.2724,51.2804,51.1538,51.1776,58666.0
2017-07-07 14:40:00,64.71,64.79,64.66,64.75,92118.0,51.1697,51.2329,51.1301,51.2013,92118.0
2017-07-07 14:50:00,64.75,64.81,64.69,64.77,64394.0,51.2013,51.2487,51.1538,51.2171,64394.0
2017-07-07 15:00:00,64.77,64.88,64.75,64.86,62052.0,51.2171,51.3041,51.2013,51.2883,62052.0
2017-07-07 15:10:00,64.86,65.03,64.86,65.03,111885.0,51.2883,51.4227,51.2883,51.4227,111885.0
2017-07-07 15:20:00,65.03,65.09,64.86,64.87,89633.0,51.4227,51.4701,51.2883,51.2962,89633.0
2017-07-07 15:30:00,64.87,65.07,64.86,65.07,159835.0,51.2962,51.4543,51.2883,51.4543,159835.0
2017-07-07 15:40:00,65.08,65.18,65.02,65.15,180718.0,51.4622,51.5413,51.4148,51.5176,180718.0
2017-07-07 15:50:00,65.15,65.15,65.05,65.07,357238.0,51.5176,51.5176,51.4385,51.4543,357238.0
2017-07-10 09:30:00,64.82,65.14,64.78,65.11,171073.0,51.2566,51.5097,51.225,51.486,171073.0
2017-07-10 09:40:00,65.11,65.44,65.1,65.38,132346.0,51.486,51.7469,51.478,51.6995,132346.0
2017-07-10 09:50:00,65.37,65.61,65.31,65.32,171138.0,51.6915,51.8813,51.6441,51.652,171138.0
2017-07-10 10:00:00,65.32,65.44,65.22,65.3,118195.0,51.652,51.7469,51.5729,51.6362,118195.0
2017-07-10 10:10:00,65.31,65.4,65.25,65.32,97020.0,51.6441,51.7153,51.5967,51.652,97020.0
2017-07-10 10:20:00,65.31,65.5,65.29,65.37,127551.0,51.6441,51.7943,51.6283,51.6915,127551.0
2017-07-10 10:30:00,65.37,65.44,65.18,65.21,84187.0,51.6915,51.7469,51.5413,51.565,84187.0
2017-07-10 10:40:00,65.21,65.37,65.18,65.31,70528.0,51.565,51.6915,51.5413,51.6441,70528.0
2017-07-10 10:50:00,65.3,65.46,65.24,65.31,114055.0,51.6362,51.7627,51.5888,51.6441,114055.0
2017-07-10 11:00:00,65.31,65.53,65.26,65.4,105091.0,51.6441,51.8181,51.6046,51.7153,105091.0
2017-07-10 11:10:00,65.4,65.54,65.32,65.51,104077.0,51.7153,51.826,51.652,51.8023,104077.0
2017-07-10 11:20:00,65.51,65.58,65.43,65.46,96816.0,51.8023,51.8576,51.739,51.7627,96816.0
2017-07-10 11:30:00,65.46,65.49,65.34,65.34,56762.0,51.7627,51.7864,51.6678,51.6678,56762.0
2017-07-10 11:40:00,65.34,65.42,65.25,65.34,95331.0,51.6678,51.7311,51.5967,51.6678,95331.0
2017-07-10 11:50:00,65.34,65.43,65.27,65.4,77493.0,51.6678,51.739,51.6125,51.7153,77493.0
2017-07-10 12:00:00,65.41,65.56,65.39,65.52,105130.0,51.7232,51.8418,51.7074,51.8102,105130.0
2017-07-10 12:10:00,65.53,65.54,65.4,65.46,45792.0,51.8181,51.826,51.7153,51.7627,45792.0
2017-07-10 12:20:00,65.45,65.56,65.43,65.5,64053.0,51.7548,51.8418,51.739,51.7943,64053.0
2017-07-10 12:30:00,65.51,65.51,65.38,65.4,50621.0,51.8023,51.8023,51.6995,51.7153,50621.0
2017-07-10 12:40:00,65.41,65.63,65.4,65.6,109840.0,51.7232,51.8971,51.7153,51.8734,109840.0
2017-07-10 12:50:00,65.61,65.67,65.57,65.67,45438.0,51.8813,51.9288,51.8497,51.9288,45438.0
2017-07-10 13:00:00,65.67,65.69,65.55,65.62,72222.0,51.9288,51.9446,51.8339,51.8892,72222.0
2017-07-10 13:10:00,65.62,65.63,65.5,65.55,61589.0,51.8892,51.8971,51.7943,51.8339,61589.0
2017-07-10 13:20:00,65.55,65.57,65.39,65.42,55319.0,51.8339,51.8497,51.7074,51.7311,55319.0
2017-07-10 13:30:00,65.42,65.51,65.38,65.47,47398.0,51.7311,51.8023,51.6995,51.7706,47398.0
2017-07-10 13:40:00,65.47,65.54,65.44,65.45,47406.0,51.7706,51.826,51.7469,51.7548,47406.0
2017-07-10 13:50:00,65.45,65.56,65.45,65.51,87003.0,51.7548,51.8418,51.7548,51.8023,87003.0
2017-07-10 14:00:00,65.52,65.57,65.47,65.5,53410.0,51.8102,51.8497,51.7706,51.7943,53410.0
2017-07-10 14:10:00,65.49,65.54,65.41,65.41,84571.0,51.7864,51.826,51.7232,51.7232,84571.0
2017-07-10 14:20:00,65.42,65.53,65.42,65.44,67061.0,51.7311,51.8181,51.7311,51.7469,67061.0
2017-07-10 14:30:00,65.44,65.5,65.4,65.47,54647.0,51.7469,51.7943,51.7153,51.7706,54647.0
2017-07-10 14:40:00,65.46,65.54,65.43,65.44,52290.0,51.7627,51.826,51.739,51.7469,52290.0
2017-07-10 14:50:00,65.44,65.5,65.4,65.4,50303.0,51.7469,51.7943,51.7153,51.7153,50303.0
2017-07-10 15:00:00,65.41,65.45,65.34,65.41,60700.0,51.7232,51.7548,51.6678,51.7232,60700.0
2017-07-10 15:10:00,65.4,65.49,65.35,65.48,93735.0,51.7153,51.7864,51.6757,51.7785,93735.0
2017-07-10 15:20:00,65.48,65.5,65.42,65.46,62904.0,51.7785,51.7943,51.7311,51.7627,62904.0
2017-07-10 15:30:00,65.45,65.46,65.33,65.34,89583.0,51.7548,51.7627,51.6599,51.6678,89583.0
2017-07-10 15:40:00,65.33,65.43,65.32,65.35,184971.0,51.6599,51.739,51.652,51.6757,184971.0
2017-07-10 15:50:00,65.35,65.36,65.25,65.34,486543.0,51.6757,51.6836,51.5967,51.6678,486543.0
2017-07-11 09:30:00,65.35,65.58,65.15,65.17,185579.0,51.6757,51.8576,51.5176,51.5334,185579.0
2017-07-11 09:40:00,65.12,65.37,65.07,65.22,149624.0,51.4939,51.6915,51.4543,51.5729,149624.0
2017-07-11 09:50:00,65.22,65.48,65.19,65.37,82043.0,51.5729,51.7785,51.5492,51.6915,82043.0
2017-07-11 10:00:00,65.36,65.48,65.29,65.3,70775.0,51.6836,51.7785,51.6283,51.6362,70775.0
2017-07-11 10:10:00,65.32,65.43,65.28,65.38,95039.0,51.652,51.739,51.6204,51.6995,95039.0
2017-07-11 10:20:00,65.38,65.59,65.35,65.54,140259.0,51.6995,51.8655,51.6757,51.826,140259.0
2017-07-11 10:30:00,65.55,65.76,65.54,65.73,100076.0,51.8339,51.9999,51.826,51.9762,100076.0
2017-07-11 10:40:00,65.76,65.89,65.66,65.75,167102.0,51.9999,52.1027,51.9209,51.992,167102.0
2017-07-11 10:50:00,65.75,66.02,65.7,65.99,174079.0,51.992,52.2055,51.9525,52.1818,174079.0
2017-07-11 11:00:00,65.99,66.01,65.8,65.84,161123.0,52.1818,52.1976,52.0316,52.0632,161123.0
2017-07-11 11:10:00,65.84,65.89,65.73,65.88,117244.0,52.0632,52.1027,51.9762,52.0948,117244.0
2017-07-11 11:20:00,65.88,65.88,65.59,65.62,149810.0,52.0948,52.0948,51.8655,51.8892,149810.0
2017-07-11 11:30:00,65.59,65.65,65.44,65.63,98050.0,51.8655,51.913,51.7469,51.8971,98050.0
2017-07-11 11:40:00,65.64,66.0,65.62,65.95,73333.0,51.9051,52.1897,51.8892,52.1502,73333.0
2017-07-11 11:50:00,65.95,66.04,65.94,66.04,96795.0,52.1502,52.2214,52.1423,52.2214,96795.0
2017-07-11 12:00:00,66.05,66.22,66.04,66.19,94326.0,52.2293,52.3637,52.2214,52.34,94326.0
2017-07-11 12:10:00,66.18,66.24,66.07,66.07,63674.0,52.3321,52.3795,52.2451,52.2451,63674.0
2017-07-11 12:20:00,66.08,66.12,66.02,66.05,43826.0,52.253,52.2846,52.2055,52.2293,43826.0
2017-07-11 12:30:00,66.04,66.13,65.99,66.01,57207.0,52.2214,52.2925,52.1818,52.1976,57207.0
2017-07-11 12:40:00,66.02,66.04,65.91,65.98,60066.0,52.2055,52.2214,52.1186,52.1739,60066.0
2017-07-11 12:50:00,65.97,66.02,65.84,65.88,74910.0,52.166,52.2055,52.0632,52.0948,74910.0
2017-07-11 13:00:00,65.89,66.0,65.87,65.98,40773.0,52.1027,52.1897,52.0869,52.1739,40773.0
2017-07-11 13:10:00,65.98,66.02,65.9,66.0,40305.0,52.1739,52.2055,52.1106,52.1897,40305.0
2017-07-11 13:20:00,65.99,65.99,65.89,65.9,63710.0,52.1818,52.1818,52.1027,52.1106,63710.0
2017-07-11 13:30:00,65.9,65.99,65.86,65.97,58976.0,52.1106,52.1818,52.079,52.166,58976.0
2017-07-11 13:40:00,65.97,66.07,65.93,66.02,83280.0,52.166,52.2451,52.1344,52.2055,83280.0
2017-07-11 13:50:00,66.01,66.05,65.93,65.95,79948.0,52.1976,52.2293,52.1344,52.1502,79948.0
2017-07-11 14:00:00,65.96,66.06,65.9,65.93,67415.0,52.1581,52.2372,52.1106,52.1344,67415.0
2017-07-11 14:10:00,65.93,66.04,65.93,65.97,47366.0,52.1344,52.2214,52.1344,52.166,47366.0
2017-07-11 14:20:00,65.97,66.04,65.91,66.03,80447.0,52.166,52.2214,52.1186,52.2134,80447.0
2017-07-11 14:30:00,66.02,66.05,65.92,65.96,81523.0,52.2055,52.2293,52.1265,52.1581,81523.0
2017-07-11 14:40:00,65.96,66.0,65.9,65.9,73670.0,52.1581,52.1897,52.1106,52.1106,73670.0
2017-07-11 14:50:00,65.91,65.95,65.85,65.92,62613.0,52.1186,52.1502,52.0711,52.1265,62613.0
2017-07-11 15:00:00,65.92,65.93,65.83,65.9,59178.0,52.1265,52.1344,52.0553,52.1106,59178.0
2017-07-11 15:10:00,65.89,65.93,65.82,65.84,83718.0,52.1027,52.1344,52.0474,52.0632,83718.0
2017-07-11 15:20:00,65.83,65.87,65.79,65.81,59805.0,52.0553,52.0869,52.0237,52.0395,59805.0
2017-07-11 15:30:00,65.82,65.91,65.81,65.9,106762.0,52.0474,52.1186,52.0395,52.1106,106762.0
2017-07-11 15:40:00,65.91,65.95,65.82,65.92,202846.0,52.1186,52.1502,52.0474,52.1265,202846.0
2017-07-11 15:50:00,65.92,65.93,65.79,65.81,561009.0,52.1265,52.1344,52.0237,52.0395,561009.0
2017-07-12 09:30:00,66.52,66.6,66.22,66.43,344414.0,52.6009,52.6642,52.3637,52.5297,344414.0
2017-07-12 09:40:00,66.44,66.54,66.29,66.39,1447057.0,52.5377,52.6167,52.419,52.4981,1447057.0
2017-07-12 09:50:00,66.38,66.43,66.2,66.25,122287.0,52.4902,52.5297,52.3479,52.3874,122287.0
2017-07-12 10:00:00,66.24,66.48,66.13,66.42,136717.0,52.3795,52.5693,52.2925,52.5218,136717.0
2017-07-12 10:10:00,66.42,66.49,66.33,66.34,177118.0,52.5218,52.5772,52.4507,52.4586,177118.0
2017-07-12 10:20:00,66.33,66.35,66.18,66.21,71623.0,52.4507,52.4665,52.3321,52.3558,71623.0
2017-07-12 10:30:00,66.19,66.45,66.08,66.26,332744.0,52.34,52.5456,52.253,52.3953,332744.0
2017-07-12 10:40:00,66.26,66.27,65.94,66.09,116497.0,52.3953,52.4032,52.1423,52.2609,116497.0
2017-07-12 10:50:00,66.09,66.09,65.59,65.63,102597.0,52.2609,52.2609,51.8655,51.8971,102597.0
2017-07-12 11:00:00,65.63,65.63,65.34,65.4,189813.0,51.8971,51.8971,51.6678,51.7153,189813.0
2017-07-12 11:10:00,65.42,65.75,65.41,65.74,161540.0,51.7311,51.992,51.7232,51.9841,161540.0
2017-07-12 11:20:00,65.73,65.89,65.7,65.86,74851.0,51.9762,52.1027,51.9525,52.079,74851.0
2017-07-12 11:30:00,65.86,65.88,65.77,65.88,91209.0,52.079,52.0948,52.0079,52.0948,91209.0
2017-07-12 11:40:00,65.89,65.89,65.72,65.73,50226.0,52.1027,52.1027,51.9683,51.9762,50226.0
2017-07-12 11:50:00,65.74,65.85,65.68,65.81,89778.0,51.9841,52.0711,51.9367,52.0395,89778.0
2017-07-12 12:00:00,65.8,65.84,65.72,65.82,46668.0,52.0316,52.0632,51.9683,52.0474,46668.0
2017-07-12 12:10:00,65.83,65.85,65.62,65.76,43697.0,52.0553,52.0711,51.8892,51.9999,43697.0
2017-07-12 12:20:00,65.75,65.82,65.74,65.76,34168.0,51.992,52.0474,51.9841,51.9999,34168.0
2017-07-12 12:30:00,65.78,65.86,65.76,65.8,41455.0,52.0158,52.079,51.9999,52.0316,41455.0
2017-07-12 12:40:00,65.81,65.82,65.72,65.78,35252.0,52.0395,52.0474,51.9683,52.0158,35252.0
2017-07-12 12:50:00,65.78,65.86,65.77,65.84,33480.0,52.0158,52.079,52.0079,52.0632,33480.0
2017-07-12 13:00:00,65.84,65.99,65.83,65.98,44142.0,52.0632,52.1818,52.0553,52.1739,44142.0
2017-07-12 13:10:00,65.98,65.99,65.78,65.8,61555.0,52.1739,52.1818,52.0158,52.0316,61555.0
2017-07-12 13:20:00,65.81,65.85,65.74,65.85,158902.0,52.0395,52.0711,51.9841,52.0711,158902.0
2017-07-12 13:30:00,65.85,65.93,65.79,65.91,60494.0,52.0711,52.1344,52.0237,52.1186,60494.0
2017-07-12 13:40:00,65.91,65.97,65.85,65.86,58099.0,52.1186,52.166,52.0711,52.079,58099.0
2017-07-12 13:50:00,65.86,65.88,65.72,65.77,56621.0,52.079,52.0948,51.9683,52.0079,56621.0
2017-07-12 14:00:00,65.77,65.84,65.63,65.66,77562.0,52.0079,52.0632,51.8971,51.9209,77562.0
2017-07-12 14:10:00,65.66,65.73,65.6,65.65,68982.0,51.9209,51.9762,51.8734,51.913,68982.0
2017-07-12 14:20:00,65.64,65.66,65.56,65.58,68418.0,51.9051,51.9209,51.8418,51.8576,68418.0
2017-07-12 14:30:00,65.56,65.63,65.51,65.62,89551.0,51.8418,51.8971,51.8023,51.8892,89551.0
2017-07-12 14:40:00,65.62,65.66,65.56,65.59,76780.0,51.8892,51.9209,51.8418,51.8655,76780.0
2017-07-12 14:50:00,65.59,65.59,65.44,65.45,66512.0,51.8655,51.8655,51.7469,51.7548,66512.0
2017-07-12 15:00:00,65.45,65.54,65.45,65.48,63123.0,51.7548,51.826,51.7548,51.7785,63123.0
2017-07-12 15:10:00,65.48,65.58,65.41,65.58,78602.0,51.7785,51.8576,51.7232,51.8576,78602.0
2017-07-12 15:20:00,65.58,65.69,65.56,65.56,71526.0,51.8576,51.9446,51.8418,51.8418,71526.0
2017-07-12 15:30:00,65.56,65.59,65.51,65.56,73716.0,51.8418,51.8655,51.8023,51.8418,73716.0
2017-07-12 15:40:00,65.55,65.66,65.52,65.66,107858.0,51.8339,51.9209,51.8102,51.9209,107858.0
2017-07-12 15:50:00,65.65,65.71,65.57,65.58,468321.0,51.913,51.9604,51.8497,51.8576,468321.0
2017-07-13 09:30:00,65.47,65.79,65.44,65.74,211940.0,51.7706,52.0237,51.7469,51.9841,211940.0
2017-07-13 09:40:00,65.75,65.83,65.6,65.65,74021.0,51.992,52.0553,51.8734,51.913,74021.0
2017-07-13 09:50:00,65.65,65.73,65.49,65.53,85694.0,51.913,51.9762,51.7864,51.8181,85694.0
2017-07-13 10:00:00,65.52,65.67,65.52,65.67,110698.0,51.8102,51.9288,51.8102,51.9288,110698.0
2017-07-13 10:10:00,65.66,66.03,65.64,66.03,226841.0,51.9209,52.2134,51.9051,52.2134,226841.0
2017-07-13 10:20:00,66.02,66.03,65.81,65.94,155402.0,52.2055,52.2134,52.0395,52.1423,155402.0
2017-07-13 10:30:00,65.94,66.1,65.9,65.97,84064.0,52.1423,52.2688,52.1106,52.166,84064.0
2017-07-13 10:40:00,65.97,66.07,65.9,65.91,80713.0,52.166,52.2451,52.1106,52.1186,80713.0
2017-07-13 10:50:00,65.89,65.93,65.78,65.8,71313.0,52.1027,52.1344,52.0158,52.0316,71313.0
2017-07-13 11:00:00,65.8,65.83,65.59,65.66,86685.0,52.0316,52.0553,51.8655,51.9209,86685.0
2017-07-13 11:10:00,65.66,65.89,65.61,65.87,157291.0,51.9209,52.1027,51.8813,52.0869,157291.0
2017-07-13 11:20:00,65.86,65.97,65.83,65.93,61594.0,52.079,52.166,52.0553,52.1344,61594.0
2017-07-13 11:30:00,65.92,65.95,65.86,65.89,122655.0,52.1265,52.1502,52.079,52.1027,122655.0
2017-07-13 11:40:00,65.89,65.95,65.78,65.94,100899.0,52.1027,52.1502,52.0158,52.1423,100899.0
2017-07-13 11:50:00,65.94,65.94,65.77,65.82,89238.0,52.1423,52.1423,52.0079,52.0474,89238.0
2017-07-13 12:00:00,65.83,65.93,65.81,65.86,145243.0,52.0553,52.1344,52.0395,52.079,145243.0
2017-07-13 12:10:00,65.87,65.92,65.85,65.86,63492.0,52.0869,52.1265,52.0711,52.079,63492.0
2017-07-13 12:20:00,65.86,65.9,65.85,65.86,56490.0,52.079,52.1106,52.0711,52.079,56490.0
2017-07-13 12:30:00,65.85,65.88,65.81,65.86,53347.0,52.0711,52.0948,52.0395,52.079,53347.0
2017-07-13 12:40:00,65.85,65.87,65.76,65.82,56828.0,52.0711,52.0869,51.9999,52.0474,56828.0
2017-07-13 12:50:00,65.82,65.94,65.82,65.93,96011.0,52.0474,52.1423,52.0474,52.1344,96011.0
2017-07-13 13:00:00,65.93,65.97,65.87,65.95,64463.0,52.1344,52.166,52.0869,52.1502,64463.0
2017-07-13 13:10:00,65.95,65.95,65.77,65.81,46387.0,52.1502,52.1502,52.0079,52.0395,46387.0
2017-07-13 13:20:00,65.8,65.89,65.77,65.8,62887.0,52.0316,52.1027,52.0079,52.0316,62887.0
2017-07-13 13:30:00,65.81,65.95,65.81,65.93,63983.0,52.0395,52.1502,52.0395,52.1344,63983.0
2017-07-13 13:40:00,65.94,66.01,65.93,66.0,127968.0,52.1423,52.1976,52.1344,52.1897,127968.0
2017-07-13 13:50:00,65.99,66.1,65.97,66.03,104947.0,52.1818,52.2688,52.166,52.2134,104947.0
2017-07-13 14:00:00,66.03,66.14,66.01,66.06,86026.0,52.2134,52.3004,52.1976,52.2372,86026.0
2017-07-13 14:10:00,66.07,66.28,66.06,66.25,126082.0,52.2451,52.4111,52.2372,52.3874,126082.0
2017-07-13 14:20:00,66.25,66.36,66.23,66.33,108747.0,52.3874,52.4744,52.3716,52.4507,108747.0
2017-07-13 14:30:00,66.33,66.33,66.18,66.32,132204.0,52.4507,52.4507,52.3321,52.4428,132204.0
2017-07-13 14:40:00,66.32,66.36,66.24,66.31,113009.0,52.4428,52.4744,52.3795,52.4349,113009.0
2017-07-13 14:50:00,66.3,66.37,66.23,66.29,122309.0,52.4269,52.4823,52.3716,52.419,122309.0
2017-07-13 15:00:00,66.29,66.34,66.24,66.31,124235.0,52.419,52.4586,52.3795,52.4349,124235.0
2017-07-13 15:10:00,66.3,66.33,66.21,66.23,129154.0,52.4269,52.4507,52.3558,52.3716,129154.0
2017-07-13 15:20:00,66.24,66.27,66.17,66.27,143637.0,52.3795,52.4032,52.3242,52.4032,143637.0
2017-07-13 15:30:00,66.28,66.44,66.27,66.42,167096.0,52.4111,52.5377,52.4032,52.5218,167096.0
2017-07-13 15:40:00,66.42,66.49,66.39,66.48,254444.0,52.5218,52.5772,52.4981,52.5693,254444.0
2017-07-13 15:50:00,66.48,66.54,66.43,66.48,616380.0,52.5693,52.6167,52.5297,52.5693,616380.0
2017-07-14 09:30:00,66.5,66.83,66.41,66.73,232101.0,52.5851,52.846,52.5139,52.767,232101.0
2017-07-14 09:40:00,66.71,66.9,66.64,66.85,192196.0,52.7512,52.9014,52.6958,52.8619,192196.0
2017-07-14 09:50:00,66.85,66.99,66.65,66.69,166367.0,52.8619,52.9726,52.7037,52.7353,166367.0
2017-07-14 10:00:00,66.7,66.7,66.53,66.57,189105.0,52.7433,52.7433,52.6088,52.6405,189105.0
2017-07-14 10:10:00,66.57,66.87,66.57,66.85,95987.0,52.6405,52.8777,52.6405,52.8619,95987.0
2017-07-14 10:20:00,66.86,66.93,66.83,66.86,113270.0,52.8698,52.9251,52.846,52.8698,113270.0
2017-07-14 10:30:00,66.85,66.96,66.83,66.88,110945.0,52.8619,52.9488,52.846,52.8856,110945.0
2017-07-14 10:40:00,66.89,66.94,66.71,66.76,80157.0,52.8935,52.933,52.7512,52.7907,80157.0
2017-07-14 10:50:00,66.76,66.79,66.54,66.59,102840.0,52.7907,52.8144,52.6167,52.6563,102840.0
2017-07-14 11:00:00,66.57,66.57,66.37,66.48,199088.0,52.6405,52.6405,52.4823,52.5693,199088.0
2017-07-14 11:10:00,66.48,66.53,66.39,66.5,81812.0,52.5693,52.6088,52.4981,52.5851,81812.0
2017-07-14 11:20:00,66.5,66.62,66.45,66.45,113262.0,52.5851,52.68,52.5456,52.5456,113262.0
2017-07-14 11:30:00,66.45,66.57,66.44,66.52,85660.0,52.5456,52.6405,52.5377,52.6009,85660.0
2017-07-14 11:40:00,66.52,66.7,66.51,66.67,79951.0,52.6009,52.7433,52.593,52.7195,79951.0
2017-07-14 11:50:00,66.66,66.72,66.63,66.72,71319.0,52.7116,52.7591,52.6879,52.7591,71319.0
2017-07-14 12:00:00,66.72,66.72,66.62,66.71,62786.0,52.7591,52.7591,52.68,52.7512,62786.0
2017-07-14 12:10:00,66.7,66.73,66.64,66.72,61222.0,52.7433,52.767,52.6958,52.7591,61222.0
2017-07-14 12:20:00,66.73,66.74,66.63,66.65,49669.0,52.767,52.7749,52.6879,52.7037,49669.0
2017-07-14 12:30:00,66.64,66.74,66.64,66.71,58333.0,52.6958,52.7749,52.6958,52.7512,58333.0
2017-07-14 12:40:00,66.7,66.74,66.69,66.73,42403.0,52.7433,52.7749,52.7353,52.767,42403.0
2017-07-14 12:50:00,66.73,66.79,66.71,66.77,40040.0,52.767,52.8144,52.7512,52.7986,40040.0
2017-07-14 13:00:00,66.76,66.82,66.69,66.78,64749.0,52.7907,52.8381,52.7353,52.8065,64749.0
2017-07-14 13:10:00,66.78,66.81,66.73,66.77,56569.0,52.8065,52.8302,52.767,52.7986,56569.0
2017-07-14 13:20:00,66.78,66.82,66.75,66.79,46240.0,52.8065,52.8381,52.7828,52.8144,46240.0
2017-07-14 13:30:00,66.79,66.84,66.74,66.84,52914.0,52.8144,52.854,52.7749,52.854,52914.0
2017-07-14 13:40:00,66.84,66.94,66.84,66.91,64050.0,52.854,52.933,52.854,52.9093,64050.0
2017-07-14 13:50:00,66.9,66.91,66.81,66.84,67017.0,52.9014,52.9093,52.8302,52.854,67017.0
2017-07-14 14:00:00,66.85,66.95,66.83,66.85,77779.0,52.8619,52.9409,52.846,52.8619,77779.0
2017-07-14 14:10:00,66.85,66.97,66.81,66.95,71768.0,52.8619,52.9568,52.8302,52.9409,71768.0
2017-07-14 14:20:00,66.95,66.99,66.89,66.96,63913.0,52.9409,52.9726,52.8935,52.9488,63913.0
2017-07-14 14:30:00,66.96,66.96,66.86,66.92,66947.0,52.9488,52.9488,52.8698,52.9172,66947.0
2017-07-14 14:40:00,66.92,66.98,66.9,66.92,82384.0,52.9172,52.9647,52.9014,52.9172,82384.0
2017-07-14 14:50:00,66.92,66.96,66.91,66.95,67611.0,52.9172,52.9488,52.9093,52.9409,67611.0
2017-07-14 15:00:00,66.96,67.03,66.94,66.97,167622.0,52.9488,53.0042,52.933,52.9568,167622.0
2017-07-14 15:10:00,66.96,67.04,66.91,67.0,122073.0,52.9488,53.0121,52.9093,52.9805,122073.0
2017-07-14 15:20:00,67.0,67.08,66.99,67.06,92172.0,52.9805,53.0437,52.9726,53.0279,92172.0
2017-07-14 15:30:00,67.06,67.09,66.99,67.02,189713.0,53.0279,53.0516,52.9726,52.9963,189713.0
2017-07-14 15:40:00,67.02,67.06,66.94,67.02,209474.0,52.9963,53.0279,52.933,52.9963,209474.0
2017-07-14 15:50:00,67.01,67.02,66.82,66.85,617093.0,52.9884,52.9963,52.8381,52.8619,617093.0
2017-07-17 09:30:00,66.75,67.25,66.7,67.25,305968.0,52.7828,53.1782,52.7433,53.1782,305968.0
2017-07-17 09:40:00,67.24,67.29,67.12,67.26,255959.0,53.1703,53.2098,53.0754,53.1861,255959.0
2017-07-17 09:50:00,67.27,67.44,67.24,67.44,194130.0,53.194,53.3284,53.1703,53.3284,194130.0
2017-07-17 10:00:00,67.43,67.47,67.3,67.44,218769.0,53.3205,53.3521,53.2177,53.3284,218769.0
2017-07-17 10:10:00,67.44,67.54,67.37,67.38,139563.0,53.3284,53.4075,53.2731,53.281,139563.0
2017-07-17 10:20:00,67.39,67.4,67.3,67.34,179277.0,53.2889,53.2968,53.2177,53.2493,179277.0
2017-07-17 10:30:00,67.34,67.47,67.3,67.45,127372.0,53.2493,53.3521,53.2177,53.3363,127372.0
2017-07-17 10:40:00,67.46,67.53,67.36,67.46,136512.0,53.3442,53.3996,53.2651,53.3442,136512.0
2017-07-17 10:50:00,67.47,67.54,67.42,67.48,96576.0,53.3521,53.4075,53.3126,53.36,96576.0
2017-07-17 11:00:00,67.47,67.48,67.25,67.25,169713.0,53.3521,53.36,53.1782,53.1782,169713.0
2017-07-17 11:10:00,67.26,67.34,67.2,67.2,155407.0,53.1861,53.2493,53.1386,53.1386,155407.0
2017-07-17 11:20:00,67.21,67.27,67.17,67.23,149838.0,53.1465,53.194,53.1149,53.1624,149838.0
2017-07-17 11:30:00,67.23,67.24,67.01,67.06,153447.0,53.1624,53.1703,52.9884,53.0279,153447.0
2017-07-17 11:40:00,67.06,67.09,66.97,66.99,99281.0,53.0279,53.0516,52.9568,52.9726,99281.0
2017-07-17 11:50:00,66.98,67.04,66.96,67.02,92350.0,52.9647,53.0121,52.9488,52.9963,92350.0
2017-07-17 12:00:00,67.02,67.05,66.96,67.01,109984.0,52.9963,53.02,52.9488,52.9884,109984.0
2017-07-17 12:10:00,67.02,67.04,66.96,66.98,75628.0,52.9963,53.0121,52.9488,52.9647,75628.0
2017-07-17 12:20:00,66.97,66.98,66.9,66.92,90547.0,52.9568,52.9647,52.9014,52.9172,90547.0
2017-07-17 12:30:00,66.93,66.98,66.86,66.86,84753.0,52.9251,52.9647,52.8698,52.8698,84753.0
2017-07-17 12:40:00,66.86,66.91,66.82,66.87,70049.0,52.8698,52.9093,52.8381,52.8777,70049.0
2017-07-17 12:50:00,66.87,66.91,66.85,66.88,66722.0,52.8777,52.9093,52.8619,52.8856,66722.0
2017-07-17 13:00:00,66.88,66.95,66.87,66.89,68635.0,52.8856,52.9409,52.8777,52.8935,68635.0
2017-07-17 13:10:00,66.88,66.88,66.82,66.86,61579.0,52.8856,52.8856,52.8381,52.8698,61579.0
2017-07-17 13:20:00,66.86,66.87,66.75,66.75,88215.0,52.8698,52.8777,52.7828,52.7828,88215.0
2017-07-17 13:30:00,66.75,66.85,66.73,66.84,96098.0,52.7828,52.8619,52.767,52.854,96098.0
2017-07-17 13:40:00,66.84,66.87,66.77,66.83,98704.0,52.854,52.8777,52.7986,52.846,98704.0
2017-07-17 13:50:00,66.82,66.91,66.81,66.85,66900.0,52.8381,52.9093,52.8302,52.8619,66900.0
2017-07-17 14:00:00,66.86,66.91,66.84,66.9,54281.0,52.8698,52.9093,52.854,52.9014,54281.0
2017-07-17 14:10:00,66.9,66.99,66.89,66.94,76528.0,52.9014,52.9726,52.8935,52.933,76528.0
2017-07-17 14:20:00,66.94,67.02,66.93,67.0,79377.0,52.933,52.9963,52.9251,52.9805,79377.0
2017-07-17 14:30:00,66.99,66.99,66.85,66.86,76284.0,52.9726,52.9726,52.8619,52.8698,76284.0
2017-07-17 14:40:00,66.87,66.87,66.83,66.86,132065.0,52.8777,52.8777,52.846,52.8698,132065.0
2017-07-17 14:50:00,66.86,66.86,66.79,66.82,92763.0,52.8698,52.8698,52.8144,52.8381,92763.0
2017-07-17 15:00:00,66.82,66.82,66.74,66.78,87854.0,52.8381,52.8381,52.7749,52.8065,87854.0
2017-07-17 15:10:00,66.79,66.83,66.78,66.81,103729.0,52.8144,52.846,52.8065,52.8302,103729.0
2017-07-17 15:20:00,66.81,66.82,66.65,66.67,99630.0,52.8302,52.8381,52.7037,52.7195,99630.0
2017-07-17 15:30:00,66.67,66.77,66.67,66.77,108297.0,52.7195,52.7986,52.7195,52.7986,108297.0
2017-07-17 15:40:00,66.78,66.8,66.74,66.78,164662.0,52.8065,52.8223,52.7749,52.8065,164662.0
2017-07-17 15:50:00,66.78,66.84,66.77,66.8,417965.0,52.8065,52.854,52.7986,52.8223,417965.0
2017-07-18 09:30:00,67.31,67.33,66.91,67.0,202114.0,53.2256,53.2414,52.9093,52.9805,202114.0
2017-07-18 09:40:00,66.99,67.02,66.72,66.78,141978.0,52.9726,52.9963,52.7591,52.8065,141978.0
2017-07-18 09:50:00,66.77,66.78,66.65,66.77,92013.0,52.7986,52.8065,52.7037,52.7986,92013.0
2017-07-18 10:00:00,66.77,66.89,66.68,66.88,296722.0,52.7986,52.8935,52.7274,52.8856,296722.0
2017-07-18 10:10:00,66.87,66.87,66.71,66.77,280097.0,52.8777,52.8777,52.7512,52.7986,280097.0
2017-07-18 10:20:00,66.76,66.77,66.6,66.65,121345.0,52.7907,52.7986,52.6642,52.7037,121345.0
2017-07-18 10:30:00,66.66,66.67,66.55,66.59,83977.0,52.7116,52.7195,52.6246,52.6563,83977.0
2017-07-18 10:40:00,66.58,66.64,66.45,66.51,96220.0,52.6484,52.6958,52.5456,52.593,96220.0
2017-07-18 10:50:00,66.51,66.66,66.44,66.65,78977.0,52.593,52.7116,52.5377,52.7037,78977.0
2017-07-18 11:00:00,66.65,66.75,66.6,66.66,77947.0,52.7037,52.7828,52.6642,52.7116,77947.0
2017-07-18 11:10:00,66.68,66.7,66.48,66.5,66457.0,52.7274,52.7433,52.5693,52.5851,66457.0
2017-07-18 11:20:00,66.49,66.61,66.45,66.52,87383.0,52.5772,52.6721,52.5456,52.6009,87383.0
2017-07-18 11:30:00,66.52,66.56,66.37,66.42,78010.0,52.6009,52.6325,52.4823,52.5218,78010.0
2017-07-18 11:40:00,66.43,66.56,66.42,66.49,30925.0,52.5297,52.6325,52.5218,52.5772,30925.0
2017-07-18 11:50:00,66.49,66.54,66.39,66.4,48360.0,52.5772,52.6167,52.4981,52.506,48360.0
2017-07-18 12:00:00,66.4,66.42,66.36,66.42,42418.0,52.506,52.5218,52.4744,52.5218,42418.0
2017-07-18 12:10:00,66.41,66.43,66.34,66.4,66101.0,52.5139,52.5297,52.4586,52.506,66101.0
2017-07-18 12:20:00,66.4,66.46,66.36,66.4,43781.0,52.506,52.5535,52.4744,52.506,43781.0
2017-07-18 12:30:00,66.4,66.46,66.37,66.38,39020.0,52.506,52.5535,52.4823,52.4902,39020.0
2017-07-18 12:40:00,66.37,66.38,66.32,66.34,33646.0,52.4823,52.4902,52.4428,52.4586,33646.0
2017-07-18 12:50:00,66.34,66.34,66.22,66.23,56334.0,52.4586,52.4586,52.3637,52.3716,56334.0
2017-07-18 13:00:00,66.23,66.29,66.2,66.23,58935.0,52.3716,52.419,52.3479,52.3716,58935.0
2017-07-18 13:10:00,66.23,66.23,66.11,66.13,52059.0,52.3716,52.3716,52.2767,52.2925,52059.0
2017-07-18 13:20:00,66.13,66.17,66.08,66.12,98864.0,52.2925,52.3242,52.253,52.2846,98864.0
2017-07-18 13:30:00,66.12,66.13,66.02,66.04,53272.0,52.2846,52.2925,52.2055,52.2214,53272.0
2017-07-18 13:40:00,66.04,66.08,65.98,66.06,78360.0,52.2214,52.253,52.1739,52.2372,78360.0
2017-07-18 13:50:00,66.06,66.14,66.04,66.04,97978.0,52.2372,52.3004,52.2214,52.2214,97978.0
2017-07-18 14:00:00,66.03,66.07,66.01,66.05,67856.0,52.2134,52.2451,52.1976,52.2293,67856.0
2017-07-18 14:10:00,66.06,66.13,66.01,66.08,76305.0,52.2372,52.2925,52.1976,52.253,76305.0
2017-07-18 14:20:00,66.07,66.14,66.06,66.14,61827.0,52.2451,52.3004,52.2372,52.3004,61827.0
2017-07-18 14:30:00,66.14,66.22,66.09,66.11,92756.0,52.3004,52.3637,52.2609,52.2767,92756.0
2017-07-18 14:40:00,66.1,66.2,66.09,66.16,80644.0,52.2688,52.3479,52.2609,52.3162,80644.0
2017-07-18 14:50:00,66.15,66.21,66.14,66.19,64383.0,52.3083,52.3558,52.3004,52.34,64383.0
2017-07-18 15:00:00,66.19,66.34,66.17,66.34,106363.0,52.34,52.4586,52.3242,52.4586,106363.0
2017-07-18 15:10:00,66.34,66.36,66.25,66.34,79908.0,52.4586,52.4744,52.3874,52.4586,79908.0
2017-07-18 15:20:00,66.34,66.35,66.28,66.31,100909.0,52.4586,52.4665,52.4111,52.4349,100909.0
2017-07-18 15:30:00,66.31,66.32,66.18,66.18,144300.0,52.4349,52.4428,52.3321,52.3321,144300.0
2017-07-18 15:40:00,66.19,66.22,66.13,66.21,180337.0,52.34,52.3637,52.2925,52.3558,180337.0
2017-07-18 15:50:00,66.21,66.22,66.09,66.17,633576.0,52.3558,52.3637,52.2609,52.3242,633576.0
2017-07-19 09:30:00,66.14,66.49,66.1,66.4,198934.0,52.3004,52.5772,52.2688,52.506,198934.0
2017-07-19 09:40:00,66.4,66.65,66.37,66.48,136454.0,52.506,52.7037,52.4823,52.5693,136454.0
2017-07-19 09:50:00,66.47,66.59,66.4,66.55,138381.0,52.5614,52.6563,52.506,52.6246,138381.0
2017-07-19 10:00:00,66.54,66.83,66.53,66.72,135134.0,52.6167,52.846,52.6088,52.7591,135134.0
2017-07-19 10:10:00,66.72,66.78,66.53,66.56,112430.0,52.7591,52.8065,52.6088,52.6325,112430.0
2017-07-19 10:20:00,66.57,66.71,66.57,66.64,59053.0,52.6405,52.7512,52.6405,52.6958,59053.0
2017-07-19 10:30:00,66.64,66.87,66.43,66.49,213731.0,52.6958,52.8777,52.5297,52.5772,213731.0
2017-07-19 10:40:00,66.5,66.8,66.47,66.66,91834.0,52.5851,52.8223,52.5614,52.7116,91834.0
2017-07-19 10:50:00,66.66,66.81,66.63,66.74,118064.0,52.7116,52.8302,52.6879,52.7749,118064.0
2017-07-19 11:00:00,66.75,66.84,66.72,66.75,286162.0,52.7828,52.854,52.7591,52.7828,286162.0
2017-07-19 11:10:00,66.75,66.99,66.75,66.99,130586.0,52.7828,52.9726,52.7828,52.9726,130586.0
2017-07-19 11:20:00,66.98,67.0,66.77,66.79,195625.0,52.9647,52.9805,52.7986,52.8144,195625.0
2017-07-19 11:30:00,66.8,66.85,66.76,66.83,135765.0,52.8223,52.8619,52.7907,52.846,135765.0
2017-07-19 11:40:00,66.83,66.89,66.72,66.73,167412.0,52.846,52.8935,52.7591,52.767,167412.0
2017-07-19 11:50:00,66.73,66.85,66.72,66.84,56410.0,52.767,52.8619,52.7591,52.854,56410.0
2017-07-19 12:00:00,66.85,66.87,66.73,66.77,68824.0,52.8619,52.8777,52.767,52.7986,68824.0
2017-07-19 12:10:00,66.77,67.0,66.77,66.99,128179.0,52.7986,52.9805,52.7986,52.9726,128179.0
2017-07-19 12:20:00,66.99,67.0,66.9,66.9,84801.0,52.9726,52.9805,52.9014,52.9014,84801.0
2017-07-19 12:30:00,66.89,66.95,66.87,66.95,83903.0,52.8935,52.9409,52.8777,52.9409,83903.0
2017-07-19 12:40:00,66.96,67.03,66.94,67.03,89521.0,52.9488,53.0042,52.933,53.0042,89521.0
2017-07-19 12:50:00,67.03,67.15,67.02,67.13,151507.0,53.0042,53.0991,52.9963,53.0833,151507.0
2017-07-19 13:00:00,67.13,67.14,67.05,67.09,69330.0,53.0833,53.0912,53.02,53.0516,69330.0
2017-07-19 13:10:00,67.08,67.15,67.06,67.11,100434.0,53.0437,53.0991,53.0279,53.0675,100434.0
2017-07-19 13:20:00,67.11,67.21,67.1,67.19,104552.0,53.0675,53.1465,53.0596,53.1307,104552.0
2017-07-19 13:30:00,67.2,67.25,67.15,67.17,113495.0,53.1386,53.1782,53.0991,53.1149,113495.0
2017-07-19 13:40:00,67.18,67.24,67.16,67.24,91562.0,53.1228,53.1703,53.107,53.1703,91562.0
2017-07-19 13:50:00,67.24,67.34,67.22,67.32,178403.0,53.1703,53.2493,53.1544,53.2335,178403.0
2017-07-19 14:00:00,67.32,67.35,67.19,67.2,117322.0,53.2335,53.2572,53.1307,53.1386,117322.0
2017-07-19 14:10:00,67.19,67.25,67.16,67.16,119650.0,53.1307,53.1782,53.107,53.107,119650.0
2017-07-19 14:20:00,67.17,67.33,67.14,67.3,117713.0,53.1149,53.2414,53.0912,53.2177,117713.0
2017-07-19 14:30:00,67.29,67.32,67.22,67.23,135848.0,53.2098,53.2335,53.1544,53.1624,135848.0
2017-07-19 14:40:00,67.23,67.25,67.19,67.21,119562.0,53.1624,53.1782,53.1307,53.1465,119562.0
2017-07-19 14:50:00,67.22,67.31,67.2,67.23,78264.0,53.1544,53.2256,53.1386,53.1624,78264.0
2017-07-19 15:00:00,67.22,67.35,67.2,67.35,137325.0,53.1544,53.2572,53.1386,53.2572,137325.0
2017-07-19 15:10:00,67.35,67.61,67.3,67.6,245108.0,53.2572,53.4628,53.2177,53.4549,245108.0
2017-07-19 15:20:00,67.6,67.64,67.51,67.54,153279.0,53.4549,53.4866,53.3838,53.4075,153279.0
2017-07-19 15:30:00,67.54,67.58,67.45,67.49,153361.0,53.4075,53.4391,53.3363,53.3679,153361.0
2017-07-19 15:40:00,67.48,67.6,67.48,67.58,223374.0,53.36,53.4549,53.36,53.4391,223374.0
2017-07-19 15:50:00,67.59,67.6,67.37,67.44,489221.0,53.447,53.4549,53.2731,53.3284,489221.0
2017-07-20 09:30:00,67.77,67.9,67.56,67.8,478580.0,53.5894,53.6922,53.4233,53.6131,478580.0
2017-07-20 09:40:00,67.79,67.8,67.62,67.74,245989.0,53.6052,53.6131,53.4707,53.5656,245989.0
2017-07-20 09:50:00,67.74,67.87,67.59,67.85,138777.0,53.5656,53.6684,53.447,53.6526,138777.0
2017-07-20 10:00:00,67.85,67.89,67.37,67.37,197294.0,53.6526,53.6842,53.2731,53.2731,197294.0
2017-07-20 10:10:00,67.38,67.42,67.3,67.31,150510.0,53.281,53.3126,53.2177,53.2256,150510.0
2017-07-20 10:20:00,67.31,67.4,67.18,67.39,115186.0,53.2256,53.2968,53.1228,53.2889,115186.0
2017-07-20 10:30:00,67.41,67.47,67.21,67.28,239190.0,53.3047,53.3521,53.1465,53.2019,239190.0
2017-07-20 10:40:00,67.29,67.48,67.1,67.42,123310.0,53.2098,53.36,53.0596,53.3126,123310.0
2017-07-20 10:50:00,67.41,67.5,67.32,67.5,147247.0,53.3047,53.3759,53.2335,53.3759,147247.0
2017-07-20 11:00:00,67.5,67.5,67.14,67.14,142818.0,53.3759,53.3759,53.0912,53.0912,142818.0
2017-07-20 11:10:00,67.14,67.2,66.89,67.15,134028.0,53.0912,53.1386,52.8935,53.0991,134028.0
2017-07-20 11:20:00,67.16,67.22,67.0,67.07,75918.0,53.107,53.1544,52.9805,53.0358,75918.0
2017-07-20 11:30:00,67.06,67.11,66.84,66.84,138954.0,53.0279,53.0675,52.854,52.854,138954.0
2017-07-20 11:40:00,66.84,67.02,66.76,67.01,84058.0,52.854,52.9963,52.7907,52.9884,84058.0
2017-07-20 11:50:00,67.03,67.16,67.02,67.16,70696.0,53.0042,53.107,52.9963,53.107,70696.0
2017-07-20 12:00:00,67.15,67.25,67.08,67.19,84770.0,53.0991,53.1782,53.0437,53.1307,84770.0
2017-07-20 12:10:00,67.2,67.4,67.14,67.34,118111.0,53.1386,53.2968,53.0912,53.2493,118111.0
2017-07-20 12:20:00,67.35,67.46,67.28,67.31,102315.0,53.2572,53.3442,53.2019,53.2256,102315.0
2017-07-20 12:30:00,67.32,67.38,67.23,67.37,72831.0,53.2335,53.281,53.1624,53.2731,72831.0
2017-07-20 12:40:00,67.37,67.38,67.26,67.31,74093.0,53.2731,53.281,53.1861,53.2256,74093.0
2017-07-20 12:50:00,67.3,67.36,67.29,67.34,56674.0,53.2177,53.2651,53.2098,53.2493,56674.0
2017-07-20 13:00:00,67.34,67.43,67.29,67.43,101946.0,53.2493,53.3205,53.2098,53.3205,101946.0
2017-07-20 13:10:00,67.42,67.44,67.25,67.25,80628.0,53.3126,53.3284,53.1782,53.1782,80628.0
2017-07-20 13:20:00,67.25,67.27,67.15,67.16,57869.0,53.1782,53.194,53.0991,53.107,57869.0
2017-07-20 13:30:00,67.16,67.22,67.11,67.2,68150.0,53.107,53.1544,53.0675,53.1386,68150.0
2017-07-20 13:40:00,67.21,67.24,67.17,67.17,68305.0,53.1465,53.1703,53.1149,53.1149,68305.0
2017-07-20 13:50:00,67.16,67.25,67.16,67.21,81868.0,53.107,53.1782,53.107,53.1465,81868.0
2017-07-20 14:00:00,67.2,67.27,67.17,67.2,151473.0,53.1386,53.194,53.1149,53.1386,151473.0
2017-07-20 14:10:00,67.21,67.27,67.12,67.2,128996.0,53.1465,53.194,53.0754,53.1386,128996.0
2017-07-20 14:20:00,67.2,67.25,67.19,67.2,163022.0,53.1386,53.1782,53.1307,53.1386,163022.0
2017-07-20 14:30:00,67.21,67.23,67.06,67.07,172079.0,53.1465,53.1624,53.0279,53.0358,172079.0
2017-07-20 14:40:00,67.07,67.13,66.96,66.98,122183.0,53.0358,53.0833,52.9488,52.9647,122183.0
2017-07-20 14:50:00,66.97,67.11,66.97,67.09,125508.0,52.9568,53.0675,52.9568,53.0516,125508.0
2017-07-20 15:00:00,67.08,67.13,67.02,67.02,150669.0,53.0437,53.0833,52.9963,52.9963,150669.0
2017-07-20 15:10:00,67.02,67.07,66.95,67.03,144019.0,52.9963,53.0358,52.9409,53.0042,144019.0
2017-07-20 15:20:00,67.03,67.05,66.97,67.05,124243.0,53.0042,53.02,52.9568,53.02,124243.0
2017-07-20 15:30:00,67.04,67.17,66.99,67.0,205302.0,53.0121,53.1149,52.9726,52.9805,205302.0
2017-07-20 15:40:00,67.0,67.07,66.95,66.97,266258.0,52.9805,53.0358,52.9409,52.9568,266258.0
2017-07-20 15:50:00,66.97,67.09,66.89,67.02,593350.0,52.9568,53.0516,52.8935,52.9963,593350.0
2017-07-21 09:30:00,67.8,68.96,67.47,67.8,1532098.0,53.6131,54.5304,53.3521,53.6131,1532098.0
2017-07-21 09:40:00,67.81,67.81,67.15,67.17,721079.0,53.621,53.621,53.0991,53.1149,721079.0
2017-07-21 09:50:00,67.19,67.65,67.18,67.43,308217.0,53.1307,53.4945,53.1228,53.3205,308217.0
2017-07-21 10:00:00,67.41,67.45,67.1,67.2,632564.0,53.3047,53.3363,53.0596,53.1386,632564.0
2017-07-21 10:10:00,67.2,67.52,67.14,67.44,379617.0,53.1386,53.3917,53.0912,53.3284,379617.0
2017-07-21 10:20:00,67.45,67.67,67.36,67.57,452286.0,53.3363,53.5103,53.2651,53.4312,452286.0
2017-07-21 10:30:00,67.58,67.61,67.3,67.37,131864.0,53.4391,53.4628,53.2177,53.2731,131864.0
2017-07-21 10:40:00,67.35,67.46,67.28,67.36,159587.0,53.2572,53.3442,53.2019,53.2651,159587.0
2017-07-21 10:50:00,67.36,67.48,67.34,67.35,166919.0,53.2651,53.36,53.2493,53.2572,166919.0
2017-07-21 11:00:00,67.34,67.41,67.22,67.22,212958.0,53.2493,53.3047,53.1544,53.1544,212958.0
2017-07-21 11:10:00,67.23,67.36,67.06,67.14,261401.0,53.1624,53.2651,53.0279,53.0912,261401.0
2017-07-21 11:20:00,67.14,67.36,67.07,67.3,170748.0,53.0912,53.2651,53.0358,53.2177,170748.0
2017-07-21 11:30:00,67.29,67.46,67.24,67.33,174442.0,53.2098,53.3442,53.1703,53.2414,174442.0
2017-07-21 11:40:00,67.33,67.37,67.11,67.13,95610.0,53.2414,53.2731,53.0675,53.0833,95610.0
2017-07-21 11:50:00,67.12,67.17,66.91,66.92,201090.0,53.0754,53.1149,52.9093,52.9172,201090.0
2017-07-21 12:00:00,66.92,66.99,66.82,66.91,180126.0,52.9172,52.9726,52.8381,52.9093,180126.0
2017-07-21 12:10:00,66.92,66.93,66.81,66.83,106238.0,52.9172,52.9251,52.8302,52.846,106238.0
2017-07-21 12:20:00,66.84,66.87,66.62,66.62,114919.0,52.854,52.8777,52.68,52.68,114919.0
2017-07-21 12:30:00,66.61,66.63,66.53,66.56,97479.0,52.6721,52.6879,52.6088,52.6325,97479.0
2017-07-21 12:40:00,66.56,66.63,66.38,66.46,136544.0,52.6325,52.6879,52.4902,52.5535,136544.0
2017-07-21 12:50:00,66.45,66.5,66.31,66.32,77715.0,52.5456,52.5851,52.4349,52.4428,77715.0
2017-07-21 13:00:00,66.31,66.54,66.31,66.53,92416.0,52.4349,52.6167,52.4349,52.6088,92416.0
2017-07-21 13:10:00,66.54,66.58,66.47,66.54,73378.0,52.6167,52.6484,52.5614,52.6167,73378.0
2017-07-21 13:20:00,66.54,66.64,66.5,66.62,83707.0,52.6167,52.6958,52.5851,52.68,83707.0
2017-07-21 13:30:00,66.62,66.71,66.54,66.69,84430.0,52.68,52.7512,52.6167,52.7353,84430.0
2017-07-21 13:40:00,66.69,66.7,66.53,66.6,90000.0,52.7353,52.7433,52.6088,52.6642,90000.0
2017-07-21 13:50:00,66.58,66.72,66.51,66.65,97334.0,52.6484,52.7591,52.593,52.7037,97334.0
2017-07-21 14:00:00,66.65,66.73,66.61,66.67,78206.0,52.7037,52.767,52.6721,52.7195,78206.0
2017-07-21 14:10:00,66.67,66.77,66.61,66.76,92906.0,52.7195,52.7986,52.6721,52.7907,92906.0
2017-07-21 14:20:00,66.76,66.78,66.64,66.67,127252.0,52.7907,52.8065,52.6958,52.7195,127252.0
2017-07-21 14:30:00,66.68,66.71,66.52,66.54,128064.0,52.7274,52.7512,52.6009,52.6167,128064.0
2017-07-21 14:40:00,66.54,66.56,66.51,66.54,112048.0,52.6167,52.6325,52.593,52.6167,112048.0
2017-07-21 14:50:00,66.53,66.56,66.5,66.51,130882.0,52.6088,52.6325,52.5851,52.593,130882.0
2017-07-21 15:00:00,66.51,66.54,66.5,66.52,124545.0,52.593,52.6167,52.5851,52.6009,124545.0
2017-07-21 15:10:00,66.52,66.53,66.44,66.45,192092.0,52.6009,52.6088,52.5377,52.5456,192092.0
2017-07-21 15:20:00,66.45,66.45,66.2,66.32,226787.0,52.5456,52.5456,52.3479,52.4428,226787.0
2017-07-21 15:30:00,66.32,66.43,66.31,66.39,257780.0,52.4428,52.5297,52.4349,52.4981,257780.0
2017-07-21 15:40:00,66.4,66.55,66.32,66.44,351425.0,52.506,52.6246,52.4428,52.5377,351425.0
2017-07-21 15:50:00,66.44,66.53,66.41,66.52,671367.0,52.5377,52.6088,52.5139,52.6009,671367.0
2017-07-24 09:30:00,66.65,66.82,66.31,66.33,240666.0,52.7037,52.8381,52.4349,52.4507,240666.0
2017-07-24 09:40:00,66.31,66.38,66.15,66.21,216591.0,52.4349,52.4902,52.3083,52.3558,216591.0
2017-07-24 09:50:00,66.2,66.2,65.85,66.01,323633.0,52.3479,52.3479,52.0711,52.1976,323633.0
2017-07-24 10:00:00,66.02,66.2,66.01,66.12,149757.0,52.2055,52.3479,52.1976,52.2846,149757.0
2017-07-24 10:10:00,66.11,66.38,66.11,66.38,167261.0,52.2767,52.4902,52.2767,52.4902,167261.0
2017-07-24 10:20:00,66.37,66.84,66.37,66.68,232630.0,52.4823,52.854,52.4823,52.7274,232630.0
2017-07-24 10:30:00,66.68,66.69,66.43,66.46,141722.0,52.7274,52.7353,52.5297,52.5535,141722.0
2017-07-24 10:40:00,66.47,66.74,66.44,66.7,112149.0,52.5614,52.7749,52.5377,52.7433,112149.0
2017-07-24 10:50:00,66.7,66.72,66.36,66.4,105821.0,52.7433,52.7591,52.4744,52.506,105821.0
2017-07-24 11:00:00,66.42,66.67,66.38,66.65,81714.0,52.5218,52.7195,52.4902,52.7037,81714.0
2017-07-24 11:10:00,66.65,66.71,66.6,66.63,64980.0,52.7037,52.7512,52.6642,52.6879,64980.0
2017-07-24 11:20:00,66.63,66.71,66.47,66.54,109863.0,52.6879,52.7512,52.5614,52.6167,109863.0
2017-07-24 11:30:00,66.55,66.56,66.33,66.4,107704.0,52.6246,52.6325,52.4507,52.506,107704.0
2017-07-24 11:40:00,66.41,66.44,66.31,66.4,89000.0,52.5139,52.5377,52.4349,52.506,89000.0
2017-07-24 11:50:00,66.4,66.55,66.31,66.51,58938.0,52.506,52.6246,52.4349,52.593,58938.0
2017-07-24 12:00:00,66.5,66.53,66.46,66.46,58983.0,52.5851,52.6088,52.5535,52.5535,58983.0
2017-07-24 12:10:00,66.45,66.48,66.38,66.42,42137.0,52.5456,52.5693,52.4902,52.5218,42137.0
2017-07-24 12:20:00,66.42,66.46,66.38,66.39,65052.0,52.5218,52.5535,52.4902,52.4981,65052.0
2017-07-24 12:30:00,66.39,66.41,66.31,66.38,58324.0,52.4981,52.5139,52.4349,52.4902,58324.0
2017-07-24 12:40:00,66.39,66.44,66.35,66.35,50236.0,52.4981,52.5377,52.4665,52.4665,50236.0
2017-07-24 12:50:00,66.36,66.39,66.29,66.31,69831.0,52.4744,52.4981,52.419,52.4349,69831.0
2017-07-24 13:00:00,66.31,66.43,66.3,66.34,54448.0,52.4349,52.5297,52.4269,52.4586,54448.0
2017-07-24 13:10:00,66.33,66.36,66.2,66.3,47184.0,52.4507,52.4744,52.3479,52.4269,47184.0
2017-07-24 13:20:00,66.31,66.32,66.23,66.26,48829.0,52.4349,52.4428,52.3716,52.3953,48829.0
2017-07-24 13:30:00,66.27,66.3,66.22,66.24,54503.0,52.4032,52.4269,52.3637,52.3795,54503.0
2017-07-24 13:40:00,66.25,66.27,66.17,66.17,82101.0,52.3874,52.4032,52.3242,52.3242,82101.0
2017-07-24 13:50:00,66.17,66.22,66.15,66.16,55475.0,52.3242,52.3637,52.3083,52.3162,55475.0
2017-07-24 14:00:00,66.16,66.29,66.16,66.29,81538.0,52.3162,52.419,52.3162,52.419,81538.0
2017-07-24 14:10:00,66.29,66.35,66.26,66.28,135896.0,52.419,52.4665,52.3953,52.4111,135896.0
2017-07-24 14:20:00,66.28,66.38,66.25,66.34,97458.0,52.4111,52.4902,52.3874,52.4586,97458.0
2017-07-24 14:30:00,66.34,66.37,66.28,66.37,76660.0,52.4586,52.4823,52.4111,52.4823,76660.0
2017-07-24 14:40:00,66.37,66.42,66.32,66.39,81147.0,52.4823,52.5218,52.4428,52.4981,81147.0
2017-07-24 14:50:00,66.4,66.4,66.3,66.35,68252.0,52.506,52.506,52.4269,52.4665,68252.0
2017-07-24 15:00:00,66.36,66.4,66.27,66.28,68640.0,52.4744,52.506,52.4032,52.4111,68640.0
2017-07-24 15:10:00,66.27,66.3,66.16,66.29,126208.0,52.4032,52.4269,52.3162,52.419,126208.0
2017-07-24 15:20:00,66.29,66.43,66.27,66.34,105403.0,52.419,52.5297,52.4032,52.4586,105403.0
2017-07-24 15:30:00,66.35,66.37,66.25,66.36,148207.0,52.4665,52.4823,52.3874,52.4744,148207.0
2017-07-24 15:40:00,66.36,66.39,66.26,66.34,259294.0,52.4744,52.4981,52.3953,52.4586,259294.0
2017-07-24 15:50:00,66.34,66.48,66.34,66.46,677175.0,52.4586,52.5693,52.4586,52.5535,677175.0
2017-07-25 09:30:00,67.0,67.37,66.99,67.21,355788.0,52.9805,53.2731,52.9726,53.1465,355788.0
2017-07-25 09:40:00,67.2,67.38,67.08,67.32,264953.0,53.1386,53.281,53.0437,53.2335,264953.0
2017-07-25 09:50:00,67.32,67.32,67.09,67.13,195863.0,53.2335,53.2335,53.0516,53.0833,195863.0
2017-07-25 10:00:00,67.13,67.23,67.05,67.13,163028.0,53.0833,53.1624,53.02,53.0833,163028.0
2017-07-25 10:10:00,67.12,67.21,67.01,67.2,116302.0,53.0754,53.1465,52.9884,53.1386,116302.0
2017-07-25 10:20:00,67.2,67.22,67.04,67.12,167188.0,53.1386,53.1544,53.0121,53.0754,167188.0
2017-07-25 10:30:00,67.13,67.27,67.06,67.22,287362.0,53.0833,53.194,53.0279,53.1544,287362.0
2017-07-25 10:40:00,67.2,67.24,67.1,67.21,157988.0,53.1386,53.1703,53.0596,53.1465,157988.0
2017-07-25 10:50:00,67.21,67.33,67.19,67.28,182232.0,53.1465,53.2414,53.1307,53.2019,182232.0
2017-07-25 11:00:00,67.27,67.29,67.13,67.21,103705.0,53.194,53.2098,53.0833,53.1465,103705.0
2017-07-25 11:10:00,67.21,67.38,67.21,67.21,247117.0,53.1465,53.281,53.1465,53.1465,247117.0
2017-07-25 11:20:00,67.21,67.3,67.14,67.21,94603.0,53.1465,53.2177,53.0912,53.1465,94603.0
2017-07-25 11:30:00,67.22,67.34,67.18,67.32,130606.0,53.1544,53.2493,53.1228,53.2335,130606.0
2017-07-25 11:40:00,67.31,67.37,67.28,67.34,64585.0,53.2256,53.2731,53.2019,53.2493,64585.0
2017-07-25 11:50:00,67.34,67.41,67.29,67.37,110144.0,53.2493,53.3047,53.2098,53.2731,110144.0
2017-07-25 12:00:00,67.36,67.47,67.33,67.45,115249.0,53.2651,53.3521,53.2414,53.3363,115249.0
2017-07-25 12:10:00,67.44,67.5,67.41,67.45,116113.0,53.3284,53.3759,53.3047,53.3363,116113.0
2017-07-25 12:20:00,67.45,67.5,67.41,67.49,98916.0,53.3363,53.3759,53.3047,53.3679,98916.0
2017-07-25 12:30:00,67.48,67.55,67.42,67.42,129466.0,53.36,53.4154,53.3126,53.3126,129466.0
2017-07-25 12:40:00,67.43,67.53,67.41,67.53,51514.0,53.3205,53.3996,53.3047,53.3996,51514.0
2017-07-25 12:50:00,67.53,67.53,67.41,67.41,71799.0,53.3996,53.3996,53.3047,53.3047,71799.0
2017-07-25 13:00:00,67.42,67.44,67.28,67.3,61692.0,53.3126,53.3284,53.2019,53.2177,61692.0
2017-07-25 13:10:00,67.3,67.33,67.21,67.3,42937.0,53.2177,53.2414,53.1465,53.2177,42937.0
2017-07-25 13:20:00,67.3,67.34,67.27,67.33,64818.0,53.2177,53.2493,53.194,53.2414,64818.0
2017-07-25 13:30:00,67.33,67.34,67.17,67.17,112022.0,53.2414,53.2493,53.1149,53.1149,112022.0
2017-07-25 13:40:00,67.17,67.22,67.15,67.19,71076.0,53.1149,53.1544,53.0991,53.1307,71076.0
2017-07-25 13:50:00,67.19,67.23,67.13,67.15,102170.0,53.1307,53.1624,53.0833,53.0991,102170.0
2017-07-25 14:00:00,67.15,67.15,66.93,67.0,118823.0,53.0991,53.0991,52.9251,52.9805,118823.0
2017-07-25 14:10:00,66.99,67.07,66.93,67.0,100968.0,52.9726,53.0358,52.9251,52.9805,100968.0
2017-07-25 14:20:00,67.01,67.07,66.94,67.01,106394.0,52.9884,53.0358,52.933,52.9884,106394.0
2017-07-25 14:30:00,67.01,67.11,67.0,67.09,93360.0,52.9884,53.0675,52.9805,53.0516,93360.0
2017-07-25 14:40:00,67.1,67.1,67.02,67.08,62807.0,53.0596,53.0596,52.9963,53.0437,62807.0
2017-07-25 14:50:00,67.09,67.21,67.08,67.2,95769.0,53.0516,53.1465,53.0437,53.1386,95769.0
2017-07-25 15:00:00,67.2,67.27,67.18,67.21,94920.0,53.1386,53.194,53.1228,53.1465,94920.0
2017-07-25 15:10:00,67.22,67.26,67.16,67.24,109933.0,53.1544,53.1861,53.107,53.1703,109933.0
2017-07-25 15:20:00,67.23,67.33,67.16,67.28,142961.0,53.1624,53.2414,53.107,53.2019,142961.0
2017-07-25 15:30:00,67.29,67.32,67.2,67.23,134668.0,53.2098,53.2335,53.1386,53.1624,134668.0
2017-07-25 15:40:00,67.23,67.29,67.1,67.17,264528.0,53.1624,53.2098,53.0596,53.1149,264528.0
2017-07-25 15:50:00,67.17,67.17,67.0,67.03,554220.0,53.1149,53.1149,52.9805,53.0042,554220.0
2017-07-26 09:30:00,67.48,67.5,67.06,67.22,188759.0,53.36,53.3759,53.0279,53.1544,188759.0
2017-07-26 09:40:00,67.21,67.28,67.01,67.07,127351.0,53.1465,53.2019,52.9884,53.0358,127351.0
2017-07-26 09:50:00,67.07,67.13,66.97,66.97,204118.0,53.0358,53.0833,52.9568,52.9568,204118.0
2017-07-26 10:00:00,66.96,67.02,66.84,66.93,237116.0,52.9488,52.9963,52.854,52.9251,237116.0
2017-07-26 10:10:00,66.92,66.98,66.81,66.83,89460.0,52.9172,52.9647,52.8302,52.846,89460.0
2017-07-26 10:20:00,66.83,66.88,66.72,66.8,134370.0,52.846,52.8856,52.7591,52.8223,134370.0
2017-07-26 10:30:00,66.83,67.65,66.83,67.64,187064.0,52.846,53.4945,52.846,53.4866,187064.0
2017-07-26 10:40:00,67.65,67.85,67.56,67.58,197455.0,53.4945,53.6526,53.4233,53.4391,197455.0
2017-07-26 10:50:00,67.59,67.59,67.35,67.59,148027.0,53.447,53.447,53.2572,53.447,148027.0
2017-07-26 11:00:00,67.6,67.64,67.45,67.54,78862.0,53.4549,53.4866,53.3363,53.4075,78862.0
2017-07-26 11:10:00,67.54,67.61,67.46,67.6,112165.0,53.4075,53.4628,53.3442,53.4549,112165.0
2017-07-26 11:20:00,67.6,67.76,67.58,67.69,159363.0,53.4549,53.5814,53.4391,53.5261,159363.0
2017-07-26 11:30:00,67.7,67.81,67.62,67.81,139186.0,53.534,53.621,53.4707,53.621,139186.0
2017-07-26 11:40:00,67.81,67.87,67.76,67.84,107825.0,53.621,53.6684,53.5814,53.6447,107825.0
2017-07-26 11:50:00,67.84,67.98,67.83,67.97,83201.0,53.6447,53.7554,53.6368,53.7475,83201.0
2017-07-26 12:00:00,67.98,67.98,67.82,67.9,89484.0,53.7554,53.7554,53.6289,53.6922,89484.0
2017-07-26 12:10:00,67.89,67.91,67.83,67.84,94257.0,53.6842,53.7001,53.6368,53.6447,94257.0
2017-07-26 12:20:00,67.85,68.01,67.84,67.99,174018.0,53.6526,53.7791,53.6447,53.7633,174018.0
2017-07-26 12:30:00,67.98,68.07,67.98,68.05,80454.0,53.7554,53.8266,53.7554,53.8108,80454.0
2017-07-26 12:40:00,68.05,68.16,68.04,68.11,122477.0,53.8108,53.8978,53.8029,53.8582,122477.0
2017-07-26 12:50:00,68.1,68.14,68.01,68.06,154046.0,53.8503,53.8819,53.7791,53.8187,154046.0
2017-07-26 13:00:00,68.05,68.1,67.98,68.04,127108.0,53.8108,53.8503,53.7554,53.8029,127108.0
2017-07-26 13:10:00,68.04,68.14,68.03,68.12,97660.0,53.8029,53.8819,53.795,53.8661,97660.0
2017-07-26 13:20:00,68.12,68.14,68.01,68.04,221743.0,53.8661,53.8819,53.7791,53.8029,221743.0
2017-07-26 13:30:00,68.04,68.06,67.79,67.85,177310.0,53.8029,53.8187,53.6052,53.6526,177310.0
2017-07-26 13:40:00,67.87,67.89,67.75,67.76,84243.0,53.6684,53.6842,53.5735,53.5814,84243.0
2017-07-26 13:50:00,67.76,67.77,67.63,67.63,85016.0,53.5814,53.5894,53.4787,53.4787,85016.0
2017-07-26 14:00:00,67.61,67.93,67.58,67.82,183756.0,53.4628,53.7159,53.4391,53.6289,183756.0
2017-07-26 14:10:00,67.82,67.85,67.74,67.78,61975.0,53.6289,53.6526,53.5656,53.5973,61975.0
2017-07-26 14:20:00,67.79,67.86,67.72,67.86,81652.0,53.6052,53.6605,53.5498,53.6605,81652.0
2017-07-26 14:30:00,67.86,67.94,67.78,67.78,96191.0,53.6605,53.7238,53.5973,53.5973,96191.0
2017-07-26 14:40:00,67.79,67.8,67.54,67.54,153199.0,53.6052,53.6131,53.4075,53.4075,153199.0
2017-07-26 14:50:00,67.54,67.61,67.43,67.43,99647.0,53.4075,53.4628,53.3205,53.3205,99647.0
2017-07-26 15:00:00,67.42,67.5,67.4,67.45,126672.0,53.3126,53.3759,53.2968,53.3363,126672.0
2017-07-26 15:10:00,67.45,67.46,67.31,67.31,126508.0,53.3363,53.3442,53.2256,53.2256,126508.0
2017-07-26 15:20:00,67.31,67.32,67.2,67.26,169509.0,53.2256,53.2335,53.1386,53.1861,169509.0
2017-07-26 15:30:00,67.25,67.28,67.14,67.15,300621.0,53.1782,53.2019,53.0912,53.0991,300621.0
2017-07-26 15:40:00,67.14,67.2,66.91,66.91,461896.0,53.0912,53.1386,52.9093,52.9093,461896.0
2017-07-26 15:50:00,66.91,67.01,66.85,67.0,674712.0,52.9093,52.9884,52.8619,52.9805,674712.0
2017-07-27 09:30:00,66.96,67.16,66.8,66.95,357328.0,52.9488,53.107,52.8223,52.9409,357328.0
2017-07-27 09:40:00,66.96,67.06,66.8,67.02,264594.0,52.9488,53.0279,52.8223,52.9963,264594.0
2017-07-27 09:50:00,67.03,67.04,66.62,66.71,250389.0,53.0042,53.0121,52.68,52.7512,250389.0
2017-07-27 10:00:00,66.71,66.75,66.59,66.74,117240.0,52.7512,52.7828,52.6563,52.7749,117240.0
2017-07-27 10:10:00,66.73,66.84,66.65,66.72,131438.0,52.767,52.854,52.7037,52.7591,131438.0
2017-07-27 10:20:00,66.72,66.81,66.71,66.8,106773.0,52.7591,52.8302,52.7512,52.8223,106773.0
2017-07-27 10:30:00,66.81,66.95,66.76,66.78,119531.0,52.8302,52.9409,52.7907,52.8065,119531.0
2017-07-27 10:40:00,66.76,66.88,66.72,66.76,81787.0,52.7907,52.8856,52.7591,52.7907,81787.0
2017-07-27 10:50:00,66.75,66.86,66.68,66.85,104515.0,52.7828,52.8698,52.7274,52.8619,104515.0
2017-07-27 11:00:00,66.85,66.94,66.8,66.92,111571.0,52.8619,52.933,52.8223,52.9172,111571.0
2017-07-27 11:10:00,66.91,67.0,66.7,66.72,86027.0,52.9093,52.9805,52.7433,52.7591,86027.0
2017-07-27 11:20:00,66.71,66.72,66.57,66.6,121839.0,52.7512,52.7591,52.6405,52.6642,121839.0
2017-07-27 11:30:00,66.6,66.6,66.39,66.42,164262.0,52.6642,52.6642,52.4981,52.5218,164262.0
2017-07-27 11:40:00,66.42,66.62,66.39,66.47,98550.0,52.5218,52.68,52.4981,52.5614,98550.0
2017-07-27 11:50:00,66.47,66.59,66.44,66.57,82427.0,52.5614,52.6563,52.5377,52.6405,82427.0
2017-07-27 12:00:00,66.58,66.76,66.57,66.74,95709.0,52.6484,52.7907,52.6405,52.7749,95709.0
2017-07-27 12:10:00,66.74,66.84,66.73,66.83,58925.0,52.7749,52.854,52.767,52.846,58925.0
2017-07-27 12:20:00,66.84,67.0,66.84,66.99,56555.0,52.854,52.9805,52.854,52.9726,56555.0
2017-07-27 12:30:00,66.99,67.05,66.88,66.89,127809.0,52.9726,53.02,52.8856,52.8935,127809.0
2017-07-27 12:40:00,66.89,66.95,66.84,66.87,109192.0,52.8935,52.9409,52.854,52.8777,109192.0
2017-07-27 12:50:00,66.85,66.86,66.77,66.8,140123.0,52.8619,52.8698,52.7986,52.8223,140123.0
2017-07-27 13:00:00,66.8,67.2,66.76,67.17,116494.0,52.8223,53.1386,52.7907,53.1149,116494.0
2017-07-27 13:10:00,67.17,67.27,67.05,67.18,132744.0,53.1149,53.194,53.02,53.1228,132744.0
2017-07-27 13:20:00,67.18,67.37,67.18,67.25,126650.0,53.1228,53.2731,53.1228,53.1782,126650.0
2017-07-27 13:30:00,67.24,67.28,67.07,67.07,81238.0,53.1703,53.2019,53.0358,53.0358,81238.0
2017-07-27 13:40:00,67.06,67.18,66.97,67.01,97593.0,53.0279,53.1228,52.9568,52.9884,97593.0
2017-07-27 13:50:00,67.0,67.33,67.0,67.16,106612.0,52.9805,53.2414,52.9805,53.107,106612.0
2017-07-27 14:00:00,67.15,67.42,67.14,67.35,80743.0,53.0991,53.3126,53.0912,53.2572,80743.0
2017-07-27 14:10:00,67.35,67.4,67.27,67.4,75180.0,53.2572,53.2968,53.194,53.2968,75180.0
2017-07-27 14:20:00,67.39,67.47,67.32,67.39,195486.0,53.2889,53.3521,53.2335,53.2889,195486.0
2017-07-27 14:30:00,67.38,67.5,67.37,67.48,157294.0,53.281,53.3759,53.2731,53.36,157294.0
2017-07-27 14:40:00,67.48,67.49,67.29,67.34,121011.0,53.36,53.3679,53.2098,53.2493,121011.0
2017-07-27 14:50:00,67.34,67.48,67.3,67.48,109631.0,53.2493,53.36,53.2177,53.36,109631.0
2017-07-27 15:00:00,67.48,67.49,67.34,67.4,144591.0,53.36,53.3679,53.2493,53.2968,144591.0
2017-07-27 15:10:00,67.39,67.49,67.38,67.47,128307.0,53.2889,53.3679,53.281,53.3521,128307.0
2017-07-27 15:20:00,67.48,67.69,67.47,67.68,228711.0,53.36,53.5261,53.3521,53.5182,228711.0
2017-07-27 15:30:00,67.68,67.72,67.51,67.68,209010.0,53.5182,53.5498,53.3838,53.5182,209010.0
2017-07-27 15:40:00,67.67,67.75,67.6,67.75,308720.0,53.5103,53.5735,53.4549,53.5735,308720.0
2017-07-27 15:50:00,67.76,67.8,67.64,67.79,599009.0,53.5814,53.6131,53.4866,53.6052,599009.0
2017-07-28 09:30:00,67.54,68.15,67.5,68.01,336540.0,53.4075,53.8898,53.3759,53.7791,336540.0
2017-07-28 09:40:00,68.01,68.25,67.88,68.14,392116.0,53.7791,53.9689,53.6763,53.8819,392116.0
2017-07-28 09:50:00,68.14,68.3,67.95,68.27,382071.0,53.8819,54.0085,53.7317,53.9847,382071.0
2017-07-28 10:00:00,68.27,68.49,68.17,68.48,260292.0,53.9847,54.1587,53.9057,54.1508,260292.0
2017-07-28 10:10:00,68.48,68.89,68.46,68.71,474600.0,54.1508,54.475,54.135,54.3327,474600.0
2017-07-28 10:20:00,68.7,68.99,68.65,68.87,266005.0,54.3248,54.5541,54.2852,54.4592,266005.0
2017-07-28 10:30:00,68.88,69.04,68.63,68.63,274631.0,54.4671,54.5936,54.2694,54.2694,274631.0
2017-07-28 10:40:00,68.63,68.86,68.63,68.7,205241.0,54.2694,54.4513,54.2694,54.3248,205241.0
2017-07-28 10:50:00,68.69,68.79,68.54,68.77,132706.0,54.3169,54.3959,54.1982,54.3801,132706.0
2017-07-28 11:00:00,68.77,68.82,68.42,68.42,167343.0,54.3801,54.4196,54.1033,54.1033,167343.0
2017-07-28 11:10:00,68.41,68.44,68.24,68.31,215313.0,54.0954,54.1192,53.961,54.0164,215313.0
2017-07-28 11:20:00,68.31,68.45,68.27,68.35,242240.0,54.0164,54.1271,53.9847,54.048,242240.0
2017-07-28 11:30:00,68.35,68.41,68.21,68.34,201508.0,54.048,54.0954,53.9373,54.0401,201508.0
2017-07-28 11:40:00,68.33,68.34,68.14,68.17,263211.0,54.0322,54.0401,53.8819,53.9057,263211.0
2017-07-28 11:50:00,68.18,68.21,68.02,68.14,242759.0,53.9136,53.9373,53.787,53.8819,242759.0
2017-07-28 12:00:00,68.15,68.22,68.11,68.16,403163.0,53.8898,53.9452,53.8582,53.8978,403163.0
2017-07-28 12:10:00,68.16,68.29,68.15,68.28,266431.0,53.8978,54.0005,53.8898,53.9926,266431.0
2017-07-28 12:20:00,68.28,68.35,68.16,68.27,170037.0,53.9926,54.048,53.8978,53.9847,170037.0
2017-07-28 12:30:00,68.27,68.29,68.14,68.19,226475.0,53.9847,54.0005,53.8819,53.9215,226475.0
2017-07-28 12:40:00,68.18,68.39,68.15,68.38,167126.0,53.9136,54.0796,53.8898,54.0717,167126.0
2017-07-28 12:50:00,68.37,68.38,68.2,68.27,178115.0,54.0638,54.0717,53.9294,53.9847,178115.0
2017-07-28 13:00:00,68.28,68.35,68.22,68.34,171004.0,53.9926,54.048,53.9452,54.0401,171004.0
2017-07-28 13:10:00,68.34,68.37,68.25,68.3,127525.0,54.0401,54.0638,53.9689,54.0085,127525.0
2017-07-28 13:20:00,68.3,68.38,68.25,68.31,118520.0,54.0085,54.0717,53.9689,54.0164,118520.0
2017-07-28 13:30:00,68.31,68.38,68.29,68.37,137366.0,54.0164,54.0717,54.0005,54.0638,137366.0
2017-07-28 13:40:00,68.36,68.4,68.29,68.33,95075.0,54.0559,54.0875,54.0005,54.0322,95075.0
2017-07-28 13:50:00,68.33,68.39,68.18,68.2,189472.0,54.0322,54.0796,53.9136,53.9294,189472.0
2017-07-28 14:00:00,68.19,68.3,68.19,68.29,209999.0,53.9215,54.0085,53.9215,54.0005,209999.0
2017-07-28 14:10:00,68.3,68.35,68.26,68.32,163679.0,54.0085,54.048,53.9768,54.0243,163679.0
2017-07-28 14:20:00,68.32,68.49,68.24,68.48,156173.0,54.0243,54.1587,53.961,54.1508,156173.0
2017-07-28 14:30:00,68.47,68.48,68.37,68.43,176567.0,54.1429,54.1508,54.0638,54.1113,176567.0
2017-07-28 14:40:00,68.44,68.51,68.38,68.5,158095.0,54.1192,54.1745,54.0717,54.1666,158095.0
2017-07-28 14:50:00,68.5,68.57,68.48,68.52,96895.0,54.1666,54.222,54.1508,54.1824,96895.0
2017-07-28 15:00:00,68.51,68.53,68.47,68.5,133422.0,54.1745,54.1903,54.1429,54.1666,133422.0
2017-07-28 15:10:00,68.49,68.6,68.49,68.56,126886.0,54.1587,54.2457,54.1587,54.2141,126886.0
2017-07-28 15:20:00,68.56,68.65,68.51,68.6,308003.0,54.2141,54.2852,54.1745,54.2457,308003.0
2017-07-28 15:30:00,68.59,68.62,68.51,68.53,288823.0,54.2378,54.2615,54.1745,54.1903,288823.0
2017-07-28 15:40:00,68.53,68.74,68.49,68.74,458314.0,54.1903,54.3564,54.1587,54.3564,458314.0
2017-07-28 15:50:00,68.73,68.73,68.42,68.46,625829.0,54.3485,54.3485,54.1033,54.135,625829.0
2017-07-31 09:30:00,68.44,68.51,68.2,68.24,246859.0,54.1192,54.1745,53.9294,53.961,246859.0
2017-07-31 09:40:00,68.25,68.25,67.98,68.03,266402.0,53.9689,53.9689,53.7554,53.795,266402.0
2017-07-31 09:50:00,68.03,68.14,67.94,68.12,297488.0,53.795,53.8819,53.7238,53.8661,297488.0
2017-07-31 10:00:00,68.11,68.19,67.94,68.15,188313.0,53.8582,53.9215,53.7238,53.8898,188313.0
2017-07-31 10:10:00,68.16,68.2,68.02,68.07,132990.0,53.8978,53.9294,53.787,53.8266,132990.0
2017-07-31 10:20:00,68.07,68.15,68.02,68.12,242732.0,53.8266,53.8898,53.787,53.8661,242732.0
2017-07-31 10:30:00,68.12,68.18,68.04,68.14,154572.0,53.8661,53.9136,53.8029,53.8819,154572.0
2017-07-31 10:40:00,68.14,68.19,68.06,68.09,200922.0,53.8819,53.9215,53.8187,53.8424,200922.0
2017-07-31 10:50:00,68.1,68.11,68.04,68.06,372906.0,53.8503,53.8582,53.8029,53.8187,372906.0
2017-07-31 11:00:00,68.07,68.09,68.03,68.06,185350.0,53.8266,53.8424,53.795,53.8187,185350.0
2017-07-31 11:10:00,68.05,68.13,67.92,67.96,146806.0,53.8108,53.874,53.708,53.7396,146806.0
2017-07-31 11:20:00,67.97,68.0,67.89,67.99,124867.0,53.7475,53.7712,53.6842,53.7633,124867.0
2017-07-31 11:30:00,68.0,68.09,67.96,68.09,55920.0,53.7712,53.8424,53.7396,53.8424,55920.0
2017-07-31 11:40:00,68.09,68.09,67.89,67.93,80562.0,53.8424,53.8424,53.6842,53.7159,80562.0
2017-07-31 11:50:00,67.93,67.97,67.87,67.92,85304.0,53.7159,53.7475,53.6684,53.708,85304.0
2017-07-31 12:00:00,67.92,67.93,67.82,67.86,75534.0,53.708,53.7159,53.6289,53.6605,75534.0
2017-07-31 12:10:00,67.86,67.86,67.74,67.76,65147.0,53.6605,53.6605,53.5656,53.5814,65147.0
2017-07-31 12:20:00,67.76,67.77,67.69,67.75,84954.0,53.5814,53.5894,53.5261,53.5735,84954.0
2017-07-31 12:30:00,67.76,67.94,67.75,67.92,111082.0,53.5814,53.7238,53.5735,53.708,111082.0
2017-07-31 12:40:00,67.92,67.99,67.91,67.97,84143.0,53.708,53.7633,53.7001,53.7475,84143.0
2017-07-31 12:50:00,67.97,68.07,67.96,67.99,75551.0,53.7475,53.8266,53.7396,53.7633,75551.0
2017-07-31 13:00:00,67.99,68.03,67.99,68.02,95420.0,53.7633,53.795,53.7633,53.787,95420.0
2017-07-31 13:10:00,68.01,68.07,68.0,68.06,79056.0,53.7791,53.8266,53.7712,53.8187,79056.0
2017-07-31 13:20:00,68.05,68.08,68.0,68.06,47571.0,53.8108,53.8345,53.7712,53.8187,47571.0
2017-07-31 13:30:00,68.05,68.15,68.04,68.12,79911.0,53.8108,53.8898,53.8029,53.8661,79911.0
2017-07-31 13:40:00,68.11,68.23,68.1,68.19,143383.0,53.8582,53.9531,53.8503,53.9215,143383.0
2017-07-31 13:50:00,68.19,68.27,68.19,68.2,159818.0,53.9215,53.9847,53.9215,53.9294,159818.0
2017-07-31 14:00:00,68.21,68.35,68.17,68.34,112798.0,53.9373,54.048,53.9057,54.0401,112798.0
2017-07-31 14:10:00,68.34,68.37,68.29,68.34,164662.0,54.0401,54.0638,54.0005,54.0401,164662.0
2017-07-31 14:20:00,68.34,68.75,68.34,68.74,239546.0,54.0401,54.3643,54.0401,54.3564,239546.0
2017-07-31 14:30:00,68.74,68.79,68.54,68.58,183069.0,54.3564,54.3959,54.1982,54.2299,183069.0
2017-07-31 14:40:00,68.58,68.65,68.54,68.57,159371.0,54.2299,54.2852,54.1982,54.222,159371.0
2017-07-31 14:50:00,68.58,68.63,68.44,68.55,147151.0,54.2299,54.2694,54.1192,54.2061,147151.0
2017-07-31 15:00:00,68.55,68.56,68.33,68.35,107501.0,54.2061,54.2141,54.0322,54.048,107501.0
2017-07-31 15:10:00,68.36,68.42,68.29,68.33,177983.0,54.0559,54.1033,54.0005,54.0322,177983.0
2017-07-31 15:20:00,68.34,68.43,68.3,68.42,207593.0,54.0401,54.1113,54.0085,54.1033,207593.0
2017-07-31 15:30:00,68.43,68.65,68.42,68.63,315285.0,54.1113,54.2852,54.1033,54.2694,315285.0
2017-07-31 15:40:00,68.63,68.67,68.5,68.51,417998.0,54.2694,54.301,54.1666,54.1745,417998.0
2017-07-31 15:50:00,68.52,68.66,68.51,68.58,1374626.0,54.1824,54.2931,54.1745,54.2299,1374626.0
2017-08-01 09:30:00,68.5,68.85,68.05,68.26,284583.0,54.1666,54.4434,53.8108,53.9768,284583.0
2017-08-01 09:40:00,68.27,68.44,68.2,68.26,459587.0,53.9847,54.1192,53.9294,53.9768,459587.0
2017-08-01 09:50:00,68.26,68.46,68.24,68.3,210537.0,53.9768,54.135,53.961,54.0085,210537.0
2017-08-01 10:00:00,68.31,68.57,68.31,68.54,133364.0,54.0164,54.222,54.0164,54.1982,133364.0
2017-08-01 10:10:00,68.54,68.67,68.54,68.59,214316.0,54.1982,54.301,54.1982,54.2378,214316.0
2017-08-01 10:20:00,68.6,68.73,68.55,68.66,237049.0,54.2457,54.3485,54.2061,54.2931,237049.0
2017-08-01 10:30:00,68.67,68.92,68.66,68.81,197608.0,54.301,54.4987,54.2931,54.4117,197608.0
2017-08-01 10:40:00,68.81,68.85,68.67,68.77,142782.0,54.4117,54.4434,54.301,54.3801,142782.0
2017-08-01 10:50:00,68.78,68.98,68.75,68.92,274195.0,54.388,54.5462,54.3643,54.4987,274195.0
2017-08-01 11:00:00,68.92,69.0,68.67,68.7,279480.0,54.4987,54.562,54.301,54.3248,279480.0
2017-08-01 11:10:00,68.7,68.71,68.47,68.51,466284.0,54.3248,54.3327,54.1429,54.1745,466284.0
2017-08-01 11:20:00,68.5,68.51,68.13,68.23,355209.0,54.1666,54.1745,53.874,53.9531,355209.0
2017-08-01 11:30:00,68.24,68.31,68.13,68.2,299904.0,53.961,54.0164,53.874,53.9294,299904.0
2017-08-01 11:40:00,68.21,68.32,68.14,68.29,231540.0,53.9373,54.0243,53.8819,54.0005,231540.0
2017-08-01 11:50:00,68.29,68.45,68.28,68.39,251130.0,54.0005,54.1271,53.9926,54.0796,251130.0
2017-08-01 12:00:00,68.38,68.51,68.33,68.51,122885.0,54.0717,54.1745,54.0322,54.1745,122885.0
2017-08-01 12:10:00,68.51,68.55,68.48,68.5,127347.0,54.1745,54.2061,54.1508,54.1666,127347.0
2017-08-01 12:20:00,68.5,68.57,68.37,68.55,87542.0,54.1666,54.222,54.0638,54.2061,87542.0
2017-08-01 12:30:00,68.56,68.6,68.5,68.53,139742.0,54.2141,54.2457,54.1666,54.1903,139742.0
2017-08-01 12:40:00,68.54,68.59,68.49,68.51,107436.0,54.1982,54.2378,54.1587,54.1745,107436.0
2017-08-01 12:50:00,68.51,68.56,68.44,68.55,91238.0,54.1745,54.2141,54.1192,54.2061,91238.0
2017-08-01 13:00:00,68.54,68.6,68.52,68.55,93730.0,54.1982,54.2457,54.1824,54.2061,93730.0
2017-08-01 13:10:00,68.55,68.58,68.5,68.55,111866.0,54.2061,54.2299,54.1666,54.2061,111866.0
2017-08-01 13:20:00,68.55,68.56,68.45,68.48,112567.0,54.2061,54.2141,54.1271,54.1508,112567.0
2017-08-01 13:30:00,68.48,68.59,68.45,68.56,104418.0,54.1508,54.2378,54.1271,54.2141,104418.0
2017-08-01 13:40:00,68.57,68.74,68.54,68.73,133239.0,54.222,54.3564,54.1982,54.3485,133239.0
2017-08-01 13:50:00,68.73,68.74,68.6,68.62,132662.0,54.3485,54.3564,54.2457,54.2615,132662.0
2017-08-01 14:00:00,68.61,68.65,68.54,68.59,129592.0,54.2536,54.2852,54.1982,54.2378,129592.0
2017-08-01 14:10:00,68.58,68.62,68.51,68.61,118911.0,54.2299,54.2615,54.1745,54.2536,118911.0
2017-08-01 14:20:00,68.61,68.75,68.59,68.7,152921.0,54.2536,54.3643,54.2378,54.3248,152921.0
2017-08-01 14:30:00,68.7,68.72,68.62,68.66,112251.0,54.3248,54.3406,54.2615,54.2931,112251.0
2017-08-01 14:40:00,68.65,68.67,68.6,68.67,100938.0,54.2852,54.301,54.2457,54.301,100938.0
2017-08-01 14:50:00,68.67,68.74,68.62,68.67,120647.0,54.301,54.3564,54.2615,54.301,120647.0
2017-08-01 15:00:00,68.66,68.73,68.6,68.73,235764.0,54.2931,54.3485,54.2457,54.3485,235764.0
2017-08-01 15:10:00,68.72,68.77,68.69,68.72,308000.0,54.3406,54.3801,54.3169,54.3406,308000.0
2017-08-01 15:20:00,68.72,68.83,68.72,68.83,177431.0,54.3406,54.4276,54.3406,54.4276,177431.0
2017-08-01 15:30:00,68.83,68.88,68.69,68.76,308094.0,54.4276,54.4671,54.3169,54.3722,308094.0
2017-08-01 15:40:00,68.75,68.87,68.72,68.84,469181.0,54.3643,54.4592,54.3406,54.4355,469181.0
2017-08-01 15:50:00,68.84,69.01,68.83,69.0,1081650.0,54.4355,54.5699,54.4276,54.562,1081650.0
2017-08-02 09:30:00,68.88,68.97,68.56,68.93,332031.0,54.4671,54.5383,54.2141,54.5066,332031.0
2017-08-02 09:40:00,68.93,69.07,68.86,68.86,496309.0,54.5066,54.6173,54.4513,54.4513,496309.0
2017-08-02 09:50:00,68.85,69.03,68.83,68.97,311896.0,54.4434,54.5857,54.4276,54.5383,311896.0
2017-08-02 10:00:00,68.96,69.02,68.65,68.73,421121.0,54.5304,54.5778,54.2852,54.3485,421121.0
2017-08-02 10:10:00,68.74,68.88,68.61,68.73,350369.0,54.3564,54.4671,54.2536,54.3485,350369.0
2017-08-02 10:20:00,68.73,68.78,68.64,68.74,168776.0,54.3485,54.388,54.2773,54.3564,168776.0
2017-08-02 10:30:00,68.75,68.92,68.42,68.59,275246.0,54.3643,54.4987,54.1033,54.2378,275246.0
2017-08-02 10:40:00,68.59,68.83,68.59,68.73,286470.0,54.2378,54.4276,54.2378,54.3485,286470.0
2017-08-02 10:50:00,68.74,68.8,68.59,68.61,147622.0,54.3564,54.4038,54.2378,54.2536,147622.0
2017-08-02 11:00:00,68.61,69.2,68.59,69.2,162777.0,54.2536,54.7201,54.2378,54.7201,162777.0
2017-08-02 11:10:00,69.21,69.22,68.97,69.14,112020.0,54.728,54.7359,54.5383,54.6727,112020.0
2017-08-02 11:20:00,69.14,69.24,68.97,69.07,140386.0,54.6727,54.7518,54.5383,54.6173,140386.0
2017-08-02 11:30:00,69.06,69.1,68.96,68.97,162147.0,54.6094,54.6411,54.5304,54.5383,162147.0
2017-08-02 11:40:00,68.97,69.15,68.94,69.09,77764.0,54.5383,54.6806,54.5145,54.6332,77764.0
2017-08-02 11:50:00,69.09,69.14,68.95,68.96,88302.0,54.6332,54.6727,54.5224,54.5304,88302.0
2017-08-02 12:00:00,68.96,69.09,68.94,69.07,59064.0,54.5304,54.6332,54.5145,54.6173,59064.0
2017-08-02 12:10:00,69.07,69.07,68.79,68.8,74236.0,54.6173,54.6173,54.3959,54.4038,74236.0
2017-08-02 12:20:00,68.8,68.94,68.8,68.92,205765.0,54.4038,54.5145,54.4038,54.4987,205765.0
2017-08-02 12:30:00,68.93,69.03,68.92,69.03,78333.0,54.5066,54.5857,54.4987,54.5857,78333.0
2017-08-02 12:40:00,69.02,69.08,68.96,69.03,93235.0,54.5778,54.6252,54.5304,54.5857,93235.0
2017-08-02 12:50:00,69.03,69.13,69.02,69.11,58734.0,54.5857,54.6648,54.5778,54.649,58734.0
2017-08-02 13:00:00,69.12,69.27,69.11,69.27,84421.0,54.6569,54.7755,54.649,54.7755,84421.0
2017-08-02 13:10:00,69.27,69.37,69.25,69.28,90916.0,54.7755,54.8546,54.7597,54.7834,90916.0
2017-08-02 13:20:00,69.3,69.31,69.16,69.17,79024.0,54.7992,54.8071,54.6885,54.6964,79024.0
2017-08-02 13:30:00,69.17,69.21,69.11,69.2,83862.0,54.6964,54.728,54.649,54.7201,83862.0
2017-08-02 13:40:00,69.19,69.22,69.15,69.18,91044.0,54.7122,54.7359,54.6806,54.7043,91044.0
2017-08-02 13:50:00,69.19,69.2,69.09,69.14,114587.0,54.7122,54.7201,54.6332,54.6727,114587.0
2017-08-02 14:00:00,69.14,69.15,69.05,69.11,96392.0,54.6727,54.6806,54.6015,54.649,96392.0
2017-08-02 14:10:00,69.11,69.14,69.04,69.13,90639.0,54.649,54.6727,54.5936,54.6648,90639.0
2017-08-02 14:20:00,69.14,69.26,69.09,69.21,124074.0,54.6727,54.7676,54.6332,54.728,124074.0
2017-08-02 14:30:00,69.19,69.31,69.17,69.24,114561.0,54.7122,54.8071,54.6964,54.7518,114561.0
2017-08-02 14:40:00,69.24,69.3,69.2,69.2,118618.0,54.7518,54.7992,54.7201,54.7201,118618.0
2017-08-02 14:50:00,69.21,69.3,69.2,69.28,138226.0,54.728,54.7992,54.7201,54.7834,138226.0
2017-08-02 15:00:00,69.28,69.32,69.17,69.18,149866.0,54.7834,54.815,54.6964,54.7043,149866.0
2017-08-02 15:10:00,69.18,69.22,69.07,69.07,160622.0,54.7043,54.7359,54.6173,54.6173,160622.0
2017-08-02 15:20:00,69.07,69.17,69.04,69.11,132126.0,54.6173,54.6964,54.5936,54.649,132126.0
2017-08-02 15:30:00,69.1,69.19,69.05,69.05,174058.0,54.6411,54.7122,54.6015,54.6015,174058.0
2017-08-02 15:40:00,69.06,69.2,69.05,69.11,261785.0,54.6094,54.7201,54.6015,54.649,261785.0
2017-08-02 15:50:00,69.12,69.16,69.04,69.11,637222.0,54.6569,54.6885,54.5936,54.649,637222.0
2017-08-03 09:30:00,68.96,69.25,68.88,69.09,219635.0,54.5304,54.7597,54.4671,54.6332,219635.0
2017-08-03 09:40:00,69.07,69.12,68.91,68.94,133003.0,54.6173,54.6569,54.4908,54.5145,133003.0
2017-08-03 09:50:00,68.94,69.04,68.78,68.79,146491.0,54.5145,54.5936,54.388,54.3959,146491.0
2017-08-03 10:00:00,68.78,68.78,68.65,68.77,197943.0,54.388,54.388,54.2852,54.3801,197943.0
2017-08-03 10:10:00,68.77,68.97,68.76,68.88,471852.0,54.3801,54.5383,54.3722,54.4671,471852.0
2017-08-03 10:20:00,68.89,68.97,68.72,68.76,207175.0,54.475,54.5383,54.3406,54.3722,207175.0
2017-08-03 10:30:00,68.76,68.9,68.73,68.83,566676.0,54.3722,54.4829,54.3485,54.4276,566676.0
2017-08-03 10:40:00,68.84,68.99,68.78,68.92,279936.0,54.4355,54.5541,54.388,54.4987,279936.0
2017-08-03 10:50:00,68.92,68.98,68.78,68.81,249762.0,54.4987,54.5462,54.388,54.4117,249762.0
2017-08-03 11:00:00,68.81,69.0,68.76,68.99,316118.0,54.4117,54.562,54.3722,54.5541,316118.0
2017-08-03 11:10:00,68.98,69.15,68.91,69.07,158229.0,54.5462,54.6806,54.4908,54.6173,158229.0
2017-08-03 11:20:00,69.08,69.1,68.93,69.09,88854.0,54.6252,54.6411,54.5066,54.6332,88854.0
2017-08-03 11:30:00,69.09,69.09,68.94,68.99,138970.0,54.6332,54.6332,54.5145,54.5541,138970.0
2017-08-03 11:40:00,68.99,69.06,68.96,69.01,53462.0,54.5541,54.6094,54.5304,54.5699,53462.0
2017-08-03 11:50:00,69.0,69.01,68.8,68.82,109745.0,54.562,54.5699,54.4038,54.4196,109745.0
2017-08-03 12:00:00,68.83,68.99,68.74,68.98,243615.0,54.4276,54.5541,54.3564,54.5462,243615.0
2017-08-03 12:10:00,68.97,68.98,68.76,68.77,136295.0,54.5383,54.5462,54.3722,54.3801,136295.0
2017-08-03 12:20:00,68.77,68.77,68.53,68.63,214568.0,54.3801,54.3801,54.1903,54.2694,214568.0
2017-08-03 12:30:00,68.62,68.64,68.55,68.57,175419.0,54.2615,54.2773,54.2061,54.222,175419.0
2017-08-03 12:40:00,68.57,68.63,68.52,68.53,201378.0,54.222,54.2694,54.1824,54.1903,201378.0
2017-08-03 12:50:00,68.53,68.54,68.41,68.53,97081.0,54.1903,54.1982,54.0954,54.1903,97081.0
2017-08-03 13:00:00,68.54,68.6,68.44,68.45,199015.0,54.1982,54.2457,54.1192,54.1271,199015.0
2017-08-03 13:10:00,68.45,68.47,68.37,68.42,101916.0,54.1271,54.1429,54.0638,54.1033,101916.0
2017-08-03 13:20:00,68.42,68.54,68.41,68.51,73568.0,54.1033,54.1982,54.0954,54.1745,73568.0
2017-08-03 13:30:00,68.52,68.58,68.46,68.54,105755.0,54.1824,54.2299,54.135,54.1982,105755.0
2017-08-03 13:40:00,68.54,68.54,68.26,68.26,79514.0,54.1982,54.1982,53.9768,53.9768,79514.0
2017-08-03 13:50:00,68.26,68.28,68.11,68.23,109202.0,53.9768,53.9926,53.8582,53.9531,109202.0
2017-08-03 14:00:00,68.21,68.22,68.01,68.02,131438.0,53.9373,53.9452,53.7791,53.787,131438.0
2017-08-03 14:10:00,68.02,68.13,67.98,68.04,111206.0,53.787,53.874,53.7554,53.8029,111206.0
2017-08-03 14:20:00,68.04,68.04,67.83,67.84,140438.0,53.8029,53.8029,53.6368,53.6447,140438.0
2017-08-03 14:30:00,67.84,67.9,67.78,67.84,119179.0,53.6447,53.6922,53.5973,53.6447,119179.0
2017-08-03 14:40:00,67.84,67.91,67.79,67.9,130748.0,53.6447,53.7001,53.6052,53.6922,130748.0
2017-08-03 14:50:00,67.89,67.89,67.75,67.75,101103.0,53.6842,53.6842,53.5735,53.5735,101103.0
2017-08-03 15:00:00,67.76,68.22,67.75,68.2,200955.0,53.5814,53.9452,53.5735,53.9294,200955.0
2017-08-03 15:10:00,68.2,68.25,68.03,68.04,208961.0,53.9294,53.9689,53.795,53.8029,208961.0
2017-08-03 15:20:00,68.03,68.13,67.99,68.05,146951.0,53.795,53.874,53.7633,53.8108,146951.0
2017-08-03 15:30:00,68.05,68.15,67.98,68.12,248082.0,53.8108,53.8898,53.7554,53.8661,248082.0
2017-08-03 15:40:00,68.12,68.18,68.02,68.16,315770.0,53.8661,53.9136,53.787,53.8978,315770.0
2017-08-03 15:50:00,68.15,68.22,68.09,68.18,860666.0,53.8898,53.9452,53.8424,53.9136,860666.0
2017-08-04 09:30:00,68.15,68.27,67.91,68.23,151836.0,53.8898,53.9847,53.7001,53.9531,151836.0
2017-08-04 09:40:00,68.23,68.39,68.0,68.05,103659.0,53.9531,54.0796,53.7712,53.8108,103659.0
2017-08-04 09:50:00,68.05,68.14,68.0,68.09,100674.0,53.8108,53.8819,53.7712,53.8424,100674.0
2017-08-04 10:00:00,68.08,68.09,67.77,67.77,141559.0,53.8345,53.8424,53.5894,53.5894,141559.0
2017-08-04 10:10:00,67.77,67.81,67.59,67.72,170615.0,53.5894,53.621,53.447,53.5498,170615.0
2017-08-04 10:20:00,67.71,67.89,67.71,67.81,85971.0,53.5419,53.6842,53.5419,53.621,85971.0
2017-08-04 10:30:00,67.81,67.99,67.75,67.85,85590.0,53.621,53.7633,53.5735,53.6526,85590.0
2017-08-04 10:40:00,67.86,67.92,67.81,67.89,95552.0,53.6605,53.708,53.621,53.6842,95552.0
2017-08-04 10:50:00,67.89,67.92,67.72,67.84,113469.0,53.6842,53.708,53.5498,53.6447,113469.0
2017-08-04 11:00:00,67.84,68.0,67.75,68.0,136433.0,53.6447,53.7712,53.5735,53.7712,136433.0
2017-08-04 11:10:00,68.0,68.01,67.78,67.8,138448.0,53.7712,53.7791,53.5973,53.6131,138448.0
2017-08-04 11:20:00,67.81,67.88,67.75,67.84,101015.0,53.621,53.6763,53.5735,53.6447,101015.0
2017-08-04 11:30:00,67.85,67.86,67.71,67.73,117211.0,53.6526,53.6605,53.5419,53.5577,117211.0
2017-08-04 11:40:00,67.73,67.9,67.72,67.9,94492.0,53.5577,53.6922,53.5498,53.6922,94492.0
2017-08-04 11:50:00,67.9,67.9,67.77,67.82,61632.0,53.6922,53.6922,53.5894,53.6289,61632.0
2017-08-04 12:00:00,67.83,67.86,67.7,67.78,84962.0,53.6368,53.6605,53.534,53.5973,84962.0
2017-08-04 12:10:00,67.79,67.85,67.78,67.82,48710.0,53.6052,53.6526,53.5973,53.6289,48710.0
2017-08-04 12:20:00,67.83,68.02,67.82,68.0,60163.0,53.6368,53.787,53.6289,53.7712,60163.0
2017-08-04 12:30:00,68.0,68.1,67.99,68.03,98200.0,53.7712,53.8503,53.7633,53.795,98200.0
2017-08-04 12:40:00,68.05,68.06,67.88,67.91,64727.0,53.8108,53.8187,53.6763,53.7001,64727.0
2017-08-04 12:50:00,67.91,67.98,67.88,67.96,54332.0,53.7001,53.7554,53.6763,53.7396,54332.0
2017-08-04 13:00:00,67.96,68.01,67.91,68.0,82795.0,53.7396,53.7791,53.7001,53.7712,82795.0
2017-08-04 13:10:00,68.0,68.01,67.88,67.96,61920.0,53.7712,53.7791,53.6763,53.7396,61920.0
2017-08-04 13:20:00,67.96,68.0,67.81,67.83,60840.0,53.7396,53.7712,53.621,53.6368,60840.0
2017-08-04 13:30:00,67.82,67.84,67.77,67.81,39425.0,53.6289,53.6447,53.5894,53.621,39425.0
2017-08-04 13:40:00,67.81,67.87,67.77,67.87,79059.0,53.621,53.6684,53.5894,53.6684,79059.0
2017-08-04 13:50:00,67.87,67.95,67.83,67.93,79391.0,53.6684,53.7317,53.6368,53.7159,79391.0
2017-08-04 14:00:00,67.92,67.92,67.82,67.82,49291.0,53.708,53.708,53.6289,53.6289,49291.0
2017-08-04 14:10:00,67.82,67.85,67.73,67.75,84387.0,53.6289,53.6526,53.5577,53.5735,84387.0
2017-08-04 14:20:00,67.75,67.8,67.67,67.72,143878.0,53.5735,53.6131,53.5103,53.5498,143878.0
2017-08-04 14:30:00,67.72,67.78,67.67,67.71,92954.0,53.5498,53.5973,53.5103,53.5419,92954.0
2017-08-04 14:40:00,67.7,67.71,67.65,67.68,65680.0,53.534,53.5419,53.4945,53.5182,65680.0
2017-08-04 14:50:00,67.68,67.77,67.66,67.74,98432.0,53.5182,53.5894,53.5024,53.5656,98432.0
2017-08-04 15:00:00,67.74,67.75,67.66,67.66,71571.0,53.5656,53.5735,53.5024,53.5024,71571.0
2017-08-04 15:10:00,67.65,67.69,67.58,67.58,132040.0,53.4945,53.5261,53.4391,53.4391,132040.0
2017-08-04 15:20:00,67.58,67.6,67.54,67.55,109730.0,53.4391,53.4549,53.4075,53.4154,109730.0
2017-08-04 15:30:00,67.55,67.6,67.52,67.52,115543.0,53.4154,53.4549,53.3917,53.3917,115543.0
2017-08-04 15:40:00,67.52,67.54,67.45,67.51,273022.0,53.3917,53.4075,53.3363,53.3838,273022.0
2017-08-04 15:50:00,67.51,67.54,67.47,67.52,671395.0,53.3838,53.4075,53.3521,53.3917,671395.0
2017-08-07 09:30:00,67.25,67.5,67.07,67.16,390458.0,53.1782,53.3759,53.0358,53.107,390458.0
2017-08-07 09:40:00,67.15,67.16,66.77,67.01,143934.0,53.0991,53.107,52.7986,52.9884,143934.0
2017-08-07 09:50:00,67.03,67.03,66.89,66.95,110376.0,53.0042,53.0042,52.8935,52.9409,110376.0
2017-08-07 10:00:00,66.95,67.04,66.89,67.01,226414.0,52.9409,53.0121,52.8935,52.9884,226414.0
2017-08-07 10:10:00,67.01,67.09,66.91,67.0,102352.0,52.9884,53.0516,52.9093,52.9805,102352.0
2017-08-07 10:20:00,67.0,67.04,66.87,66.87,140734.0,52.9805,53.0121,52.8777,52.8777,140734.0
2017-08-07 10:30:00,66.87,66.97,66.79,66.92,63590.0,52.8777,52.9568,52.8144,52.9172,63590.0
2017-08-07 10:40:00,66.92,66.93,66.59,66.69,139257.0,52.9172,52.9251,52.6563,52.7353,139257.0
2017-08-07 10:50:00,66.69,66.79,66.63,66.71,75459.0,52.7353,52.8144,52.6879,52.7512,75459.0
2017-08-07 11:00:00,66.71,66.79,66.65,66.65,65336.0,52.7512,52.8144,52.7037,52.7037,65336.0
2017-08-07 11:10:00,66.64,66.73,66.6,66.73,67471.0,52.6958,52.767,52.6642,52.767,67471.0
2017-08-07 11:20:00,66.72,66.78,66.64,66.73,103817.0,52.7591,52.8065,52.6958,52.767,103817.0
2017-08-07 11:30:00,66.72,66.81,66.67,66.8,79456.0,52.7591,52.8302,52.7195,52.8223,79456.0
2017-08-07 11:40:00,66.8,66.9,66.79,66.83,71936.0,52.8223,52.9014,52.8144,52.846,71936.0
2017-08-07 11:50:00,66.84,66.96,66.83,66.91,64216.0,52.854,52.9488,52.846,52.9093,64216.0
2017-08-07 12:00:00,66.92,66.92,66.78,66.81,94456.0,52.9172,52.9172,52.8065,52.8302,94456.0
2017-08-07 12:10:00,66.81,66.81,66.63,66.68,76457.0,52.8302,52.8302,52.6879,52.7274,76457.0
2017-08-07 12:20:00,66.67,66.73,66.65,66.7,47044.0,52.7195,52.767,52.7037,52.7433,47044.0
2017-08-07 12:30:00,66.69,66.79,66.66,66.78,59051.0,52.7353,52.8144,52.7116,52.8065,59051.0
2017-08-07 12:40:00,66.78,66.79,66.68,66.75,49927.0,52.8065,52.8144,52.7274,52.7828,49927.0
2017-08-07 12:50:00,66.74,66.75,66.68,66.7,64923.0,52.7749,52.7828,52.7274,52.7433,64923.0
2017-08-07 13:00:00,66.7,66.79,66.69,66.73,105732.0,52.7433,52.8144,52.7353,52.767,105732.0
2017-08-07 13:10:00,66.73,66.86,66.73,66.78,72306.0,52.767,52.8698,52.767,52.8065,72306.0
2017-08-07 13:20:00,66.78,66.81,66.75,66.79,60093.0,52.8065,52.8302,52.7828,52.8144,60093.0
2017-08-07 13:30:00,66.79,66.8,66.71,66.72,80097.0,52.8144,52.8223,52.7512,52.7591,80097.0
2017-08-07 13:40:00,66.72,66.75,66.7,66.72,88673.0,52.7591,52.7828,52.7433,52.7591,88673.0
2017-08-07 13:50:00,66.71,66.72,66.58,66.67,102614.0,52.7512,52.7591,52.6484,52.7195,102614.0
2017-08-07 14:00:00,66.66,66.73,66.56,66.57,79322.0,52.7116,52.767,52.6325,52.6405,79322.0
2017-08-07 14:10:00,66.56,66.66,66.55,66.58,52981.0,52.6325,52.7116,52.6246,52.6484,52981.0
2017-08-07 14:20:00,66.58,66.65,66.57,66.64,56720.0,52.6484,52.7037,52.6405,52.6958,56720.0
2017-08-07 14:30:00,66.64,66.69,66.62,66.65,86147.0,52.6958,52.7353,52.68,52.7037,86147.0
2017-08-07 14:40:00,66.65,66.7,66.61,66.66,98114.0,52.7037,52.7433,52.6721,52.7116,98114.0
2017-08-07 14:50:00,66.67,66.67,66.6,66.62,79896.0,52.7195,52.7195,52.6642,52.68,79896.0
2017-08-07 15:00:00,66.62,66.66,66.61,66.63,114792.0,52.68,52.7116,52.6721,52.6879,114792.0
2017-08-07 15:10:00,66.64,66.67,66.59,66.62,114381.0,52.6958,52.7195,52.6563,52.68,114381.0
2017-08-07 15:20:00,66.63,66.64,66.56,66.64,97652.0,52.6879,52.6958,52.6325,52.6958,97652.0
2017-08-07 15:30:00,66.64,66.65,66.56,66.61,124381.0,52.6958,52.7037,52.6325,52.6721,124381.0
2017-08-07 15:40:00,66.6,66.62,66.53,66.57,269243.0,52.6642,52.68,52.6088,52.6405,269243.0
2017-08-07 15:50:00,66.56,66.59,66.53,66.55,697206.0,52.6325,52.6563,52.6088,52.6246,697206.0
2017-08-08 09:30:00,66.25,66.31,66.02,66.28,237452.0,52.3874,52.4349,52.2055,52.4111,237452.0
2017-08-08 09:40:00,66.26,66.27,66.1,66.13,128368.0,52.3953,52.4032,52.2688,52.2925,128368.0
2017-08-08 09:50:00,66.14,66.24,66.04,66.06,109557.0,52.3004,52.3795,52.2214,52.2372,109557.0
2017-08-08 10:00:00,66.05,66.05,65.94,65.98,145005.0,52.2293,52.2293,52.1423,52.1739,145005.0
2017-08-08 10:10:00,65.98,66.16,65.98,66.15,116113.0,52.1739,52.3162,52.1739,52.3083,116113.0
2017-08-08 10:20:00,66.16,66.38,66.11,66.34,162471.0,52.3162,52.4902,52.2767,52.4586,162471.0
2017-08-08 10:30:00,66.35,66.4,66.3,66.34,202876.0,52.4665,52.506,52.4269,52.4586,202876.0
2017-08-08 10:40:00,66.34,66.54,66.31,66.51,168076.0,52.4586,52.6167,52.4349,52.593,168076.0
2017-08-08 10:50:00,66.51,66.62,66.47,66.51,191017.0,52.593,52.68,52.5614,52.593,191017.0
2017-08-08 11:00:00,66.51,66.63,66.48,66.52,169367.0,52.593,52.6879,52.5693,52.6009,169367.0
2017-08-08 11:10:00,66.52,66.61,66.51,66.56,129842.0,52.6009,52.6721,52.593,52.6325,129842.0
2017-08-08 11:20:00,66.56,66.59,66.46,66.46,83664.0,52.6325,52.6563,52.5535,52.5535,83664.0
2017-08-08 11:30:00,66.46,66.47,66.29,66.31,72206.0,52.5535,52.5614,52.419,52.4349,72206.0
2017-08-08 11:40:00,66.32,66.4,66.24,66.37,54505.0,52.4428,52.506,52.3795,52.4823,54505.0
2017-08-08 11:50:00,66.36,66.44,66.36,66.38,60157.0,52.4744,52.5377,52.4744,52.4902,60157.0
2017-08-08 12:00:00,66.37,66.37,66.28,66.31,60374.0,52.4823,52.4823,52.4111,52.4349,60374.0
2017-08-08 12:10:00,66.31,66.33,65.99,66.28,704311.0,52.4349,52.4507,52.1818,52.4111,704311.0
2017-08-08 12:20:00,66.28,66.29,66.06,66.07,90798.0,52.4111,52.419,52.2372,52.2451,90798.0
2017-08-08 12:30:00,66.06,66.08,66.01,66.01,223689.0,52.2372,52.253,52.1976,52.1976,223689.0
2017-08-08 12:40:00,66.02,66.03,65.9,65.92,133055.0,52.2055,52.2134,52.1106,52.1265,133055.0
2017-08-08 12:50:00,65.93,65.96,65.77,65.77,86804.0,52.1344,52.1581,52.0079,52.0079,86804.0
2017-08-08 13:00:00,65.77,65.83,65.68,65.72,111569.0,52.0079,52.0553,51.9367,51.9683,111569.0
2017-08-08 13:10:00,65.71,65.87,65.71,65.83,114938.0,51.9604,52.0869,51.9604,52.0553,114938.0
2017-08-08 13:20:00,65.83,65.83,65.73,65.73,112572.0,52.0553,52.0553,51.9762,51.9762,112572.0
2017-08-08 13:30:00,65.72,65.8,65.65,65.7,140935.0,51.9683,52.0316,51.913,51.9525,140935.0
2017-08-08 13:40:00,65.71,65.78,65.62,65.63,68472.0,51.9604,52.0158,51.8892,51.8971,68472.0
2017-08-08 13:50:00,65.64,65.7,65.61,65.69,72248.0,51.9051,51.9525,51.8813,51.9446,72248.0
2017-08-08 14:00:00,65.68,65.71,65.63,65.64,77595.0,51.9367,51.9604,51.8971,51.9051,77595.0
2017-08-08 14:10:00,65.64,65.69,65.6,65.68,105654.0,51.9051,51.9446,51.8734,51.9367,105654.0
2017-08-08 14:20:00,65.69,65.73,65.56,65.57,211807.0,51.9446,51.9762,51.8418,51.8497,211807.0
2017-08-08 14:30:00,65.58,65.6,65.53,65.56,269746.0,51.8576,51.8734,51.8181,51.8418,269746.0
2017-08-08 14:40:00,65.56,65.56,65.47,65.51,166125.0,51.8418,51.8418,51.7706,51.8023,166125.0
2017-08-08 14:50:00,65.5,65.54,65.44,65.45,168633.0,51.7943,51.826,51.7469,51.7548,168633.0
2017-08-08 15:00:00,65.46,65.54,65.46,65.51,288003.0,51.7627,51.826,51.7627,51.8023,288003.0
2017-08-08 15:10:00,65.51,65.53,65.38,65.41,169478.0,51.8023,51.8181,51.6995,51.7232,169478.0
2017-08-08 15:20:00,65.4,65.44,65.31,65.35,167611.0,51.7153,51.7469,51.6441,51.6757,167611.0
2017-08-08 15:30:00,65.35,65.4,65.26,65.31,264266.0,51.6757,51.7153,51.6046,51.6441,264266.0
2017-08-08 15:40:00,65.31,65.43,65.3,65.38,563735.0,51.6441,51.739,51.6362,51.6995,563735.0
2017-08-08 15:50:00,65.38,65.5,65.33,65.47,768695.0,51.6995,51.7943,51.6599,51.7706,768695.0
2017-08-09 09:30:00,65.68,65.9,65.5,65.59,228090.0,51.9367,52.1106,51.7943,51.8655,228090.0
2017-08-09 09:40:00,65.58,65.76,65.52,65.71,110690.0,51.8576,51.9999,51.8102,51.9604,110690.0
2017-08-09 09:50:00,65.71,65.84,65.65,65.73,135888.0,51.9604,52.0632,51.913,51.9762,135888.0
2017-08-09 10:00:00,65.72,65.74,65.36,65.46,587751.0,51.9683,51.9841,51.6836,51.7627,587751.0
2017-08-09 10:10:00,65.46,65.49,65.26,65.27,163914.0,51.7627,51.7864,51.6046,51.6125,163914.0
2017-08-09 10:20:00,65.27,65.41,65.23,65.41,121889.0,51.6125,51.7232,51.5808,51.7232,121889.0
2017-08-09 10:30:00,65.4,65.44,65.26,65.29,203103.0,51.7153,51.7469,51.6046,51.6283,203103.0
2017-08-09 10:40:00,65.28,65.3,65.08,65.17,123966.0,51.6204,51.6362,51.4622,51.5334,123966.0
2017-08-09 10:50:00,65.17,65.39,65.17,65.37,98717.0,51.5334,51.7074,51.5334,51.6915,98717.0
2017-08-09 11:00:00,65.39,65.41,65.21,65.21,139125.0,51.7074,51.7232,51.565,51.565,139125.0
2017-08-09 11:10:00,65.21,65.26,65.08,65.08,119672.0,51.565,51.6046,51.4622,51.4622,119672.0
2017-08-09 11:20:00,65.08,65.21,65.06,65.17,121401.0,51.4622,51.565,51.4464,51.5334,121401.0
2017-08-09 11:30:00,65.17,65.39,65.17,65.37,92522.0,51.5334,51.7074,51.5334,51.6915,92522.0
2017-08-09 11:40:00,65.37,65.4,65.23,65.24,66522.0,51.6915,51.7153,51.5808,51.5888,66522.0
2017-08-09 11:50:00,65.24,65.35,65.18,65.26,98879.0,51.5888,51.6757,51.5413,51.6046,98879.0
2017-08-09 12:00:00,65.26,65.35,65.23,65.24,61581.0,51.6046,51.6757,51.5808,51.5888,61581.0
2017-08-09 12:10:00,65.24,65.36,65.24,65.31,52369.0,51.5888,51.6836,51.5888,51.6441,52369.0
2017-08-09 12:20:00,65.31,65.34,65.23,65.23,52917.0,51.6441,51.6678,51.5808,51.5808,52917.0
2017-08-09 12:30:00,65.23,65.28,65.19,65.22,88641.0,51.5808,51.6204,51.5492,51.5729,88641.0
2017-08-09 12:40:00,65.23,65.23,65.19,65.23,56414.0,51.5808,51.5808,51.5492,51.5808,56414.0
2017-08-09 12:50:00,65.23,65.24,65.17,65.2,75650.0,51.5808,51.5888,51.5334,51.5571,75650.0
2017-08-09 13:00:00,65.2,65.3,65.19,65.28,59117.0,51.5571,51.6362,51.5492,51.6204,59117.0
2017-08-09 13:10:00,65.28,65.3,65.11,65.12,50149.0,51.6204,51.6362,51.486,51.4939,50149.0
2017-08-09 13:20:00,65.12,65.25,65.12,65.25,56489.0,51.4939,51.5967,51.4939,51.5967,56489.0
2017-08-09 13:30:00,65.24,65.3,65.24,65.26,57063.0,51.5888,51.6362,51.5888,51.6046,57063.0
2017-08-09 13:40:00,65.25,65.33,65.23,65.33,66377.0,51.5967,51.6599,51.5808,51.6599,66377.0
2017-08-09 13:50:00,65.33,65.33,65.25,65.3,76959.0,51.6599,51.6599,51.5967,51.6362,76959.0
2017-08-09 14:00:00,65.3,65.36,65.26,65.26,42731.0,51.6362,51.6836,51.6046,51.6046,42731.0
2017-08-09 14:10:00,65.27,65.34,65.25,65.33,42822.0,51.6125,51.6678,51.5967,51.6599,42822.0
2017-08-09 14:20:00,65.33,65.41,65.27,65.38,89767.0,51.6599,51.7232,51.6125,51.6995,89767.0
2017-08-09 14:30:00,65.39,65.42,65.34,65.34,64510.0,51.7074,51.7311,51.6678,51.6678,64510.0
2017-08-09 14:40:00,65.34,65.48,65.34,65.47,107668.0,51.6678,51.7785,51.6678,51.7706,107668.0
2017-08-09 14:50:00,65.47,65.55,65.45,65.47,58621.0,51.7706,51.8339,51.7548,51.7706,58621.0
2017-08-09 15:00:00,65.48,65.52,65.42,65.46,67350.0,51.7785,51.8102,51.7311,51.7627,67350.0
2017-08-09 15:10:00,65.47,65.51,65.41,65.44,66150.0,51.7706,51.8023,51.7232,51.7469,66150.0
2017-08-09 15:20:00,65.44,65.5,65.39,65.5,141546.0,51.7469,51.7943,51.7074,51.7943,141546.0
2017-08-09 15:30:00,65.5,65.51,65.44,65.48,126256.0,51.7943,51.8023,51.7469,51.7785,126256.0
2017-08-09 15:40:00,65.48,65.53,65.47,65.5,195177.0,51.7785,51.8181,51.7706,51.7943,195177.0
2017-08-09 15:50:00,65.5,65.57,65.48,65.5,573324.0,51.7943,51.8497,51.7785,51.7943,573324.0
2017-08-10 09:30:00,65.55,65.72,65.47,65.65,146063.0,51.8339,51.9683,51.7706,51.913,146063.0
2017-08-10 09:40:00,65.64,65.72,65.62,65.66,210496.0,51.9051,51.9683,51.8892,51.9209,210496.0
2017-08-10 09:50:00,65.66,65.78,65.63,65.75,169160.0,51.9209,52.0158,51.8971,51.992,169160.0
2017-08-10 10:00:00,65.75,65.75,65.56,65.58,150018.0,51.992,51.992,51.8418,51.8576,150018.0
2017-08-10 10:10:00,65.58,65.58,65.45,65.54,66784.0,51.8576,51.8576,51.7548,51.826,66784.0
2017-08-10 10:20:00,65.54,65.57,65.45,65.53,122077.0,51.826,51.8497,51.7548,51.8181,122077.0
2017-08-10 10:30:00,65.54,65.57,65.45,65.5,80485.0,51.826,51.8497,51.7548,51.7943,80485.0
2017-08-10 10:40:00,65.5,65.57,65.45,65.45,110768.0,51.7943,51.8497,51.7548,51.7548,110768.0
2017-08-10 10:50:00,65.45,65.54,65.41,65.45,56405.0,51.7548,51.826,51.7232,51.7548,56405.0
2017-08-10 11:00:00,65.45,65.53,65.44,65.5,105511.0,51.7548,51.8181,51.7469,51.7943,105511.0
2017-08-10 11:10:00,65.49,65.51,65.24,65.26,429129.0,51.7864,51.8023,51.5888,51.6046,429129.0
2017-08-10 11:20:00,65.26,65.29,65.13,65.21,204431.0,51.6046,51.6283,51.5018,51.565,204431.0
2017-08-10 11:30:00,65.22,65.28,65.18,65.23,106459.0,51.5729,51.6204,51.5413,51.5808,106459.0
2017-08-10 11:40:00,65.22,65.27,65.18,65.26,104026.0,51.5729,51.6125,51.5413,51.6046,104026.0
2017-08-10 11:50:00,65.26,65.39,65.25,65.31,81943.0,51.6046,51.7074,51.5967,51.6441,81943.0
2017-08-10 12:00:00,65.3,65.3,65.15,65.23,72248.0,51.6362,51.6362,51.5176,51.5808,72248.0
2017-08-10 12:10:00,65.23,65.34,65.19,65.29,73066.0,51.5808,51.6678,51.5492,51.6283,73066.0
2017-08-10 12:20:00,65.29,65.4,65.23,65.38,112803.0,51.6283,51.7153,51.5808,51.6995,112803.0
2017-08-10 12:30:00,65.37,65.43,65.31,65.32,104238.0,51.6915,51.739,51.6441,51.652,104238.0
2017-08-10 12:40:00,65.32,65.32,65.15,65.16,99934.0,51.652,51.652,51.5176,51.5255,99934.0
2017-08-10 12:50:00,65.15,65.18,65.03,65.05,90884.0,51.5176,51.5413,51.4227,51.4385,90884.0
2017-08-10 13:00:00,65.05,65.11,65.02,65.04,93561.0,51.4385,51.486,51.4148,51.4306,93561.0
2017-08-10 13:10:00,65.04,65.12,64.93,65.11,135032.0,51.4306,51.4939,51.3436,51.486,135032.0
2017-08-10 13:20:00,65.12,65.15,65.06,65.1,96239.0,51.4939,51.5176,51.4464,51.478,96239.0
2017-08-10 13:30:00,65.09,65.1,65.03,65.06,66552.0,51.4701,51.478,51.4227,51.4464,66552.0
2017-08-10 13:40:00,65.05,65.05,64.65,64.66,158804.0,51.4385,51.4385,51.1222,51.1301,158804.0
2017-08-10 13:50:00,64.66,64.83,64.6,64.79,211209.0,51.1301,51.2645,51.0827,51.2329,211209.0
2017-08-10 14:00:00,64.79,64.8,64.66,64.76,141187.0,51.2329,51.2408,51.1301,51.2092,141187.0
2017-08-10 14:10:00,64.76,64.84,64.75,64.83,138182.0,51.2092,51.2724,51.2013,51.2645,138182.0
2017-08-10 14:20:00,64.83,64.91,64.64,64.66,107422.0,51.2645,51.3278,51.1143,51.1301,107422.0
2017-08-10 14:30:00,64.67,64.78,64.64,64.64,95831.0,51.138,51.225,51.1143,51.1143,95831.0
2017-08-10 14:40:00,64.64,64.76,64.63,64.72,152838.0,51.1143,51.2092,51.1064,51.1776,152838.0
2017-08-10 14:50:00,64.71,64.72,64.63,64.7,95439.0,51.1697,51.1776,51.1064,51.1617,95439.0
2017-08-10 15:00:00,64.71,64.78,64.62,64.65,117387.0,51.1697,51.225,51.0985,51.1222,117387.0
2017-08-10 15:10:00,64.65,64.66,64.45,64.51,148673.0,51.1222,51.1301,50.9641,51.0115,148673.0
2017-08-10 15:20:00,64.52,64.52,64.34,64.42,178200.0,51.0194,51.0194,50.8771,50.9403,178200.0
2017-08-10 15:30:00,64.42,64.47,64.23,64.3,747771.0,50.9403,50.9799,50.7901,50.8454,747771.0
2017-08-10 15:40:00,64.29,64.33,64.19,64.22,391151.0,50.8375,50.8692,50.7585,50.7822,391151.0
2017-08-10 15:50:00,64.22,64.43,64.2,64.4,661013.0,50.7822,50.9482,50.7664,50.9245,661013.0
2017-08-11 09:30:00,64.1,64.63,64.04,64.41,270484.0,50.6873,51.1064,50.6398,50.9324,270484.0
2017-08-11 09:40:00,64.4,64.52,64.3,64.52,101021.0,50.9245,51.0194,50.8454,51.0194,101021.0
2017-08-11 09:50:00,64.53,64.67,64.36,64.36,121872.0,51.0273,51.138,50.8929,50.8929,121872.0
2017-08-11 10:00:00,64.38,64.43,64.26,64.26,94823.0,50.9087,50.9482,50.8138,50.8138,94823.0
2017-08-11 10:10:00,64.27,64.42,64.24,64.27,83357.0,50.8217,50.9403,50.798,50.8217,83357.0
2017-08-11 10:20:00,64.26,64.32,64.14,64.16,81115.0,50.8138,50.8613,50.7189,50.7347,81115.0
2017-08-11 10:30:00,64.15,64.3,64.15,64.28,87097.0,50.7268,50.8454,50.7268,50.8296,87097.0
2017-08-11 10:40:00,64.27,64.36,64.15,64.16,104117.0,50.8217,50.8929,50.7268,50.7347,104117.0
2017-08-11 10:50:00,64.16,64.23,64.1,64.18,70346.0,50.7347,50.7901,50.6873,50.7506,70346.0
2017-08-11 11:00:00,64.19,64.36,64.18,64.23,56321.0,50.7585,50.8929,50.7506,50.7901,56321.0
2017-08-11 11:10:00,64.23,64.28,64.1,64.17,52883.0,50.7901,50.8296,50.6873,50.7426,52883.0
2017-08-11 11:20:00,64.16,64.31,64.13,64.18,127958.0,50.7347,50.8534,50.711,50.7506,127958.0
2017-08-11 11:30:00,64.18,64.25,64.14,64.16,61931.0,50.7506,50.8059,50.7189,50.7347,61931.0
2017-08-11 11:40:00,64.16,64.29,64.15,64.29,72679.0,50.7347,50.8375,50.7268,50.8375,72679.0
2017-08-11 11:50:00,64.28,64.29,64.22,64.22,44703.0,50.8296,50.8375,50.7822,50.7822,44703.0
2017-08-11 12:00:00,64.22,64.26,64.16,64.22,36926.0,50.7822,50.8138,50.7347,50.7822,36926.0
2017-08-11 12:10:00,64.23,64.24,64.12,64.13,43012.0,50.7901,50.798,50.7031,50.711,43012.0
2017-08-11 12:20:00,64.14,64.18,64.11,64.12,35215.0,50.7189,50.7506,50.6952,50.7031,35215.0
2017-08-11 12:30:00,64.13,64.23,64.1,64.2,33325.0,50.711,50.7901,50.6873,50.7664,33325.0
2017-08-11 12:40:00,64.19,64.21,64.11,64.13,35116.0,50.7585,50.7743,50.6952,50.711,35116.0
2017-08-11 12:50:00,64.12,64.13,64.03,64.03,53022.0,50.7031,50.711,50.6319,50.6319,53022.0
2017-08-11 13:00:00,64.03,64.13,63.97,64.13,95245.0,50.6319,50.711,50.5845,50.711,95245.0
2017-08-11 13:10:00,64.12,64.29,64.11,64.29,44920.0,50.7031,50.8375,50.6952,50.8375,44920.0
2017-08-11 13:20:00,64.3,64.31,64.22,64.26,74967.0,50.8454,50.8534,50.7822,50.8138,74967.0
2017-08-11 13:30:00,64.26,64.34,64.18,64.2,53511.0,50.8138,50.8771,50.7506,50.7664,53511.0
2017-08-11 13:40:00,64.2,64.2,64.07,64.13,43273.0,50.7664,50.7664,50.6636,50.711,43273.0
2017-08-11 13:50:00,64.13,64.17,64.05,64.06,45007.0,50.711,50.7426,50.6478,50.6557,45007.0
2017-08-11 14:00:00,64.05,64.13,64.04,64.12,43011.0,50.6478,50.711,50.6398,50.7031,43011.0
2017-08-11 14:10:00,64.13,64.14,64.02,64.02,95604.0,50.711,50.7189,50.624,50.624,95604.0
2017-08-11 14:20:00,64.03,64.07,63.97,63.99,63042.0,50.6319,50.6636,50.5845,50.6003,63042.0
2017-08-11 14:30:00,63.98,63.99,63.84,63.91,107295.0,50.5924,50.6003,50.4817,50.537,107295.0
2017-08-11 14:40:00,63.92,64.0,63.9,63.91,104730.0,50.545,50.6082,50.5291,50.537,104730.0
2017-08-11 14:50:00,63.92,63.94,63.79,63.79,73201.0,50.545,50.5608,50.4422,50.4422,73201.0
2017-08-11 15:00:00,63.8,63.95,63.79,63.91,59934.0,50.4501,50.5687,50.4422,50.537,59934.0
2017-08-11 15:10:00,63.91,63.95,63.88,63.9,94131.0,50.537,50.5687,50.5133,50.5291,94131.0
2017-08-11 15:20:00,63.89,63.95,63.87,63.87,50510.0,50.5212,50.5687,50.5054,50.5054,50510.0
2017-08-11 15:30:00,63.88,63.93,63.83,63.93,110845.0,50.5133,50.5529,50.4738,50.5529,110845.0
2017-08-11 15:40:00,63.93,63.98,63.86,63.86,178925.0,50.5529,50.5924,50.4975,50.4975,178925.0
2017-08-11 15:50:00,63.86,63.88,63.74,63.8,617034.0,50.4975,50.5133,50.4026,50.4501,617034.0
2017-08-14 09:30:00,64.0,64.06,63.67,64.01,192065.0,50.6082,50.6557,50.3473,50.6161,192065.0
2017-08-14 09:40:00,63.98,64.17,63.96,64.11,52715.0,50.5924,50.7426,50.5766,50.6952,52715.0
2017-08-14 09:50:00,64.12,64.23,64.01,64.04,55261.0,50.7031,50.7901,50.6161,50.6398,55261.0
2017-08-14 10:00:00,64.04,64.04,63.88,63.88,53442.0,50.6398,50.6398,50.5133,50.5133,53442.0
2017-08-14 10:10:00,63.9,64.05,63.86,63.96,98224.0,50.5291,50.6478,50.4975,50.5766,98224.0
2017-08-14 10:20:00,63.97,64.09,63.95,63.99,96371.0,50.5845,50.6794,50.5687,50.6003,96371.0
2017-08-14 10:30:00,63.99,64.21,63.98,64.11,81756.0,50.6003,50.7743,50.5924,50.6952,81756.0
2017-08-14 10:40:00,64.11,64.28,64.1,64.2,61566.0,50.6952,50.8296,50.6873,50.7664,61566.0
2017-08-14 10:50:00,64.21,64.27,64.16,64.2,67168.0,50.7743,50.8217,50.7347,50.7664,67168.0
2017-08-14 11:00:00,64.19,64.24,64.16,64.17,74532.0,50.7585,50.798,50.7347,50.7426,74532.0
2017-08-14 11:10:00,64.18,64.18,64.0,64.01,53871.0,50.7506,50.7506,50.6082,50.6161,53871.0
2017-08-14 11:20:00,64.01,64.11,64.0,64.09,68872.0,50.6161,50.6952,50.6082,50.6794,68872.0
2017-08-14 11:30:00,64.09,64.11,63.87,63.9,81081.0,50.6794,50.6952,50.5054,50.5291,81081.0
2017-08-14 11:40:00,63.91,64.09,63.87,64.07,44507.0,50.537,50.6794,50.5054,50.6636,44507.0
2017-08-14 11:50:00,64.06,64.1,63.89,63.91,35839.0,50.6557,50.6873,50.5212,50.537,35839.0
2017-08-14 12:00:00,63.92,64.2,63.91,64.19,80350.0,50.545,50.7664,50.537,50.7585,80350.0
2017-08-14 12:10:00,64.18,64.19,64.09,64.12,50581.0,50.7506,50.7585,50.6794,50.7031,50581.0
2017-08-14 12:20:00,64.12,64.13,64.0,64.0,50789.0,50.7031,50.711,50.6082,50.6082,50789.0
2017-08-14 12:30:00,63.99,64.07,63.99,64.04,38791.0,50.6003,50.6636,50.6003,50.6398,38791.0
2017-08-14 12:40:00,64.03,64.07,63.95,64.0,71497.0,50.6319,50.6636,50.5687,50.6082,71497.0
2017-08-14 12:50:00,64.0,64.04,63.97,64.02,120373.0,50.6082,50.6398,50.5845,50.624,120373.0
2017-08-14 13:00:00,64.02,64.07,63.97,64.03,93897.0,50.624,50.6636,50.5845,50.6319,93897.0
2017-08-14 13:10:00,64.03,64.03,63.81,63.81,40936.0,50.6319,50.6319,50.458,50.458,40936.0
2017-08-14 13:20:00,63.82,63.93,63.8,63.91,53753.0,50.4659,50.5529,50.4501,50.537,53753.0
2017-08-14 13:30:00,63.91,63.96,63.88,63.9,31082.0,50.537,50.5766,50.5133,50.5291,31082.0
2017-08-14 13:40:00,63.89,63.98,63.87,63.96,38205.0,50.5212,50.5924,50.5054,50.5766,38205.0
2017-08-14 13:50:00,63.96,64.09,63.96,64.07,45289.0,50.5766,50.6794,50.5766,50.6636,45289.0
2017-08-14 14:00:00,64.07,64.11,64.05,64.1,71030.0,50.6636,50.6952,50.6478,50.6873,71030.0
2017-08-14 14:10:00,64.09,64.1,63.99,64.03,75158.0,50.6794,50.6873,50.6003,50.6319,75158.0
2017-08-14 14:20:00,64.03,64.1,64.0,64.09,53674.0,50.6319,50.6873,50.6082,50.6794,53674.0
2017-08-14 14:30:00,64.08,64.09,63.98,64.0,52573.0,50.6715,50.6794,50.5924,50.6082,52573.0
2017-08-14 14:40:00,64.0,64.01,63.9,63.9,48125.0,50.6082,50.6161,50.5291,50.5291,48125.0
2017-08-14 14:50:00,63.89,63.98,63.88,63.94,49038.0,50.5212,50.5924,50.5133,50.5608,49038.0
2017-08-14 15:00:00,63.93,63.98,63.88,63.97,48307.0,50.5529,50.5924,50.5133,50.5845,48307.0
2017-08-14 15:10:00,63.97,64.07,63.94,63.97,102430.0,50.5845,50.6636,50.5608,50.5845,102430.0
2017-08-14 15:20:00,63.97,64.07,63.93,64.03,84500.0,50.5845,50.6636,50.5529,50.6319,84500.0
2017-08-14 15:30:00,64.02,64.03,63.92,63.92,100971.0,50.624,50.6319,50.545,50.545,100971.0
2017-08-14 15:40:00,63.93,63.93,63.8,63.89,161316.0,50.5529,50.5529,50.4501,50.5212,161316.0
2017-08-14 15:50:00,63.89,63.95,63.82,63.93,442243.0,50.5212,50.5687,50.4659,50.5529,442243.0
2017-08-15 09:30:00,63.94,63.94,63.75,63.81,111184.0,50.5608,50.5608,50.4105,50.458,111184.0
2017-08-15 09:40:00,63.82,63.84,63.55,63.61,105027.0,50.4659,50.4817,50.2524,50.2998,105027.0
2017-08-15 09:50:00,63.61,63.61,63.48,63.56,111823.0,50.2998,50.2998,50.197,50.2603,111823.0
2017-08-15 10:00:00,63.56,63.61,63.44,63.58,244051.0,50.2603,50.2998,50.1654,50.2761,244051.0
2017-08-15 10:10:00,63.59,63.65,63.45,63.5,131554.0,50.284,50.3315,50.1733,50.2128,131554.0
2017-08-15 10:20:00,63.5,63.51,63.35,63.49,104272.0,50.2128,50.2207,50.0942,50.2049,104272.0
2017-08-15 10:30:00,63.49,63.5,63.33,63.35,129393.0,50.2049,50.2128,50.0784,50.0942,129393.0
2017-08-15 10:40:00,63.36,63.36,63.13,63.14,91746.0,50.1021,50.1021,49.9203,49.9282,91746.0
2017-08-15 10:50:00,63.14,63.32,63.11,63.19,154738.0,49.9282,50.0705,49.9044,49.9677,154738.0
2017-08-15 11:00:00,63.17,63.28,63.13,63.16,145837.0,49.9519,50.0389,49.9203,49.944,145837.0
2017-08-15 11:10:00,63.17,63.19,63.04,63.05,104729.0,49.9519,49.9677,49.8491,49.857,104729.0
2017-08-15 11:20:00,63.05,63.25,63.04,63.2,202296.0,49.857,50.0152,49.8491,49.9756,202296.0
2017-08-15 11:30:00,63.2,63.25,63.14,63.18,96508.0,49.9756,50.0152,49.9282,49.9598,96508.0
2017-08-15 11:40:00,63.18,63.21,63.05,63.06,149507.0,49.9598,49.9835,49.857,49.8649,149507.0
2017-08-15 11:50:00,63.06,63.15,63.03,63.1,95728.0,49.8649,49.9361,49.8412,49.8965,95728.0
2017-08-15 12:00:00,63.11,63.19,63.06,63.12,83274.0,49.9044,49.9677,49.8649,49.9124,83274.0
2017-08-15 12:10:00,63.12,63.27,63.09,63.25,77415.0,49.9124,50.031,49.8886,50.0152,77415.0
2017-08-15 12:20:00,63.25,63.27,63.18,63.25,49666.0,50.0152,50.031,49.9598,50.0152,49666.0
2017-08-15 12:30:00,63.24,63.27,63.18,63.25,57283.0,50.0072,50.031,49.9598,50.0152,57283.0
2017-08-15 12:40:00,63.25,63.25,63.17,63.19,32409.0,50.0152,50.0152,49.9519,49.9677,32409.0
2017-08-15 12:50:00,63.19,63.22,63.15,63.2,51222.0,49.9677,49.9914,49.9361,49.9756,51222.0
2017-08-15 13:00:00,63.2,63.21,63.13,63.2,145649.0,49.9756,49.9835,49.9203,49.9756,145649.0
2017-08-15 13:10:00,63.2,63.37,63.2,63.36,60721.0,49.9756,50.11,49.9756,50.1021,60721.0
2017-08-15 13:20:00,63.36,63.41,63.3,63.34,75312.0,50.1021,50.1417,50.0547,50.0863,75312.0
2017-08-15 13:30:00,63.33,63.49,63.32,63.43,66493.0,50.0784,50.2049,50.0705,50.1575,66493.0
2017-08-15 13:40:00,63.44,63.48,63.34,63.44,86508.0,50.1654,50.197,50.0863,50.1654,86508.0
2017-08-15 13:50:00,63.45,63.52,63.4,63.49,48626.0,50.1733,50.2287,50.1338,50.2049,48626.0
2017-08-15 14:00:00,63.49,63.51,63.45,63.47,92743.0,50.2049,50.2207,50.1733,50.1891,92743.0
2017-08-15 14:10:00,63.47,63.51,63.41,63.5,90113.0,50.1891,50.2207,50.1417,50.2128,90113.0
2017-08-15 14:20:00,63.5,63.56,63.48,63.5,79119.0,50.2128,50.2603,50.197,50.2128,79119.0
2017-08-15 14:30:00,63.51,63.51,63.45,63.48,55191.0,50.2207,50.2207,50.1733,50.197,55191.0
2017-08-15 14:40:00,63.48,63.49,63.39,63.46,56992.0,50.197,50.2049,50.1259,50.1812,56992.0
2017-08-15 14:50:00,63.46,63.49,63.39,63.41,63587.0,50.1812,50.2049,50.1259,50.1417,63587.0
2017-08-15 15:00:00,63.41,63.49,63.41,63.44,132147.0,50.1417,50.2049,50.1417,50.1654,132147.0
2017-08-15 15:10:00,63.45,63.48,63.41,63.43,66837.0,50.1733,50.197,50.1417,50.1575,66837.0
2017-08-15 15:20:00,63.43,63.44,63.36,63.36,142269.0,50.1575,50.1654,50.1021,50.1021,142269.0
2017-08-15 15:30:00,63.37,63.46,63.35,63.4,534692.0,50.11,50.1812,50.0942,50.1338,534692.0
2017-08-15 15:40:00,63.4,63.49,63.37,63.46,814398.0,50.1338,50.2049,50.11,50.1812,814398.0
2017-08-15 15:50:00,63.45,63.48,63.4,63.43,695247.0,50.1733,50.197,50.1338,50.1575,695247.0
2017-08-16 09:30:00,63.64,63.7,63.5,63.62,183461.0,50.3235,50.371,50.2128,50.3077,183461.0
2017-08-16 09:40:00,63.62,63.67,63.49,63.51,128506.0,50.3077,50.3473,50.2049,50.2207,128506.0
2017-08-16 09:50:00,63.51,63.57,63.49,63.54,213868.0,50.2207,50.2682,50.2049,50.2445,213868.0
2017-08-16 10:00:00,63.53,63.82,63.53,63.82,318964.0,50.2366,50.4659,50.2366,50.4659,318964.0
2017-08-16 10:10:00,63.82,63.82,63.61,63.73,62590.0,50.4659,50.4659,50.2998,50.3947,62590.0
2017-08-16 10:20:00,63.72,63.83,63.69,63.78,45314.0,50.3868,50.4738,50.3631,50.4343,45314.0
2017-08-16 10:30:00,63.78,63.95,63.66,63.68,198039.0,50.4343,50.5687,50.3394,50.3552,198039.0
2017-08-16 10:40:00,63.68,63.81,63.63,63.79,197211.0,50.3552,50.458,50.3156,50.4422,197211.0
2017-08-16 10:50:00,63.8,63.88,63.68,63.83,124831.0,50.4501,50.5133,50.3552,50.4738,124831.0
2017-08-16 11:00:00,63.83,63.87,63.63,63.71,224317.0,50.4738,50.5054,50.3156,50.3789,224317.0
2017-08-16 11:10:00,63.71,63.71,63.59,63.67,128578.0,50.3789,50.3789,50.284,50.3473,128578.0
2017-08-16 11:20:00,63.67,63.73,63.57,63.73,142612.0,50.3473,50.3947,50.2682,50.3947,142612.0
2017-08-16 11:30:00,63.72,63.75,63.66,63.73,90041.0,50.3868,50.4105,50.3394,50.3947,90041.0
2017-08-16 11:40:00,63.73,63.76,63.65,63.66,81301.0,50.3947,50.4184,50.3315,50.3394,81301.0
2017-08-16 11:50:00,63.66,63.7,63.57,63.62,85244.0,50.3394,50.371,50.2682,50.3077,85244.0
2017-08-16 12:00:00,63.62,63.69,63.6,63.66,109402.0,50.3077,50.3631,50.2919,50.3394,109402.0
2017-08-16 12:10:00,63.66,63.67,63.54,63.54,128865.0,50.3394,50.3473,50.2445,50.2445,128865.0
2017-08-16 12:20:00,63.54,63.61,63.5,63.51,101794.0,50.2445,50.2998,50.2128,50.2207,101794.0
2017-08-16 12:30:00,63.51,63.59,63.49,63.51,85393.0,50.2207,50.284,50.2049,50.2207,85393.0
2017-08-16 12:40:00,63.51,63.62,63.45,63.47,103167.0,50.2207,50.3077,50.1733,50.1891,103167.0
2017-08-16 12:50:00,63.47,63.47,63.27,63.3,178383.0,50.1891,50.1891,50.031,50.0547,178383.0
2017-08-16 13:00:00,63.3,63.43,63.28,63.39,114600.0,50.0547,50.1575,50.0389,50.1259,114600.0
2017-08-16 13:10:00,63.39,63.44,63.37,63.42,95523.0,50.1259,50.1654,50.11,50.1496,95523.0
2017-08-16 13:20:00,63.42,63.43,63.31,63.33,79409.0,50.1496,50.1575,50.0626,50.0784,79409.0
2017-08-16 13:30:00,63.33,63.34,63.24,63.25,60725.0,50.0784,50.0863,50.0072,50.0152,60725.0
2017-08-16 13:40:00,63.25,63.41,63.23,63.41,71294.0,50.0152,50.1417,49.9993,50.1417,71294.0
2017-08-16 13:50:00,63.41,63.53,63.38,63.51,96350.0,50.1417,50.2366,50.1179,50.2207,96350.0
2017-08-16 14:00:00,63.52,63.59,63.4,63.5,148693.0,50.2287,50.284,50.1338,50.2128,148693.0
2017-08-16 14:10:00,63.5,63.55,63.45,63.45,89029.0,50.2128,50.2524,50.1733,50.1733,89029.0
2017-08-16 14:20:00,63.46,63.5,63.44,63.48,94834.0,50.1812,50.2128,50.1654,50.197,94834.0
2017-08-16 14:30:00,63.47,63.56,63.42,63.5,73710.0,50.1891,50.2603,50.1496,50.2128,73710.0
2017-08-16 14:40:00,63.5,63.53,63.48,63.52,57728.0,50.2128,50.2366,50.197,50.2287,57728.0
2017-08-16 14:50:00,63.52,63.61,63.51,63.56,71256.0,50.2287,50.2998,50.2207,50.2603,71256.0
2017-08-16 15:00:00,63.56,63.59,63.54,63.55,78562.0,50.2603,50.284,50.2445,50.2524,78562.0
2017-08-16 15:10:00,63.56,63.56,63.5,63.53,72450.0,50.2603,50.2603,50.2128,50.2366,72450.0
2017-08-16 15:20:00,63.52,63.59,63.49,63.51,131349.0,50.2287,50.284,50.2049,50.2207,131349.0
2017-08-16 15:30:00,63.51,63.57,63.5,63.53,107028.0,50.2207,50.2682,50.2128,50.2366,107028.0
2017-08-16 15:40:00,63.52,63.59,63.49,63.59,317776.0,50.2287,50.284,50.2049,50.284,317776.0
2017-08-16 15:50:00,63.58,63.71,63.55,63.7,581774.0,50.2761,50.3789,50.2524,50.371,581774.0
2017-08-17 09:30:00,63.46,63.71,63.42,63.67,170404.0,50.1812,50.3789,50.1496,50.3473,170404.0
2017-08-17 09:40:00,63.67,63.8,63.6,63.75,99346.0,50.3473,50.4501,50.2919,50.4105,99346.0
2017-08-17 09:50:00,63.75,63.75,63.48,63.48,114665.0,50.4105,50.4105,50.197,50.197,114665.0
2017-08-17 10:00:00,63.47,63.68,63.47,63.53,121553.0,50.1891,50.3552,50.1891,50.2366,121553.0
2017-08-17 10:10:00,63.53,63.57,63.31,63.33,99630.0,50.2366,50.2682,50.0626,50.0784,99630.0
2017-08-17 10:20:00,63.32,63.37,63.24,63.31,105756.0,50.0705,50.11,50.0072,50.0626,105756.0
2017-08-17 10:30:00,63.31,63.57,63.29,63.34,90103.0,50.0626,50.2682,50.0468,50.0863,90103.0
2017-08-17 10:40:00,63.33,63.41,63.23,63.38,96505.0,50.0784,50.1417,49.9993,50.1179,96505.0
2017-08-17 10:50:00,63.38,63.6,63.32,63.6,136380.0,50.1179,50.2919,50.0705,50.2919,136380.0
2017-08-17 11:00:00,63.6,63.71,63.55,63.55,75565.0,50.2919,50.3789,50.2524,50.2524,75565.0
2017-08-17 11:10:00,63.55,63.55,63.42,63.43,65947.0,50.2524,50.2524,50.1496,50.1575,65947.0
2017-08-17 11:20:00,63.43,63.51,63.34,63.35,71609.0,50.1575,50.2207,50.0863,50.0942,71609.0
2017-08-17 11:30:00,63.35,63.42,63.29,63.33,64095.0,50.0942,50.1496,50.0468,50.0784,64095.0
2017-08-17 11:40:00,63.33,63.36,63.21,63.25,68659.0,50.0784,50.1021,49.9835,50.0152,68659.0
2017-08-17 11:50:00,63.26,63.37,63.23,63.3,57740.0,50.0231,50.11,49.9993,50.0547,57740.0
2017-08-17 12:00:00,63.3,63.39,63.28,63.33,127239.0,50.0547,50.1259,50.0389,50.0784,127239.0
2017-08-17 12:10:00,63.33,63.35,63.26,63.29,72826.0,50.0784,50.0942,50.0231,50.0468,72826.0
2017-08-17 12:20:00,63.29,63.32,63.21,63.29,62568.0,50.0468,50.0705,49.9835,50.0468,62568.0
2017-08-17 12:30:00,63.28,63.31,63.25,63.31,47803.0,50.0389,50.0626,50.0152,50.0626,47803.0
2017-08-17 12:40:00,63.31,63.34,63.25,63.26,39399.0,50.0626,50.0863,50.0152,50.0231,39399.0
2017-08-17 12:50:00,63.27,63.28,63.19,63.25,53895.0,50.031,50.0389,49.9677,50.0152,53895.0
2017-08-17 13:00:00,63.25,63.27,63.21,63.23,49071.0,50.0152,50.031,49.9835,49.9993,49071.0
2017-08-17 13:10:00,63.23,63.34,63.19,63.31,94348.0,49.9993,50.0863,49.9677,50.0626,94348.0
2017-08-17 13:20:00,63.31,63.31,63.23,63.28,45814.0,50.0626,50.0626,49.9993,50.0389,45814.0
2017-08-17 13:30:00,63.28,63.34,63.27,63.3,57580.0,50.0389,50.0863,50.031,50.0547,57580.0
2017-08-17 13:40:00,63.3,63.33,63.26,63.33,57676.0,50.0547,50.0784,50.0231,50.0784,57676.0
2017-08-17 13:50:00,63.33,63.4,63.32,63.35,72498.0,50.0784,50.1338,50.0705,50.0942,72498.0
2017-08-17 14:00:00,63.35,63.43,63.34,63.35,61099.0,50.0942,50.1575,50.0863,50.0942,61099.0
2017-08-17 14:10:00,63.35,63.36,63.21,63.25,118471.0,50.0942,50.1021,49.9835,50.0152,118471.0
2017-08-17 14:20:00,63.25,63.34,63.24,63.34,85999.0,50.0152,50.0863,50.0072,50.0863,85999.0
2017-08-17 14:30:00,63.34,63.34,63.26,63.29,83158.0,50.0863,50.0863,50.0231,50.0468,83158.0
2017-08-17 14:40:00,63.29,63.3,63.22,63.25,80065.0,50.0468,50.0547,49.9914,50.0152,80065.0
2017-08-17 14:50:00,63.25,63.31,63.23,63.27,73063.0,50.0152,50.0626,49.9993,50.031,73063.0
2017-08-17 15:00:00,63.27,63.28,63.19,63.25,95389.0,50.031,50.0389,49.9677,50.0152,95389.0
2017-08-17 15:10:00,63.26,63.26,63.13,63.14,198683.0,50.0231,50.0231,49.9203,49.9282,198683.0
2017-08-17 15:20:00,63.14,63.22,63.08,63.08,93267.0,49.9282,49.9914,49.8807,49.8807,93267.0
2017-08-17 15:30:00,63.09,63.17,63.06,63.07,137745.0,49.8886,49.9519,49.8649,49.8728,137745.0
2017-08-17 15:40:00,63.06,63.11,62.96,62.98,229781.0,49.8649,49.9044,49.7858,49.8016,229781.0
2017-08-17 15:50:00,62.98,63.07,62.95,63.04,722546.0,49.8016,49.8728,49.7779,49.8491,722546.0
2017-08-18 09:30:00,63.07,63.25,63.02,63.19,565547.0,49.8728,50.0152,49.8333,49.9677,565547.0
2017-08-18 09:40:00,63.21,63.4,63.09,63.37,200762.0,49.9835,50.1338,49.8886,50.11,200762.0
2017-08-18 09:50:00,63.37,63.41,63.26,63.4,146355.0,50.11,50.1417,50.0231,50.1338,146355.0
2017-08-18 10:00:00,63.41,63.53,63.33,63.48,112825.0,50.1417,50.2366,50.0784,50.197,112825.0
2017-08-18 10:10:00,63.48,63.57,63.45,63.5,231308.0,50.197,50.2682,50.1733,50.2128,231308.0
2017-08-18 10:20:00,63.5,63.52,63.28,63.32,121994.0,50.2128,50.2287,50.0389,50.0705,121994.0
2017-08-18 10:30:00,63.32,63.32,63.01,63.13,195694.0,50.0705,50.0705,49.8254,49.9203,195694.0
2017-08-18 10:40:00,63.13,63.13,62.95,62.97,134334.0,49.9203,49.9203,49.7779,49.7937,134334.0
2017-08-18 10:50:00,62.96,63.04,62.93,62.93,72567.0,49.7858,49.8491,49.7621,49.7621,72567.0
2017-08-18 11:00:00,62.93,63.15,62.93,63.1,106633.0,49.7621,49.9361,49.7621,49.8965,106633.0
2017-08-18 11:10:00,63.11,63.25,63.06,63.21,82024.0,49.9044,50.0152,49.8649,49.9835,82024.0
2017-08-18 11:20:00,63.22,63.24,63.0,63.05,857808.0,49.9914,50.0072,49.8175,49.857,857808.0
2017-08-18 11:30:00,63.04,63.27,63.01,63.26,119015.0,49.8491,50.031,49.8254,50.0231,119015.0
2017-08-18 11:40:00,63.26,63.5,63.22,63.5,447686.0,50.0231,50.2128,49.9914,50.2128,447686.0
2017-08-18 11:50:00,63.5,63.54,63.3,63.34,299061.0,50.2128,50.2445,50.0547,50.0863,299061.0
2017-08-18 12:00:00,63.35,63.57,63.32,63.49,548922.0,50.0942,50.2682,50.0705,50.2049,548922.0
2017-08-18 12:10:00,63.49,63.7,63.48,63.68,244853.0,50.2049,50.371,50.197,50.3552,244853.0
2017-08-18 12:20:00,63.68,63.74,63.47,63.51,292633.0,50.3552,50.4026,50.1891,50.2207,292633.0
2017-08-18 12:30:00,63.52,63.62,63.47,63.62,129902.0,50.2287,50.3077,50.1891,50.3077,129902.0
2017-08-18 12:40:00,63.61,63.8,63.61,63.77,165530.0,50.2998,50.4501,50.2998,50.4263,165530.0
2017-08-18 12:50:00,63.76,63.81,63.6,63.61,180945.0,50.4184,50.458,50.2919,50.2998,180945.0
2017-08-18 13:00:00,63.6,63.77,63.6,63.75,257030.0,50.2919,50.4263,50.2919,50.4105,257030.0
2017-08-18 13:10:00,63.74,63.75,63.64,63.64,183304.0,50.4026,50.4105,50.3235,50.3235,183304.0
2017-08-18 13:20:00,63.65,63.66,63.49,63.52,66402.0,50.3315,50.3394,50.2049,50.2287,66402.0
2017-08-18 13:30:00,63.52,63.56,63.26,63.28,119669.0,50.2287,50.2603,50.0231,50.0389,119669.0
2017-08-18 13:40:00,63.28,63.45,63.25,63.39,241842.0,50.0389,50.1733,50.0152,50.1259,241842.0
2017-08-18 13:50:00,63.4,63.48,63.38,63.4,192157.0,50.1338,50.197,50.1179,50.1338,192157.0
2017-08-18 14:00:00,63.4,63.46,63.37,63.44,80946.0,50.1338,50.1812,50.11,50.1654,80946.0
2017-08-18 14:10:00,63.44,63.53,63.42,63.48,111663.0,50.1654,50.2366,50.1496,50.197,111663.0
2017-08-18 14:20:00,63.48,63.54,63.46,63.52,106176.0,50.197,50.2445,50.1812,50.2287,106176.0
2017-08-18 14:30:00,63.51,63.54,63.4,63.43,275509.0,50.2207,50.2445,50.1338,50.1575,275509.0
2017-08-18 14:40:00,63.43,63.45,63.4,63.44,53079.0,50.1575,50.1733,50.1338,50.1654,53079.0
2017-08-18 14:50:00,63.44,63.45,63.41,63.42,64656.0,50.1654,50.1733,50.1417,50.1496,64656.0
2017-08-18 15:00:00,63.41,63.45,63.39,63.44,131068.0,50.1417,50.1733,50.1259,50.1654,131068.0
2017-08-18 15:10:00,63.44,63.51,63.39,63.45,111018.0,50.1654,50.2207,50.1259,50.1733,111018.0
2017-08-18 15:20:00,63.44,63.46,63.38,63.44,115160.0,50.1654,50.1812,50.1179,50.1654,115160.0
2017-08-18 15:30:00,63.44,63.49,63.39,63.44,120993.0,50.1654,50.2049,50.1259,50.1654,120993.0
2017-08-18 15:40:00,63.45,63.49,63.4,63.42,136424.0,50.1733,50.2049,50.1338,50.1496,136424.0
2017-08-18 15:50:00,63.43,63.47,63.31,63.33,439249.0,50.1575,50.1891,50.0626,50.0784,439249.0
2017-08-21 09:30:00,63.11,63.32,63.01,63.2,155096.0,49.9044,50.0705,49.8254,49.9756,155096.0
2017-08-21 09:40:00,63.19,63.33,63.17,63.33,69371.0,49.9677,50.0784,49.9519,50.0784,69371.0
2017-08-21 09:50:00,63.35,63.35,63.17,63.21,74870.0,50.0942,50.0942,49.9519,49.9835,74870.0
2017-08-21 10:00:00,63.22,63.35,63.2,63.34,87221.0,49.9914,50.0942,49.9756,50.0863,87221.0
2017-08-21 10:10:00,63.34,63.41,63.08,63.1,121671.0,50.0863,50.1417,49.8807,49.8965,121671.0
2017-08-21 10:20:00,63.1,63.31,63.07,63.24,158879.0,49.8965,50.0626,49.8728,50.0072,158879.0
2017-08-21 10:30:00,63.25,63.33,63.15,63.17,92096.0,50.0152,50.0784,49.9361,49.9519,92096.0
2017-08-21 10:40:00,63.17,63.27,63.17,63.26,52814.0,49.9519,50.031,49.9519,50.0231,52814.0
2017-08-21 10:50:00,63.26,63.27,63.13,63.26,59710.0,50.0231,50.031,49.9203,50.0231,59710.0
2017-08-21 11:00:00,63.26,63.3,63.19,63.26,73704.0,50.0231,50.0547,49.9677,50.0231,73704.0
2017-08-21 11:10:00,63.26,63.36,63.23,63.33,54181.0,50.0231,50.1021,49.9993,50.0784,54181.0
2017-08-21 11:20:00,63.33,63.36,63.23,63.26,84623.0,50.0784,50.1021,49.9993,50.0231,84623.0
2017-08-21 11:30:00,63.26,63.29,63.19,63.27,80079.0,50.0231,50.0468,49.9677,50.031,80079.0
2017-08-21 11:40:00,63.26,63.28,63.09,63.1,62378.0,50.0231,50.0389,49.8886,49.8965,62378.0
2017-08-21 11:50:00,63.1,63.13,63.07,63.07,40503.0,49.8965,49.9203,49.8728,49.8728,40503.0
2017-08-21 12:00:00,63.07,63.18,63.06,63.17,44962.0,49.8728,49.9598,49.8649,49.9519,44962.0
2017-08-21 12:10:00,63.16,63.17,63.12,63.14,51103.0,49.944,49.9519,49.9124,49.9282,51103.0
2017-08-21 12:20:00,63.13,63.23,63.13,63.21,32704.0,49.9203,49.9993,49.9203,49.9835,32704.0
2017-08-21 12:30:00,63.21,63.29,63.2,63.24,29365.0,49.9835,50.0468,49.9756,50.0072,29365.0
2017-08-21 12:40:00,63.25,63.25,63.16,63.17,37602.0,50.0152,50.0152,49.944,49.9519,37602.0
2017-08-21 12:50:00,63.16,63.21,63.11,63.18,52568.0,49.944,49.9835,49.9044,49.9598,52568.0
2017-08-21 13:00:00,63.18,63.24,63.16,63.24,51432.0,49.9598,50.0072,49.944,50.0072,51432.0
2017-08-21 13:10:00,63.24,63.25,63.19,63.19,36268.0,50.0072,50.0152,49.9677,49.9677,36268.0
2017-08-21 13:20:00,63.18,63.2,63.12,63.16,38288.0,49.9598,49.9756,49.9124,49.944,38288.0
2017-08-21 13:30:00,63.15,63.17,63.11,63.12,41587.0,49.9361,49.9519,49.9044,49.9124,41587.0
2017-08-21 13:40:00,63.12,63.15,63.06,63.09,59723.0,49.9124,49.9361,49.8649,49.8886,59723.0
2017-08-21 13:50:00,63.1,63.11,63.06,63.09,66524.0,49.8965,49.9044,49.8649,49.8886,66524.0
2017-08-21 14:00:00,63.1,63.11,63.02,63.03,84417.0,49.8965,49.9044,49.8333,49.8412,84417.0
2017-08-21 14:10:00,63.02,63.07,63.02,63.05,54951.0,49.8333,49.8728,49.8333,49.857,54951.0
2017-08-21 14:20:00,63.04,63.11,63.03,63.07,117561.0,49.8491,49.9044,49.8412,49.8728,117561.0
2017-08-21 14:30:00,63.08,63.1,63.02,63.02,60041.0,49.8807,49.8965,49.8333,49.8333,60041.0
2017-08-21 14:40:00,63.03,63.16,63.02,63.12,127615.0,49.8412,49.944,49.8333,49.9124,127615.0
2017-08-21 14:50:00,63.12,63.17,63.12,63.14,72098.0,49.9124,49.9519,49.9124,49.9282,72098.0
2017-08-21 15:00:00,63.14,63.16,63.09,63.13,59024.0,49.9282,49.944,49.8886,49.9203,59024.0
2017-08-21 15:10:00,63.13,63.18,63.11,63.13,83979.0,49.9203,49.9598,49.9044,49.9203,83979.0
2017-08-21 15:20:00,63.13,63.18,63.12,63.16,128419.0,49.9203,49.9598,49.9124,49.944,128419.0
2017-08-21 15:30:00,63.16,63.2,63.12,63.18,140197.0,49.944,49.9756,49.9124,49.9598,140197.0
2017-08-21 15:40:00,63.18,63.18,63.1,63.14,154729.0,49.9598,49.9598,49.8965,49.9282,154729.0
2017-08-21 15:50:00,63.15,63.15,62.99,62.99,548988.0,49.9361,49.9361,49.8096,49.8096,548988.0
2017-08-22 09:30:00,63.16,63.39,63.15,63.16,329956.0,49.944,50.1259,49.9361,49.944,329956.0
2017-08-22 09:40:00,63.17,63.29,63.11,63.27,75733.0,49.9519,50.0468,49.9044,50.031,75733.0
2017-08-22 09:50:00,63.27,63.53,63.27,63.46,173143.0,50.031,50.2366,50.031,50.1812,173143.0
2017-08-22 10:00:00,63.46,63.52,63.41,63.48,270202.0,50.1812,50.2287,50.1417,50.197,270202.0
2017-08-22 10:10:00,63.48,63.53,63.43,63.44,71379.0,50.197,50.2366,50.1575,50.1654,71379.0
2017-08-22 10:20:00,63.43,63.48,63.39,63.42,87905.0,50.1575,50.197,50.1259,50.1496,87905.0
2017-08-22 10:30:00,63.42,63.43,63.35,63.43,47116.0,50.1496,50.1575,50.0942,50.1575,47116.0
2017-08-22 10:40:00,63.43,63.49,63.4,63.48,43513.0,50.1575,50.2049,50.1338,50.197,43513.0
2017-08-22 10:50:00,63.49,63.54,63.45,63.5,39108.0,50.2049,50.2445,50.1733,50.2128,39108.0
2017-08-22 11:00:00,63.5,63.51,63.39,63.48,92453.0,50.2128,50.2207,50.1259,50.197,92453.0
2017-08-22 11:10:00,63.47,63.62,63.42,63.59,76676.0,50.1891,50.3077,50.1496,50.284,76676.0
2017-08-22 11:20:00,63.59,63.59,63.43,63.48,67411.0,50.284,50.284,50.1575,50.197,67411.0
2017-08-22 11:30:00,63.47,63.54,63.44,63.45,64730.0,50.1891,50.2445,50.1654,50.1733,64730.0
2017-08-22 11:40:00,63.45,63.6,63.45,63.57,66952.0,50.1733,50.2919,50.1733,50.2682,66952.0
2017-08-22 11:50:00,63.58,63.64,63.53,63.57,120017.0,50.2761,50.3235,50.2366,50.2682,120017.0
2017-08-22 12:00:00,63.57,63.61,63.53,63.53,180700.0,50.2682,50.2998,50.2366,50.2366,180700.0
2017-08-22 12:10:00,63.53,63.57,63.49,63.55,181123.0,50.2366,50.2682,50.2049,50.2524,181123.0
2017-08-22 12:20:00,63.54,63.57,63.5,63.5,36499.0,50.2445,50.2682,50.2128,50.2128,36499.0
2017-08-22 12:30:00,63.51,63.58,63.51,63.56,58720.0,50.2207,50.2761,50.2207,50.2603,58720.0
2017-08-22 12:40:00,63.56,63.6,63.53,63.53,38940.0,50.2603,50.2919,50.2366,50.2366,38940.0
2017-08-22 12:50:00,63.53,63.57,63.48,63.54,38230.0,50.2366,50.2682,50.197,50.2445,38230.0
2017-08-22 13:00:00,63.54,63.55,63.48,63.48,60246.0,50.2445,50.2524,50.197,50.197,60246.0
2017-08-22 13:10:00,63.49,63.51,63.39,63.51,53214.0,50.2049,50.2207,50.1259,50.2207,53214.0
2017-08-22 13:20:00,63.51,63.51,63.44,63.5,60794.0,50.2207,50.2207,50.1654,50.2128,60794.0
2017-08-22 13:30:00,63.49,63.51,63.43,63.45,32573.0,50.2049,50.2207,50.1575,50.1733,32573.0
2017-08-22 13:40:00,63.45,63.47,63.42,63.47,31664.0,50.1733,50.1891,50.1496,50.1891,31664.0
2017-08-22 13:50:00,63.47,63.48,63.45,63.48,42816.0,50.1891,50.197,50.1733,50.197,42816.0
2017-08-22 14:00:00,63.48,63.48,63.37,63.38,61834.0,50.197,50.197,50.11,50.1179,61834.0
2017-08-22 14:10:00,63.39,63.4,63.34,63.35,60079.0,50.1259,50.1338,50.0863,50.0942,60079.0
2017-08-22 14:20:00,63.36,63.42,63.36,63.37,39221.0,50.1021,50.1496,50.1021,50.11,39221.0
2017-08-22 14:30:00,63.37,63.4,63.33,63.36,67793.0,50.11,50.1338,50.0784,50.1021,67793.0
2017-08-22 14:40:00,63.36,63.42,63.34,63.4,61970.0,50.1021,50.1496,50.0863,50.1338,61970.0
2017-08-22 14:50:00,63.4,63.48,63.39,63.46,58344.0,50.1338,50.197,50.1259,50.1812,58344.0
2017-08-22 15:00:00,63.47,63.48,63.42,63.45,116815.0,50.1891,50.197,50.1496,50.1733,116815.0
2017-08-22 15:10:00,63.46,63.49,63.44,63.49,75835.0,50.1812,50.2049,50.1654,50.2049,75835.0
2017-08-22 15:20:00,63.48,63.5,63.38,63.4,69775.0,50.197,50.2128,50.1179,50.1338,69775.0
2017-08-22 15:30:00,63.4,63.43,63.34,63.36,96688.0,50.1338,50.1575,50.0863,50.1021,96688.0
2017-08-22 15:40:00,63.36,63.42,63.33,63.39,171651.0,50.1021,50.1496,50.0784,50.1259,171651.0
2017-08-22 15:50:00,63.4,63.4,63.3,63.35,332304.0,50.1338,50.1338,50.0547,50.0942,332304.0
2017-08-23 09:30:00,63.1,63.2,63.03,63.16,170309.0,49.8965,49.9756,49.8412,49.944,170309.0
2017-08-23 09:40:00,63.16,63.16,62.92,62.92,90574.0,49.944,49.944,49.7542,49.7542,90574.0
2017-08-23 09:50:00,62.93,63.01,62.87,62.95,78475.0,49.7621,49.8254,49.7147,49.7779,78475.0
2017-08-23 10:00:00,62.95,63.03,62.91,63.02,185784.0,49.7779,49.8412,49.7463,49.8333,185784.0
2017-08-23 10:10:00,63.02,63.04,62.93,63.02,87906.0,49.8333,49.8491,49.7621,49.8333,87906.0
2017-08-23 10:20:00,63.01,63.03,62.92,62.95,68554.0,49.8254,49.8412,49.7542,49.7779,68554.0
2017-08-23 10:30:00,62.97,63.16,62.96,63.07,139656.0,49.7937,49.944,49.7858,49.8728,139656.0
2017-08-23 10:40:00,63.08,63.21,63.04,63.19,66745.0,49.8807,49.9835,49.8491,49.9677,66745.0
2017-08-23 10:50:00,63.2,63.21,63.07,63.15,97108.0,49.9756,49.9835,49.8728,49.9361,97108.0
2017-08-23 11:00:00,63.16,63.21,63.09,63.2,88737.0,49.944,49.9835,49.8886,49.9756,88737.0
2017-08-23 11:10:00,63.2,63.21,63.02,63.08,102036.0,49.9756,49.9835,49.8333,49.8807,102036.0
2017-08-23 11:20:00,63.1,63.16,63.05,63.14,133212.0,49.8965,49.944,49.857,49.9282,133212.0
2017-08-23 11:30:00,63.13,63.24,63.11,63.23,302475.0,49.9203,50.0072,49.9044,49.9993,302475.0
2017-08-23 11:40:00,63.24,63.49,63.24,63.4,259020.0,50.0072,50.2049,50.0072,50.1338,259020.0
2017-08-23 11:50:00,63.41,63.5,63.34,63.38,76005.0,50.1417,50.2128,50.0863,50.1179,76005.0
2017-08-23 12:00:00,63.38,63.4,63.28,63.36,107093.0,50.1179,50.1338,50.0389,50.1021,107093.0
2017-08-23 12:10:00,63.35,63.46,63.35,63.41,156599.0,50.0942,50.1812,50.0942,50.1417,156599.0
2017-08-23 12:20:00,63.42,63.46,63.4,63.43,48523.0,50.1496,50.1812,50.1338,50.1575,48523.0
2017-08-23 12:30:00,63.43,63.43,63.25,63.3,68028.0,50.1575,50.1575,50.0152,50.0547,68028.0
2017-08-23 12:40:00,63.31,63.36,63.27,63.28,72159.0,50.0626,50.1021,50.031,50.0389,72159.0
2017-08-23 12:50:00,63.27,63.28,63.16,63.18,73895.0,50.031,50.0389,49.944,49.9598,73895.0
2017-08-23 13:00:00,63.18,63.26,63.17,63.21,28475.0,49.9598,50.0231,49.9519,49.9835,28475.0
2017-08-23 13:10:00,63.22,63.22,63.09,63.19,65025.0,49.9914,49.9914,49.8886,49.9677,65025.0
2017-08-23 13:20:00,63.18,63.24,63.15,63.2,34062.0,49.9598,50.0072,49.9361,49.9756,34062.0
2017-08-23 13:30:00,63.2,63.26,63.19,63.23,39413.0,49.9756,50.0231,49.9677,49.9993,39413.0
2017-08-23 13:40:00,63.22,63.23,63.18,63.19,65902.0,49.9914,49.9993,49.9598,49.9677,65902.0
2017-08-23 13:50:00,63.2,63.32,63.18,63.3,71538.0,49.9756,50.0705,49.9598,50.0547,71538.0
2017-08-23 14:00:00,63.29,63.3,63.17,63.19,46524.0,50.0468,50.0547,49.9519,49.9677,46524.0
2017-08-23 14:10:00,63.19,63.23,63.13,63.14,45829.0,49.9677,49.9993,49.9203,49.9282,45829.0
2017-08-23 14:20:00,63.15,63.15,63.09,63.11,44466.0,49.9361,49.9361,49.8886,49.9044,44466.0
2017-08-23 14:30:00,63.12,63.17,63.09,63.16,43254.0,49.9124,49.9519,49.8886,49.944,43254.0
2017-08-23 14:40:00,63.17,63.18,63.1,63.11,47325.0,49.9519,49.9598,49.8965,49.9044,47325.0
2017-08-23 14:50:00,63.11,63.25,63.11,63.25,46842.0,49.9044,50.0152,49.9044,50.0152,46842.0
2017-08-23 15:00:00,63.25,63.25,63.19,63.25,60664.0,50.0152,50.0152,49.9677,50.0152,60664.0
2017-08-23 15:10:00,63.25,63.25,63.18,63.18,40625.0,50.0152,50.0152,49.9598,49.9598,40625.0
2017-08-23 15:20:00,63.18,63.19,63.08,63.09,93157.0,49.9598,49.9677,49.8807,49.8886,93157.0
2017-08-23 15:30:00,63.09,63.27,63.07,63.25,100806.0,49.8886,50.031,49.8728,50.0152,100806.0
2017-08-23 15:40:00,63.25,63.26,63.19,63.23,71623.0,50.0152,50.0231,49.9677,49.9993,71623.0
2017-08-23 15:50:00,63.23,63.24,63.17,63.17,239566.0,49.9993,50.0072,49.9519,49.9519,239566.0
2017-08-24 09:30:00,63.1,63.22,62.96,63.14,196166.0,49.8965,49.9914,49.7858,49.9282,196166.0
2017-08-24 09:40:00,63.14,63.24,62.94,62.94,107428.0,49.9282,50.0072,49.77,49.77,107428.0
2017-08-24 09:50:00,62.94,63.0,62.89,62.9,116589.0,49.77,49.8175,49.7305,49.7384,116589.0
2017-08-24 10:00:00,62.93,62.96,62.76,62.83,75077.0,49.7621,49.7858,49.6277,49.683,75077.0
2017-08-24 10:10:00,62.81,62.93,62.81,62.9,76778.0,49.6672,49.7621,49.6672,49.7384,76778.0
2017-08-24 10:20:00,62.89,62.89,62.8,62.84,202899.0,49.7305,49.7305,49.6593,49.6909,202899.0
2017-08-24 10:30:00,62.84,62.92,62.8,62.85,100850.0,49.6909,49.7542,49.6593,49.6989,100850.0
2017-08-24 10:40:00,62.84,62.87,62.79,62.8,71617.0,49.6909,49.7147,49.6514,49.6593,71617.0
2017-08-24 10:50:00,62.8,62.81,62.72,62.77,79397.0,49.6593,49.6672,49.5961,49.6356,79397.0
2017-08-24 11:00:00,62.76,62.78,62.68,62.7,106880.0,49.6277,49.6435,49.5644,49.5802,106880.0
2017-08-24 11:10:00,62.7,62.85,62.66,62.84,141585.0,49.5802,49.6989,49.5486,49.6909,141585.0
2017-08-24 11:20:00,62.84,62.88,62.8,62.82,117042.0,49.6909,49.7226,49.6593,49.6751,117042.0
2017-08-24 11:30:00,62.81,62.83,62.58,62.58,100624.0,49.6672,49.683,49.4853,49.4853,100624.0
2017-08-24 11:40:00,62.58,62.75,62.56,62.74,319189.0,49.4853,49.6198,49.4695,49.6119,319189.0
2017-08-24 11:50:00,62.75,62.82,62.75,62.76,121719.0,49.6198,49.6751,49.6198,49.6277,121719.0
2017-08-24 12:00:00,62.76,62.8,62.74,62.75,65112.0,49.6277,49.6593,49.6119,49.6198,65112.0
2017-08-24 12:10:00,62.75,62.81,62.7,62.81,89687.0,49.6198,49.6672,49.5802,49.6672,89687.0
2017-08-24 12:20:00,62.8,62.86,62.79,62.8,109603.0,49.6593,49.7068,49.6514,49.6593,109603.0
2017-08-24 12:30:00,62.8,62.85,62.77,62.8,109130.0,49.6593,49.6989,49.6356,49.6593,109130.0
2017-08-24 12:40:00,62.79,62.86,62.77,62.85,140567.0,49.6514,49.7068,49.6356,49.6989,140567.0
2017-08-24 12:50:00,62.85,62.86,62.8,62.81,49547.0,49.6989,49.7068,49.6593,49.6672,49547.0
2017-08-24 13:00:00,62.81,62.82,62.78,62.8,58525.0,49.6672,49.6751,49.6435,49.6593,58525.0
2017-08-24 13:10:00,62.8,62.92,62.79,62.89,74894.0,49.6593,49.7542,49.6514,49.7305,74894.0
2017-08-24 13:20:00,62.89,62.94,62.87,62.91,58311.0,49.7305,49.77,49.7147,49.7463,58311.0
2017-08-24 13:30:00,62.92,62.97,62.9,62.97,60055.0,49.7542,49.7937,49.7384,49.7937,60055.0
2017-08-24 13:40:00,62.97,63.06,62.95,63.05,67211.0,49.7937,49.8649,49.7779,49.857,67211.0
2017-08-24 13:50:00,63.05,63.05,62.97,62.98,94971.0,49.857,49.857,49.7937,49.8016,94971.0
2017-08-24 14:00:00,62.97,62.99,62.88,62.89,68016.0,49.7937,49.8096,49.7226,49.7305,68016.0
2017-08-24 14:10:00,62.89,62.93,62.86,62.91,73649.0,49.7305,49.7621,49.7068,49.7463,73649.0
2017-08-24 14:20:00,62.91,62.97,62.89,62.94,77613.0,49.7463,49.7937,49.7305,49.77,77613.0
2017-08-24 14:30:00,62.93,62.97,62.92,62.94,73041.0,49.7621,49.7937,49.7542,49.77,73041.0
2017-08-24 14:40:00,62.93,62.96,62.87,62.87,70356.0,49.7621,49.7858,49.7147,49.7147,70356.0
2017-08-24 14:50:00,62.88,62.93,62.87,62.9,70042.0,49.7226,49.7621,49.7147,49.7384,70042.0
2017-08-24 15:00:00,62.9,62.9,62.87,62.89,131575.0,49.7384,49.7384,49.7147,49.7305,131575.0
2017-08-24 15:10:00,62.89,62.95,62.87,62.87,261677.0,49.7305,49.7779,49.7147,49.7147,261677.0
2017-08-24 15:20:00,62.88,62.93,62.77,62.81,185038.0,49.7226,49.7621,49.6356,49.6672,185038.0
2017-08-24 15:30:00,62.81,62.9,62.81,62.89,175901.0,49.6672,49.7384,49.6672,49.7305,175901.0
2017-08-24 15:40:00,62.89,62.92,62.82,62.82,152028.0,49.7305,49.7542,49.6751,49.6751,152028.0
2017-08-24 15:50:00,62.82,62.97,62.82,62.91,424380.0,49.6751,49.7937,49.6751,49.7463,424380.0
2017-08-25 09:30:00,63.11,63.24,62.99,63.22,118854.0,49.9044,50.0072,49.8096,49.9914,118854.0
2017-08-25 09:40:00,63.21,63.32,63.16,63.3,68571.0,49.9835,50.0705,49.944,50.0547,68571.0
2017-08-25 09:50:00,63.26,63.45,63.26,63.35,60285.0,50.0231,50.1733,50.0231,50.0942,60285.0
2017-08-25 10:00:00,63.35,63.63,63.35,63.57,122479.0,50.0942,50.3156,50.0942,50.2682,122479.0
2017-08-25 10:10:00,63.56,63.85,63.51,63.78,211262.0,50.2603,50.4896,50.2207,50.4343,211262.0
2017-08-25 10:20:00,63.79,63.84,63.69,63.78,158279.0,50.4422,50.4817,50.3631,50.4343,158279.0
2017-08-25 10:30:00,63.77,63.85,63.7,63.74,92175.0,50.4263,50.4896,50.371,50.4026,92175.0
2017-08-25 10:40:00,63.74,63.78,63.64,63.67,91011.0,50.4026,50.4343,50.3235,50.3473,91011.0
2017-08-25 10:50:00,63.67,63.74,63.59,63.74,75029.0,50.3473,50.4026,50.284,50.4026,75029.0
2017-08-25 11:00:00,63.74,63.76,63.62,63.62,100195.0,50.4026,50.4184,50.3077,50.3077,100195.0
2017-08-25 11:10:00,63.64,63.67,63.59,63.6,95969.0,50.3235,50.3473,50.284,50.2919,95969.0
2017-08-25 11:20:00,63.6,63.63,63.56,63.62,76993.0,50.2919,50.3156,50.2603,50.3077,76993.0
2017-08-25 11:30:00,63.62,63.81,63.58,63.79,100007.0,50.3077,50.458,50.2761,50.4422,100007.0
2017-08-25 11:40:00,63.79,63.86,63.78,63.8,75519.0,50.4422,50.4975,50.4343,50.4501,75519.0
2017-08-25 11:50:00,63.8,63.84,63.74,63.77,96588.0,50.4501,50.4817,50.4026,50.4263,96588.0
2017-08-25 12:00:00,63.78,63.93,63.77,63.93,157197.0,50.4343,50.5529,50.4263,50.5529,157197.0
2017-08-25 12:10:00,63.93,64.0,63.91,63.97,152972.0,50.5529,50.6082,50.537,50.5845,152972.0
2017-08-25 12:20:00,63.97,63.99,63.85,63.85,70430.0,50.5845,50.6003,50.4896,50.4896,70430.0
2017-08-25 12:30:00,63.85,63.86,63.71,63.74,42080.0,50.4896,50.4975,50.3789,50.4026,42080.0
2017-08-25 12:40:00,63.74,63.77,63.7,63.73,39087.0,50.4026,50.4263,50.371,50.3947,39087.0
2017-08-25 12:50:00,63.73,63.82,63.73,63.79,26955.0,50.3947,50.4659,50.3947,50.4422,26955.0
2017-08-25 13:00:00,63.8,63.84,63.77,63.77,46522.0,50.4501,50.4817,50.4263,50.4263,46522.0
2017-08-25 13:10:00,63.76,63.83,63.73,63.83,60092.0,50.4184,50.4738,50.3947,50.4738,60092.0
2017-08-25 13:20:00,63.83,63.83,63.8,63.8,31553.0,50.4738,50.4738,50.4501,50.4501,31553.0
2017-08-25 13:30:00,63.8,63.81,63.77,63.79,43088.0,50.4501,50.458,50.4263,50.4422,43088.0
2017-08-25 13:40:00,63.79,63.91,63.78,63.87,70276.0,50.4422,50.537,50.4343,50.5054,70276.0
2017-08-25 13:50:00,63.87,63.89,63.84,63.88,43773.0,50.5054,50.5212,50.4817,50.5133,43773.0
2017-08-25 14:00:00,63.88,63.89,63.86,63.89,48244.0,50.5133,50.5212,50.4975,50.5212,48244.0
2017-08-25 14:10:00,63.89,63.89,63.84,63.86,65792.0,50.5212,50.5212,50.4817,50.4975,65792.0
2017-08-25 14:20:00,63.87,63.93,63.85,63.91,68536.0,50.5054,50.5529,50.4896,50.537,68536.0
2017-08-25 14:30:00,63.92,63.97,63.91,63.95,76132.0,50.545,50.5845,50.537,50.5687,76132.0
2017-08-25 14:40:00,63.96,64.0,63.95,63.99,83994.0,50.5766,50.6082,50.5687,50.6003,83994.0
2017-08-25 14:50:00,63.99,64.04,63.98,64.04,119933.0,50.6003,50.6398,50.5924,50.6398,119933.0
2017-08-25 15:00:00,64.04,64.07,64.01,64.07,122284.0,50.6398,50.6636,50.6161,50.6636,122284.0
2017-08-25 15:10:00,64.07,64.13,64.04,64.05,177768.0,50.6636,50.711,50.6398,50.6478,177768.0
2017-08-25 15:20:00,64.05,64.09,64.04,64.06,169167.0,50.6478,50.6794,50.6398,50.6557,169167.0
2017-08-25 15:30:00,64.06,64.07,64.0,64.07,229145.0,50.6557,50.6636,50.6082,50.6636,229145.0
2017-08-25 15:40:00,64.07,64.08,64.04,64.07,247757.0,50.6636,50.6715,50.6398,50.6636,247757.0
2017-08-25 15:50:00,64.07,64.09,63.85,63.89,764673.0,50.6636,50.6794,50.4896,50.5212,764673.0
2017-08-28 09:30:00,63.84,64.08,63.76,64.0,208973.0,50.4817,50.6715,50.4184,50.6082,208973.0
2017-08-28 09:40:00,64.0,64.07,63.87,63.91,138617.0,50.6082,50.6636,50.5054,50.537,138617.0
2017-08-28 09:50:00,63.92,63.92,63.71,63.72,348020.0,50.545,50.545,50.3789,50.3868,348020.0
2017-08-28 10:00:00,63.7,63.76,63.54,63.65,219432.0,50.371,50.4184,50.2445,50.3315,219432.0
2017-08-28 10:10:00,63.66,63.66,63.29,63.35,154701.0,50.3394,50.3394,50.0468,50.0942,154701.0
2017-08-28 10:20:00,63.35,63.36,63.07,63.12,113470.0,50.0942,50.1021,49.8728,49.9124,113470.0
2017-08-28 10:30:00,63.13,63.17,63.05,63.14,130963.0,49.9203,49.9519,49.857,49.9282,130963.0
2017-08-28 10:40:00,63.14,63.32,63.09,63.25,111148.0,49.9282,50.0705,49.8886,50.0152,111148.0
2017-08-28 10:50:00,63.25,63.35,63.24,63.29,113543.0,50.0152,50.0942,50.0072,50.0468,113543.0
2017-08-28 11:00:00,63.29,63.29,63.08,63.09,45809.0,50.0468,50.0468,49.8807,49.8886,45809.0
2017-08-28 11:10:00,63.09,63.16,63.07,63.16,55880.0,49.8886,49.944,49.8728,49.944,55880.0
2017-08-28 11:20:00,63.16,63.25,63.13,63.25,86050.0,49.944,50.0152,49.9203,50.0152,86050.0
2017-08-28 11:30:00,63.24,63.25,63.15,63.21,67059.0,50.0072,50.0152,49.9361,49.9835,67059.0
2017-08-28 11:40:00,63.21,63.21,63.13,63.15,66248.0,49.9835,49.9835,49.9203,49.9361,66248.0
2017-08-28 11:50:00,63.15,63.16,63.02,63.03,70790.0,49.9361,49.944,49.8333,49.8412,70790.0
2017-08-28 12:00:00,63.03,63.14,63.0,63.12,59041.0,49.8412,49.9282,49.8175,49.9124,59041.0
2017-08-28 12:10:00,63.13,63.19,63.11,63.13,51217.0,49.9203,49.9677,49.9044,49.9203,51217.0
2017-08-28 12:20:00,63.14,63.17,63.05,63.07,94687.0,49.9282,49.9519,49.857,49.8728,94687.0
2017-08-28 12:30:00,63.06,63.08,63.0,63.02,65107.0,49.8649,49.8807,49.8175,49.8333,65107.0
2017-08-28 12:40:00,63.01,63.09,63.0,63.09,34146.0,49.8254,49.8886,49.8175,49.8886,34146.0
2017-08-28 12:50:00,63.1,63.12,63.05,63.11,40132.0,49.8965,49.9124,49.857,49.9044,40132.0
2017-08-28 13:00:00,63.11,63.29,63.1,63.23,63385.0,49.9044,50.0468,49.8965,49.9993,63385.0
2017-08-28 13:10:00,63.24,63.32,63.23,63.29,54355.0,50.0072,50.0705,49.9993,50.0468,54355.0
2017-08-28 13:20:00,63.29,63.3,63.15,63.17,48648.0,50.0468,50.0547,49.9361,49.9519,48648.0
2017-08-28 13:30:00,63.16,63.2,63.13,63.15,27621.0,49.944,49.9756,49.9203,49.9361,27621.0
2017-08-28 13:40:00,63.16,63.17,63.11,63.16,25508.0,49.944,49.9519,49.9044,49.944,25508.0
2017-08-28 13:50:00,63.15,63.16,63.06,63.1,29142.0,49.9361,49.944,49.8649,49.8965,29142.0
2017-08-28 14:00:00,63.11,63.14,63.08,63.1,52479.0,49.9044,49.9282,49.8807,49.8965,52479.0
2017-08-28 14:10:00,63.11,63.13,63.07,63.09,45134.0,49.9044,49.9203,49.8728,49.8886,45134.0
2017-08-28 14:20:00,63.08,63.16,63.06,63.15,45282.0,49.8807,49.944,49.8649,49.9361,45282.0
2017-08-28 14:30:00,63.16,63.22,63.15,63.22,50036.0,49.944,49.9914,49.9361,49.9914,50036.0
2017-08-28 14:40:00,63.21,63.28,63.21,63.27,69704.0,49.9835,50.0389,49.9835,50.031,69704.0
2017-08-28 14:50:00,63.28,63.31,63.26,63.27,49397.0,50.0389,50.0626,50.0231,50.031,49397.0
2017-08-28 15:00:00,63.27,63.36,63.26,63.33,69727.0,50.031,50.1021,50.0231,50.0784,69727.0
2017-08-28 15:10:00,63.34,63.4,63.33,63.35,44454.0,50.0863,50.1338,50.0784,50.0942,44454.0
2017-08-28 15:20:00,63.35,63.36,63.28,63.3,67455.0,50.0942,50.1021,50.0389,50.0547,67455.0
2017-08-28 15:30:00,63.3,63.37,63.3,63.37,156372.0,50.0547,50.11,50.0547,50.11,156372.0
2017-08-28 15:40:00,63.36,63.39,63.33,63.35,124698.0,50.1021,50.1259,50.0784,50.0942,124698.0
2017-08-28 15:50:00,63.34,63.48,63.34,63.44,362588.0,50.0863,50.197,50.0863,50.1654,362588.0
2017-08-29 09:30:00,63.26,63.38,63.06,63.19,185198.0,50.0231,50.1179,49.8649,49.9677,185198.0
2017-08-29 09:40:00,63.19,63.37,63.06,63.07,79889.0,49.9677,50.11,49.8649,49.8728,79889.0
2017-08-29 09:50:00,63.06,63.16,63.01,63.15,100851.0,49.8649,49.944,49.8254,49.9361,100851.0
2017-08-29 10:00:00,63.15,63.25,63.1,63.1,75941.0,49.9361,50.0152,49.8965,49.8965,75941.0
2017-08-29 10:10:00,63.11,63.11,62.99,62.99,113199.0,49.9044,49.9044,49.8096,49.8096,113199.0
2017-08-29 10:20:00,63.0,63.02,62.86,62.93,105495.0,49.8175,49.8333,49.7068,49.7621,105495.0
2017-08-29 10:30:00,62.92,62.95,62.81,62.88,107273.0,49.7542,49.7779,49.6672,49.7226,107273.0
2017-08-29 10:40:00,62.87,63.14,62.85,63.03,81300.0,49.7147,49.9282,49.6989,49.8412,81300.0
2017-08-29 10:50:00,63.03,63.06,62.94,62.95,52530.0,49.8412,49.8649,49.77,49.7779,52530.0
2017-08-29 11:00:00,62.96,63.06,62.91,63.0,54377.0,49.7858,49.8649,49.7463,49.8175,54377.0
2017-08-29 11:10:00,63.01,63.03,62.91,62.95,40384.0,49.8254,49.8412,49.7463,49.7779,40384.0
2017-08-29 11:20:00,62.94,62.96,62.89,62.96,70415.0,49.77,49.7858,49.7305,49.7858,70415.0
2017-08-29 11:30:00,62.95,62.96,62.87,62.91,44961.0,49.7779,49.7858,49.7147,49.7463,44961.0
2017-08-29 11:40:00,62.91,63.09,62.9,63.06,67580.0,49.7463,49.8886,49.7384,49.8649,67580.0
2017-08-29 11:50:00,63.07,63.19,63.06,63.14,64272.0,49.8728,49.9677,49.8649,49.9282,64272.0
2017-08-29 12:00:00,63.14,63.24,63.13,63.2,87022.0,49.9282,50.0072,49.9203,49.9756,87022.0
2017-08-29 12:10:00,63.19,63.31,63.18,63.23,85106.0,49.9677,50.0626,49.9598,49.9993,85106.0
2017-08-29 12:20:00,63.24,63.25,63.19,63.22,38421.0,50.0072,50.0152,49.9677,49.9914,38421.0
2017-08-29 12:30:00,63.22,63.26,63.2,63.26,26869.0,49.9914,50.0231,49.9756,50.0231,26869.0
2017-08-29 12:40:00,63.26,63.32,63.25,63.29,35526.0,50.0231,50.0705,50.0152,50.0468,35526.0
2017-08-29 12:50:00,63.29,63.31,63.24,63.31,25715.0,50.0468,50.0626,50.0072,50.0626,25715.0
2017-08-29 13:00:00,63.32,63.37,63.31,63.35,61861.0,50.0705,50.11,50.0626,50.0942,61861.0
2017-08-29 13:10:00,63.35,63.39,63.33,63.38,46187.0,50.0942,50.1259,50.0784,50.1179,46187.0
2017-08-29 13:20:00,63.39,63.42,63.34,63.41,52560.0,50.1259,50.1496,50.0863,50.1417,52560.0
2017-08-29 13:30:00,63.41,63.5,63.38,63.48,50045.0,50.1417,50.2128,50.1179,50.197,50045.0
2017-08-29 13:40:00,63.49,63.56,63.45,63.53,58945.0,50.2049,50.2603,50.1733,50.2366,58945.0
2017-08-29 13:50:00,63.54,63.56,63.51,63.52,51459.0,50.2445,50.2603,50.2207,50.2287,51459.0
2017-08-29 14:00:00,63.53,63.56,63.44,63.45,54473.0,50.2366,50.2603,50.1654,50.1733,54473.0
2017-08-29 14:10:00,63.45,63.5,63.4,63.44,41323.0,50.1733,50.2128,50.1338,50.1654,41323.0
2017-08-29 14:20:00,63.44,63.53,63.43,63.52,66013.0,50.1654,50.2366,50.1575,50.2287,66013.0
2017-08-29 14:30:00,63.52,63.55,63.49,63.54,51468.0,50.2287,50.2524,50.2049,50.2445,51468.0
2017-08-29 14:40:00,63.54,63.58,63.53,63.55,69416.0,50.2445,50.2761,50.2366,50.2524,69416.0
2017-08-29 14:50:00,63.55,63.62,63.54,63.6,55130.0,50.2524,50.3077,50.2445,50.2919,55130.0
2017-08-29 15:00:00,63.59,63.61,63.53,63.57,69794.0,50.284,50.2998,50.2366,50.2682,69794.0
2017-08-29 15:10:00,63.57,63.58,63.52,63.53,64761.0,50.2682,50.2761,50.2287,50.2366,64761.0
2017-08-29 15:20:00,63.53,63.58,63.51,63.52,70126.0,50.2366,50.2761,50.2207,50.2287,70126.0
2017-08-29 15:30:00,63.52,63.57,63.51,63.53,66199.0,50.2287,50.2682,50.2207,50.2366,66199.0
2017-08-29 15:40:00,63.54,63.56,63.44,63.44,109939.0,50.2445,50.2603,50.1654,50.1654,109939.0
2017-08-29 15:50:00,63.44,63.53,63.42,63.5,289018.0,50.1654,50.2366,50.1496,50.2128,289018.0
2017-08-30 09:30:00,63.4,63.44,63.07,63.19,169707.0,50.1338,50.1654,49.8728,49.9677,169707.0
2017-08-30 09:40:00,63.17,63.33,63.08,63.28,102365.0,49.9519,50.0784,49.8807,50.0389,102365.0
2017-08-30 09:50:00,63.28,63.3,63.18,63.26,81809.0,50.0389,50.0547,49.9598,50.0231,81809.0
2017-08-30 10:00:00,63.24,63.25,63.09,63.1,87698.0,50.0072,50.0152,49.8886,49.8965,87698.0
2017-08-30 10:10:00,63.1,63.25,63.09,63.22,78080.0,49.8965,50.0152,49.8886,49.9914,78080.0
2017-08-30 10:20:00,63.23,63.37,63.2,63.22,53949.0,49.9993,50.11,49.9756,49.9914,53949.0
2017-08-30 10:30:00,63.24,63.33,63.12,63.17,54906.0,50.0072,50.0784,49.9124,49.9519,54906.0
2017-08-30 10:40:00,63.18,63.35,63.11,63.28,50877.0,49.9598,50.0942,49.9044,50.0389,50877.0
2017-08-30 10:50:00,63.29,63.32,63.21,63.3,36872.0,50.0468,50.0705,49.9835,50.0547,36872.0
2017-08-30 11:00:00,63.29,63.34,63.27,63.28,47019.0,50.0468,50.0863,50.031,50.0389,47019.0
2017-08-30 11:10:00,63.26,63.35,63.25,63.3,51492.0,50.0231,50.0942,50.0152,50.0547,51492.0
2017-08-30 11:20:00,63.31,63.36,63.25,63.36,59124.0,50.0626,50.1021,50.0152,50.1021,59124.0
2017-08-30 11:30:00,63.36,63.49,63.34,63.49,95057.0,50.1021,50.2049,50.0863,50.2049,95057.0
2017-08-30 11:40:00,63.49,63.58,63.47,63.56,56706.0,50.2049,50.2761,50.1891,50.2603,56706.0
2017-08-30 11:50:00,63.55,63.73,63.55,63.71,83659.0,50.2524,50.3947,50.2524,50.3789,83659.0
2017-08-30 12:00:00,63.71,63.76,63.69,63.75,56988.0,50.3789,50.4184,50.3631,50.4105,56988.0
2017-08-30 12:10:00,63.74,63.74,63.57,63.62,47270.0,50.4026,50.4026,50.2682,50.3077,47270.0
2017-08-30 12:20:00,63.63,63.64,63.56,63.57,30259.0,50.3156,50.3235,50.2603,50.2682,30259.0
2017-08-30 12:30:00,63.58,63.58,63.49,63.49,19009.0,50.2761,50.2761,50.2049,50.2049,19009.0
2017-08-30 12:40:00,63.5,63.55,63.46,63.55,28607.0,50.2128,50.2524,50.1812,50.2524,28607.0
2017-08-30 12:50:00,63.54,63.6,63.49,63.53,45141.0,50.2445,50.2919,50.2049,50.2366,45141.0
2017-08-30 13:00:00,63.53,63.53,63.49,63.52,56345.0,50.2366,50.2366,50.2049,50.2287,56345.0
2017-08-30 13:10:00,63.51,63.54,63.46,63.48,67868.0,50.2207,50.2445,50.1812,50.197,67868.0
2017-08-30 13:20:00,63.48,63.57,63.47,63.54,39507.0,50.197,50.2682,50.1891,50.2445,39507.0
2017-08-30 13:30:00,63.54,63.54,63.29,63.3,45076.0,50.2445,50.2445,50.0468,50.0547,45076.0
2017-08-30 13:40:00,63.3,63.3,63.23,63.29,139564.0,50.0547,50.0547,49.9993,50.0468,139564.0
2017-08-30 13:50:00,63.28,63.32,63.19,63.2,65720.0,50.0389,50.0705,49.9677,49.9756,65720.0
2017-08-30 14:00:00,63.19,63.26,63.19,63.25,51475.0,49.9677,50.0231,49.9677,50.0152,51475.0
2017-08-30 14:10:00,63.25,63.26,63.16,63.19,82453.0,50.0152,50.0231,49.944,49.9677,82453.0
2017-08-30 14:20:00,63.18,63.21,63.15,63.18,93566.0,49.9598,49.9835,49.9361,49.9598,93566.0
2017-08-30 14:30:00,63.19,63.37,63.16,63.36,77371.0,49.9677,50.11,49.944,50.1021,77371.0
2017-08-30 14:40:00,63.35,63.37,63.26,63.32,56663.0,50.0942,50.11,50.0231,50.0705,56663.0
2017-08-30 14:50:00,63.32,63.36,63.31,63.32,48833.0,50.0705,50.1021,50.0626,50.0705,48833.0
2017-08-30 15:00:00,63.33,63.43,63.32,63.43,57327.0,50.0784,50.1575,50.0705,50.1575,57327.0
2017-08-30 15:10:00,63.43,63.46,63.39,63.4,46813.0,50.1575,50.1812,50.1259,50.1338,46813.0
2017-08-30 15:20:00,63.41,63.42,63.39,63.4,66920.0,50.1417,50.1496,50.1259,50.1338,66920.0
2017-08-30 15:30:00,63.4,63.46,63.35,63.35,75103.0,50.1338,50.1812,50.0942,50.0942,75103.0
2017-08-30 15:40:00,63.36,63.42,63.3,63.37,119986.0,50.1021,50.1496,50.0547,50.11,119986.0
2017-08-30 15:50:00,63.38,63.44,63.32,63.38,399475.0,50.1179,50.1654,50.0705,50.1179,399475.0
2017-08-31 09:30:00,63.6,63.78,63.25,63.51,206955.0,50.2919,50.4343,50.0152,50.2207,206955.0
2017-08-31 09:40:00,63.51,63.54,63.23,63.36,127756.0,50.2207,50.2445,49.9993,50.1021,127756.0
2017-08-31 09:50:00,63.36,63.36,63.16,63.28,154711.0,50.1021,50.1021,49.944,50.0389,154711.0
2017-08-31 10:00:00,63.28,63.6,63.28,63.52,126051.0,50.0389,50.2919,50.0389,50.2287,126051.0
2017-08-31 10:10:00,63.51,63.63,63.46,63.61,141822.0,50.2207,50.3156,50.1812,50.2998,141822.0
2017-08-31 10:20:00,63.6,63.71,63.54,63.64,146528.0,50.2919,50.3789,50.2445,50.3235,146528.0
2017-08-31 10:30:00,63.63,63.65,63.46,63.51,169553.0,50.3156,50.3315,50.1812,50.2207,169553.0
2017-08-31 10:40:00,63.51,63.52,63.35,63.36,110173.0,50.2207,50.2287,50.0942,50.1021,110173.0
2017-08-31 10:50:00,63.37,63.45,63.35,63.4,70736.0,50.11,50.1733,50.0942,50.1338,70736.0
2017-08-31 11:00:00,63.41,63.43,63.33,63.34,84414.0,50.1417,50.1575,50.0784,50.0863,84414.0
2017-08-31 11:10:00,63.35,63.5,63.35,63.46,94714.0,50.0942,50.2128,50.0942,50.1812,94714.0
2017-08-31 11:20:00,63.45,63.51,63.43,63.45,108751.0,50.1733,50.2207,50.1575,50.1733,108751.0
2017-08-31 11:30:00,63.45,63.5,63.42,63.46,66891.0,50.1733,50.2128,50.1496,50.1812,66891.0
2017-08-31 11:40:00,63.46,63.52,63.45,63.49,100935.0,50.1812,50.2287,50.1733,50.2049,100935.0
2017-08-31 11:50:00,63.5,63.56,63.45,63.47,69849.0,50.2128,50.2603,50.1733,50.1891,69849.0
2017-08-31 12:00:00,63.48,63.57,63.47,63.49,34995.0,50.197,50.2682,50.1891,50.2049,34995.0
2017-08-31 12:10:00,63.49,63.55,63.46,63.48,44593.0,50.2049,50.2524,50.1812,50.197,44593.0
2017-08-31 12:20:00,63.48,63.48,63.4,63.41,33261.0,50.197,50.197,50.1338,50.1417,33261.0
2017-08-31 12:30:00,63.41,63.48,63.36,63.48,75726.0,50.1417,50.197,50.1021,50.197,75726.0
2017-08-31 12:40:00,63.48,63.6,63.47,63.49,74052.0,50.197,50.2919,50.1891,50.2049,74052.0
2017-08-31 12:50:00,63.49,63.6,63.49,63.6,49907.0,50.2049,50.2919,50.2049,50.2919,49907.0
2017-08-31 13:00:00,63.6,63.72,63.6,63.65,81660.0,50.2919,50.3868,50.2919,50.3315,81660.0
2017-08-31 13:10:00,63.65,63.66,63.59,63.59,61013.0,50.3315,50.3394,50.284,50.284,61013.0
2017-08-31 13:20:00,63.6,63.62,63.55,63.56,49380.0,50.2919,50.3077,50.2524,50.2603,49380.0
2017-08-31 13:30:00,63.57,63.59,63.53,63.55,20460.0,50.2682,50.284,50.2366,50.2524,20460.0
2017-08-31 13:40:00,63.55,63.65,63.55,63.63,41928.0,50.2524,50.3315,50.2524,50.3156,41928.0
2017-08-31 13:50:00,63.62,63.66,63.55,63.59,58056.0,50.3077,50.3394,50.2524,50.284,58056.0
2017-08-31 14:00:00,63.59,63.62,63.54,63.55,56026.0,50.284,50.3077,50.2445,50.2524,56026.0
2017-08-31 14:10:00,63.56,63.63,63.56,63.57,77871.0,50.2603,50.3156,50.2603,50.2682,77871.0
2017-08-31 14:20:00,63.58,63.61,63.49,63.53,71311.0,50.2761,50.2998,50.2049,50.2366,71311.0
2017-08-31 14:30:00,63.53,63.58,63.51,63.58,37062.0,50.2366,50.2761,50.2207,50.2761,37062.0
2017-08-31 14:40:00,63.59,63.62,63.5,63.55,50678.0,50.284,50.3077,50.2128,50.2524,50678.0
2017-08-31 14:50:00,63.56,63.61,63.51,63.6,62118.0,50.2603,50.2998,50.2207,50.2919,62118.0
2017-08-31 15:00:00,63.59,63.62,63.54,63.55,78379.0,50.284,50.3077,50.2445,50.2524,78379.0
2017-08-31 15:10:00,63.54,63.61,63.5,63.57,85067.0,50.2445,50.2998,50.2128,50.2682,85067.0
2017-08-31 15:20:00,63.57,63.63,63.54,63.59,98921.0,50.2682,50.3156,50.2445,50.284,98921.0
2017-08-31 15:30:00,63.6,63.69,63.59,63.59,171205.0,50.2919,50.3631,50.284,50.284,171205.0
2017-08-31 15:40:00,63.59,63.66,63.56,63.65,181011.0,50.284,50.3394,50.2603,50.3315,181011.0
2017-08-31 15:50:00,63.64,63.65,63.48,63.49,625194.0,50.3235,50.3315,50.197,50.2049,625194.0
2017-09-01 09:30:00,63.2,63.25,63.03,63.03,211313.0,50.3701,50.4099,50.2346,50.2346,211313.0
2017-09-01 09:40:00,63.02,63.21,62.97,63.19,98134.0,50.2266,50.378,50.1867,50.3621,98134.0
2017-09-01 09:50:00,63.2,63.29,63.1,63.17,100297.0,50.3701,50.4418,50.2904,50.3461,100297.0
2017-09-01 10:00:00,63.18,63.37,63.16,63.2,163979.0,50.3541,50.5055,50.3382,50.3701,163979.0
2017-09-01 10:10:00,63.22,63.35,63.17,63.32,86339.0,50.386,50.4896,50.3461,50.4657,86339.0
2017-09-01 10:20:00,63.32,63.39,63.17,63.26,124250.0,50.4657,50.5215,50.3461,50.4179,124250.0
2017-09-01 10:30:00,63.26,63.48,63.24,63.47,76290.0,50.4179,50.5932,50.4019,50.5852,76290.0
2017-09-01 10:40:00,63.48,63.55,63.43,63.55,74906.0,50.5932,50.649,50.5534,50.649,74906.0
2017-09-01 10:50:00,63.55,63.64,63.5,63.61,71003.0,50.649,50.7207,50.6092,50.6968,71003.0
2017-09-01 11:00:00,63.59,63.67,63.57,63.59,91864.0,50.6809,50.7446,50.6649,50.6809,91864.0
2017-09-01 11:10:00,63.58,63.58,63.44,63.55,65492.0,50.6729,50.6729,50.5613,50.649,65492.0
2017-09-01 11:20:00,63.55,63.57,63.46,63.55,104945.0,50.649,50.6649,50.5773,50.649,104945.0
2017-09-01 11:30:00,63.54,63.57,63.49,63.51,146052.0,50.641,50.6649,50.6012,50.6171,146052.0
2017-09-01 11:40:00,63.52,63.63,63.51,63.51,134109.0,50.6251,50.7128,50.6171,50.6171,134109.0
2017-09-01 11:50:00,63.52,63.61,63.49,63.6,73533.0,50.6251,50.6968,50.6012,50.6889,73533.0
2017-09-01 12:00:00,63.6,63.67,63.58,63.6,48227.0,50.6889,50.7446,50.6729,50.6889,48227.0
2017-09-01 12:10:00,63.61,63.68,63.58,63.68,54559.0,50.6968,50.7526,50.6729,50.7526,54559.0
2017-09-01 12:20:00,63.68,63.7,63.63,63.65,66650.0,50.7526,50.7686,50.7128,50.7287,66650.0
2017-09-01 12:30:00,63.66,63.73,63.62,63.65,75112.0,50.7367,50.7925,50.7048,50.7287,75112.0
2017-09-01 12:40:00,63.65,63.66,63.55,63.57,23868.0,50.7287,50.7367,50.649,50.6649,23868.0
2017-09-01 12:50:00,63.57,63.66,63.56,63.66,35963.0,50.6649,50.7367,50.657,50.7367,35963.0
2017-09-01 13:00:00,63.66,63.67,63.63,63.66,26557.0,50.7367,50.7446,50.7128,50.7367,26557.0
2017-09-01 13:10:00,63.66,63.77,63.65,63.73,44118.0,50.7367,50.8243,50.7287,50.7925,44118.0
2017-09-01 13:20:00,63.73,63.74,63.69,63.71,53902.0,50.7925,50.8004,50.7606,50.7765,53902.0
2017-09-01 13:30:00,63.7,63.72,63.69,63.71,31377.0,50.7686,50.7845,50.7606,50.7765,31377.0
2017-09-01 13:40:00,63.71,63.86,63.7,63.86,56406.0,50.7765,50.8961,50.7686,50.8961,56406.0
2017-09-01 13:50:00,63.86,63.92,63.83,63.83,80466.0,50.8961,50.9439,50.8722,50.8722,80466.0
2017-09-01 14:00:00,63.83,63.84,63.72,63.73,61607.0,50.8722,50.8801,50.7845,50.7925,61607.0
2017-09-01 14:10:00,63.74,63.83,63.73,63.8,123435.0,50.8004,50.8722,50.7925,50.8483,123435.0
2017-09-01 14:20:00,63.8,63.81,63.68,63.77,53330.0,50.8483,50.8562,50.7526,50.8243,53330.0
2017-09-01 14:30:00,63.77,63.8,63.7,63.73,46215.0,50.8243,50.8483,50.7686,50.7925,46215.0
2017-09-01 14:40:00,63.73,63.75,63.66,63.68,36313.0,50.7925,50.8084,50.7367,50.7526,36313.0
2017-09-01 14:50:00,63.68,63.7,63.65,63.68,38620.0,50.7526,50.7686,50.7287,50.7526,38620.0
2017-09-01 15:00:00,63.68,63.68,63.6,63.6,66462.0,50.7526,50.7526,50.6889,50.6889,66462.0
2017-09-01 15:10:00,63.6,63.61,63.55,63.58,92106.0,50.6889,50.6968,50.649,50.6729,92106.0
2017-09-01 15:20:00,63.58,63.61,63.46,63.51,98270.0,50.6729,50.6968,50.5773,50.6171,98270.0
2017-09-01 15:30:00,63.51,63.58,63.48,63.55,113633.0,50.6171,50.6729,50.5932,50.649,113633.0
2017-09-01 15:40:00,63.56,63.6,63.49,63.51,128035.0,50.657,50.6889,50.6012,50.6171,128035.0
2017-09-01 15:50:00,63.5,63.56,63.34,63.36,545578.0,50.6092,50.657,50.4816,50.4976,545578.0
2017-09-05 09:30:00,63.48,64.07,63.35,64.03,349836.0,50.5932,51.0634,50.4896,51.0316,349836.0
2017-09-05 09:40:00,64.04,64.2,63.96,63.99,173180.0,51.0395,51.167,50.9758,50.9997,173180.0
2017-09-05 09:50:00,63.99,64.25,63.99,64.19,137045.0,50.9997,51.2069,50.9997,51.1591,137045.0
2017-09-05 10:00:00,64.2,64.52,64.14,64.47,235682.0,51.167,51.4221,51.1192,51.3822,235682.0
2017-09-05 10:10:00,64.47,64.57,64.32,64.54,140371.0,51.3822,51.4619,51.2627,51.438,140371.0
2017-09-05 10:20:00,64.53,64.67,64.49,64.56,134955.0,51.4301,51.5416,51.3982,51.454,134955.0
2017-09-05 10:30:00,64.56,64.71,64.51,64.6,121210.0,51.454,51.5735,51.4141,51.4858,121210.0
2017-09-05 10:40:00,64.59,64.66,64.47,64.54,119604.0,51.4779,51.5337,51.3822,51.438,119604.0
2017-09-05 10:50:00,64.52,64.66,64.42,64.63,130645.0,51.4221,51.5337,51.3424,51.5098,130645.0
2017-09-05 11:00:00,64.63,64.72,64.58,64.65,103384.0,51.5098,51.5815,51.4699,51.5257,103384.0
2017-09-05 11:10:00,64.64,64.66,64.48,64.58,96656.0,51.5177,51.5337,51.3902,51.4699,96656.0
2017-09-05 11:20:00,64.57,64.7,64.52,64.66,114282.0,51.4619,51.5655,51.4221,51.5337,114282.0
2017-09-05 11:30:00,64.66,64.71,64.59,64.66,93569.0,51.5337,51.5735,51.4779,51.5337,93569.0
2017-09-05 11:40:00,64.65,64.73,64.57,64.65,80087.0,51.5257,51.5895,51.4619,51.5257,80087.0
2017-09-05 11:50:00,64.65,64.71,64.59,64.67,129043.0,51.5257,51.5735,51.4779,51.5416,129043.0
2017-09-05 12:00:00,64.66,64.72,64.59,64.63,111227.0,51.5337,51.5815,51.4779,51.5098,111227.0
2017-09-05 12:10:00,64.63,64.64,64.44,64.52,150174.0,51.5098,51.5177,51.3583,51.4221,150174.0
2017-09-05 12:20:00,64.53,64.62,64.5,64.53,56097.0,51.4301,51.5018,51.4061,51.4301,56097.0
2017-09-05 12:30:00,64.54,64.55,64.31,64.49,151991.0,51.438,51.446,51.2547,51.3982,151991.0
2017-09-05 12:40:00,64.48,64.58,64.46,64.54,104704.0,51.3902,51.4699,51.3743,51.438,104704.0
2017-09-05 12:50:00,64.55,64.58,64.44,64.57,115527.0,51.446,51.4699,51.3583,51.4619,115527.0
2017-09-05 13:00:00,64.58,64.58,64.41,64.48,105522.0,51.4699,51.4699,51.3344,51.3902,105522.0
2017-09-05 13:10:00,64.47,64.52,64.4,64.52,95007.0,51.3822,51.4221,51.3264,51.4221,95007.0
2017-09-05 13:20:00,64.52,64.55,64.43,64.46,79864.0,51.4221,51.446,51.3504,51.3743,79864.0
2017-09-05 13:30:00,64.46,64.55,64.42,64.51,133027.0,51.3743,51.446,51.3424,51.4141,133027.0
2017-09-05 13:40:00,64.51,64.66,64.51,64.65,66061.0,51.4141,51.5337,51.4141,51.5257,66061.0
2017-09-05 13:50:00,64.64,64.76,64.63,64.72,119236.0,51.5177,51.6134,51.5098,51.5815,119236.0
2017-09-05 14:00:00,64.72,64.85,64.69,64.79,116769.0,51.5815,51.6851,51.5576,51.6373,116769.0
2017-09-05 14:10:00,64.79,64.79,64.71,64.77,91005.0,51.6373,51.6373,51.5735,51.6213,91005.0
2017-09-05 14:20:00,64.76,64.98,64.73,64.93,142289.0,51.6134,51.7887,51.5895,51.7489,142289.0
2017-09-05 14:30:00,64.93,64.98,64.84,64.86,104586.0,51.7489,51.7887,51.6771,51.6931,104586.0
2017-09-05 14:40:00,64.86,64.92,64.82,64.82,120402.0,51.6931,51.7409,51.6612,51.6612,120402.0
2017-09-05 14:50:00,64.83,64.92,64.8,64.92,87142.0,51.6692,51.7409,51.6452,51.7409,87142.0
2017-09-05 15:00:00,64.91,64.97,64.84,64.86,89064.0,51.7329,51.7807,51.6771,51.6931,89064.0
2017-09-05 15:10:00,64.87,65.03,64.86,65.0,157860.0,51.701,51.8286,51.6931,51.8046,157860.0
2017-09-05 15:20:00,64.99,65.15,64.95,65.14,145251.0,51.7967,51.9242,51.7648,51.9162,145251.0
2017-09-05 15:30:00,65.14,65.19,65.03,65.07,201857.0,51.9162,51.9561,51.8286,51.8604,201857.0
2017-09-05 15:40:00,65.07,65.13,65.0,65.12,340796.0,51.8604,51.9083,51.8046,51.9003,340796.0
2017-09-05 15:50:00,65.13,65.25,65.07,65.1,920731.0,51.9083,52.0039,51.8604,51.8843,920731.0
2017-09-06 09:30:00,65.29,65.67,65.28,65.67,257497.0,52.0358,52.3386,52.0278,52.3386,257497.0
2017-09-06 09:40:00,65.67,66.01,65.59,65.84,211863.0,52.3386,52.6096,52.2749,52.4741,211863.0
2017-09-06 09:50:00,65.82,66.05,65.8,66.04,184646.0,52.4582,52.6415,52.4422,52.6335,184646.0
2017-09-06 10:00:00,66.02,66.24,65.99,66.18,201806.0,52.6176,52.7929,52.5937,52.7451,201806.0
2017-09-06 10:10:00,66.17,66.19,65.98,66.01,168783.0,52.7371,52.7531,52.5857,52.6096,168783.0
2017-09-06 10:20:00,66.01,66.02,65.85,65.92,123345.0,52.6096,52.6176,52.4821,52.5379,123345.0
2017-09-06 10:30:00,65.91,65.99,65.82,65.94,126170.0,52.5299,52.5937,52.4582,52.5538,126170.0
2017-09-06 10:40:00,65.95,65.98,65.8,65.93,116704.0,52.5618,52.5857,52.4422,52.5458,116704.0
2017-09-06 10:50:00,65.9,66.1,65.87,66.09,110866.0,52.5219,52.6813,52.498,52.6734,110866.0
2017-09-06 11:00:00,66.09,66.17,66.04,66.08,135342.0,52.6734,52.7371,52.6335,52.6654,135342.0
2017-09-06 11:10:00,66.08,66.09,65.95,66.05,86944.0,52.6654,52.6734,52.5618,52.6415,86944.0
2017-09-06 11:20:00,66.04,66.13,66.03,66.11,93173.0,52.6335,52.7052,52.6255,52.6893,93173.0
2017-09-06 11:30:00,66.11,66.12,65.89,65.9,96353.0,52.6893,52.6973,52.514,52.5219,96353.0
2017-09-06 11:40:00,65.89,66.04,65.88,65.93,81703.0,52.514,52.6335,52.506,52.5458,81703.0
2017-09-06 11:50:00,65.92,65.96,65.84,65.87,65612.0,52.5379,52.5698,52.4741,52.498,65612.0
2017-09-06 12:00:00,65.86,65.88,65.76,65.78,94911.0,52.4901,52.506,52.4104,52.4263,94911.0
2017-09-06 12:10:00,65.77,65.96,65.77,65.96,75438.0,52.4183,52.5698,52.4183,52.5698,75438.0
2017-09-06 12:20:00,65.96,65.96,65.82,65.82,59618.0,52.5698,52.5698,52.4582,52.4582,59618.0
2017-09-06 12:30:00,65.82,65.91,65.82,65.87,69670.0,52.4582,52.5299,52.4582,52.498,69670.0
2017-09-06 12:40:00,65.87,65.94,65.85,65.93,59830.0,52.498,52.5538,52.4821,52.5458,59830.0
2017-09-06 12:50:00,65.94,65.95,65.87,65.92,112021.0,52.5538,52.5618,52.498,52.5379,112021.0
2017-09-06 13:00:00,65.92,65.94,65.86,65.9,77130.0,52.5379,52.5538,52.4901,52.5219,77130.0
2017-09-06 13:10:00,65.9,65.97,65.9,65.93,64674.0,52.5219,52.5777,52.5219,52.5458,64674.0
2017-09-06 13:20:00,65.93,66.0,65.86,65.86,85155.0,52.5458,52.6016,52.4901,52.4901,85155.0
2017-09-06 13:30:00,65.87,65.89,65.83,65.87,165552.0,52.498,52.514,52.4662,52.498,165552.0
2017-09-06 13:40:00,65.87,65.89,65.84,65.87,114704.0,52.498,52.514,52.4741,52.498,114704.0
2017-09-06 13:50:00,65.86,65.87,65.79,65.84,73105.0,52.4901,52.498,52.4343,52.4741,73105.0
2017-09-06 14:00:00,65.84,65.85,65.77,65.83,114851.0,52.4741,52.4821,52.4183,52.4662,114851.0
2017-09-06 14:10:00,65.83,65.84,65.75,65.8,87840.0,52.4662,52.4741,52.4024,52.4422,87840.0
2017-09-06 14:20:00,65.79,65.86,65.74,65.84,138886.0,52.4343,52.4901,52.3944,52.4741,138886.0
2017-09-06 14:30:00,65.83,65.86,65.81,65.84,75101.0,52.4662,52.4901,52.4502,52.4741,75101.0
2017-09-06 14:40:00,65.84,65.97,65.84,65.94,131996.0,52.4741,52.5777,52.4741,52.5538,131996.0
2017-09-06 14:50:00,65.94,65.96,65.87,65.92,71783.0,52.5538,52.5698,52.498,52.5379,71783.0
2017-09-06 15:00:00,65.92,65.96,65.88,65.94,122245.0,52.5379,52.5698,52.506,52.5538,122245.0
2017-09-06 15:10:00,65.94,66.11,65.92,66.04,197192.0,52.5538,52.6893,52.5379,52.6335,197192.0
2017-09-06 15:20:00,66.03,66.06,65.86,65.86,219714.0,52.6255,52.6495,52.4901,52.4901,219714.0
2017-09-06 15:30:00,65.87,65.95,65.79,65.9,266090.0,52.498,52.5618,52.4343,52.5219,266090.0
2017-09-06 15:40:00,65.9,65.96,65.81,65.9,180531.0,52.5219,52.5698,52.4502,52.5219,180531.0
2017-09-06 15:50:00,65.9,65.91,65.69,65.72,695867.0,52.5219,52.5299,52.3546,52.3785,695867.0
2017-09-07 09:30:00,65.72,66.13,65.45,66.12,301821.0,52.3785,52.7052,52.1633,52.6973,301821.0
2017-09-07 09:40:00,66.12,66.12,65.74,65.75,179284.0,52.6973,52.6973,52.3944,52.4024,179284.0
2017-09-07 09:50:00,65.76,65.81,65.35,65.43,184221.0,52.4104,52.4502,52.0836,52.1474,184221.0
2017-09-07 10:00:00,65.44,65.56,65.43,65.43,107347.0,52.1553,52.251,52.1474,52.1474,107347.0
2017-09-07 10:10:00,65.42,65.59,65.41,65.59,76547.0,52.1394,52.2749,52.1314,52.2749,76547.0
2017-09-07 10:20:00,65.6,65.65,65.51,65.52,52895.0,52.2828,52.3227,52.2111,52.2191,52895.0
2017-09-07 10:30:00,65.51,65.66,65.47,65.63,63620.0,52.2111,52.3307,52.1792,52.3068,63620.0
2017-09-07 10:40:00,65.62,65.71,65.54,65.68,81991.0,52.2988,52.3705,52.235,52.3466,81991.0
2017-09-07 10:50:00,65.68,65.83,65.64,65.71,72143.0,52.3466,52.4662,52.3147,52.3705,72143.0
2017-09-07 11:00:00,65.7,65.95,65.65,65.89,139242.0,52.3625,52.5618,52.3227,52.514,139242.0
2017-09-07 11:10:00,65.9,65.93,65.8,65.84,54389.0,52.5219,52.5458,52.4422,52.4741,54389.0
2017-09-07 11:20:00,65.83,65.92,65.77,65.82,70200.0,52.4662,52.5379,52.4183,52.4582,70200.0
2017-09-07 11:30:00,65.82,65.82,65.63,65.67,79621.0,52.4582,52.4582,52.3068,52.3386,79621.0
2017-09-07 11:40:00,65.66,65.81,65.65,65.75,48142.0,52.3307,52.4502,52.3227,52.4024,48142.0
2017-09-07 11:50:00,65.76,65.85,65.71,65.8,48618.0,52.4104,52.4821,52.3705,52.4422,48618.0
2017-09-07 12:00:00,65.8,65.86,65.74,65.79,37731.0,52.4422,52.4901,52.3944,52.4343,37731.0
2017-09-07 12:10:00,65.8,65.83,65.76,65.82,55129.0,52.4422,52.4662,52.4104,52.4582,55129.0
2017-09-07 12:20:00,65.82,65.88,65.8,65.88,28260.0,52.4582,52.506,52.4422,52.506,28260.0
2017-09-07 12:30:00,65.87,65.93,65.82,65.82,63720.0,52.498,52.5458,52.4582,52.4582,63720.0
2017-09-07 12:40:00,65.82,65.96,65.8,65.94,54317.0,52.4582,52.5698,52.4422,52.5538,54317.0
2017-09-07 12:50:00,65.95,65.99,65.94,65.96,40060.0,52.5618,52.5937,52.5538,52.5698,40060.0
2017-09-07 13:00:00,65.96,65.99,65.89,65.94,59548.0,52.5698,52.5937,52.514,52.5538,59548.0
2017-09-07 13:10:00,65.93,65.94,65.87,65.89,74442.0,52.5458,52.5538,52.498,52.514,74442.0
2017-09-07 13:20:00,65.9,65.91,65.8,65.84,69593.0,52.5219,52.5299,52.4422,52.4741,69593.0
2017-09-07 13:30:00,65.84,65.88,65.8,65.87,57247.0,52.4741,52.506,52.4422,52.498,57247.0
2017-09-07 13:40:00,65.87,65.87,65.75,65.76,30996.0,52.498,52.498,52.4024,52.4104,30996.0
2017-09-07 13:50:00,65.76,65.77,65.68,65.77,64707.0,52.4104,52.4183,52.3466,52.4183,64707.0
2017-09-07 14:00:00,65.78,65.82,65.75,65.81,37547.0,52.4263,52.4582,52.4024,52.4502,37547.0
2017-09-07 14:10:00,65.81,65.87,65.81,65.85,97412.0,52.4502,52.498,52.4502,52.4821,97412.0
2017-09-07 14:20:00,65.85,65.86,65.78,65.78,90513.0,52.4821,52.4901,52.4263,52.4263,90513.0
2017-09-07 14:30:00,65.78,65.8,65.74,65.76,62528.0,52.4263,52.4422,52.3944,52.4104,62528.0
2017-09-07 14:40:00,65.76,65.84,65.75,65.83,62233.0,52.4104,52.4741,52.4024,52.4662,62233.0
2017-09-07 14:50:00,65.84,65.87,65.79,65.87,64181.0,52.4741,52.498,52.4343,52.498,64181.0
2017-09-07 15:00:00,65.87,65.89,65.84,65.88,48194.0,52.498,52.514,52.4741,52.506,48194.0
2017-09-07 15:10:00,65.87,65.91,65.85,65.86,86818.0,52.498,52.5299,52.4821,52.4901,86818.0
2017-09-07 15:20:00,65.86,65.87,65.8,65.81,89751.0,52.4901,52.498,52.4422,52.4502,89751.0
2017-09-07 15:30:00,65.82,65.83,65.72,65.8,85827.0,52.4582,52.4662,52.3785,52.4422,85827.0
2017-09-07 15:40:00,65.8,65.86,65.77,65.84,112000.0,52.4422,52.4901,52.4183,52.4741,112000.0
2017-09-07 15:50:00,65.84,65.91,65.81,65.87,262584.0,52.4741,52.5299,52.4502,52.498,262584.0
2017-09-08 09:30:00,65.78,65.78,65.44,65.67,187831.0,52.4263,52.4263,52.1553,52.3386,187831.0
2017-09-08 09:40:00,65.65,65.76,65.59,65.6,111506.0,52.3227,52.4104,52.2749,52.2828,111506.0
2017-09-08 09:50:00,65.59,65.7,65.46,65.51,82424.0,52.2749,52.3625,52.1713,52.2111,82424.0
2017-09-08 10:00:00,65.5,65.61,65.5,65.54,95230.0,52.2031,52.2908,52.2031,52.235,95230.0
2017-09-08 10:10:00,65.54,65.59,65.4,65.42,108960.0,52.235,52.2749,52.1234,52.1394,108960.0
2017-09-08 10:20:00,65.43,65.43,65.19,65.22,160681.0,52.1474,52.1474,51.9561,51.98,160681.0
2017-09-08 10:30:00,65.23,65.25,65.07,65.1,118443.0,51.988,52.0039,51.8604,51.8843,118443.0
2017-09-08 10:40:00,65.07,65.16,65.04,65.08,102124.0,51.8604,51.9322,51.8365,51.8684,102124.0
2017-09-08 10:50:00,65.09,65.09,64.99,65.05,129524.0,51.8764,51.8764,51.7967,51.8445,129524.0
2017-09-08 11:00:00,65.06,65.23,65.05,65.07,115857.0,51.8525,51.988,51.8445,51.8604,115857.0
2017-09-08 11:10:00,65.07,65.11,65.02,65.11,105838.0,51.8604,51.8923,51.8206,51.8923,105838.0
2017-09-08 11:20:00,65.11,65.16,65.07,65.1,95982.0,51.8923,51.9322,51.8604,51.8843,95982.0
2017-09-08 11:30:00,65.1,65.23,65.09,65.15,59274.0,51.8843,51.988,51.8764,51.9242,59274.0
2017-09-08 11:40:00,65.15,65.17,65.02,65.03,42923.0,51.9242,51.9401,51.8206,51.8286,42923.0
2017-09-08 11:50:00,65.03,65.1,64.9,64.9,77430.0,51.8286,51.8843,51.7249,51.7249,77430.0
2017-09-08 12:00:00,64.89,64.93,64.82,64.84,49391.0,51.717,51.7489,51.6612,51.6771,49391.0
2017-09-08 12:10:00,64.84,64.93,64.84,64.87,49203.0,51.6771,51.7489,51.6771,51.701,49203.0
2017-09-08 12:20:00,64.86,64.9,64.79,64.85,60350.0,51.6931,51.7249,51.6373,51.6851,60350.0
2017-09-08 12:30:00,64.84,64.93,64.84,64.88,35744.0,51.6771,51.7489,51.6771,51.709,35744.0
2017-09-08 12:40:00,64.87,64.91,64.78,64.78,56330.0,51.701,51.7329,51.6293,51.6293,56330.0
2017-09-08 12:50:00,64.79,64.79,64.68,64.7,59824.0,51.6373,51.6373,51.5496,51.5655,59824.0
2017-09-08 13:00:00,64.69,64.75,64.62,64.63,70133.0,51.5576,51.6054,51.5018,51.5098,70133.0
2017-09-08 13:10:00,64.64,64.71,64.59,64.62,75615.0,51.5177,51.5735,51.4779,51.5018,75615.0
2017-09-08 13:20:00,64.61,64.67,64.58,64.6,83222.0,51.4938,51.5416,51.4699,51.4858,83222.0
2017-09-08 13:30:00,64.6,64.7,64.59,64.67,46552.0,51.4858,51.5655,51.4779,51.5416,46552.0
2017-09-08 13:40:00,64.67,64.69,64.57,64.59,46547.0,51.5416,51.5576,51.4619,51.4779,46547.0
2017-09-08 13:50:00,64.58,64.7,64.54,64.69,61932.0,51.4699,51.5655,51.438,51.5576,61932.0
2017-09-08 14:00:00,64.69,64.76,64.66,64.67,61563.0,51.5576,51.6134,51.5337,51.5416,61563.0
2017-09-08 14:10:00,64.67,64.73,64.63,64.68,126794.0,51.5416,51.5895,51.5098,51.5496,126794.0
2017-09-08 14:20:00,64.67,64.89,64.66,64.84,115972.0,51.5416,51.717,51.5337,51.6771,115972.0
2017-09-08 14:30:00,64.85,64.93,64.85,64.89,51642.0,51.6851,51.7489,51.6851,51.717,51642.0
2017-09-08 14:40:00,64.9,64.94,64.84,64.84,42185.0,51.7249,51.7568,51.6771,51.6771,42185.0
2017-09-08 14:50:00,64.84,64.85,64.79,64.85,62832.0,51.6771,51.6851,51.6373,51.6851,62832.0
2017-09-08 15:00:00,64.85,64.9,64.81,64.9,52292.0,51.6851,51.7249,51.6532,51.7249,52292.0
2017-09-08 15:10:00,64.9,64.93,64.8,64.8,51140.0,51.7249,51.7489,51.6452,51.6452,51140.0
2017-09-08 15:20:00,64.81,64.83,64.71,64.71,108012.0,51.6532,51.6692,51.5735,51.5735,108012.0
2017-09-08 15:30:00,64.71,64.72,64.61,64.64,159744.0,51.5735,51.5815,51.4938,51.5177,159744.0
2017-09-08 15:40:00,64.64,64.8,64.63,64.78,187044.0,51.5177,51.6452,51.5098,51.6293,187044.0
2017-09-08 15:50:00,64.77,64.89,64.73,64.85,551289.0,51.6213,51.717,51.5895,51.6851,551289.0
2017-09-11 09:30:00,65.19,65.47,64.98,65.08,193106.0,51.9561,52.1792,51.7887,51.8684,193106.0
2017-09-11 09:40:00,65.07,65.28,65.07,65.27,100808.0,51.8604,52.0278,51.8604,52.0198,100808.0
2017-09-11 09:50:00,65.26,65.29,65.15,65.25,129539.0,52.0119,52.0358,51.9242,52.0039,129539.0
2017-09-11 10:00:00,65.25,65.49,65.23,65.44,179296.0,52.0039,52.1952,51.988,52.1553,179296.0
2017-09-11 10:10:00,65.43,65.46,65.34,65.45,87388.0,52.1474,52.1713,52.0756,52.1633,87388.0
2017-09-11 10:20:00,65.45,65.46,65.38,65.41,77975.0,52.1633,52.1713,52.1075,52.1314,77975.0
2017-09-11 10:30:00,65.41,65.48,65.39,65.47,52292.0,52.1314,52.1872,52.1155,52.1792,52292.0
2017-09-11 10:40:00,65.46,65.58,65.45,65.55,72992.0,52.1713,52.2669,52.1633,52.243,72992.0
2017-09-11 10:50:00,65.54,65.72,65.53,65.65,76276.0,52.235,52.3785,52.2271,52.3227,76276.0
2017-09-11 11:00:00,65.65,65.65,65.58,65.62,84871.0,52.3227,52.3227,52.2669,52.2988,84871.0
2017-09-11 11:10:00,65.61,65.65,65.57,65.6,50089.0,52.2908,52.3227,52.2589,52.2828,50089.0
2017-09-11 11:20:00,65.6,65.65,65.58,65.64,67386.0,52.2828,52.3227,52.2669,52.3147,67386.0
2017-09-11 11:30:00,65.63,65.64,65.58,65.59,73332.0,52.3068,52.3147,52.2669,52.2749,73332.0
2017-09-11 11:40:00,65.59,65.7,65.57,65.65,80450.0,52.2749,52.3625,52.2589,52.3227,80450.0
2017-09-11 11:50:00,65.65,65.7,65.63,65.68,71916.0,52.3227,52.3625,52.3068,52.3466,71916.0
2017-09-11 12:00:00,65.69,65.75,65.63,65.7,45819.0,52.3546,52.4024,52.3068,52.3625,45819.0
2017-09-11 12:10:00,65.71,65.71,65.61,65.67,59497.0,52.3705,52.3705,52.2908,52.3386,59497.0
2017-09-11 12:20:00,65.67,65.7,65.63,65.65,47256.0,52.3386,52.3625,52.3068,52.3227,47256.0
2017-09-11 12:30:00,65.65,65.73,65.65,65.7,29340.0,52.3227,52.3865,52.3227,52.3625,29340.0
2017-09-11 12:40:00,65.7,65.77,65.69,65.74,49098.0,52.3625,52.4183,52.3546,52.3944,49098.0
2017-09-11 12:50:00,65.75,65.8,65.73,65.73,36475.0,52.4024,52.4422,52.3865,52.3865,36475.0
2017-09-11 13:00:00,65.73,65.77,65.66,65.67,71735.0,52.3865,52.4183,52.3307,52.3386,71735.0
2017-09-11 13:10:00,65.68,65.74,65.67,65.73,54989.0,52.3466,52.3944,52.3386,52.3865,54989.0
2017-09-11 13:20:00,65.74,65.75,65.67,65.69,62535.0,52.3944,52.4024,52.3386,52.3546,62535.0
2017-09-11 13:30:00,65.69,65.71,65.65,65.67,52863.0,52.3546,52.3705,52.3227,52.3386,52863.0
2017-09-11 13:40:00,65.66,65.68,65.62,65.64,101354.0,52.3307,52.3466,52.2988,52.3147,101354.0
2017-09-11 13:50:00,65.65,65.66,65.59,65.63,105657.0,52.3227,52.3307,52.2749,52.3068,105657.0
2017-09-11 14:00:00,65.63,65.7,65.62,65.68,63791.0,52.3068,52.3625,52.2988,52.3466,63791.0
2017-09-11 14:10:00,65.68,65.7,65.63,65.66,52829.0,52.3466,52.3625,52.3068,52.3307,52829.0
2017-09-11 14:20:00,65.67,65.68,65.62,65.65,46896.0,52.3386,52.3466,52.2988,52.3227,46896.0
2017-09-11 14:30:00,65.65,65.77,65.65,65.74,79374.0,52.3227,52.4183,52.3227,52.3944,79374.0
2017-09-11 14:40:00,65.74,65.79,65.72,65.77,81641.0,52.3944,52.4343,52.3785,52.4183,81641.0
2017-09-11 14:50:00,65.78,65.8,65.72,65.73,64219.0,52.4263,52.4422,52.3785,52.3865,64219.0
2017-09-11 15:00:00,65.73,65.77,65.72,65.75,74650.0,52.3865,52.4183,52.3785,52.4024,74650.0
2017-09-11 15:10:00,65.76,65.82,65.74,65.82,78648.0,52.4104,52.4582,52.3944,52.4582,78648.0
2017-09-11 15:20:00,65.81,65.85,65.79,65.8,122620.0,52.4502,52.4821,52.4343,52.4422,122620.0
2017-09-11 15:30:00,65.81,65.89,65.8,65.87,125177.0,52.4502,52.514,52.4422,52.498,125177.0
2017-09-11 15:40:00,65.87,65.88,65.8,65.82,199038.0,52.498,52.506,52.4422,52.4582,199038.0
2017-09-11 15:50:00,65.82,65.83,65.73,65.77,518198.0,52.4582,52.4662,52.3865,52.4183,518198.0
2017-09-12 09:30:00,65.76,65.81,65.34,65.78,218534.0,52.4104,52.4502,52.0756,52.4263,218534.0
2017-09-12 09:40:00,65.78,65.86,65.68,65.82,147024.0,52.4263,52.4901,52.3466,52.4582,147024.0
2017-09-12 09:50:00,65.79,65.97,65.78,65.97,82806.0,52.4343,52.5777,52.4263,52.5777,82806.0
2017-09-12 10:00:00,65.97,66.41,65.91,66.41,199465.0,52.5777,52.9284,52.5299,52.9284,199465.0
2017-09-12 10:10:00,66.4,66.52,66.29,66.41,248283.0,52.9204,53.0161,52.8328,52.9284,248283.0
2017-09-12 10:20:00,66.4,66.4,66.22,66.23,116443.0,52.9204,52.9204,52.777,52.7849,116443.0
2017-09-12 10:30:00,66.22,66.45,66.15,66.42,127684.0,52.777,52.9603,52.7212,52.9364,127684.0
2017-09-12 10:40:00,66.42,66.45,66.29,66.32,104024.0,52.9364,52.9603,52.8328,52.8567,104024.0
2017-09-12 10:50:00,66.32,66.33,66.09,66.14,78416.0,52.8567,52.8646,52.6734,52.7132,78416.0
2017-09-12 11:00:00,66.14,66.18,66.02,66.12,118648.0,52.7132,52.7451,52.6176,52.6973,118648.0
2017-09-12 11:10:00,66.12,66.4,66.11,66.38,119199.0,52.6973,52.9204,52.6893,52.9045,119199.0
2017-09-12 11:20:00,66.38,66.39,66.27,66.29,75945.0,52.9045,52.9125,52.8168,52.8328,75945.0
2017-09-12 11:30:00,66.29,66.32,66.2,66.26,78786.0,52.8328,52.8567,52.761,52.8089,78786.0
2017-09-12 11:40:00,66.26,66.37,66.19,66.36,95492.0,52.8089,52.8965,52.7531,52.8886,95492.0
2017-09-12 11:50:00,66.37,66.54,66.34,66.53,113720.0,52.8965,53.032,52.8726,53.024,113720.0
2017-09-12 12:00:00,66.53,66.54,66.41,66.45,85855.0,53.024,53.032,52.9284,52.9603,85855.0
2017-09-12 12:10:00,66.45,66.6,66.45,66.57,118806.0,52.9603,53.0798,52.9603,53.0559,118806.0
2017-09-12 12:20:00,66.56,66.56,66.43,66.46,129299.0,53.048,53.048,52.9443,52.9683,129299.0
2017-09-12 12:30:00,66.46,66.49,66.37,66.41,53631.0,52.9683,52.9922,52.8965,52.9284,53631.0
2017-09-12 12:40:00,66.42,66.5,66.38,66.49,52091.0,52.9364,53.0001,52.9045,52.9922,52091.0
2017-09-12 12:50:00,66.49,66.58,66.48,66.56,64128.0,52.9922,53.0639,52.9842,53.048,64128.0
2017-09-12 13:00:00,66.56,66.56,66.44,66.48,70518.0,53.048,53.048,52.9523,52.9842,70518.0
2017-09-12 13:10:00,66.48,66.52,66.47,66.52,42505.0,52.9842,53.0161,52.9762,53.0161,42505.0
2017-09-12 13:20:00,66.52,66.53,66.41,66.41,41286.0,53.0161,53.024,52.9284,52.9284,41286.0
2017-09-12 13:30:00,66.41,66.51,66.4,66.5,65626.0,52.9284,53.0081,52.9204,53.0001,65626.0
2017-09-12 13:40:00,66.5,66.56,66.48,66.51,64488.0,53.0001,53.048,52.9842,53.0081,64488.0
2017-09-12 13:50:00,66.51,66.53,66.44,66.49,98005.0,53.0081,53.024,52.9523,52.9922,98005.0
2017-09-12 14:00:00,66.49,66.57,66.48,66.53,53211.0,52.9922,53.0559,52.9842,53.024,53211.0
2017-09-12 14:10:00,66.52,66.57,66.46,66.5,69758.0,53.0161,53.0559,52.9683,53.0001,69758.0
2017-09-12 14:20:00,66.5,66.57,66.47,66.48,73870.0,53.0001,53.0559,52.9762,52.9842,73870.0
2017-09-12 14:30:00,66.49,66.62,66.47,66.6,124522.0,52.9922,53.0958,52.9762,53.0798,124522.0
2017-09-12 14:40:00,66.6,66.62,66.55,66.56,105811.0,53.0798,53.0958,53.04,53.048,105811.0
2017-09-12 14:50:00,66.57,66.57,66.46,66.46,87491.0,53.0559,53.0559,52.9683,52.9683,87491.0
2017-09-12 15:00:00,66.47,66.47,66.35,66.38,105789.0,52.9762,52.9762,52.8806,52.9045,105789.0
2017-09-12 15:10:00,66.37,66.48,66.36,66.44,84628.0,52.8965,52.9842,52.8886,52.9523,84628.0
2017-09-12 15:20:00,66.44,66.46,66.39,66.43,96441.0,52.9523,52.9683,52.9125,52.9443,96441.0
2017-09-12 15:30:00,66.42,66.44,66.36,66.39,107696.0,52.9364,52.9523,52.8886,52.9125,107696.0
2017-09-12 15:40:00,66.38,66.45,66.36,66.44,138856.0,52.9045,52.9603,52.8886,52.9523,138856.0
2017-09-12 15:50:00,66.45,66.47,66.39,66.46,425925.0,52.9603,52.9762,52.9125,52.9683,425925.0
2017-09-13 09:30:00,66.52,66.86,66.43,66.86,216951.0,53.0161,53.2871,52.9443,53.2871,216951.0
2017-09-13 09:40:00,66.86,67.09,66.86,67.08,113218.0,53.2871,53.4704,53.2871,53.4624,113218.0
2017-09-13 09:50:00,67.07,67.18,66.98,67.18,140758.0,53.4544,53.5421,53.3827,53.5421,140758.0
2017-09-13 10:00:00,67.17,67.47,67.17,67.46,253254.0,53.5341,53.7732,53.5341,53.7653,253254.0
2017-09-13 10:10:00,67.46,67.47,67.22,67.29,222682.0,53.7653,53.7732,53.574,53.6298,222682.0
2017-09-13 10:20:00,67.3,67.3,67.0,67.07,266413.0,53.6377,53.6377,53.3986,53.4544,266413.0
2017-09-13 10:30:00,67.08,67.17,66.91,66.91,182465.0,53.4624,53.5341,53.3269,53.3269,182465.0
2017-09-13 10:40:00,66.89,66.91,66.63,66.73,125540.0,53.311,53.3269,53.1037,53.1834,125540.0
2017-09-13 10:50:00,66.73,66.97,66.71,66.9,98166.0,53.1834,53.3747,53.1675,53.3189,98166.0
2017-09-13 11:00:00,66.9,67.13,66.89,67.05,133332.0,53.3189,53.5022,53.311,53.4385,133332.0
2017-09-13 11:10:00,67.06,67.2,67.0,67.11,97547.0,53.4465,53.558,53.3986,53.4863,97547.0
2017-09-13 11:20:00,67.11,67.2,67.06,67.16,120748.0,53.4863,53.558,53.4465,53.5262,120748.0
2017-09-13 11:30:00,67.16,67.18,66.98,67.09,97855.0,53.5262,53.5421,53.3827,53.4704,97855.0
2017-09-13 11:40:00,67.09,67.28,67.08,67.22,97405.0,53.4704,53.6218,53.4624,53.574,97405.0
2017-09-13 11:50:00,67.22,67.23,67.06,67.2,117302.0,53.574,53.5819,53.4465,53.558,117302.0
2017-09-13 12:00:00,67.2,67.22,66.88,66.9,76617.0,53.558,53.574,53.303,53.3189,76617.0
2017-09-13 12:10:00,66.91,66.95,66.89,66.93,47444.0,53.3269,53.3588,53.311,53.3428,47444.0
2017-09-13 12:20:00,66.94,67.06,66.88,67.03,71026.0,53.3508,53.4465,53.303,53.4225,71026.0
2017-09-13 12:30:00,67.02,67.09,66.91,66.91,46239.0,53.4146,53.4704,53.3269,53.3269,46239.0
2017-09-13 12:40:00,66.92,66.92,66.79,66.83,44814.0,53.3349,53.3349,53.2313,53.2631,44814.0
2017-09-13 12:50:00,66.83,66.87,66.76,66.82,44042.0,53.2631,53.295,53.2074,53.2552,44042.0
2017-09-13 13:00:00,66.82,66.84,66.77,66.81,74011.0,53.2552,53.2711,53.2153,53.2472,74011.0
2017-09-13 13:10:00,66.81,66.85,66.77,66.81,56119.0,53.2472,53.2791,53.2153,53.2472,56119.0
2017-09-13 13:20:00,66.8,66.97,66.74,66.94,67122.0,53.2392,53.3747,53.1914,53.3508,67122.0
2017-09-13 13:30:00,66.94,67.14,66.93,67.04,81830.0,53.3508,53.5102,53.3428,53.4305,81830.0
2017-09-13 13:40:00,67.05,67.1,66.97,67.07,54506.0,53.4385,53.4783,53.3747,53.4544,54506.0
2017-09-13 13:50:00,67.06,67.09,67.0,67.09,41647.0,53.4465,53.4704,53.3986,53.4704,41647.0
2017-09-13 14:00:00,67.09,67.11,66.99,67.05,50066.0,53.4704,53.4863,53.3907,53.4385,50066.0
2017-09-13 14:10:00,67.06,67.08,67.0,67.06,59649.0,53.4465,53.4624,53.3986,53.4465,59649.0
2017-09-13 14:20:00,67.06,67.07,66.96,67.06,72950.0,53.4465,53.4544,53.3668,53.4465,72950.0
2017-09-13 14:30:00,67.05,67.05,66.95,66.98,53468.0,53.4385,53.4385,53.3588,53.3827,53468.0
2017-09-13 14:40:00,66.98,67.08,66.97,67.02,44124.0,53.3827,53.4624,53.3747,53.4146,44124.0
2017-09-13 14:50:00,67.03,67.11,67.02,67.08,77227.0,53.4225,53.4863,53.4146,53.4624,77227.0
2017-09-13 15:00:00,67.07,67.09,66.99,67.02,79932.0,53.4544,53.4704,53.3907,53.4146,79932.0
2017-09-13 15:10:00,67.02,67.07,66.98,67.05,93758.0,53.4146,53.4544,53.3827,53.4385,93758.0
2017-09-13 15:20:00,67.05,67.06,66.91,67.0,107290.0,53.4385,53.4465,53.3269,53.3986,107290.0
2017-09-13 15:30:00,67.0,67.03,66.91,66.95,143041.0,53.3986,53.4225,53.3269,53.3588,143041.0
2017-09-13 15:40:00,66.95,66.95,66.82,66.86,290721.0,53.3588,53.3588,53.2552,53.2871,290721.0
2017-09-13 15:50:00,66.86,66.93,66.86,66.91,484261.0,53.2871,53.3428,53.2871,53.3269,484261.0
2017-09-14 09:30:00,67.42,67.56,67.19,67.28,331664.0,53.7334,53.845,53.5501,53.6218,331664.0
2017-09-14 09:40:00,67.27,67.81,67.25,67.73,405173.0,53.6138,54.0442,53.5979,53.9804,405173.0
2017-09-14 09:50:00,67.73,67.86,67.57,67.78,185849.0,53.9804,54.084,53.8529,54.0203,185849.0
2017-09-14 10:00:00,67.79,67.84,67.64,67.66,133938.0,54.0283,54.0681,53.9087,53.9247,133938.0
2017-09-14 10:10:00,67.67,67.83,67.66,67.83,95608.0,53.9326,54.0601,53.9247,54.0601,95608.0
2017-09-14 10:20:00,67.83,67.94,67.8,67.83,106602.0,54.0601,54.1478,54.0362,54.0601,106602.0
2017-09-14 10:30:00,67.83,67.89,67.76,67.76,95927.0,54.0601,54.108,54.0043,54.0043,95927.0
2017-09-14 10:40:00,67.78,67.78,67.55,67.66,78279.0,54.0203,54.0203,53.837,53.9247,78279.0
2017-09-14 10:50:00,67.66,67.68,67.57,67.63,91405.0,53.9247,53.9406,53.8529,53.9007,91405.0
2017-09-14 11:00:00,67.63,67.65,67.49,67.59,100574.0,53.9007,53.9167,53.7892,53.8689,100574.0
2017-09-14 11:10:00,67.58,67.63,67.4,67.41,121780.0,53.8609,53.9007,53.7174,53.7254,121780.0
2017-09-14 11:20:00,67.42,67.47,67.17,67.21,95005.0,53.7334,53.7732,53.5341,53.566,95005.0
2017-09-14 11:30:00,67.22,67.31,67.19,67.23,61160.0,53.574,53.6457,53.5501,53.5819,61160.0
2017-09-14 11:40:00,67.23,67.3,67.2,67.22,87565.0,53.5819,53.6377,53.558,53.574,87565.0
2017-09-14 11:50:00,67.22,67.33,67.2,67.3,78765.0,53.574,53.6616,53.558,53.6377,78765.0
2017-09-14 12:00:00,67.31,67.37,67.25,67.33,60341.0,53.6457,53.6935,53.5979,53.6616,60341.0
2017-09-14 12:10:00,67.34,67.42,67.32,67.4,89177.0,53.6696,53.7334,53.6537,53.7174,89177.0
2017-09-14 12:20:00,67.4,67.42,67.29,67.3,51736.0,53.7174,53.7334,53.6298,53.6377,51736.0
2017-09-14 12:30:00,67.29,67.36,67.23,67.32,43121.0,53.6298,53.6856,53.5819,53.6537,43121.0
2017-09-14 12:40:00,67.32,67.42,67.32,67.4,52349.0,53.6537,53.7334,53.6537,53.7174,52349.0
2017-09-14 12:50:00,67.39,67.48,67.34,67.34,75275.0,53.7095,53.7812,53.6696,53.6696,75275.0
2017-09-14 13:00:00,67.35,67.38,67.18,67.24,73780.0,53.6776,53.7015,53.5421,53.5899,73780.0
2017-09-14 13:10:00,67.23,67.42,67.22,67.36,52106.0,53.5819,53.7334,53.574,53.6856,52106.0
2017-09-14 13:20:00,67.36,67.37,67.24,67.32,50889.0,53.6856,53.6935,53.5899,53.6537,50889.0
2017-09-14 13:30:00,67.32,67.4,67.3,67.4,30438.0,53.6537,53.7174,53.6377,53.7174,30438.0
2017-09-14 13:40:00,67.4,67.41,67.28,67.28,45725.0,53.7174,53.7254,53.6218,53.6218,45725.0
2017-09-14 13:50:00,67.29,67.39,67.27,67.37,49423.0,53.6298,53.7095,53.6138,53.6935,49423.0
2017-09-14 14:00:00,67.36,67.5,67.35,67.5,44674.0,53.6856,53.7971,53.6776,53.7971,44674.0
2017-09-14 14:10:00,67.49,67.5,67.39,67.39,46902.0,53.7892,53.7971,53.7095,53.7095,46902.0
2017-09-14 14:20:00,67.42,67.48,67.41,67.44,57351.0,53.7334,53.7812,53.7254,53.7493,57351.0
2017-09-14 14:30:00,67.45,67.45,67.39,67.44,53594.0,53.7573,53.7573,53.7095,53.7493,53594.0
2017-09-14 14:40:00,67.44,67.44,67.38,67.42,50756.0,53.7493,53.7493,53.7015,53.7334,50756.0
2017-09-14 14:50:00,67.42,67.42,67.29,67.37,100322.0,53.7334,53.7334,53.6298,53.6935,100322.0
2017-09-14 15:00:00,67.38,67.41,67.33,67.37,104189.0,53.7015,53.7254,53.6616,53.6935,104189.0
2017-09-14 15:10:00,67.38,67.38,67.3,67.33,78183.0,53.7015,53.7015,53.6377,53.6616,78183.0
2017-09-14 15:20:00,67.33,67.4,67.32,67.39,106208.0,53.6616,53.7174,53.6537,53.7095,106208.0
2017-09-14 15:30:00,67.39,67.55,67.38,67.54,198983.0,53.7095,53.837,53.7015,53.829,198983.0
2017-09-14 15:40:00,67.54,67.69,67.52,67.66,293225.0,53.829,53.9486,53.8131,53.9247,293225.0
2017-09-14 15:50:00,67.66,67.78,67.62,67.71,758702.0,53.9247,54.0203,53.8928,53.9645,758702.0
2017-09-15 09:30:00,67.69,67.9,67.42,67.51,1317118.0,53.9486,54.1159,53.7334,53.8051,1317118.0
2017-09-15 09:40:00,67.51,67.52,67.15,67.29,150543.0,53.8051,53.8131,53.5182,53.6298,150543.0
2017-09-15 09:50:00,67.27,67.37,67.13,67.15,156975.0,53.6138,53.6935,53.5022,53.5182,156975.0
2017-09-15 10:00:00,67.16,67.3,67.12,67.27,237934.0,53.5262,53.6377,53.4943,53.6138,237934.0
2017-09-15 10:10:00,67.27,67.36,67.18,67.23,158216.0,53.6138,53.6856,53.5421,53.5819,158216.0
2017-09-15 10:20:00,67.23,67.35,67.22,67.24,100904.0,53.5819,53.6776,53.574,53.5899,100904.0
2017-09-15 10:30:00,67.23,67.23,66.99,67.04,131698.0,53.5819,53.5819,53.3907,53.4305,131698.0
2017-09-15 10:40:00,67.02,67.05,66.92,67.02,82897.0,53.4146,53.4385,53.3349,53.4146,82897.0
2017-09-15 10:50:00,67.03,67.15,66.99,67.15,108357.0,53.4225,53.5182,53.3907,53.5182,108357.0
2017-09-15 11:00:00,67.14,67.19,67.09,67.09,103632.0,53.5102,53.5501,53.4704,53.4704,103632.0
2017-09-15 11:10:00,67.11,67.22,67.1,67.2,133859.0,53.4863,53.574,53.4783,53.558,133859.0
2017-09-15 11:20:00,67.2,67.24,67.14,67.21,70951.0,53.558,53.5899,53.5102,53.566,70951.0
2017-09-15 11:30:00,67.2,67.22,67.01,67.01,83276.0,53.558,53.574,53.4066,53.4066,83276.0
2017-09-15 11:40:00,67.02,67.02,66.89,66.93,79238.0,53.4146,53.4146,53.311,53.3428,79238.0
2017-09-15 11:50:00,66.93,66.95,66.8,66.87,87487.0,53.3428,53.3588,53.2392,53.295,87487.0
2017-09-15 12:00:00,66.88,66.88,66.76,66.85,103100.0,53.303,53.303,53.2074,53.2791,103100.0
2017-09-15 12:10:00,66.86,66.91,66.84,66.84,58690.0,53.2871,53.3269,53.2711,53.2711,58690.0
2017-09-15 12:20:00,66.84,66.84,66.75,66.81,99601.0,53.2711,53.2711,53.1994,53.2472,99601.0
2017-09-15 12:30:00,66.82,66.88,66.81,66.84,71057.0,53.2552,53.303,53.2472,53.2711,71057.0
2017-09-15 12:40:00,66.85,66.92,66.8,66.8,78238.0,53.2791,53.3349,53.2392,53.2392,78238.0
2017-09-15 12:50:00,66.81,66.93,66.79,66.92,71208.0,53.2472,53.3428,53.2313,53.3349,71208.0
2017-09-15 13:00:00,66.91,66.96,66.89,66.95,68513.0,53.3269,53.3668,53.311,53.3588,68513.0
2017-09-15 13:10:00,66.95,67.0,66.88,66.93,81921.0,53.3588,53.3986,53.303,53.3428,81921.0
2017-09-15 13:20:00,66.95,67.01,66.9,66.98,56884.0,53.3588,53.4066,53.3189,53.3827,56884.0
2017-09-15 13:30:00,66.98,67.03,66.97,66.99,59761.0,53.3827,53.4225,53.3747,53.3907,59761.0
2017-09-15 13:40:00,67.0,67.08,66.96,67.06,67293.0,53.3986,53.4624,53.3668,53.4465,67293.0
2017-09-15 13:50:00,67.06,67.18,67.05,67.14,197660.0,53.4465,53.5421,53.4385,53.5102,197660.0
2017-09-15 14:00:00,67.14,67.14,67.04,67.07,94744.0,53.5102,53.5102,53.4305,53.4544,94744.0
2017-09-15 14:10:00,67.09,67.1,66.98,66.98,72160.0,53.4704,53.4783,53.3827,53.3827,72160.0
2017-09-15 14:20:00,66.99,67.02,66.96,67.01,86591.0,53.3907,53.4146,53.3668,53.4066,86591.0
2017-09-15 14:30:00,67.01,67.09,67.0,67.07,85027.0,53.4066,53.4704,53.3986,53.4544,85027.0
2017-09-15 14:40:00,67.06,67.11,67.06,67.09,77013.0,53.4465,53.4863,53.4465,53.4704,77013.0
2017-09-15 14:50:00,67.09,67.1,66.98,67.06,102054.0,53.4704,53.4783,53.3827,53.4465,102054.0
2017-09-15 15:00:00,67.06,67.11,67.04,67.09,85533.0,53.4465,53.4863,53.4305,53.4704,85533.0
2017-09-15 15:10:00,67.09,67.1,67.03,67.03,108078.0,53.4704,53.4783,53.4225,53.4225,108078.0
2017-09-15 15:20:00,67.04,67.13,67.03,67.12,130689.0,53.4305,53.5022,53.4225,53.4943,130689.0
2017-09-15 15:30:00,67.12,67.13,67.02,67.12,225751.0,53.4943,53.5022,53.4146,53.4943,225751.0
2017-09-15 15:40:00,67.12,67.14,67.02,67.05,301616.0,53.4943,53.5102,53.4146,53.4385,301616.0
2017-09-15 15:50:00,67.06,67.28,67.05,67.19,926657.0,53.4465,53.6218,53.4385,53.5501,926657.0
2017-09-18 09:30:00,67.08,67.44,67.0,67.23,370453.0,53.4624,53.7493,53.3986,53.5819,370453.0
2017-09-18 09:40:00,67.22,67.63,67.14,67.61,204439.0,53.574,53.9007,53.5102,53.8848,204439.0
2017-09-18 09:50:00,67.63,67.82,67.59,67.62,224694.0,53.9007,54.0522,53.8689,53.8928,224694.0
2017-09-18 10:00:00,67.63,67.73,67.49,67.72,153351.0,53.9007,53.9804,53.7892,53.9725,153351.0
2017-09-18 10:10:00,67.72,67.89,67.68,67.68,118757.0,53.9725,54.108,53.9406,53.9406,118757.0
2017-09-18 10:20:00,67.69,67.72,67.51,67.55,136789.0,53.9486,53.9725,53.8051,53.837,136789.0
2017-09-18 10:30:00,67.57,67.76,67.57,67.64,60531.0,53.8529,54.0043,53.8529,53.9087,60531.0
2017-09-18 10:40:00,67.66,67.7,67.52,67.62,70217.0,53.9247,53.9565,53.8131,53.8928,70217.0
2017-09-18 10:50:00,67.62,67.65,67.47,67.52,90277.0,53.8928,53.9167,53.7732,53.8131,90277.0
2017-09-18 11:00:00,67.53,67.54,67.36,67.4,127669.0,53.821,53.829,53.6856,53.7174,127669.0
2017-09-18 11:10:00,67.41,67.41,67.22,67.24,123078.0,53.7254,53.7254,53.574,53.5899,123078.0
2017-09-18 11:20:00,67.25,67.38,67.23,67.37,100304.0,53.5979,53.7015,53.5819,53.6935,100304.0
2017-09-18 11:30:00,67.37,67.37,67.17,67.26,138852.0,53.6935,53.6935,53.5341,53.6059,138852.0
2017-09-18 11:40:00,67.26,67.53,67.23,67.47,122914.0,53.6059,53.821,53.5819,53.7732,122914.0
2017-09-18 11:50:00,67.48,67.61,67.47,67.5,201221.0,53.7812,53.8848,53.7732,53.7971,201221.0
2017-09-18 12:00:00,67.5,67.67,67.49,67.63,206854.0,53.7971,53.9326,53.7892,53.9007,206854.0
2017-09-18 12:10:00,67.63,67.7,67.62,67.65,111856.0,53.9007,53.9565,53.8928,53.9167,111856.0
2017-09-18 12:20:00,67.65,67.77,67.6,67.77,113098.0,53.9167,54.0123,53.8768,54.0123,113098.0
2017-09-18 12:30:00,67.77,67.82,67.71,67.73,95528.0,54.0123,54.0522,53.9645,53.9804,95528.0
2017-09-18 12:40:00,67.73,67.75,67.64,67.74,93807.0,53.9804,53.9964,53.9087,53.9884,93807.0
2017-09-18 12:50:00,67.75,67.8,67.68,67.75,78193.0,53.9964,54.0362,53.9406,53.9964,78193.0
2017-09-18 13:00:00,67.76,67.81,67.74,67.77,45287.0,54.0043,54.0442,53.9884,54.0123,45287.0
2017-09-18 13:10:00,67.76,67.78,67.71,67.78,91532.0,54.0043,54.0203,53.9645,54.0203,91532.0
2017-09-18 13:20:00,67.78,68.0,67.76,67.97,186586.0,54.0203,54.1956,54.0043,54.1717,186586.0
2017-09-18 13:30:00,67.97,67.99,67.89,67.9,78347.0,54.1717,54.1877,54.108,54.1159,78347.0
2017-09-18 13:40:00,67.91,67.94,67.87,67.92,150879.0,54.1239,54.1478,54.092,54.1319,150879.0
2017-09-18 13:50:00,67.92,67.93,67.86,67.91,136483.0,54.1319,54.1398,54.084,54.1239,136483.0
2017-09-18 14:00:00,67.91,67.92,67.67,67.67,118293.0,54.1239,54.1319,53.9326,53.9326,118293.0
2017-09-18 14:10:00,67.68,67.71,67.62,67.64,75370.0,53.9406,53.9645,53.8928,53.9087,75370.0
2017-09-18 14:20:00,67.65,67.77,67.64,67.76,124217.0,53.9167,54.0123,53.9087,54.0043,124217.0
2017-09-18 14:30:00,67.75,67.8,67.69,67.7,100858.0,53.9964,54.0362,53.9486,53.9565,100858.0
2017-09-18 14:40:00,67.7,67.85,67.69,67.83,92516.0,53.9565,54.0761,53.9486,54.0601,92516.0
2017-09-18 14:50:00,67.82,67.83,67.69,67.73,126915.0,54.0522,54.0601,53.9486,53.9804,126915.0
2017-09-18 15:00:00,67.73,67.87,67.73,67.81,146623.0,53.9804,54.092,53.9804,54.0442,146623.0
2017-09-18 15:10:00,67.82,67.85,67.77,67.84,129840.0,54.0522,54.0761,54.0123,54.0681,129840.0
2017-09-18 15:20:00,67.84,67.86,67.76,67.78,116452.0,54.0681,54.084,54.0043,54.0203,116452.0
2017-09-18 15:30:00,67.78,67.92,67.76,67.87,210664.0,54.0203,54.1319,54.0043,54.092,210664.0
2017-09-18 15:40:00,67.88,67.95,67.86,67.9,181576.0,54.1,54.1558,54.084,54.1159,181576.0
2017-09-18 15:50:00,67.91,67.97,67.86,67.89,417822.0,54.1239,54.1717,54.084,54.108,417822.0
2017-09-19 09:30:00,68.0,68.17,67.95,67.97,291495.0,54.1956,54.3311,54.1558,54.1717,291495.0
2017-09-19 09:40:00,67.98,68.11,67.95,68.08,238100.0,54.1797,54.2833,54.1558,54.2594,238100.0
2017-09-19 09:50:00,68.08,68.26,68.07,68.22,179449.0,54.2594,54.4028,54.2514,54.371,179449.0
2017-09-19 10:00:00,68.22,68.22,67.95,67.96,112685.0,54.371,54.371,54.1558,54.1637,112685.0
2017-09-19 10:10:00,67.95,68.02,67.85,67.98,186930.0,54.1558,54.2116,54.0761,54.1797,186930.0
2017-09-19 10:20:00,67.98,68.07,67.88,67.89,128801.0,54.1797,54.2514,54.1,54.108,128801.0
2017-09-19 10:30:00,67.86,67.97,67.84,67.91,98227.0,54.084,54.1717,54.0681,54.1239,98227.0
2017-09-19 10:40:00,67.9,67.9,67.85,67.89,85280.0,54.1159,54.1159,54.0761,54.108,85280.0
2017-09-19 10:50:00,67.89,67.91,67.85,67.89,92406.0,54.108,54.1239,54.0761,54.108,92406.0
2017-09-19 11:00:00,67.89,67.96,67.82,67.95,90117.0,54.108,54.1637,54.0522,54.1558,90117.0
2017-09-19 11:10:00,67.95,68.01,67.93,67.98,98284.0,54.1558,54.2036,54.1398,54.1797,98284.0
2017-09-19 11:20:00,67.98,67.99,67.89,67.97,128060.0,54.1797,54.1877,54.108,54.1717,128060.0
2017-09-19 11:30:00,67.98,68.13,67.98,68.11,167685.0,54.1797,54.2992,54.1797,54.2833,167685.0
2017-09-19 11:40:00,68.11,68.12,67.98,68.03,88817.0,54.2833,54.2913,54.1797,54.2195,88817.0
2017-09-19 11:50:00,68.04,68.13,68.01,68.04,51160.0,54.2275,54.2992,54.2036,54.2275,51160.0
2017-09-19 12:00:00,68.04,68.04,67.8,67.81,93188.0,54.2275,54.2275,54.0362,54.0442,93188.0
2017-09-19 12:10:00,67.81,67.85,67.75,67.79,86371.0,54.0442,54.0761,53.9964,54.0283,86371.0
2017-09-19 12:20:00,67.79,67.8,67.71,67.72,157201.0,54.0283,54.0362,53.9645,53.9725,157201.0
2017-09-19 12:30:00,67.72,67.73,67.47,67.49,102732.0,53.9725,53.9804,53.7732,53.7892,102732.0
2017-09-19 12:40:00,67.49,67.57,67.48,67.53,119070.0,53.7892,53.8529,53.7812,53.821,119070.0
2017-09-19 12:50:00,67.53,67.64,67.51,67.6,112884.0,53.821,53.9087,53.8051,53.8768,112884.0
2017-09-19 13:00:00,67.6,67.88,67.57,67.87,126001.0,53.8768,54.1,53.8529,54.092,126001.0
2017-09-19 13:10:00,67.86,67.86,67.7,67.73,116067.0,54.084,54.084,53.9565,53.9804,116067.0
2017-09-19 13:20:00,67.73,67.8,67.72,67.74,144790.0,53.9804,54.0362,53.9725,53.9884,144790.0
2017-09-19 13:30:00,67.73,67.78,67.67,67.67,59598.0,53.9804,54.0203,53.9326,53.9326,59598.0
2017-09-19 13:40:00,67.67,67.68,67.63,67.64,95495.0,53.9326,53.9406,53.9007,53.9087,95495.0
2017-09-19 13:50:00,67.63,67.65,67.59,67.64,160131.0,53.9007,53.9167,53.8689,53.9087,160131.0
2017-09-19 14:00:00,67.65,67.75,67.61,67.71,260720.0,53.9167,53.9964,53.8848,53.9645,260720.0
2017-09-19 14:10:00,67.71,67.83,67.7,67.73,118938.0,53.9645,54.0601,53.9565,53.9804,118938.0
2017-09-19 14:20:00,67.74,67.79,67.72,67.78,155455.0,53.9884,54.0283,53.9725,54.0203,155455.0
2017-09-19 14:30:00,67.78,67.83,67.72,67.81,210440.0,54.0203,54.0601,53.9725,54.0442,210440.0
2017-09-19 14:40:00,67.8,67.95,67.8,67.88,161803.0,54.0362,54.1558,54.0362,54.1,161803.0
2017-09-19 14:50:00,67.89,67.92,67.85,67.87,118600.0,54.108,54.1319,54.0761,54.092,118600.0
2017-09-19 15:00:00,67.87,67.94,67.82,67.93,179423.0,54.092,54.1478,54.0522,54.1398,179423.0
2017-09-19 15:10:00,67.92,67.99,67.9,67.97,127837.0,54.1319,54.1877,54.1159,54.1717,127837.0
2017-09-19 15:20:00,67.97,68.0,67.93,67.94,145152.0,54.1717,54.1956,54.1398,54.1478,145152.0
2017-09-19 15:30:00,67.94,68.1,67.93,68.1,198516.0,54.1478,54.2753,54.1398,54.2753,198516.0
2017-09-19 15:40:00,68.11,68.13,67.96,68.02,251784.0,54.2833,54.2992,54.1637,54.2116,251784.0
2017-09-19 15:50:00,68.02,68.03,67.86,67.88,539543.0,54.2116,54.2195,54.084,54.1,539543.0
2017-09-20 09:30:00,68.14,68.16,67.95,68.03,219799.0,54.3072,54.3231,54.1558,54.2195,219799.0
2017-09-20 09:40:00,68.02,68.14,67.98,68.09,266402.0,54.2116,54.3072,54.1797,54.2674,266402.0
2017-09-20 09:50:00,68.1,68.15,67.98,68.08,113741.0,54.2753,54.3152,54.1797,54.2594,113741.0
2017-09-20 10:00:00,68.08,68.09,67.93,67.98,125414.0,54.2594,54.2674,54.1398,54.1797,125414.0
2017-09-20 10:10:00,67.98,67.99,67.74,67.78,137395.0,54.1797,54.1877,53.9884,54.0203,137395.0
2017-09-20 10:20:00,67.77,67.8,67.67,67.77,121280.0,54.0123,54.0362,53.9326,54.0123,121280.0
2017-09-20 10:30:00,67.77,67.91,67.61,67.74,141670.0,54.0123,54.1239,53.8848,53.9884,141670.0
2017-09-20 10:40:00,67.74,67.87,67.62,67.63,145613.0,53.9884,54.092,53.8928,53.9007,145613.0
2017-09-20 10:50:00,67.64,67.82,67.62,67.81,163163.0,53.9087,54.0522,53.8928,54.0442,163163.0
2017-09-20 11:00:00,67.83,67.89,67.64,67.71,113127.0,54.0601,54.108,53.9087,53.9645,113127.0
2017-09-20 11:10:00,67.72,67.78,67.68,67.73,78922.0,53.9725,54.0203,53.9406,53.9804,78922.0
2017-09-20 11:20:00,67.73,67.86,67.68,67.86,131959.0,53.9804,54.084,53.9406,54.084,131959.0
2017-09-20 11:30:00,67.86,68.07,67.86,68.03,189160.0,54.084,54.2514,54.084,54.2195,189160.0
2017-09-20 11:40:00,68.02,68.09,67.89,67.93,79617.0,54.2116,54.2674,54.108,54.1398,79617.0
2017-09-20 11:50:00,67.93,68.0,67.89,67.91,98834.0,54.1398,54.1956,54.108,54.1239,98834.0
2017-09-20 12:00:00,67.91,67.92,67.73,67.76,81373.0,54.1239,54.1319,53.9804,54.0043,81373.0
2017-09-20 12:10:00,67.76,67.76,67.68,67.76,73371.0,54.0043,54.0043,53.9406,54.0043,73371.0
2017-09-20 12:20:00,67.75,67.82,67.72,67.79,79508.0,53.9964,54.0522,53.9725,54.0283,79508.0
2017-09-20 12:30:00,67.79,67.93,67.79,67.88,60730.0,54.0283,54.1398,54.0283,54.1,60730.0
2017-09-20 12:40:00,67.87,67.89,67.83,67.86,36675.0,54.092,54.108,54.0601,54.084,36675.0
2017-09-20 12:50:00,67.85,67.91,67.84,67.87,64570.0,54.0761,54.1239,54.0681,54.092,64570.0
2017-09-20 13:00:00,67.88,67.89,67.74,67.75,70158.0,54.1,54.108,53.9884,53.9964,70158.0
2017-09-20 13:10:00,67.75,67.84,67.75,67.78,80837.0,53.9964,54.0681,53.9964,54.0203,80837.0
2017-09-20 13:20:00,67.79,67.82,67.76,67.79,76606.0,54.0283,54.0522,54.0043,54.0283,76606.0
2017-09-20 13:30:00,67.79,67.91,67.77,67.91,89066.0,54.0283,54.1239,54.0123,54.1239,89066.0
2017-09-20 13:40:00,67.91,67.92,67.87,67.89,106837.0,54.1239,54.1319,54.092,54.108,106837.0
2017-09-20 13:50:00,67.89,67.9,67.78,67.8,86092.0,54.108,54.1159,54.0203,54.0362,86092.0
2017-09-20 14:00:00,67.8,67.94,67.77,67.86,136981.0,54.0362,54.1478,54.0123,54.084,136981.0
2017-09-20 14:10:00,67.85,67.92,67.67,67.69,247798.0,54.0761,54.1319,53.9326,53.9486,247798.0
2017-09-20 14:20:00,67.7,67.77,67.57,67.75,164147.0,53.9565,54.0123,53.8529,53.9964,164147.0
2017-09-20 14:30:00,67.75,67.77,67.59,67.64,142999.0,53.9964,54.0123,53.8689,53.9087,142999.0
2017-09-20 14:40:00,67.63,67.76,67.61,67.73,189712.0,53.9007,54.0043,53.8848,53.9804,189712.0
2017-09-20 14:50:00,67.72,67.77,67.66,67.66,102443.0,53.9725,54.0123,53.9247,53.9247,102443.0
2017-09-20 15:00:00,67.67,67.67,67.58,67.64,133464.0,53.9326,53.9326,53.8609,53.9087,133464.0
2017-09-20 15:10:00,67.64,67.66,67.6,67.63,192144.0,53.9087,53.9247,53.8768,53.9007,192144.0
2017-09-20 15:20:00,67.63,67.63,67.47,67.49,194516.0,53.9007,53.9007,53.7732,53.7892,194516.0
2017-09-20 15:30:00,67.49,67.64,67.48,67.55,208078.0,53.7892,53.9087,53.7812,53.837,208078.0
2017-09-20 15:40:00,67.56,67.56,67.47,67.51,239081.0,53.845,53.845,53.7732,53.8051,239081.0
2017-09-20 15:50:00,67.51,67.63,67.47,67.6,492792.0,53.8051,53.9007,53.7732,53.8768,492792.0
2017-09-21 09:30:00,67.53,67.58,67.28,67.4,241556.0,53.821,53.8609,53.6218,53.7174,241556.0
2017-09-21 09:40:00,67.39,67.4,67.12,67.17,240824.0,53.7095,53.7174,53.4943,53.5341,240824.0
2017-09-21 09:50:00,67.18,67.2,67.01,67.06,251910.0,53.5421,53.558,53.4066,53.4465,251910.0
2017-09-21 10:00:00,67.07,67.49,67.06,67.41,335639.0,53.4544,53.7892,53.4465,53.7254,335639.0
2017-09-21 10:10:00,67.41,67.58,67.41,67.56,125559.0,53.7254,53.8609,53.7254,53.845,125559.0
2017-09-21 10:20:00,67.55,67.75,67.55,67.66,229207.0,53.837,53.9964,53.837,53.9247,229207.0
2017-09-21 10:30:00,67.67,67.82,67.6,67.69,169278.0,53.9326,54.0522,53.8768,53.9486,169278.0
2017-09-21 10:40:00,67.7,67.93,67.69,67.86,225115.0,53.9565,54.1398,53.9486,54.084,225115.0
2017-09-21 10:50:00,67.86,67.89,67.69,67.69,124620.0,54.084,54.108,53.9486,53.9486,124620.0
2017-09-21 11:00:00,67.69,67.82,67.68,67.8,80514.0,53.9486,54.0522,53.9406,54.0362,80514.0
2017-09-21 11:10:00,67.81,67.87,67.74,67.85,97028.0,54.0442,54.092,53.9884,54.0761,97028.0
2017-09-21 11:20:00,67.85,67.91,67.8,67.82,133762.0,54.0761,54.1239,54.0362,54.0522,133762.0
2017-09-21 11:30:00,67.83,67.83,67.62,67.67,169067.0,54.0601,54.0601,53.8928,53.9326,169067.0
2017-09-21 11:40:00,67.67,67.77,67.66,67.72,156493.0,53.9326,54.0123,53.9247,53.9725,156493.0
2017-09-21 11:50:00,67.73,67.95,67.72,67.92,165190.0,53.9804,54.1558,53.9725,54.1319,165190.0
2017-09-21 12:00:00,67.93,68.06,67.92,68.04,215097.0,54.1398,54.2434,54.1319,54.2275,215097.0
2017-09-21 12:10:00,68.04,68.19,68.02,68.13,208037.0,54.2275,54.3471,54.2116,54.2992,208037.0
2017-09-21 12:20:00,68.13,68.22,68.13,68.17,147420.0,54.2992,54.371,54.2992,54.3311,147420.0
2017-09-21 12:30:00,68.16,68.3,68.15,68.27,193610.0,54.3231,54.4347,54.3152,54.4108,193610.0
2017-09-21 12:40:00,68.28,68.42,68.21,68.35,275787.0,54.4188,54.5304,54.363,54.4746,275787.0
2017-09-21 12:50:00,68.34,68.5,68.34,68.36,467102.0,54.4666,54.5941,54.4666,54.4825,467102.0
2017-09-21 13:00:00,68.36,68.37,68.2,68.26,186318.0,54.4825,54.4905,54.355,54.4028,186318.0
2017-09-21 13:10:00,68.27,68.3,68.07,68.08,81306.0,54.4108,54.4347,54.2514,54.2594,81306.0
2017-09-21 13:20:00,68.09,68.21,68.08,68.19,60478.0,54.2674,54.363,54.2594,54.3471,60478.0
2017-09-21 13:30:00,68.18,68.3,68.18,68.3,58992.0,54.3391,54.4347,54.3391,54.4347,58992.0
2017-09-21 13:40:00,68.29,68.32,68.22,68.22,58964.0,54.4268,54.4507,54.371,54.371,58964.0
2017-09-21 13:50:00,68.22,68.3,68.2,68.2,77195.0,54.371,54.4347,54.355,54.355,77195.0
2017-09-21 14:00:00,68.2,68.3,68.2,68.25,94455.0,54.355,54.4347,54.355,54.3949,94455.0
2017-09-21 14:10:00,68.24,68.25,68.16,68.18,90588.0,54.3869,54.3949,54.3231,54.3391,90588.0
2017-09-21 14:20:00,68.2,68.2,68.04,68.08,102904.0,54.355,54.355,54.2275,54.2594,102904.0
2017-09-21 14:30:00,68.07,68.13,68.03,68.05,71834.0,54.2514,54.2992,54.2195,54.2355,71834.0
2017-09-21 14:40:00,68.05,68.05,67.88,67.9,63814.0,54.2355,54.2355,54.1,54.1159,63814.0
2017-09-21 14:50:00,67.89,67.96,67.87,67.91,137617.0,54.108,54.1637,54.092,54.1239,137617.0
2017-09-21 15:00:00,67.9,67.96,67.89,67.96,80937.0,54.1159,54.1637,54.108,54.1637,80937.0
2017-09-21 15:10:00,67.96,68.06,67.96,68.03,112397.0,54.1637,54.2434,54.1637,54.2195,112397.0
2017-09-21 15:20:00,68.03,68.06,68.0,68.03,130861.0,54.2195,54.2434,54.1956,54.2195,130861.0
2017-09-21 15:30:00,68.03,68.13,68.01,68.12,201709.0,54.2195,54.2992,54.2036,54.2913,201709.0
2017-09-21 15:40:00,68.11,68.21,68.09,68.18,252638.0,54.2833,54.363,54.2674,54.3391,252638.0
2017-09-21 15:50:00,68.18,68.19,68.05,68.08,630233.0,54.3391,54.3471,54.2355,54.2594,630233.0
2017-09-22 09:30:00,67.73,68.28,67.73,68.14,189050.0,53.9804,54.4188,53.9804,54.3072,189050.0
2017-09-22 09:40:00,68.14,68.52,68.13,68.52,281569.0,54.3072,54.6101,54.2992,54.6101,281569.0
2017-09-22 09:50:00,68.51,68.55,68.39,68.46,133942.0,54.6021,54.634,54.5065,54.5622,133942.0
2017-09-22 10:00:00,68.45,68.51,68.28,68.4,121964.0,54.5543,54.6021,54.4188,54.5144,121964.0
2017-09-22 10:10:00,68.4,68.43,68.27,68.38,94974.0,54.5144,54.5383,54.4108,54.4985,94974.0
2017-09-22 10:20:00,68.37,68.5,68.33,68.42,111638.0,54.4905,54.5941,54.4586,54.5304,111638.0
2017-09-22 10:30:00,68.41,68.57,68.37,68.57,96580.0,54.5224,54.6499,54.4905,54.6499,96580.0
2017-09-22 10:40:00,68.56,68.62,68.49,68.54,131993.0,54.6419,54.6898,54.5862,54.626,131993.0
2017-09-22 10:50:00,68.54,68.75,68.54,68.72,183570.0,54.626,54.7934,54.626,54.7695,183570.0
2017-09-22 11:00:00,68.71,68.74,68.59,68.7,91420.0,54.7615,54.7854,54.6659,54.7535,91420.0
2017-09-22 11:10:00,68.69,68.88,68.68,68.74,173493.0,54.7456,54.897,54.7376,54.7854,173493.0
2017-09-22 11:20:00,68.73,68.77,68.63,68.76,158235.0,54.7774,54.8093,54.6977,54.8013,158235.0
2017-09-22 11:30:00,68.76,68.83,68.72,68.79,157707.0,54.8013,54.8571,54.7695,54.8253,157707.0
2017-09-22 11:40:00,68.79,68.82,68.76,68.8,191569.0,54.8253,54.8492,54.8013,54.8332,191569.0
2017-09-22 11:50:00,68.81,68.94,68.69,68.76,158914.0,54.8412,54.9448,54.7456,54.8013,158914.0
2017-09-22 12:00:00,68.76,68.81,68.7,68.79,76794.0,54.8013,54.8412,54.7535,54.8253,76794.0
2017-09-22 12:10:00,68.8,68.85,68.77,68.83,91279.0,54.8332,54.8731,54.8093,54.8571,91279.0
2017-09-22 12:20:00,68.83,68.86,68.74,68.74,69879.0,54.8571,54.881,54.7854,54.7854,69879.0
2017-09-22 12:30:00,68.75,68.8,68.59,68.68,183958.0,54.7934,54.8332,54.6659,54.7376,183958.0
2017-09-22 12:40:00,68.66,68.78,68.51,68.52,273222.0,54.7216,54.8173,54.6021,54.6101,273222.0
2017-09-22 12:50:00,68.52,68.62,68.45,68.59,125578.0,54.6101,54.6898,54.5543,54.6659,125578.0
2017-09-22 13:00:00,68.58,68.73,68.57,68.68,95820.0,54.6579,54.7774,54.6499,54.7376,95820.0
2017-09-22 13:10:00,68.68,68.74,68.64,68.69,92269.0,54.7376,54.7854,54.7057,54.7456,92269.0
2017-09-22 13:20:00,68.69,68.76,68.69,68.73,82986.0,54.7456,54.8013,54.7456,54.7774,82986.0
2017-09-22 13:30:00,68.74,68.87,68.72,68.84,100241.0,54.7854,54.889,54.7695,54.8651,100241.0
2017-09-22 13:40:00,68.84,68.85,68.69,68.78,132647.0,54.8651,54.8731,54.7456,54.8173,132647.0
2017-09-22 13:50:00,68.77,68.79,68.68,68.75,95997.0,54.8093,54.8253,54.7376,54.7934,95997.0
2017-09-22 14:00:00,68.75,68.77,68.65,68.75,96115.0,54.7934,54.8093,54.7137,54.7934,96115.0
2017-09-22 14:10:00,68.75,68.8,68.71,68.76,104725.0,54.7934,54.8332,54.7615,54.8013,104725.0
2017-09-22 14:20:00,68.76,68.8,68.71,68.8,104275.0,54.8013,54.8332,54.7615,54.8332,104275.0
2017-09-22 14:30:00,68.8,68.83,68.78,68.83,61593.0,54.8332,54.8571,54.8173,54.8571,61593.0
2017-09-22 14:40:00,68.83,68.86,68.81,68.84,109261.0,54.8571,54.881,54.8412,54.8651,109261.0
2017-09-22 14:50:00,68.84,68.9,68.83,68.87,75227.0,54.8651,54.9129,54.8571,54.889,75227.0
2017-09-22 15:00:00,68.86,68.88,68.81,68.87,87513.0,54.881,54.897,54.8412,54.889,87513.0
2017-09-22 15:10:00,68.87,68.94,68.84,68.87,104733.0,54.889,54.9448,54.8651,54.889,104733.0
2017-09-22 15:20:00,68.87,68.91,68.84,68.86,96128.0,54.889,54.9209,54.8651,54.881,96128.0
2017-09-22 15:30:00,68.86,68.91,68.84,68.84,175663.0,54.881,54.9209,54.8651,54.8651,175663.0
2017-09-22 15:40:00,68.85,68.89,68.82,68.84,187592.0,54.8731,54.905,54.8492,54.8651,187592.0
2017-09-22 15:50:00,68.83,68.86,68.77,68.77,504853.0,54.8571,54.881,54.8093,54.8093,504853.0
2017-09-25 09:30:00,69.1,69.78,69.08,69.72,355822.0,55.0723,55.6143,55.0564,55.5665,355822.0
2017-09-25 09:40:00,69.72,69.82,69.51,69.74,337657.0,55.5665,55.6462,55.3991,55.5824,337657.0
2017-09-25 09:50:00,69.73,69.79,69.5,69.72,193986.0,55.5744,55.6222,55.3911,55.5665,193986.0
2017-09-25 10:00:00,69.74,69.8,69.46,69.48,183116.0,55.5824,55.6302,55.3592,55.3752,183116.0
2017-09-25 10:10:00,69.48,69.57,69.34,69.45,173113.0,55.3752,55.4469,55.2636,55.3513,173113.0
2017-09-25 10:20:00,69.46,69.5,69.25,69.4,124427.0,55.3592,55.3911,55.1919,55.3114,124427.0
2017-09-25 10:30:00,69.4,69.55,69.31,69.32,102741.0,55.3114,55.431,55.2397,55.2477,102741.0
2017-09-25 10:40:00,69.33,69.51,69.29,69.42,98650.0,55.2556,55.3991,55.2238,55.3274,98650.0
2017-09-25 10:50:00,69.42,69.58,69.33,69.34,116518.0,55.3274,55.4549,55.2556,55.2636,116518.0
2017-09-25 11:00:00,69.35,69.37,69.2,69.3,97821.0,55.2716,55.2875,55.152,55.2317,97821.0
2017-09-25 11:10:00,69.31,69.49,69.29,69.42,95975.0,55.2397,55.3832,55.2238,55.3274,95975.0
2017-09-25 11:20:00,69.42,69.48,69.29,69.47,105024.0,55.3274,55.3752,55.2238,55.3672,105024.0
2017-09-25 11:30:00,69.46,69.62,69.4,69.6,110902.0,55.3592,55.4868,55.3114,55.4708,110902.0
2017-09-25 11:40:00,69.59,69.75,69.56,69.56,175337.0,55.4628,55.5904,55.4389,55.4389,175337.0
2017-09-25 11:50:00,69.55,69.65,69.52,69.63,94276.0,55.431,55.5107,55.4071,55.4947,94276.0
2017-09-25 12:00:00,69.63,69.76,69.54,69.76,114367.0,55.4947,55.5983,55.423,55.5983,114367.0
2017-09-25 12:10:00,69.76,69.79,69.67,69.78,62636.0,55.5983,55.6222,55.5266,55.6143,62636.0
2017-09-25 12:20:00,69.78,69.8,69.68,69.76,96453.0,55.6143,55.6302,55.5346,55.5983,96453.0
2017-09-25 12:30:00,69.76,69.84,69.71,69.82,93357.0,55.5983,55.6621,55.5585,55.6462,93357.0
2017-09-25 12:40:00,69.81,69.84,69.71,69.8,80748.0,55.6382,55.6621,55.5585,55.6302,80748.0
2017-09-25 12:50:00,69.79,69.82,69.68,69.73,106113.0,55.6222,55.6462,55.5346,55.5744,106113.0
2017-09-25 13:00:00,69.74,69.85,69.64,69.83,188631.0,55.5824,55.6701,55.5027,55.6541,188631.0
2017-09-25 13:10:00,69.83,69.9,69.82,69.83,84381.0,55.6541,55.7099,55.6462,55.6541,84381.0
2017-09-25 13:20:00,69.83,69.93,69.82,69.89,66440.0,55.6541,55.7338,55.6462,55.7019,66440.0
2017-09-25 13:30:00,69.89,70.0,69.88,69.95,120671.0,55.7019,55.7896,55.694,55.7498,120671.0
2017-09-25 13:40:00,69.95,69.99,69.92,69.99,65096.0,55.7498,55.7816,55.7259,55.7816,65096.0
2017-09-25 13:50:00,69.99,70.01,69.93,69.98,197242.0,55.7816,55.7976,55.7338,55.7737,197242.0
2017-09-25 14:00:00,69.97,69.99,69.89,69.95,84272.0,55.7657,55.7816,55.7019,55.7498,84272.0
2017-09-25 14:10:00,69.96,70.0,69.93,69.94,97261.0,55.7577,55.7896,55.7338,55.7418,97261.0
2017-09-25 14:20:00,69.94,69.94,69.81,69.84,151136.0,55.7418,55.7418,55.6382,55.6621,151136.0
2017-09-25 14:30:00,69.84,69.91,69.8,69.84,109973.0,55.6621,55.7179,55.6302,55.6621,109973.0
2017-09-25 14:40:00,69.85,69.9,69.82,69.86,74973.0,55.6701,55.7099,55.6462,55.678,74973.0
2017-09-25 14:50:00,69.86,69.91,69.79,69.82,75630.0,55.678,55.7179,55.6222,55.6462,75630.0
2017-09-25 15:00:00,69.83,69.89,69.73,69.75,105757.0,55.6541,55.7019,55.5744,55.5904,105757.0
2017-09-25 15:10:00,69.75,69.8,69.7,69.72,91380.0,55.5904,55.6302,55.5505,55.5665,91380.0
2017-09-25 15:20:00,69.73,69.82,69.71,69.8,109588.0,55.5744,55.6462,55.5585,55.6302,109588.0
2017-09-25 15:30:00,69.8,69.8,69.71,69.75,123443.0,55.6302,55.6302,55.5585,55.5904,123443.0
2017-09-25 15:40:00,69.75,69.8,69.65,69.72,220487.0,55.5904,55.6302,55.5107,55.5665,220487.0
2017-09-25 15:50:00,69.72,69.74,69.59,69.65,465987.0,55.5665,55.5824,55.4628,55.5107,465987.0
2017-09-26 09:30:00,69.27,69.27,68.54,69.2,449029.0,55.2078,55.2078,54.626,55.152,449029.0
2017-09-26 09:40:00,69.21,69.35,69.0,69.33,275787.0,55.16,55.2716,54.9926,55.2556,275787.0
2017-09-26 09:50:00,69.33,69.42,69.19,69.29,202062.0,55.2556,55.3274,55.1441,55.2238,202062.0
2017-09-26 10:00:00,69.29,69.54,69.25,69.36,194863.0,55.2238,55.423,55.1919,55.2795,194863.0
2017-09-26 10:10:00,69.36,69.48,69.31,69.35,188641.0,55.2795,55.3752,55.2397,55.2716,188641.0
2017-09-26 10:20:00,69.36,69.49,69.35,69.45,121503.0,55.2795,55.3832,55.2716,55.3513,121503.0
2017-09-26 10:30:00,69.45,69.54,69.36,69.52,169106.0,55.3513,55.423,55.2795,55.4071,169106.0
2017-09-26 10:40:00,69.53,69.56,69.36,69.36,138837.0,55.415,55.4389,55.2795,55.2795,138837.0
2017-09-26 10:50:00,69.37,69.51,69.37,69.44,109082.0,55.2875,55.3991,55.2875,55.3433,109082.0
2017-09-26 11:00:00,69.43,69.51,69.43,69.44,117631.0,55.3353,55.3991,55.3353,55.3433,117631.0
2017-09-26 11:10:00,69.44,69.45,69.36,69.39,92014.0,55.3433,55.3513,55.2795,55.3035,92014.0
2017-09-26 11:20:00,69.39,69.47,69.35,69.36,115436.0,55.3035,55.3672,55.2716,55.2795,115436.0
2017-09-26 11:30:00,69.36,69.37,69.22,69.24,112755.0,55.2795,55.2875,55.168,55.1839,112755.0
2017-09-26 11:40:00,69.24,69.25,69.15,69.18,93215.0,55.1839,55.1919,55.1122,55.1361,93215.0
2017-09-26 11:50:00,69.18,69.2,69.07,69.12,116933.0,55.1361,55.152,55.0484,55.0883,116933.0
2017-09-26 12:00:00,69.13,69.16,68.95,69.08,107673.0,55.0962,55.1201,54.9528,55.0564,107673.0
2017-09-26 12:10:00,69.1,69.17,69.07,69.16,81886.0,55.0723,55.1281,55.0484,55.1201,81886.0
2017-09-26 12:20:00,69.16,69.17,69.03,69.09,79403.0,55.1201,55.1281,55.0165,55.0644,79403.0
2017-09-26 12:30:00,69.09,69.18,69.06,69.13,70273.0,55.0644,55.1361,55.0404,55.0962,70273.0
2017-09-26 12:40:00,69.14,69.24,69.13,69.22,64979.0,55.1042,55.1839,55.0962,55.168,64979.0
2017-09-26 12:50:00,69.22,69.23,69.09,69.11,51472.0,55.168,55.1759,55.0644,55.0803,51472.0
2017-09-26 13:00:00,69.11,69.12,69.02,69.09,39660.0,55.0803,55.0883,55.0086,55.0644,39660.0
2017-09-26 13:10:00,69.09,69.13,68.95,68.99,70733.0,55.0644,55.0962,54.9528,54.9847,70733.0
2017-09-26 13:20:00,68.98,69.03,68.96,68.97,58355.0,54.9767,55.0165,54.9607,54.9687,58355.0
2017-09-26 13:30:00,68.98,69.01,68.91,68.93,59033.0,54.9767,55.0006,54.9209,54.9368,59033.0
2017-09-26 13:40:00,68.92,68.99,68.92,68.95,60831.0,54.9289,54.9847,54.9289,54.9528,60831.0
2017-09-26 13:50:00,68.97,69.04,68.96,69.02,81736.0,54.9687,55.0245,54.9607,55.0086,81736.0
2017-09-26 14:00:00,69.01,69.06,68.96,69.01,105332.0,55.0006,55.0404,54.9607,55.0006,105332.0
2017-09-26 14:10:00,69.01,69.03,68.94,68.95,64155.0,55.0006,55.0165,54.9448,54.9528,64155.0
2017-09-26 14:20:00,68.94,68.95,68.88,68.92,80789.0,54.9448,54.9528,54.897,54.9289,80789.0
2017-09-26 14:30:00,68.92,68.96,68.88,68.95,162951.0,54.9289,54.9607,54.897,54.9528,162951.0
2017-09-26 14:40:00,68.95,68.95,68.87,68.91,68746.0,54.9528,54.9528,54.889,54.9209,68746.0
2017-09-26 14:50:00,68.91,68.91,68.84,68.86,68053.0,54.9209,54.9209,54.8651,54.881,68053.0
2017-09-26 15:00:00,68.87,68.94,68.85,68.92,100606.0,54.889,54.9448,54.8731,54.9289,100606.0
2017-09-26 15:10:00,68.92,68.93,68.86,68.92,80526.0,54.9289,54.9368,54.881,54.9289,80526.0
2017-09-26 15:20:00,68.92,68.95,68.9,68.93,77745.0,54.9289,54.9528,54.9129,54.9368,77745.0
2017-09-26 15:30:00,68.93,68.97,68.89,68.95,108821.0,54.9368,54.9687,54.905,54.9528,108821.0
2017-09-26 15:40:00,68.95,68.98,68.91,68.94,176128.0,54.9528,54.9767,54.9209,54.9448,176128.0
2017-09-26 15:50:00,68.94,68.95,68.78,68.83,541600.0,54.9448,54.9528,54.8173,54.8571,541600.0
2017-09-27 09:30:00,68.94,68.95,68.65,68.66,227770.0,54.9448,54.9528,54.7137,54.7216,227770.0
2017-09-27 09:40:00,68.66,68.68,68.29,68.3,132537.0,54.7216,54.7376,54.4268,54.4347,132537.0
2017-09-27 09:50:00,68.31,68.59,68.31,68.48,114230.0,54.4427,54.6659,54.4427,54.5782,114230.0
2017-09-27 10:00:00,68.49,68.64,68.45,68.61,113985.0,54.5862,54.7057,54.5543,54.6818,113985.0
2017-09-27 10:10:00,68.61,68.78,68.55,68.56,147730.0,54.6818,54.8173,54.634,54.6419,147730.0
2017-09-27 10:20:00,68.55,68.77,68.5,68.77,69433.0,54.634,54.8093,54.5941,54.8093,69433.0
2017-09-27 10:30:00,68.77,68.82,68.56,68.63,165573.0,54.8093,54.8492,54.6419,54.6977,165573.0
2017-09-27 10:40:00,68.63,68.65,68.35,68.48,106943.0,54.6977,54.7137,54.4746,54.5782,106943.0
2017-09-27 10:50:00,68.47,68.66,68.42,68.5,146411.0,54.5702,54.7216,54.5304,54.5941,146411.0
2017-09-27 11:00:00,68.49,68.64,68.46,68.46,128444.0,54.5862,54.7057,54.5622,54.5622,128444.0
2017-09-27 11:10:00,68.45,68.57,68.42,68.54,182643.0,54.5543,54.6499,54.5304,54.626,182643.0
2017-09-27 11:20:00,68.55,68.57,68.41,68.55,110032.0,54.634,54.6499,54.5224,54.634,110032.0
2017-09-27 11:30:00,68.56,68.65,68.52,68.58,130248.0,54.6419,54.7137,54.6101,54.6579,130248.0
2017-09-27 11:40:00,68.59,68.7,68.56,68.66,130117.0,54.6659,54.7535,54.6419,54.7216,130117.0
2017-09-27 11:50:00,68.66,68.79,68.66,68.77,70089.0,54.7216,54.8253,54.7216,54.8093,70089.0
2017-09-27 12:00:00,68.78,68.82,68.73,68.76,90928.0,54.8173,54.8492,54.7774,54.8013,90928.0
2017-09-27 12:10:00,68.76,68.83,68.7,68.73,66796.0,54.8013,54.8571,54.7535,54.7774,66796.0
2017-09-27 12:20:00,68.74,68.75,68.69,68.75,68201.0,54.7854,54.7934,54.7456,54.7934,68201.0
2017-09-27 12:30:00,68.75,68.86,68.74,68.84,44810.0,54.7934,54.881,54.7854,54.8651,44810.0
2017-09-27 12:40:00,68.84,68.84,68.78,68.82,39392.0,54.8651,54.8651,54.8173,54.8492,39392.0
2017-09-27 12:50:00,68.82,68.88,68.8,68.86,82124.0,54.8492,54.897,54.8332,54.881,82124.0
2017-09-27 13:00:00,68.86,68.88,68.78,68.86,76253.0,54.881,54.897,54.8173,54.881,76253.0
2017-09-27 13:10:00,68.86,68.9,68.83,68.84,58153.0,54.881,54.9129,54.8571,54.8651,58153.0
2017-09-27 13:20:00,68.84,68.89,68.82,68.87,66267.0,54.8651,54.905,54.8492,54.889,66267.0
2017-09-27 13:30:00,68.87,68.89,68.8,68.87,112296.0,54.889,54.905,54.8332,54.889,112296.0
2017-09-27 13:40:00,68.87,68.93,68.84,68.87,78508.0,54.889,54.9368,54.8651,54.889,78508.0
2017-09-27 13:50:00,68.86,68.91,68.76,68.9,91344.0,54.881,54.9209,54.8013,54.9129,91344.0
2017-09-27 14:00:00,68.9,68.97,68.86,68.87,108962.0,54.9129,54.9687,54.881,54.889,108962.0
2017-09-27 14:10:00,68.87,68.9,68.79,68.88,143221.0,54.889,54.9129,54.8253,54.897,143221.0
2017-09-27 14:20:00,68.88,68.96,68.87,68.9,96073.0,54.897,54.9607,54.889,54.9129,96073.0
2017-09-27 14:30:00,68.89,69.0,68.88,68.98,50271.0,54.905,54.9926,54.897,54.9767,50271.0
2017-09-27 14:40:00,68.97,68.99,68.9,68.92,102738.0,54.9687,54.9847,54.9129,54.9289,102738.0
2017-09-27 14:50:00,68.91,68.95,68.87,68.89,74607.0,54.9209,54.9528,54.889,54.905,74607.0
2017-09-27 15:00:00,68.9,68.96,68.9,68.93,88352.0,54.9129,54.9607,54.9129,54.9368,88352.0
2017-09-27 15:10:00,68.94,68.97,68.91,68.96,104601.0,54.9448,54.9687,54.9209,54.9607,104601.0
2017-09-27 15:20:00,68.96,69.11,68.95,69.11,122497.0,54.9607,55.0803,54.9528,55.0803,122497.0
2017-09-27 15:30:00,69.11,69.19,69.02,69.19,112778.0,55.0803,55.1441,55.0086,55.1441,112778.0
2017-09-27 15:40:00,69.19,69.19,69.05,69.13,189198.0,55.1441,55.1441,55.0325,55.0962,189198.0
2017-09-27 15:50:00,69.12,69.13,69.01,69.08,462309.0,55.0883,55.0962,55.0006,55.0564,462309.0
2017-09-28 09:30:00,69.33,69.57,69.08,69.5,326667.0,55.2556,55.4469,55.0564,55.3911,326667.0
2017-09-28 09:40:00,69.51,69.66,69.28,69.38,370108.0,55.3991,55.5186,55.2158,55.2955,370108.0
2017-09-28 09:50:00,69.38,69.49,69.26,69.32,296823.0,55.2955,55.3832,55.1998,55.2477,296823.0
2017-09-28 10:00:00,69.32,69.36,69.05,69.05,120835.0,55.2477,55.2795,55.0325,55.0325,120835.0
2017-09-28 10:10:00,69.04,69.04,68.87,68.98,133982.0,55.0245,55.0245,54.889,54.9767,133982.0
2017-09-28 10:20:00,68.98,69.04,68.74,68.75,100025.0,54.9767,55.0245,54.7854,54.7934,100025.0
2017-09-28 10:30:00,68.74,68.81,68.55,68.62,102023.0,54.7854,54.8412,54.634,54.6898,102023.0
2017-09-28 10:40:00,68.63,68.95,68.62,68.91,106321.0,54.6977,54.9528,54.6898,54.9209,106321.0
2017-09-28 10:50:00,68.91,69.0,68.88,68.99,115675.0,54.9209,54.9926,54.897,54.9847,115675.0
2017-09-28 11:00:00,69.0,69.12,68.92,69.03,389426.0,54.9926,55.0883,54.9289,55.0165,389426.0
2017-09-28 11:10:00,69.03,69.08,68.76,68.76,240073.0,55.0165,55.0564,54.8013,54.8013,240073.0
2017-09-28 11:20:00,68.75,68.9,68.74,68.9,117947.0,54.7934,54.9129,54.7854,54.9129,117947.0
2017-09-28 11:30:00,68.9,69.21,68.88,69.2,121397.0,54.9129,55.16,54.897,55.152,121397.0
2017-09-28 11:40:00,69.2,69.36,69.19,69.25,162504.0,55.152,55.2795,55.1441,55.1919,162504.0
2017-09-28 11:50:00,69.24,69.24,68.93,68.96,117460.0,55.1839,55.1839,54.9368,54.9607,117460.0
2017-09-28 12:00:00,68.95,68.98,68.87,68.91,91196.0,54.9528,54.9767,54.889,54.9209,91196.0
2017-09-28 12:10:00,68.92,68.99,68.87,68.88,76191.0,54.9289,54.9847,54.889,54.897,76191.0
2017-09-28 12:20:00,68.87,68.94,68.83,68.86,89233.0,54.889,54.9448,54.8571,54.881,89233.0
2017-09-28 12:30:00,68.86,68.94,68.8,68.89,73746.0,54.881,54.9448,54.8332,54.905,73746.0
2017-09-28 12:40:00,68.89,69.03,68.88,68.91,74410.0,54.905,55.0165,54.897,54.9209,74410.0
2017-09-28 12:50:00,68.9,68.94,68.86,68.92,51231.0,54.9129,54.9448,54.881,54.9289,51231.0
2017-09-28 13:00:00,68.91,68.93,68.81,68.83,72013.0,54.9209,54.9368,54.8412,54.8571,72013.0
2017-09-28 13:10:00,68.83,68.97,68.83,68.97,44017.0,54.8571,54.9687,54.8571,54.9687,44017.0
2017-09-28 13:20:00,68.97,69.01,68.93,69.01,51439.0,54.9687,55.0006,54.9368,55.0006,51439.0
2017-09-28 13:30:00,69.01,69.04,68.96,68.98,65787.0,55.0006,55.0245,54.9607,54.9767,65787.0
2017-09-28 13:40:00,68.98,69.0,68.9,68.97,66362.0,54.9767,54.9926,54.9129,54.9687,66362.0
2017-09-28 13:50:00,68.97,68.99,68.89,68.89,64350.0,54.9687,54.9847,54.905,54.905,64350.0
2017-09-28 14:00:00,68.9,69.0,68.87,68.98,59782.0,54.9129,54.9926,54.889,54.9767,59782.0
2017-09-28 14:10:00,68.98,68.99,68.89,68.98,84465.0,54.9767,54.9847,54.905,54.9767,84465.0
2017-09-28 14:20:00,68.97,68.98,68.88,68.94,85164.0,54.9687,54.9767,54.897,54.9448,85164.0
2017-09-28 14:30:00,68.94,69.0,68.94,68.99,71447.0,54.9448,54.9926,54.9448,54.9847,71447.0
2017-09-28 14:40:00,69.0,69.06,68.97,69.05,71176.0,54.9926,55.0404,54.9687,55.0325,71176.0
2017-09-28 14:50:00,69.06,69.14,69.05,69.13,70819.0,55.0404,55.1042,55.0325,55.0962,70819.0
2017-09-28 15:00:00,69.12,69.16,69.07,69.15,69127.0,55.0883,55.1201,55.0484,55.1122,69127.0
2017-09-28 15:10:00,69.15,69.15,69.11,69.12,74234.0,55.1122,55.1122,55.0803,55.0883,74234.0
2017-09-28 15:20:00,69.12,69.14,69.02,69.02,96219.0,55.0883,55.1042,55.0086,55.0086,96219.0
2017-09-28 15:30:00,69.03,69.09,69.01,69.06,139569.0,55.0165,55.0644,55.0006,55.0404,139569.0
2017-09-28 15:40:00,69.06,69.21,69.06,69.2,171525.0,55.0404,55.16,55.0404,55.152,171525.0
2017-09-28 15:50:00,69.21,69.28,69.14,69.15,520126.0,55.16,55.2158,55.1042,55.1122,520126.0
2017-09-29 09:30:00,69.03,69.1,68.26,68.45,346149.0,55.0165,55.0723,54.4028,54.5543,346149.0
2017-09-29 09:40:00,68.46,68.78,68.37,68.47,207380.0,54.5622,54.8173,54.4905,54.5702,207380.0
2017-09-29 09:50:00,68.47,68.54,68.33,68.54,136236.0,54.5702,54.626,54.4586,54.626,136236.0
2017-09-29 10:00:00,68.5,68.64,68.39,68.43,104305.0,54.5941,54.7057,54.5065,54.5383,104305.0
2017-09-29 10:10:00,68.44,68.65,68.37,68.64,90708.0,54.5463,54.7137,54.4905,54.7057,90708.0
2017-09-29 10:20:00,68.64,68.64,68.49,68.57,54196.0,54.7057,54.7057,54.5862,54.6499,54196.0
2017-09-29 10:30:00,68.57,68.63,68.54,68.56,79618.0,54.6499,54.6977,54.626,54.6419,79618.0
2017-09-29 10:40:00,68.55,68.76,68.55,68.73,79980.0,54.634,54.8013,54.634,54.7774,79980.0
2017-09-29 10:50:00,68.73,68.86,68.69,68.85,107920.0,54.7774,54.881,54.7456,54.8731,107920.0
2017-09-29 11:00:00,68.85,68.88,68.75,68.85,108357.0,54.8731,54.897,54.7934,54.8731,108357.0
2017-09-29 11:10:00,68.84,68.9,68.82,68.87,110577.0,54.8651,54.9129,54.8492,54.889,110577.0
2017-09-29 11:20:00,68.89,68.93,68.81,68.83,73938.0,54.905,54.9368,54.8412,54.8571,73938.0
2017-09-29 11:30:00,68.83,68.89,68.77,68.88,143869.0,54.8571,54.905,54.8093,54.897,143869.0
2017-09-29 11:40:00,68.86,68.91,68.82,68.88,66361.0,54.881,54.9209,54.8492,54.897,66361.0
2017-09-29 11:50:00,68.87,68.92,68.84,68.91,43413.0,54.889,54.9289,54.8651,54.9209,43413.0
2017-09-29 12:00:00,68.92,69.22,68.91,69.19,96365.0,54.9289,55.168,54.9209,55.1441,96365.0
2017-09-29 12:10:00,69.19,69.33,69.19,69.28,138171.0,55.1441,55.2556,55.1441,55.2158,138171.0
2017-09-29 12:20:00,69.28,69.32,69.21,69.25,64929.0,55.2158,55.2477,55.16,55.1919,64929.0
2017-09-29 12:30:00,69.26,69.31,69.2,69.27,76338.0,55.1998,55.2397,55.152,55.2078,76338.0
2017-09-29 12:40:00,69.28,69.33,69.25,69.3,154194.0,55.2158,55.2556,55.1919,55.2317,154194.0
2017-09-29 12:50:00,69.3,69.38,69.27,69.37,115238.0,55.2317,55.2955,55.2078,55.2875,115238.0
2017-09-29 13:00:00,69.37,69.41,69.34,69.38,84635.0,55.2875,55.3194,55.2636,55.2955,84635.0
2017-09-29 13:10:00,69.38,69.41,69.24,69.33,67022.0,55.2955,55.3194,55.1839,55.2556,67022.0
2017-09-29 13:20:00,69.33,69.33,69.25,69.32,65520.0,55.2556,55.2556,55.1919,55.2477,65520.0
2017-09-29 13:30:00,69.33,69.38,69.27,69.33,59488.0,55.2556,55.2955,55.2078,55.2556,59488.0
2017-09-29 13:40:00,69.32,69.38,69.32,69.36,102399.0,55.2477,55.2955,55.2477,55.2795,102399.0
2017-09-29 13:50:00,69.35,69.47,69.35,69.44,92198.0,55.2716,55.3672,55.2716,55.3433,92198.0
2017-09-29 14:00:00,69.45,69.5,69.41,69.5,115771.0,55.3513,55.3911,55.3194,55.3911,115771.0
2017-09-29 14:10:00,69.5,69.61,69.49,69.57,125908.0,55.3911,55.4788,55.3832,55.4469,125908.0
2017-09-29 14:20:00,69.57,69.69,69.56,69.69,120246.0,55.4469,55.5425,55.4389,55.5425,120246.0
2017-09-29 14:30:00,69.68,69.69,69.55,69.57,91010.0,55.5346,55.5425,55.431,55.4469,91010.0
2017-09-29 14:40:00,69.57,69.62,69.53,69.61,91874.0,55.4469,55.4868,55.415,55.4788,91874.0
2017-09-29 14:50:00,69.61,69.64,69.59,69.6,75276.0,55.4788,55.5027,55.4628,55.4708,75276.0
2017-09-29 15:00:00,69.59,69.62,69.5,69.56,140005.0,55.4628,55.4868,55.3911,55.4389,140005.0
2017-09-29 15:10:00,69.55,69.62,69.54,69.61,112658.0,55.431,55.4868,55.423,55.4788,112658.0
2017-09-29 15:20:00,69.62,69.65,69.6,69.61,137526.0,55.4868,55.5107,55.4708,55.4788,137526.0
2017-09-29 15:30:00,69.62,69.71,69.61,69.7,175863.0,55.4868,55.5585,55.4788,55.5505,175863.0
2017-09-29 15:40:00,69.7,69.73,69.64,69.73,201699.0,55.5505,55.5744,55.5027,55.5744,201699.0
2017-09-29 15:50:00,69.73,69.77,69.68,69.74,592552.0,55.5744,55.6063,55.5346,55.5824,592552.0
2017-10-02 09:30:00,68.73,69.09,68.63,68.99,637447.0,54.7774,55.0644,54.6977,54.9847,637447.0
2017-10-02 09:40:00,69.02,69.21,68.91,68.96,163511.0,55.0086,55.16,54.9209,54.9607,163511.0
2017-10-02 09:50:00,68.96,69.04,68.94,68.99,203809.0,54.9607,55.0245,54.9448,54.9847,203809.0
2017-10-02 10:00:00,68.99,69.08,68.93,68.99,200958.0,54.9847,55.0564,54.9368,54.9847,200958.0
2017-10-02 10:10:00,68.99,69.24,68.94,69.22,143979.0,54.9847,55.1839,54.9448,55.168,143979.0
2017-10-02 10:20:00,69.22,69.22,68.91,68.92,186415.0,55.168,55.168,54.9209,54.9289,186415.0
2017-10-02 10:30:00,68.91,68.99,68.81,68.82,168548.0,54.9209,54.9847,54.8412,54.8492,168548.0
2017-10-02 10:40:00,68.83,68.88,68.76,68.88,96390.0,54.8571,54.897,54.8013,54.897,96390.0
2017-10-02 10:50:00,68.88,68.97,68.87,68.89,104176.0,54.897,54.9687,54.889,54.905,104176.0
2017-10-02 11:00:00,68.89,68.9,68.63,68.69,186200.0,54.905,54.9129,54.6977,54.7456,186200.0
2017-10-02 11:10:00,68.69,68.72,68.54,68.65,139821.0,54.7456,54.7695,54.626,54.7137,139821.0
2017-10-02 11:20:00,68.65,68.7,68.59,68.66,138862.0,54.7137,54.7535,54.6659,54.7216,138862.0
2017-10-02 11:30:00,68.66,68.76,68.59,68.75,105591.0,54.7216,54.8013,54.6659,54.7934,105591.0
2017-10-02 11:40:00,68.76,68.77,68.57,68.61,145960.0,54.8013,54.8093,54.6499,54.6818,145960.0
2017-10-02 11:50:00,68.61,68.67,68.59,68.62,66228.0,54.6818,54.7296,54.6659,54.6898,66228.0
2017-10-02 12:00:00,68.62,68.73,68.59,68.71,74749.0,54.6898,54.7774,54.6659,54.7615,74749.0
2017-10-02 12:10:00,68.71,68.87,68.69,68.81,111398.0,54.7615,54.889,54.7456,54.8412,111398.0
2017-10-02 12:20:00,68.81,68.82,68.73,68.77,69536.0,54.8412,54.8492,54.7774,54.8093,69536.0
2017-10-02 12:30:00,68.78,68.91,68.77,68.89,111008.0,54.8173,54.9209,54.8093,54.905,111008.0
2017-10-02 12:40:00,68.89,68.89,68.8,68.86,79259.0,54.905,54.905,54.8332,54.881,79259.0
2017-10-02 12:50:00,68.86,68.87,68.82,68.83,77830.0,54.881,54.889,54.8492,54.8571,77830.0
2017-10-02 13:00:00,68.84,68.84,68.72,68.74,45315.0,54.8651,54.8651,54.7695,54.7854,45315.0
2017-10-02 13:10:00,68.73,68.77,68.71,68.74,48260.0,54.7774,54.8093,54.7615,54.7854,48260.0
2017-10-02 13:20:00,68.75,68.86,68.72,68.86,118124.0,54.7934,54.881,54.7695,54.881,118124.0
2017-10-02 13:30:00,68.85,68.95,68.84,68.95,50927.0,54.8731,54.9528,54.8651,54.9528,50927.0
2017-10-02 13:40:00,68.94,69.12,68.94,69.1,75919.0,54.9448,55.0883,54.9448,55.0723,75919.0
2017-10-02 13:50:00,69.09,69.18,69.05,69.12,72611.0,55.0644,55.1361,55.0325,55.0883,72611.0
2017-10-02 14:00:00,69.12,69.15,69.08,69.11,55576.0,55.0883,55.1122,55.0564,55.0803,55576.0
2017-10-02 14:10:00,69.1,69.11,68.99,69.01,103038.0,55.0723,55.0803,54.9847,55.0006,103038.0
2017-10-02 14:20:00,69.01,69.04,68.96,69.0,95393.0,55.0006,55.0245,54.9607,54.9926,95393.0
2017-10-02 14:30:00,69.0,69.02,68.92,69.02,73903.0,54.9926,55.0086,54.9289,55.0086,73903.0
2017-10-02 14:40:00,69.02,69.05,68.98,69.01,64077.0,55.0086,55.0325,54.9767,55.0006,64077.0
2017-10-02 14:50:00,69.01,69.08,68.95,69.08,98657.0,55.0006,55.0564,54.9528,55.0564,98657.0
2017-10-02 15:00:00,69.07,69.15,69.02,69.15,104151.0,55.0484,55.1122,55.0086,55.1122,104151.0
2017-10-02 15:10:00,69.16,69.21,69.12,69.21,93028.0,55.1201,55.16,55.0883,55.16,93028.0
2017-10-02 15:20:00,69.21,69.25,69.16,69.23,87415.0,55.16,55.1919,55.1201,55.1759,87415.0
2017-10-02 15:30:00,69.22,69.28,69.21,69.28,128515.0,55.168,55.2158,55.16,55.2158,128515.0
2017-10-02 15:40:00,69.28,69.28,69.19,69.21,193074.0,55.2158,55.2158,55.1441,55.16,193074.0
2017-10-02 15:50:00,69.2,69.32,69.15,69.3,480943.0,55.152,55.2477,55.1122,55.2317,480943.0
2017-10-03 09:30:00,69.26,69.29,69.1,69.16,177120.0,55.1998,55.2238,55.0723,55.1201,177120.0
2017-10-03 09:40:00,69.17,69.17,68.85,68.99,81359.0,55.1281,55.1281,54.8731,54.9847,81359.0
2017-10-03 09:50:00,69.02,69.4,69.01,69.28,86588.0,55.0086,55.3114,55.0006,55.2158,86588.0
2017-10-03 10:00:00,69.28,69.44,69.25,69.36,73261.0,55.2158,55.3433,55.1919,55.2795,73261.0
2017-10-03 10:10:00,69.36,69.57,69.33,69.51,136951.0,55.2795,55.4469,55.2556,55.3991,136951.0
2017-10-03 10:20:00,69.51,69.52,69.24,69.25,105477.0,55.3991,55.4071,55.1839,55.1919,105477.0
2017-10-03 10:30:00,69.26,69.31,69.2,69.23,92721.0,55.1998,55.2397,55.152,55.1759,92721.0
2017-10-03 10:40:00,69.22,69.22,69.04,69.12,155004.0,55.168,55.168,55.0245,55.0883,155004.0
2017-10-03 10:50:00,69.13,69.15,68.98,69.07,134260.0,55.0962,55.1122,54.9767,55.0484,134260.0
2017-10-03 11:00:00,69.06,69.17,69.02,69.12,138699.0,55.0404,55.1281,55.0086,55.0883,138699.0
2017-10-03 11:10:00,69.11,69.2,69.05,69.16,59690.0,55.0803,55.152,55.0325,55.1201,59690.0
2017-10-03 11:20:00,69.16,69.19,69.08,69.13,67069.0,55.1201,55.1441,55.0564,55.0962,67069.0
2017-10-03 11:30:00,69.14,69.19,69.1,69.12,115019.0,55.1042,55.1441,55.0723,55.0883,115019.0
2017-10-03 11:40:00,69.11,69.2,69.1,69.2,123908.0,55.0803,55.152,55.0723,55.152,123908.0
2017-10-03 11:50:00,69.2,69.22,69.18,69.21,101237.0,55.152,55.168,55.1361,55.16,101237.0
2017-10-03 12:00:00,69.2,69.24,69.18,69.21,101104.0,55.152,55.1839,55.1361,55.16,101104.0
2017-10-03 12:10:00,69.21,69.23,69.18,69.21,71551.0,55.16,55.1759,55.1361,55.16,71551.0
2017-10-03 12:20:00,69.2,69.22,69.02,69.05,111413.0,55.152,55.168,55.0086,55.0325,111413.0
2017-10-03 12:30:00,69.05,69.12,69.03,69.1,106481.0,55.0325,55.0883,55.0165,55.0723,106481.0
2017-10-03 12:40:00,69.11,69.16,69.07,69.14,80227.0,55.0803,55.1201,55.0484,55.1042,80227.0
2017-10-03 12:50:00,69.13,69.15,69.08,69.13,95639.0,55.0962,55.1122,55.0564,55.0962,95639.0
2017-10-03 13:00:00,69.14,69.2,69.13,69.14,53849.0,55.1042,55.152,55.0962,55.1042,53849.0
2017-10-03 13:10:00,69.14,69.24,69.12,69.22,253536.0,55.1042,55.1839,55.0883,55.168,253536.0
2017-10-03 13:20:00,69.22,69.24,69.16,69.16,79825.0,55.168,55.1839,55.1201,55.1201,79825.0
2017-10-03 13:30:00,69.16,69.19,69.12,69.13,67959.0,55.1201,55.1441,55.0883,55.0962,67959.0
2017-10-03 13:40:00,69.13,69.14,69.02,69.05,74516.0,55.0962,55.1042,55.0086,55.0325,74516.0
2017-10-03 13:50:00,69.06,69.16,69.04,69.16,60888.0,55.0404,55.1201,55.0245,55.1201,60888.0
2017-10-03 14:00:00,69.15,69.16,69.1,69.15,122106.0,55.1122,55.1201,55.0723,55.1122,122106.0
2017-10-03 14:10:00,69.15,69.17,69.11,69.12,54344.0,55.1122,55.1281,55.0803,55.0883,54344.0
2017-10-03 14:20:00,69.12,69.15,69.07,69.15,232133.0,55.0883,55.1122,55.0484,55.1122,232133.0
2017-10-03 14:30:00,69.16,69.24,69.15,69.23,197946.0,55.1201,55.1839,55.1122,55.1759,197946.0
2017-10-03 14:40:00,69.23,69.29,69.21,69.27,112631.0,55.1759,55.2238,55.16,55.2078,112631.0
2017-10-03 14:50:00,69.28,69.31,69.22,69.23,184278.0,55.2158,55.2397,55.168,55.1759,184278.0
2017-10-03 15:00:00,69.23,69.23,69.17,69.2,183370.0,55.1759,55.1759,55.1281,55.152,183370.0
2017-10-03 15:10:00,69.19,69.25,69.18,69.2,103538.0,55.1441,55.1919,55.1361,55.152,103538.0
2017-10-03 15:20:00,69.2,69.23,69.18,69.2,115131.0,55.152,55.1759,55.1361,55.152,115131.0
2017-10-03 15:30:00,69.19,69.37,69.19,69.37,201483.0,55.1441,55.2875,55.1441,55.2875,201483.0
2017-10-03 15:40:00,69.36,69.36,69.19,69.2,155400.0,55.2795,55.2795,55.1441,55.152,155400.0
2017-10-03 15:50:00,69.21,69.21,69.04,69.06,424454.0,55.16,55.16,55.0245,55.0404,424454.0
2017-10-04 09:30:00,69.12,69.33,68.96,69.26,223547.0,55.0883,55.2556,54.9607,55.1998,223547.0
2017-10-04 09:40:00,69.25,69.25,68.98,68.98,122363.0,55.1919,55.1919,54.9767,54.9767,122363.0
2017-10-04 09:50:00,68.98,69.03,68.68,68.69,168951.0,54.9767,55.0165,54.7376,54.7456,168951.0
2017-10-04 10:00:00,68.67,68.85,68.67,68.84,61500.0,54.7296,54.8731,54.7296,54.8651,61500.0
2017-10-04 10:10:00,68.84,68.87,68.73,68.79,110770.0,54.8651,54.889,54.7774,54.8253,110770.0
2017-10-04 10:20:00,68.78,68.84,68.69,68.69,143580.0,54.8173,54.8651,54.7456,54.7456,143580.0
2017-10-04 10:30:00,68.7,69.15,68.69,69.05,117210.0,54.7535,55.1122,54.7456,55.0325,117210.0
2017-10-04 10:40:00,69.05,69.06,68.89,68.95,99805.0,55.0325,55.0404,54.905,54.9528,99805.0
2017-10-04 10:50:00,68.94,68.96,68.77,68.83,96382.0,54.9448,54.9607,54.8093,54.8571,96382.0
2017-10-04 11:00:00,68.84,68.9,68.79,68.85,116015.0,54.8651,54.9129,54.8253,54.8731,116015.0
2017-10-04 11:10:00,68.84,68.93,68.78,68.93,136681.0,54.8651,54.9368,54.8173,54.9368,136681.0
2017-10-04 11:20:00,68.91,69.11,68.91,69.07,110628.0,54.9209,55.0803,54.9209,55.0484,110628.0
2017-10-04 11:30:00,69.07,69.08,68.97,69.0,100922.0,55.0484,55.0564,54.9687,54.9926,100922.0
2017-10-04 11:40:00,69.01,69.1,68.98,69.06,146463.0,55.0006,55.0723,54.9767,55.0404,146463.0
2017-10-04 11:50:00,69.06,69.14,69.04,69.11,200961.0,55.0404,55.1042,55.0245,55.0803,200961.0
2017-10-04 12:00:00,69.09,69.12,69.07,69.08,99795.0,55.0644,55.0883,55.0484,55.0564,99795.0
2017-10-04 12:10:00,69.08,69.11,69.01,69.05,288677.0,55.0564,55.0803,55.0006,55.0325,288677.0
2017-10-04 12:20:00,69.06,69.08,68.86,68.94,341442.0,55.0404,55.0564,54.881,54.9448,341442.0
2017-10-04 12:30:00,68.94,69.04,68.93,69.01,113094.0,54.9448,55.0245,54.9368,55.0006,113094.0
2017-10-04 12:40:00,69.0,69.0,68.78,68.84,67967.0,54.9926,54.9926,54.8173,54.8651,67967.0
2017-10-04 12:50:00,68.84,68.95,68.84,68.89,86746.0,54.8651,54.9528,54.8651,54.905,86746.0
2017-10-04 13:00:00,68.89,68.9,68.76,68.76,142446.0,54.905,54.9129,54.8013,54.8013,142446.0
2017-10-04 13:10:00,68.77,68.89,68.76,68.88,115153.0,54.8093,54.905,54.8013,54.897,115153.0
2017-10-04 13:20:00,68.87,69.01,68.87,68.99,117249.0,54.889,55.0006,54.889,54.9847,117249.0
2017-10-04 13:30:00,68.99,69.01,68.84,68.85,92933.0,54.9847,55.0006,54.8651,54.8731,92933.0
2017-10-04 13:40:00,68.85,68.93,68.82,68.82,125031.0,54.8731,54.9368,54.8492,54.8492,125031.0
2017-10-04 13:50:00,68.83,68.84,68.72,68.81,120850.0,54.8571,54.8651,54.7695,54.8412,120850.0
2017-10-04 14:00:00,68.82,68.91,68.79,68.9,82669.0,54.8492,54.9209,54.8253,54.9129,82669.0
2017-10-04 14:10:00,68.89,68.98,68.88,68.97,41778.0,54.905,54.9767,54.897,54.9687,41778.0
2017-10-04 14:20:00,68.98,68.99,68.82,68.83,52668.0,54.9767,54.9847,54.8492,54.8571,52668.0
2017-10-04 14:30:00,68.82,68.82,68.7,68.75,116082.0,54.8492,54.8492,54.7535,54.7934,116082.0
2017-10-04 14:40:00,68.75,68.83,68.74,68.81,73766.0,54.7934,54.8571,54.7854,54.8412,73766.0
2017-10-04 14:50:00,68.81,68.81,68.73,68.76,111614.0,54.8412,54.8412,54.7774,54.8013,111614.0
2017-10-04 15:00:00,68.77,68.77,68.69,68.71,186280.0,54.8093,54.8093,54.7456,54.7615,186280.0
2017-10-04 15:10:00,68.7,68.8,68.69,68.8,120722.0,54.7535,54.8332,54.7456,54.8332,120722.0
2017-10-04 15:20:00,68.8,68.84,68.78,68.8,98110.0,54.8332,54.8651,54.8173,54.8332,98110.0
2017-10-04 15:30:00,68.8,68.83,68.75,68.83,137068.0,54.8332,54.8571,54.7934,54.8571,137068.0
2017-10-04 15:40:00,68.83,68.86,68.8,68.83,140436.0,54.8571,54.881,54.8332,54.8571,140436.0
2017-10-04 15:50:00,68.83,68.84,68.76,68.82,476502.0,54.8571,54.8651,54.8013,54.8492,476502.0
2017-10-05 09:30:00,69.15,69.18,68.65,68.88,239265.0,55.1122,55.1361,54.7137,54.897,239265.0
2017-10-05 09:40:00,68.89,68.94,68.61,68.63,157304.0,54.905,54.9448,54.6818,54.6977,157304.0
2017-10-05 09:50:00,68.64,68.75,68.57,68.71,133612.0,54.7057,54.7934,54.6499,54.7615,133612.0
2017-10-05 10:00:00,68.71,68.75,68.57,68.66,149280.0,54.7615,54.7934,54.6499,54.7216,149280.0
2017-10-05 10:10:00,68.65,68.91,68.64,68.76,125163.0,54.7137,54.9209,54.7057,54.8013,125163.0
2017-10-05 10:20:00,68.76,68.87,68.73,68.81,108464.0,54.8013,54.889,54.7774,54.8412,108464.0
2017-10-05 10:30:00,68.81,68.98,68.81,68.96,129589.0,54.8412,54.9767,54.8412,54.9607,129589.0
2017-10-05 10:40:00,68.95,69.0,68.86,68.96,104397.0,54.9528,54.9926,54.881,54.9607,104397.0
2017-10-05 10:50:00,68.97,69.02,68.91,68.95,94953.0,54.9687,55.0086,54.9209,54.9528,94953.0
2017-10-05 11:00:00,68.95,68.97,68.87,68.89,91569.0,54.9528,54.9687,54.889,54.905,91569.0
2017-10-05 11:10:00,68.87,68.9,68.85,68.89,94619.0,54.889,54.9129,54.8731,54.905,94619.0
2017-10-05 11:20:00,68.89,68.89,68.8,68.86,84355.0,54.905,54.905,54.8332,54.881,84355.0
2017-10-05 11:30:00,68.86,68.91,68.81,68.91,59750.0,54.881,54.9209,54.8412,54.9209,59750.0
2017-10-05 11:40:00,68.9,68.93,68.86,68.9,127197.0,54.9129,54.9368,54.881,54.9129,127197.0
2017-10-05 11:50:00,68.9,68.96,68.87,68.88,104980.0,54.9129,54.9607,54.889,54.897,104980.0
2017-10-05 12:00:00,68.88,68.91,68.86,68.91,71705.0,54.897,54.9209,54.881,54.9209,71705.0
2017-10-05 12:10:00,68.9,68.94,68.83,68.85,96885.0,54.9129,54.9448,54.8571,54.8731,96885.0
2017-10-05 12:20:00,68.85,68.87,68.77,68.78,101339.0,54.8731,54.889,54.8093,54.8173,101339.0
2017-10-05 12:30:00,68.79,68.9,68.78,68.9,75606.0,54.8253,54.9129,54.8173,54.9129,75606.0
2017-10-05 12:40:00,68.91,68.96,68.89,68.91,73485.0,54.9209,54.9607,54.905,54.9209,73485.0
2017-10-05 12:50:00,68.91,68.98,68.9,68.95,152180.0,54.9209,54.9767,54.9129,54.9528,152180.0
2017-10-05 13:00:00,68.95,68.98,68.92,68.94,102445.0,54.9528,54.9767,54.9289,54.9448,102445.0
2017-10-05 13:10:00,68.94,69.04,68.94,69.03,44107.0,54.9448,55.0245,54.9448,55.0165,44107.0
2017-10-05 13:20:00,69.02,69.04,69.0,69.02,39337.0,55.0086,55.0245,54.9926,55.0086,39337.0
2017-10-05 13:30:00,69.01,69.02,68.97,68.98,53569.0,55.0006,55.0086,54.9687,54.9767,53569.0
2017-10-05 13:40:00,68.98,69.05,68.97,69.01,48989.0,54.9767,55.0325,54.9687,55.0006,48989.0
2017-10-05 13:50:00,69.01,69.01,68.95,68.98,90133.0,55.0006,55.0006,54.9528,54.9767,90133.0
2017-10-05 14:00:00,68.98,69.03,68.96,68.99,54331.0,54.9767,55.0165,54.9607,54.9847,54331.0
2017-10-05 14:10:00,69.0,69.01,68.97,68.98,74629.0,54.9926,55.0006,54.9687,54.9767,74629.0
2017-10-05 14:20:00,68.98,69.0,68.95,68.97,60965.0,54.9767,54.9926,54.9528,54.9687,60965.0
2017-10-05 14:30:00,68.98,69.0,68.95,68.98,60379.0,54.9767,54.9926,54.9528,54.9767,60379.0
2017-10-05 14:40:00,68.99,69.1,68.97,69.07,176779.0,54.9847,55.0723,54.9687,55.0484,176779.0
2017-10-05 14:50:00,69.07,69.11,69.04,69.09,97627.0,55.0484,55.0803,55.0245,55.0644,97627.0
2017-10-05 15:00:00,69.09,69.14,69.06,69.1,103307.0,55.0644,55.1042,55.0404,55.0723,103307.0
2017-10-05 15:10:00,69.1,69.11,68.9,68.91,171389.0,55.0723,55.0803,54.9129,54.9209,171389.0
2017-10-05 15:20:00,68.92,68.93,68.87,68.91,94841.0,54.9289,54.9368,54.889,54.9209,94841.0
2017-10-05 15:30:00,68.9,69.01,68.89,68.94,154429.0,54.9129,55.0006,54.905,54.9448,154429.0
2017-10-05 15:40:00,68.95,68.98,68.92,68.93,117524.0,54.9528,54.9767,54.9289,54.9368,117524.0
2017-10-05 15:50:00,68.93,68.93,68.85,68.88,399579.0,54.9368,54.9368,54.8731,54.897,399579.0
2017-10-06 09:30:00,68.72,68.72,68.27,68.4,143728.0,54.7695,54.7695,54.4108,54.5144,143728.0
2017-10-06 09:40:00,68.4,68.4,68.13,68.14,150583.0,54.5144,54.5144,54.2992,54.3072,150583.0
2017-10-06 09:50:00,68.14,68.15,67.87,68.03,177857.0,54.3072,54.3152,54.092,54.2195,177857.0
2017-10-06 10:00:00,68.02,68.06,67.95,68.04,121892.0,54.2116,54.2434,54.1558,54.2275,121892.0
2017-10-06 10:10:00,68.04,68.24,68.02,68.24,127729.0,54.2275,54.3869,54.2116,54.3869,127729.0
2017-10-06 10:20:00,68.23,68.43,68.22,68.42,77252.0,54.3789,54.5383,54.371,54.5304,77252.0
2017-10-06 10:30:00,68.42,68.42,68.26,68.29,54014.0,54.5304,54.5304,54.4028,54.4268,54014.0
2017-10-06 10:40:00,68.29,68.32,68.08,68.22,136384.0,54.4268,54.4507,54.2594,54.371,136384.0
2017-10-06 10:50:00,68.22,68.27,68.04,68.04,95375.0,54.371,54.4108,54.2275,54.2275,95375.0
2017-10-06 11:00:00,68.03,68.14,67.93,67.94,116528.0,54.2195,54.3072,54.1398,54.1478,116528.0
2017-10-06 11:10:00,67.94,68.07,67.93,68.06,110570.0,54.1478,54.2514,54.1398,54.2434,110570.0
2017-10-06 11:20:00,68.06,68.17,68.03,68.17,79997.0,54.2434,54.3311,54.2195,54.3311,79997.0
2017-10-06 11:30:00,68.16,68.27,68.1,68.22,104228.0,54.3231,54.4108,54.2753,54.371,104228.0
2017-10-06 11:40:00,68.22,68.29,68.17,68.26,76092.0,54.371,54.4268,54.3311,54.4028,76092.0
2017-10-06 11:50:00,68.26,68.34,68.25,68.29,82373.0,54.4028,54.4666,54.3949,54.4268,82373.0
2017-10-06 12:00:00,68.29,68.3,68.2,68.2,55105.0,54.4268,54.4347,54.355,54.355,55105.0
2017-10-06 12:10:00,68.2,68.28,68.19,68.23,51450.0,54.355,54.4188,54.3471,54.3789,51450.0
2017-10-06 12:20:00,68.23,68.24,68.04,68.05,60372.0,54.3789,54.3869,54.2275,54.2355,60372.0
2017-10-06 12:30:00,68.06,68.07,68.0,68.0,64274.0,54.2434,54.2514,54.1956,54.1956,64274.0
2017-10-06 12:40:00,68.0,68.02,67.96,67.99,71308.0,54.1956,54.2116,54.1637,54.1877,71308.0
2017-10-06 12:50:00,68.0,68.03,67.97,68.01,54349.0,54.1956,54.2195,54.1717,54.2036,54349.0
2017-10-06 13:00:00,68.01,68.11,68.0,68.08,68447.0,54.2036,54.2833,54.1956,54.2594,68447.0
2017-10-06 13:10:00,68.08,68.14,68.06,68.11,93004.0,54.2594,54.3072,54.2434,54.2833,93004.0
2017-10-06 13:20:00,68.11,68.19,68.1,68.14,124516.0,54.2833,54.3471,54.2753,54.3072,124516.0
2017-10-06 13:30:00,68.13,68.17,68.11,68.13,68850.0,54.2992,54.3311,54.2833,54.2992,68850.0
2017-10-06 13:40:00,68.14,68.14,68.07,68.11,53089.0,54.3072,54.3072,54.2514,54.2833,53089.0
2017-10-06 13:50:00,68.12,68.12,68.02,68.03,66664.0,54.2913,54.2913,54.2116,54.2195,66664.0
2017-10-06 14:00:00,68.02,68.04,67.96,67.99,104192.0,54.2116,54.2275,54.1637,54.1877,104192.0
2017-10-06 14:10:00,67.99,68.06,67.98,68.05,102326.0,54.1877,54.2434,54.1797,54.2355,102326.0
2017-10-06 14:20:00,68.05,68.1,68.01,68.08,65877.0,54.2355,54.2753,54.2036,54.2594,65877.0
2017-10-06 14:30:00,68.08,68.11,68.06,68.07,50885.0,54.2594,54.2833,54.2434,54.2514,50885.0
2017-10-06 14:40:00,68.07,68.13,68.07,68.08,65630.0,54.2514,54.2992,54.2514,54.2594,65630.0
2017-10-06 14:50:00,68.07,68.08,68.02,68.07,67474.0,54.2514,54.2594,54.2116,54.2514,67474.0
2017-10-06 15:00:00,68.08,68.12,68.0,68.11,97333.0,54.2594,54.2913,54.1956,54.2833,97333.0
2017-10-06 15:10:00,68.11,68.16,68.07,68.12,98071.0,54.2833,54.3231,54.2514,54.2913,98071.0
2017-10-06 15:20:00,68.12,68.18,68.11,68.16,81810.0,54.2913,54.3391,54.2833,54.3231,81810.0
2017-10-06 15:30:00,68.16,68.2,68.15,68.18,94447.0,54.3231,54.355,54.3152,54.3391,94447.0
2017-10-06 15:40:00,68.19,68.28,68.18,68.26,145500.0,54.3471,54.4188,54.3391,54.4028,145500.0
2017-10-06 15:50:00,68.26,68.35,68.19,68.33,619616.0,54.4028,54.4746,54.3471,54.4586,619616.0
2017-10-09 09:30:00,68.36,68.8,68.31,68.65,229230.0,54.4825,54.8332,54.4427,54.7137,229230.0
2017-10-09 09:40:00,68.64,68.76,68.49,68.5,54755.0,54.7057,54.8013,54.5862,54.5941,54755.0
2017-10-09 09:50:00,68.51,68.57,68.42,68.46,100817.0,54.6021,54.6499,54.5304,54.5622,100817.0
2017-10-09 10:00:00,68.46,68.5,68.3,68.44,61824.0,54.5622,54.5941,54.4347,54.5463,61824.0
2017-10-09 10:10:00,68.43,68.56,68.43,68.53,48935.0,54.5383,54.6419,54.5383,54.618,48935.0
2017-10-09 10:20:00,68.53,68.56,68.48,68.53,34768.0,54.618,54.6419,54.5782,54.618,34768.0
2017-10-09 10:30:00,68.54,68.57,68.43,68.5,76920.0,54.626,54.6499,54.5383,54.5941,76920.0
2017-10-09 10:40:00,68.49,68.55,68.45,68.48,38901.0,54.5862,54.634,54.5543,54.5782,38901.0
2017-10-09 10:50:00,68.48,68.53,68.46,68.48,35831.0,54.5782,54.618,54.5622,54.5782,35831.0
2017-10-09 11:00:00,68.48,68.49,68.3,68.31,75577.0,54.5782,54.5862,54.4347,54.4427,75577.0
2017-10-09 11:10:00,68.31,68.34,68.24,68.25,61532.0,54.4427,54.4666,54.3869,54.3949,61532.0
2017-10-09 11:20:00,68.26,68.34,68.24,68.32,79359.0,54.4028,54.4666,54.3869,54.4507,79359.0
2017-10-09 11:30:00,68.32,68.42,68.31,68.39,82089.0,54.4507,54.5304,54.4427,54.5065,82089.0
2017-10-09 11:40:00,68.4,68.4,68.33,68.33,54197.0,54.5144,54.5144,54.4586,54.4586,54197.0
2017-10-09 11:50:00,68.33,68.36,68.3,68.33,38958.0,54.4586,54.4825,54.4347,54.4586,38958.0
2017-10-09 12:00:00,68.33,68.33,68.25,68.27,39689.0,54.4586,54.4586,54.3949,54.4108,39689.0
2017-10-09 12:10:00,68.27,68.36,68.27,68.34,42942.0,54.4108,54.4825,54.4108,54.4666,42942.0
2017-10-09 12:20:00,68.34,68.36,68.31,68.34,37926.0,54.4666,54.4825,54.4427,54.4666,37926.0
2017-10-09 12:30:00,68.34,68.36,68.32,68.36,39285.0,54.4666,54.4825,54.4507,54.4825,39285.0
2017-10-09 12:40:00,68.36,68.48,68.35,68.46,29723.0,54.4825,54.5782,54.4746,54.5622,29723.0
2017-10-09 12:50:00,68.46,68.47,68.42,68.45,32343.0,54.5622,54.5702,54.5304,54.5543,32343.0
2017-10-09 13:00:00,68.44,68.47,68.4,68.41,28197.0,54.5463,54.5702,54.5144,54.5224,28197.0
2017-10-09 13:10:00,68.4,68.45,68.38,68.43,39601.0,54.5144,54.5543,54.4985,54.5383,39601.0
2017-10-09 13:20:00,68.43,68.48,68.42,68.46,41029.0,54.5383,54.5782,54.5304,54.5622,41029.0
2017-10-09 13:30:00,68.46,68.55,68.45,68.55,44010.0,54.5622,54.634,54.5543,54.634,44010.0
2017-10-09 13:40:00,68.54,68.57,68.52,68.56,44601.0,54.626,54.6499,54.6101,54.6419,44601.0
2017-10-09 13:50:00,68.56,68.61,68.54,68.61,35821.0,54.6419,54.6818,54.626,54.6818,35821.0
2017-10-09 14:00:00,68.62,68.64,68.53,68.58,33739.0,54.6898,54.7057,54.618,54.6579,33739.0
2017-10-09 14:10:00,68.57,68.59,68.54,68.55,44733.0,54.6499,54.6659,54.626,54.634,44733.0
2017-10-09 14:20:00,68.55,68.59,68.5,68.5,46537.0,54.634,54.6659,54.5941,54.5941,46537.0
2017-10-09 14:30:00,68.5,68.53,68.47,68.51,46262.0,54.5941,54.618,54.5702,54.6021,46262.0
2017-10-09 14:40:00,68.52,68.54,68.47,68.51,49607.0,54.6101,54.626,54.5702,54.6021,49607.0
2017-10-09 14:50:00,68.51,68.51,68.43,68.45,59671.0,54.6021,54.6021,54.5383,54.5543,59671.0
2017-10-09 15:00:00,68.45,68.48,68.38,68.39,46085.0,54.5543,54.5782,54.4985,54.5065,46085.0
2017-10-09 15:10:00,68.38,68.45,68.37,68.42,47619.0,54.4985,54.5543,54.4905,54.5304,47619.0
2017-10-09 15:20:00,68.42,68.45,68.38,68.39,61362.0,54.5304,54.5543,54.4985,54.5065,61362.0
2017-10-09 15:30:00,68.45,68.45,68.36,68.39,56361.0,54.5543,54.5543,54.4825,54.5065,56361.0
2017-10-09 15:40:00,68.39,68.45,68.26,68.29,84791.0,54.5065,54.5543,54.4028,54.4268,84791.0
2017-10-09 15:50:00,68.29,68.45,68.26,68.34,213118.0,54.4268,54.5543,54.4028,54.4666,213118.0
2017-10-10 09:30:00,68.76,69.03,68.68,68.94,239011.0,54.8013,55.0165,54.7376,54.9448,239011.0
2017-10-10 09:40:00,68.93,68.93,68.61,68.64,112997.0,54.9368,54.9368,54.6818,54.7057,112997.0
2017-10-10 09:50:00,68.65,68.9,68.63,68.82,120805.0,54.7137,54.9129,54.6977,54.8492,120805.0
2017-10-10 10:00:00,68.83,68.84,68.72,68.75,93726.0,54.8571,54.8651,54.7695,54.7934,93726.0
2017-10-10 10:10:00,68.75,68.79,68.61,68.63,102142.0,54.7934,54.8253,54.6818,54.6977,102142.0
2017-10-10 10:20:00,68.63,68.74,68.57,68.63,133121.0,54.6977,54.7854,54.6499,54.6977,133121.0
2017-10-10 10:30:00,68.63,68.67,68.49,68.56,106070.0,54.6977,54.7296,54.5862,54.6419,106070.0
2017-10-10 10:40:00,68.56,68.72,68.55,68.65,80428.0,54.6419,54.7695,54.634,54.7137,80428.0
2017-10-10 10:50:00,68.66,68.79,68.63,68.79,57548.0,54.7216,54.8253,54.6977,54.8253,57548.0
2017-10-10 11:00:00,68.8,68.85,68.77,68.83,145969.0,54.8332,54.8731,54.8093,54.8571,145969.0
2017-10-10 11:10:00,68.82,68.83,68.73,68.75,58077.0,54.8492,54.8571,54.7774,54.7934,58077.0
2017-10-10 11:20:00,68.73,68.76,68.64,68.67,49094.0,54.7774,54.8013,54.7057,54.7296,49094.0
2017-10-10 11:30:00,68.67,68.74,68.58,68.59,65281.0,54.7296,54.7854,54.6579,54.6659,65281.0
2017-10-10 11:40:00,68.59,68.67,68.55,68.65,40157.0,54.6659,54.7296,54.634,54.7137,40157.0
2017-10-10 11:50:00,68.65,68.71,68.62,68.67,31926.0,54.7137,54.7615,54.6898,54.7296,31926.0
2017-10-10 12:00:00,68.67,68.68,68.62,68.65,30475.0,54.7296,54.7376,54.6898,54.7137,30475.0
2017-10-10 12:10:00,68.65,68.72,68.64,68.72,97871.0,54.7137,54.7695,54.7057,54.7695,97871.0
2017-10-10 12:20:00,68.73,68.74,68.66,68.68,42311.0,54.7774,54.7854,54.7216,54.7376,42311.0
2017-10-10 12:30:00,68.69,68.72,68.65,68.68,33119.0,54.7456,54.7695,54.7137,54.7376,33119.0
2017-10-10 12:40:00,68.67,68.67,68.53,68.53,47352.0,54.7296,54.7296,54.618,54.618,47352.0
2017-10-10 12:50:00,68.53,68.6,68.52,68.58,44373.0,54.618,54.6738,54.6101,54.6579,44373.0
2017-10-10 13:00:00,68.58,68.6,68.54,68.56,35436.0,54.6579,54.6738,54.626,54.6419,35436.0
2017-10-10 13:10:00,68.56,68.56,68.46,68.5,48903.0,54.6419,54.6419,54.5622,54.5941,48903.0
2017-10-10 13:20:00,68.5,68.55,68.43,68.44,53977.0,54.5941,54.634,54.5383,54.5463,53977.0
2017-10-10 13:30:00,68.44,68.49,68.43,68.48,42676.0,54.5463,54.5862,54.5383,54.5782,42676.0
2017-10-10 13:40:00,68.48,68.5,68.43,68.45,65231.0,54.5782,54.5941,54.5383,54.5543,65231.0
2017-10-10 13:50:00,68.46,68.48,68.43,68.48,65043.0,54.5622,54.5782,54.5383,54.5782,65043.0
2017-10-10 14:00:00,68.48,68.48,68.27,68.28,69979.0,54.5782,54.5782,54.4108,54.4188,69979.0
2017-10-10 14:10:00,68.27,68.43,68.27,68.41,64569.0,54.4108,54.5383,54.4108,54.5224,64569.0
2017-10-10 14:20:00,68.4,68.45,68.37,68.42,68006.0,54.5144,54.5543,54.4905,54.5304,68006.0
2017-10-10 14:30:00,68.41,68.44,68.34,68.37,63192.0,54.5224,54.5463,54.4666,54.4905,63192.0
2017-10-10 14:40:00,68.38,68.4,68.35,68.38,55258.0,54.4985,54.5144,54.4746,54.4985,55258.0
2017-10-10 14:50:00,68.39,68.43,68.37,68.37,76218.0,54.5065,54.5383,54.4905,54.4905,76218.0
2017-10-10 15:00:00,68.38,68.43,68.37,68.43,65141.0,54.4985,54.5383,54.4905,54.5383,65141.0
2017-10-10 15:10:00,68.42,68.47,68.4,68.43,99830.0,54.5304,54.5702,54.5144,54.5383,99830.0
2017-10-10 15:20:00,68.42,68.43,68.37,68.38,87342.0,54.5304,54.5383,54.4905,54.4985,87342.0
2017-10-10 15:30:00,68.38,68.44,68.33,68.34,83265.0,54.4985,54.5463,54.4586,54.4666,83265.0
2017-10-10 15:40:00,68.34,68.37,68.27,68.28,132637.0,54.4666,54.4905,54.4108,54.4188,132637.0
2017-10-10 15:50:00,68.29,68.34,68.27,68.34,245062.0,54.4268,54.4666,54.4108,54.4666,245062.0
2017-10-11 09:30:00,67.32,67.78,67.26,67.39,508434.0,53.6537,54.0203,53.6059,53.7095,508434.0
2017-10-11 09:40:00,67.39,67.8,66.87,66.97,672650.0,53.7095,54.0362,53.295,53.3747,672650.0
2017-10-11 09:50:00,66.98,67.17,66.88,66.92,253406.0,53.3827,53.5341,53.303,53.3349,253406.0
2017-10-11 10:00:00,66.93,67.15,66.84,67.13,203340.0,53.3428,53.5182,53.2711,53.5022,203340.0
2017-10-11 10:10:00,67.14,67.29,67.08,67.2,176266.0,53.5102,53.6298,53.4624,53.558,176266.0
2017-10-11 10:20:00,67.19,67.26,67.11,67.24,196643.0,53.5501,53.6059,53.4863,53.5899,196643.0
2017-10-11 10:30:00,67.24,67.36,67.23,67.27,199524.0,53.5899,53.6856,53.5819,53.6138,199524.0
2017-10-11 10:40:00,67.27,67.35,67.23,67.34,129319.0,53.6138,53.6776,53.5819,53.6696,129319.0
2017-10-11 10:50:00,67.35,67.5,67.33,67.46,121431.0,53.6776,53.7971,53.6616,53.7653,121431.0
2017-10-11 11:00:00,67.46,67.51,67.39,67.43,215118.0,53.7653,53.8051,53.7095,53.7413,215118.0
2017-10-11 11:10:00,67.43,67.47,67.32,67.4,108639.0,53.7413,53.7732,53.6537,53.7174,108639.0
2017-10-11 11:20:00,67.4,67.41,67.26,67.27,179506.0,53.7174,53.7254,53.6059,53.6138,179506.0
2017-10-11 11:30:00,67.27,67.4,67.27,67.33,124318.0,53.6138,53.7174,53.6138,53.6616,124318.0
2017-10-11 11:40:00,67.32,67.33,67.19,67.3,394810.0,53.6537,53.6616,53.5501,53.6377,394810.0
2017-10-11 11:50:00,67.3,67.37,67.28,67.3,63358.0,53.6377,53.6935,53.6218,53.6377,63358.0
2017-10-11 12:00:00,67.3,67.39,67.29,67.29,71434.0,53.6377,53.7095,53.6298,53.6298,71434.0
2017-10-11 12:10:00,67.29,67.34,67.26,67.33,41500.0,53.6298,53.6696,53.6059,53.6616,41500.0
2017-10-11 12:20:00,67.33,67.47,67.32,67.45,93332.0,53.6616,53.7732,53.6537,53.7573,93332.0
2017-10-11 12:30:00,67.46,67.46,67.34,67.37,136367.0,53.7653,53.7653,53.6696,53.6935,136367.0
2017-10-11 12:40:00,67.37,67.41,67.36,67.4,57332.0,53.6935,53.7254,53.6856,53.7174,57332.0
2017-10-11 12:50:00,67.39,67.39,67.3,67.3,70022.0,53.7095,53.7095,53.6377,53.6377,70022.0
2017-10-11 13:00:00,67.31,67.41,67.25,67.4,77337.0,53.6457,53.7254,53.5979,53.7174,77337.0
2017-10-11 13:10:00,67.41,67.41,67.31,67.32,66403.0,53.7254,53.7254,53.6457,53.6537,66403.0
2017-10-11 13:20:00,67.32,67.33,67.25,67.3,44603.0,53.6537,53.6616,53.5979,53.6377,44603.0
2017-10-11 13:30:00,67.31,67.31,67.25,67.27,37823.0,53.6457,53.6457,53.5979,53.6138,37823.0
2017-10-11 13:40:00,67.27,67.28,67.18,67.23,150264.0,53.6138,53.6218,53.5421,53.5819,150264.0
2017-10-11 13:50:00,67.23,67.24,67.12,67.24,86199.0,53.5819,53.5899,53.4943,53.5899,86199.0
2017-10-11 14:00:00,67.24,67.38,67.23,67.31,93861.0,53.5899,53.7015,53.5819,53.6457,93861.0
2017-10-11 14:10:00,67.31,67.44,67.29,67.4,68526.0,53.6457,53.7493,53.6298,53.7174,68526.0
2017-10-11 14:20:00,67.4,67.43,67.32,67.34,73753.0,53.7174,53.7413,53.6537,53.6696,73753.0
2017-10-11 14:30:00,67.34,67.35,67.28,67.34,102170.0,53.6696,53.6776,53.6218,53.6696,102170.0
2017-10-11 14:40:00,67.34,67.41,67.29,67.31,68928.0,53.6696,53.7254,53.6298,53.6457,68928.0
2017-10-11 14:50:00,67.31,67.34,67.29,67.32,60613.0,53.6457,53.6696,53.6298,53.6537,60613.0
2017-10-11 15:00:00,67.32,67.37,67.29,67.29,117720.0,53.6537,53.6935,53.6298,53.6298,117720.0
2017-10-11 15:10:00,67.3,67.34,67.26,67.34,107924.0,53.6377,53.6696,53.6059,53.6696,107924.0
2017-10-11 15:20:00,67.33,67.4,67.33,67.39,154689.0,53.6616,53.7174,53.6616,53.7095,154689.0
2017-10-11 15:30:00,67.4,67.48,67.37,67.46,241471.0,53.7174,53.7812,53.6935,53.7653,241471.0
2017-10-11 15:40:00,67.45,67.58,67.42,67.56,221440.0,53.7573,53.8609,53.7334,53.845,221440.0
2017-10-11 15:50:00,67.56,67.74,67.53,67.72,681399.0,53.845,53.9884,53.821,53.9725,681399.0
2017-10-12 09:30:00,67.22,67.3,67.04,67.23,399193.0,53.574,53.6377,53.4305,53.5819,399193.0
2017-10-12 09:40:00,67.26,67.42,66.99,67.02,254111.0,53.6059,53.7334,53.3907,53.4146,254111.0
2017-10-12 09:50:00,67.02,67.19,66.96,67.17,137082.0,53.4146,53.5501,53.3668,53.5341,137082.0
2017-10-12 10:00:00,67.16,67.27,67.13,67.17,108440.0,53.5262,53.6138,53.5022,53.5341,108440.0
2017-10-12 10:10:00,67.17,67.42,67.15,67.3,95342.0,53.5341,53.7334,53.5182,53.6377,95342.0
2017-10-12 10:20:00,67.3,67.3,67.09,67.13,102067.0,53.6377,53.6377,53.4704,53.5022,102067.0
2017-10-12 10:30:00,67.15,67.28,67.15,67.17,136900.0,53.5182,53.6218,53.5182,53.5341,136900.0
2017-10-12 10:40:00,67.18,67.18,66.97,66.97,146010.0,53.5421,53.5421,53.3747,53.3747,146010.0
2017-10-12 10:50:00,66.97,67.02,66.82,67.01,166120.0,53.3747,53.4146,53.2552,53.4066,166120.0
2017-10-12 11:00:00,67.02,67.33,67.02,67.31,107660.0,53.4146,53.6616,53.4146,53.6457,107660.0
2017-10-12 11:10:00,67.32,67.34,67.14,67.14,182161.0,53.6537,53.6696,53.5102,53.5102,182161.0
2017-10-12 11:20:00,67.14,67.23,67.11,67.11,183865.0,53.5102,53.5819,53.4863,53.4863,183865.0
2017-10-12 11:30:00,67.11,67.16,67.08,67.11,160226.0,53.4863,53.5262,53.4624,53.4863,160226.0
2017-10-12 11:40:00,67.11,67.26,67.11,67.24,93937.0,53.4863,53.6059,53.4863,53.5899,93937.0
2017-10-12 11:50:00,67.24,67.28,67.16,67.17,96249.0,53.5899,53.6218,53.5262,53.5341,96249.0
2017-10-12 12:00:00,67.17,67.21,67.08,67.09,154700.0,53.5341,53.566,53.4624,53.4704,154700.0
2017-10-12 12:10:00,67.09,67.11,67.06,67.06,84629.0,53.4704,53.4863,53.4465,53.4465,84629.0
2017-10-12 12:20:00,67.06,67.07,67.03,67.05,177573.0,53.4465,53.4544,53.4225,53.4385,177573.0
2017-10-12 12:30:00,67.04,67.06,67.0,67.0,69812.0,53.4305,53.4465,53.3986,53.3986,69812.0
2017-10-12 12:40:00,67.0,67.01,66.79,66.84,316943.0,53.3986,53.4066,53.2313,53.2711,316943.0
2017-10-12 12:50:00,66.85,66.93,66.81,66.91,149327.0,53.2791,53.3428,53.2472,53.3269,149327.0
2017-10-12 13:00:00,66.91,67.04,66.91,67.03,91069.0,53.3269,53.4305,53.3269,53.4225,91069.0
2017-10-12 13:10:00,67.03,67.13,67.01,67.13,53361.0,53.4225,53.5022,53.4066,53.5022,53361.0
2017-10-12 13:20:00,67.13,67.28,67.13,67.2,69665.0,53.5022,53.6218,53.5022,53.558,69665.0
2017-10-12 13:30:00,67.21,67.28,67.18,67.27,66978.0,53.566,53.6218,53.5421,53.6138,66978.0
2017-10-12 13:40:00,67.28,67.31,67.23,67.28,74402.0,53.6218,53.6457,53.5819,53.6218,74402.0
2017-10-12 13:50:00,67.29,67.29,67.17,67.19,60549.0,53.6298,53.6298,53.5341,53.5501,60549.0
2017-10-12 14:00:00,67.2,67.26,67.19,67.24,62709.0,53.558,53.6059,53.5501,53.5899,62709.0
2017-10-12 14:10:00,67.23,67.34,67.21,67.26,76502.0,53.5819,53.6696,53.566,53.6059,76502.0
2017-10-12 14:20:00,67.27,67.29,67.22,67.23,56273.0,53.6138,53.6298,53.574,53.5819,56273.0
2017-10-12 14:30:00,67.23,67.27,67.2,67.23,47319.0,53.5819,53.6138,53.558,53.5819,47319.0
2017-10-12 14:40:00,67.24,67.29,67.23,67.25,80075.0,53.5899,53.6298,53.5819,53.5979,80075.0
2017-10-12 14:50:00,67.24,67.32,67.24,67.3,93076.0,53.5899,53.6537,53.5899,53.6377,93076.0
2017-10-12 15:00:00,67.31,67.33,67.24,67.28,95543.0,53.6457,53.6616,53.5899,53.6218,95543.0
2017-10-12 15:10:00,67.29,67.32,67.25,67.27,67970.0,53.6298,53.6537,53.5979,53.6138,67970.0
2017-10-12 15:20:00,67.27,67.33,67.24,67.29,82843.0,53.6138,53.6616,53.5899,53.6298,82843.0
2017-10-12 15:30:00,67.29,67.36,67.28,67.31,178879.0,53.6298,53.6856,53.6218,53.6457,178879.0
2017-10-12 15:40:00,67.31,67.33,67.26,67.27,143712.0,53.6457,53.6616,53.6059,53.6138,143712.0
2017-10-12 15:50:00,67.27,67.29,67.23,67.28,436130.0,53.6138,53.6298,53.5819,53.6218,436130.0
2017-10-13 09:30:00,67.63,68.08,67.61,68.07,264019.0,53.9007,54.2594,53.8848,54.2514,264019.0
2017-10-13 09:40:00,68.08,68.08,67.84,67.89,125528.0,54.2594,54.2594,54.0681,54.108,125528.0
2017-10-13 09:50:00,67.88,67.88,67.64,67.68,132652.0,54.1,54.1,53.9087,53.9406,132652.0
2017-10-13 10:00:00,67.68,67.76,67.57,67.62,73536.0,53.9406,54.0043,53.8529,53.8928,73536.0
2017-10-13 10:10:00,67.62,67.7,67.57,67.68,99830.0,53.8928,53.9565,53.8529,53.9406,99830.0
2017-10-13 10:20:00,67.68,67.7,67.55,67.56,106058.0,53.9406,53.9565,53.837,53.845,106058.0
2017-10-13 10:30:00,67.56,67.57,67.46,67.51,61005.0,53.845,53.8529,53.7653,53.8051,61005.0
2017-10-13 10:40:00,67.52,67.64,67.48,67.54,53764.0,53.8131,53.9087,53.7812,53.829,53764.0
2017-10-13 10:50:00,67.55,67.59,67.47,67.59,85429.0,53.837,53.8689,53.7732,53.8689,85429.0
2017-10-13 11:00:00,67.59,67.63,67.51,67.51,113076.0,53.8689,53.9007,53.8051,53.8051,113076.0
2017-10-13 11:10:00,67.51,67.56,67.47,67.54,58119.0,53.8051,53.845,53.7732,53.829,58119.0
2017-10-13 11:20:00,67.54,67.62,67.51,67.6,64573.0,53.829,53.8928,53.8051,53.8768,64573.0
2017-10-13 11:30:00,67.59,67.6,67.51,67.52,48273.0,53.8689,53.8768,53.8051,53.8131,48273.0
2017-10-13 11:40:00,67.51,67.52,67.46,67.5,33532.0,53.8051,53.8131,53.7653,53.7971,33532.0
2017-10-13 11:50:00,67.5,67.52,67.46,67.47,45296.0,53.7971,53.8131,53.7653,53.7732,45296.0
2017-10-13 12:00:00,67.46,67.47,67.4,67.42,32507.0,53.7653,53.7732,53.7174,53.7334,32507.0
2017-10-13 12:10:00,67.43,67.53,67.4,67.51,69803.0,53.7413,53.821,53.7174,53.8051,69803.0
2017-10-13 12:20:00,67.52,67.52,67.48,67.5,41612.0,53.8131,53.8131,53.7812,53.7971,41612.0
2017-10-13 12:30:00,67.5,67.56,67.49,67.56,38764.0,53.7971,53.845,53.7892,53.845,38764.0
2017-10-13 12:40:00,67.55,67.61,67.54,67.56,53414.0,53.837,53.8848,53.829,53.845,53414.0
2017-10-13 12:50:00,67.55,67.6,67.53,67.56,55513.0,53.837,53.8768,53.821,53.845,55513.0
2017-10-13 13:00:00,67.55,67.56,67.44,67.44,44001.0,53.837,53.845,53.7493,53.7493,44001.0
2017-10-13 13:10:00,67.44,67.44,67.26,67.29,69957.0,53.7493,53.7493,53.6059,53.6298,69957.0
2017-10-13 13:20:00,67.29,67.4,67.29,67.39,72728.0,53.6298,53.7174,53.6298,53.7095,72728.0
2017-10-13 13:30:00,67.4,67.49,67.39,67.48,32190.0,53.7174,53.7892,53.7095,53.7812,32190.0
2017-10-13 13:40:00,67.48,67.53,67.45,67.47,34329.0,53.7812,53.821,53.7573,53.7732,34329.0
2017-10-13 13:50:00,67.47,67.47,67.34,67.36,48228.0,53.7732,53.7732,53.6696,53.6856,48228.0
2017-10-13 14:00:00,67.36,67.4,67.35,67.4,63696.0,53.6856,53.7174,53.6776,53.7174,63696.0
2017-10-13 14:10:00,67.4,67.45,67.39,67.44,79101.0,53.7174,53.7573,53.7095,53.7493,79101.0
2017-10-13 14:20:00,67.43,67.45,67.4,67.43,49752.0,53.7413,53.7573,53.7174,53.7413,49752.0
2017-10-13 14:30:00,67.43,67.44,67.37,67.37,50954.0,53.7413,53.7493,53.6935,53.6935,50954.0
2017-10-13 14:40:00,67.38,67.39,67.35,67.38,50087.0,53.7015,53.7095,53.6776,53.7015,50087.0
2017-10-13 14:50:00,67.37,67.39,67.35,67.35,39766.0,53.6935,53.7095,53.6776,53.6776,39766.0
2017-10-13 15:00:00,67.35,67.38,67.33,67.34,44682.0,53.6776,53.7015,53.6616,53.6696,44682.0
2017-10-13 15:10:00,67.34,67.34,67.28,67.31,38974.0,53.6696,53.6696,53.6218,53.6457,38974.0
2017-10-13 15:20:00,67.31,67.32,67.26,67.27,48743.0,53.6457,53.6537,53.6059,53.6138,48743.0
2017-10-13 15:30:00,67.26,67.27,67.2,67.22,87916.0,53.6059,53.6138,53.558,53.574,87916.0
2017-10-13 15:40:00,67.22,67.22,67.13,67.17,132948.0,53.574,53.574,53.5022,53.5341,132948.0
2017-10-13 15:50:00,67.16,67.19,67.14,67.19,345420.0,53.5262,53.5501,53.5102,53.5501,345420.0
2017-10-16 09:30:00,67.56,67.8,67.32,67.64,166135.0,53.845,54.0362,53.6537,53.9087,166135.0
2017-10-16 09:40:00,67.63,67.73,67.59,67.63,113449.0,53.9007,53.9804,53.8689,53.9007,113449.0
2017-10-16 09:50:00,67.63,67.71,67.5,67.59,174365.0,53.9007,53.9645,53.7971,53.8689,174365.0
2017-10-16 10:00:00,67.58,67.66,67.55,67.58,159342.0,53.8609,53.9247,53.837,53.8609,159342.0
2017-10-16 10:10:00,67.57,67.74,67.57,67.62,74417.0,53.8529,53.9884,53.8529,53.8928,74417.0
2017-10-16 10:20:00,67.62,67.73,67.5,67.73,105315.0,53.8928,53.9804,53.7971,53.9804,105315.0
2017-10-16 10:30:00,67.73,67.83,67.62,67.81,104723.0,53.9804,54.0601,53.8928,54.0442,104723.0
2017-10-16 10:40:00,67.8,67.83,67.61,67.64,62918.0,54.0362,54.0601,53.8848,53.9087,62918.0
2017-10-16 10:50:00,67.62,67.66,67.57,67.58,44583.0,53.8928,53.9247,53.8529,53.8609,44583.0
2017-10-16 11:00:00,67.59,67.64,67.45,67.48,114195.0,53.8689,53.9087,53.7573,53.7812,114195.0
2017-10-16 11:10:00,67.48,67.5,67.31,67.31,42513.0,53.7812,53.7971,53.6457,53.6457,42513.0
2017-10-16 11:20:00,67.31,67.4,67.28,67.4,59805.0,53.6457,53.7174,53.6218,53.7174,59805.0
2017-10-16 11:30:00,67.4,67.4,67.32,67.34,43549.0,53.7174,53.7174,53.6537,53.6696,43549.0
2017-10-16 11:40:00,67.34,67.4,67.3,67.39,31579.0,53.6696,53.7174,53.6377,53.7095,31579.0
2017-10-16 11:50:00,67.4,67.43,67.34,67.41,41958.0,53.7174,53.7413,53.6696,53.7254,41958.0
2017-10-16 12:00:00,67.41,67.44,67.39,67.42,37398.0,53.7254,53.7493,53.7095,53.7334,37398.0
2017-10-16 12:10:00,67.42,67.58,67.41,67.57,63182.0,53.7334,53.8609,53.7254,53.8529,63182.0
2017-10-16 12:20:00,67.56,67.57,67.5,67.53,42953.0,53.845,53.8529,53.7971,53.821,42953.0
2017-10-16 12:30:00,67.52,67.54,67.49,67.49,34945.0,53.8131,53.829,53.7892,53.7892,34945.0
2017-10-16 12:40:00,67.49,67.49,67.43,67.46,32750.0,53.7892,53.7892,53.7413,53.7653,32750.0
2017-10-16 12:50:00,67.45,67.49,67.42,67.43,38300.0,53.7573,53.7892,53.7334,53.7413,38300.0
2017-10-16 13:00:00,67.44,67.5,67.43,67.48,35159.0,53.7493,53.7971,53.7413,53.7812,35159.0
2017-10-16 13:10:00,67.48,67.5,67.47,67.48,56228.0,53.7812,53.7971,53.7732,53.7812,56228.0
2017-10-16 13:20:00,67.48,67.49,67.45,67.46,111815.0,53.7812,53.7892,53.7573,53.7653,111815.0
2017-10-16 13:30:00,67.46,67.47,67.39,67.39,68584.0,53.7653,53.7732,53.7095,53.7095,68584.0
2017-10-16 13:40:00,67.39,67.39,67.29,67.3,40850.0,53.7095,53.7095,53.6298,53.6377,40850.0
2017-10-16 13:50:00,67.29,67.3,67.23,67.27,49792.0,53.6298,53.6377,53.5819,53.6138,49792.0
2017-10-16 14:00:00,67.27,67.3,67.23,67.26,36403.0,53.6138,53.6377,53.5819,53.6059,36403.0
2017-10-16 14:10:00,67.27,67.35,67.26,67.33,48154.0,53.6138,53.6776,53.6059,53.6616,48154.0
2017-10-16 14:20:00,67.34,67.36,67.28,67.3,48908.0,53.6696,53.6856,53.6218,53.6377,48908.0
2017-10-16 14:30:00,67.3,67.3,67.22,67.26,48865.0,53.6377,53.6377,53.574,53.6059,48865.0
2017-10-16 14:40:00,67.26,67.28,67.19,67.19,42857.0,53.6059,53.6218,53.5501,53.5501,42857.0
2017-10-16 14:50:00,67.2,67.22,67.15,67.16,60974.0,53.558,53.574,53.5182,53.5262,60974.0
2017-10-16 15:00:00,67.17,67.17,67.09,67.1,88849.0,53.5341,53.5341,53.4704,53.4783,88849.0
2017-10-16 15:10:00,67.1,67.13,67.02,67.02,114480.0,53.4783,53.5022,53.4146,53.4146,114480.0
2017-10-16 15:20:00,67.03,67.05,66.96,66.96,117938.0,53.4225,53.4385,53.3668,53.3668,117938.0
2017-10-16 15:30:00,66.97,66.97,66.84,66.84,208162.0,53.3747,53.3747,53.2711,53.2711,208162.0
2017-10-16 15:40:00,66.84,67.01,66.82,67.0,264191.0,53.2711,53.4066,53.2552,53.3986,264191.0
2017-10-16 15:50:00,67.0,67.02,66.78,66.8,714519.0,53.3986,53.4146,53.2233,53.2392,714519.0
2017-10-17 09:30:00,66.9,67.08,66.79,67.02,436512.0,53.3189,53.4624,53.2313,53.4146,436512.0
2017-10-17 09:40:00,67.02,67.19,66.93,67.0,269782.0,53.4146,53.5501,53.3428,53.3986,269782.0
2017-10-17 09:50:00,67.0,67.04,66.97,67.0,285316.0,53.3986,53.4305,53.3747,53.3986,285316.0
2017-10-17 10:00:00,67.0,67.02,66.92,66.94,150935.0,53.3986,53.4146,53.3349,53.3508,150935.0
2017-10-17 10:10:00,66.94,67.02,66.89,67.0,119709.0,53.3508,53.4146,53.311,53.3986,119709.0
2017-10-17 10:20:00,67.0,67.01,66.94,67.01,57063.0,53.3986,53.4066,53.3508,53.4066,57063.0
2017-10-17 10:30:00,67.0,67.01,66.83,66.88,163890.0,53.3986,53.4066,53.2631,53.303,163890.0
2017-10-17 10:40:00,66.88,66.89,66.74,66.78,83984.0,53.303,53.311,53.1914,53.2233,83984.0
2017-10-17 10:50:00,66.78,66.79,66.52,66.54,108143.0,53.2233,53.2313,53.0161,53.032,108143.0
2017-10-17 11:00:00,66.54,66.77,66.53,66.69,77326.0,53.032,53.2153,53.024,53.1516,77326.0
2017-10-17 11:10:00,66.69,66.73,66.59,66.6,94561.0,53.1516,53.1834,53.0719,53.0798,94561.0
2017-10-17 11:20:00,66.59,66.62,66.54,66.56,87783.0,53.0719,53.0958,53.032,53.048,87783.0
2017-10-17 11:30:00,66.57,66.57,66.33,66.35,91909.0,53.0559,53.0559,52.8646,52.8806,91909.0
2017-10-17 11:40:00,66.36,66.43,66.33,66.39,114512.0,52.8886,52.9443,52.8646,52.9125,114512.0
2017-10-17 11:50:00,66.39,66.45,66.35,66.39,303864.0,52.9125,52.9603,52.8806,52.9125,303864.0
2017-10-17 12:00:00,66.39,66.4,66.26,66.36,95878.0,52.9125,52.9204,52.8089,52.8886,95878.0
2017-10-17 12:10:00,66.37,66.44,66.36,66.43,80811.0,52.8965,52.9523,52.8886,52.9443,80811.0
2017-10-17 12:20:00,66.43,66.48,66.39,66.4,56552.0,52.9443,52.9842,52.9125,52.9204,56552.0
2017-10-17 12:30:00,66.39,66.4,66.31,66.31,60051.0,52.9125,52.9204,52.8487,52.8487,60051.0
2017-10-17 12:40:00,66.31,66.38,66.3,66.38,107253.0,52.8487,52.9045,52.8407,52.9045,107253.0
2017-10-17 12:50:00,66.37,66.45,66.35,66.4,126806.0,52.8965,52.9603,52.8806,52.9204,126806.0
2017-10-17 13:00:00,66.41,66.51,66.39,66.51,94704.0,52.9284,53.0081,52.9125,53.0081,94704.0
2017-10-17 13:10:00,66.52,66.53,66.38,66.39,71145.0,53.0161,53.024,52.9045,52.9125,71145.0
2017-10-17 13:20:00,66.39,66.44,66.33,66.43,68780.0,52.9125,52.9523,52.8646,52.9443,68780.0
2017-10-17 13:30:00,66.43,66.44,66.33,66.4,66344.0,52.9443,52.9523,52.8646,52.9204,66344.0
2017-10-17 13:40:00,66.4,66.5,66.39,66.47,196617.0,52.9204,53.0001,52.9125,52.9762,196617.0
2017-10-17 13:50:00,66.46,66.49,66.45,66.46,92327.0,52.9683,52.9922,52.9603,52.9683,92327.0
2017-10-17 14:00:00,66.46,66.48,66.39,66.43,58676.0,52.9683,52.9842,52.9125,52.9443,58676.0
2017-10-17 14:10:00,66.43,66.47,66.4,66.41,86218.0,52.9443,52.9762,52.9204,52.9284,86218.0
2017-10-17 14:20:00,66.41,66.57,66.41,66.53,225958.0,52.9284,53.0559,52.9284,53.024,225958.0
2017-10-17 14:30:00,66.54,66.56,66.46,66.49,98599.0,53.032,53.048,52.9683,52.9922,98599.0
2017-10-17 14:40:00,66.48,66.52,66.47,66.48,121688.0,52.9842,53.0161,52.9762,52.9842,121688.0
2017-10-17 14:50:00,66.48,66.59,66.48,66.53,102725.0,52.9842,53.0719,52.9842,53.024,102725.0
2017-10-17 15:00:00,66.52,66.54,66.48,66.48,92565.0,53.0161,53.032,52.9842,52.9842,92565.0
2017-10-17 15:10:00,66.48,66.48,66.37,66.44,121133.0,52.9842,52.9842,52.8965,52.9523,121133.0
2017-10-17 15:20:00,66.45,66.48,66.43,66.44,122653.0,52.9603,52.9842,52.9443,52.9523,122653.0
2017-10-17 15:30:00,66.45,66.57,66.44,66.49,215970.0,52.9603,53.0559,52.9523,52.9922,215970.0
2017-10-17 15:40:00,66.5,66.58,66.49,66.51,240817.0,53.0001,53.0639,52.9922,53.0081,240817.0
2017-10-17 15:50:00,66.51,66.6,66.48,66.5,476580.0,53.0081,53.0798,52.9842,53.0001,476580.0
2017-10-18 09:30:00,66.46,66.59,66.38,66.5,233931.0,52.9683,53.0719,52.9045,53.0001,233931.0
2017-10-18 09:40:00,66.49,66.57,66.37,66.55,128432.0,52.9922,53.0559,52.8965,53.04,128432.0
2017-10-18 09:50:00,66.55,66.62,66.48,66.5,114180.0,53.04,53.0958,52.9842,53.0001,114180.0
2017-10-18 10:00:00,66.5,66.65,66.41,66.45,125243.0,53.0001,53.1197,52.9284,52.9603,125243.0
2017-10-18 10:10:00,66.45,66.48,66.41,66.43,59859.0,52.9603,52.9842,52.9284,52.9443,59859.0
2017-10-18 10:20:00,66.44,66.61,66.42,66.5,222144.0,52.9523,53.0878,52.9364,53.0001,222144.0
2017-10-18 10:30:00,66.5,66.51,66.32,66.36,101879.0,53.0001,53.0081,52.8567,52.8886,101879.0
2017-10-18 10:40:00,66.37,66.39,66.3,66.36,55298.0,52.8965,52.9125,52.8407,52.8886,55298.0
2017-10-18 10:50:00,66.34,66.38,66.15,66.19,102187.0,52.8726,52.9045,52.7212,52.7531,102187.0
2017-10-18 11:00:00,66.18,66.29,66.18,66.19,235436.0,52.7451,52.8328,52.7451,52.7531,235436.0
2017-10-18 11:10:00,66.19,66.19,66.03,66.03,115932.0,52.7531,52.7531,52.6255,52.6255,115932.0
2017-10-18 11:20:00,66.03,66.18,66.02,66.09,161411.0,52.6255,52.7451,52.6176,52.6734,161411.0
2017-10-18 11:30:00,66.09,66.23,66.04,66.22,166914.0,52.6734,52.7849,52.6335,52.777,166914.0
2017-10-18 11:40:00,66.22,66.31,66.17,66.24,85793.0,52.777,52.8487,52.7371,52.7929,85793.0
2017-10-18 11:50:00,66.24,66.31,66.22,66.27,75891.0,52.7929,52.8487,52.777,52.8168,75891.0
2017-10-18 12:00:00,66.27,66.29,66.17,66.17,53903.0,52.8168,52.8328,52.7371,52.7371,53903.0
2017-10-18 12:10:00,66.18,66.2,66.13,66.18,80578.0,52.7451,52.761,52.7052,52.7451,80578.0
2017-10-18 12:20:00,66.18,66.19,66.09,66.15,106712.0,52.7451,52.7531,52.6734,52.7212,106712.0
2017-10-18 12:30:00,66.14,66.15,66.09,66.1,66990.0,52.7132,52.7212,52.6734,52.6813,66990.0
2017-10-18 12:40:00,66.09,66.12,66.07,66.08,45729.0,52.6734,52.6973,52.6574,52.6654,45729.0
2017-10-18 12:50:00,66.07,66.11,66.03,66.09,89674.0,52.6574,52.6893,52.6255,52.6734,89674.0
2017-10-18 13:00:00,66.11,66.11,65.99,66.01,170705.0,52.6893,52.6893,52.5937,52.6096,170705.0
2017-10-18 13:10:00,66.01,66.01,65.94,66.0,110404.0,52.6096,52.6096,52.5538,52.6016,110404.0
2017-10-18 13:20:00,65.99,66.0,65.93,65.93,49914.0,52.5937,52.6016,52.5458,52.5458,49914.0
2017-10-18 13:30:00,65.93,65.94,65.86,65.87,109402.0,52.5458,52.5538,52.4901,52.498,109402.0
2017-10-18 13:40:00,65.88,65.96,65.86,65.9,105733.0,52.506,52.5698,52.4901,52.5219,105733.0
2017-10-18 13:50:00,65.89,65.9,65.79,65.81,101749.0,52.514,52.5219,52.4343,52.4502,101749.0
2017-10-18 14:00:00,65.82,65.94,65.79,65.91,68965.0,52.4582,52.5538,52.4343,52.5299,68965.0
2017-10-18 14:10:00,65.92,65.94,65.82,65.83,69845.0,52.5379,52.5538,52.4582,52.4662,69845.0
2017-10-18 14:20:00,65.83,65.85,65.81,65.84,71452.0,52.4662,52.4821,52.4502,52.4741,71452.0
2017-10-18 14:30:00,65.84,65.87,65.8,65.84,59991.0,52.4741,52.498,52.4422,52.4741,59991.0
2017-10-18 14:40:00,65.84,65.87,65.76,65.76,107035.0,52.4741,52.498,52.4104,52.4104,107035.0
2017-10-18 14:50:00,65.76,65.8,65.72,65.79,114792.0,52.4104,52.4422,52.3785,52.4343,114792.0
2017-10-18 15:00:00,65.78,65.79,65.68,65.69,88103.0,52.4263,52.4343,52.3466,52.3546,88103.0
2017-10-18 15:10:00,65.69,65.85,65.68,65.84,128547.0,52.3546,52.4821,52.3466,52.4741,128547.0
2017-10-18 15:20:00,65.85,65.9,65.83,65.85,91830.0,52.4821,52.5219,52.4662,52.4821,91830.0
2017-10-18 15:30:00,65.85,65.86,65.78,65.83,218538.0,52.4821,52.4901,52.4263,52.4662,218538.0
2017-10-18 15:40:00,65.83,65.86,65.82,65.85,179766.0,52.4662,52.4901,52.4582,52.4821,179766.0
2017-10-18 15:50:00,65.84,65.93,65.84,65.91,435115.0,52.4741,52.5458,52.4741,52.5299,435115.0
2017-10-19 09:30:00,65.36,65.65,65.11,65.48,574872.0,52.0916,52.3227,51.8923,52.1872,574872.0
2017-10-19 09:40:00,65.49,65.71,65.42,65.5,1021186.0,52.1952,52.3705,52.1394,52.2031,1021186.0
2017-10-19 09:50:00,65.5,65.5,65.13,65.19,465349.0,52.2031,52.2031,51.9083,51.9561,465349.0
2017-10-19 10:00:00,65.16,65.24,64.9,64.92,228687.0,51.9322,51.9959,51.7249,51.7409,228687.0
2017-10-19 10:10:00,64.91,64.96,64.78,64.83,281888.0,51.7329,51.7728,51.6293,51.6692,281888.0
2017-10-19 10:20:00,64.82,64.91,64.72,64.83,206981.0,51.6612,51.7329,51.5815,51.6692,206981.0
2017-10-19 10:30:00,64.83,64.94,64.79,64.87,228186.0,51.6692,51.7568,51.6373,51.701,228186.0
2017-10-19 10:40:00,64.86,64.89,64.67,64.89,226078.0,51.6931,51.717,51.5416,51.717,226078.0
2017-10-19 10:50:00,64.89,65.04,64.86,65.02,391141.0,51.717,51.8365,51.6931,51.8206,391141.0
2017-10-19 11:00:00,65.01,65.24,64.98,65.12,429671.0,51.8126,51.9959,51.7887,51.9003,429671.0
2017-10-19 11:10:00,65.13,65.37,65.12,65.32,117695.0,51.9083,52.0995,51.9003,52.0597,117695.0
2017-10-19 11:20:00,65.33,65.39,65.18,65.19,128546.0,52.0677,52.1155,51.9481,51.9561,128546.0
2017-10-19 11:30:00,65.19,65.25,65.04,65.25,115952.0,51.9561,52.0039,51.8365,52.0039,115952.0
2017-10-19 11:40:00,65.25,65.4,65.23,65.39,109047.0,52.0039,52.1234,51.988,52.1155,109047.0
2017-10-19 11:50:00,65.4,65.43,65.23,65.33,129124.0,52.1234,52.1474,51.988,52.0677,129124.0
2017-10-19 12:00:00,65.32,65.32,65.16,65.2,187727.0,52.0597,52.0597,51.9322,51.964,187727.0
2017-10-19 12:10:00,65.2,65.24,65.14,65.14,322867.0,51.964,51.9959,51.9162,51.9162,322867.0
2017-10-19 12:20:00,65.14,65.2,65.03,65.07,127854.0,51.9162,51.964,51.8286,51.8604,127854.0
2017-10-19 12:30:00,65.07,65.15,65.0,65.05,168068.0,51.8604,51.9242,51.8046,51.8445,168068.0
2017-10-19 12:40:00,65.05,65.06,65.0,65.01,68595.0,51.8445,51.8525,51.8046,51.8126,68595.0
2017-10-19 12:50:00,65.01,65.01,64.94,64.95,427739.0,51.8126,51.8126,51.7568,51.7648,427739.0
2017-10-19 13:00:00,64.95,65.01,64.89,64.99,117815.0,51.7648,51.8126,51.717,51.7967,117815.0
2017-10-19 13:10:00,64.99,65.0,64.78,64.81,482603.0,51.7967,51.8046,51.6293,51.6532,482603.0
2017-10-19 13:20:00,64.82,64.82,64.7,64.8,137208.0,51.6612,51.6612,51.5655,51.6452,137208.0
2017-10-19 13:30:00,64.8,64.83,64.72,64.77,149806.0,51.6452,51.6692,51.5815,51.6213,149806.0
2017-10-19 13:40:00,64.78,64.78,64.73,64.75,120391.0,51.6293,51.6293,51.5895,51.6054,120391.0
2017-10-19 13:50:00,64.76,64.76,64.74,64.74,70700.0,51.6134,51.6134,51.5974,51.5974,70700.0
2017-10-19 14:00:00,64.75,64.75,64.68,64.69,273989.0,51.6054,51.6054,51.5496,51.5576,273989.0
2017-10-19 14:10:00,64.7,64.74,64.69,64.7,149012.0,51.5655,51.5974,51.5576,51.5655,149012.0
2017-10-19 14:20:00,64.71,64.74,64.69,64.72,246827.0,51.5735,51.5974,51.5576,51.5815,246827.0
2017-10-19 14:30:00,64.73,64.73,64.66,64.71,463187.0,51.5895,51.5895,51.5337,51.5735,463187.0
2017-10-19 14:40:00,64.72,64.75,64.7,64.73,147400.0,51.5815,51.6054,51.5655,51.5895,147400.0
2017-10-19 14:50:00,64.72,64.73,64.68,64.71,301545.0,51.5815,51.5895,51.5496,51.5735,301545.0
2017-10-19 15:00:00,64.71,64.79,64.7,64.79,119079.0,51.5735,51.6373,51.5655,51.6373,119079.0
2017-10-19 15:10:00,64.78,64.79,64.68,64.72,212653.0,51.6293,51.6373,51.5496,51.5815,212653.0
2017-10-19 15:20:00,64.72,64.77,64.68,64.73,225230.0,51.5815,51.6213,51.5496,51.5895,225230.0
2017-10-19 15:30:00,64.73,64.74,64.67,64.7,213143.0,51.5895,51.5974,51.5416,51.5655,213143.0
2017-10-19 15:40:00,64.7,64.71,64.68,64.7,590919.0,51.5655,51.5735,51.5496,51.5655,590919.0
2017-10-19 15:50:00,64.7,64.73,64.47,64.5,1765275.0,51.5655,51.5895,51.3822,51.4061,1765275.0
2017-10-20 09:30:00,63.62,63.95,61.4,62.04,2169511.0,50.7048,50.9678,48.9355,49.4455,2169511.0
2017-10-20 09:40:00,62.09,62.6,61.9,62.6,1164955.0,49.4854,49.8919,49.334,49.8919,1164955.0
2017-10-20 09:50:00,62.6,62.6,61.83,61.92,1248928.0,49.8919,49.8919,49.2782,49.3499,1248928.0
2017-10-20 10:00:00,61.9,62.17,61.84,62.04,615187.0,49.334,49.5492,49.2861,49.4455,615187.0
2017-10-20 10:10:00,62.02,62.4,61.91,62.25,1105715.0,49.4296,49.7325,49.3419,49.6129,1105715.0
2017-10-20 10:20:00,62.25,62.38,62.22,62.26,555558.0,49.6129,49.7165,49.589,49.6209,555558.0
2017-10-20 10:30:00,62.26,62.54,62.0,62.29,512153.0,49.6209,49.844,49.4137,49.6448,512153.0
2017-10-20 10:40:00,62.29,62.71,62.21,62.64,532406.0,49.6448,49.9795,49.581,49.9237,532406.0
2017-10-20 10:50:00,62.64,62.76,62.36,62.48,414419.0,49.9237,50.0194,49.7006,49.7962,414419.0
2017-10-20 11:00:00,62.48,62.58,62.3,62.35,323593.0,49.7962,49.8759,49.6528,49.6926,323593.0
2017-10-20 11:10:00,62.36,62.64,62.34,62.53,249340.0,49.7006,49.9237,49.6846,49.8361,249340.0
2017-10-20 11:20:00,62.54,62.79,62.49,62.69,413308.0,49.844,50.0433,49.8042,49.9636,413308.0
2017-10-20 11:30:00,62.71,62.99,62.64,62.99,472106.0,49.9795,50.2027,49.9237,50.2027,472106.0
2017-10-20 11:40:00,62.98,63.02,62.78,62.85,270115.0,50.1947,50.2266,50.0353,50.0911,270115.0
2017-10-20 11:50:00,62.85,62.88,62.63,62.65,220843.0,50.0911,50.115,49.9158,49.9317,220843.0
2017-10-20 12:00:00,62.67,62.74,62.53,62.74,263673.0,49.9476,50.0034,49.8361,50.0034,263673.0
2017-10-20 12:10:00,62.73,62.78,62.6,62.64,135376.0,49.9955,50.0353,49.8919,49.9237,135376.0
2017-10-20 12:20:00,62.65,62.65,62.39,62.42,380855.0,49.9317,49.9317,49.7245,49.7484,380855.0
2017-10-20 12:30:00,62.42,62.43,62.15,62.18,262647.0,49.7484,49.7564,49.5332,49.5571,262647.0
2017-10-20 12:40:00,62.18,62.38,62.16,62.25,202876.0,49.5571,49.7165,49.5412,49.6129,202876.0
2017-10-20 12:50:00,62.26,62.43,62.14,62.43,176686.0,49.6209,49.7564,49.5252,49.7564,176686.0
2017-10-20 13:00:00,62.43,62.55,62.32,62.34,174373.0,49.7564,49.852,49.6687,49.6846,174373.0
2017-10-20 13:10:00,62.35,62.48,62.33,62.4,93353.0,49.6926,49.7962,49.6767,49.7325,93353.0
2017-10-20 13:20:00,62.39,62.42,62.31,62.34,123238.0,49.7245,49.7484,49.6607,49.6846,123238.0
2017-10-20 13:30:00,62.35,62.39,62.24,62.36,174196.0,49.6926,49.7245,49.6049,49.7006,174196.0
2017-10-20 13:40:00,62.36,62.44,62.27,62.36,150505.0,49.7006,49.7643,49.6288,49.7006,150505.0
2017-10-20 13:50:00,62.36,62.4,62.27,62.33,118737.0,49.7006,49.7325,49.6288,49.6767,118737.0
2017-10-20 14:00:00,62.31,62.36,62.23,62.34,121023.0,49.6607,49.7006,49.597,49.6846,121023.0
2017-10-20 14:10:00,62.34,62.42,62.32,62.35,172712.0,49.6846,49.7484,49.6687,49.6926,172712.0
2017-10-20 14:20:00,62.34,62.46,62.31,62.46,184267.0,49.6846,49.7803,49.6607,49.7803,184267.0
2017-10-20 14:30:00,62.46,62.55,62.4,62.43,158546.0,49.7803,49.852,49.7325,49.7564,158546.0
2017-10-20 14:40:00,62.43,62.51,62.36,62.51,142916.0,49.7564,49.8201,49.7006,49.8201,142916.0
2017-10-20 14:50:00,62.51,62.72,62.49,62.64,272335.0,49.8201,49.9875,49.8042,49.9237,272335.0
2017-10-20 15:00:00,62.63,62.82,62.62,62.82,168118.0,49.9158,50.0672,49.9078,50.0672,168118.0
2017-10-20 15:10:00,62.82,62.85,62.74,62.84,321355.0,50.0672,50.0911,50.0034,50.0831,321355.0
2017-10-20 15:20:00,62.84,62.89,62.75,62.76,200621.0,50.0831,50.123,50.0114,50.0194,200621.0
2017-10-20 15:30:00,62.77,62.95,62.75,62.93,302457.0,50.0273,50.1708,50.0114,50.1549,302457.0
2017-10-20 15:40:00,62.93,63.04,62.89,63.01,600418.0,50.1549,50.2425,50.123,50.2186,600418.0
2017-10-20 15:50:00,63.0,63.25,62.96,63.15,1356817.0,50.2107,50.4099,50.1788,50.3302,1356817.0
2017-10-23 09:30:00,63.15,63.36,63.11,63.28,545760.0,50.3302,50.4976,50.2983,50.4338,545760.0
2017-10-23 09:40:00,63.25,63.48,62.97,62.97,383070.0,50.4099,50.5932,50.1867,50.1867,383070.0
2017-10-23 09:50:00,62.97,63.14,62.82,63.06,227621.0,50.1867,50.3222,50.0672,50.2585,227621.0
2017-10-23 10:00:00,63.05,63.16,62.88,62.9,139984.0,50.2505,50.3382,50.115,50.131,139984.0
2017-10-23 10:10:00,62.9,62.91,62.7,62.73,217129.0,50.131,50.1389,49.9716,49.9955,217129.0
2017-10-23 10:20:00,62.72,62.81,62.58,62.61,248090.0,49.9875,50.0592,49.8759,49.8998,248090.0
2017-10-23 10:30:00,62.61,62.82,62.5,62.8,374162.0,49.8998,50.0672,49.8122,50.0513,374162.0
2017-10-23 10:40:00,62.81,62.88,62.47,62.53,377346.0,50.0592,50.115,49.7882,49.8361,377346.0
2017-10-23 10:50:00,62.54,62.66,62.38,62.49,221567.0,49.844,49.9397,49.7165,49.8042,221567.0
2017-10-23 11:00:00,62.49,62.5,62.3,62.38,249862.0,49.8042,49.8122,49.6528,49.7165,249862.0
2017-10-23 11:10:00,62.38,62.38,62.31,62.35,129503.0,49.7165,49.7165,49.6607,49.6926,129503.0
2017-10-23 11:20:00,62.35,62.44,62.21,62.28,382674.0,49.6926,49.7643,49.581,49.6368,382674.0
2017-10-23 11:30:00,62.28,62.38,62.16,62.22,204283.0,49.6368,49.7165,49.5412,49.589,204283.0
2017-10-23 11:40:00,62.22,62.26,62.0,62.01,201746.0,49.589,49.6209,49.4137,49.4216,201746.0
2017-10-23 11:50:00,62.02,62.16,62.01,62.11,147776.0,49.4296,49.5412,49.4216,49.5013,147776.0
2017-10-23 12:00:00,62.1,62.16,62.01,62.05,151866.0,49.4934,49.5412,49.4216,49.4535,151866.0
2017-10-23 12:10:00,62.04,62.1,61.98,61.98,245438.0,49.4455,49.4934,49.3977,49.3977,245438.0
2017-10-23 12:20:00,61.98,61.99,61.85,61.97,231374.0,49.3977,49.4057,49.2941,49.3898,231374.0
2017-10-23 12:30:00,61.96,62.01,61.85,61.92,334933.0,49.3818,49.4216,49.2941,49.3499,334933.0
2017-10-23 12:40:00,61.92,62.06,61.91,61.95,178684.0,49.3499,49.4615,49.3419,49.3738,178684.0
2017-10-23 12:50:00,61.95,62.14,61.94,62.1,251120.0,49.3738,49.5252,49.3658,49.4934,251120.0
2017-10-23 13:00:00,62.1,62.18,62.0,62.13,229705.0,49.4934,49.5571,49.4137,49.5173,229705.0
2017-10-23 13:10:00,62.13,62.13,62.04,62.13,288845.0,49.5173,49.5173,49.4455,49.5173,288845.0
2017-10-23 13:20:00,62.12,62.16,62.03,62.1,176108.0,49.5093,49.5412,49.4376,49.4934,176108.0
2017-10-23 13:30:00,62.1,62.11,61.95,61.98,197786.0,49.4934,49.5013,49.3738,49.3977,197786.0
2017-10-23 13:40:00,61.98,61.99,61.84,61.9,128176.0,49.3977,49.4057,49.2861,49.334,128176.0
2017-10-23 13:50:00,61.9,61.9,61.85,61.86,113194.0,49.334,49.334,49.2941,49.3021,113194.0
2017-10-23 14:00:00,61.87,61.9,61.81,61.87,157740.0,49.3101,49.334,49.2622,49.3101,157740.0
2017-10-23 14:10:00,61.88,61.93,61.83,61.93,181187.0,49.318,49.3579,49.2782,49.3579,181187.0
2017-10-23 14:20:00,61.93,62.0,61.85,61.98,149436.0,49.3579,49.4137,49.2941,49.3977,149436.0
2017-10-23 14:30:00,61.98,62.0,61.88,61.88,362966.0,49.3977,49.4137,49.318,49.318,362966.0
2017-10-23 14:40:00,61.89,62.07,61.87,61.94,485402.0,49.326,49.4695,49.3101,49.3658,485402.0
2017-10-23 14:50:00,61.93,62.06,61.9,62.0,212785.0,49.3579,49.4615,49.334,49.4137,212785.0
2017-10-23 15:00:00,62.0,62.05,61.96,62.0,210228.0,49.4137,49.4535,49.3818,49.4137,210228.0
2017-10-23 15:10:00,62.0,62.01,61.92,61.94,164045.0,49.4137,49.4216,49.3499,49.3658,164045.0
2017-10-23 15:20:00,61.94,61.98,61.83,61.86,1264334.0,49.3658,49.3977,49.2782,49.3021,1264334.0
2017-10-23 15:30:00,61.86,62.0,61.85,61.9,255784.0,49.3021,49.4137,49.2941,49.334,255784.0
2017-10-23 15:40:00,61.91,61.97,61.87,61.88,294267.0,49.3419,49.3898,49.3101,49.318,294267.0
2017-10-23 15:50:00,61.89,61.98,61.85,61.92,943538.0,49.326,49.3977,49.2941,49.3499,943538.0
2017-10-24 09:30:00,62.53,62.84,62.21,62.24,616781.0,49.8361,50.0831,49.581,49.6049,616781.0
2017-10-24 09:40:00,62.24,62.35,61.99,62.25,333546.0,49.6049,49.6926,49.4057,49.6129,333546.0
2017-10-24 09:50:00,62.26,62.38,62.15,62.28,273637.0,49.6209,49.7165,49.5332,49.6368,273637.0
2017-10-24 10:00:00,62.28,62.42,62.19,62.29,273655.0,49.6368,49.7484,49.5651,49.6448,273655.0
2017-10-24 10:10:00,62.29,62.57,62.28,62.46,211716.0,49.6448,49.8679,49.6368,49.7803,211716.0
2017-10-24 10:20:00,62.46,62.51,62.35,62.37,201260.0,49.7803,49.8201,49.6926,49.7085,201260.0
2017-10-24 10:30:00,62.37,62.37,62.19,62.22,195458.0,49.7085,49.7085,49.5651,49.589,195458.0
2017-10-24 10:40:00,62.21,62.24,62.07,62.09,145912.0,49.581,49.6049,49.4695,49.4854,145912.0
2017-10-24 10:50:00,62.1,62.12,61.95,61.97,205187.0,49.4934,49.5093,49.3738,49.3898,205187.0
2017-10-24 11:00:00,61.96,62.14,61.94,62.05,198875.0,49.3818,49.5252,49.3658,49.4535,198875.0
2017-10-24 11:10:00,62.05,62.14,61.98,61.99,275724.0,49.4535,49.5252,49.3977,49.4057,275724.0
2017-10-24 11:20:00,62.0,62.07,61.92,62.02,248325.0,49.4137,49.4695,49.3499,49.4296,248325.0
2017-10-24 11:30:00,62.03,62.05,61.94,62.02,246837.0,49.4376,49.4535,49.3658,49.4296,246837.0
2017-10-24 11:40:00,62.02,62.35,62.0,62.3,212355.0,49.4296,49.6926,49.4137,49.6528,212355.0
2017-10-24 11:50:00,62.3,62.45,62.3,62.39,215550.0,49.6528,49.7723,49.6528,49.7245,215550.0
2017-10-24 12:00:00,62.39,62.49,62.36,62.41,154920.0,49.7245,49.8042,49.7006,49.7404,154920.0
2017-10-24 12:10:00,62.4,62.43,62.22,62.22,219692.0,49.7325,49.7564,49.589,49.589,219692.0
2017-10-24 12:20:00,62.22,62.23,62.0,62.09,125906.0,49.589,49.597,49.4137,49.4854,125906.0
2017-10-24 12:30:00,62.1,62.15,62.06,62.13,113227.0,49.4934,49.5332,49.4615,49.5173,113227.0
2017-10-24 12:40:00,62.12,62.22,62.12,62.15,120383.0,49.5093,49.589,49.5093,49.5332,120383.0
2017-10-24 12:50:00,62.15,62.22,62.13,62.15,109698.0,49.5332,49.589,49.5173,49.5332,109698.0
2017-10-24 13:00:00,62.15,62.21,62.13,62.17,102154.0,49.5332,49.581,49.5173,49.5492,102154.0
2017-10-24 13:10:00,62.17,62.28,62.15,62.27,90416.0,49.5492,49.6368,49.5332,49.6288,90416.0
2017-10-24 13:20:00,62.27,62.27,62.14,62.15,118733.0,49.6288,49.6288,49.5252,49.5332,118733.0
2017-10-24 13:30:00,62.16,62.23,62.12,62.23,105394.0,49.5412,49.597,49.5093,49.597,105394.0
2017-10-24 13:40:00,62.23,62.25,62.18,62.23,114021.0,49.597,49.6129,49.5571,49.597,114021.0
2017-10-24 13:50:00,62.23,62.41,62.22,62.4,195289.0,49.597,49.7404,49.589,49.7325,195289.0
2017-10-24 14:00:00,62.4,62.41,62.28,62.3,124739.0,49.7325,49.7404,49.6368,49.6528,124739.0
2017-10-24 14:10:00,62.31,62.38,62.29,62.3,107805.0,49.6607,49.7165,49.6448,49.6528,107805.0
2017-10-24 14:20:00,62.3,62.38,62.26,62.34,129595.0,49.6528,49.7165,49.6209,49.6846,129595.0
2017-10-24 14:30:00,62.35,62.39,62.32,62.39,119542.0,49.6926,49.7245,49.6687,49.7245,119542.0
2017-10-24 14:40:00,62.39,62.4,62.32,62.38,107434.0,49.7245,49.7325,49.6687,49.7165,107434.0
2017-10-24 14:50:00,62.39,62.44,62.33,62.44,127747.0,49.7245,49.7643,49.6767,49.7643,127747.0
2017-10-24 15:00:00,62.44,62.48,62.38,62.41,249987.0,49.7643,49.7962,49.7165,49.7404,249987.0
2017-10-24 15:10:00,62.41,62.54,62.4,62.53,210933.0,49.7404,49.844,49.7325,49.8361,210933.0
2017-10-24 15:20:00,62.53,62.54,62.4,62.43,267392.0,49.8361,49.844,49.7325,49.7564,267392.0
2017-10-24 15:30:00,62.43,62.62,62.43,62.6,272544.0,49.7564,49.9078,49.7564,49.8919,272544.0
2017-10-24 15:40:00,62.6,62.6,62.41,62.43,389674.0,49.8919,49.8919,49.7404,49.7564,389674.0
2017-10-24 15:50:00,62.42,62.48,62.38,62.44,731611.0,49.7484,49.7962,49.7165,49.7643,731611.0
2017-10-25 09:30:00,62.5,62.7,62.4,62.52,432978.0,49.8122,49.9716,49.7325,49.8281,432978.0
2017-10-25 09:40:00,62.54,62.9,62.54,62.87,242955.0,49.844,50.131,49.844,50.107,242955.0
2017-10-25 09:50:00,62.85,63.16,62.77,62.98,293645.0,50.0911,50.3382,50.0273,50.1947,293645.0
2017-10-25 10:00:00,62.97,63.02,62.85,62.99,167788.0,50.1867,50.2266,50.0911,50.2027,167788.0
2017-10-25 10:10:00,62.99,63.16,62.82,62.89,209310.0,50.2027,50.3382,50.0672,50.123,209310.0
2017-10-25 10:20:00,62.89,63.01,62.72,63.0,292620.0,50.123,50.2186,49.9875,50.2107,292620.0
2017-10-25 10:30:00,63.01,63.05,62.94,62.98,227658.0,50.2186,50.2505,50.1628,50.1947,227658.0
2017-10-25 10:40:00,62.99,63.08,62.91,62.93,260342.0,50.2027,50.2744,50.1389,50.1549,260342.0
2017-10-25 10:50:00,62.93,63.03,62.9,62.95,166058.0,50.1549,50.2346,50.131,50.1708,166058.0
2017-10-25 11:00:00,62.95,63.01,62.9,62.96,196873.0,50.1708,50.2186,50.131,50.1788,196873.0
2017-10-25 11:10:00,62.96,63.02,62.92,63.01,156243.0,50.1788,50.2266,50.1469,50.2186,156243.0
2017-10-25 11:20:00,63.02,63.06,62.87,62.98,135817.0,50.2266,50.2585,50.107,50.1947,135817.0
2017-10-25 11:30:00,62.98,62.98,62.86,62.98,109966.0,50.1947,50.1947,50.0991,50.1947,109966.0
2017-10-25 11:40:00,62.98,63.16,62.95,63.13,180948.0,50.1947,50.3382,50.1708,50.3143,180948.0
2017-10-25 11:50:00,63.12,63.13,62.99,63.03,118570.0,50.3063,50.3143,50.2027,50.2346,118570.0
2017-10-25 12:00:00,63.02,63.14,63.01,63.13,132499.0,50.2266,50.3222,50.2186,50.3143,132499.0
2017-10-25 12:10:00,63.13,63.2,63.11,63.15,109942.0,50.3143,50.3701,50.2983,50.3302,109942.0
2017-10-25 12:20:00,63.15,63.26,63.09,63.21,123157.0,50.3302,50.4179,50.2824,50.378,123157.0
2017-10-25 12:30:00,63.22,63.31,63.2,63.27,133409.0,50.386,50.4577,50.3701,50.4258,133409.0
2017-10-25 12:40:00,63.27,63.43,63.25,63.41,190600.0,50.4258,50.5534,50.4099,50.5374,190600.0
2017-10-25 12:50:00,63.41,63.5,63.35,63.42,217496.0,50.5374,50.6092,50.4896,50.5454,217496.0
2017-10-25 13:00:00,63.43,63.44,63.28,63.3,115154.0,50.5534,50.5613,50.4338,50.4498,115154.0
2017-10-25 13:10:00,63.3,63.38,63.26,63.36,203832.0,50.4498,50.5135,50.4179,50.4976,203832.0
2017-10-25 13:20:00,63.36,63.41,63.29,63.39,340815.0,50.4976,50.5374,50.4418,50.5215,340815.0
2017-10-25 13:30:00,63.38,63.44,63.3,63.36,158188.0,50.5135,50.5613,50.4498,50.4976,158188.0
2017-10-25 13:40:00,63.36,63.52,63.36,63.47,143650.0,50.4976,50.6251,50.4976,50.5852,143650.0
2017-10-25 13:50:00,63.47,63.57,63.44,63.47,101910.0,50.5852,50.6649,50.5613,50.5852,101910.0
2017-10-25 14:00:00,63.47,63.51,63.43,63.46,226014.0,50.5852,50.6171,50.5534,50.5773,226014.0
2017-10-25 14:10:00,63.46,63.62,63.45,63.56,170817.0,50.5773,50.7048,50.5693,50.657,170817.0
2017-10-25 14:20:00,63.56,63.61,63.52,63.57,141270.0,50.657,50.6968,50.6251,50.6649,141270.0
2017-10-25 14:30:00,63.57,63.61,63.48,63.51,205572.0,50.6649,50.6968,50.5932,50.6171,205572.0
2017-10-25 14:40:00,63.51,63.51,63.29,63.36,125002.0,50.6171,50.6171,50.4418,50.4976,125002.0
2017-10-25 14:50:00,63.37,63.41,63.34,63.35,147853.0,50.5055,50.5374,50.4816,50.4896,147853.0
2017-10-25 15:00:00,63.35,63.41,63.3,63.39,199606.0,50.4896,50.5374,50.4498,50.5215,199606.0
2017-10-25 15:10:00,63.39,63.5,63.39,63.46,215770.0,50.5215,50.6092,50.5215,50.5773,215770.0
2017-10-25 15:20:00,63.46,63.49,63.41,63.44,241686.0,50.5773,50.6012,50.5374,50.5613,241686.0
2017-10-25 15:30:00,63.45,63.49,63.37,63.4,262426.0,50.5693,50.6012,50.5055,50.5295,262426.0
2017-10-25 15:40:00,63.4,63.44,63.35,63.42,428371.0,50.5295,50.5613,50.4896,50.5454,428371.0
2017-10-25 15:50:00,63.42,63.6,63.38,63.45,1138135.0,50.5454,50.6889,50.5135,50.5693,1138135.0
2017-10-26 09:30:00,63.45,63.72,63.21,63.4,394499.0,50.5693,50.7845,50.378,50.5295,394499.0
2017-10-26 09:40:00,63.39,63.48,63.12,63.39,222610.0,50.5215,50.5932,50.3063,50.5215,222610.0
2017-10-26 09:50:00,63.38,63.52,63.34,63.42,307735.0,50.5135,50.6251,50.4816,50.5454,307735.0
2017-10-26 10:00:00,63.42,63.48,63.26,63.29,262842.0,50.5454,50.5932,50.4179,50.4418,262842.0
2017-10-26 10:10:00,63.28,63.42,63.28,63.37,190041.0,50.4338,50.5454,50.4338,50.5055,190041.0
2017-10-26 10:20:00,63.37,63.56,63.36,63.49,143493.0,50.5055,50.657,50.4976,50.6012,143493.0
2017-10-26 10:30:00,63.48,63.76,63.47,63.72,228740.0,50.5932,50.8164,50.5852,50.7845,228740.0
2017-10-26 10:40:00,63.73,63.77,63.41,63.43,187513.0,50.7925,50.8243,50.5374,50.5534,187513.0
2017-10-26 10:50:00,63.42,63.43,63.06,63.25,161879.0,50.5454,50.5534,50.2585,50.4099,161879.0
2017-10-26 11:00:00,63.24,63.29,63.12,63.2,204747.0,50.4019,50.4418,50.3063,50.3701,204747.0
2017-10-26 11:10:00,63.2,63.45,63.17,63.45,158705.0,50.3701,50.5693,50.3461,50.5693,158705.0
2017-10-26 11:20:00,63.46,63.69,63.46,63.67,185431.0,50.5773,50.7606,50.5773,50.7446,185431.0
2017-10-26 11:30:00,63.66,63.73,63.56,63.69,196616.0,50.7367,50.7925,50.657,50.7606,196616.0
2017-10-26 11:40:00,63.7,63.79,63.68,63.77,214765.0,50.7686,50.8403,50.7526,50.8243,214765.0
2017-10-26 11:50:00,63.76,63.81,63.71,63.71,184528.0,50.8164,50.8562,50.7765,50.7765,184528.0
2017-10-26 12:00:00,63.71,63.71,63.6,63.65,100240.0,50.7765,50.7765,50.6889,50.7287,100240.0
2017-10-26 12:10:00,63.64,63.65,63.48,63.52,161779.0,50.7207,50.7287,50.5932,50.6251,161779.0
2017-10-26 12:20:00,63.52,63.57,63.31,63.4,123385.0,50.6251,50.6649,50.4577,50.5295,123385.0
2017-10-26 12:30:00,63.41,63.48,63.32,63.32,148555.0,50.5374,50.5932,50.4657,50.4657,148555.0
2017-10-26 12:40:00,63.31,63.32,63.23,63.28,92138.0,50.4577,50.4657,50.394,50.4338,92138.0
2017-10-26 12:50:00,63.29,63.36,63.21,63.25,151696.0,50.4418,50.4976,50.378,50.4099,151696.0
2017-10-26 13:00:00,63.25,63.29,63.24,63.25,90576.0,50.4099,50.4418,50.4019,50.4099,90576.0
2017-10-26 13:10:00,63.25,63.33,63.24,63.3,95413.0,50.4099,50.4737,50.4019,50.4498,95413.0
2017-10-26 13:20:00,63.3,63.3,63.18,63.2,87813.0,50.4498,50.4498,50.3541,50.3701,87813.0
2017-10-26 13:30:00,63.21,63.46,63.21,63.46,120306.0,50.378,50.5773,50.378,50.5773,120306.0
2017-10-26 13:40:00,63.47,63.47,63.37,63.43,73688.0,50.5852,50.5852,50.5055,50.5534,73688.0
2017-10-26 13:50:00,63.44,63.49,63.34,63.46,174716.0,50.5613,50.6012,50.4816,50.5773,174716.0
2017-10-26 14:00:00,63.46,63.63,63.45,63.59,138355.0,50.5773,50.7128,50.5693,50.6809,138355.0
2017-10-26 14:10:00,63.59,63.62,63.48,63.52,119251.0,50.6809,50.7048,50.5932,50.6251,119251.0
2017-10-26 14:20:00,63.5,63.6,63.44,63.6,125180.0,50.6092,50.6889,50.5613,50.6889,125180.0
2017-10-26 14:30:00,63.59,63.62,63.52,63.54,115567.0,50.6809,50.7048,50.6251,50.641,115567.0
2017-10-26 14:40:00,63.54,63.6,63.52,63.6,142971.0,50.641,50.6889,50.6251,50.6889,142971.0
2017-10-26 14:50:00,63.59,63.63,63.51,63.52,140670.0,50.6809,50.7128,50.6171,50.6251,140670.0
2017-10-26 15:00:00,63.52,63.54,63.47,63.51,121586.0,50.6251,50.641,50.5852,50.6171,121586.0
2017-10-26 15:10:00,63.52,63.54,63.37,63.41,199822.0,50.6251,50.641,50.5055,50.5374,199822.0
2017-10-26 15:20:00,63.41,63.5,63.39,63.5,260888.0,50.5374,50.6092,50.5215,50.6092,260888.0
2017-10-26 15:30:00,63.51,63.54,63.44,63.48,281017.0,50.6171,50.641,50.5613,50.5932,281017.0
2017-10-26 15:40:00,63.48,63.48,63.39,63.41,362853.0,50.5932,50.5932,50.5215,50.5374,362853.0
2017-10-26 15:50:00,63.41,63.45,63.35,63.37,846848.0,50.5374,50.5693,50.4896,50.5055,846848.0
2017-10-27 09:30:00,63.11,63.63,63.1,63.32,863157.0,50.2983,50.7128,50.2904,50.4657,863157.0
2017-10-27 09:40:00,63.33,63.38,63.1,63.1,688745.0,50.4737,50.5135,50.2904,50.2904,688745.0
2017-10-27 09:50:00,63.11,63.27,62.97,63.15,569359.0,50.2983,50.4258,50.1867,50.3302,569359.0
2017-10-27 10:00:00,63.15,63.41,63.14,63.31,455627.0,50.3302,50.5374,50.3222,50.4577,455627.0
2017-10-27 10:10:00,63.32,63.32,62.93,62.95,387795.0,50.4657,50.4657,50.1549,50.1708,387795.0
2017-10-27 10:20:00,62.95,63.12,62.88,63.07,339819.0,50.1708,50.3063,50.115,50.2664,339819.0
2017-10-27 10:30:00,63.07,63.36,63.06,63.3,364764.0,50.2664,50.4976,50.2585,50.4498,364764.0
2017-10-27 10:40:00,63.3,63.46,63.25,63.32,210126.0,50.4498,50.5773,50.4099,50.4657,210126.0
2017-10-27 10:50:00,63.33,63.38,63.26,63.33,173661.0,50.4737,50.5135,50.4179,50.4737,173661.0
2017-10-27 11:00:00,63.33,63.45,63.27,63.42,222102.0,50.4737,50.5693,50.4258,50.5454,222102.0
2017-10-27 11:10:00,63.42,63.52,63.36,63.38,265393.0,50.5454,50.6251,50.4976,50.5135,265393.0
2017-10-27 11:20:00,63.38,63.72,63.35,63.7,492435.0,50.5135,50.7845,50.4896,50.7686,492435.0
2017-10-27 11:30:00,63.7,63.87,63.51,63.77,236532.0,50.7686,50.904,50.6171,50.8243,236532.0
2017-10-27 11:40:00,63.78,63.79,63.5,63.58,271995.0,50.8323,50.8403,50.6092,50.6729,271995.0
2017-10-27 11:50:00,63.58,63.67,63.55,63.61,284834.0,50.6729,50.7446,50.649,50.6968,284834.0
2017-10-27 12:00:00,63.61,63.68,63.58,63.6,247649.0,50.6968,50.7526,50.6729,50.6889,247649.0
2017-10-27 12:10:00,63.6,63.61,63.53,63.56,172190.0,50.6889,50.6968,50.6331,50.657,172190.0
2017-10-27 12:20:00,63.56,63.66,63.47,63.49,275555.0,50.657,50.7367,50.5852,50.6012,275555.0
2017-10-27 12:30:00,63.48,63.54,63.39,63.42,138643.0,50.5932,50.641,50.5215,50.5454,138643.0
2017-10-27 12:40:00,63.42,63.54,63.41,63.48,112298.0,50.5454,50.641,50.5374,50.5932,112298.0
2017-10-27 12:50:00,63.49,63.53,63.44,63.53,84838.0,50.6012,50.6331,50.5613,50.6331,84838.0
2017-10-27 13:00:00,63.52,63.57,63.49,63.53,119909.0,50.6251,50.6649,50.6012,50.6331,119909.0
2017-10-27 13:10:00,63.53,63.53,63.41,63.42,138520.0,50.6331,50.6331,50.5374,50.5454,138520.0
2017-10-27 13:20:00,63.41,63.52,63.39,63.46,85754.0,50.5374,50.6251,50.5215,50.5773,85754.0
2017-10-27 13:30:00,63.46,63.53,63.46,63.49,134062.0,50.5773,50.6331,50.5773,50.6012,134062.0
2017-10-27 13:40:00,63.49,63.53,63.44,63.53,84877.0,50.6012,50.6331,50.5613,50.6331,84877.0
2017-10-27 13:50:00,63.53,63.55,63.48,63.48,107729.0,50.6331,50.649,50.5932,50.5932,107729.0
2017-10-27 14:00:00,63.49,63.57,63.47,63.5,249631.0,50.6012,50.6649,50.5852,50.6092,249631.0
2017-10-27 14:10:00,63.51,63.59,63.46,63.57,226266.0,50.6171,50.6809,50.5773,50.6649,226266.0
2017-10-27 14:20:00,63.57,63.8,63.56,63.78,189046.0,50.6649,50.8483,50.657,50.8323,189046.0
2017-10-27 14:30:00,63.78,63.79,63.63,63.64,118026.0,50.8323,50.8403,50.7128,50.7207,118026.0
2017-10-27 14:40:00,63.64,63.7,63.61,63.68,211605.0,50.7207,50.7686,50.6968,50.7526,211605.0
2017-10-27 14:50:00,63.68,63.78,63.65,63.73,172811.0,50.7526,50.8323,50.7287,50.7925,172811.0
2017-10-27 15:00:00,63.73,63.81,63.72,63.74,137749.0,50.7925,50.8562,50.7845,50.8004,137749.0
2017-10-27 15:10:00,63.75,63.76,63.63,63.68,307828.0,50.8084,50.8164,50.7128,50.7526,307828.0
2017-10-27 15:20:00,63.68,63.71,63.64,63.64,307738.0,50.7526,50.7765,50.7207,50.7207,307738.0
2017-10-27 15:30:00,63.64,63.64,63.54,63.59,232700.0,50.7207,50.7207,50.641,50.6809,232700.0
2017-10-27 15:40:00,63.59,63.6,63.5,63.55,254996.0,50.6809,50.6889,50.6092,50.649,254996.0
2017-10-27 15:50:00,63.56,63.62,63.51,63.56,725992.0,50.657,50.7048,50.6171,50.657,725992.0
2017-10-30 09:30:00,63.75,64.18,63.53,64.16,290291.0,50.8084,51.1511,50.6331,51.1352,290291.0
2017-10-30 09:40:00,64.15,64.46,64.1,64.39,181900.0,51.1272,51.3743,51.0873,51.3185,181900.0
2017-10-30 09:50:00,64.39,64.45,64.26,64.43,169756.0,51.3185,51.3663,51.2149,51.3504,169756.0
2017-10-30 10:00:00,64.44,64.45,64.16,64.21,246946.0,51.3583,51.3663,51.1352,51.175,246946.0
2017-10-30 10:10:00,64.22,64.29,64.09,64.19,165163.0,51.183,51.2388,51.0794,51.1591,165163.0
2017-10-30 10:20:00,64.19,64.45,64.17,64.37,146289.0,51.1591,51.3663,51.1431,51.3025,146289.0
2017-10-30 10:30:00,64.37,64.47,64.2,64.25,123647.0,51.3025,51.3822,51.167,51.2069,123647.0
2017-10-30 10:40:00,64.25,64.4,64.22,64.27,118852.0,51.2069,51.3264,51.183,51.2228,118852.0
2017-10-30 10:50:00,64.26,64.33,64.09,64.11,106377.0,51.2149,51.2707,51.0794,51.0953,106377.0
2017-10-30 11:00:00,64.11,64.18,64.04,64.17,103631.0,51.0953,51.1511,51.0395,51.1431,103631.0
2017-10-30 11:10:00,64.16,64.23,64.12,64.13,124089.0,51.1352,51.191,51.1033,51.1113,124089.0
2017-10-30 11:20:00,64.12,64.21,64.06,64.07,110124.0,51.1033,51.175,51.0555,51.0634,110124.0
2017-10-30 11:30:00,64.06,64.23,64.06,64.22,115032.0,51.0555,51.191,51.0555,51.183,115032.0
2017-10-30 11:40:00,64.22,64.25,64.14,64.15,130076.0,51.183,51.2069,51.1192,51.1272,130076.0
2017-10-30 11:50:00,64.15,64.26,64.1,64.24,220180.0,51.1272,51.2149,51.0873,51.1989,220180.0
2017-10-30 12:00:00,64.24,64.28,64.16,64.21,99416.0,51.1989,51.2308,51.1352,51.175,99416.0
2017-10-30 12:10:00,64.22,64.22,64.13,64.19,106205.0,51.183,51.183,51.1113,51.1591,106205.0
2017-10-30 12:20:00,64.19,64.21,64.16,64.2,89611.0,51.1591,51.175,51.1352,51.167,89611.0
2017-10-30 12:30:00,64.2,64.35,64.17,64.34,105197.0,51.167,51.2866,51.1431,51.2786,105197.0
2017-10-30 12:40:00,64.34,64.35,64.27,64.32,126588.0,51.2786,51.2866,51.2228,51.2627,126588.0
2017-10-30 12:50:00,64.33,64.35,64.2,64.26,85867.0,51.2707,51.2866,51.167,51.2149,85867.0
2017-10-30 13:00:00,64.25,64.3,64.19,64.23,88371.0,51.2069,51.2467,51.1591,51.191,88371.0
2017-10-30 13:10:00,64.23,64.38,64.22,64.35,114166.0,51.191,51.3105,51.183,51.2866,114166.0
2017-10-30 13:20:00,64.35,64.42,64.33,64.42,76014.0,51.2866,51.3424,51.2707,51.3424,76014.0
2017-10-30 13:30:00,64.42,64.5,64.42,64.45,95240.0,51.3424,51.4061,51.3424,51.3663,95240.0
2017-10-30 13:40:00,64.45,64.46,64.33,64.38,109892.0,51.3663,51.3743,51.2707,51.3105,109892.0
2017-10-30 13:50:00,64.38,64.4,64.25,64.27,121000.0,51.3105,51.3264,51.2069,51.2228,121000.0
2017-10-30 14:00:00,64.27,64.28,64.11,64.17,96540.0,51.2228,51.2308,51.0953,51.1431,96540.0
2017-10-30 14:10:00,64.17,64.22,64.09,64.17,132855.0,51.1431,51.183,51.0794,51.1431,132855.0
2017-10-30 14:20:00,64.17,64.18,64.04,64.12,164002.0,51.1431,51.1511,51.0395,51.1033,164002.0
2017-10-30 14:30:00,64.11,64.25,64.09,64.2,143154.0,51.0953,51.2069,51.0794,51.167,143154.0
2017-10-30 14:40:00,64.19,64.28,64.17,64.24,84216.0,51.1591,51.2308,51.1431,51.1989,84216.0
2017-10-30 14:50:00,64.23,64.36,64.23,64.35,104685.0,51.191,51.2946,51.191,51.2866,104685.0
2017-10-30 15:00:00,64.35,64.35,64.12,64.15,146444.0,51.2866,51.2866,51.1033,51.1272,146444.0
2017-10-30 15:10:00,64.14,64.18,64.03,64.08,137524.0,51.1192,51.1511,51.0316,51.0714,137524.0
2017-10-30 15:20:00,64.08,64.12,64.03,64.05,157667.0,51.0714,51.1033,51.0316,51.0475,157667.0
2017-10-30 15:30:00,64.05,64.15,64.03,64.14,138769.0,51.0475,51.1272,51.0316,51.1192,138769.0
2017-10-30 15:40:00,64.14,64.17,64.09,64.16,204731.0,51.1192,51.1431,51.0794,51.1352,204731.0
2017-10-30 15:50:00,64.17,64.21,64.11,64.12,441229.0,51.1431,51.175,51.0953,51.1033,441229.0
2017-10-31 09:30:00,63.99,64.42,63.93,64.28,284699.0,50.9997,51.3424,50.9519,51.2308,284699.0
2017-10-31 09:40:00,64.28,64.72,64.24,64.46,189992.0,51.2308,51.5815,51.1989,51.3743,189992.0
2017-10-31 09:50:00,64.46,64.47,64.31,64.32,157266.0,51.3743,51.3822,51.2547,51.2627,157266.0
2017-10-31 10:00:00,64.32,64.39,64.28,64.33,67070.0,51.2627,51.3185,51.2308,51.2707,67070.0
2017-10-31 10:10:00,64.33,64.33,64.13,64.21,118622.0,51.2707,51.2707,51.1113,51.175,118622.0
2017-10-31 10:20:00,64.21,64.34,64.15,64.31,182448.0,51.175,51.2786,51.1272,51.2547,182448.0
2017-10-31 10:30:00,64.31,64.44,64.26,64.41,107449.0,51.2547,51.3583,51.2149,51.3344,107449.0
2017-10-31 10:40:00,64.41,64.5,64.41,64.46,91872.0,51.3344,51.4061,51.3344,51.3743,91872.0
2017-10-31 10:50:00,64.45,64.47,64.33,64.37,114036.0,51.3663,51.3822,51.2707,51.3025,114036.0
2017-10-31 11:00:00,64.37,64.41,64.27,64.36,321611.0,51.3025,51.3344,51.2228,51.2946,321611.0
2017-10-31 11:10:00,64.36,64.49,64.35,64.48,97028.0,51.2946,51.3982,51.2866,51.3902,97028.0
2017-10-31 11:20:00,64.47,64.48,64.38,64.4,124231.0,51.3822,51.3902,51.3105,51.3264,124231.0
2017-10-31 11:30:00,64.39,64.42,64.32,64.36,85762.0,51.3185,51.3424,51.2627,51.2946,85762.0
2017-10-31 11:40:00,64.36,64.45,64.35,64.44,86703.0,51.2946,51.3663,51.2866,51.3583,86703.0
2017-10-31 11:50:00,64.45,64.56,64.44,64.54,115106.0,51.3663,51.454,51.3583,51.438,115106.0
2017-10-31 12:00:00,64.54,64.65,64.52,64.65,93720.0,51.438,51.5257,51.4221,51.5257,93720.0
2017-10-31 12:10:00,64.64,64.72,64.61,64.7,84863.0,51.5177,51.5815,51.4938,51.5655,84863.0
2017-10-31 12:20:00,64.71,64.74,64.63,64.68,88876.0,51.5735,51.5974,51.5098,51.5496,88876.0
2017-10-31 12:30:00,64.67,64.68,64.57,64.62,69623.0,51.5416,51.5496,51.4619,51.5018,69623.0
2017-10-31 12:40:00,64.62,64.64,64.56,64.6,72120.0,51.5018,51.5177,51.454,51.4858,72120.0
2017-10-31 12:50:00,64.59,64.65,64.52,64.53,43728.0,51.4779,51.5257,51.4221,51.4301,43728.0
2017-10-31 13:00:00,64.52,64.57,64.52,64.57,70325.0,51.4221,51.4619,51.4221,51.4619,70325.0
2017-10-31 13:10:00,64.58,64.68,64.57,64.67,158053.0,51.4699,51.5496,51.4619,51.5416,158053.0
2017-10-31 13:20:00,64.67,64.71,64.64,64.69,88131.0,51.5416,51.5735,51.5177,51.5576,88131.0
2017-10-31 13:30:00,64.69,64.7,64.58,64.59,79480.0,51.5576,51.5655,51.4699,51.4779,79480.0
2017-10-31 13:40:00,64.59,64.6,64.46,64.48,63975.0,51.4779,51.4858,51.3743,51.3902,63975.0
2017-10-31 13:50:00,64.48,64.56,64.47,64.54,123984.0,51.3902,51.454,51.3822,51.438,123984.0
2017-10-31 14:00:00,64.53,64.54,64.38,64.39,98208.0,51.4301,51.438,51.3105,51.3185,98208.0
2017-10-31 14:10:00,64.39,64.53,64.37,64.49,85858.0,51.3185,51.4301,51.3025,51.3982,85858.0
2017-10-31 14:20:00,64.5,64.51,64.29,64.34,157586.0,51.4061,51.4141,51.2388,51.2786,157586.0
2017-10-31 14:30:00,64.34,64.36,64.24,64.25,277952.0,51.2786,51.2946,51.1989,51.2069,277952.0
2017-10-31 14:40:00,64.25,64.37,64.24,64.33,252382.0,51.2069,51.3025,51.1989,51.2707,252382.0
2017-10-31 14:50:00,64.32,64.36,64.29,64.33,193674.0,51.2627,51.2946,51.2388,51.2707,193674.0
2017-10-31 15:00:00,64.32,64.37,64.29,64.33,290487.0,51.2627,51.3025,51.2388,51.2707,290487.0
2017-10-31 15:10:00,64.33,64.34,64.2,64.21,251709.0,51.2707,51.2786,51.167,51.175,251709.0
2017-10-31 15:20:00,64.2,64.36,64.18,64.31,163408.0,51.167,51.2946,51.1511,51.2547,163408.0
2017-10-31 15:30:00,64.31,64.31,64.2,64.22,200922.0,51.2547,51.2547,51.167,51.183,200922.0
2017-10-31 15:40:00,64.21,64.24,64.04,64.05,374710.0,51.175,51.1989,51.0395,51.0475,374710.0
2017-10-31 15:50:00,64.05,64.07,63.93,63.99,1265340.0,51.0475,51.0634,50.9519,50.9997,1265340.0
2017-11-01 09:30:00,64.62,64.96,64.38,64.75,663247.0,51.5018,51.7728,51.3105,51.6054,663247.0
2017-11-01 09:40:00,64.76,64.85,64.64,64.67,308914.0,51.6134,51.6851,51.5177,51.5416,308914.0
2017-11-01 09:50:00,64.67,64.89,64.59,64.88,570316.0,51.5416,51.717,51.4779,51.709,570316.0
2017-11-01 10:00:00,64.86,64.86,64.59,64.67,601051.0,51.6931,51.6931,51.4779,51.5416,601051.0
2017-11-01 10:10:00,64.67,64.74,64.57,64.61,266581.0,51.5416,51.5974,51.4619,51.4938,266581.0
2017-11-01 10:20:00,64.61,64.74,64.55,64.7,254804.0,51.4938,51.5974,51.446,51.5655,254804.0
2017-11-01 10:30:00,64.69,64.69,64.2,64.26,294133.0,51.5576,51.5576,51.167,51.2149,294133.0
2017-11-01 10:40:00,64.26,64.53,64.19,64.42,472038.0,51.2149,51.4301,51.1591,51.3424,472038.0
2017-11-01 10:50:00,64.42,64.5,64.2,64.24,261387.0,51.3424,51.4061,51.167,51.1989,261387.0
2017-11-01 11:00:00,64.24,64.35,64.21,64.24,209216.0,51.1989,51.2866,51.175,51.1989,209216.0
2017-11-01 11:10:00,64.24,64.37,64.21,64.37,260367.0,51.1989,51.3025,51.175,51.3025,260367.0
2017-11-01 11:20:00,64.38,64.46,64.32,64.36,167897.0,51.3105,51.3743,51.2627,51.2946,167897.0
2017-11-01 11:30:00,64.37,64.43,64.11,64.12,128699.0,51.3025,51.3504,51.0953,51.1033,128699.0
2017-11-01 11:40:00,64.11,64.2,64.09,64.2,170127.0,51.0953,51.167,51.0794,51.167,170127.0
2017-11-01 11:50:00,64.2,64.29,64.18,64.23,238299.0,51.167,51.2388,51.1511,51.191,238299.0
2017-11-01 12:00:00,64.23,64.42,64.23,64.36,179992.0,51.191,51.3424,51.191,51.2946,179992.0
2017-11-01 12:10:00,64.36,64.49,64.32,64.45,388336.0,51.2946,51.3982,51.2627,51.3663,388336.0
2017-11-01 12:20:00,64.45,64.48,64.38,64.41,200984.0,51.3663,51.3902,51.3105,51.3344,200984.0
2017-11-01 12:30:00,64.41,64.44,64.34,64.36,84367.0,51.3344,51.3583,51.2786,51.2946,84367.0
2017-11-01 12:40:00,64.35,64.4,64.29,64.29,181705.0,51.2866,51.3264,51.2388,51.2388,181705.0
2017-11-01 12:50:00,64.3,64.33,64.23,64.27,161940.0,51.2467,51.2707,51.191,51.2228,161940.0
2017-11-01 13:00:00,64.27,64.29,64.06,64.06,266676.0,51.2228,51.2388,51.0555,51.0555,266676.0
2017-11-01 13:10:00,64.06,64.18,64.0,64.13,371965.0,51.0555,51.1511,51.0077,51.1113,371965.0
2017-11-01 13:20:00,64.13,64.17,64.05,64.11,88215.0,51.1113,51.1431,51.0475,51.0953,88215.0
2017-11-01 13:30:00,64.11,64.21,64.1,64.21,93418.0,51.0953,51.175,51.0873,51.175,93418.0
2017-11-01 13:40:00,64.2,64.23,64.1,64.11,83603.0,51.167,51.191,51.0873,51.0953,83603.0
2017-11-01 13:50:00,64.1,64.16,63.99,64.13,128145.0,51.0873,51.1352,50.9997,51.1113,128145.0
2017-11-01 14:00:00,64.16,64.27,64.01,64.15,238664.0,51.1352,51.2228,51.0156,51.1272,238664.0
2017-11-01 14:10:00,64.15,64.32,64.11,64.28,73752.0,51.1272,51.2627,51.0953,51.2308,73752.0
2017-11-01 14:20:00,64.29,64.36,64.27,64.29,240393.0,51.2388,51.2946,51.2228,51.2388,240393.0
2017-11-01 14:30:00,64.29,64.35,64.26,64.27,93711.0,51.2388,51.2866,51.2149,51.2228,93711.0
2017-11-01 14:40:00,64.26,64.3,64.22,64.28,116656.0,51.2149,51.2467,51.183,51.2308,116656.0
2017-11-01 14:50:00,64.28,64.29,64.23,64.23,232392.0,51.2308,51.2388,51.191,51.191,232392.0
2017-11-01 15:00:00,64.23,64.34,64.22,64.33,106562.0,51.191,51.2786,51.183,51.2707,106562.0
2017-11-01 15:10:00,64.32,64.35,64.29,64.31,414770.0,51.2627,51.2866,51.2388,51.2547,414770.0
2017-11-01 15:20:00,64.31,64.33,64.22,64.28,407847.0,51.2547,51.2707,51.183,51.2308,407847.0
2017-11-01 15:30:00,64.28,64.42,64.25,64.4,211237.0,51.2308,51.3424,51.2069,51.3264,211237.0
2017-11-01 15:40:00,64.39,64.4,64.34,64.38,340930.0,51.3185,51.3264,51.2786,51.3105,340930.0
2017-11-01 15:50:00,64.38,64.4,64.26,64.29,701086.0,51.3105,51.3264,51.2149,51.2388,701086.0
2017-11-02 09:30:00,64.34,64.34,64.04,64.16,379122.0,51.2786,51.2786,51.0395,51.1352,379122.0
2017-11-02 09:40:00,64.13,64.22,63.83,63.96,274334.0,51.1113,51.183,50.8722,50.9758,274334.0
2017-11-02 09:50:00,63.96,64.02,63.7,63.73,169106.0,50.9758,51.0236,50.7686,50.7925,169106.0
2017-11-02 10:00:00,63.75,63.76,63.47,63.59,243563.0,50.8084,50.8164,50.5852,50.6809,243563.0
2017-11-02 10:10:00,63.57,63.59,63.46,63.55,218494.0,50.6649,50.6809,50.5773,50.649,218494.0
2017-11-02 10:20:00,63.55,63.67,63.5,63.56,199408.0,50.649,50.7446,50.6092,50.657,199408.0
2017-11-02 10:30:00,63.56,63.66,63.5,63.64,136007.0,50.657,50.7367,50.6092,50.7207,136007.0
2017-11-02 10:40:00,63.64,63.7,63.51,63.55,185353.0,50.7207,50.7686,50.6171,50.649,185353.0
2017-11-02 10:50:00,63.55,63.63,63.5,63.62,167543.0,50.649,50.7128,50.6092,50.7048,167543.0
2017-11-02 11:00:00,63.63,63.64,63.53,63.6,107110.0,50.7128,50.7207,50.6331,50.6889,107110.0
2017-11-02 11:10:00,63.6,63.64,63.47,63.49,153161.0,50.6889,50.7207,50.5852,50.6012,153161.0
2017-11-02 11:20:00,63.49,63.55,63.42,63.45,89018.0,50.6012,50.649,50.5454,50.5693,89018.0
2017-11-02 11:30:00,63.46,63.56,63.44,63.48,411230.0,50.5773,50.657,50.5613,50.5932,411230.0
2017-11-02 11:40:00,63.48,63.66,63.47,63.64,138116.0,50.5932,50.7367,50.5852,50.7207,138116.0
2017-11-02 11:50:00,63.64,63.72,63.58,63.6,98903.0,50.7207,50.7845,50.6729,50.6889,98903.0
2017-11-02 12:00:00,63.6,63.61,63.42,63.42,73224.0,50.6889,50.6968,50.5454,50.5454,73224.0
2017-11-02 12:10:00,63.41,63.48,63.34,63.45,76285.0,50.5374,50.5932,50.4816,50.5693,76285.0
2017-11-02 12:20:00,63.45,63.46,63.31,63.33,67622.0,50.5693,50.5773,50.4577,50.4737,67622.0
2017-11-02 12:30:00,63.34,63.36,63.3,63.36,42558.0,50.4816,50.4976,50.4498,50.4976,42558.0
2017-11-02 12:40:00,63.36,63.56,63.34,63.53,133342.0,50.4976,50.657,50.4816,50.6331,133342.0
2017-11-02 12:50:00,63.54,63.55,63.42,63.43,159335.0,50.641,50.649,50.5454,50.5534,159335.0
2017-11-02 13:00:00,63.42,63.43,63.37,63.38,71707.0,50.5454,50.5534,50.5055,50.5135,71707.0
2017-11-02 13:10:00,63.37,63.44,63.37,63.38,53275.0,50.5055,50.5613,50.5055,50.5135,53275.0
2017-11-02 13:20:00,63.37,63.5,63.33,63.49,138328.0,50.5055,50.6092,50.4737,50.6012,138328.0
2017-11-02 13:30:00,63.5,63.55,63.49,63.53,108353.0,50.6092,50.649,50.6012,50.6331,108353.0
2017-11-02 13:40:00,63.53,63.54,63.42,63.45,91046.0,50.6331,50.641,50.5454,50.5693,91046.0
2017-11-02 13:50:00,63.45,63.45,63.37,63.43,97665.0,50.5693,50.5693,50.5055,50.5534,97665.0
2017-11-02 14:00:00,63.43,63.44,63.29,63.29,146103.0,50.5534,50.5613,50.4418,50.4418,146103.0
2017-11-02 14:10:00,63.3,63.34,63.25,63.32,121111.0,50.4498,50.4816,50.4099,50.4657,121111.0
2017-11-02 14:20:00,63.32,63.37,63.26,63.36,75181.0,50.4657,50.5055,50.4179,50.4976,75181.0
2017-11-02 14:30:00,63.37,63.37,63.2,63.23,118884.0,50.5055,50.5055,50.3701,50.394,118884.0
2017-11-02 14:40:00,63.22,63.25,63.18,63.2,138564.0,50.386,50.4099,50.3541,50.3701,138564.0
2017-11-02 14:50:00,63.19,63.24,63.18,63.23,126963.0,50.3621,50.4019,50.3541,50.394,126963.0
2017-11-02 15:00:00,63.23,63.23,63.1,63.11,97016.0,50.394,50.394,50.2904,50.2983,97016.0
2017-11-02 15:10:00,63.11,63.19,63.1,63.14,123071.0,50.2983,50.3621,50.2904,50.3222,123071.0
2017-11-02 15:20:00,63.13,63.24,63.12,63.21,276326.0,50.3143,50.4019,50.3063,50.378,276326.0
2017-11-02 15:30:00,63.22,63.31,63.2,63.29,448375.0,50.386,50.4577,50.3701,50.4418,448375.0
2017-11-02 15:40:00,63.29,63.38,63.25,63.26,621493.0,50.4418,50.5135,50.4099,50.4179,621493.0
2017-11-02 15:50:00,63.26,63.38,63.23,63.25,1285680.0,50.4179,50.5135,50.394,50.4099,1285680.0
2017-11-03 09:30:00,63.14,63.27,62.92,63.02,204714.0,50.3222,50.4258,50.1469,50.2266,204714.0
2017-11-03 09:40:00,63.02,63.25,63.0,63.05,191703.0,50.2266,50.4099,50.2107,50.2505,191703.0
2017-11-03 09:50:00,63.05,63.27,63.03,63.26,114038.0,50.2505,50.4258,50.2346,50.4179,114038.0
2017-11-03 10:00:00,63.27,63.38,63.25,63.34,171229.0,50.4258,50.5135,50.4099,50.4816,171229.0
2017-11-03 10:10:00,63.35,63.36,63.08,63.19,228469.0,50.4896,50.4976,50.2744,50.3621,228469.0
2017-11-03 10:20:00,63.18,63.19,63.03,63.04,160332.0,50.3541,50.3621,50.2346,50.2425,160332.0
2017-11-03 10:30:00,63.04,63.09,63.01,63.06,109644.0,50.2425,50.2824,50.2186,50.2585,109644.0
2017-11-03 10:40:00,63.05,63.06,62.96,62.99,93116.0,50.2505,50.2585,50.1788,50.2027,93116.0
2017-11-03 10:50:00,62.99,63.05,62.98,63.01,199950.0,50.2027,50.2505,50.1947,50.2186,199950.0
2017-11-03 11:00:00,63.01,63.1,62.99,63.08,205082.0,50.2186,50.2904,50.2027,50.2744,205082.0
2017-11-03 11:10:00,63.08,63.23,63.06,63.2,260749.0,50.2744,50.394,50.2585,50.3701,260749.0
2017-11-03 11:20:00,63.19,63.21,63.12,63.12,136410.0,50.3621,50.378,50.3063,50.3063,136410.0
2017-11-03 11:30:00,63.12,63.21,63.04,63.18,166415.0,50.3063,50.378,50.2425,50.3541,166415.0
2017-11-03 11:40:00,63.18,63.23,63.16,63.16,143138.0,50.3541,50.394,50.3382,50.3382,143138.0
2017-11-03 11:50:00,63.16,63.3,63.14,63.21,143464.0,50.3382,50.4498,50.3222,50.378,143464.0
2017-11-03 12:00:00,63.21,63.29,63.14,63.18,600547.0,50.378,50.4418,50.3222,50.3541,600547.0
2017-11-03 12:10:00,63.18,63.23,63.12,63.15,115644.0,50.3541,50.394,50.3063,50.3302,115644.0
2017-11-03 12:20:00,63.16,63.27,63.14,63.27,170039.0,50.3382,50.4258,50.3222,50.4258,170039.0
2017-11-03 12:30:00,63.27,63.31,63.25,63.3,239686.0,50.4258,50.4577,50.4099,50.4498,239686.0
2017-11-03 12:40:00,63.3,63.35,63.24,63.25,139752.0,50.4498,50.4896,50.4019,50.4099,139752.0
2017-11-03 12:50:00,63.25,63.27,63.19,63.2,85423.0,50.4099,50.4258,50.3621,50.3701,85423.0
2017-11-03 13:00:00,63.2,63.23,63.17,63.21,103737.0,50.3701,50.394,50.3461,50.378,103737.0
2017-11-03 13:10:00,63.21,63.36,63.17,63.34,133558.0,50.378,50.4976,50.3461,50.4816,133558.0
2017-11-03 13:20:00,63.35,63.42,63.32,63.38,116131.0,50.4896,50.5454,50.4657,50.5135,116131.0
2017-11-03 13:30:00,63.38,63.43,63.35,63.35,187294.0,50.5135,50.5534,50.4896,50.4896,187294.0
2017-11-03 13:40:00,63.36,63.42,63.35,63.42,121860.0,50.4976,50.5454,50.4896,50.5454,121860.0
2017-11-03 13:50:00,63.42,63.46,63.41,63.45,140147.0,50.5454,50.5773,50.5374,50.5693,140147.0
2017-11-03 14:00:00,63.45,63.52,63.45,63.52,197200.0,50.5693,50.6251,50.5693,50.6251,197200.0
2017-11-03 14:10:00,63.52,63.61,63.48,63.5,266972.0,50.6251,50.6968,50.5932,50.6092,266972.0
2017-11-03 14:20:00,63.51,63.51,63.41,63.47,239373.0,50.6171,50.6171,50.5374,50.5852,239373.0
2017-11-03 14:30:00,63.46,63.54,63.45,63.47,188808.0,50.5773,50.641,50.5693,50.5852,188808.0
2017-11-03 14:40:00,63.47,63.62,63.44,63.57,372340.0,50.5852,50.7048,50.5613,50.6649,372340.0
2017-11-03 14:50:00,63.57,63.73,63.54,63.67,312347.0,50.6649,50.7925,50.641,50.7446,312347.0
2017-11-03 15:00:00,63.67,63.68,63.52,63.55,170847.0,50.7446,50.7526,50.6251,50.649,170847.0
2017-11-03 15:10:00,63.56,63.6,63.52,63.56,239293.0,50.657,50.6889,50.6251,50.657,239293.0
2017-11-03 15:20:00,63.56,63.59,63.53,63.55,231330.0,50.657,50.6809,50.6331,50.649,231330.0
2017-11-03 15:30:00,63.56,63.61,63.52,63.55,181273.0,50.657,50.6968,50.6251,50.649,181273.0
2017-11-03 15:40:00,63.55,63.56,63.49,63.54,445435.0,50.649,50.657,50.6012,50.641,445435.0
2017-11-03 15:50:00,63.54,63.62,63.43,63.57,813336.0,50.641,50.7048,50.5534,50.6649,813336.0
2017-11-06 09:30:00,64.1,64.58,63.93,64.5,440038.0,51.0873,51.4699,50.9519,51.4061,440038.0
2017-11-06 09:40:00,64.5,65.11,64.48,65.11,324942.0,51.4061,51.8923,51.3902,51.8923,324942.0
2017-11-06 09:50:00,65.11,65.29,64.99,65.25,301021.0,51.8923,52.0358,51.7967,52.0039,301021.0
2017-11-06 10:00:00,65.25,65.36,65.18,65.2,193571.0,52.0039,52.0916,51.9481,51.964,193571.0
2017-11-06 10:10:00,65.2,65.26,65.15,65.17,175415.0,51.964,52.0119,51.9242,51.9401,175415.0
2017-11-06 10:20:00,65.17,65.38,65.17,65.38,182553.0,51.9401,52.1075,51.9401,52.1075,182553.0
2017-11-06 10:30:00,65.37,65.52,65.36,65.42,168108.0,52.0995,52.2191,52.0916,52.1394,168108.0
2017-11-06 10:40:00,65.43,65.67,65.4,65.61,186420.0,52.1474,52.3386,52.1234,52.2908,186420.0
2017-11-06 10:50:00,65.61,65.88,65.6,65.88,282255.0,52.2908,52.506,52.2828,52.506,282255.0
2017-11-06 11:00:00,65.87,66.02,65.76,65.95,406500.0,52.498,52.6176,52.4104,52.5618,406500.0
2017-11-06 11:10:00,65.96,66.16,65.95,66.12,195835.0,52.5698,52.7292,52.5618,52.6973,195835.0
2017-11-06 11:20:00,66.12,66.66,66.11,66.5,359104.0,52.6973,53.1277,52.6893,53.0001,359104.0
2017-11-06 11:30:00,66.5,66.6,66.22,66.26,219486.0,53.0001,53.0798,52.777,52.8089,219486.0
2017-11-06 11:40:00,66.26,66.53,66.24,66.53,286568.0,52.8089,53.024,52.7929,53.024,286568.0
2017-11-06 11:50:00,66.54,66.73,66.53,66.72,268396.0,53.032,53.1834,53.024,53.1755,268396.0
2017-11-06 12:00:00,66.74,66.91,66.72,66.9,229574.0,53.1914,53.3269,53.1755,53.3189,229574.0
2017-11-06 12:10:00,66.9,66.92,66.68,66.85,161638.0,53.3189,53.3349,53.1436,53.2791,161638.0
2017-11-06 12:20:00,66.86,66.87,66.7,66.77,140340.0,53.2871,53.295,53.1595,53.2153,140340.0
2017-11-06 12:30:00,66.77,66.78,66.58,66.6,115593.0,53.2153,53.2233,53.0639,53.0798,115593.0
2017-11-06 12:40:00,66.59,66.61,66.5,66.59,123797.0,53.0719,53.0878,53.0001,53.0719,123797.0
2017-11-06 12:50:00,66.59,66.6,66.42,66.59,154383.0,53.0719,53.0798,52.9364,53.0719,154383.0
2017-11-06 13:00:00,66.58,66.68,66.58,66.64,81345.0,53.0639,53.1436,53.0639,53.1117,81345.0
2017-11-06 13:10:00,66.65,66.81,66.64,66.77,98727.0,53.1197,53.2472,53.1117,53.2153,98727.0
2017-11-06 13:20:00,66.77,66.85,66.77,66.78,100454.0,53.2153,53.2791,53.2153,53.2233,100454.0
2017-11-06 13:30:00,66.78,66.93,66.78,66.86,106365.0,53.2233,53.3428,53.2233,53.2871,106365.0
2017-11-06 13:40:00,66.87,66.87,66.76,66.79,203357.0,53.295,53.295,53.2074,53.2313,203357.0
2017-11-06 13:50:00,66.8,66.82,66.76,66.78,243999.0,53.2392,53.2552,53.2074,53.2233,243999.0
2017-11-06 14:00:00,66.78,66.89,66.77,66.89,169307.0,53.2233,53.311,53.2153,53.311,169307.0
2017-11-06 14:10:00,66.88,67.0,66.82,66.84,222111.0,53.303,53.3986,53.2552,53.2711,222111.0
2017-11-06 14:20:00,66.84,66.92,66.74,66.87,241795.0,53.2711,53.3349,53.1914,53.295,241795.0
2017-11-06 14:30:00,66.87,66.89,66.81,66.88,203548.0,53.295,53.311,53.2472,53.303,203548.0
2017-11-06 14:40:00,66.88,66.92,66.86,66.89,185975.0,53.303,53.3349,53.2871,53.311,185975.0
2017-11-06 14:50:00,66.89,67.04,66.89,67.0,206576.0,53.311,53.4305,53.311,53.3986,206576.0
2017-11-06 15:00:00,67.0,67.04,66.96,66.98,332476.0,53.3986,53.4305,53.3668,53.3827,332476.0
2017-11-06 15:10:00,66.98,67.03,66.91,66.97,272606.0,53.3827,53.4225,53.3269,53.3747,272606.0
2017-11-06 15:20:00,66.98,67.18,66.96,67.11,431214.0,53.3827,53.5421,53.3668,53.4863,431214.0
2017-11-06 15:30:00,67.11,67.31,67.09,67.27,483856.0,53.4863,53.6457,53.4704,53.6138,483856.0
2017-11-06 15:40:00,67.27,67.42,67.26,67.37,506993.0,53.6138,53.7334,53.6059,53.6935,506993.0
2017-11-06 15:50:00,67.37,67.4,66.69,67.09,1684998.0,53.6935,53.7174,53.1516,53.4704,1684998.0
2017-11-07 09:30:00,67.57,67.68,66.82,66.83,430059.0,53.8529,53.9406,53.2552,53.2631,430059.0
2017-11-07 09:40:00,66.84,67.28,66.67,67.26,238912.0,53.2711,53.6218,53.1356,53.6059,238912.0
2017-11-07 09:50:00,67.26,67.29,66.86,66.87,268936.0,53.6059,53.6298,53.2871,53.295,268936.0
2017-11-07 10:00:00,66.86,67.05,66.86,66.89,195713.0,53.2871,53.4385,53.2871,53.311,195713.0
2017-11-07 10:10:00,66.88,67.21,66.87,67.01,207410.0,53.303,53.566,53.295,53.4066,207410.0
2017-11-07 10:20:00,67.01,67.1,66.91,67.1,111235.0,53.4066,53.4783,53.3269,53.4783,111235.0
2017-11-07 10:30:00,67.11,67.11,66.69,66.75,197616.0,53.4863,53.4863,53.1516,53.1994,197616.0
2017-11-07 10:40:00,66.75,66.9,66.75,66.86,155406.0,53.1994,53.3189,53.1994,53.2871,155406.0
2017-11-07 10:50:00,66.86,66.95,66.85,66.91,117176.0,53.2871,53.3588,53.2791,53.3269,117176.0
2017-11-07 11:00:00,66.91,66.99,66.82,66.88,126990.0,53.3269,53.3907,53.2552,53.303,126990.0
2017-11-07 11:10:00,66.88,66.89,66.8,66.86,97798.0,53.303,53.311,53.2392,53.2871,97798.0
2017-11-07 11:20:00,66.87,66.99,66.82,66.86,109474.0,53.295,53.3907,53.2552,53.2871,109474.0
2017-11-07 11:30:00,66.85,66.86,66.75,66.82,101507.0,53.2791,53.2871,53.1994,53.2552,101507.0
2017-11-07 11:40:00,66.83,66.89,66.8,66.87,83400.0,53.2631,53.311,53.2392,53.295,83400.0
2017-11-07 11:50:00,66.87,66.87,66.59,66.65,120820.0,53.295,53.295,53.0719,53.1197,120820.0
2017-11-07 12:00:00,66.65,66.74,66.61,66.62,104486.0,53.1197,53.1914,53.0878,53.0958,104486.0
2017-11-07 12:10:00,66.62,66.7,66.57,66.69,102061.0,53.0958,53.1595,53.0559,53.1516,102061.0
2017-11-07 12:20:00,66.69,66.78,66.68,66.7,53963.0,53.1516,53.2233,53.1436,53.1595,53963.0
2017-11-07 12:30:00,66.7,66.71,66.64,66.69,68993.0,53.1595,53.1675,53.1117,53.1516,68993.0
2017-11-07 12:40:00,66.69,66.76,66.69,66.73,38366.0,53.1516,53.2074,53.1516,53.1834,38366.0
2017-11-07 12:50:00,66.73,66.76,66.68,66.71,76924.0,53.1834,53.2074,53.1436,53.1675,76924.0
2017-11-07 13:00:00,66.71,66.75,66.63,66.65,58642.0,53.1675,53.1994,53.1037,53.1197,58642.0
2017-11-07 13:10:00,66.66,66.76,66.65,66.75,71980.0,53.1277,53.2074,53.1197,53.1994,71980.0
2017-11-07 13:20:00,66.75,66.83,66.72,66.8,68862.0,53.1994,53.2631,53.1755,53.2392,68862.0
2017-11-07 13:30:00,66.81,66.83,66.76,66.79,58759.0,53.2472,53.2631,53.2074,53.2313,58759.0
2017-11-07 13:40:00,66.79,66.82,66.7,66.74,51311.0,53.2313,53.2552,53.1595,53.1914,51311.0
2017-11-07 13:50:00,66.74,66.78,66.71,66.71,35202.0,53.1914,53.2233,53.1675,53.1675,35202.0
2017-11-07 14:00:00,66.71,66.75,66.68,66.68,54082.0,53.1675,53.1994,53.1436,53.1436,54082.0
2017-11-07 14:10:00,66.69,66.69,66.59,66.62,75754.0,53.1516,53.1516,53.0719,53.0958,75754.0
2017-11-07 14:20:00,66.62,66.69,66.59,66.64,64810.0,53.0958,53.1516,53.0719,53.1117,64810.0
2017-11-07 14:30:00,66.65,66.66,66.47,66.47,72100.0,53.1197,53.1277,52.9762,52.9762,72100.0
2017-11-07 14:40:00,66.48,66.5,66.29,66.32,173324.0,52.9842,53.0001,52.8328,52.8567,173324.0
2017-11-07 14:50:00,66.32,66.4,66.31,66.33,89696.0,52.8567,52.9204,52.8487,52.8646,89696.0
2017-11-07 15:00:00,66.34,66.47,66.33,66.44,84664.0,52.8726,52.9762,52.8646,52.9523,84664.0
2017-11-07 15:10:00,66.44,66.45,66.36,66.37,86621.0,52.9523,52.9603,52.8886,52.8965,86621.0
2017-11-07 15:20:00,66.36,66.41,66.31,66.35,102268.0,52.8886,52.9284,52.8487,52.8806,102268.0
2017-11-07 15:30:00,66.36,66.39,66.26,66.37,167467.0,52.8886,52.9125,52.8089,52.8965,167467.0
2017-11-07 15:40:00,66.37,66.42,66.35,66.42,213764.0,52.8965,52.9364,52.8806,52.9364,213764.0
2017-11-07 15:50:00,66.42,66.46,66.28,66.42,732340.0,52.9364,52.9683,52.8248,52.9364,732340.0
2017-11-08 09:30:00,66.65,66.71,66.08,66.23,390271.0,53.1197,53.1675,52.6654,52.7849,390271.0
2017-11-08 09:40:00,66.21,66.43,66.08,66.12,225612.0,52.769,52.9443,52.6654,52.6973,225612.0
2017-11-08 09:50:00,66.12,66.47,66.12,66.34,169746.0,52.6973,52.9762,52.6973,52.8726,169746.0
2017-11-08 10:00:00,66.34,66.66,66.3,66.65,207159.0,52.8726,53.1277,52.8407,53.1197,207159.0
2017-11-08 10:10:00,66.66,66.87,66.59,66.66,209498.0,53.1277,53.295,53.0719,53.1277,209498.0
2017-11-08 10:20:00,66.66,66.97,66.63,66.76,153416.0,53.1277,53.3747,53.1037,53.2074,153416.0
2017-11-08 10:30:00,66.77,66.78,66.22,66.33,242799.0,53.2153,53.2233,52.777,52.8646,242799.0
2017-11-08 10:40:00,66.32,66.51,66.25,66.39,143834.0,52.8567,53.0081,52.8009,52.9125,143834.0
2017-11-08 10:50:00,66.4,66.62,66.4,66.59,146155.0,52.9204,53.0958,52.9204,53.0719,146155.0
2017-11-08 11:00:00,66.6,66.86,66.59,66.73,152925.0,53.0798,53.2871,53.0719,53.1834,152925.0
2017-11-08 11:10:00,66.73,66.86,66.69,66.86,81842.0,53.1834,53.2871,53.1516,53.2871,81842.0
2017-11-08 11:20:00,66.86,66.97,66.86,66.95,91243.0,53.2871,53.3747,53.2871,53.3588,91243.0
2017-11-08 11:30:00,66.96,67.1,66.95,67.09,147671.0,53.3668,53.4783,53.3588,53.4704,147671.0
2017-11-08 11:40:00,67.1,67.28,67.08,67.26,158877.0,53.4783,53.6218,53.4624,53.6059,158877.0
2017-11-08 11:50:00,67.25,67.29,67.18,67.22,132957.0,53.5979,53.6298,53.5421,53.574,132957.0
2017-11-08 12:00:00,67.21,67.4,67.07,67.38,176015.0,53.566,53.7174,53.4544,53.7015,176015.0
2017-11-08 12:10:00,67.37,67.46,67.33,67.41,101655.0,53.6935,53.7653,53.6616,53.7254,101655.0
2017-11-08 12:20:00,67.42,67.54,67.42,67.53,179728.0,53.7334,53.829,53.7334,53.821,179728.0
2017-11-08 12:30:00,67.54,67.58,67.4,67.43,147487.0,53.829,53.8609,53.7174,53.7413,147487.0
2017-11-08 12:40:00,67.42,67.52,67.32,67.46,76596.0,53.7334,53.8131,53.6537,53.7653,76596.0
2017-11-08 12:50:00,67.47,67.47,67.21,67.22,149876.0,53.7732,53.7732,53.566,53.574,149876.0
2017-11-08 13:00:00,67.23,67.29,67.02,67.09,167286.0,53.5819,53.6298,53.4146,53.4704,167286.0
2017-11-08 13:10:00,67.09,67.12,67.03,67.12,73369.0,53.4704,53.4943,53.4225,53.4943,73369.0
2017-11-08 13:20:00,67.11,67.19,67.04,67.17,82206.0,53.4863,53.5501,53.4305,53.5341,82206.0
2017-11-08 13:30:00,67.17,67.28,67.14,67.27,106564.0,53.5341,53.6218,53.5102,53.6138,106564.0
2017-11-08 13:40:00,67.27,67.3,67.2,67.3,88715.0,53.6138,53.6377,53.558,53.6377,88715.0
2017-11-08 13:50:00,67.3,67.41,67.29,67.35,119347.0,53.6377,53.7254,53.6298,53.6776,119347.0
2017-11-08 14:00:00,67.36,67.36,67.24,67.26,90213.0,53.6856,53.6856,53.5899,53.6059,90213.0
2017-11-08 14:10:00,67.26,67.47,67.25,67.42,138274.0,53.6059,53.7732,53.5979,53.7334,138274.0
2017-11-08 14:20:00,67.42,67.48,67.41,67.44,118351.0,53.7334,53.7812,53.7254,53.7493,118351.0
2017-11-08 14:30:00,67.43,67.44,67.28,67.29,136713.0,53.7413,53.7493,53.6218,53.6298,136713.0
2017-11-08 14:40:00,67.29,67.34,67.29,67.34,119165.0,53.6298,53.6696,53.6298,53.6696,119165.0
2017-11-08 14:50:00,67.33,67.38,67.27,67.29,141100.0,53.6616,53.7015,53.6138,53.6298,141100.0
2017-11-08 15:00:00,67.29,67.33,67.21,67.25,113341.0,53.6298,53.6616,53.566,53.5979,113341.0
2017-11-08 15:10:00,67.24,67.27,67.21,67.25,141916.0,53.5899,53.6138,53.566,53.5979,141916.0
2017-11-08 15:20:00,67.25,67.25,67.16,67.2,113178.0,53.5979,53.5979,53.5262,53.558,113178.0
2017-11-08 15:30:00,67.2,67.3,67.2,67.27,146925.0,53.558,53.6377,53.558,53.6138,146925.0
2017-11-08 15:40:00,67.28,67.29,67.09,67.17,201430.0,53.6218,53.6298,53.4704,53.5341,201430.0
2017-11-08 15:50:00,67.17,67.19,67.01,67.07,617986.0,53.5341,53.5501,53.4066,53.4544,617986.0
2017-11-09 09:30:00,66.85,66.97,66.5,66.75,272869.0,53.2791,53.3747,53.0001,53.1994,272869.0
2017-11-09 09:40:00,66.72,66.89,66.53,66.64,174210.0,53.1755,53.311,53.024,53.1117,174210.0
2017-11-09 09:50:00,66.63,66.66,66.5,66.52,220245.0,53.1037,53.1277,53.0001,53.0161,220245.0
2017-11-09 10:00:00,66.52,66.9,66.51,66.83,210770.0,53.0161,53.3189,53.0081,53.2631,210770.0
2017-11-09 10:10:00,66.83,66.91,66.63,66.75,177384.0,53.2631,53.3269,53.1037,53.1994,177384.0
2017-11-09 10:20:00,66.77,66.88,66.72,66.72,136856.0,53.2153,53.303,53.1755,53.1755,136856.0
2017-11-09 10:30:00,66.73,66.79,66.65,66.74,152218.0,53.1834,53.2313,53.1197,53.1914,152218.0
2017-11-09 10:40:00,66.73,66.82,66.67,66.69,79394.0,53.1834,53.2552,53.1356,53.1516,79394.0
2017-11-09 10:50:00,66.69,66.93,66.67,66.93,116174.0,53.1516,53.3428,53.1356,53.3428,116174.0
2017-11-09 11:00:00,66.93,67.09,66.79,66.79,181711.0,53.3428,53.4704,53.2313,53.2313,181711.0
2017-11-09 11:10:00,66.79,66.88,66.71,66.84,111776.0,53.2313,53.303,53.1675,53.2711,111776.0
2017-11-09 11:20:00,66.83,67.1,66.76,67.09,114504.0,53.2631,53.4783,53.2074,53.4704,114504.0
2017-11-09 11:30:00,67.1,67.1,66.86,66.9,133755.0,53.4783,53.4783,53.2871,53.3189,133755.0
2017-11-09 11:40:00,66.89,66.89,66.66,66.77,131875.0,53.311,53.311,53.1277,53.2153,131875.0
2017-11-09 11:50:00,66.77,66.83,66.62,66.65,99557.0,53.2153,53.2631,53.0958,53.1197,99557.0
2017-11-09 12:00:00,66.64,66.73,66.62,66.66,79752.0,53.1117,53.1834,53.0958,53.1277,79752.0
2017-11-09 12:10:00,66.66,66.69,66.56,66.66,91107.0,53.1277,53.1516,53.048,53.1277,91107.0
2017-11-09 12:20:00,66.65,66.65,66.54,66.59,63929.0,53.1197,53.1197,53.032,53.0719,63929.0
2017-11-09 12:30:00,66.58,66.72,66.54,66.66,83015.0,53.0639,53.1755,53.032,53.1277,83015.0
2017-11-09 12:40:00,66.66,66.75,66.63,66.75,63694.0,53.1277,53.1994,53.1037,53.1994,63694.0
2017-11-09 12:50:00,66.75,66.91,66.72,66.85,95918.0,53.1994,53.3269,53.1755,53.2791,95918.0
2017-11-09 13:00:00,66.85,66.99,66.84,66.99,48487.0,53.2791,53.3907,53.2711,53.3907,48487.0
2017-11-09 13:10:00,67.0,67.01,66.88,66.92,53398.0,53.3986,53.4066,53.303,53.3349,53398.0
2017-11-09 13:20:00,66.92,66.99,66.92,66.97,72485.0,53.3349,53.3907,53.3349,53.3747,72485.0
2017-11-09 13:30:00,66.97,67.01,66.89,66.91,65128.0,53.3747,53.4066,53.311,53.3269,65128.0
2017-11-09 13:40:00,66.9,66.9,66.81,66.88,58425.0,53.3189,53.3189,53.2472,53.303,58425.0
2017-11-09 13:50:00,66.88,66.98,66.87,66.96,67484.0,53.303,53.3827,53.295,53.3668,67484.0
2017-11-09 14:00:00,66.96,67.04,66.94,67.03,87156.0,53.3668,53.4305,53.3508,53.4225,87156.0
2017-11-09 14:10:00,67.03,67.03,66.9,66.91,85554.0,53.4225,53.4225,53.3189,53.3269,85554.0
2017-11-09 14:20:00,66.91,67.07,66.89,67.04,100047.0,53.3269,53.4544,53.311,53.4305,100047.0
2017-11-09 14:30:00,67.03,67.06,66.98,66.99,84546.0,53.4225,53.4465,53.3827,53.3907,84546.0
2017-11-09 14:40:00,66.99,66.99,66.91,66.93,71820.0,53.3907,53.3907,53.3269,53.3428,71820.0
2017-11-09 14:50:00,66.92,66.97,66.9,66.9,98784.0,53.3349,53.3747,53.3189,53.3189,98784.0
2017-11-09 15:00:00,66.91,66.92,66.8,66.86,101434.0,53.3269,53.3349,53.2392,53.2871,101434.0
2017-11-09 15:10:00,66.86,66.92,66.85,66.89,128648.0,53.2871,53.3349,53.2791,53.311,128648.0
2017-11-09 15:20:00,66.88,66.95,66.87,66.92,95698.0,53.303,53.3588,53.295,53.3349,95698.0
2017-11-09 15:30:00,66.92,66.98,66.9,66.91,142657.0,53.3349,53.3827,53.3189,53.3269,142657.0
2017-11-09 15:40:00,66.91,66.93,66.82,66.82,137427.0,53.3269,53.3428,53.2552,53.2552,137427.0
2017-11-09 15:50:00,66.83,66.94,66.82,66.89,412776.0,53.2631,53.3508,53.2552,53.311,412776.0
2017-11-10 09:30:00,66.59,66.62,66.31,66.36,203215.0,53.0719,53.0958,52.8487,52.8886,203215.0
2017-11-10 09:40:00,66.36,66.4,66.22,66.29,186985.0,52.8886,52.9204,52.777,52.8328,186985.0
2017-11-10 09:50:00,66.28,66.28,66.02,66.04,191405.0,52.8248,52.8248,52.6176,52.6335,191405.0
2017-11-10 10:00:00,66.04,66.15,66.0,66.07,179989.0,52.6335,52.7212,52.6016,52.6574,179989.0
2017-11-10 10:10:00,66.07,66.11,65.97,66.06,173639.0,52.6574,52.6893,52.5777,52.6495,173639.0
2017-11-10 10:20:00,66.06,66.09,65.92,65.92,98730.0,52.6495,52.6734,52.5379,52.5379,98730.0
2017-11-10 10:30:00,65.93,65.95,65.83,65.87,137202.0,52.5458,52.5618,52.4662,52.498,137202.0
2017-11-10 10:40:00,65.87,65.89,65.8,65.87,99324.0,52.498,52.514,52.4422,52.498,99324.0
2017-11-10 10:50:00,65.87,65.95,65.85,65.94,84512.0,52.498,52.5618,52.4821,52.5538,84512.0
2017-11-10 11:00:00,65.94,65.96,65.86,65.87,70979.0,52.5538,52.5698,52.4901,52.498,70979.0
2017-11-10 11:10:00,65.87,65.87,65.67,65.67,122623.0,52.498,52.498,52.3386,52.3386,122623.0
2017-11-10 11:20:00,65.66,65.75,65.61,65.7,126151.0,52.3307,52.4024,52.2908,52.3625,126151.0
2017-11-10 11:30:00,65.69,65.72,65.62,65.62,95308.0,52.3546,52.3785,52.2988,52.2988,95308.0
2017-11-10 11:40:00,65.62,65.62,65.49,65.5,99273.0,52.2988,52.2988,52.1952,52.2031,99273.0
2017-11-10 11:50:00,65.5,65.54,65.41,65.48,216306.0,52.2031,52.235,52.1314,52.1872,216306.0
2017-11-10 12:00:00,65.48,65.52,65.45,65.48,95085.0,52.1872,52.2191,52.1633,52.1872,95085.0
2017-11-10 12:10:00,65.48,65.53,65.2,65.2,120336.0,52.1872,52.2271,51.964,51.964,120336.0
2017-11-10 12:20:00,65.18,65.28,65.18,65.25,99054.0,51.9481,52.0278,51.9481,52.0039,99054.0
2017-11-10 12:30:00,65.25,65.51,65.24,65.5,132691.0,52.0039,52.2111,51.9959,52.2031,132691.0
2017-11-10 12:40:00,65.5,65.5,65.44,65.46,96758.0,52.2031,52.2031,52.1553,52.1713,96758.0
2017-11-10 12:50:00,65.47,65.51,65.43,65.44,68729.0,52.1792,52.2111,52.1474,52.1553,68729.0
2017-11-10 13:00:00,65.43,65.46,65.23,65.26,89459.0,52.1474,52.1713,51.988,52.0119,89459.0
2017-11-10 13:10:00,65.25,65.28,65.19,65.26,67551.0,52.0039,52.0278,51.9561,52.0119,67551.0
2017-11-10 13:20:00,65.24,65.35,65.23,65.27,71121.0,51.9959,52.0836,51.988,52.0198,71121.0
2017-11-10 13:30:00,65.27,65.3,65.2,65.25,111425.0,52.0198,52.0437,51.964,52.0039,111425.0
2017-11-10 13:40:00,65.24,65.3,65.22,65.26,61872.0,51.9959,52.0437,51.98,52.0119,61872.0
2017-11-10 13:50:00,65.26,65.31,65.25,65.26,51192.0,52.0119,52.0517,52.0039,52.0119,51192.0
2017-11-10 14:00:00,65.25,65.34,65.24,65.27,64191.0,52.0039,52.0756,51.9959,52.0198,64191.0
2017-11-10 14:10:00,65.27,65.46,65.27,65.44,110527.0,52.0198,52.1713,52.0198,52.1553,110527.0
2017-11-10 14:20:00,65.44,65.46,65.36,65.39,74922.0,52.1553,52.1713,52.0916,52.1155,74922.0
2017-11-10 14:30:00,65.39,65.47,65.38,65.39,72656.0,52.1155,52.1792,52.1075,52.1155,72656.0
2017-11-10 14:40:00,65.4,65.46,65.39,65.44,63174.0,52.1234,52.1713,52.1155,52.1553,63174.0
2017-11-10 14:50:00,65.44,65.49,65.41,65.45,73963.0,52.1553,52.1952,52.1314,52.1633,73963.0
2017-11-10 15:00:00,65.46,65.53,65.45,65.49,106847.0,52.1713,52.2271,52.1633,52.1952,106847.0
2017-11-10 15:10:00,65.5,65.55,65.49,65.51,90923.0,52.2031,52.243,52.1952,52.2111,90923.0
2017-11-10 15:20:00,65.51,65.55,65.46,65.46,100823.0,52.2111,52.243,52.1713,52.1713,100823.0
2017-11-10 15:30:00,65.46,65.63,65.46,65.62,138769.0,52.1713,52.3068,52.1713,52.2988,138769.0
2017-11-10 15:40:00,65.63,65.67,65.59,65.65,214159.0,52.3068,52.3386,52.2749,52.3227,214159.0
2017-11-10 15:50:00,65.65,65.77,65.62,65.74,674640.0,52.3227,52.4183,52.2988,52.3944,674640.0
2017-11-13 09:30:00,65.25,65.31,64.86,64.99,241416.0,52.0039,52.0517,51.6931,51.7967,241416.0
2017-11-13 09:40:00,64.98,65.25,64.92,65.23,114690.0,51.7887,52.0039,51.7409,51.988,114690.0
2017-11-13 09:50:00,65.23,65.4,65.15,65.32,145315.0,51.988,52.1234,51.9242,52.0597,145315.0
2017-11-13 10:00:00,65.32,65.54,65.31,65.45,116428.0,52.0597,52.235,52.0517,52.1633,116428.0
2017-11-13 10:10:00,65.45,65.53,65.37,65.43,148970.0,52.1633,52.2271,52.0995,52.1474,148970.0
2017-11-13 10:20:00,65.42,65.43,65.27,65.38,112426.0,52.1394,52.1474,52.0198,52.1075,112426.0
2017-11-13 10:30:00,65.38,65.41,65.29,65.3,57682.0,52.1075,52.1314,52.0358,52.0437,57682.0
2017-11-13 10:40:00,65.3,65.34,65.01,65.13,97621.0,52.0437,52.0756,51.8126,51.9083,97621.0
2017-11-13 10:50:00,65.13,65.25,65.12,65.24,53477.0,51.9083,52.0039,51.9003,51.9959,53477.0
2017-11-13 11:00:00,65.24,65.32,65.23,65.31,63422.0,51.9959,52.0597,51.988,52.0517,63422.0
2017-11-13 11:10:00,65.32,65.36,65.26,65.36,58348.0,52.0597,52.0916,52.0119,52.0916,58348.0
2017-11-13 11:20:00,65.36,65.36,65.21,65.25,77916.0,52.0916,52.0916,51.972,52.0039,77916.0
2017-11-13 11:30:00,65.25,65.26,65.06,65.06,67296.0,52.0039,52.0119,51.8525,51.8525,67296.0
2017-11-13 11:40:00,65.06,65.09,64.98,65.04,118301.0,51.8525,51.8764,51.7887,51.8365,118301.0
2017-11-13 11:50:00,65.05,65.24,65.04,65.23,100014.0,51.8445,51.9959,51.8365,51.988,100014.0
2017-11-13 12:00:00,65.23,65.36,65.22,65.26,60987.0,51.988,52.0916,51.98,52.0119,60987.0
2017-11-13 12:10:00,65.26,65.29,65.19,65.25,67380.0,52.0119,52.0358,51.9561,52.0039,67380.0
2017-11-13 12:20:00,65.24,65.27,65.09,65.09,66345.0,51.9959,52.0198,51.8764,51.8764,66345.0
2017-11-13 12:30:00,65.09,65.21,65.04,65.16,69229.0,51.8764,51.972,51.8365,51.9322,69229.0
2017-11-13 12:40:00,65.15,65.15,65.06,65.07,44432.0,51.9242,51.9242,51.8525,51.8604,44432.0
2017-11-13 12:50:00,65.07,65.1,64.96,64.97,54587.0,51.8604,51.8843,51.7728,51.7807,54587.0
2017-11-13 13:00:00,64.97,65.06,64.97,65.04,88301.0,51.7807,51.8525,51.7807,51.8365,88301.0
2017-11-13 13:10:00,65.05,65.07,65.0,65.03,49257.0,51.8445,51.8604,51.8046,51.8286,49257.0
2017-11-13 13:20:00,65.04,65.15,65.03,65.14,80245.0,51.8365,51.9242,51.8286,51.9162,80245.0
2017-11-13 13:30:00,65.13,65.27,65.12,65.26,56562.0,51.9083,52.0198,51.9003,52.0119,56562.0
2017-11-13 13:40:00,65.25,65.28,65.12,65.13,46044.0,52.0039,52.0278,51.9003,51.9083,46044.0
2017-11-13 13:50:00,65.14,65.19,65.13,65.19,70875.0,51.9162,51.9561,51.9083,51.9561,70875.0
2017-11-13 14:00:00,65.19,65.21,65.07,65.08,73811.0,51.9561,51.972,51.8604,51.8684,73811.0
2017-11-13 14:10:00,65.07,65.13,65.04,65.06,71692.0,51.8604,51.9083,51.8365,51.8525,71692.0
2017-11-13 14:20:00,65.06,65.11,65.01,65.11,73296.0,51.8525,51.8923,51.8126,51.8923,73296.0
2017-11-13 14:30:00,65.11,65.18,65.1,65.18,62278.0,51.8923,51.9481,51.8843,51.9481,62278.0
2017-11-13 14:40:00,65.18,65.22,65.17,65.17,49157.0,51.9481,51.98,51.9401,51.9401,49157.0
2017-11-13 14:50:00,65.17,65.22,65.14,65.18,91310.0,51.9401,51.98,51.9162,51.9481,91310.0
2017-11-13 15:00:00,65.17,65.22,65.16,65.19,61483.0,51.9401,51.98,51.9322,51.9561,61483.0
2017-11-13 15:10:00,65.19,65.23,65.1,65.11,74665.0,51.9561,51.988,51.8843,51.8923,74665.0
2017-11-13 15:20:00,65.11,65.16,65.08,65.09,78418.0,51.8923,51.9322,51.8684,51.8764,78418.0
2017-11-13 15:30:00,65.09,65.12,64.98,64.98,124198.0,51.8764,51.9003,51.7887,51.7887,124198.0
2017-11-13 15:40:00,64.99,65.03,64.96,64.99,192407.0,51.7967,51.8286,51.7728,51.7967,192407.0
2017-11-13 15:50:00,65.0,65.1,65.0,65.04,532707.0,51.8046,51.8843,51.8046,51.8365,532707.0
2017-11-14 09:30:00,64.64,64.64,64.14,64.19,422144.0,51.5177,51.5177,51.1192,51.1591,422144.0
2017-11-14 09:40:00,64.21,64.27,64.08,64.13,251143.0,51.175,51.2228,51.0714,51.1113,251143.0
2017-11-14 09:50:00,64.12,64.4,64.05,64.22,277300.0,51.1033,51.3264,51.0475,51.183,277300.0
2017-11-14 10:00:00,64.2,64.22,64.0,64.11,352591.0,51.167,51.183,51.0077,51.0953,352591.0
2017-11-14 10:10:00,64.11,64.11,63.94,63.94,237802.0,51.0953,51.0953,50.9598,50.9598,237802.0
2017-11-14 10:20:00,63.95,64.12,63.89,63.89,202786.0,50.9678,51.1033,50.92,50.92,202786.0
2017-11-14 10:30:00,63.89,64.03,63.76,64.03,170640.0,50.92,51.0316,50.8164,51.0316,170640.0
2017-11-14 10:40:00,64.02,64.03,63.88,63.98,121868.0,51.0236,51.0316,50.912,50.9917,121868.0
2017-11-14 10:50:00,63.98,64.01,63.82,63.86,122573.0,50.9917,51.0156,50.8642,50.8961,122573.0
2017-11-14 11:00:00,63.86,63.93,63.79,63.84,94664.0,50.8961,50.9519,50.8403,50.8801,94664.0
2017-11-14 11:10:00,63.84,63.86,63.73,63.75,121700.0,50.8801,50.8961,50.7925,50.8084,121700.0
2017-11-14 11:20:00,63.75,63.8,63.68,63.79,155549.0,50.8084,50.8483,50.7526,50.8403,155549.0
2017-11-14 11:30:00,63.79,63.93,63.79,63.83,128504.0,50.8403,50.9519,50.8403,50.8722,128504.0
2017-11-14 11:40:00,63.83,64.0,63.81,63.89,125093.0,50.8722,51.0077,50.8562,50.92,125093.0
2017-11-14 11:50:00,63.88,63.96,63.8,63.87,97943.0,50.912,50.9758,50.8483,50.904,97943.0
2017-11-14 12:00:00,63.86,63.88,63.75,63.8,75225.0,50.8961,50.912,50.8084,50.8483,75225.0
2017-11-14 12:10:00,63.79,63.81,63.74,63.8,57205.0,50.8403,50.8562,50.8004,50.8483,57205.0
2017-11-14 12:20:00,63.79,63.85,63.73,63.77,146379.0,50.8403,50.8881,50.7925,50.8243,146379.0
2017-11-14 12:30:00,63.77,63.83,63.75,63.75,72492.0,50.8243,50.8722,50.8084,50.8084,72492.0
2017-11-14 12:40:00,63.75,63.78,63.68,63.69,115182.0,50.8084,50.8323,50.7526,50.7606,115182.0
2017-11-14 12:50:00,63.69,63.75,63.64,63.74,115348.0,50.7606,50.8084,50.7207,50.8004,115348.0
2017-11-14 13:00:00,63.73,63.75,63.62,63.64,130588.0,50.7925,50.8084,50.7048,50.7207,130588.0
2017-11-14 13:10:00,63.64,63.65,63.58,63.61,135797.0,50.7207,50.7287,50.6729,50.6968,135797.0
2017-11-14 13:20:00,63.61,63.64,63.59,63.63,182031.0,50.6968,50.7207,50.6809,50.7128,182031.0
2017-11-14 13:30:00,63.62,63.63,63.54,63.54,175713.0,50.7048,50.7128,50.641,50.641,175713.0
2017-11-14 13:40:00,63.54,63.57,63.46,63.49,124263.0,50.641,50.6649,50.5773,50.6012,124263.0
2017-11-14 13:50:00,63.48,63.53,63.4,63.4,150599.0,50.5932,50.6331,50.5295,50.5295,150599.0
2017-11-14 14:00:00,63.4,63.44,63.4,63.4,96895.0,50.5295,50.5613,50.5295,50.5295,96895.0
2017-11-14 14:10:00,63.4,63.46,63.34,63.35,140233.0,50.5295,50.5773,50.4816,50.4896,140233.0
2017-11-14 14:20:00,63.36,63.39,63.28,63.37,106727.0,50.4976,50.5215,50.4338,50.5055,106727.0
2017-11-14 14:30:00,63.37,63.4,63.29,63.3,424729.0,50.5055,50.5295,50.4418,50.4498,424729.0
2017-11-14 14:40:00,63.3,63.41,63.29,63.37,226047.0,50.4498,50.5374,50.4418,50.5055,226047.0
2017-11-14 14:50:00,63.37,63.41,63.3,63.32,150568.0,50.5055,50.5374,50.4498,50.4657,150568.0
2017-11-14 15:00:00,63.31,63.32,63.14,63.17,244558.0,50.4577,50.4657,50.3222,50.3461,244558.0
2017-11-14 15:10:00,63.17,63.24,63.11,63.11,176401.0,50.3461,50.4019,50.2983,50.2983,176401.0
2017-11-14 15:20:00,63.12,63.12,63.0,63.01,249119.0,50.3063,50.3063,50.2107,50.2186,249119.0
2017-11-14 15:30:00,63.01,63.03,62.89,62.89,275641.0,50.2186,50.2346,50.123,50.123,275641.0
2017-11-14 15:40:00,62.89,62.89,62.78,62.84,501170.0,50.123,50.123,50.0353,50.0831,501170.0
2017-11-14 15:50:00,62.84,62.89,62.73,62.75,1549316.0,50.0831,50.123,49.9955,50.0114,1549316.0
2017-11-15 09:30:00,62.15,62.19,61.31,61.55,596690.0,49.5332,49.5651,48.8637,49.055,596690.0
2017-11-15 09:40:00,61.54,61.54,61.11,61.12,414130.0,49.047,49.047,48.7043,48.7123,414130.0
2017-11-15 09:50:00,61.12,61.4,61.11,61.28,359133.0,48.7123,48.9355,48.7043,48.8398,359133.0
2017-11-15 10:00:00,61.27,61.36,61.2,61.25,442959.0,48.8319,48.9036,48.7761,48.8159,442959.0
2017-11-15 10:10:00,61.25,61.34,61.18,61.18,282444.0,48.8159,48.8876,48.7601,48.7601,282444.0
2017-11-15 10:20:00,61.19,61.29,61.18,61.25,206989.0,48.7681,48.8478,48.7601,48.8159,206989.0
2017-11-15 10:30:00,61.26,61.33,61.12,61.29,287723.0,48.8239,48.8797,48.7123,48.8478,287723.0
2017-11-15 10:40:00,61.29,61.56,61.22,61.55,362754.0,48.8478,49.063,48.792,49.055,362754.0
2017-11-15 10:50:00,61.55,61.74,61.39,61.74,226795.0,49.055,49.2064,48.9275,49.2064,226795.0
2017-11-15 11:00:00,61.74,61.81,61.65,61.79,433521.0,49.2064,49.2622,49.1347,49.2463,433521.0
2017-11-15 11:10:00,61.79,61.81,61.62,61.68,215630.0,49.2463,49.2622,49.1108,49.1586,215630.0
2017-11-15 11:20:00,61.69,61.89,61.68,61.83,389415.0,49.1666,49.326,49.1586,49.2782,389415.0
2017-11-15 11:30:00,61.83,61.85,61.76,61.8,165539.0,49.2782,49.2941,49.2224,49.2543,165539.0
2017-11-15 11:40:00,61.8,61.92,61.7,61.73,324158.0,49.2543,49.3499,49.1746,49.1985,324158.0
2017-11-15 11:50:00,61.73,61.75,61.62,61.64,92259.0,49.1985,49.2144,49.1108,49.1267,92259.0
2017-11-15 12:00:00,61.64,61.64,61.47,61.51,227322.0,49.1267,49.1267,48.9913,49.0231,227322.0
2017-11-15 12:10:00,61.51,61.69,61.5,61.66,103696.0,49.0231,49.1666,49.0152,49.1427,103696.0
2017-11-15 12:20:00,61.66,61.66,61.55,61.57,109965.0,49.1427,49.1427,49.055,49.071,109965.0
2017-11-15 12:30:00,61.57,61.81,61.57,61.76,150692.0,49.071,49.2622,49.071,49.2224,150692.0
2017-11-15 12:40:00,61.76,61.77,61.72,61.75,97052.0,49.2224,49.2304,49.1905,49.2144,97052.0
2017-11-15 12:50:00,61.76,61.77,61.64,61.66,104567.0,49.2224,49.2304,49.1267,49.1427,104567.0
2017-11-15 13:00:00,61.67,61.68,61.61,61.66,115681.0,49.1507,49.1586,49.1028,49.1427,115681.0
2017-11-15 13:10:00,61.65,61.65,61.56,61.58,114984.0,49.1347,49.1347,49.063,49.0789,114984.0
2017-11-15 13:20:00,61.59,61.62,61.51,61.58,167019.0,49.0869,49.1108,49.0231,49.0789,167019.0
2017-11-15 13:30:00,61.58,61.72,61.57,61.64,163708.0,49.0789,49.1905,49.071,49.1267,163708.0
2017-11-15 13:40:00,61.64,61.7,61.59,61.66,106866.0,49.1267,49.1746,49.0869,49.1427,106866.0
2017-11-15 13:50:00,61.66,61.68,61.5,61.51,120997.0,49.1427,49.1586,49.0152,49.0231,120997.0
2017-11-15 14:00:00,61.52,61.63,61.47,61.59,164370.0,49.0311,49.1188,48.9913,49.0869,164370.0
2017-11-15 14:10:00,61.59,61.62,61.54,61.6,153518.0,49.0869,49.1108,49.047,49.0949,153518.0
2017-11-15 14:20:00,61.6,61.66,61.57,61.66,259019.0,49.0949,49.1427,49.071,49.1427,259019.0
2017-11-15 14:30:00,61.65,61.67,61.62,61.64,161655.0,49.1347,49.1507,49.1108,49.1267,161655.0
2017-11-15 14:40:00,61.65,61.73,61.64,61.69,148721.0,49.1347,49.1985,49.1267,49.1666,148721.0
2017-11-15 14:50:00,61.69,61.69,61.54,61.57,160320.0,49.1666,49.1666,49.047,49.071,160320.0
2017-11-15 15:00:00,61.56,61.64,61.56,61.56,125651.0,49.063,49.1267,49.063,49.063,125651.0
2017-11-15 15:10:00,61.57,61.59,61.48,61.52,170401.0,49.071,49.0869,48.9992,49.0311,170401.0
2017-11-15 15:20:00,61.52,61.55,61.41,61.46,196374.0,49.0311,49.055,48.9434,48.9833,196374.0
2017-11-15 15:30:00,61.46,61.56,61.43,61.54,254666.0,48.9833,49.063,48.9594,49.047,254666.0
2017-11-15 15:40:00,61.53,61.58,61.51,61.55,284566.0,49.0391,49.0789,49.0231,49.055,284566.0
2017-11-15 15:50:00,61.55,61.6,61.49,61.55,868308.0,49.055,49.0949,49.0072,49.055,868308.0
2017-11-16 09:30:00,61.63,61.63,61.3,61.35,342870.0,49.1188,49.1188,48.8558,48.8956,342870.0
2017-11-16 09:40:00,61.37,61.47,61.24,61.32,325852.0,48.9116,48.9913,48.8079,48.8717,325852.0
2017-11-16 09:50:00,61.32,61.4,61.13,61.13,357601.0,48.8717,48.9355,48.7203,48.7203,357601.0
2017-11-16 10:00:00,61.13,61.51,61.02,61.37,310656.0,48.7203,49.0231,48.6326,48.9116,310656.0
2017-11-16 10:10:00,61.37,61.63,61.34,61.55,208317.0,48.9116,49.1188,48.8876,49.055,208317.0
2017-11-16 10:20:00,61.55,61.64,61.48,61.51,181306.0,49.055,49.1267,48.9992,49.0231,181306.0
2017-11-16 10:30:00,61.51,61.65,61.35,61.43,161525.0,49.0231,49.1347,48.8956,48.9594,161525.0
2017-11-16 10:40:00,61.42,61.54,61.41,61.46,146738.0,48.9514,49.047,48.9434,48.9833,146738.0
2017-11-16 10:50:00,61.45,61.48,61.32,61.41,167149.0,48.9753,48.9992,48.8717,48.9434,167149.0
2017-11-16 11:00:00,61.41,61.58,61.37,61.42,281648.0,48.9434,49.0789,48.9116,48.9514,281648.0
2017-11-16 11:10:00,61.42,61.5,61.3,61.3,187265.0,48.9514,49.0152,48.8558,48.8558,187265.0
2017-11-16 11:20:00,61.3,61.37,61.26,61.35,184913.0,48.8558,48.9116,48.8239,48.8956,184913.0
2017-11-16 11:30:00,61.35,61.53,61.34,61.44,118342.0,48.8956,49.0391,48.8876,48.9673,118342.0
2017-11-16 11:40:00,61.43,61.46,61.29,61.37,133868.0,48.9594,48.9833,48.8478,48.9116,133868.0
2017-11-16 11:50:00,61.38,61.39,61.33,61.39,64230.0,48.9195,48.9275,48.8797,48.9275,64230.0
2017-11-16 12:00:00,61.39,61.45,61.36,61.41,202198.0,48.9275,48.9753,48.9036,48.9434,202198.0
2017-11-16 12:10:00,61.41,61.56,61.41,61.52,139827.0,48.9434,49.063,48.9434,49.0311,139827.0
2017-11-16 12:20:00,61.51,61.52,61.42,61.49,99486.0,49.0231,49.0311,48.9514,49.0072,99486.0
2017-11-16 12:30:00,61.5,61.5,61.39,61.41,68404.0,49.0152,49.0152,48.9275,48.9434,68404.0
2017-11-16 12:40:00,61.41,61.41,61.33,61.37,129811.0,48.9434,48.9434,48.8797,48.9116,129811.0
2017-11-16 12:50:00,61.37,61.47,61.36,61.4,66901.0,48.9116,48.9913,48.9036,48.9355,66901.0
2017-11-16 13:00:00,61.4,61.46,61.39,61.4,96744.0,48.9355,48.9833,48.9275,48.9355,96744.0
2017-11-16 13:10:00,61.4,61.53,61.39,61.5,167673.0,48.9355,49.0391,48.9275,49.0152,167673.0
2017-11-16 13:20:00,61.5,61.53,61.4,61.44,82962.0,49.0152,49.0391,48.9355,48.9673,82962.0
2017-11-16 13:30:00,61.44,61.56,61.44,61.48,133544.0,48.9673,49.063,48.9673,48.9992,133544.0
2017-11-16 13:40:00,61.48,61.52,61.41,61.51,76591.0,48.9992,49.0311,48.9434,49.0231,76591.0
2017-11-16 13:50:00,61.51,61.51,61.42,61.44,56687.0,49.0231,49.0231,48.9514,48.9673,56687.0
2017-11-16 14:00:00,61.44,61.52,61.44,61.5,71221.0,48.9673,49.0311,48.9673,49.0152,71221.0
2017-11-16 14:10:00,61.51,61.54,61.39,61.42,197200.0,49.0231,49.047,48.9275,48.9514,197200.0
2017-11-16 14:20:00,61.43,61.52,61.4,61.42,113669.0,48.9594,49.0311,48.9355,48.9514,113669.0
2017-11-16 14:30:00,61.43,61.48,61.34,61.47,134301.0,48.9594,48.9992,48.8876,48.9913,134301.0
2017-11-16 14:40:00,61.48,61.52,61.43,61.46,87545.0,48.9992,49.0311,48.9594,48.9833,87545.0
2017-11-16 14:50:00,61.46,61.53,61.45,61.51,108949.0,48.9833,49.0391,48.9753,49.0231,108949.0
2017-11-16 15:00:00,61.52,61.53,61.48,61.49,130110.0,49.0311,49.0391,48.9992,49.0072,130110.0
2017-11-16 15:10:00,61.49,61.51,61.4,61.42,113874.0,49.0072,49.0231,48.9355,48.9514,113874.0
2017-11-16 15:20:00,61.42,61.42,61.36,61.4,109606.0,48.9514,48.9514,48.9036,48.9355,109606.0
2017-11-16 15:30:00,61.4,61.4,61.33,61.34,141316.0,48.9355,48.9355,48.8797,48.8876,141316.0
2017-11-16 15:40:00,61.35,61.42,61.33,61.39,231834.0,48.8956,48.9514,48.8797,48.9275,231834.0
2017-11-16 15:50:00,61.39,61.44,61.25,61.32,559357.0,48.9275,48.9673,48.8159,48.8717,559357.0
2017-11-17 09:30:00,61.36,61.54,61.31,61.35,543069.0,48.9036,49.047,48.8637,48.8956,543069.0
2017-11-17 09:40:00,61.35,61.46,61.26,61.46,189014.0,48.8956,48.9833,48.8239,48.9833,189014.0
2017-11-17 09:50:00,61.46,61.54,61.38,61.41,294574.0,48.9833,49.047,48.9195,48.9434,294574.0
2017-11-17 10:00:00,61.41,61.61,61.41,61.48,194066.0,48.9434,49.1028,48.9434,48.9992,194066.0
2017-11-17 10:10:00,61.48,61.55,61.42,61.54,143745.0,48.9992,49.055,48.9514,49.047,143745.0
2017-11-17 10:20:00,61.53,61.75,61.46,61.68,164753.0,49.0391,49.2144,48.9833,49.1586,164753.0
2017-11-17 10:30:00,61.68,61.7,61.62,61.64,92559.0,49.1586,49.1746,49.1108,49.1267,92559.0
2017-11-17 10:40:00,61.65,61.86,61.59,61.85,190659.0,49.1347,49.3021,49.0869,49.2941,190659.0
2017-11-17 10:50:00,61.85,61.98,61.76,61.96,229553.0,49.2941,49.3977,49.2224,49.3818,229553.0
2017-11-17 11:00:00,61.98,62.13,61.88,62.06,205196.0,49.3977,49.5173,49.318,49.4615,205196.0
2017-11-17 11:10:00,62.07,62.2,62.0,62.15,207767.0,49.4695,49.5731,49.4137,49.5332,207767.0
2017-11-17 11:20:00,62.14,62.17,62.07,62.12,121054.0,49.5252,49.5492,49.4695,49.5093,121054.0
2017-11-17 11:30:00,62.12,62.16,62.1,62.11,119061.0,49.5093,49.5412,49.4934,49.5013,119061.0
2017-11-17 11:40:00,62.11,62.2,62.08,62.19,183842.0,49.5013,49.5731,49.4774,49.5651,183842.0
2017-11-17 11:50:00,62.19,62.2,62.11,62.2,87947.0,49.5651,49.5731,49.5013,49.5731,87947.0
2017-11-17 12:00:00,62.19,62.25,62.16,62.23,72218.0,49.5651,49.6129,49.5412,49.597,72218.0
2017-11-17 12:10:00,62.23,62.24,62.18,62.23,125642.0,49.597,49.6049,49.5571,49.597,125642.0
2017-11-17 12:20:00,62.23,62.26,62.17,62.22,110853.0,49.597,49.6209,49.5492,49.589,110853.0
2017-11-17 12:30:00,62.21,62.25,62.18,62.24,131121.0,49.581,49.6129,49.5571,49.6049,131121.0
2017-11-17 12:40:00,62.25,62.33,62.2,62.21,87832.0,49.6129,49.6767,49.5731,49.581,87832.0
2017-11-17 12:50:00,62.22,62.28,62.21,62.26,65133.0,49.589,49.6368,49.581,49.6209,65133.0
2017-11-17 13:00:00,62.26,62.26,62.16,62.16,75827.0,49.6209,49.6209,49.5412,49.5412,75827.0
2017-11-17 13:10:00,62.17,62.26,62.16,62.25,92563.0,49.5492,49.6209,49.5412,49.6129,92563.0
2017-11-17 13:20:00,62.24,62.27,62.15,62.19,92060.0,49.6049,49.6288,49.5332,49.5651,92060.0
2017-11-17 13:30:00,62.19,62.2,62.15,62.2,86968.0,49.5651,49.5731,49.5332,49.5731,86968.0
2017-11-17 13:40:00,62.2,62.28,62.16,62.27,103123.0,49.5731,49.6368,49.5412,49.6288,103123.0
2017-11-17 13:50:00,62.27,62.3,62.21,62.22,67635.0,49.6288,49.6528,49.581,49.589,67635.0
2017-11-17 14:00:00,62.22,62.28,62.17,62.19,70036.0,49.589,49.6368,49.5492,49.5651,70036.0
2017-11-17 14:10:00,62.19,62.2,62.07,62.1,125482.0,49.5651,49.5731,49.4695,49.4934,125482.0
2017-11-17 14:20:00,62.1,62.1,61.96,62.0,153614.0,49.4934,49.4934,49.3818,49.4137,153614.0
2017-11-17 14:30:00,62.0,62.02,61.96,62.02,130272.0,49.4137,49.4296,49.3818,49.4296,130272.0
2017-11-17 14:40:00,62.02,62.12,61.95,62.08,97848.0,49.4296,49.5093,49.3738,49.4774,97848.0
2017-11-17 14:50:00,62.08,62.15,62.07,62.11,97469.0,49.4774,49.5332,49.4695,49.5013,97469.0
2017-11-17 15:00:00,62.11,62.14,62.03,62.06,119625.0,49.5013,49.5252,49.4376,49.4615,119625.0
2017-11-17 15:10:00,62.06,62.07,61.99,62.0,249294.0,49.4615,49.4695,49.4057,49.4137,249294.0
2017-11-17 15:20:00,62.01,62.06,61.98,62.05,186400.0,49.4216,49.4615,49.3977,49.4535,186400.0
2017-11-17 15:30:00,62.05,62.06,61.98,62.03,159707.0,49.4535,49.4615,49.3977,49.4376,159707.0
2017-11-17 15:40:00,62.03,62.12,62.0,62.1,248260.0,49.4376,49.5093,49.4137,49.4934,248260.0
2017-11-17 15:50:00,62.11,62.14,61.95,61.95,601756.0,49.5013,49.5252,49.3738,49.3738,601756.0
2017-11-20 09:30:00,61.71,61.89,61.44,61.63,284134.0,49.1825,49.326,48.9673,49.1188,284134.0
2017-11-20 09:40:00,61.63,61.92,61.61,61.91,203154.0,49.1188,49.3499,49.1028,49.3419,203154.0
2017-11-20 09:50:00,61.91,62.1,61.84,61.96,186963.0,49.3419,49.4934,49.2861,49.3818,186963.0
2017-11-20 10:00:00,61.97,62.02,61.87,61.99,149593.0,49.3898,49.4296,49.3101,49.4057,149593.0
2017-11-20 10:10:00,61.98,62.03,61.65,61.72,288520.0,49.3977,49.4376,49.1347,49.1905,288520.0
2017-11-20 10:20:00,61.72,61.8,61.64,61.67,70678.0,49.1905,49.2543,49.1267,49.1507,70678.0
2017-11-20 10:30:00,61.66,61.67,61.47,61.55,127630.0,49.1427,49.1507,48.9913,49.055,127630.0
2017-11-20 10:40:00,61.55,61.58,61.41,61.5,160959.0,49.055,49.0789,48.9434,49.0152,160959.0
2017-11-20 10:50:00,61.5,61.55,61.47,61.49,173472.0,49.0152,49.055,48.9913,49.0072,173472.0
2017-11-20 11:00:00,61.49,61.49,61.28,61.33,220426.0,49.0072,49.0072,48.8398,48.8797,220426.0
2017-11-20 11:10:00,61.34,61.53,61.32,61.53,104396.0,48.8876,49.0391,48.8717,49.0391,104396.0
2017-11-20 11:20:00,61.53,61.63,61.46,61.46,163488.0,49.0391,49.1188,48.9833,48.9833,163488.0
2017-11-20 11:30:00,61.47,61.5,61.22,61.25,261273.0,48.9913,49.0152,48.792,48.8159,261273.0
2017-11-20 11:40:00,61.25,61.57,61.25,61.55,108375.0,48.8159,49.071,48.8159,49.055,108375.0
2017-11-20 11:50:00,61.54,61.57,61.5,61.51,74818.0,49.047,49.071,49.0152,49.0231,74818.0
2017-11-20 12:00:00,61.51,61.53,61.46,61.47,49248.0,49.0231,49.0391,48.9833,48.9913,49248.0
2017-11-20 12:10:00,61.47,61.54,61.46,61.51,75400.0,48.9913,49.047,48.9833,49.0231,75400.0
2017-11-20 12:20:00,61.51,61.53,61.48,61.51,79184.0,49.0231,49.0391,48.9992,49.0231,79184.0
2017-11-20 12:30:00,61.51,61.57,61.49,61.56,124813.0,49.0231,49.071,49.0072,49.063,124813.0
2017-11-20 12:40:00,61.56,61.56,61.5,61.52,59528.0,49.063,49.063,49.0152,49.0311,59528.0
2017-11-20 12:50:00,61.52,61.63,61.5,61.56,185049.0,49.0311,49.1188,49.0152,49.063,185049.0
2017-11-20 13:00:00,61.56,61.57,61.49,61.53,86685.0,49.063,49.071,49.0072,49.0391,86685.0
2017-11-20 13:10:00,61.53,61.6,61.51,61.56,67082.0,49.0391,49.0949,49.0231,49.063,67082.0
2017-11-20 13:20:00,61.55,61.59,61.53,61.56,71527.0,49.055,49.0869,49.0391,49.063,71527.0
2017-11-20 13:30:00,61.57,61.7,61.56,61.69,97012.0,49.071,49.1746,49.063,49.1666,97012.0
2017-11-20 13:40:00,61.69,61.7,61.62,61.63,113146.0,49.1666,49.1746,49.1108,49.1188,113146.0
2017-11-20 13:50:00,61.62,61.65,61.61,61.64,64363.0,49.1108,49.1347,49.1028,49.1267,64363.0
2017-11-20 14:00:00,61.65,61.8,61.64,61.79,87890.0,49.1347,49.2543,49.1267,49.2463,87890.0
2017-11-20 14:10:00,61.79,61.83,61.78,61.81,77183.0,49.2463,49.2782,49.2383,49.2622,77183.0
2017-11-20 14:20:00,61.8,61.81,61.74,61.76,121122.0,49.2543,49.2622,49.2064,49.2224,121122.0
2017-11-20 14:30:00,61.76,61.78,61.72,61.76,125518.0,49.2224,49.2383,49.1905,49.2224,125518.0
2017-11-20 14:40:00,61.76,61.77,61.71,61.74,78436.0,49.2224,49.2304,49.1825,49.2064,78436.0
2017-11-20 14:50:00,61.74,61.8,61.73,61.8,83845.0,49.2064,49.2543,49.1985,49.2543,83845.0
2017-11-20 15:00:00,61.8,61.8,61.72,61.73,90045.0,49.2543,49.2543,49.1905,49.1985,90045.0
2017-11-20 15:10:00,61.72,61.73,61.58,61.64,122089.0,49.1905,49.1985,49.0789,49.1267,122089.0
2017-11-20 15:20:00,61.64,61.77,61.63,61.75,179962.0,49.1267,49.2304,49.1188,49.2144,179962.0
2017-11-20 15:30:00,61.75,61.75,61.69,61.73,250299.0,49.2144,49.2144,49.1666,49.1985,250299.0
2017-11-20 15:40:00,61.73,61.79,61.71,61.77,196193.0,49.1985,49.2463,49.1825,49.2304,196193.0
2017-11-20 15:50:00,61.77,61.77,61.68,61.72,477578.0,49.2304,49.2304,49.1586,49.1905,477578.0
2017-11-21 09:30:00,61.97,62.15,61.85,61.95,223184.0,49.3898,49.5332,49.2941,49.3738,223184.0
2017-11-21 09:40:00,61.97,62.07,61.88,62.02,213729.0,49.3898,49.4695,49.318,49.4296,213729.0
2017-11-21 09:50:00,62.03,62.06,61.66,61.66,132497.0,49.4376,49.4615,49.1427,49.1427,132497.0
2017-11-21 10:00:00,61.65,62.0,61.62,61.92,161927.0,49.1347,49.4137,49.1108,49.3499,161927.0
2017-11-21 10:10:00,61.93,61.93,61.81,61.82,215761.0,49.3579,49.3579,49.2622,49.2702,215761.0
2017-11-21 10:20:00,61.82,61.84,61.73,61.75,224219.0,49.2702,49.2861,49.1985,49.2144,224219.0
2017-11-21 10:30:00,61.75,61.82,61.7,61.73,157322.0,49.2144,49.2702,49.1746,49.1985,157322.0
2017-11-21 10:40:00,61.73,61.79,61.6,61.76,218047.0,49.1985,49.2463,49.0949,49.2224,218047.0
2017-11-21 10:50:00,61.77,61.88,61.72,61.82,234481.0,49.2304,49.318,49.1905,49.2702,234481.0
2017-11-21 11:00:00,61.83,61.83,61.65,61.67,110173.0,49.2782,49.2782,49.1347,49.1507,110173.0
2017-11-21 11:10:00,61.67,61.68,61.48,61.52,274068.0,49.1507,49.1586,48.9992,49.0311,274068.0
2017-11-21 11:20:00,61.53,61.58,61.5,61.51,198677.0,49.0391,49.0789,49.0152,49.0231,198677.0
2017-11-21 11:30:00,61.5,61.51,61.44,61.5,337301.0,49.0152,49.0231,48.9673,49.0152,337301.0
2017-11-21 11:40:00,61.5,61.55,61.45,61.49,133249.0,49.0152,49.055,48.9753,49.0072,133249.0
2017-11-21 11:50:00,61.48,61.55,61.45,61.54,122739.0,48.9992,49.055,48.9753,49.047,122739.0
2017-11-21 12:00:00,61.53,61.66,61.52,61.61,192603.0,49.0391,49.1427,49.0311,49.1028,192603.0
2017-11-21 12:10:00,61.61,61.65,61.57,61.65,112951.0,49.1028,49.1347,49.071,49.1347,112951.0
2017-11-21 12:20:00,61.64,61.68,61.6,61.61,115389.0,49.1267,49.1586,49.0949,49.1028,115389.0
2017-11-21 12:30:00,61.62,61.64,61.59,61.6,76079.0,49.1108,49.1267,49.0869,49.0949,76079.0
2017-11-21 12:40:00,61.61,61.64,61.59,61.6,206505.0,49.1028,49.1267,49.0869,49.0949,206505.0
2017-11-21 12:50:00,61.6,61.68,61.58,61.59,102816.0,49.0949,49.1586,49.0789,49.0869,102816.0
2017-11-21 13:00:00,61.6,61.62,61.51,61.54,114584.0,49.0949,49.1108,49.0231,49.047,114584.0
2017-11-21 13:10:00,61.53,61.61,61.48,61.6,168866.0,49.0391,49.1028,48.9992,49.0949,168866.0
2017-11-21 13:20:00,61.61,61.72,61.59,61.7,128958.0,49.1028,49.1905,49.0869,49.1746,128958.0
2017-11-21 13:30:00,61.7,61.71,61.54,61.55,119100.0,49.1746,49.1825,49.047,49.055,119100.0
2017-11-21 13:40:00,61.55,61.6,61.5,61.51,99999.0,49.055,49.0949,49.0152,49.0231,99999.0
2017-11-21 13:50:00,61.5,61.59,61.49,61.5,158980.0,49.0152,49.0869,49.0072,49.0152,158980.0
2017-11-21 14:00:00,61.51,61.51,61.45,61.5,137889.0,49.0231,49.0231,48.9753,49.0152,137889.0
2017-11-21 14:10:00,61.5,61.52,61.48,61.48,137603.0,49.0152,49.0311,48.9992,48.9992,137603.0
2017-11-21 14:20:00,61.48,61.53,61.47,61.53,124086.0,48.9992,49.0391,48.9913,49.0391,124086.0
2017-11-21 14:30:00,61.53,61.63,61.53,61.63,119835.0,49.0391,49.1188,49.0391,49.1188,119835.0
2017-11-21 14:40:00,61.63,61.69,61.62,61.69,93255.0,49.1188,49.1666,49.1108,49.1666,93255.0
2017-11-21 14:50:00,61.69,61.72,61.62,61.68,154727.0,49.1666,49.1905,49.1108,49.1586,154727.0
2017-11-21 15:00:00,61.69,61.77,61.68,61.73,162592.0,49.1666,49.2304,49.1586,49.1985,162592.0
2017-11-21 15:10:00,61.72,61.76,61.72,61.75,138250.0,49.1905,49.2224,49.1905,49.2144,138250.0
2017-11-21 15:20:00,61.75,61.75,61.67,61.69,154903.0,49.2144,49.2144,49.1507,49.1666,154903.0
2017-11-21 15:30:00,61.69,61.79,61.69,61.79,262993.0,49.1666,49.2463,49.1666,49.2463,262993.0
2017-11-21 15:40:00,61.79,61.85,61.77,61.84,336701.0,49.2463,49.2941,49.2304,49.2861,336701.0
2017-11-21 15:50:00,61.84,61.9,61.82,61.87,777779.0,49.2861,49.334,49.2702,49.3101,777779.0
2017-11-22 09:30:00,62.44,62.48,62.05,62.24,286064.0,49.7643,49.7962,49.4535,49.6049,286064.0
2017-11-22 09:40:00,62.24,62.45,62.11,62.44,182195.0,49.6049,49.7723,49.5013,49.7643,182195.0
2017-11-22 09:50:00,62.44,62.6,62.33,62.42,312886.0,49.7643,49.8919,49.6767,49.7484,312886.0
2017-11-22 10:00:00,62.41,62.54,62.22,62.24,240167.0,49.7404,49.844,49.589,49.6049,240167.0
2017-11-22 10:10:00,62.24,62.37,62.2,62.27,169706.0,49.6049,49.7085,49.5731,49.6288,169706.0
2017-11-22 10:20:00,62.26,62.36,62.21,62.27,115066.0,49.6209,49.7006,49.581,49.6288,115066.0
2017-11-22 10:30:00,62.27,62.34,62.0,62.1,175341.0,49.6288,49.6846,49.4137,49.4934,175341.0
2017-11-22 10:40:00,62.1,62.12,61.91,61.96,179816.0,49.4934,49.5093,49.3419,49.3818,179816.0
2017-11-22 10:50:00,61.96,61.98,61.84,61.91,136386.0,49.3818,49.3977,49.2861,49.3419,136386.0
2017-11-22 11:00:00,61.92,62.08,61.92,61.95,129772.0,49.3499,49.4774,49.3499,49.3738,129772.0
2017-11-22 11:10:00,61.95,62.02,61.93,61.94,118322.0,49.3738,49.4296,49.3579,49.3658,118322.0
2017-11-22 11:20:00,61.94,62.07,61.94,62.07,133417.0,49.3658,49.4695,49.3658,49.4695,133417.0
2017-11-22 11:30:00,62.07,62.08,61.99,62.07,116508.0,49.4695,49.4774,49.4057,49.4695,116508.0
2017-11-22 11:40:00,62.07,62.1,62.02,62.06,128752.0,49.4695,49.4934,49.4296,49.4615,128752.0
2017-11-22 11:50:00,62.06,62.12,62.04,62.09,144699.0,49.4615,49.5093,49.4455,49.4854,144699.0
2017-11-22 12:00:00,62.07,62.2,62.05,62.19,134125.0,49.4695,49.5731,49.4535,49.5651,134125.0
2017-11-22 12:10:00,62.19,62.22,62.1,62.16,135982.0,49.5651,49.589,49.4934,49.5412,135982.0
2017-11-22 12:20:00,62.15,62.17,62.09,62.1,108783.0,49.5332,49.5492,49.4854,49.4934,108783.0
2017-11-22 12:30:00,62.09,62.09,62.02,62.04,62091.0,49.4854,49.4854,49.4296,49.4455,62091.0
2017-11-22 12:40:00,62.04,62.1,62.04,62.05,56482.0,49.4455,49.4934,49.4455,49.4535,56482.0
2017-11-22 12:50:00,62.04,62.11,62.01,62.05,59592.0,49.4455,49.5013,49.4216,49.4535,59592.0
2017-11-22 13:00:00,62.06,62.08,61.98,62.01,84760.0,49.4615,49.4774,49.3977,49.4216,84760.0
2017-11-22 13:10:00,62.02,62.06,61.99,61.99,83860.0,49.4296,49.4615,49.4057,49.4057,83860.0
2017-11-22 13:20:00,62.0,62.05,61.93,62.05,100734.0,49.4137,49.4535,49.3579,49.4535,100734.0
2017-11-22 13:30:00,62.06,62.19,62.05,62.16,194849.0,49.4615,49.5651,49.4535,49.5412,194849.0
2017-11-22 13:40:00,62.16,62.21,62.15,62.18,94271.0,49.5412,49.581,49.5332,49.5571,94271.0
2017-11-22 13:50:00,62.17,62.22,62.13,62.19,95248.0,49.5492,49.589,49.5173,49.5651,95248.0
2017-11-22 14:00:00,62.2,62.25,62.15,62.23,131999.0,49.5731,49.6129,49.5332,49.597,131999.0
2017-11-22 14:10:00,62.23,62.24,62.19,62.21,81773.0,49.597,49.6049,49.5651,49.581,81773.0
2017-11-22 14:20:00,62.22,62.23,62.17,62.21,118054.0,49.589,49.597,49.5492,49.581,118054.0
2017-11-22 14:30:00,62.21,62.22,62.14,62.19,142292.0,49.581,49.589,49.5252,49.5651,142292.0
2017-11-22 14:40:00,62.2,62.22,62.15,62.19,124173.0,49.5731,49.589,49.5332,49.5651,124173.0
2017-11-22 14:50:00,62.19,62.22,62.13,62.19,117581.0,49.5651,49.589,49.5173,49.5651,117581.0
2017-11-22 15:00:00,62.2,62.25,62.19,62.23,125656.0,49.5731,49.6129,49.5651,49.597,125656.0
2017-11-22 15:10:00,62.22,62.24,62.2,62.22,71269.0,49.589,49.6049,49.5731,49.589,71269.0
2017-11-22 15:20:00,62.22,62.24,62.16,62.22,129338.0,49.589,49.6049,49.5412,49.589,129338.0
2017-11-22 15:30:00,62.21,62.22,62.16,62.21,132240.0,49.581,49.589,49.5412,49.581,132240.0
2017-11-22 15:40:00,62.21,62.26,62.16,62.24,312346.0,49.581,49.6209,49.5412,49.6049,312346.0
2017-11-22 15:50:00,62.24,62.26,62.14,62.14,848193.0,49.6049,49.6209,49.5252,49.5252,848193.0
2017-11-24 09:30:00,62.4,62.45,62.16,62.35,234299.0,49.7325,49.7723,49.5412,49.6926,234299.0
2017-11-24 09:40:00,62.34,62.36,62.23,62.29,74487.0,49.6846,49.7006,49.597,49.6448,74487.0
2017-11-24 09:50:00,62.28,62.3,62.11,62.19,100217.0,49.6368,49.6528,49.5013,49.5651,100217.0
2017-11-24 10:00:00,62.19,62.24,62.01,62.04,201073.0,49.5651,49.6049,49.4216,49.4455,201073.0
2017-11-24 10:10:00,62.04,62.16,62.01,62.14,316649.0,49.4455,49.5412,49.4216,49.5252,316649.0
2017-11-24 10:20:00,62.14,62.2,62.09,62.09,84725.0,49.5252,49.5731,49.4854,49.4854,84725.0
2017-11-24 10:30:00,62.09,62.13,62.06,62.08,99461.0,49.4854,49.5173,49.4615,49.4774,99461.0
2017-11-24 10:40:00,62.08,62.11,62.04,62.09,82791.0,49.4774,49.5013,49.4455,49.4854,82791.0
2017-11-24 10:50:00,62.08,62.12,62.04,62.08,62975.0,49.4774,49.5093,49.4455,49.4774,62975.0
2017-11-24 11:00:00,62.08,62.11,62.07,62.1,71356.0,49.4774,49.5013,49.4695,49.4934,71356.0
2017-11-24 11:10:00,62.1,62.1,62.05,62.05,104176.0,49.4934,49.4934,49.4535,49.4535,104176.0
2017-11-24 11:20:00,62.05,62.06,61.98,61.98,144126.0,49.4535,49.4615,49.3977,49.3977,144126.0
2017-11-24 11:30:00,61.98,62.0,61.85,61.86,124849.0,49.3977,49.4137,49.2941,49.3021,124849.0
2017-11-24 11:40:00,61.85,61.98,61.85,61.88,91644.0,49.2941,49.3977,49.2941,49.318,91644.0
2017-11-24 11:50:00,61.87,61.99,61.87,61.97,61830.0,49.3101,49.4057,49.3101,49.3898,61830.0
2017-11-24 12:00:00,61.97,62.11,61.97,62.03,113049.0,49.3898,49.5013,49.3898,49.4376,113049.0
2017-11-24 12:10:00,62.03,62.12,62.02,62.1,49731.0,49.4376,49.5093,49.4296,49.4934,49731.0
2017-11-24 12:20:00,62.1,62.11,62.07,62.1,72154.0,49.4934,49.5013,49.4695,49.4934,72154.0
2017-11-24 12:30:00,62.1,62.11,62.06,62.1,79302.0,49.4934,49.5013,49.4615,49.4934,79302.0
2017-11-24 12:40:00,62.1,62.11,61.98,61.99,77954.0,49.4934,49.5013,49.3977,49.4057,77954.0
2017-11-24 12:50:00,61.98,62.0,61.9,61.92,207018.0,49.3977,49.4137,49.334,49.3499,207018.0
2017-11-27 09:30:00,61.73,61.92,61.56,61.66,182928.0,49.1985,49.3499,49.063,49.1427,182928.0
2017-11-27 09:40:00,61.67,61.68,61.3,61.33,362371.0,49.1507,49.1586,48.8558,48.8797,362371.0
2017-11-27 09:50:00,61.33,61.44,61.25,61.4,260260.0,48.8797,48.9673,48.8159,48.9355,260260.0
2017-11-27 10:00:00,61.38,61.43,61.34,61.36,122875.0,48.9195,48.9594,48.8876,48.9036,122875.0
2017-11-27 10:10:00,61.35,61.43,61.32,61.4,154189.0,48.8956,48.9594,48.8717,48.9355,154189.0
2017-11-27 10:20:00,61.4,61.43,61.33,61.37,140382.0,48.9355,48.9594,48.8797,48.9116,140382.0
2017-11-27 10:30:00,61.37,61.41,61.31,61.35,113855.0,48.9116,48.9434,48.8637,48.8956,113855.0
2017-11-27 10:40:00,61.35,61.46,61.35,61.37,119478.0,48.8956,48.9833,48.8956,48.9116,119478.0
2017-11-27 10:50:00,61.37,61.43,61.22,61.26,163140.0,48.9116,48.9594,48.792,48.8239,163140.0
2017-11-27 11:00:00,61.27,61.36,61.2,61.35,118987.0,48.8319,48.9036,48.7761,48.8956,118987.0
2017-11-27 11:10:00,61.36,61.4,61.3,61.3,90695.0,48.9036,48.9355,48.8558,48.8558,90695.0
2017-11-27 11:20:00,61.3,61.36,61.26,61.29,179563.0,48.8558,48.9036,48.8239,48.8478,179563.0
2017-11-27 11:30:00,61.28,61.29,61.14,61.16,205683.0,48.8398,48.8478,48.7282,48.7442,205683.0
2017-11-27 11:40:00,61.15,61.16,61.1,61.13,200697.0,48.7362,48.7442,48.6964,48.7203,200697.0
2017-11-27 11:50:00,61.13,61.16,61.05,61.13,193173.0,48.7203,48.7442,48.6565,48.7203,193173.0
2017-11-27 12:00:00,61.13,61.24,61.1,61.23,93901.0,48.7203,48.8079,48.6964,48.8,93901.0
2017-11-27 12:10:00,61.24,61.29,61.21,61.24,82443.0,48.8079,48.8478,48.784,48.8079,82443.0
2017-11-27 12:20:00,61.25,61.33,61.21,61.33,95706.0,48.8159,48.8797,48.784,48.8797,95706.0
2017-11-27 12:30:00,61.34,61.34,61.24,61.24,62003.0,48.8876,48.8876,48.8079,48.8079,62003.0
2017-11-27 12:40:00,61.24,61.27,61.21,61.26,55191.0,48.8079,48.8319,48.784,48.8239,55191.0
2017-11-27 12:50:00,61.26,61.35,61.26,61.34,50523.0,48.8239,48.8956,48.8239,48.8876,50523.0
2017-11-27 13:00:00,61.34,61.43,61.34,61.43,64396.0,48.8876,48.9594,48.8876,48.9594,64396.0
2017-11-27 13:10:00,61.43,61.51,61.39,61.51,108241.0,48.9594,49.0231,48.9275,49.0231,108241.0
2017-11-27 13:20:00,61.51,61.54,61.45,61.45,85170.0,49.0231,49.047,48.9753,48.9753,85170.0
2017-11-27 13:30:00,61.46,61.51,61.42,61.45,57593.0,48.9833,49.0231,48.9514,48.9753,57593.0
2017-11-27 13:40:00,61.45,61.49,61.42,61.43,66403.0,48.9753,49.0072,48.9514,48.9594,66403.0
2017-11-27 13:50:00,61.42,61.49,61.39,61.49,72749.0,48.9514,49.0072,48.9275,49.0072,72749.0
2017-11-27 14:00:00,61.49,61.52,61.38,61.43,133622.0,49.0072,49.0311,48.9195,48.9594,133622.0
2017-11-27 14:10:00,61.42,61.49,61.36,61.37,130620.0,48.9514,49.0072,48.9036,48.9116,130620.0
2017-11-27 14:20:00,61.36,61.46,61.33,61.41,119475.0,48.9036,48.9833,48.8797,48.9434,119475.0
2017-11-27 14:30:00,61.41,61.44,61.31,61.32,176428.0,48.9434,48.9673,48.8637,48.8717,176428.0
2017-11-27 14:40:00,61.32,61.42,61.28,61.39,191844.0,48.8717,48.9514,48.8398,48.9275,191844.0
2017-11-27 14:50:00,61.38,61.48,61.35,61.48,145776.0,48.9195,48.9992,48.8956,48.9992,145776.0
2017-11-27 15:00:00,61.48,61.49,61.38,61.4,89478.0,48.9992,49.0072,48.9195,48.9355,89478.0
2017-11-27 15:10:00,61.4,61.42,61.34,61.36,91018.0,48.9355,48.9514,48.8876,48.9036,91018.0
2017-11-27 15:20:00,61.35,61.43,61.32,61.37,99294.0,48.8956,48.9594,48.8717,48.9116,99294.0
2017-11-27 15:30:00,61.37,61.42,61.37,61.4,103729.0,48.9116,48.9514,48.9116,48.9355,103729.0
2017-11-27 15:40:00,61.4,61.43,61.39,61.4,170312.0,48.9355,48.9594,48.9275,48.9355,170312.0
2017-11-27 15:50:00,61.41,61.44,61.34,61.37,413595.0,48.9434,48.9673,48.8876,48.9116,413595.0
2017-11-28 09:30:00,61.2,61.43,61.2,61.37,539870.0,48.7761,48.9594,48.7761,48.9116,539870.0
2017-11-28 09:40:00,61.37,61.58,61.37,61.48,330171.0,48.9116,49.0789,48.9116,48.9992,330171.0
2017-11-28 09:50:00,61.47,61.71,61.43,61.61,298012.0,48.9913,49.1825,48.9594,49.1028,298012.0
2017-11-28 10:00:00,61.62,61.66,61.5,61.62,96596.0,49.1108,49.1427,49.0152,49.1108,96596.0
2017-11-28 10:10:00,61.62,61.7,61.58,61.65,109187.0,49.1108,49.1746,49.0789,49.1347,109187.0
2017-11-28 10:20:00,61.64,61.77,61.64,61.68,120209.0,49.1267,49.2304,49.1267,49.1586,120209.0
2017-11-28 10:30:00,61.69,61.7,61.53,61.53,92259.0,49.1666,49.1746,49.0391,49.0391,92259.0
2017-11-28 10:40:00,61.53,61.63,61.51,61.62,72730.0,49.0391,49.1188,49.0231,49.1108,72730.0
2017-11-28 10:50:00,61.62,61.67,61.54,61.66,70199.0,49.1108,49.1507,49.047,49.1427,70199.0
2017-11-28 11:00:00,61.66,61.7,61.61,61.69,79609.0,49.1427,49.1746,49.1028,49.1666,79609.0
2017-11-28 11:10:00,61.7,61.74,61.59,61.62,99943.0,49.1746,49.2064,49.0869,49.1108,99943.0
2017-11-28 11:20:00,61.62,61.66,61.55,61.63,162995.0,49.1108,49.1427,49.055,49.1188,162995.0
2017-11-28 11:30:00,61.63,61.7,61.5,61.53,288691.0,49.1188,49.1746,49.0152,49.0391,288691.0
2017-11-28 11:40:00,61.52,61.59,61.45,61.55,221167.0,49.0311,49.0869,48.9753,49.055,221167.0
2017-11-28 11:50:00,61.55,61.63,61.54,61.6,149945.0,49.055,49.1188,49.047,49.0949,149945.0
2017-11-28 12:00:00,61.6,61.67,61.59,61.61,96425.0,49.0949,49.1507,49.0869,49.1028,96425.0
2017-11-28 12:10:00,61.6,61.77,61.6,61.77,78822.0,49.0949,49.2304,49.0949,49.2304,78822.0
2017-11-28 12:20:00,61.76,61.93,61.76,61.89,111930.0,49.2224,49.3579,49.2224,49.326,111930.0
2017-11-28 12:30:00,61.89,61.89,61.81,61.86,67523.0,49.326,49.326,49.2622,49.3021,67523.0
2017-11-28 12:40:00,61.85,61.87,61.83,61.87,63798.0,49.2941,49.3101,49.2782,49.3101,63798.0
2017-11-28 12:50:00,61.87,62.0,61.86,62.0,92895.0,49.3101,49.4137,49.3021,49.4137,92895.0
2017-11-28 13:00:00,62.0,62.15,61.98,62.08,141462.0,49.4137,49.5332,49.3977,49.4774,141462.0
2017-11-28 13:10:00,62.08,62.11,62.04,62.11,77643.0,49.4774,49.5013,49.4455,49.5013,77643.0
2017-11-28 13:20:00,62.1,62.17,62.1,62.13,195385.0,49.4934,49.5492,49.4934,49.5173,195385.0
2017-11-28 13:30:00,62.14,62.18,62.08,62.12,140274.0,49.5252,49.5571,49.4774,49.5093,140274.0
2017-11-28 13:40:00,62.12,62.16,62.08,62.13,149999.0,49.5093,49.5412,49.4774,49.5173,149999.0
2017-11-28 13:50:00,62.12,62.18,61.92,62.14,198147.0,49.5093,49.5571,49.3499,49.5252,198147.0
2017-11-28 14:00:00,62.14,62.26,62.12,62.2,130995.0,49.5252,49.6209,49.5093,49.5731,130995.0
2017-11-28 14:10:00,62.2,62.29,62.2,62.26,88431.0,49.5731,49.6448,49.5731,49.6209,88431.0
2017-11-28 14:20:00,62.26,62.36,62.24,62.28,137478.0,49.6209,49.7006,49.6049,49.6368,137478.0
2017-11-28 14:30:00,62.28,62.33,62.24,62.33,122548.0,49.6368,49.6767,49.6049,49.6767,122548.0
2017-11-28 14:40:00,62.32,62.37,62.3,62.33,186019.0,49.6687,49.7085,49.6528,49.6767,186019.0
2017-11-28 14:50:00,62.32,62.38,62.31,62.37,100718.0,49.6687,49.7165,49.6607,49.7085,100718.0
2017-11-28 15:00:00,62.38,62.38,62.31,62.33,152653.0,49.7165,49.7165,49.6607,49.6767,152653.0
2017-11-28 15:10:00,62.33,62.45,62.32,62.41,163843.0,49.6767,49.7723,49.6687,49.7404,163843.0
2017-11-28 15:20:00,62.42,62.47,62.37,62.39,161777.0,49.7484,49.7882,49.7085,49.7245,161777.0
2017-11-28 15:30:00,62.39,62.45,62.33,62.36,195026.0,49.7245,49.7723,49.6767,49.7006,195026.0
2017-11-28 15:40:00,62.35,62.38,62.32,62.35,293421.0,49.6926,49.7165,49.6687,49.6926,293421.0
2017-11-28 15:50:00,62.35,62.38,62.19,62.29,777696.0,49.6926,49.7165,49.5651,49.6448,777696.0
2017-11-29 09:30:00,62.4,62.62,62.29,62.48,228961.0,49.7325,49.9078,49.6448,49.7962,228961.0
2017-11-29 09:40:00,62.48,62.71,62.45,62.51,152295.0,49.7962,49.9795,49.7723,49.8201,152295.0
2017-11-29 09:50:00,62.51,62.72,62.5,62.66,157708.0,49.8201,49.9875,49.8122,49.9397,157708.0
2017-11-29 10:00:00,62.66,62.67,62.53,62.58,153158.0,49.9397,49.9476,49.8361,49.8759,153158.0
2017-11-29 10:10:00,62.58,62.67,62.53,62.63,147816.0,49.8759,49.9476,49.8361,49.9158,147816.0
2017-11-29 10:20:00,62.63,62.84,62.61,62.7,403870.0,49.9158,50.0831,49.8998,49.9716,403870.0
2017-11-29 10:30:00,62.67,62.91,62.63,62.91,125164.0,49.9476,50.1389,49.9158,50.1389,125164.0
2017-11-29 10:40:00,62.91,63.19,62.86,63.18,180232.0,50.1389,50.3621,50.0991,50.3541,180232.0
2017-11-29 10:50:00,63.19,63.3,63.08,63.22,144107.0,50.3621,50.4498,50.2744,50.386,144107.0
2017-11-29 11:00:00,63.22,63.25,63.07,63.12,152551.0,50.386,50.4099,50.2664,50.3063,152551.0
2017-11-29 11:10:00,63.13,63.13,62.63,62.71,238713.0,50.3143,50.3143,49.9158,49.9795,238713.0
2017-11-29 11:20:00,62.71,62.71,62.26,62.51,222745.0,49.9795,49.9795,49.6209,49.8201,222745.0
2017-11-29 11:30:00,62.5,62.56,62.33,62.34,197279.0,49.8122,49.86,49.6767,49.6846,197279.0
2017-11-29 11:40:00,62.34,62.44,62.21,62.35,225473.0,49.6846,49.7643,49.581,49.6926,225473.0
2017-11-29 11:50:00,62.34,62.63,62.33,62.6,204218.0,49.6846,49.9158,49.6767,49.8919,204218.0
2017-11-29 12:00:00,62.6,62.65,62.36,62.4,128000.0,49.8919,49.9317,49.7006,49.7325,128000.0
2017-11-29 12:10:00,62.4,62.45,62.34,62.34,110814.0,49.7325,49.7723,49.6846,49.6846,110814.0
2017-11-29 12:20:00,62.34,62.35,62.09,62.11,85845.0,49.6846,49.6926,49.4854,49.5013,85845.0
2017-11-29 12:30:00,62.1,62.11,61.93,62.04,188833.0,49.4934,49.5013,49.3579,49.4455,188833.0
2017-11-29 12:40:00,62.04,62.13,62.03,62.06,206824.0,49.4455,49.5173,49.4376,49.4615,206824.0
2017-11-29 12:50:00,62.06,62.3,62.04,62.18,191144.0,49.4615,49.6528,49.4455,49.5571,191144.0
2017-11-29 13:00:00,62.18,62.26,62.12,62.18,91660.0,49.5571,49.6209,49.5093,49.5571,91660.0
2017-11-29 13:10:00,62.18,62.22,62.14,62.2,57086.0,49.5571,49.589,49.5252,49.5731,57086.0
2017-11-29 13:20:00,62.2,62.24,62.12,62.17,125776.0,49.5731,49.6049,49.5093,49.5492,125776.0
2017-11-29 13:30:00,62.16,62.22,62.16,62.16,60978.0,49.5412,49.589,49.5412,49.5412,60978.0
2017-11-29 13:40:00,62.17,62.27,62.15,62.23,143537.0,49.5492,49.6288,49.5332,49.597,143537.0
2017-11-29 13:50:00,62.23,62.32,62.22,62.3,129019.0,49.597,49.6687,49.589,49.6528,129019.0
2017-11-29 14:00:00,62.3,62.44,62.3,62.39,159024.0,49.6528,49.7643,49.6528,49.7245,159024.0
2017-11-29 14:10:00,62.39,62.53,62.38,62.46,104782.0,49.7245,49.8361,49.7165,49.7803,104782.0
2017-11-29 14:20:00,62.46,62.61,62.44,62.51,329595.0,49.7803,49.8998,49.7643,49.8201,329595.0
2017-11-29 14:30:00,62.5,62.5,62.37,62.38,87297.0,49.8122,49.8122,49.7085,49.7165,87297.0
2017-11-29 14:40:00,62.37,62.46,62.32,62.39,129274.0,49.7085,49.7803,49.6687,49.7245,129274.0
2017-11-29 14:50:00,62.39,62.53,62.36,62.49,176236.0,49.7245,49.8361,49.7006,49.8042,176236.0
2017-11-29 15:00:00,62.5,62.53,62.4,62.44,207469.0,49.8122,49.8361,49.7325,49.7643,207469.0
2017-11-29 15:10:00,62.43,62.48,62.36,62.42,239020.0,49.7564,49.7962,49.7006,49.7484,239020.0
2017-11-29 15:20:00,62.42,62.42,62.25,62.3,197026.0,49.7484,49.7484,49.6129,49.6528,197026.0
2017-11-29 15:30:00,62.29,62.34,62.22,62.28,179363.0,49.6448,49.6846,49.589,49.6368,179363.0
2017-11-29 15:40:00,62.28,62.28,62.19,62.23,227640.0,49.6368,49.6368,49.5651,49.597,227640.0
2017-11-29 15:50:00,62.23,62.24,62.11,62.15,982752.0,49.597,49.6049,49.5013,49.5332,982752.0
2017-11-30 09:30:00,62.57,63.21,62.49,63.05,535777.0,49.8679,50.378,49.8042,50.2505,535777.0
2017-11-30 09:40:00,63.05,63.35,63.01,63.15,497944.0,50.2505,50.4896,50.2186,50.3302,497944.0
2017-11-30 09:50:00,63.14,63.4,63.11,63.27,432985.0,50.3222,50.5295,50.2983,50.4258,432985.0
2017-11-30 10:00:00,63.26,63.42,63.24,63.33,254396.0,50.4179,50.5454,50.4019,50.4737,254396.0
2017-11-30 10:10:00,63.33,63.46,63.3,63.37,220241.0,50.4737,50.5773,50.4498,50.5055,220241.0
2017-11-30 10:20:00,63.37,63.38,63.08,63.29,315467.0,50.5055,50.5135,50.2744,50.4418,315467.0
2017-11-30 10:30:00,63.29,63.34,63.11,63.18,138047.0,50.4418,50.4816,50.2983,50.3541,138047.0
2017-11-30 10:40:00,63.19,63.35,62.92,63.08,207452.0,50.3621,50.4896,50.1469,50.2744,207452.0
2017-11-30 10:50:00,63.09,63.27,63.0,63.27,133566.0,50.2824,50.4258,50.2107,50.4258,133566.0
2017-11-30 11:00:00,63.27,63.46,63.2,63.43,223970.0,50.4258,50.5773,50.3701,50.5534,223970.0
2017-11-30 11:10:00,63.44,63.65,63.34,63.34,223203.0,50.5613,50.7287,50.4816,50.4816,223203.0
2017-11-30 11:20:00,63.33,63.35,63.0,63.0,159235.0,50.4737,50.4896,50.2107,50.2107,159235.0
2017-11-30 11:30:00,62.99,63.05,62.94,62.99,145585.0,50.2027,50.2505,50.1628,50.2027,145585.0
2017-11-30 11:40:00,62.98,62.99,62.85,62.89,94950.0,50.1947,50.2027,50.0911,50.123,94950.0
2017-11-30 11:50:00,62.89,62.9,62.77,62.83,117398.0,50.123,50.131,50.0273,50.0752,117398.0
2017-11-30 12:00:00,62.82,62.96,62.79,62.93,169180.0,50.0672,50.1788,50.0433,50.1549,169180.0
2017-11-30 12:10:00,62.94,63.0,62.91,62.94,147477.0,50.1628,50.2107,50.1389,50.1628,147477.0
2017-11-30 12:20:00,62.95,63.0,62.91,62.92,114809.0,50.1708,50.2107,50.1389,50.1469,114809.0
2017-11-30 12:30:00,62.92,62.97,62.86,62.94,104289.0,50.1469,50.1867,50.0991,50.1628,104289.0
2017-11-30 12:40:00,62.94,62.99,62.86,62.97,111935.0,50.1628,50.2027,50.0991,50.1867,111935.0
2017-11-30 12:50:00,62.97,63.01,62.83,62.87,97616.0,50.1867,50.2186,50.0752,50.107,97616.0
2017-11-30 13:00:00,62.86,62.91,62.8,62.81,166704.0,50.0991,50.1389,50.0513,50.0592,166704.0
2017-11-30 13:10:00,62.8,62.93,62.69,62.86,102810.0,50.0513,50.1549,49.9636,50.0991,102810.0
2017-11-30 13:20:00,62.87,62.95,62.86,62.91,81150.0,50.107,50.1708,50.0991,50.1389,81150.0
2017-11-30 13:30:00,62.92,62.93,62.74,62.76,116221.0,50.1469,50.1549,50.0034,50.0194,116221.0
2017-11-30 13:40:00,62.76,62.83,62.66,62.66,103630.0,50.0194,50.0752,49.9397,49.9397,103630.0
2017-11-30 13:50:00,62.67,62.68,62.58,62.63,141756.0,49.9476,49.9556,49.8759,49.9158,141756.0
2017-11-30 14:00:00,62.63,62.88,62.59,62.86,89473.0,49.9158,50.115,49.8839,50.0991,89473.0
2017-11-30 14:10:00,62.86,62.98,62.85,62.95,99397.0,50.0991,50.1947,50.0911,50.1708,99397.0
2017-11-30 14:20:00,62.95,63.05,62.94,63.0,101795.0,50.1708,50.2505,50.1628,50.2107,101795.0
2017-11-30 14:30:00,63.0,63.04,62.9,62.94,103771.0,50.2107,50.2425,50.131,50.1628,103771.0
2017-11-30 14:40:00,62.95,63.02,62.89,62.94,124247.0,50.1708,50.2266,50.123,50.1628,124247.0
2017-11-30 14:50:00,62.94,62.99,62.9,62.96,120516.0,50.1628,50.2027,50.131,50.1788,120516.0
2017-11-30 15:00:00,62.97,63.0,62.87,62.93,159492.0,50.1867,50.2107,50.107,50.1549,159492.0
2017-11-30 15:10:00,62.93,63.0,62.86,62.98,135097.0,50.1549,50.2107,50.0991,50.1947,135097.0
2017-11-30 15:20:00,62.99,63.06,62.97,63.01,150230.0,50.2027,50.2585,50.1867,50.2186,150230.0
2017-11-30 15:30:00,63.01,63.02,62.93,62.97,211167.0,50.2186,50.2266,50.1549,50.1867,211167.0
2017-11-30 15:40:00,62.97,63.06,62.85,63.03,305966.0,50.1867,50.2585,50.0911,50.2346,305966.0
2017-11-30 15:50:00,63.03,63.05,62.84,62.85,944104.0,50.2346,50.2505,50.0831,50.0911,944104.0
2017-12-01 09:30:00,63.23,64.2,63.02,64.14,528685.0,50.394,51.167,50.2266,51.1192,528685.0
2017-12-01 09:40:00,64.15,64.51,63.95,64.41,491534.0,51.1272,51.4141,50.9678,51.3344,491534.0
2017-12-01 09:50:00,64.42,64.68,64.25,64.52,485377.0,51.3424,51.5496,51.2069,51.4221,485377.0
2017-12-01 10:00:00,64.52,64.54,64.24,64.4,405341.0,51.4221,51.438,51.1989,51.3264,405341.0
2017-12-01 10:10:00,64.4,64.5,64.27,64.43,338861.0,51.3264,51.4061,51.2228,51.3504,338861.0
2017-12-01 10:20:00,64.43,64.5,64.35,64.36,186912.0,51.3504,51.4061,51.2866,51.2946,186912.0
2017-12-01 10:30:00,64.37,64.65,64.33,64.6,329834.0,51.3025,51.5257,51.2707,51.4858,329834.0
2017-12-01 10:40:00,64.6,64.76,64.56,64.63,282907.0,51.4858,51.6134,51.454,51.5098,282907.0
2017-12-01 10:50:00,64.64,64.77,64.6,64.72,234228.0,51.5177,51.6213,51.4858,51.5815,234228.0
2017-12-01 11:00:00,64.73,64.73,64.4,64.47,327200.0,51.5895,51.5895,51.3264,51.3822,327200.0
2017-12-01 11:10:00,64.47,64.65,64.09,64.54,421782.0,51.3822,51.5257,51.0794,51.438,421782.0
2017-12-01 11:20:00,64.53,64.53,63.99,64.11,386929.0,51.4301,51.4301,50.9997,51.0953,386929.0
2017-12-01 11:30:00,64.11,64.24,63.87,64.19,447255.0,51.0953,51.1989,50.904,51.1591,447255.0
2017-12-01 11:40:00,64.21,64.53,64.09,64.18,353577.0,51.175,51.4301,51.0794,51.1511,353577.0
2017-12-01 11:50:00,64.17,64.56,64.02,64.53,469017.0,51.1431,51.454,51.0236,51.4301,469017.0
2017-12-01 12:00:00,64.53,64.96,64.47,64.84,257359.0,51.4301,51.7728,51.3822,51.6771,257359.0
2017-12-01 12:10:00,64.83,64.88,64.65,64.79,149811.0,51.6692,51.709,51.5257,51.6373,149811.0
2017-12-01 12:20:00,64.8,64.86,64.59,64.6,148581.0,51.6452,51.6931,51.4779,51.4858,148581.0
2017-12-01 12:30:00,64.6,64.68,64.49,64.66,111849.0,51.4858,51.5496,51.3982,51.5337,111849.0
2017-12-01 12:40:00,64.66,64.87,64.56,64.86,119450.0,51.5337,51.701,51.454,51.6931,119450.0
2017-12-01 12:50:00,64.85,65.05,64.84,65.01,210469.0,51.6851,51.8445,51.6771,51.8126,210469.0
2017-12-01 13:00:00,65.01,65.07,64.85,64.92,130596.0,51.8126,51.8604,51.6851,51.7409,130596.0
2017-12-01 13:10:00,64.92,65.1,64.91,65.04,102681.0,51.7409,51.8843,51.7329,51.8365,102681.0
2017-12-01 13:20:00,65.03,65.04,64.89,64.98,112041.0,51.8286,51.8365,51.717,51.7887,112041.0
2017-12-01 13:30:00,64.98,65.04,64.89,64.98,156009.0,51.7887,51.8365,51.717,51.7887,156009.0
2017-12-01 13:40:00,64.98,65.06,64.89,65.06,132292.0,51.7887,51.8525,51.717,51.8525,132292.0
2017-12-01 13:50:00,65.06,65.13,65.01,65.03,157196.0,51.8525,51.9083,51.8126,51.8286,157196.0
2017-12-01 14:00:00,65.03,65.07,64.92,64.99,142687.0,51.8286,51.8604,51.7409,51.7967,142687.0
2017-12-01 14:10:00,65.0,65.04,64.84,64.86,151462.0,51.8046,51.8365,51.6771,51.6931,151462.0
2017-12-01 14:20:00,64.86,64.91,64.72,64.73,155859.0,51.6931,51.7329,51.5815,51.5895,155859.0
2017-12-01 14:30:00,64.72,64.78,64.63,64.71,97198.0,51.5815,51.6293,51.5098,51.5735,97198.0
2017-12-01 14:40:00,64.71,64.72,64.59,64.65,132626.0,51.5735,51.5815,51.4779,51.5257,132626.0
2017-12-01 14:50:00,64.65,64.72,64.61,64.68,125976.0,51.5257,51.5815,51.4938,51.5496,125976.0
2017-12-01 15:00:00,64.67,64.76,64.62,64.74,131140.0,51.5416,51.6134,51.5018,51.5974,131140.0
2017-12-01 15:10:00,64.75,64.85,64.73,64.81,135791.0,51.6054,51.6851,51.5895,51.6532,135791.0
2017-12-01 15:20:00,64.8,64.82,64.75,64.79,154583.0,51.6452,51.6612,51.6054,51.6373,154583.0
2017-12-01 15:30:00,64.79,64.84,64.71,64.84,218398.0,51.6373,51.6771,51.5735,51.6771,218398.0
2017-12-01 15:40:00,64.84,64.91,64.78,64.79,264090.0,51.6771,51.7329,51.6293,51.6373,264090.0
2017-12-01 15:50:00,64.8,64.92,64.73,64.74,822591.0,51.6452,51.7409,51.5895,51.5974,822591.0
2017-12-04 09:30:00,64.79,65.49,64.78,65.46,527284.0,51.6373,52.1952,51.6293,52.1713,527284.0
2017-12-04 09:40:00,65.45,65.62,65.32,65.55,320136.0,52.1633,52.2988,52.0597,52.243,320136.0
2017-12-04 09:50:00,65.55,65.59,65.42,65.53,202909.0,52.243,52.2749,52.1394,52.2271,202909.0
2017-12-04 10:00:00,65.54,65.62,65.29,65.38,288305.0,52.235,52.2988,52.0358,52.1075,288305.0
2017-12-04 10:10:00,65.39,65.72,65.38,65.54,276328.0,52.1155,52.3785,52.1075,52.235,276328.0
2017-12-04 10:20:00,65.54,65.75,65.49,65.73,166955.0,52.235,52.4024,52.1952,52.3865,166955.0
2017-12-04 10:30:00,65.73,65.87,65.64,65.84,146765.0,52.3865,52.498,52.3147,52.4741,146765.0
2017-12-04 10:40:00,65.85,65.93,65.76,65.91,204397.0,52.4821,52.5458,52.4104,52.5299,204397.0
2017-12-04 10:50:00,65.91,65.95,65.51,65.62,195692.0,52.5299,52.5618,52.2111,52.2988,195692.0
2017-12-04 11:00:00,65.63,65.65,65.42,65.55,205858.0,52.3068,52.3227,52.1394,52.243,205858.0
2017-12-04 11:10:00,65.55,65.61,65.45,65.54,151095.0,52.243,52.2908,52.1633,52.235,151095.0
2017-12-04 11:20:00,65.55,65.72,65.51,65.55,184815.0,52.243,52.3785,52.2111,52.243,184815.0
2017-12-04 11:30:00,65.56,65.84,65.5,65.81,172774.0,52.251,52.4741,52.2031,52.4502,172774.0
2017-12-04 11:40:00,65.81,65.97,65.81,65.94,178354.0,52.4502,52.5777,52.4502,52.5538,178354.0
2017-12-04 11:50:00,65.94,65.96,65.78,65.91,261045.0,52.5538,52.5698,52.4263,52.5299,261045.0
2017-12-04 12:00:00,65.9,65.97,65.87,65.9,108356.0,52.5219,52.5777,52.498,52.5219,108356.0
2017-12-04 12:10:00,65.9,65.99,65.67,65.67,130345.0,52.5219,52.5937,52.3386,52.3386,130345.0
2017-12-04 12:20:00,65.66,65.67,65.55,65.59,151837.0,52.3307,52.3386,52.243,52.2749,151837.0
2017-12-04 12:30:00,65.58,65.64,65.52,65.62,106059.0,52.2669,52.3147,52.2191,52.2988,106059.0
2017-12-04 12:40:00,65.63,65.74,65.62,65.66,113884.0,52.3068,52.3944,52.2988,52.3307,113884.0
2017-12-04 12:50:00,65.66,65.67,65.42,65.42,164757.0,52.3307,52.3386,52.1394,52.1394,164757.0
2017-12-04 13:00:00,65.41,65.5,65.29,65.32,239872.0,52.1314,52.2031,52.0358,52.0597,239872.0
2017-12-04 13:10:00,65.31,65.46,65.26,65.39,204271.0,52.0517,52.1713,52.0119,52.1155,204271.0
2017-12-04 13:20:00,65.4,65.42,65.33,65.33,70372.0,52.1234,52.1394,52.0677,52.0677,70372.0
2017-12-04 13:30:00,65.31,65.41,65.3,65.37,85245.0,52.0517,52.1314,52.0437,52.0995,85245.0
2017-12-04 13:40:00,65.37,65.37,65.07,65.1,123864.0,52.0995,52.0995,51.8604,51.8843,123864.0
2017-12-04 13:50:00,65.09,65.13,65.03,65.03,66204.0,51.8764,51.9083,51.8286,51.8286,66204.0
2017-12-04 14:00:00,65.04,65.07,64.95,65.05,156654.0,51.8365,51.8604,51.7648,51.8445,156654.0
2017-12-04 14:10:00,65.06,65.06,64.97,64.99,156083.0,51.8525,51.8525,51.7807,51.7967,156083.0
2017-12-04 14:20:00,64.98,65.05,64.91,64.91,100305.0,51.7887,51.8445,51.7329,51.7329,100305.0
2017-12-04 14:30:00,64.91,64.95,64.79,64.89,150078.0,51.7329,51.7648,51.6373,51.717,150078.0
2017-12-04 14:40:00,64.89,64.95,64.77,64.78,125229.0,51.717,51.7648,51.6213,51.6293,125229.0
2017-12-04 14:50:00,64.78,64.78,64.61,64.64,157134.0,51.6293,51.6293,51.4938,51.5177,157134.0
2017-12-04 15:00:00,64.64,64.66,64.5,64.56,144519.0,51.5177,51.5337,51.4061,51.454,144519.0
2017-12-04 15:10:00,64.56,64.63,64.5,64.56,187873.0,51.454,51.5098,51.4061,51.454,187873.0
2017-12-04 15:20:00,64.56,64.61,64.52,64.57,161831.0,51.454,51.4938,51.4221,51.4619,161831.0
2017-12-04 15:30:00,64.56,64.65,64.54,64.55,227877.0,51.454,51.5257,51.438,51.446,227877.0
2017-12-04 15:40:00,64.54,64.65,64.48,64.53,284422.0,51.438,51.5257,51.3902,51.4301,284422.0
2017-12-04 15:50:00,64.54,64.65,64.51,64.56,597408.0,51.438,51.5257,51.4141,51.454,597408.0
2017-12-05 09:30:00,64.45,64.99,64.35,64.97,388078.0,51.7711,52.2048,51.6907,52.1888,388078.0
2017-12-05 09:40:00,64.98,65.0,64.7,64.88,186600.0,52.1968,52.2129,51.9719,52.1165,186600.0
2017-12-05 09:50:00,64.89,64.98,64.58,64.58,155141.0,52.1245,52.1968,51.8755,51.8755,155141.0
2017-12-05 10:00:00,64.58,64.69,64.55,64.58,144948.0,51.8755,51.9639,51.8514,51.8755,144948.0
2017-12-05 10:10:00,64.58,64.59,64.18,64.37,160884.0,51.8755,51.8835,51.5542,51.7068,160884.0
2017-12-05 10:20:00,64.38,64.54,64.22,64.22,131354.0,51.7148,51.8434,51.5863,51.5863,131354.0
2017-12-05 10:30:00,64.21,64.4,64.21,64.36,140857.0,51.5783,51.7309,51.5783,51.6988,140857.0
2017-12-05 10:40:00,64.36,64.4,64.11,64.24,152588.0,51.6988,51.7309,51.498,51.6024,152588.0
2017-12-05 10:50:00,64.24,64.44,64.2,64.39,177454.0,51.6024,51.763,51.5703,51.7229,177454.0
2017-12-05 11:00:00,64.39,64.41,64.21,64.24,130710.0,51.7229,51.7389,51.5783,51.6024,130710.0
2017-12-05 11:10:00,64.24,64.32,64.15,64.28,121165.0,51.6024,51.6666,51.5301,51.6345,121165.0
2017-12-05 11:20:00,64.28,64.29,64.17,64.26,139449.0,51.6345,51.6426,51.5462,51.6185,139449.0
2017-12-05 11:30:00,64.27,64.28,64.02,64.06,142894.0,51.6265,51.6345,51.4257,51.4578,142894.0
2017-12-05 11:40:00,64.05,64.23,63.96,64.22,149769.0,51.4498,51.5944,51.3775,51.5863,149769.0
2017-12-05 11:50:00,64.23,64.46,64.21,64.37,141691.0,51.5944,51.7791,51.5783,51.7068,141691.0
2017-12-05 12:00:00,64.37,64.39,64.24,64.36,79866.0,51.7068,51.7229,51.6024,51.6988,79866.0
2017-12-05 12:10:00,64.36,64.43,64.27,64.28,149657.0,51.6988,51.755,51.6265,51.6345,149657.0
2017-12-05 12:20:00,64.28,64.45,64.26,64.36,122128.0,51.6345,51.7711,51.6185,51.6988,122128.0
2017-12-05 12:30:00,64.36,64.38,64.19,64.26,85164.0,51.6988,51.7148,51.5622,51.6185,85164.0
2017-12-05 12:40:00,64.26,64.28,64.13,64.15,66300.0,51.6185,51.6345,51.514,51.5301,66300.0
2017-12-05 12:50:00,64.15,64.21,64.11,64.16,76013.0,51.5301,51.5783,51.498,51.5381,76013.0
2017-12-05 13:00:00,64.17,64.38,64.17,64.35,174415.0,51.5462,51.7148,51.5462,51.6907,174415.0
2017-12-05 13:10:00,64.34,64.36,64.25,64.25,66296.0,51.6827,51.6988,51.6104,51.6104,66296.0
2017-12-05 13:20:00,64.24,64.31,64.21,64.29,54142.0,51.6024,51.6586,51.5783,51.6426,54142.0
2017-12-05 13:30:00,64.28,64.31,64.18,64.19,45662.0,51.6345,51.6586,51.5542,51.5622,45662.0
2017-12-05 13:40:00,64.19,64.2,64.13,64.19,84029.0,51.5622,51.5703,51.514,51.5622,84029.0
2017-12-05 13:50:00,64.19,64.2,64.1,64.15,52273.0,51.5622,51.5703,51.4899,51.5301,52273.0
2017-12-05 14:00:00,64.15,64.19,64.12,64.19,56011.0,51.5301,51.5622,51.506,51.5622,56011.0
2017-12-05 14:10:00,64.19,64.19,63.92,63.92,144683.0,51.5622,51.5622,51.3453,51.3453,144683.0
2017-12-05 14:20:00,63.93,63.94,63.79,63.89,119526.0,51.3534,51.3614,51.2409,51.3212,119526.0
2017-12-05 14:30:00,63.89,63.92,63.86,63.87,100792.0,51.3212,51.3453,51.2971,51.3052,100792.0
2017-12-05 14:40:00,63.88,63.91,63.83,63.89,85592.0,51.3132,51.3373,51.273,51.3212,85592.0
2017-12-05 14:50:00,63.89,63.91,63.71,63.73,110039.0,51.3212,51.3373,51.1767,51.1927,110039.0
2017-12-05 15:00:00,63.72,63.76,63.6,63.66,193083.0,51.1847,51.2168,51.0883,51.1365,193083.0
2017-12-05 15:10:00,63.65,63.7,63.57,63.64,172885.0,51.1285,51.1686,51.0642,51.1204,172885.0
2017-12-05 15:20:00,63.64,63.73,63.61,63.7,130312.0,51.1204,51.1927,51.0963,51.1686,130312.0
2017-12-05 15:30:00,63.71,63.72,63.59,63.6,136064.0,51.1767,51.1847,51.0803,51.0883,136064.0
2017-12-05 15:40:00,63.6,63.62,63.5,63.51,210923.0,51.0883,51.1044,51.008,51.016,210923.0
2017-12-05 15:50:00,63.52,63.67,63.44,63.5,840443.0,51.024,51.1445,50.9598,51.008,840443.0
2017-12-06 09:30:00,63.27,63.28,62.68,62.8,388749.0,50.8232,50.8312,50.3493,50.4457,388749.0
2017-12-06 09:40:00,62.81,62.99,62.57,62.6,135710.0,50.4537,50.5983,50.2609,50.285,135710.0
2017-12-06 09:50:00,62.6,62.78,62.52,62.73,211185.0,50.285,50.4296,50.2208,50.3894,211185.0
2017-12-06 10:00:00,62.73,62.76,62.59,62.59,154645.0,50.3894,50.4135,50.277,50.277,154645.0
2017-12-06 10:10:00,62.6,62.67,62.45,62.52,158242.0,50.285,50.3412,50.1645,50.2208,158242.0
2017-12-06 10:20:00,62.51,62.52,62.31,62.4,112642.0,50.2127,50.2208,50.0521,50.1244,112642.0
2017-12-06 10:30:00,62.42,62.53,62.38,62.45,393585.0,50.1404,50.2288,50.1083,50.1645,393585.0
2017-12-06 10:40:00,62.44,62.63,62.42,62.59,388616.0,50.1565,50.3091,50.1404,50.277,388616.0
2017-12-06 10:50:00,62.6,62.64,62.49,62.58,194191.0,50.285,50.3171,50.1967,50.269,194191.0
2017-12-06 11:00:00,62.58,62.58,62.27,62.27,101945.0,50.269,50.269,50.0199,50.0199,101945.0
2017-12-06 11:10:00,62.25,62.27,62.15,62.2,150337.0,50.0039,50.0199,49.9235,49.9637,150337.0
2017-12-06 11:20:00,62.2,62.26,62.18,62.22,240893.0,49.9637,50.0119,49.9476,49.9798,240893.0
2017-12-06 11:30:00,62.23,62.38,62.22,62.35,130033.0,49.9878,50.1083,49.9798,50.0842,130033.0
2017-12-06 11:40:00,62.35,62.39,62.17,62.19,108032.0,50.0842,50.1163,49.9396,49.9557,108032.0
2017-12-06 11:50:00,62.19,62.22,61.97,62.05,122265.0,49.9557,49.9798,49.779,49.8432,122265.0
2017-12-06 12:00:00,62.05,62.06,61.88,61.92,128349.0,49.8432,49.8512,49.7067,49.7388,128349.0
2017-12-06 12:10:00,61.93,61.99,61.78,61.88,160838.0,49.7468,49.795,49.6263,49.7067,160838.0
2017-12-06 12:20:00,61.88,62.06,61.88,62.03,99623.0,49.7067,49.8512,49.7067,49.8272,99623.0
2017-12-06 12:30:00,62.03,62.05,61.94,62.0,98893.0,49.8272,49.8432,49.7549,49.8031,98893.0
2017-12-06 12:40:00,62.01,62.03,61.94,61.98,124693.0,49.8111,49.8272,49.7549,49.787,124693.0
2017-12-06 12:50:00,61.97,62.03,61.95,62.02,106060.0,49.779,49.8272,49.7629,49.8191,106060.0
2017-12-06 13:00:00,62.02,62.02,61.94,62.01,79755.0,49.8191,49.8191,49.7549,49.8111,79755.0
2017-12-06 13:10:00,62.02,62.07,61.93,62.02,117386.0,49.8191,49.8593,49.7468,49.8191,117386.0
2017-12-06 13:20:00,62.02,62.02,61.95,61.98,82300.0,49.8191,49.8191,49.7629,49.787,82300.0
2017-12-06 13:30:00,61.98,62.05,61.98,62.01,115972.0,49.787,49.8432,49.787,49.8111,115972.0
2017-12-06 13:40:00,62.02,62.06,61.95,62.04,113398.0,49.8191,49.8512,49.7629,49.8352,113398.0
2017-12-06 13:50:00,62.04,62.15,62.01,62.1,190370.0,49.8352,49.9235,49.8111,49.8834,190370.0
2017-12-06 14:00:00,62.09,62.14,61.99,61.99,160848.0,49.8753,49.9155,49.795,49.795,160848.0
2017-12-06 14:10:00,61.99,62.0,61.92,61.93,114329.0,49.795,49.8031,49.7388,49.7468,114329.0
2017-12-06 14:20:00,61.93,62.0,61.9,61.93,204044.0,49.7468,49.8031,49.7227,49.7468,204044.0
2017-12-06 14:30:00,61.92,62.07,61.91,61.99,166967.0,49.7388,49.8593,49.7308,49.795,166967.0
2017-12-06 14:40:00,61.98,62.05,61.94,62.01,93927.0,49.787,49.8432,49.7549,49.8111,93927.0
2017-12-06 14:50:00,62.01,62.09,61.98,62.08,177912.0,49.8111,49.8753,49.787,49.8673,177912.0
2017-12-06 15:00:00,62.09,62.12,62.01,62.05,131551.0,49.8753,49.8994,49.8111,49.8432,131551.0
2017-12-06 15:10:00,62.06,62.06,61.97,61.98,184983.0,49.8512,49.8512,49.779,49.787,184983.0
2017-12-06 15:20:00,61.99,62.01,61.92,61.96,180261.0,49.795,49.8111,49.7388,49.7709,180261.0
2017-12-06 15:30:00,61.96,62.02,61.93,61.98,190243.0,49.7709,49.8191,49.7468,49.787,190243.0
2017-12-06 15:40:00,61.98,62.01,61.94,61.98,241505.0,49.787,49.8111,49.7549,49.787,241505.0
2017-12-06 15:50:00,61.98,62.11,61.94,62.07,979235.0,49.787,49.8914,49.7549,49.8593,979235.0
2017-12-07 09:30:00,62.06,62.4,62.0,62.34,395777.0,49.8512,50.1244,49.8031,50.0762,395777.0
2017-12-07 09:40:00,62.35,62.52,62.25,62.4,363561.0,50.0842,50.2208,50.0039,50.1244,363561.0
2017-12-07 09:50:00,62.41,62.52,62.32,62.44,291258.0,50.1324,50.2208,50.0601,50.1565,291258.0
2017-12-07 10:00:00,62.45,62.47,62.28,62.32,139022.0,50.1645,50.1806,50.028,50.0601,139022.0
2017-12-07 10:10:00,62.33,62.36,62.26,62.33,211665.0,50.0681,50.0922,50.0119,50.0681,211665.0
2017-12-07 10:20:00,62.33,62.4,62.31,62.4,293954.0,50.0681,50.1244,50.0521,50.1244,293954.0
2017-12-07 10:30:00,62.4,62.51,62.35,62.5,211148.0,50.1244,50.2127,50.0842,50.2047,211148.0
2017-12-07 10:40:00,62.5,62.51,62.37,62.4,108074.0,50.2047,50.2127,50.1003,50.1244,108074.0
2017-12-07 10:50:00,62.39,62.46,62.35,62.44,143570.0,50.1163,50.1726,50.0842,50.1565,143570.0
2017-12-07 11:00:00,62.44,62.51,62.43,62.5,209519.0,50.1565,50.2127,50.1485,50.2047,209519.0
2017-12-07 11:10:00,62.5,62.5,62.34,62.37,134564.0,50.2047,50.2047,50.0762,50.1003,134564.0
2017-12-07 11:20:00,62.36,62.45,62.34,62.41,197097.0,50.0922,50.1645,50.0762,50.1324,197097.0
2017-12-07 11:30:00,62.41,62.43,62.31,62.33,147363.0,50.1324,50.1485,50.0521,50.0681,147363.0
2017-12-07 11:40:00,62.34,62.43,62.26,62.26,136683.0,50.0762,50.1485,50.0119,50.0119,136683.0
2017-12-07 11:50:00,62.26,62.27,62.13,62.23,116899.0,50.0119,50.0199,49.9075,49.9878,116899.0
2017-12-07 12:00:00,62.24,62.27,62.03,62.03,115938.0,49.9958,50.0199,49.8272,49.8272,115938.0
2017-12-07 12:10:00,62.04,62.16,62.02,62.15,201657.0,49.8352,49.9316,49.8191,49.9235,201657.0
2017-12-07 12:20:00,62.14,62.21,62.08,62.15,139745.0,49.9155,49.9717,49.8673,49.9235,139745.0
2017-12-07 12:30:00,62.15,62.16,61.97,62.01,198330.0,49.9235,49.9316,49.779,49.8111,198330.0
2017-12-07 12:40:00,62.0,62.06,61.98,62.0,100337.0,49.8031,49.8512,49.787,49.8031,100337.0
2017-12-07 12:50:00,62.0,62.06,61.98,62.0,93384.0,49.8031,49.8512,49.787,49.8031,93384.0
2017-12-07 13:00:00,62.0,62.05,61.97,62.03,128109.0,49.8031,49.8432,49.779,49.8272,128109.0
2017-12-07 13:10:00,62.03,62.06,61.96,61.99,99076.0,49.8272,49.8512,49.7709,49.795,99076.0
2017-12-07 13:20:00,61.99,62.03,61.98,61.99,88011.0,49.795,49.8272,49.787,49.795,88011.0
2017-12-07 13:30:00,61.99,62.22,61.98,62.16,164154.0,49.795,49.9798,49.787,49.9316,164154.0
2017-12-07 13:40:00,62.16,62.19,62.08,62.1,124618.0,49.9316,49.9557,49.8673,49.8834,124618.0
2017-12-07 13:50:00,62.11,62.17,62.08,62.1,122647.0,49.8914,49.9396,49.8673,49.8834,122647.0
2017-12-07 14:00:00,62.1,62.11,62.03,62.11,74994.0,49.8834,49.8914,49.8272,49.8914,74994.0
2017-12-07 14:10:00,62.11,62.12,62.04,62.06,85822.0,49.8914,49.8994,49.8352,49.8512,85822.0
2017-12-07 14:20:00,62.06,62.12,62.04,62.04,103526.0,49.8512,49.8994,49.8352,49.8352,103526.0
2017-12-07 14:30:00,62.05,62.17,62.03,62.17,134236.0,49.8432,49.9396,49.8272,49.9396,134236.0
2017-12-07 14:40:00,62.16,62.17,62.07,62.14,105965.0,49.9316,49.9396,49.8593,49.9155,105965.0
2017-12-07 14:50:00,62.14,62.15,62.08,62.09,132131.0,49.9155,49.9235,49.8673,49.8753,132131.0
2017-12-07 15:00:00,62.09,62.12,62.06,62.09,115690.0,49.8753,49.8994,49.8512,49.8753,115690.0
2017-12-07 15:10:00,62.08,62.11,62.03,62.05,110681.0,49.8673,49.8914,49.8272,49.8432,110681.0
2017-12-07 15:20:00,62.05,62.15,62.05,62.14,142551.0,49.8432,49.9235,49.8432,49.9155,142551.0
2017-12-07 15:30:00,62.13,62.16,62.11,62.16,165960.0,49.9075,49.9316,49.8914,49.9316,165960.0
2017-12-07 15:40:00,62.16,62.21,62.12,62.12,202744.0,49.9316,49.9717,49.8994,49.8994,202744.0
2017-12-07 15:50:00,62.12,62.13,62.04,62.09,549398.0,49.8994,49.9075,49.8352,49.8753,549398.0
2017-12-08 09:30:00,62.38,62.57,62.33,62.5,318372.0,50.1083,50.2609,50.0681,50.2047,318372.0
2017-12-08 09:40:00,62.5,62.59,62.25,62.26,296377.0,50.2047,50.277,50.0039,50.0119,296377.0
2017-12-08 09:50:00,62.26,62.46,62.22,62.4,303600.0,50.0119,50.1726,49.9798,50.1244,303600.0
2017-12-08 10:00:00,62.4,62.4,62.09,62.17,155180.0,50.1244,50.1244,49.8753,49.9396,155180.0
2017-12-08 10:10:00,62.18,62.21,62.09,62.18,117907.0,49.9476,49.9717,49.8753,49.9476,117907.0
2017-12-08 10:20:00,62.17,62.31,62.1,62.19,142014.0,49.9396,50.0521,49.8834,49.9557,142014.0
2017-12-08 10:30:00,62.2,62.33,62.19,62.31,120960.0,49.9637,50.0681,49.9557,50.0521,120960.0
2017-12-08 10:40:00,62.31,62.54,62.29,62.43,223165.0,50.0521,50.2368,50.036,50.1485,223165.0
2017-12-08 10:50:00,62.42,62.45,62.37,62.41,108459.0,50.1404,50.1645,50.1003,50.1324,108459.0
2017-12-08 11:00:00,62.4,62.56,62.39,62.54,172369.0,50.1244,50.2529,50.1163,50.2368,172369.0
2017-12-08 11:10:00,62.55,62.55,62.46,62.49,128031.0,50.2449,50.2449,50.1726,50.1967,128031.0
2017-12-08 11:20:00,62.48,62.52,62.39,62.43,183415.0,50.1886,50.2208,50.1163,50.1485,183415.0
2017-12-08 11:30:00,62.44,62.5,62.39,62.45,72587.0,50.1565,50.2047,50.1163,50.1645,72587.0
2017-12-08 11:40:00,62.45,62.65,62.45,62.61,154636.0,50.1645,50.3252,50.1645,50.293,154636.0
2017-12-08 11:50:00,62.61,62.7,62.58,62.66,124884.0,50.293,50.3653,50.269,50.3332,124884.0
2017-12-08 12:00:00,62.67,62.75,62.6,62.62,240980.0,50.3412,50.4055,50.285,50.3011,240980.0
2017-12-08 12:10:00,62.62,62.62,62.45,62.52,117947.0,50.3011,50.3011,50.1645,50.2208,117947.0
2017-12-08 12:20:00,62.52,62.54,62.47,62.48,81585.0,50.2208,50.2368,50.1806,50.1886,81585.0
2017-12-08 12:30:00,62.48,62.54,62.45,62.51,107272.0,50.1886,50.2368,50.1645,50.2127,107272.0
2017-12-08 12:40:00,62.52,62.52,62.44,62.47,83879.0,50.2208,50.2208,50.1565,50.1806,83879.0
2017-12-08 12:50:00,62.47,62.56,62.46,62.55,81899.0,50.1806,50.2529,50.1726,50.2449,81899.0
2017-12-08 13:00:00,62.55,62.64,62.55,62.6,170358.0,50.2449,50.3171,50.2449,50.285,170358.0
2017-12-08 13:10:00,62.6,62.7,62.6,62.69,186115.0,50.285,50.3653,50.285,50.3573,186115.0
2017-12-08 13:20:00,62.7,62.82,62.69,62.75,150465.0,50.3653,50.4617,50.3573,50.4055,150465.0
2017-12-08 13:30:00,62.75,62.84,62.72,62.81,78767.0,50.4055,50.4778,50.3814,50.4537,78767.0
2017-12-08 13:40:00,62.81,62.84,62.79,62.84,83646.0,50.4537,50.4778,50.4376,50.4778,83646.0
2017-12-08 13:50:00,62.83,62.86,62.76,62.81,83851.0,50.4698,50.4939,50.4135,50.4537,83851.0
2017-12-08 14:00:00,62.82,62.87,62.79,62.8,71406.0,50.4617,50.5019,50.4376,50.4457,71406.0
2017-12-08 14:10:00,62.8,62.82,62.76,62.8,76889.0,50.4457,50.4617,50.4135,50.4457,76889.0
2017-12-08 14:20:00,62.8,62.85,62.79,62.83,80003.0,50.4457,50.4858,50.4376,50.4698,80003.0
2017-12-08 14:30:00,62.83,62.86,62.81,62.85,69904.0,50.4698,50.4939,50.4537,50.4858,69904.0
2017-12-08 14:40:00,62.85,63.03,62.83,62.96,251551.0,50.4858,50.6304,50.4698,50.5742,251551.0
2017-12-08 14:50:00,62.97,63.06,62.93,62.95,253106.0,50.5822,50.6545,50.5501,50.5662,253106.0
2017-12-08 15:00:00,62.95,63.11,62.94,63.07,172841.0,50.5662,50.6947,50.5581,50.6626,172841.0
2017-12-08 15:10:00,63.07,63.14,63.04,63.14,360602.0,50.6626,50.7188,50.6385,50.7188,360602.0
2017-12-08 15:20:00,63.15,63.22,63.12,63.2,157642.0,50.7268,50.783,50.7027,50.767,157642.0
2017-12-08 15:30:00,63.2,63.39,63.19,63.38,351965.0,50.767,50.9196,50.7589,50.9116,351965.0
2017-12-08 15:40:00,63.38,63.46,63.28,63.46,427766.0,50.9116,50.9758,50.8312,50.9758,427766.0
2017-12-08 15:50:00,63.45,63.54,63.38,63.53,1036432.0,50.9678,51.0401,50.9116,51.0321,1036432.0
2017-12-11 09:30:00,63.38,63.52,63.01,63.46,899988.0,50.9116,51.024,50.6144,50.9758,899988.0
2017-12-11 09:40:00,63.47,63.9,63.41,63.8,157159.0,50.9839,51.3293,50.9357,51.2489,157159.0
2017-12-11 09:50:00,63.8,64.16,63.74,64.15,232578.0,51.2489,51.5381,51.2008,51.5301,232578.0
2017-12-11 10:00:00,64.15,64.27,64.09,64.1,249179.0,51.5301,51.6265,51.4819,51.4899,249179.0
2017-12-11 10:10:00,64.11,64.17,64.03,64.04,194703.0,51.498,51.5462,51.4337,51.4417,194703.0
2017-12-11 10:20:00,64.04,64.29,64.01,64.26,155601.0,51.4417,51.6426,51.4176,51.6185,155601.0
2017-12-11 10:30:00,64.27,64.34,64.13,64.13,134214.0,51.6265,51.6827,51.514,51.514,134214.0
2017-12-11 10:40:00,64.13,64.3,64.13,64.23,129654.0,51.514,51.6506,51.514,51.5944,129654.0
2017-12-11 10:50:00,64.24,64.31,64.2,64.22,121690.0,51.6024,51.6586,51.5703,51.5863,121690.0
2017-12-11 11:00:00,64.23,64.34,64.2,64.31,131619.0,51.5944,51.6827,51.5703,51.6586,131619.0
2017-12-11 11:10:00,64.31,64.8,64.31,64.8,246857.0,51.6586,52.0522,51.6586,52.0522,246857.0
2017-12-11 11:20:00,64.79,64.94,64.71,64.71,280078.0,52.0442,52.1647,51.9799,51.9799,280078.0
2017-12-11 11:30:00,64.71,64.79,64.66,64.78,153596.0,51.9799,52.0442,51.9398,52.0362,153596.0
2017-12-11 11:40:00,64.78,64.8,64.66,64.72,117096.0,52.0362,52.0522,51.9398,51.988,117096.0
2017-12-11 11:50:00,64.71,64.84,64.7,64.81,154501.0,51.9799,52.0844,51.9719,52.0603,154501.0
2017-12-11 12:00:00,64.81,64.86,64.74,64.84,119978.0,52.0603,52.1004,52.004,52.0844,119978.0
2017-12-11 12:10:00,64.84,64.86,64.51,64.51,143143.0,52.0844,52.1004,51.8193,51.8193,143143.0
2017-12-11 12:20:00,64.52,64.54,64.41,64.48,137354.0,51.8273,51.8434,51.7389,51.7952,137354.0
2017-12-11 12:30:00,64.48,64.53,64.3,64.36,181698.0,51.7952,51.8353,51.6506,51.6988,181698.0
2017-12-11 12:40:00,64.36,64.47,64.34,64.36,176041.0,51.6988,51.7871,51.6827,51.6988,176041.0
2017-12-11 12:50:00,64.37,64.46,64.36,64.42,148632.0,51.7068,51.7791,51.6988,51.747,148632.0
2017-12-11 13:00:00,64.42,64.57,64.39,64.56,185310.0,51.747,51.8675,51.7229,51.8594,185310.0
2017-12-11 13:10:00,64.56,64.64,64.52,64.52,111161.0,51.8594,51.9237,51.8273,51.8273,111161.0
2017-12-11 13:20:00,64.52,64.57,64.48,64.54,157432.0,51.8273,51.8675,51.7952,51.8434,157432.0
2017-12-11 13:30:00,64.55,64.58,64.38,64.43,193231.0,51.8514,51.8755,51.7148,51.755,193231.0
2017-12-11 13:40:00,64.43,64.5,64.43,64.45,119393.0,51.755,51.8112,51.755,51.7711,119393.0
2017-12-11 13:50:00,64.45,64.55,64.45,64.47,131064.0,51.7711,51.8514,51.7711,51.7871,131064.0
2017-12-11 14:00:00,64.47,64.55,64.43,64.47,158894.0,51.7871,51.8514,51.755,51.7871,158894.0
2017-12-11 14:10:00,64.47,64.49,64.44,64.45,85266.0,51.7871,51.8032,51.763,51.7711,85266.0
2017-12-11 14:20:00,64.45,64.48,64.38,64.43,122526.0,51.7711,51.7952,51.7148,51.755,122526.0
2017-12-11 14:30:00,64.44,64.47,64.38,64.47,122955.0,51.763,51.7871,51.7148,51.7871,122955.0
2017-12-11 14:40:00,64.46,64.5,64.44,64.47,161613.0,51.7791,51.8112,51.763,51.7871,161613.0
2017-12-11 14:50:00,64.46,64.56,64.42,64.52,235818.0,51.7791,51.8594,51.747,51.8273,235818.0
2017-12-11 15:00:00,64.51,64.55,64.47,64.53,302349.0,51.8193,51.8514,51.7871,51.8353,302349.0
2017-12-11 15:10:00,64.52,64.61,64.51,64.57,275113.0,51.8273,51.8996,51.8193,51.8675,275113.0
2017-12-11 15:20:00,64.58,64.62,64.5,64.59,395323.0,51.8755,51.9076,51.8112,51.8835,395323.0
2017-12-11 15:30:00,64.59,64.68,64.36,64.4,448658.0,51.8835,51.9558,51.6988,51.7309,448658.0
2017-12-11 15:40:00,64.4,64.53,64.37,64.53,355963.0,51.7309,51.8353,51.7068,51.8353,355963.0
2017-12-11 15:50:00,64.53,64.63,64.52,64.55,826174.0,51.8353,51.9157,51.8273,51.8514,826174.0
2017-12-12 09:30:00,64.88,65.0,64.73,64.83,328822.0,52.1165,52.2129,51.996,52.0763,328822.0
2017-12-12 09:40:00,64.84,64.88,64.4,64.42,225430.0,52.0844,52.1165,51.7309,51.747,225430.0
2017-12-12 09:50:00,64.41,64.54,64.31,64.42,252011.0,51.7389,51.8434,51.6586,51.747,252011.0
2017-12-12 10:00:00,64.41,64.51,64.21,64.22,115432.0,51.7389,51.8193,51.5783,51.5863,115432.0
2017-12-12 10:10:00,64.21,64.49,64.2,64.44,100086.0,51.5783,51.8032,51.5703,51.763,100086.0
2017-12-12 10:20:00,64.43,64.57,64.42,64.47,103264.0,51.755,51.8675,51.747,51.7871,103264.0
2017-12-12 10:30:00,64.48,64.72,64.46,64.55,130414.0,51.7952,51.988,51.7791,51.8514,130414.0
2017-12-12 10:40:00,64.54,64.81,64.5,64.78,92143.0,51.8434,52.0603,51.8112,52.0362,92143.0
2017-12-12 10:50:00,64.79,64.9,64.75,64.83,108746.0,52.0442,52.1325,52.0121,52.0763,108746.0
2017-12-12 11:00:00,64.82,64.85,64.62,64.67,167616.0,52.0683,52.0924,51.9076,51.9478,167616.0
2017-12-12 11:10:00,64.68,64.7,64.59,64.59,106663.0,51.9558,51.9719,51.8835,51.8835,106663.0
2017-12-12 11:20:00,64.59,64.6,64.44,64.45,157390.0,51.8835,51.8916,51.763,51.7711,157390.0
2017-12-12 11:30:00,64.45,64.51,64.39,64.42,126259.0,51.7711,51.8193,51.7229,51.747,126259.0
2017-12-12 11:40:00,64.42,64.53,64.42,64.48,186354.0,51.747,51.8353,51.747,51.7952,186354.0
2017-12-12 11:50:00,64.47,64.51,64.31,64.31,133239.0,51.7871,51.8193,51.6586,51.6586,133239.0
2017-12-12 12:00:00,64.31,64.35,64.24,64.3,145108.0,51.6586,51.6907,51.6024,51.6506,145108.0
2017-12-12 12:10:00,64.3,64.33,64.23,64.31,121472.0,51.6506,51.6747,51.5944,51.6586,121472.0
2017-12-12 12:20:00,64.31,64.33,64.21,64.26,86456.0,51.6586,51.6747,51.5783,51.6185,86456.0
2017-12-12 12:30:00,64.27,64.38,64.26,64.33,66008.0,51.6265,51.7148,51.6185,51.6747,66008.0
2017-12-12 12:40:00,64.33,64.36,64.26,64.32,75305.0,51.6747,51.6988,51.6185,51.6666,75305.0
2017-12-12 12:50:00,64.32,64.58,64.31,64.58,74899.0,51.6666,51.8755,51.6586,51.8755,74899.0
2017-12-12 13:00:00,64.57,64.58,64.47,64.48,64170.0,51.8675,51.8755,51.7871,51.7952,64170.0
2017-12-12 13:10:00,64.48,64.59,64.47,64.54,93156.0,51.7952,51.8835,51.7871,51.8434,93156.0
2017-12-12 13:20:00,64.54,64.6,64.51,64.54,87541.0,51.8434,51.8916,51.8193,51.8434,87541.0
2017-12-12 13:30:00,64.54,64.59,64.42,64.43,93116.0,51.8434,51.8835,51.747,51.755,93116.0
2017-12-12 13:40:00,64.43,64.44,64.29,64.3,115592.0,51.755,51.763,51.6426,51.6506,115592.0
2017-12-12 13:50:00,64.29,64.33,64.19,64.2,104165.0,51.6426,51.6747,51.5622,51.5703,104165.0
2017-12-12 14:00:00,64.19,64.26,64.11,64.12,124401.0,51.5622,51.6185,51.498,51.506,124401.0
2017-12-12 14:10:00,64.11,64.18,64.1,64.14,121564.0,51.498,51.5542,51.4899,51.5221,121564.0
2017-12-12 14:20:00,64.14,64.3,64.13,64.3,93379.0,51.5221,51.6506,51.514,51.6506,93379.0
2017-12-12 14:30:00,64.29,64.39,64.27,64.37,101885.0,51.6426,51.7229,51.6265,51.7068,101885.0
2017-12-12 14:40:00,64.37,64.45,64.35,64.39,169890.0,51.7068,51.7711,51.6907,51.7229,169890.0
2017-12-12 14:50:00,64.38,64.43,64.35,64.38,113552.0,51.7148,51.755,51.6907,51.7148,113552.0
2017-12-12 15:00:00,64.38,64.43,64.35,64.39,117645.0,51.7148,51.755,51.6907,51.7229,117645.0
2017-12-12 15:10:00,64.38,64.44,64.37,64.42,114431.0,51.7148,51.763,51.7068,51.747,114431.0
2017-12-12 15:20:00,64.42,64.47,64.28,64.28,219072.0,51.747,51.7871,51.6345,51.6345,219072.0
2017-12-12 15:30:00,64.27,64.35,64.27,64.3,150038.0,51.6265,51.6907,51.6265,51.6506,150038.0
2017-12-12 15:40:00,64.29,64.3,64.15,64.15,214771.0,51.6426,51.6506,51.5301,51.5301,214771.0
2017-12-12 15:50:00,64.16,64.2,64.12,64.19,447835.0,51.5381,51.5703,51.506,51.5622,447835.0
2017-12-13 09:30:00,64.12,64.53,64.11,64.18,199487.0,51.506,51.8353,51.498,51.5542,199487.0
2017-12-13 09:40:00,64.17,64.21,63.88,63.93,183203.0,51.5462,51.5783,51.3132,51.3534,183203.0
2017-12-13 09:50:00,63.92,64.07,63.88,64.01,177721.0,51.3453,51.4658,51.3132,51.4176,177721.0
2017-12-13 10:00:00,64.02,64.12,63.98,64.06,175326.0,51.4257,51.506,51.3935,51.4578,175326.0
2017-12-13 10:10:00,64.06,64.07,63.87,63.97,191879.0,51.4578,51.4658,51.3052,51.3855,191879.0
2017-12-13 10:20:00,63.96,64.02,63.88,63.96,182722.0,51.3775,51.4257,51.3132,51.3775,182722.0
2017-12-13 10:30:00,63.96,64.07,63.85,63.99,168993.0,51.3775,51.4658,51.2891,51.4016,168993.0
2017-12-13 10:40:00,63.99,64.11,63.91,63.94,133538.0,51.4016,51.498,51.3373,51.3614,133538.0
2017-12-13 10:50:00,63.94,64.1,63.9,63.92,149028.0,51.3614,51.4899,51.3293,51.3453,149028.0
2017-12-13 11:00:00,63.92,63.96,63.73,63.82,207855.0,51.3453,51.3775,51.1927,51.265,207855.0
2017-12-13 11:10:00,63.81,63.84,63.58,63.64,121500.0,51.257,51.2811,51.0722,51.1204,121500.0
2017-12-13 11:20:00,63.65,63.75,63.6,63.74,98134.0,51.1285,51.2088,51.0883,51.2008,98134.0
2017-12-13 11:30:00,63.75,63.81,63.6,63.66,108383.0,51.2088,51.257,51.0883,51.1365,108383.0
2017-12-13 11:40:00,63.65,63.77,63.63,63.74,89747.0,51.1285,51.2248,51.1124,51.2008,89747.0
2017-12-13 11:50:00,63.75,63.86,63.73,63.85,101421.0,51.2088,51.2971,51.1927,51.2891,101421.0
2017-12-13 12:00:00,63.84,63.88,63.74,63.75,116098.0,51.2811,51.3132,51.2008,51.2088,116098.0
2017-12-13 12:10:00,63.74,63.78,63.71,63.74,84731.0,51.2008,51.2329,51.1767,51.2008,84731.0
2017-12-13 12:20:00,63.74,63.78,63.65,63.72,61727.0,51.2008,51.2329,51.1285,51.1847,61727.0
2017-12-13 12:30:00,63.72,63.78,63.65,63.7,118670.0,51.1847,51.2329,51.1285,51.1686,118670.0
2017-12-13 12:40:00,63.71,63.75,63.64,63.64,103826.0,51.1767,51.2088,51.1204,51.1204,103826.0
2017-12-13 12:50:00,63.65,63.75,63.63,63.65,97783.0,51.1285,51.2088,51.1124,51.1285,97783.0
2017-12-13 13:00:00,63.64,63.64,63.54,63.56,87541.0,51.1204,51.1204,51.0401,51.0562,87541.0
2017-12-13 13:10:00,63.57,63.72,63.56,63.67,87596.0,51.0642,51.1847,51.0562,51.1445,87596.0
2017-12-13 13:20:00,63.66,63.79,63.62,63.76,76253.0,51.1365,51.2409,51.1044,51.2168,76253.0
2017-12-13 13:30:00,63.77,63.86,63.73,63.74,87008.0,51.2248,51.2971,51.1927,51.2008,87008.0
2017-12-13 13:40:00,63.74,63.88,63.73,63.86,66858.0,51.2008,51.3132,51.1927,51.2971,66858.0
2017-12-13 13:50:00,63.86,63.89,63.68,63.71,74135.0,51.2971,51.3212,51.1526,51.1767,74135.0
2017-12-13 14:00:00,63.71,63.87,63.65,63.68,91787.0,51.1767,51.3052,51.1285,51.1526,91787.0
2017-12-13 14:10:00,63.68,63.68,63.51,63.55,208502.0,51.1526,51.1526,51.016,51.0481,208502.0
2017-12-13 14:20:00,63.54,63.55,63.41,63.42,130900.0,51.0401,51.0481,50.9357,50.9437,130900.0
2017-12-13 14:30:00,63.43,63.51,63.37,63.5,229020.0,50.9517,51.016,50.9035,51.008,229020.0
2017-12-13 14:40:00,63.5,63.52,63.42,63.48,286105.0,51.008,51.024,50.9437,50.9919,286105.0
2017-12-13 14:50:00,63.49,63.53,63.44,63.45,134396.0,50.9999,51.0321,50.9598,50.9678,134396.0
2017-12-13 15:00:00,63.45,63.51,63.43,63.44,74380.0,50.9678,51.016,50.9517,50.9598,74380.0
2017-12-13 15:10:00,63.43,63.48,63.35,63.4,130403.0,50.9517,50.9919,50.8875,50.9276,130403.0
2017-12-13 15:20:00,63.4,63.47,63.38,63.46,154430.0,50.9276,50.9839,50.9116,50.9758,154430.0
2017-12-13 15:30:00,63.47,63.5,63.41,63.46,178796.0,50.9839,51.008,50.9357,50.9758,178796.0
2017-12-13 15:40:00,63.45,63.5,63.45,63.47,183052.0,50.9678,51.008,50.9678,50.9839,183052.0
2017-12-13 15:50:00,63.47,63.48,63.28,63.3,986671.0,50.9839,50.9919,50.8312,50.8473,986671.0
2017-12-14 09:30:00,62.95,63.28,62.91,63.27,264488.0,50.5662,50.8312,50.534,50.8232,264488.0
2017-12-14 09:40:00,63.28,63.35,62.99,63.0,148282.0,50.8312,50.8875,50.5983,50.6063,148282.0
2017-12-14 09:50:00,63.01,63.23,62.99,63.23,165446.0,50.6144,50.7911,50.5983,50.7911,165446.0
2017-12-14 10:00:00,63.23,63.32,63.12,63.19,211768.0,50.7911,50.8634,50.7027,50.7589,211768.0
2017-12-14 10:10:00,63.2,63.2,63.0,63.01,180728.0,50.767,50.767,50.6063,50.6144,180728.0
2017-12-14 10:20:00,63.0,63.06,62.94,63.01,175623.0,50.6063,50.6545,50.5581,50.6144,175623.0
2017-12-14 10:30:00,63.01,63.2,62.99,63.12,266590.0,50.6144,50.767,50.5983,50.7027,266590.0
2017-12-14 10:40:00,63.12,63.14,63.0,63.01,148803.0,50.7027,50.7188,50.6063,50.6144,148803.0
2017-12-14 10:50:00,63.01,63.06,62.9,62.95,135503.0,50.6144,50.6545,50.526,50.5662,135503.0
2017-12-14 11:00:00,62.96,62.97,62.79,62.9,249176.0,50.5742,50.5822,50.4376,50.526,249176.0
2017-12-14 11:10:00,62.9,62.9,62.78,62.81,221854.0,50.526,50.526,50.4296,50.4537,221854.0
2017-12-14 11:20:00,62.81,62.98,62.76,62.93,172237.0,50.4537,50.5903,50.4135,50.5501,172237.0
2017-12-14 11:30:00,62.93,62.95,62.74,62.79,165089.0,50.5501,50.5662,50.3975,50.4376,165089.0
2017-12-14 11:40:00,62.8,62.82,62.75,62.8,105370.0,50.4457,50.4617,50.4055,50.4457,105370.0
2017-12-14 11:50:00,62.79,62.82,62.67,62.71,165784.0,50.4376,50.4617,50.3412,50.3734,165784.0
2017-12-14 12:00:00,62.71,62.82,62.7,62.8,127552.0,50.3734,50.4617,50.3653,50.4457,127552.0
2017-12-14 12:10:00,62.8,62.81,62.74,62.78,116817.0,50.4457,50.4537,50.3975,50.4296,116817.0
2017-12-14 12:20:00,62.79,62.8,62.75,62.75,99019.0,50.4376,50.4457,50.4055,50.4055,99019.0
2017-12-14 12:30:00,62.75,62.77,62.72,62.73,144473.0,50.4055,50.4216,50.3814,50.3894,144473.0
2017-12-14 12:40:00,62.73,62.77,62.68,62.71,93719.0,50.3894,50.4216,50.3493,50.3734,93719.0
2017-12-14 12:50:00,62.71,62.73,62.63,62.64,105999.0,50.3734,50.3894,50.3091,50.3171,105999.0
2017-12-14 13:00:00,62.63,62.67,62.59,62.64,117816.0,50.3091,50.3412,50.277,50.3171,117816.0
2017-12-14 13:10:00,62.64,62.74,62.6,62.63,174947.0,50.3171,50.3975,50.285,50.3091,174947.0
2017-12-14 13:20:00,62.63,62.74,62.54,62.72,224951.0,50.3091,50.3975,50.2368,50.3814,224951.0
2017-12-14 13:30:00,62.72,62.75,62.61,62.63,123965.0,50.3814,50.4055,50.293,50.3091,123965.0
2017-12-14 13:40:00,62.64,62.65,62.53,62.61,170881.0,50.3171,50.3252,50.2288,50.293,170881.0
2017-12-14 13:50:00,62.62,62.63,62.57,62.58,141596.0,50.3011,50.3091,50.2609,50.269,141596.0
2017-12-14 14:00:00,62.59,62.63,62.5,62.62,119373.0,50.277,50.3091,50.2047,50.3011,119373.0
2017-12-14 14:10:00,62.62,62.64,62.52,62.6,138930.0,50.3011,50.3171,50.2208,50.285,138930.0
2017-12-14 14:20:00,62.59,62.61,62.45,62.46,177481.0,50.277,50.293,50.1645,50.1726,177481.0
2017-12-14 14:30:00,62.46,62.54,62.46,62.51,175880.0,50.1726,50.2368,50.1726,50.2127,175880.0
2017-12-14 14:40:00,62.51,62.6,62.5,62.58,124141.0,50.2127,50.285,50.2047,50.269,124141.0
2017-12-14 14:50:00,62.58,62.64,62.55,62.61,146397.0,50.269,50.3171,50.2449,50.293,146397.0
2017-12-14 15:00:00,62.61,62.63,62.49,62.5,161894.0,50.293,50.3091,50.1967,50.2047,161894.0
2017-12-14 15:10:00,62.51,62.53,62.48,62.5,189036.0,50.2127,50.2288,50.1886,50.2047,189036.0
2017-12-14 15:20:00,62.51,62.57,62.48,62.51,262017.0,50.2127,50.2609,50.1886,50.2127,262017.0
2017-12-14 15:30:00,62.51,62.58,62.49,62.51,192539.0,50.2127,50.269,50.1967,50.2127,192539.0
2017-12-14 15:40:00,62.51,62.57,62.49,62.5,202297.0,50.2127,50.2609,50.1967,50.2047,202297.0
2017-12-14 15:50:00,62.5,62.51,62.36,62.36,811387.0,50.2047,50.2127,50.0922,50.0922,811387.0
2017-12-15 09:30:00,62.72,62.88,62.5,62.73,1856307.0,50.3814,50.5099,50.2047,50.3894,1856307.0
2017-12-15 09:40:00,62.74,62.82,62.63,62.76,352312.0,50.3975,50.4617,50.3091,50.4135,352312.0
2017-12-15 09:50:00,62.74,62.76,62.51,62.56,166374.0,50.3975,50.4135,50.2127,50.2529,166374.0
2017-12-15 10:00:00,62.57,62.58,62.2,62.32,229025.0,50.2609,50.269,49.9637,50.0601,229025.0
2017-12-15 10:10:00,62.31,62.61,62.27,62.57,196466.0,50.0521,50.293,50.0199,50.2609,196466.0
2017-12-15 10:20:00,62.57,62.61,62.49,62.55,222823.0,50.2609,50.293,50.1967,50.2449,222823.0
2017-12-15 10:30:00,62.55,62.66,62.49,62.5,134250.0,50.2449,50.3332,50.1967,50.2047,134250.0
2017-12-15 10:40:00,62.51,62.83,62.4,62.74,1243202.0,50.2127,50.4698,50.1244,50.3975,1243202.0
2017-12-15 10:50:00,62.75,62.88,62.66,62.88,144326.0,50.4055,50.5099,50.3332,50.5099,144326.0
2017-12-15 11:00:00,62.89,62.89,62.78,62.85,120062.0,50.518,50.518,50.4296,50.4858,120062.0
2017-12-15 11:10:00,62.84,62.93,62.82,62.91,118715.0,50.4778,50.5501,50.4617,50.534,118715.0
2017-12-15 11:20:00,62.92,62.95,62.72,62.76,144588.0,50.5421,50.5662,50.3814,50.4135,144588.0
2017-12-15 11:30:00,62.75,62.77,62.61,62.64,125600.0,50.4055,50.4216,50.293,50.3171,125600.0
2017-12-15 11:40:00,62.65,62.67,62.47,62.5,111076.0,50.3252,50.3412,50.1806,50.2047,111076.0
2017-12-15 11:50:00,62.49,62.56,62.41,62.45,128756.0,50.1967,50.2529,50.1324,50.1645,128756.0
2017-12-15 12:00:00,62.44,62.44,62.34,62.38,126767.0,50.1565,50.1565,50.0762,50.1083,126767.0
2017-12-15 12:10:00,62.38,62.39,62.26,62.28,157058.0,50.1083,50.1163,50.0119,50.028,157058.0
2017-12-15 12:20:00,62.28,62.34,62.27,62.29,212163.0,50.028,50.0762,50.0199,50.036,212163.0
2017-12-15 12:30:00,62.3,62.31,62.16,62.25,136102.0,50.044,50.0521,49.9316,50.0039,136102.0
2017-12-15 12:40:00,62.26,62.27,62.19,62.23,94166.0,50.0119,50.0199,49.9557,49.9878,94166.0
2017-12-15 12:50:00,62.22,62.28,62.22,62.26,94070.0,49.9798,50.028,49.9798,50.0119,94070.0
2017-12-15 13:00:00,62.25,62.34,62.21,62.21,105452.0,50.0039,50.0762,49.9717,49.9717,105452.0
2017-12-15 13:10:00,62.21,62.26,62.16,62.19,116771.0,49.9717,50.0119,49.9316,49.9557,116771.0
2017-12-15 13:20:00,62.19,62.23,62.18,62.21,83027.0,49.9557,49.9878,49.9476,49.9717,83027.0
2017-12-15 13:30:00,62.2,62.25,62.19,62.23,102357.0,49.9637,50.0039,49.9557,49.9878,102357.0
2017-12-15 13:40:00,62.23,62.26,62.16,62.16,139732.0,49.9878,50.0119,49.9316,49.9316,139732.0
2017-12-15 13:50:00,62.16,62.26,62.15,62.24,132636.0,49.9316,50.0119,49.9235,49.9958,132636.0
2017-12-15 14:00:00,62.26,62.3,62.23,62.29,122576.0,50.0119,50.044,49.9878,50.036,122576.0
2017-12-15 14:10:00,62.29,62.44,62.29,62.42,136087.0,50.036,50.1565,50.036,50.1404,136087.0
2017-12-15 14:20:00,62.42,62.51,62.41,62.47,177567.0,50.1404,50.2127,50.1324,50.1806,177567.0
2017-12-15 14:30:00,62.47,62.48,62.42,62.43,134703.0,50.1806,50.1886,50.1404,50.1485,134703.0
2017-12-15 14:40:00,62.43,62.43,62.35,62.37,210947.0,50.1485,50.1485,50.0842,50.1003,210947.0
2017-12-15 14:50:00,62.38,62.42,62.32,62.38,187512.0,50.1083,50.1404,50.0601,50.1083,187512.0
2017-12-15 15:00:00,62.37,62.38,62.27,62.3,167684.0,50.1003,50.1083,50.0199,50.044,167684.0
2017-12-15 15:10:00,62.3,62.3,62.25,62.28,144897.0,50.044,50.044,50.0039,50.028,144897.0
2017-12-15 15:20:00,62.27,62.29,62.19,62.23,209512.0,50.0199,50.036,49.9557,49.9878,209512.0
2017-12-15 15:30:00,62.23,62.27,62.22,62.22,195614.0,49.9878,50.0199,49.9798,49.9798,195614.0
2017-12-15 15:40:00,62.22,62.27,62.03,62.16,960307.0,49.9798,50.0199,49.8272,49.9316,960307.0
2017-12-15 15:50:00,62.16,62.21,62.01,62.06,1362072.0,49.9316,49.9717,49.8111,49.8512,1362072.0
2017-12-18 09:30:00,62.29,62.95,62.25,62.93,592498.0,50.036,50.5662,50.0039,50.5501,592498.0
2017-12-18 09:40:00,62.94,63.15,62.7,63.07,261801.0,50.5581,50.7268,50.3653,50.6626,261801.0
2017-12-18 09:50:00,63.07,63.27,63.04,63.22,279631.0,50.6626,50.8232,50.6385,50.783,279631.0
2017-12-18 10:00:00,63.2,63.46,63.17,63.4,355114.0,50.767,50.9758,50.7429,50.9276,355114.0
2017-12-18 10:10:00,63.39,63.49,63.27,63.34,234724.0,50.9196,50.9999,50.8232,50.8794,234724.0
2017-12-18 10:20:00,63.34,63.45,63.31,63.44,139554.0,50.8794,50.9678,50.8553,50.9598,139554.0
2017-12-18 10:30:00,63.44,63.44,63.26,63.33,177003.0,50.9598,50.9598,50.8152,50.8714,177003.0
2017-12-18 10:40:00,63.33,63.52,63.32,63.5,313327.0,50.8714,51.024,50.8634,51.008,313327.0
2017-12-18 10:50:00,63.52,63.69,63.51,63.66,181126.0,51.024,51.1606,51.016,51.1365,181126.0
2017-12-18 11:00:00,63.65,63.85,63.64,63.8,214792.0,51.1285,51.2891,51.1204,51.2489,214792.0
2017-12-18 11:10:00,63.8,63.88,63.76,63.82,224124.0,51.2489,51.3132,51.2168,51.265,224124.0
2017-12-18 11:20:00,63.81,63.82,63.7,63.72,175893.0,51.257,51.265,51.1686,51.1847,175893.0
2017-12-18 11:30:00,63.71,63.82,63.67,63.81,202779.0,51.1767,51.265,51.1445,51.257,202779.0
2017-12-18 11:40:00,63.81,63.82,63.71,63.8,112033.0,51.257,51.265,51.1767,51.2489,112033.0
2017-12-18 11:50:00,63.81,63.92,63.75,63.86,155732.0,51.257,51.3453,51.2088,51.2971,155732.0
2017-12-18 12:00:00,63.86,63.99,63.82,63.93,144748.0,51.2971,51.4016,51.265,51.3534,144748.0
2017-12-18 12:10:00,63.93,64.03,63.9,64.01,156893.0,51.3534,51.4337,51.3293,51.4176,156893.0
2017-12-18 12:20:00,64.02,64.04,63.79,63.8,110016.0,51.4257,51.4417,51.2409,51.2489,110016.0
2017-12-18 12:30:00,63.8,63.81,63.73,63.81,142127.0,51.2489,51.257,51.1927,51.257,142127.0
2017-12-18 12:40:00,63.8,63.9,63.78,63.87,137075.0,51.2489,51.3293,51.2329,51.3052,137075.0
2017-12-18 12:50:00,63.86,63.86,63.78,63.82,165729.0,51.2971,51.2971,51.2329,51.265,165729.0
2017-12-18 13:00:00,63.82,63.85,63.75,63.81,133970.0,51.265,51.2891,51.2088,51.257,133970.0
2017-12-18 13:10:00,63.81,63.9,63.81,63.88,267638.0,51.257,51.3293,51.257,51.3132,267638.0
2017-12-18 13:20:00,63.88,63.93,63.8,63.9,219674.0,51.3132,51.3534,51.2489,51.3293,219674.0
2017-12-18 13:30:00,63.9,63.95,63.82,63.94,133423.0,51.3293,51.3694,51.265,51.3614,133423.0
2017-12-18 13:40:00,63.94,63.98,63.92,63.97,95218.0,51.3614,51.3935,51.3453,51.3855,95218.0
2017-12-18 13:50:00,63.97,63.97,63.8,63.81,135916.0,51.3855,51.3855,51.2489,51.257,135916.0
2017-12-18 14:00:00,63.82,63.85,63.78,63.84,270943.0,51.265,51.2891,51.2329,51.2811,270943.0
2017-12-18 14:10:00,63.83,63.85,63.79,63.84,191196.0,51.273,51.2891,51.2409,51.2811,191196.0
2017-12-18 14:20:00,63.85,63.89,63.79,63.88,145051.0,51.2891,51.3212,51.2409,51.3132,145051.0
2017-12-18 14:30:00,63.88,63.94,63.84,63.91,151331.0,51.3132,51.3614,51.2811,51.3373,151331.0
2017-12-18 14:40:00,63.91,63.94,63.87,63.88,150254.0,51.3373,51.3614,51.3052,51.3132,150254.0
2017-12-18 14:50:00,63.87,63.92,63.87,63.9,140470.0,51.3052,51.3453,51.3052,51.3293,140470.0
2017-12-18 15:00:00,63.9,63.93,63.83,63.85,170008.0,51.3293,51.3534,51.273,51.2891,170008.0
2017-12-18 15:10:00,63.86,63.9,63.81,63.84,179148.0,51.2971,51.3293,51.257,51.2811,179148.0
2017-12-18 15:20:00,63.84,63.85,63.75,63.8,256396.0,51.2811,51.2891,51.2088,51.2489,256396.0
2017-12-18 15:30:00,63.79,63.83,63.77,63.82,312365.0,51.2409,51.273,51.2248,51.265,312365.0
2017-12-18 15:40:00,63.82,63.86,63.76,63.85,326476.0,51.265,51.2971,51.2168,51.2891,326476.0
2017-12-18 15:50:00,63.84,63.85,63.56,63.6,1006025.0,51.2811,51.2891,51.0562,51.0883,1006025.0
2017-12-19 09:30:00,63.79,63.85,63.58,63.79,429217.0,51.2409,51.2891,51.0722,51.2409,429217.0
2017-12-19 09:40:00,63.78,64.05,63.62,64.01,226076.0,51.2329,51.4498,51.1044,51.4176,226076.0
2017-12-19 09:50:00,64.01,64.11,63.94,64.1,168330.0,51.4176,51.498,51.3614,51.4899,168330.0
2017-12-19 10:00:00,64.11,64.11,63.91,64.01,237522.0,51.498,51.498,51.3373,51.4176,237522.0
2017-12-19 10:10:00,64.02,64.32,64.0,64.31,161673.0,51.4257,51.6666,51.4096,51.6586,161673.0
2017-12-19 10:20:00,64.32,64.47,64.2,64.42,177166.0,51.6666,51.7871,51.5703,51.747,177166.0
2017-12-19 10:30:00,64.42,64.49,64.35,64.49,164247.0,51.747,51.8032,51.6907,51.8032,164247.0
2017-12-19 10:40:00,64.49,64.52,64.41,64.48,191161.0,51.8032,51.8273,51.7389,51.7952,191161.0
2017-12-19 10:50:00,64.48,64.49,64.34,64.39,155873.0,51.7952,51.8032,51.6827,51.7229,155873.0
2017-12-19 11:00:00,64.41,64.51,64.38,64.48,185005.0,51.7389,51.8193,51.7148,51.7952,185005.0
2017-12-19 11:10:00,64.48,64.63,64.45,64.6,234986.0,51.7952,51.9157,51.7711,51.8916,234986.0
2017-12-19 11:20:00,64.6,64.85,64.59,64.77,262866.0,51.8916,52.0924,51.8835,52.0281,262866.0
2017-12-19 11:30:00,64.77,64.89,64.76,64.84,232116.0,52.0281,52.1245,52.0201,52.0844,232116.0
2017-12-19 11:40:00,64.85,64.96,64.82,64.95,148588.0,52.0924,52.1807,52.0683,52.1727,148588.0
2017-12-19 11:50:00,64.95,64.96,64.85,64.89,185598.0,52.1727,52.1807,52.0924,52.1245,185598.0
2017-12-19 12:00:00,64.89,64.93,64.73,64.73,106870.0,52.1245,52.1566,51.996,51.996,106870.0
2017-12-19 12:10:00,64.74,64.93,64.72,64.92,110422.0,52.004,52.1566,51.988,52.1486,110422.0
2017-12-19 12:20:00,64.92,64.98,64.86,64.89,164170.0,52.1486,52.1968,52.1004,52.1245,164170.0
2017-12-19 12:30:00,64.88,64.92,64.81,64.86,120959.0,52.1165,52.1486,52.0603,52.1004,120959.0
2017-12-19 12:40:00,64.85,64.88,64.76,64.78,89214.0,52.0924,52.1165,52.0201,52.0362,89214.0
2017-12-19 12:50:00,64.77,64.78,64.66,64.66,92090.0,52.0281,52.0362,51.9398,51.9398,92090.0
2017-12-19 13:00:00,64.66,64.7,64.46,64.47,105561.0,51.9398,51.9719,51.7791,51.7871,105561.0
2017-12-19 13:10:00,64.47,64.48,64.37,64.38,138575.0,51.7871,51.7952,51.7068,51.7148,138575.0
2017-12-19 13:20:00,64.37,64.54,64.35,64.52,159233.0,51.7068,51.8434,51.6907,51.8273,159233.0
2017-12-19 13:30:00,64.52,64.52,64.44,64.48,107373.0,51.8273,51.8273,51.763,51.7952,107373.0
2017-12-19 13:40:00,64.47,64.51,64.31,64.35,118662.0,51.7871,51.8193,51.6586,51.6907,118662.0
2017-12-19 13:50:00,64.35,64.36,64.26,64.28,67373.0,51.6907,51.6988,51.6185,51.6345,67373.0
2017-12-19 14:00:00,64.29,64.32,64.26,64.27,191867.0,51.6426,51.6666,51.6185,51.6265,191867.0
2017-12-19 14:10:00,64.28,64.28,64.18,64.2,211880.0,51.6345,51.6345,51.5542,51.5703,211880.0
2017-12-19 14:20:00,64.2,64.31,64.15,64.27,167751.0,51.5703,51.6586,51.5301,51.6265,167751.0
2017-12-19 14:30:00,64.28,64.29,64.19,64.21,264280.0,51.6345,51.6426,51.5622,51.5783,264280.0
2017-12-19 14:40:00,64.22,64.24,64.18,64.23,149104.0,51.5863,51.6024,51.5542,51.5944,149104.0
2017-12-19 14:50:00,64.23,64.33,64.22,64.29,152234.0,51.5944,51.6747,51.5863,51.6426,152234.0
2017-12-19 15:00:00,64.29,64.31,64.22,64.28,116381.0,51.6426,51.6586,51.5863,51.6345,116381.0
2017-12-19 15:10:00,64.29,64.34,64.26,64.31,95532.0,51.6426,51.6827,51.6185,51.6586,95532.0
2017-12-19 15:20:00,64.31,64.41,64.3,64.39,122306.0,51.6586,51.7389,51.6506,51.7229,122306.0
2017-12-19 15:30:00,64.39,64.48,64.36,64.47,169731.0,51.7229,51.7952,51.6988,51.7871,169731.0
2017-12-19 15:40:00,64.47,64.5,64.38,64.39,258369.0,51.7871,51.8112,51.7148,51.7229,258369.0
2017-12-19 15:50:00,64.4,64.44,64.34,64.39,577377.0,51.7309,51.763,51.6827,51.7229,577377.0
2017-12-20 09:30:00,64.44,65.07,64.25,65.04,461062.0,51.763,52.2691,51.6104,52.245,461062.0
2017-12-20 09:40:00,65.05,65.08,64.69,64.81,255441.0,52.253,52.2771,51.9639,52.0603,255441.0
2017-12-20 09:50:00,64.81,64.82,64.53,64.63,154119.0,52.0603,52.0683,51.8353,51.9157,154119.0
2017-12-20 10:00:00,64.63,64.72,64.46,64.64,155513.0,51.9157,51.988,51.7791,51.9237,155513.0
2017-12-20 10:10:00,64.64,64.69,64.58,64.6,125670.0,51.9237,51.9639,51.8755,51.8916,125670.0
2017-12-20 10:20:00,64.6,64.7,64.5,64.58,224544.0,51.8916,51.9719,51.8112,51.8755,224544.0
2017-12-20 10:30:00,64.58,64.68,64.51,64.62,195372.0,51.8755,51.9558,51.8193,51.9076,195372.0
2017-12-20 10:40:00,64.63,64.69,64.5,64.5,284298.0,51.9157,51.9639,51.8112,51.8112,284298.0
2017-12-20 10:50:00,64.5,64.54,64.44,64.53,146758.0,51.8112,51.8434,51.763,51.8353,146758.0
2017-12-20 11:00:00,64.53,64.66,64.53,64.61,177132.0,51.8353,51.9398,51.8353,51.8996,177132.0
2017-12-20 11:10:00,64.61,64.95,64.57,64.9,279620.0,51.8996,52.1727,51.8675,52.1325,279620.0
2017-12-20 11:20:00,64.9,65.48,64.89,65.41,243690.0,52.1325,52.5984,52.1245,52.5422,243690.0
2017-12-20 11:30:00,65.42,65.47,65.31,65.38,195451.0,52.5503,52.5904,52.4619,52.5181,195451.0
2017-12-20 11:40:00,65.37,65.38,65.21,65.26,129491.0,52.5101,52.5181,52.3816,52.4217,129491.0
2017-12-20 11:50:00,65.26,65.28,65.12,65.16,180010.0,52.4217,52.4378,52.3093,52.3414,180010.0
2017-12-20 12:00:00,65.16,65.17,65.03,65.07,85124.0,52.3414,52.3494,52.237,52.2691,85124.0
2017-12-20 12:10:00,65.08,65.08,64.93,65.0,171312.0,52.2771,52.2771,52.1566,52.2129,171312.0
2017-12-20 12:20:00,64.99,65.07,64.97,65.01,167662.0,52.2048,52.2691,52.1888,52.2209,167662.0
2017-12-20 12:30:00,65.01,65.04,64.94,65.0,146779.0,52.2209,52.245,52.1647,52.2129,146779.0
2017-12-20 12:40:00,65.01,65.04,64.93,64.94,125967.0,52.2209,52.245,52.1566,52.1647,125967.0
2017-12-20 12:50:00,64.94,64.96,64.84,64.96,112173.0,52.1647,52.1807,52.0844,52.1807,112173.0
2017-12-20 13:00:00,64.96,64.99,64.89,64.98,123956.0,52.1807,52.2048,52.1245,52.1968,123956.0
2017-12-20 13:10:00,64.99,65.25,64.99,65.23,267335.0,52.2048,52.4137,52.2048,52.3976,267335.0
2017-12-20 13:20:00,65.25,65.36,65.25,65.33,102037.0,52.4137,52.5021,52.4137,52.478,102037.0
2017-12-20 13:30:00,65.34,65.42,65.34,65.42,102079.0,52.486,52.5503,52.486,52.5503,102079.0
2017-12-20 13:40:00,65.41,65.46,65.37,65.43,161747.0,52.5422,52.5824,52.5101,52.5583,161747.0
2017-12-20 13:50:00,65.43,65.52,65.36,65.4,210403.0,52.5583,52.6306,52.5021,52.5342,210403.0
2017-12-20 14:00:00,65.4,65.44,65.37,65.43,284467.0,52.5342,52.5663,52.5101,52.5583,284467.0
2017-12-20 14:10:00,65.42,65.45,65.32,65.36,272056.0,52.5503,52.5744,52.4699,52.5021,272056.0
2017-12-20 14:20:00,65.36,65.39,65.28,65.29,123540.0,52.5021,52.5262,52.4378,52.4458,123540.0
2017-12-20 14:30:00,65.3,65.38,65.27,65.37,123848.0,52.4539,52.5181,52.4298,52.5101,123848.0
2017-12-20 14:40:00,65.37,65.43,65.23,65.29,138055.0,52.5101,52.5583,52.3976,52.4458,138055.0
2017-12-20 14:50:00,65.3,65.31,65.23,65.24,119672.0,52.4539,52.4619,52.3976,52.4057,119672.0
2017-12-20 15:00:00,65.25,65.33,65.23,65.23,205901.0,52.4137,52.478,52.3976,52.3976,205901.0
2017-12-20 15:10:00,65.23,65.33,65.22,65.31,213594.0,52.3976,52.478,52.3896,52.4619,213594.0
2017-12-20 15:20:00,65.32,65.47,65.28,65.41,236589.0,52.4699,52.5904,52.4378,52.5422,236589.0
2017-12-20 15:30:00,65.41,65.47,65.36,65.41,276819.0,52.5422,52.5904,52.5021,52.5422,276819.0
2017-12-20 15:40:00,65.41,65.51,65.41,65.45,363392.0,52.5422,52.6225,52.5422,52.5744,363392.0
2017-12-20 15:50:00,65.45,65.45,65.26,65.28,700549.0,52.5744,52.5744,52.4217,52.4378,700549.0
2017-12-21 09:30:00,65.48,65.74,65.37,65.41,357828.0,52.5984,52.8073,52.5101,52.5422,357828.0
2017-12-21 09:40:00,65.42,65.5,65.26,65.48,159927.0,52.5503,52.6145,52.4217,52.5984,159927.0
2017-12-21 09:50:00,65.47,65.56,65.25,65.37,208097.0,52.5904,52.6627,52.4137,52.5101,208097.0
2017-12-21 10:00:00,65.37,65.69,65.33,65.65,216439.0,52.5101,52.7671,52.478,52.735,216439.0
2017-12-21 10:10:00,65.64,65.67,65.52,65.66,202298.0,52.727,52.7511,52.6306,52.743,202298.0
2017-12-21 10:20:00,65.66,65.98,65.63,65.97,239748.0,52.743,53.0001,52.7189,52.9921,239748.0
2017-12-21 10:30:00,65.98,66.52,65.97,66.47,273788.0,53.0001,53.4339,52.9921,53.3937,273788.0
2017-12-21 10:40:00,66.47,66.82,66.42,66.8,292406.0,53.3937,53.6748,53.3535,53.6588,292406.0
2017-12-21 10:50:00,66.8,66.88,66.7,66.71,217281.0,53.6588,53.723,53.5784,53.5865,217281.0
2017-12-21 11:00:00,66.71,66.74,66.49,66.73,308174.0,53.5865,53.6106,53.4098,53.6025,308174.0
2017-12-21 11:10:00,66.73,66.8,66.64,66.69,267047.0,53.6025,53.6588,53.5302,53.5704,267047.0
2017-12-21 11:20:00,66.69,66.99,66.62,66.94,222909.0,53.5704,53.8114,53.5142,53.7712,222909.0
2017-12-21 11:30:00,66.93,67.05,66.86,67.05,274008.0,53.7632,53.8596,53.707,53.8596,274008.0
2017-12-21 11:40:00,67.06,67.41,67.05,67.27,281937.0,53.8676,54.1488,53.8596,54.0363,281937.0
2017-12-21 11:50:00,67.27,67.52,67.24,67.42,271240.0,54.0363,54.2371,54.0122,54.1568,271240.0
2017-12-21 12:00:00,67.42,67.54,67.41,67.49,308221.0,54.1568,54.2532,54.1488,54.213,308221.0
2017-12-21 12:10:00,67.49,67.82,67.43,67.74,514657.0,54.213,54.4781,54.1648,54.4139,514657.0
2017-12-21 12:20:00,67.73,67.85,67.68,67.7,258889.0,54.4058,54.5022,54.3657,54.3817,258889.0
2017-12-21 12:30:00,67.69,67.96,67.69,67.94,247791.0,54.3737,54.5906,54.3737,54.5745,247791.0
2017-12-21 12:40:00,67.93,68.0,67.88,67.97,231413.0,54.5665,54.6227,54.5263,54.5986,231413.0
2017-12-21 12:50:00,67.98,68.27,67.98,68.22,414724.0,54.6066,54.8396,54.6066,54.7994,414724.0
2017-12-21 13:00:00,68.23,68.25,67.93,67.97,290539.0,54.8075,54.8235,54.5665,54.5986,290539.0
2017-12-21 13:10:00,67.97,68.09,67.81,67.86,197087.0,54.5986,54.695,54.4701,54.5102,197087.0
2017-12-21 13:20:00,67.85,67.87,67.69,67.72,171240.0,54.5022,54.5183,54.3737,54.3978,171240.0
2017-12-21 13:30:00,67.72,67.89,67.63,67.63,235968.0,54.3978,54.5343,54.3255,54.3255,235968.0
2017-12-21 13:40:00,67.63,67.71,67.57,67.61,206585.0,54.3255,54.3898,54.2773,54.3094,206585.0
2017-12-21 13:50:00,67.61,67.75,67.51,67.75,286839.0,54.3094,54.4219,54.2291,54.4219,286839.0
2017-12-21 14:00:00,67.74,67.82,67.68,67.7,140492.0,54.4139,54.4781,54.3657,54.3817,140492.0
2017-12-21 14:10:00,67.71,67.77,67.69,67.74,146955.0,54.3898,54.4379,54.3737,54.4139,146955.0
2017-12-21 14:20:00,67.73,68.17,67.73,68.15,242196.0,54.4058,54.7593,54.4058,54.7432,242196.0
2017-12-21 14:30:00,68.16,68.27,68.09,68.25,293626.0,54.7512,54.8396,54.695,54.8235,293626.0
2017-12-21 14:40:00,68.26,68.27,67.89,67.93,190514.0,54.8316,54.8396,54.5343,54.5665,190514.0
2017-12-21 14:50:00,67.92,68.05,67.9,68.04,207086.0,54.5584,54.6629,54.5424,54.6548,207086.0
2017-12-21 15:00:00,68.03,68.19,68.0,68.15,173581.0,54.6468,54.7753,54.6227,54.7432,173581.0
2017-12-21 15:10:00,68.15,68.32,68.11,68.3,274997.0,54.7432,54.8798,54.7111,54.8637,274997.0
2017-12-21 15:20:00,68.3,68.3,68.25,68.27,344949.0,54.8637,54.8637,54.8235,54.8396,344949.0
2017-12-21 15:30:00,68.26,68.28,68.13,68.16,369406.0,54.8316,54.8476,54.7271,54.7512,369406.0
2017-12-21 15:40:00,68.17,68.17,68.04,68.1,414232.0,54.7593,54.7593,54.6548,54.703,414232.0
2017-12-21 15:50:00,68.09,68.09,67.73,67.84,1440590.0,54.695,54.695,54.4058,54.4942,1440590.0
2017-12-22 09:30:00,67.66,67.86,67.16,67.33,427700.0,54.3496,54.5102,53.948,54.0845,427700.0
2017-12-22 09:40:00,67.33,67.75,67.32,67.69,187230.0,54.0845,54.4219,54.0765,54.3737,187230.0
2017-12-22 09:50:00,67.69,67.7,67.45,67.56,227047.0,54.3737,54.3817,54.1809,54.2693,227047.0
2017-12-22 10:00:00,67.57,67.76,67.48,67.73,158356.0,54.2773,54.4299,54.205,54.4058,158356.0
2017-12-22 10:10:00,67.73,67.78,67.64,67.7,138938.0,54.4058,54.446,54.3335,54.3817,138938.0
2017-12-22 10:20:00,67.7,67.95,67.65,67.94,162398.0,54.3817,54.5825,54.3416,54.5745,162398.0
2017-12-22 10:30:00,67.94,68.04,67.86,67.98,156161.0,54.5745,54.6548,54.5102,54.6066,156161.0
2017-12-22 10:40:00,67.98,68.04,67.92,68.01,159201.0,54.6066,54.6548,54.5584,54.6307,159201.0
2017-12-22 10:50:00,68.0,68.34,67.99,68.21,193993.0,54.6227,54.8958,54.6147,54.7914,193993.0
2017-12-22 11:00:00,68.2,68.26,68.1,68.23,174737.0,54.7834,54.8316,54.703,54.8075,174737.0
2017-12-22 11:10:00,68.24,68.28,68.11,68.15,151827.0,54.8155,54.8476,54.7111,54.7432,151827.0
2017-12-22 11:20:00,68.15,68.25,68.08,68.16,135816.0,54.7432,54.8235,54.687,54.7512,135816.0
2017-12-22 11:30:00,68.16,68.2,67.95,67.96,159351.0,54.7512,54.7834,54.5825,54.5906,159351.0
2017-12-22 11:40:00,67.95,68.09,67.94,68.07,132045.0,54.5825,54.695,54.5745,54.6789,132045.0
2017-12-22 11:50:00,68.07,68.21,68.04,68.1,121685.0,54.6789,54.7914,54.6548,54.703,121685.0
2017-12-22 12:00:00,68.09,68.12,68.03,68.06,60604.0,54.695,54.7191,54.6468,54.6709,60604.0
2017-12-22 12:10:00,68.06,68.14,68.04,68.14,74025.0,54.6709,54.7352,54.6548,54.7352,74025.0
2017-12-22 12:20:00,68.13,68.19,68.07,68.12,104755.0,54.7271,54.7753,54.6789,54.7191,104755.0
2017-12-22 12:30:00,68.13,68.19,68.03,68.06,77019.0,54.7271,54.7753,54.6468,54.6709,77019.0
2017-12-22 12:40:00,68.07,68.11,68.04,68.06,68563.0,54.6789,54.7111,54.6548,54.6709,68563.0
2017-12-22 12:50:00,68.05,68.06,68.0,68.01,63305.0,54.6629,54.6709,54.6227,54.6307,63305.0
2017-12-22 13:00:00,68.02,68.05,67.95,67.96,99803.0,54.6388,54.6629,54.5825,54.5906,99803.0
2017-12-22 13:10:00,67.97,67.97,67.74,67.81,86808.0,54.5986,54.5986,54.4139,54.4701,86808.0
2017-12-22 13:20:00,67.81,67.84,67.71,67.73,69139.0,54.4701,54.4942,54.3898,54.4058,69139.0
2017-12-22 13:30:00,67.72,67.75,67.59,67.6,98462.0,54.3978,54.4219,54.2934,54.3014,98462.0
2017-12-22 13:40:00,67.59,67.65,67.51,67.51,99948.0,54.2934,54.3416,54.2291,54.2291,99948.0
2017-12-22 13:50:00,67.52,67.67,67.51,67.59,84577.0,54.2371,54.3576,54.2291,54.2934,84577.0
2017-12-22 14:00:00,67.59,67.65,67.59,67.61,63484.0,54.2934,54.3416,54.2934,54.3094,63484.0
2017-12-22 14:10:00,67.62,67.72,67.61,67.72,80921.0,54.3175,54.3978,54.3094,54.3978,80921.0
2017-12-22 14:20:00,67.71,67.76,67.67,67.68,62036.0,54.3898,54.4299,54.3576,54.3657,62036.0
2017-12-22 14:30:00,67.68,67.69,67.59,67.61,44972.0,54.3657,54.3737,54.2934,54.3094,44972.0
2017-12-22 14:40:00,67.61,67.63,67.53,67.57,58455.0,54.3094,54.3255,54.2452,54.2773,58455.0
2017-12-22 14:50:00,67.56,67.59,67.48,67.49,102995.0,54.2693,54.2934,54.205,54.213,102995.0
2017-12-22 15:00:00,67.5,67.55,67.49,67.51,131990.0,54.2211,54.2612,54.213,54.2291,131990.0
2017-12-22 15:10:00,67.51,67.59,67.5,67.55,118954.0,54.2291,54.2934,54.2211,54.2612,118954.0
2017-12-22 15:20:00,67.54,67.56,67.47,67.48,111329.0,54.2532,54.2693,54.197,54.205,111329.0
2017-12-22 15:30:00,67.48,67.53,67.42,67.5,143132.0,54.205,54.2452,54.1568,54.2211,143132.0
2017-12-22 15:40:00,67.5,67.51,67.41,67.48,157764.0,54.2211,54.2291,54.1488,54.205,157764.0
2017-12-22 15:50:00,67.48,67.54,67.4,67.45,522041.0,54.205,54.2532,54.1407,54.1809,522041.0
2017-12-26 09:30:00,67.5,67.99,67.5,67.88,140636.0,54.2211,54.6147,54.2211,54.5263,140636.0
2017-12-26 09:40:00,67.91,67.92,67.52,67.53,82606.0,54.5504,54.5584,54.2371,54.2452,82606.0
2017-12-26 09:50:00,67.54,67.61,67.42,67.49,76359.0,54.2532,54.3094,54.1568,54.213,76359.0
2017-12-26 10:00:00,67.49,67.63,67.43,67.49,79089.0,54.213,54.3255,54.1648,54.213,79089.0
2017-12-26 10:10:00,67.48,67.57,67.46,67.54,55124.0,54.205,54.2773,54.1889,54.2532,55124.0
2017-12-26 10:20:00,67.56,67.84,67.46,67.84,77318.0,54.2693,54.4942,54.1889,54.4942,77318.0
2017-12-26 10:30:00,67.83,68.08,67.81,67.94,199462.0,54.4861,54.687,54.4701,54.5745,199462.0
2017-12-26 10:40:00,67.96,67.97,67.76,67.77,106679.0,54.5906,54.5986,54.4299,54.4379,106679.0
2017-12-26 10:50:00,67.76,67.9,67.72,67.9,146405.0,54.4299,54.5424,54.3978,54.5424,146405.0
2017-12-26 11:00:00,67.89,67.91,67.71,67.81,73270.0,54.5343,54.5504,54.3898,54.4701,73270.0
2017-12-26 11:10:00,67.81,67.94,67.78,67.83,81747.0,54.4701,54.5745,54.446,54.4861,81747.0
2017-12-26 11:20:00,67.83,67.89,67.8,67.88,55130.0,54.4861,54.5343,54.462,54.5263,55130.0
2017-12-26 11:30:00,67.87,67.93,67.84,67.84,68009.0,54.5183,54.5665,54.4942,54.4942,68009.0
2017-12-26 11:40:00,67.84,67.87,67.79,67.82,51783.0,54.4942,54.5183,54.454,54.4781,51783.0
2017-12-26 11:50:00,67.82,67.87,67.81,67.84,48111.0,54.4781,54.5183,54.4701,54.4942,48111.0
2017-12-26 12:00:00,67.85,67.9,67.77,67.81,59673.0,54.5022,54.5424,54.4379,54.4701,59673.0
2017-12-26 12:10:00,67.8,67.95,67.8,67.95,68130.0,54.462,54.5825,54.462,54.5825,68130.0
2017-12-26 12:20:00,67.95,67.95,67.82,67.84,59073.0,54.5825,54.5825,54.4781,54.4942,59073.0
2017-12-26 12:30:00,67.84,67.9,67.79,67.79,54599.0,54.4942,54.5424,54.454,54.454,54599.0
2017-12-26 12:40:00,67.8,67.84,67.76,67.8,69002.0,54.462,54.4942,54.4299,54.462,69002.0
2017-12-26 12:50:00,67.8,67.82,67.76,67.8,54829.0,54.462,54.4781,54.4299,54.462,54829.0
2017-12-26 13:00:00,67.8,67.81,67.73,67.75,58621.0,54.462,54.4701,54.4058,54.4219,58621.0
2017-12-26 13:10:00,67.75,67.78,67.71,67.72,41350.0,54.4219,54.446,54.3898,54.3978,41350.0
2017-12-26 13:20:00,67.72,67.73,67.67,67.71,42750.0,54.3978,54.4058,54.3576,54.3898,42750.0
2017-12-26 13:30:00,67.7,67.72,67.68,67.72,40472.0,54.3817,54.3978,54.3657,54.3978,40472.0
2017-12-26 13:40:00,67.71,67.74,67.67,67.7,52454.0,54.3898,54.4139,54.3576,54.3817,52454.0
2017-12-26 13:50:00,67.7,67.77,67.65,67.67,57880.0,54.3817,54.4379,54.3416,54.3576,57880.0
2017-12-26 14:00:00,67.66,67.7,67.64,67.65,98411.0,54.3496,54.3817,54.3335,54.3416,98411.0
2017-12-26 14:10:00,67.65,67.66,67.6,67.62,74007.0,54.3416,54.3496,54.3014,54.3175,74007.0
2017-12-26 14:20:00,67.61,67.68,67.59,67.65,66999.0,54.3094,54.3657,54.2934,54.3416,66999.0
2017-12-26 14:30:00,67.65,67.7,67.63,67.67,104937.0,54.3416,54.3817,54.3255,54.3576,104937.0
2017-12-26 14:40:00,67.67,67.75,67.67,67.68,64101.0,54.3576,54.4219,54.3576,54.3657,64101.0
2017-12-26 14:50:00,67.68,67.8,67.68,67.76,155636.0,54.3657,54.462,54.3657,54.4299,155636.0
2017-12-26 15:00:00,67.76,67.81,67.75,67.79,71601.0,54.4299,54.4701,54.4219,54.454,71601.0
2017-12-26 15:10:00,67.79,67.79,67.61,67.62,111233.0,54.454,54.454,54.3094,54.3175,111233.0
2017-12-26 15:20:00,67.62,67.65,67.57,67.59,76627.0,54.3175,54.3416,54.2773,54.2934,76627.0
2017-12-26 15:30:00,67.58,67.59,67.49,67.52,151044.0,54.2853,54.2934,54.213,54.2371,151044.0
2017-12-26 15:40:00,67.53,67.62,67.5,67.6,112775.0,54.2452,54.3175,54.2211,54.3014,112775.0
2017-12-26 15:50:00,67.6,67.66,67.58,67.64,321767.0,54.3014,54.3496,54.2853,54.3335,321767.0
2017-12-27 09:30:00,67.76,67.98,67.61,67.79,255872.0,54.4299,54.6066,54.3094,54.454,255872.0
2017-12-27 09:40:00,67.78,68.24,67.74,68.22,154956.0,54.446,54.8155,54.4139,54.7994,154956.0
2017-12-27 09:50:00,68.22,68.4,68.17,68.27,174242.0,54.7994,54.944,54.7593,54.8396,174242.0
2017-12-27 10:00:00,68.27,68.32,68.07,68.09,164331.0,54.8396,54.8798,54.6789,54.695,164331.0
2017-12-27 10:10:00,68.1,68.13,67.86,67.95,260542.0,54.703,54.7271,54.5102,54.5825,260542.0
2017-12-27 10:20:00,67.95,68.14,67.91,68.07,103603.0,54.5825,54.7352,54.5504,54.6789,103603.0
2017-12-27 10:30:00,68.06,68.14,68.0,68.13,83148.0,54.6709,54.7352,54.6227,54.7271,83148.0
2017-12-27 10:40:00,68.13,68.26,68.11,68.18,108005.0,54.7271,54.8316,54.7111,54.7673,108005.0
2017-12-27 10:50:00,68.17,68.25,68.08,68.19,146458.0,54.7593,54.8235,54.687,54.7753,146458.0
2017-12-27 11:00:00,68.19,68.29,68.1,68.26,107053.0,54.7753,54.8557,54.703,54.8316,107053.0
2017-12-27 11:10:00,68.27,68.31,68.2,68.26,119127.0,54.8396,54.8717,54.7834,54.8316,119127.0
2017-12-27 11:20:00,68.26,68.38,68.23,68.28,161603.0,54.8316,54.9279,54.8075,54.8476,161603.0
2017-12-27 11:30:00,68.29,68.3,68.16,68.24,176020.0,54.8557,54.8637,54.7512,54.8155,176020.0
2017-12-27 11:40:00,68.25,68.27,68.1,68.24,105694.0,54.8235,54.8396,54.703,54.8155,105694.0
2017-12-27 11:50:00,68.24,68.29,68.17,68.23,86433.0,54.8155,54.8557,54.7593,54.8075,86433.0
2017-12-27 12:00:00,68.25,68.3,68.22,68.29,59833.0,54.8235,54.8637,54.7994,54.8557,59833.0
2017-12-27 12:10:00,68.28,68.31,68.26,68.28,35163.0,54.8476,54.8717,54.8316,54.8476,35163.0
2017-12-27 12:20:00,68.27,68.32,68.23,68.25,87885.0,54.8396,54.8798,54.8075,54.8235,87885.0
2017-12-27 12:30:00,68.25,68.27,68.19,68.2,74858.0,54.8235,54.8396,54.7753,54.7834,74858.0
2017-12-27 12:40:00,68.21,68.23,68.11,68.12,76832.0,54.7914,54.8075,54.7111,54.7191,76832.0
2017-12-27 12:50:00,68.11,68.12,68.02,68.06,119033.0,54.7111,54.7191,54.6388,54.6709,119033.0
2017-12-27 13:00:00,68.06,68.17,68.03,68.15,83111.0,54.6709,54.7593,54.6468,54.7432,83111.0
2017-12-27 13:10:00,68.14,68.26,68.14,68.2,134910.0,54.7352,54.8316,54.7352,54.7834,134910.0
2017-12-27 13:20:00,68.2,68.27,68.19,68.23,83468.0,54.7834,54.8396,54.7753,54.8075,83468.0
2017-12-27 13:30:00,68.23,68.29,68.19,68.26,78915.0,54.8075,54.8557,54.7753,54.8316,78915.0
2017-12-27 13:40:00,68.27,68.28,68.2,68.21,97203.0,54.8396,54.8476,54.7834,54.7914,97203.0
2017-12-27 13:50:00,68.22,68.22,68.1,68.13,78770.0,54.7994,54.7994,54.703,54.7271,78770.0
2017-12-27 14:00:00,68.13,68.18,68.11,68.16,64861.0,54.7271,54.7673,54.7111,54.7512,64861.0
2017-12-27 14:10:00,68.17,68.21,68.08,68.11,212048.0,54.7593,54.7914,54.687,54.7111,212048.0
2017-12-27 14:20:00,68.11,68.12,67.99,68.06,141730.0,54.7111,54.7191,54.6147,54.6709,141730.0
2017-12-27 14:30:00,68.06,68.13,68.04,68.07,93217.0,54.6709,54.7271,54.6548,54.6789,93217.0
2017-12-27 14:40:00,68.08,68.13,68.06,68.12,69617.0,54.687,54.7271,54.6709,54.7191,69617.0
2017-12-27 14:50:00,68.12,68.12,68.03,68.05,183818.0,54.7191,54.7191,54.6468,54.6629,183818.0
2017-12-27 15:00:00,68.06,68.09,68.01,68.01,129347.0,54.6709,54.695,54.6307,54.6307,129347.0
2017-12-27 15:10:00,68.01,68.03,67.97,67.98,112102.0,54.6307,54.6468,54.5986,54.6066,112102.0
2017-12-27 15:20:00,67.98,68.0,67.93,67.94,94122.0,54.6066,54.6227,54.5665,54.5745,94122.0
2017-12-27 15:30:00,67.94,67.96,67.83,67.83,166394.0,54.5745,54.5906,54.4861,54.4861,166394.0
2017-12-27 15:40:00,67.84,67.9,67.8,67.84,155963.0,54.4942,54.5424,54.462,54.4942,155963.0
2017-12-27 15:50:00,67.84,67.99,67.83,67.92,484603.0,54.4942,54.6147,54.4861,54.5584,484603.0
2017-12-28 09:30:00,67.95,68.04,67.8,68.04,162265.0,54.5825,54.6548,54.462,54.6548,162265.0
2017-12-28 09:40:00,68.05,68.22,67.93,68.16,95002.0,54.6629,54.7994,54.5665,54.7512,95002.0
2017-12-28 09:50:00,68.15,68.22,68.03,68.08,140536.0,54.7432,54.7994,54.6468,54.687,140536.0
2017-12-28 10:00:00,68.07,68.12,67.97,68.05,76753.0,54.6789,54.7191,54.5986,54.6629,76753.0
2017-12-28 10:10:00,68.05,68.05,67.84,67.87,45941.0,54.6629,54.6629,54.4942,54.5183,45941.0
2017-12-28 10:20:00,67.87,67.98,67.77,67.77,60549.0,54.5183,54.6066,54.4379,54.4379,60549.0
2017-12-28 10:30:00,67.78,68.04,67.76,67.91,58131.0,54.446,54.6548,54.4299,54.5504,58131.0
2017-12-28 10:40:00,67.91,67.92,67.79,67.88,130051.0,54.5504,54.5584,54.454,54.5263,130051.0
2017-12-28 10:50:00,67.87,67.96,67.8,67.84,115504.0,54.5183,54.5906,54.462,54.4942,115504.0
2017-12-28 11:00:00,67.85,67.94,67.76,67.82,91170.0,54.5022,54.5745,54.4299,54.4781,91170.0
2017-12-28 11:10:00,67.81,67.82,67.58,67.58,103904.0,54.4701,54.4781,54.2853,54.2853,103904.0
2017-12-28 11:20:00,67.58,67.66,67.32,67.39,184161.0,54.2853,54.3496,54.0765,54.1327,184161.0
2017-12-28 11:30:00,67.39,67.43,67.3,67.41,114125.0,54.1327,54.1648,54.0604,54.1488,114125.0
2017-12-28 11:40:00,67.42,67.48,67.29,67.29,69825.0,54.1568,54.205,54.0524,54.0524,69825.0
2017-12-28 11:50:00,67.28,67.48,67.28,67.45,94794.0,54.0443,54.205,54.0443,54.1809,94794.0
2017-12-28 12:00:00,67.45,67.45,67.35,67.44,55999.0,54.1809,54.1809,54.1006,54.1729,55999.0
2017-12-28 12:10:00,67.43,67.48,67.39,67.4,56137.0,54.1648,54.205,54.1327,54.1407,56137.0
2017-12-28 12:20:00,67.4,67.51,67.38,67.42,58412.0,54.1407,54.2291,54.1247,54.1568,58412.0
2017-12-28 12:30:00,67.43,67.45,67.34,67.4,36676.0,54.1648,54.1809,54.0925,54.1407,36676.0
2017-12-28 12:40:00,67.39,67.45,67.36,67.42,52108.0,54.1327,54.1809,54.1086,54.1568,52108.0
2017-12-28 12:50:00,67.42,67.53,67.42,67.51,60439.0,54.1568,54.2452,54.1568,54.2291,60439.0
2017-12-28 13:00:00,67.51,67.55,67.49,67.52,55792.0,54.2291,54.2612,54.213,54.2371,55792.0
2017-12-28 13:10:00,67.52,67.56,67.48,67.52,70337.0,54.2371,54.2693,54.205,54.2371,70337.0
2017-12-28 13:20:00,67.52,67.55,67.47,67.5,51039.0,54.2371,54.2612,54.197,54.2211,51039.0
2017-12-28 13:30:00,67.49,67.57,67.48,67.57,48539.0,54.213,54.2773,54.205,54.2773,48539.0
2017-12-28 13:40:00,67.57,67.63,67.54,67.56,65196.0,54.2773,54.3255,54.2532,54.2693,65196.0
2017-12-28 13:50:00,67.56,67.59,67.49,67.52,64897.0,54.2693,54.2934,54.213,54.2371,64897.0
2017-12-28 14:00:00,67.52,67.53,67.48,67.49,36663.0,54.2371,54.2452,54.205,54.213,36663.0
2017-12-28 14:10:00,67.48,67.51,67.4,67.43,46312.0,54.205,54.2291,54.1407,54.1648,46312.0
2017-12-28 14:20:00,67.44,67.46,67.39,67.4,63526.0,54.1729,54.1889,54.1327,54.1407,63526.0
2017-12-28 14:30:00,67.39,67.41,67.32,67.35,69286.0,54.1327,54.1488,54.0765,54.1006,69286.0
2017-12-28 14:40:00,67.35,67.53,67.33,67.53,111002.0,54.1006,54.2452,54.0845,54.2452,111002.0
2017-12-28 14:50:00,67.53,67.56,67.34,67.4,123943.0,54.2452,54.2693,54.0925,54.1407,123943.0
2017-12-28 15:00:00,67.4,67.47,67.38,67.45,65605.0,54.1407,54.197,54.1247,54.1809,65605.0
2017-12-28 15:10:00,67.45,67.52,67.45,67.48,44350.0,54.1809,54.2371,54.1809,54.205,44350.0
2017-12-28 15:20:00,67.48,67.52,67.47,67.47,81947.0,54.205,54.2371,54.197,54.197,81947.0
2017-12-28 15:30:00,67.47,67.51,67.43,67.48,93720.0,54.197,54.2291,54.1648,54.205,93720.0
2017-12-28 15:40:00,67.48,67.49,67.41,67.42,107716.0,54.205,54.213,54.1488,54.1568,107716.0
2017-12-28 15:50:00,67.42,67.47,67.38,67.44,350911.0,54.1568,54.197,54.1247,54.1729,350911.0
2017-12-29 09:30:00,67.46,67.58,67.11,67.2,221366.0,54.1889,54.2853,53.9078,53.9801,221366.0
2017-12-29 09:40:00,67.21,67.34,66.93,67.04,118410.0,53.9881,54.0925,53.7632,53.8516,118410.0
2017-12-29 09:50:00,67.03,67.04,66.86,66.9,128787.0,53.8435,53.8516,53.707,53.7391,128787.0
2017-12-29 10:00:00,66.91,66.91,66.8,66.89,148950.0,53.7471,53.7471,53.6588,53.7311,148950.0
2017-12-29 10:10:00,66.89,67.05,66.82,67.05,126623.0,53.7311,53.8596,53.6748,53.8596,126623.0
2017-12-29 10:20:00,67.06,67.13,66.98,67.09,80757.0,53.8676,53.9239,53.8034,53.8917,80757.0
2017-12-29 10:30:00,67.09,67.13,66.92,66.92,89934.0,53.8917,53.9239,53.7552,53.7552,89934.0
2017-12-29 10:40:00,66.92,67.1,66.9,67.07,108892.0,53.7552,53.8998,53.7391,53.8757,108892.0
2017-12-29 10:50:00,67.07,67.08,66.94,67.04,96812.0,53.8757,53.8837,53.7712,53.8516,96812.0
2017-12-29 11:00:00,67.04,67.2,67.03,67.18,101137.0,53.8516,53.9801,53.8435,53.964,101137.0
2017-12-29 11:10:00,67.18,67.29,67.16,67.26,77259.0,53.964,54.0524,53.948,54.0283,77259.0
2017-12-29 11:20:00,67.27,67.32,67.23,67.24,107894.0,54.0363,54.0765,54.0042,54.0122,107894.0
2017-12-29 11:30:00,67.25,67.26,67.17,67.2,126776.0,54.0202,54.0283,53.956,53.9801,126776.0
2017-12-29 11:40:00,67.2,67.36,67.19,67.36,101344.0,53.9801,54.1086,53.972,54.1086,101344.0
2017-12-29 11:50:00,67.36,67.36,67.27,67.35,85302.0,54.1086,54.1086,54.0363,54.1006,85302.0
2017-12-29 12:00:00,67.36,67.45,67.35,67.45,75636.0,54.1086,54.1809,54.1006,54.1809,75636.0
2017-12-29 12:10:00,67.45,67.48,67.35,67.38,84598.0,54.1809,54.205,54.1006,54.1247,84598.0
2017-12-29 12:20:00,67.38,67.53,67.38,67.52,89105.0,54.1247,54.2452,54.1247,54.2371,89105.0
2017-12-29 12:30:00,67.51,67.54,67.42,67.42,50101.0,54.2291,54.2532,54.1568,54.1568,50101.0
2017-12-29 12:40:00,67.43,67.51,67.42,67.47,48000.0,54.1648,54.2291,54.1568,54.197,48000.0
2017-12-29 12:50:00,67.48,67.55,67.47,67.51,53361.0,54.205,54.2612,54.197,54.2291,53361.0
2017-12-29 13:00:00,67.51,67.58,67.5,67.56,56469.0,54.2291,54.2853,54.2211,54.2693,56469.0
2017-12-29 13:10:00,67.56,67.61,67.53,67.59,76903.0,54.2693,54.3094,54.2452,54.2934,76903.0
2017-12-29 13:20:00,67.59,67.62,67.53,67.53,73973.0,54.2934,54.3175,54.2452,54.2452,73973.0
2017-12-29 13:30:00,67.54,67.6,67.48,67.5,68123.0,54.2532,54.3014,54.205,54.2211,68123.0
2017-12-29 13:40:00,67.5,67.57,67.48,67.56,74433.0,54.2211,54.2773,54.205,54.2693,74433.0
2017-12-29 13:50:00,67.56,67.62,67.49,67.55,90970.0,54.2693,54.3175,54.213,54.2612,90970.0
2017-12-29 14:00:00,67.56,67.58,67.44,67.51,59267.0,54.2693,54.2853,54.1729,54.2291,59267.0
2017-12-29 14:10:00,67.51,67.59,67.49,67.58,67386.0,54.2291,54.2934,54.213,54.2853,67386.0
2017-12-29 14:20:00,67.58,67.63,67.54,67.6,59051.0,54.2853,54.3255,54.2532,54.3014,59051.0
2017-12-29 14:30:00,67.58,67.61,67.51,67.59,53596.0,54.2853,54.3094,54.2291,54.2934,53596.0
2017-12-29 14:40:00,67.6,67.64,67.58,67.63,61842.0,54.3014,54.3335,54.2853,54.3255,61842.0
2017-12-29 14:50:00,67.63,67.69,67.59,67.69,65237.0,54.3255,54.3737,54.2934,54.3737,65237.0
2017-12-29 15:00:00,67.68,67.69,67.54,67.63,85729.0,54.3657,54.3737,54.2532,54.3255,85729.0
2017-12-29 15:10:00,67.64,67.69,67.6,67.68,58514.0,54.3335,54.3737,54.3014,54.3657,58514.0
2017-12-29 15:20:00,67.68,67.73,67.61,67.64,88124.0,54.3657,54.4058,54.3094,54.3335,88124.0
2017-12-29 15:30:00,67.64,67.66,67.51,67.51,99725.0,54.3335,54.3496,54.2291,54.2291,99725.0
2017-12-29 15:40:00,67.51,67.66,67.48,67.61,147667.0,54.2291,54.3496,54.205,54.3094,147667.0
2017-12-29 15:50:00,67.61,67.62,67.46,67.49,574618.0,54.3094,54.3175,54.1889,54.213,574618.0
2018-01-02 09:30:00,68.07,68.21,67.64,67.65,270973.0,54.6789,54.7914,54.3335,54.3416,270973.0
2018-01-02 09:40:00,67.64,67.89,67.6,67.88,162047.0,54.3335,54.5343,54.3014,54.5263,162047.0
2018-01-02 09:50:00,67.89,68.32,67.88,68.22,235110.0,54.5343,54.8798,54.5263,54.7994,235110.0
2018-01-02 10:00:00,68.22,68.43,68.16,68.3,119065.0,54.7994,54.9681,54.7512,54.8637,119065.0
2018-01-02 10:10:00,68.31,68.77,68.26,68.76,173043.0,54.8717,55.2412,54.8316,55.2332,173043.0
2018-01-02 10:20:00,68.76,68.94,68.51,68.69,261034.0,55.2332,55.3778,55.0324,55.177,261034.0
2018-01-02 10:30:00,68.69,68.81,68.59,68.68,170536.0,55.177,55.2734,55.0966,55.1689,170536.0
2018-01-02 10:40:00,68.69,68.87,68.67,68.83,133818.0,55.177,55.3216,55.1609,55.2894,133818.0
2018-01-02 10:50:00,68.82,68.83,68.6,68.6,179482.0,55.2814,55.2894,55.1047,55.1047,179482.0
2018-01-02 11:00:00,68.6,68.84,68.55,68.83,138799.0,55.1047,55.2975,55.0645,55.2894,138799.0
2018-01-02 11:10:00,68.83,68.94,68.78,68.79,130783.0,55.2894,55.3778,55.2493,55.2573,130783.0
2018-01-02 11:20:00,68.79,68.8,68.69,68.7,107940.0,55.2573,55.2653,55.177,55.185,107940.0
2018-01-02 11:30:00,68.7,68.81,68.7,68.79,116820.0,55.185,55.2734,55.185,55.2573,116820.0
2018-01-02 11:40:00,68.8,68.99,68.79,68.95,139886.0,55.2653,55.4179,55.2573,55.3858,139886.0
2018-01-02 11:50:00,68.96,69.06,68.92,69.05,160562.0,55.3938,55.4742,55.3617,55.4661,160562.0
2018-01-02 12:00:00,69.05,69.22,69.05,69.12,133372.0,55.4661,55.6027,55.4661,55.5224,133372.0
2018-01-02 12:10:00,69.12,69.14,69.0,69.14,98356.0,55.5224,55.5384,55.426,55.5384,98356.0
2018-01-02 12:20:00,69.14,69.39,69.09,69.38,132407.0,55.5384,55.7393,55.4983,55.7312,132407.0
2018-01-02 12:30:00,69.38,69.53,69.38,69.53,191442.0,55.7312,55.8517,55.7312,55.8517,191442.0
2018-01-02 12:40:00,69.53,69.53,69.39,69.48,104984.0,55.8517,55.8517,55.7393,55.8115,104984.0
2018-01-02 12:50:00,69.49,69.57,69.45,69.54,141748.0,55.8196,55.8838,55.7875,55.8597,141748.0
2018-01-02 13:00:00,69.53,69.64,69.52,69.62,72848.0,55.8517,55.9401,55.8437,55.924,72848.0
2018-01-02 13:10:00,69.62,69.63,69.44,69.48,128273.0,55.924,55.932,55.7794,55.8115,128273.0
2018-01-02 13:20:00,69.48,69.51,69.41,69.5,93736.0,55.8115,55.8356,55.7553,55.8276,93736.0
2018-01-02 13:30:00,69.49,69.52,69.36,69.41,93358.0,55.8196,55.8437,55.7152,55.7553,93358.0
2018-01-02 13:40:00,69.4,69.42,69.34,69.39,58854.0,55.7473,55.7634,55.6991,55.7393,58854.0
2018-01-02 13:50:00,69.38,69.46,69.38,69.39,86273.0,55.7312,55.7955,55.7312,55.7393,86273.0
2018-01-02 14:00:00,69.39,69.46,69.33,69.43,104877.0,55.7393,55.7955,55.6911,55.7714,104877.0
2018-01-02 14:10:00,69.42,69.44,69.36,69.39,88817.0,55.7634,55.7794,55.7152,55.7393,88817.0
2018-01-02 14:20:00,69.39,69.45,69.34,69.45,112236.0,55.7393,55.7875,55.6991,55.7875,112236.0
2018-01-02 14:30:00,69.45,69.58,69.44,69.57,141509.0,55.7875,55.8919,55.7794,55.8838,141509.0
2018-01-02 14:40:00,69.57,69.6,69.46,69.47,102674.0,55.8838,55.9079,55.7955,55.8035,102674.0
2018-01-02 14:50:00,69.47,69.51,69.43,69.5,158492.0,55.8035,55.8356,55.7714,55.8276,158492.0
2018-01-02 15:00:00,69.5,69.5,69.4,69.46,128702.0,55.8276,55.8276,55.7473,55.7955,128702.0
2018-01-02 15:10:00,69.45,69.68,69.44,69.64,197854.0,55.7875,55.9722,55.7794,55.9401,197854.0
2018-01-02 15:20:00,69.64,69.74,69.63,69.69,160260.0,55.9401,56.0204,55.932,55.9802,160260.0
2018-01-02 15:30:00,69.69,69.78,69.65,69.78,254942.0,55.9802,56.0525,55.9481,56.0525,254942.0
2018-01-02 15:40:00,69.78,69.84,69.73,69.76,271807.0,56.0525,56.1007,56.0124,56.0365,271807.0
2018-01-02 15:50:00,69.77,69.77,69.37,69.53,1195915.0,56.0445,56.0445,55.7232,55.8517,1195915.0
2018-01-03 09:30:00,69.97,69.98,69.51,69.51,404554.0,56.2052,56.2132,55.8356,55.8356,404554.0
2018-01-03 09:40:00,69.51,69.7,69.12,69.65,314293.0,55.8356,55.9883,55.5224,55.9481,314293.0
2018-01-03 09:50:00,69.65,69.79,69.48,69.73,231091.0,55.9481,56.0606,55.8115,56.0124,231091.0
2018-01-03 10:00:00,69.73,69.75,69.56,69.7,202726.0,56.0124,56.0284,55.8758,55.9883,202726.0
2018-01-03 10:10:00,69.7,69.82,69.59,69.81,218134.0,55.9883,56.0847,55.8999,56.0766,218134.0
2018-01-03 10:20:00,69.8,70.15,69.74,70.02,316274.0,56.0686,56.3497,56.0204,56.2453,316274.0
2018-01-03 10:30:00,70.02,70.22,69.99,70.2,238439.0,56.2453,56.406,56.2212,56.3899,238439.0
2018-01-03 10:40:00,70.2,70.36,70.17,70.23,156547.0,56.3899,56.5184,56.3658,56.414,156547.0
2018-01-03 10:50:00,70.23,70.39,70.12,70.39,120158.0,56.414,56.5425,56.3256,56.5425,120158.0
2018-01-03 11:00:00,70.4,70.66,70.37,70.64,225537.0,56.5506,56.7594,56.5265,56.7433,225537.0
2018-01-03 11:10:00,70.64,70.68,70.54,70.55,166633.0,56.7433,56.7755,56.663,56.6711,166633.0
2018-01-03 11:20:00,70.55,70.6,70.45,70.5,181804.0,56.6711,56.7112,56.5907,56.6309,181804.0
2018-01-03 11:30:00,70.49,70.89,70.42,70.87,190401.0,56.6229,56.9442,56.5666,56.9281,190401.0
2018-01-03 11:40:00,70.88,71.06,70.85,70.93,272681.0,56.9361,57.0807,56.912,56.9763,272681.0
2018-01-03 11:50:00,70.93,71.0,70.82,70.87,125429.0,56.9763,57.0325,56.8879,56.9281,125429.0
2018-01-03 12:00:00,70.87,71.03,70.78,71.02,152318.0,56.9281,57.0566,56.8558,57.0486,152318.0
2018-01-03 12:10:00,71.03,71.14,71.0,71.03,118797.0,57.0566,57.145,57.0325,57.0566,118797.0
2018-01-03 12:20:00,71.03,71.08,70.98,71.01,95347.0,57.0566,57.0968,57.0165,57.0406,95347.0
2018-01-03 12:30:00,71.01,71.3,71.0,71.23,173264.0,57.0406,57.2735,57.0325,57.2173,173264.0
2018-01-03 12:40:00,71.23,71.26,71.11,71.22,110574.0,57.2173,57.2414,57.1209,57.2092,110574.0
2018-01-03 12:50:00,71.22,71.23,71.01,71.02,108860.0,57.2092,57.2173,57.0406,57.0486,108860.0
2018-01-03 13:00:00,71.02,71.24,71.02,71.21,144120.0,57.0486,57.2253,57.0486,57.2012,144120.0
2018-01-03 13:10:00,71.21,71.4,71.19,71.35,107538.0,57.2012,57.3538,57.1851,57.3137,107538.0
2018-01-03 13:20:00,71.35,71.41,71.29,71.34,111952.0,57.3137,57.3619,57.2655,57.3056,111952.0
2018-01-03 13:30:00,71.35,71.37,71.26,71.27,118488.0,57.3137,57.3297,57.2414,57.2494,118488.0
2018-01-03 13:40:00,71.27,71.28,71.02,71.07,125873.0,57.2494,57.2574,57.0486,57.0888,125873.0
2018-01-03 13:50:00,71.07,71.09,70.92,70.97,156388.0,57.0888,57.1048,56.9683,57.0084,156388.0
2018-01-03 14:00:00,71.01,71.17,70.96,71.0,171016.0,57.0406,57.1691,57.0004,57.0325,171016.0
2018-01-03 14:10:00,71.0,71.07,70.93,71.03,81750.0,57.0325,57.0888,56.9763,57.0566,81750.0
2018-01-03 14:20:00,71.03,71.17,70.99,71.14,80948.0,57.0566,57.1691,57.0245,57.145,80948.0
2018-01-03 14:30:00,71.13,71.2,71.06,71.1,92617.0,57.137,57.1932,57.0807,57.1129,92617.0
2018-01-03 14:40:00,71.1,71.21,71.06,71.19,111426.0,57.1129,57.2012,57.0807,57.1851,111426.0
2018-01-03 14:50:00,71.2,71.39,71.19,71.34,163975.0,57.1932,57.3458,57.1851,57.3056,163975.0
2018-01-03 15:00:00,71.34,71.49,71.32,71.45,160709.0,57.3056,57.4261,57.2896,57.394,160709.0
2018-01-03 15:10:00,71.44,71.5,71.3,71.5,203701.0,57.386,57.4342,57.2735,57.4342,203701.0
2018-01-03 15:20:00,71.5,71.6,71.47,71.53,227042.0,57.4342,57.5145,57.4101,57.4583,227042.0
2018-01-03 15:30:00,71.52,71.57,71.41,71.5,299605.0,57.4502,57.4904,57.3619,57.4342,299605.0
2018-01-03 15:40:00,71.49,71.64,71.47,71.55,365097.0,57.4261,57.5466,57.4101,57.4743,365097.0
2018-01-03 15:50:00,71.56,71.57,71.3,71.33,838989.0,57.4824,57.4904,57.2735,57.2976,838989.0
2018-01-04 09:30:00,71.76,72.0,71.44,71.47,513648.0,57.643,57.8358,57.386,57.4101,513648.0
2018-01-04 09:40:00,71.47,71.66,71.26,71.62,356029.0,57.4101,57.5627,57.2414,57.5306,356029.0
2018-01-04 09:50:00,71.63,72.11,71.62,71.88,282181.0,57.5386,57.9242,57.5306,57.7394,282181.0
2018-01-04 10:00:00,71.88,72.03,71.74,72.0,217338.0,57.7394,57.8599,57.627,57.8358,217338.0
2018-01-04 10:10:00,72.01,72.02,71.83,71.99,282392.0,57.8438,57.8519,57.6992,57.8278,282392.0
2018-01-04 10:20:00,71.99,72.27,71.93,72.24,314796.0,57.8278,58.0527,57.7796,58.0286,314796.0
2018-01-04 10:30:00,72.25,72.53,72.18,72.43,326825.0,58.0366,58.2615,57.9804,58.1812,326825.0
2018-01-04 10:40:00,72.43,72.65,72.33,72.42,314358.0,58.1812,58.3579,58.1009,58.1732,314358.0
2018-01-04 10:50:00,72.41,72.43,72.24,72.26,338731.0,58.1651,58.1812,58.0286,58.0447,338731.0
2018-01-04 11:00:00,72.23,72.44,72.17,72.41,199232.0,58.0206,58.1892,57.9724,58.1651,199232.0
2018-01-04 11:10:00,72.41,72.65,72.33,72.63,395642.0,58.1651,58.3579,58.1009,58.3419,395642.0
2018-01-04 11:20:00,72.62,72.71,72.53,72.57,369844.0,58.3338,58.4061,58.2615,58.2937,369844.0
2018-01-04 11:30:00,72.57,72.67,72.43,72.5,272139.0,58.2937,58.374,58.1812,58.2374,272139.0
2018-01-04 11:40:00,72.51,72.54,72.39,72.5,451341.0,58.2455,58.2696,58.1491,58.2374,451341.0
2018-01-04 11:50:00,72.5,72.64,72.45,72.56,116584.0,58.2374,58.3499,58.1973,58.2856,116584.0
2018-01-04 12:00:00,72.56,72.79,72.5,72.75,181492.0,58.2856,58.4704,58.2374,58.4383,181492.0
2018-01-04 12:10:00,72.76,72.76,72.59,72.67,193887.0,58.4463,58.4463,58.3097,58.374,193887.0
2018-01-04 12:20:00,72.67,72.78,72.64,72.77,127453.0,58.374,58.4624,58.3499,58.4543,127453.0
2018-01-04 12:30:00,72.77,72.82,72.6,72.61,132827.0,58.4543,58.4945,58.3178,58.3258,132827.0
2018-01-04 12:40:00,72.61,72.69,72.6,72.64,98049.0,58.3258,58.3901,58.3178,58.3499,98049.0
2018-01-04 12:50:00,72.64,72.65,72.52,72.59,252070.0,58.3499,58.3579,58.2535,58.3097,252070.0
2018-01-04 13:00:00,72.59,72.63,72.44,72.44,194834.0,58.3097,58.3419,58.1892,58.1892,194834.0
2018-01-04 13:10:00,72.44,72.56,72.41,72.5,211996.0,58.1892,58.2856,58.1651,58.2374,211996.0
2018-01-04 13:20:00,72.49,72.55,72.45,72.53,125584.0,58.2294,58.2776,58.1973,58.2615,125584.0
2018-01-04 13:30:00,72.53,72.69,72.53,72.66,117041.0,58.2615,58.3901,58.2615,58.366,117041.0
2018-01-04 13:40:00,72.66,72.71,72.61,72.65,128467.0,58.366,58.4061,58.3258,58.3579,128467.0
2018-01-04 13:50:00,72.65,72.68,72.58,72.63,128840.0,58.3579,58.382,58.3017,58.3419,128840.0
2018-01-04 14:00:00,72.63,72.75,72.63,72.67,150601.0,58.3419,58.4383,58.3419,58.374,150601.0
2018-01-04 14:10:00,72.67,72.83,72.65,72.78,109719.0,58.374,58.5025,58.3579,58.4624,109719.0
2018-01-04 14:20:00,72.78,72.86,72.77,72.78,99743.0,58.4624,58.5266,58.4543,58.4624,99743.0
2018-01-04 14:30:00,72.77,72.82,72.64,72.81,124659.0,58.4543,58.4945,58.3499,58.4865,124659.0
2018-01-04 14:40:00,72.81,72.93,72.81,72.84,163308.0,58.4865,58.5828,58.4865,58.5106,163308.0
2018-01-04 14:50:00,72.84,72.9,72.8,72.87,192428.0,58.5106,58.5587,58.4784,58.5347,192428.0
2018-01-04 15:00:00,72.87,72.92,72.82,72.92,187421.0,58.5347,58.5748,58.4945,58.5748,187421.0
2018-01-04 15:10:00,72.92,73.12,72.9,73.1,259258.0,58.5748,58.7355,58.5587,58.7194,259258.0
2018-01-04 15:20:00,73.1,73.19,73.09,73.09,282510.0,58.7194,58.7917,58.7114,58.7114,282510.0
2018-01-04 15:30:00,73.09,73.18,72.97,73.14,382812.0,58.7114,58.7837,58.615,58.7515,382812.0
2018-01-04 15:40:00,73.14,73.17,73.08,73.13,416249.0,58.7515,58.7756,58.7033,58.7435,416249.0
2018-01-04 15:50:00,73.13,73.19,72.98,73.1,1045844.0,58.7435,58.7917,58.623,58.7194,1045844.0
2018-01-05 09:30:00,72.95,73.06,72.25,72.64,626763.0,58.5989,58.6873,58.0366,58.3499,626763.0
2018-01-05 09:40:00,72.65,73.4,72.63,73.22,439800.0,58.3579,58.9604,58.3419,58.8158,439800.0
2018-01-05 09:50:00,73.2,73.23,72.93,72.96,258915.0,58.7997,58.8238,58.5828,58.6069,258915.0
2018-01-05 10:00:00,72.94,72.99,72.77,72.86,289803.0,58.5909,58.631,58.4543,58.5266,289803.0
2018-01-05 10:10:00,72.86,72.86,72.57,72.63,257707.0,58.5266,58.5266,58.2937,58.3419,257707.0
2018-01-05 10:20:00,72.63,72.81,72.46,72.52,169929.0,58.3419,58.4865,58.2053,58.2535,169929.0
2018-01-05 10:30:00,72.53,72.8,72.49,72.78,140068.0,58.2615,58.4784,58.2294,58.4624,140068.0
2018-01-05 10:40:00,72.79,72.85,72.71,72.81,169685.0,58.4704,58.5186,58.4061,58.4865,169685.0
2018-01-05 10:50:00,72.81,72.83,72.6,72.77,164756.0,58.4865,58.5025,58.3178,58.4543,164756.0
2018-01-05 11:00:00,72.77,72.87,72.72,72.79,152494.0,58.4543,58.5347,58.4142,58.4704,152494.0
2018-01-05 11:10:00,72.78,72.79,72.68,72.72,93728.0,58.4624,58.4704,58.382,58.4142,93728.0
2018-01-05 11:20:00,72.71,72.94,72.71,72.86,146061.0,58.4061,58.5909,58.4061,58.5266,146061.0
2018-01-05 11:30:00,72.85,72.96,72.79,72.89,88219.0,58.5186,58.6069,58.4704,58.5507,88219.0
2018-01-05 11:40:00,72.89,72.9,72.77,72.84,128364.0,58.5507,58.5587,58.4543,58.5106,128364.0
2018-01-05 11:50:00,72.85,72.96,72.83,72.92,79949.0,58.5186,58.6069,58.5025,58.5748,79949.0
2018-01-05 12:00:00,72.92,72.99,72.87,72.98,102018.0,58.5748,58.631,58.5347,58.623,102018.0
2018-01-05 12:10:00,72.98,73.0,72.9,72.9,85088.0,58.623,58.6391,58.5587,58.5587,85088.0
2018-01-05 12:20:00,72.9,72.96,72.86,72.95,98772.0,58.5587,58.6069,58.5266,58.5989,98772.0
2018-01-05 12:30:00,72.96,72.99,72.84,72.92,85068.0,58.6069,58.631,58.5106,58.5748,85068.0
2018-01-05 12:40:00,72.91,72.93,72.85,72.92,77190.0,58.5668,58.5828,58.5186,58.5748,77190.0
2018-01-05 12:50:00,72.92,72.99,72.9,72.9,115954.0,58.5748,58.631,58.5587,58.5587,115954.0
2018-01-05 13:00:00,72.9,72.96,72.9,72.96,74277.0,58.5587,58.6069,58.5587,58.6069,74277.0
2018-01-05 13:10:00,72.96,73.14,72.96,73.14,112740.0,58.6069,58.7515,58.6069,58.7515,112740.0
2018-01-05 13:20:00,73.13,73.37,73.13,73.32,168356.0,58.7435,58.9363,58.7435,58.8961,168356.0
2018-01-05 13:30:00,73.32,73.33,73.13,73.16,91201.0,58.8961,58.9042,58.7435,58.7676,91201.0
2018-01-05 13:40:00,73.16,73.22,73.11,73.12,96030.0,58.7676,58.8158,58.7274,58.7355,96030.0
2018-01-05 13:50:00,73.12,73.13,73.0,73.03,85828.0,58.7355,58.7435,58.6391,58.6632,85828.0
2018-01-05 14:00:00,73.03,73.11,72.99,73.03,111586.0,58.6632,58.7274,58.631,58.6632,111586.0
2018-01-05 14:10:00,73.03,73.2,73.0,73.2,82788.0,58.6632,58.7997,58.6391,58.7997,82788.0
2018-01-05 14:20:00,73.2,73.37,73.13,73.34,153635.0,58.7997,58.9363,58.7435,58.9122,153635.0
2018-01-05 14:30:00,73.35,73.35,73.24,73.3,94324.0,58.9202,58.9202,58.8319,58.8801,94324.0
2018-01-05 14:40:00,73.3,73.37,73.27,73.37,98926.0,58.8801,58.9363,58.856,58.9363,98926.0
2018-01-05 14:50:00,73.38,73.46,73.35,73.44,106628.0,58.9443,59.0086,58.9202,58.9925,106628.0
2018-01-05 15:00:00,73.44,73.44,73.36,73.4,98117.0,58.9925,58.9925,58.9283,58.9604,98117.0
2018-01-05 15:10:00,73.4,73.46,73.3,73.31,134450.0,58.9604,59.0086,58.8801,58.8881,134450.0
2018-01-05 15:20:00,73.31,73.31,73.24,73.27,94915.0,58.8881,58.8881,58.8319,58.856,94915.0
2018-01-05 15:30:00,73.27,73.47,73.26,73.45,364101.0,58.856,59.0166,58.8479,59.0006,364101.0
2018-01-05 15:40:00,73.45,73.59,73.44,73.57,335848.0,59.0006,59.113,58.9925,59.0969,335848.0
2018-01-05 15:50:00,73.57,73.68,73.56,73.57,743002.0,59.0969,59.1853,59.0889,59.0969,743002.0
2018-01-08 09:30:00,73.35,73.48,73.12,73.42,493425.0,58.9202,59.0246,58.7355,58.9765,493425.0
2018-01-08 09:40:00,73.41,73.43,73.02,73.02,323917.0,58.9684,58.9845,58.6551,58.6551,323917.0
2018-01-08 09:50:00,73.02,73.22,73.01,73.1,149489.0,58.6551,58.8158,58.6471,58.7194,149489.0
2018-01-08 10:00:00,73.08,73.29,73.08,73.25,126800.0,58.7033,58.872,58.7033,58.8399,126800.0
2018-01-08 10:10:00,73.25,73.28,72.95,72.99,144646.0,58.8399,58.864,58.5989,58.631,144646.0
2018-01-08 10:20:00,73.0,73.0,72.71,72.72,209330.0,58.6391,58.6391,58.4061,58.4142,209330.0
2018-01-08 10:30:00,72.71,73.29,72.71,73.21,150182.0,58.4061,58.872,58.4061,58.8078,150182.0
2018-01-08 10:40:00,73.22,73.22,73.02,73.17,93719.0,58.8158,58.8158,58.6551,58.7756,93719.0
2018-01-08 10:50:00,73.15,73.36,73.15,73.18,149696.0,58.7596,58.9283,58.7596,58.7837,149696.0
2018-01-08 11:00:00,73.17,73.24,73.09,73.16,94761.0,58.7756,58.8319,58.7114,58.7676,94761.0
2018-01-08 11:10:00,73.17,73.31,73.16,73.25,102930.0,58.7756,58.8881,58.7676,58.8399,102930.0
2018-01-08 11:20:00,73.25,73.38,73.14,73.18,147712.0,58.8399,58.9443,58.7515,58.7837,147712.0
2018-01-08 11:30:00,73.19,73.31,73.15,73.3,98914.0,58.7917,58.8881,58.7596,58.8801,98914.0
2018-01-08 11:40:00,73.3,73.38,73.24,73.33,167154.0,58.8801,58.9443,58.8319,58.9042,167154.0
2018-01-08 11:50:00,73.34,73.5,73.33,73.48,121590.0,58.9122,59.0407,58.9042,59.0246,121590.0
2018-01-08 12:00:00,73.48,73.69,73.46,73.58,129304.0,59.0246,59.1933,59.0086,59.105,129304.0
2018-01-08 12:10:00,73.58,73.71,73.5,73.7,160654.0,59.105,59.2094,59.0407,59.2014,160654.0
2018-01-08 12:20:00,73.7,73.87,73.68,73.77,180297.0,59.2014,59.3379,59.1853,59.2576,180297.0
2018-01-08 12:30:00,73.77,73.82,73.74,73.77,104576.0,59.2576,59.2978,59.2335,59.2576,104576.0
2018-01-08 12:40:00,73.77,73.77,73.65,73.71,96411.0,59.2576,59.2576,59.1612,59.2094,96411.0
2018-01-08 12:50:00,73.71,73.71,73.57,73.59,71610.0,59.2094,59.2094,59.0969,59.113,71610.0
2018-01-08 13:00:00,73.6,73.8,73.59,73.78,96965.0,59.121,59.2817,59.113,59.2656,96965.0
2018-01-08 13:10:00,73.79,73.95,73.78,73.95,129751.0,59.2737,59.4022,59.2656,59.4022,129751.0
2018-01-08 13:20:00,73.95,74.11,73.95,74.04,226055.0,59.4022,59.5307,59.4022,59.4745,226055.0
2018-01-08 13:30:00,74.04,74.15,73.98,74.12,115831.0,59.4745,59.5628,59.4263,59.5387,115831.0
2018-01-08 13:40:00,74.13,74.13,73.99,74.13,119833.0,59.5468,59.5468,59.4343,59.5468,119833.0
2018-01-08 13:50:00,74.13,74.31,74.09,74.27,171415.0,59.5468,59.6914,59.5146,59.6592,171415.0
2018-01-08 14:00:00,74.27,74.3,74.2,74.28,134123.0,59.6592,59.6833,59.603,59.6673,134123.0
2018-01-08 14:10:00,74.28,74.41,74.26,74.39,152642.0,59.6673,59.7717,59.6512,59.7556,152642.0
2018-01-08 14:20:00,74.39,74.48,74.35,74.4,147342.0,59.7556,59.8279,59.7235,59.7637,147342.0
2018-01-08 14:30:00,74.4,74.42,74.3,74.38,140407.0,59.7637,59.7797,59.6833,59.7476,140407.0
2018-01-08 14:40:00,74.38,74.68,74.34,74.68,259048.0,59.7476,59.9886,59.7155,59.9886,259048.0
2018-01-08 14:50:00,74.69,74.77,74.63,74.71,216190.0,59.9966,60.0609,59.9484,60.0127,216190.0
2018-01-08 15:00:00,74.7,74.84,74.62,74.62,282666.0,60.0046,60.1171,59.9404,59.9404,282666.0
2018-01-08 15:10:00,74.62,74.76,74.61,74.75,213976.0,59.9404,60.0528,59.9323,60.0448,213976.0
2018-01-08 15:20:00,74.74,74.81,74.71,74.75,175963.0,60.0368,60.093,60.0127,60.0448,175963.0
2018-01-08 15:30:00,74.74,74.78,74.64,74.66,281711.0,60.0368,60.0689,59.9564,59.9725,281711.0
2018-01-08 15:40:00,74.65,74.72,74.6,74.62,333436.0,59.9645,60.0207,59.9243,59.9404,333436.0
2018-01-08 15:50:00,74.62,74.92,74.57,74.79,1012930.0,59.9404,60.1814,59.9002,60.0769,1012930.0
2018-01-09 09:30:00,74.78,75.27,74.69,75.1,425156.0,60.0689,60.4625,59.9966,60.326,425156.0
2018-01-09 09:40:00,75.11,75.22,74.93,74.96,273979.0,60.334,60.4223,60.1894,60.2135,273979.0
2018-01-09 09:50:00,74.95,74.97,74.73,74.91,266746.0,60.2055,60.2215,60.0287,60.1733,266746.0
2018-01-09 10:00:00,74.9,75.01,74.57,74.78,263909.0,60.1653,60.2537,59.9002,60.0689,263909.0
2018-01-09 10:10:00,74.77,74.86,74.61,74.81,148052.0,60.0609,60.1332,59.9323,60.093,148052.0
2018-01-09 10:20:00,74.82,74.89,74.7,74.87,299358.0,60.101,60.1573,60.0046,60.1412,299358.0
2018-01-09 10:30:00,74.85,74.87,74.69,74.69,209341.0,60.1251,60.1412,59.9966,59.9966,209341.0
2018-01-09 10:40:00,74.7,74.77,74.58,74.66,143478.0,60.0046,60.0609,59.9083,59.9725,143478.0
2018-01-09 10:50:00,74.65,74.96,74.64,74.86,168648.0,59.9645,60.2135,59.9564,60.1332,168648.0
2018-01-09 11:00:00,74.86,74.91,74.62,74.65,277792.0,60.1332,60.1733,59.9404,59.9645,277792.0
2018-01-09 11:10:00,74.66,74.8,74.56,74.77,206581.0,59.9725,60.085,59.8922,60.0609,206581.0
2018-01-09 11:20:00,74.77,74.99,74.76,74.95,178809.0,60.0609,60.2376,60.0528,60.2055,178809.0
2018-01-09 11:30:00,74.96,74.97,74.86,74.92,133376.0,60.2135,60.2215,60.1332,60.1814,133376.0
2018-01-09 11:40:00,74.92,75.07,74.84,74.92,255240.0,60.1814,60.3019,60.1171,60.1814,255240.0
2018-01-09 11:50:00,74.92,74.95,74.77,74.78,152895.0,60.1814,60.2055,60.0609,60.0689,152895.0
2018-01-09 12:00:00,74.77,74.91,74.72,74.84,177034.0,60.0609,60.1733,60.0207,60.1171,177034.0
2018-01-09 12:10:00,74.84,74.85,74.64,74.65,164736.0,60.1171,60.1251,59.9564,59.9645,164736.0
2018-01-09 12:20:00,74.65,74.89,74.65,74.83,153269.0,59.9645,60.1573,59.9645,60.1091,153269.0
2018-01-09 12:30:00,74.83,75.12,74.8,75.12,141979.0,60.1091,60.342,60.085,60.342,141979.0
2018-01-09 12:40:00,75.12,75.21,75.02,75.17,126810.0,60.342,60.4143,60.2617,60.3822,126810.0
2018-01-09 12:50:00,75.18,75.22,75.09,75.1,89769.0,60.3902,60.4223,60.3179,60.326,89769.0
2018-01-09 13:00:00,75.11,75.21,75.07,75.19,87357.0,60.334,60.4143,60.3019,60.3982,87357.0
2018-01-09 13:10:00,75.19,75.19,75.04,75.06,85307.0,60.3982,60.3982,60.2778,60.2938,85307.0
2018-01-09 13:20:00,75.06,75.15,75.04,75.13,108280.0,60.2938,60.3661,60.2778,60.3501,108280.0
2018-01-09 13:30:00,75.12,75.2,75.1,75.18,74740.0,60.342,60.4063,60.326,60.3902,74740.0
2018-01-09 13:40:00,75.18,75.23,75.15,75.18,90861.0,60.3902,60.4304,60.3661,60.3902,90861.0
2018-01-09 13:50:00,75.19,75.3,75.14,75.26,153433.0,60.3982,60.4866,60.3581,60.4545,153433.0
2018-01-09 14:00:00,75.26,75.26,75.15,75.18,108464.0,60.4545,60.4545,60.3661,60.3902,108464.0
2018-01-09 14:10:00,75.19,75.2,75.13,75.16,115452.0,60.3982,60.4063,60.3501,60.3742,115452.0
2018-01-09 14:20:00,75.16,75.18,75.02,75.07,172971.0,60.3742,60.3902,60.2617,60.3019,172971.0
2018-01-09 14:30:00,75.06,75.06,74.96,74.97,85545.0,60.2938,60.2938,60.2135,60.2215,85545.0
2018-01-09 14:40:00,74.97,75.03,74.96,74.99,105516.0,60.2215,60.2697,60.2135,60.2376,105516.0
2018-01-09 14:50:00,75.0,75.04,74.94,75.0,91005.0,60.2456,60.2778,60.1974,60.2456,91005.0
2018-01-09 15:00:00,74.99,75.05,74.97,75.01,142231.0,60.2376,60.2858,60.2215,60.2537,142231.0
2018-01-09 15:10:00,75.0,75.0,74.89,74.91,132984.0,60.2456,60.2456,60.1573,60.1733,132984.0
2018-01-09 15:20:00,74.92,74.94,74.79,74.83,124272.0,60.1814,60.1974,60.0769,60.1091,124272.0
2018-01-09 15:30:00,74.82,74.97,74.82,74.95,190715.0,60.101,60.2215,60.101,60.2055,190715.0
2018-01-09 15:40:00,74.95,74.99,74.82,74.86,200804.0,60.2055,60.2376,60.101,60.1332,200804.0
2018-01-09 15:50:00,74.86,74.94,74.79,74.91,728984.0,60.1332,60.1974,60.0769,60.1733,728984.0
2018-01-10 09:30:00,75.12,75.55,75.0,75.12,433047.0,60.342,60.6874,60.2456,60.342,433047.0
2018-01-10 09:40:00,75.13,75.45,75.08,75.27,253610.0,60.3501,60.6071,60.3099,60.4625,253610.0
2018-01-10 09:50:00,75.27,75.31,75.09,75.22,243211.0,60.4625,60.4946,60.3179,60.4223,243211.0
2018-01-10 10:00:00,75.22,75.44,75.17,75.3,281163.0,60.4223,60.5991,60.3822,60.4866,281163.0
2018-01-10 10:10:00,75.3,75.5,75.23,75.48,226550.0,60.4866,60.6473,60.4304,60.6312,226550.0
2018-01-10 10:20:00,75.47,75.58,75.31,75.39,322008.0,60.6232,60.7115,60.4946,60.5589,322008.0
2018-01-10 10:30:00,75.39,75.44,75.03,75.32,212244.0,60.5589,60.5991,60.2697,60.5027,212244.0
2018-01-10 10:40:00,75.33,75.47,75.12,75.23,166209.0,60.5107,60.6232,60.342,60.4304,166209.0
2018-01-10 10:50:00,75.23,75.29,75.04,75.18,152938.0,60.4304,60.4786,60.2778,60.3902,152938.0
2018-01-10 11:00:00,75.18,75.49,75.18,75.48,143248.0,60.3902,60.6392,60.3902,60.6312,143248.0
2018-01-10 11:10:00,75.48,75.53,75.24,75.32,176830.0,60.6312,60.6714,60.4384,60.5027,176830.0
2018-01-10 11:20:00,75.34,75.8,75.32,75.78,180628.0,60.5187,60.8882,60.5027,60.8722,180628.0
2018-01-10 11:30:00,75.8,75.92,75.65,75.81,271574.0,60.8882,60.9846,60.7678,60.8963,271574.0
2018-01-10 11:40:00,75.81,75.86,75.68,75.83,184607.0,60.8963,60.9364,60.7919,60.9123,184607.0
2018-01-10 11:50:00,75.84,75.89,75.73,75.79,114743.0,60.9204,60.9605,60.832,60.8802,114743.0
2018-01-10 12:00:00,75.78,75.78,75.65,75.7,108819.0,60.8722,60.8722,60.7678,60.8079,108819.0
2018-01-10 12:10:00,75.71,75.86,75.7,75.83,86504.0,60.816,60.9364,60.8079,60.9123,86504.0
2018-01-10 12:20:00,75.82,75.89,75.78,75.85,89556.0,60.9043,60.9605,60.8722,60.9284,89556.0
2018-01-10 12:30:00,75.85,75.86,75.72,75.74,101141.0,60.9284,60.9364,60.824,60.8401,101141.0
2018-01-10 12:40:00,75.75,75.76,75.66,75.75,77921.0,60.8481,60.8561,60.7758,60.8481,77921.0
2018-01-10 12:50:00,75.75,75.8,75.72,75.76,154393.0,60.8481,60.8882,60.824,60.8561,154393.0
2018-01-10 13:00:00,75.75,75.81,75.73,75.76,138354.0,60.8481,60.8963,60.832,60.8561,138354.0
2018-01-10 13:10:00,75.75,75.77,75.73,75.76,79631.0,60.8481,60.8641,60.832,60.8561,79631.0
2018-01-10 13:20:00,75.76,75.87,75.74,75.81,104108.0,60.8561,60.9445,60.8401,60.8963,104108.0
2018-01-10 13:30:00,75.81,75.93,75.8,75.92,85632.0,60.8963,60.9927,60.8882,60.9846,85632.0
2018-01-10 13:40:00,75.91,76.04,75.85,76.03,136966.0,60.9766,61.081,60.9284,61.073,136966.0
2018-01-10 13:50:00,76.03,76.07,75.94,75.99,118090.0,61.073,61.1051,61.0007,61.0409,118090.0
2018-01-10 14:00:00,75.99,76.04,75.93,75.94,118478.0,61.0409,61.081,60.9927,61.0007,118478.0
2018-01-10 14:10:00,75.94,75.95,75.8,75.8,111658.0,61.0007,61.0087,60.8882,60.8882,111658.0
2018-01-10 14:20:00,75.8,75.89,75.76,75.88,94785.0,60.8882,60.9605,60.8561,60.9525,94785.0
2018-01-10 14:30:00,75.88,75.92,75.81,75.83,150494.0,60.9525,60.9846,60.8963,60.9123,150494.0
2018-01-10 14:40:00,75.83,75.86,75.76,75.8,107586.0,60.9123,60.9364,60.8561,60.8882,107586.0
2018-01-10 14:50:00,75.79,75.8,75.37,75.45,217314.0,60.8802,60.8882,60.5428,60.6071,217314.0
2018-01-10 15:00:00,75.44,75.54,75.41,75.51,185144.0,60.5991,60.6794,60.575,60.6553,185144.0
2018-01-10 15:10:00,75.51,75.53,75.43,75.45,177111.0,60.6553,60.6714,60.591,60.6071,177111.0
2018-01-10 15:20:00,75.45,75.46,75.37,75.39,164103.0,60.6071,60.6151,60.5428,60.5589,164103.0
2018-01-10 15:30:00,75.39,75.53,75.38,75.51,267506.0,60.5589,60.6714,60.5509,60.6553,267506.0
2018-01-10 15:40:00,75.51,75.78,75.51,75.73,305143.0,60.6553,60.8722,60.6553,60.832,305143.0
2018-01-10 15:50:00,75.73,75.8,75.59,75.61,768015.0,60.832,60.8882,60.7196,60.7356,768015.0
2018-01-11 09:30:00,75.67,76.0,75.42,75.94,499393.0,60.7838,61.0489,60.583,61.0007,499393.0
2018-01-11 09:40:00,75.96,76.39,75.96,76.22,306394.0,61.0168,61.3622,61.0168,61.2256,306394.0
2018-01-11 09:50:00,76.22,76.67,76.21,76.31,271804.0,61.2256,61.5871,61.2176,61.2979,271804.0
2018-01-11 10:00:00,76.3,76.51,76.12,76.18,211814.0,61.2899,61.4586,61.1453,61.1935,211814.0
2018-01-11 10:10:00,76.17,76.2,75.96,75.96,330550.0,61.1855,61.2096,61.0168,61.0168,330550.0
2018-01-11 10:20:00,75.96,75.96,75.61,75.67,292502.0,61.0168,61.0168,60.7356,60.7838,292502.0
2018-01-11 10:30:00,75.67,76.07,75.66,76.01,300478.0,60.7838,61.1051,60.7758,61.0569,300478.0
2018-01-11 10:40:00,76.0,76.33,76.0,76.28,241713.0,61.0489,61.314,61.0489,61.2738,241713.0
2018-01-11 10:50:00,76.28,76.62,76.2,76.62,301268.0,61.2738,61.5469,61.2096,61.5469,301268.0
2018-01-11 11:00:00,76.62,76.69,76.53,76.66,184976.0,61.5469,61.6032,61.4746,61.5791,184976.0
2018-01-11 11:10:00,76.67,76.7,76.5,76.61,137449.0,61.5871,61.6112,61.4505,61.5389,137449.0
2018-01-11 11:20:00,76.6,76.91,76.58,76.82,189755.0,61.5309,61.7799,61.5148,61.7076,189755.0
2018-01-11 11:30:00,76.82,77.22,76.79,77.2,297371.0,61.7076,62.0289,61.6835,62.0128,297371.0
2018-01-11 11:40:00,77.2,77.2,76.77,76.81,296992.0,62.0128,62.0128,61.6674,61.6996,296992.0
2018-01-11 11:50:00,76.82,76.86,76.7,76.85,143786.0,61.7076,61.7397,61.6112,61.7317,143786.0
2018-01-11 12:00:00,76.85,76.88,76.66,76.81,229089.0,61.7317,61.7558,61.5791,61.6996,229089.0
2018-01-11 12:10:00,76.81,77.05,76.78,76.98,178584.0,61.6996,61.8923,61.6755,61.8361,178584.0
2018-01-11 12:20:00,76.97,77.09,76.92,77.08,114015.0,61.8281,61.9245,61.7879,61.9164,114015.0
2018-01-11 12:30:00,77.08,77.08,76.8,76.86,234323.0,61.9164,61.9164,61.6915,61.7397,234323.0
2018-01-11 12:40:00,76.87,76.97,76.8,76.85,125736.0,61.7478,61.8281,61.6915,61.7317,125736.0
2018-01-11 12:50:00,76.85,76.99,76.79,76.92,98976.0,61.7317,61.8441,61.6835,61.7879,98976.0
2018-01-11 13:00:00,76.93,76.96,76.85,76.92,113849.0,61.7959,61.82,61.7317,61.7879,113849.0
2018-01-11 13:10:00,76.92,77.01,76.84,76.89,150267.0,61.7879,61.8602,61.7237,61.7638,150267.0
2018-01-11 13:20:00,76.9,77.08,76.9,76.98,140671.0,61.7718,61.9164,61.7718,61.8361,140671.0
2018-01-11 13:30:00,76.99,77.07,76.93,77.03,79905.0,61.8441,61.9084,61.7959,61.8763,79905.0
2018-01-11 13:40:00,77.03,77.15,77.03,77.08,106817.0,61.8763,61.9727,61.8763,61.9164,106817.0
2018-01-11 13:50:00,77.09,77.09,76.91,76.95,100090.0,61.9245,61.9245,61.7799,61.812,100090.0
2018-01-11 14:00:00,76.96,77.06,76.94,76.98,133566.0,61.82,61.9004,61.804,61.8361,133566.0
2018-01-11 14:10:00,76.98,77.01,76.8,76.84,158979.0,61.8361,61.8602,61.6915,61.7237,158979.0
2018-01-11 14:20:00,76.84,76.84,76.67,76.73,178472.0,61.7237,61.7237,61.5871,61.6353,178472.0
2018-01-11 14:30:00,76.73,76.8,76.67,76.72,107037.0,61.6353,61.6915,61.5871,61.6273,107037.0
2018-01-11 14:40:00,76.72,76.92,76.65,76.92,141558.0,61.6273,61.7879,61.571,61.7879,141558.0
2018-01-11 14:50:00,76.91,76.99,76.89,76.93,107475.0,61.7799,61.8441,61.7638,61.7959,107475.0
2018-01-11 15:00:00,76.92,77.01,76.89,76.9,190719.0,61.7879,61.8602,61.7638,61.7718,190719.0
2018-01-11 15:10:00,76.91,76.94,76.77,76.85,193097.0,61.7799,61.804,61.6674,61.7317,193097.0
2018-01-11 15:20:00,76.86,77.0,76.85,76.87,237808.0,61.7397,61.8522,61.7317,61.7478,237808.0
2018-01-11 15:30:00,76.88,76.96,76.83,76.93,197261.0,61.7558,61.82,61.7156,61.7959,197261.0
2018-01-11 15:40:00,76.94,77.07,76.88,77.04,274534.0,61.804,61.9084,61.7558,61.8843,274534.0
2018-01-11 15:50:00,77.04,77.19,77.03,77.06,848519.0,61.8843,62.0048,61.8763,61.9004,848519.0
2018-01-12 09:30:00,77.2,77.44,77.05,77.29,512758.0,62.0128,62.2056,61.8923,62.0851,512758.0
2018-01-12 09:40:00,77.29,77.81,77.29,77.48,205619.0,62.0851,62.5028,62.0851,62.2377,205619.0
2018-01-12 09:50:00,77.49,77.69,77.35,77.69,210581.0,62.2458,62.4064,62.1333,62.4064,210581.0
2018-01-12 10:00:00,77.68,77.69,77.38,77.53,158628.0,62.3984,62.4064,62.1574,62.2779,158628.0
2018-01-12 10:10:00,77.51,77.65,77.48,77.51,170642.0,62.2618,62.3743,62.2377,62.2618,170642.0
2018-01-12 10:20:00,77.51,77.77,77.49,77.6,214242.0,62.2618,62.4707,62.2458,62.3341,214242.0
2018-01-12 10:30:00,77.6,77.74,77.48,77.65,180674.0,62.3341,62.4466,62.2377,62.3743,180674.0
2018-01-12 10:40:00,77.65,77.71,77.54,77.56,171994.0,62.3743,62.4225,62.2859,62.302,171994.0
2018-01-12 10:50:00,77.57,77.81,77.56,77.8,217786.0,62.31,62.5028,62.302,62.4948,217786.0
2018-01-12 11:00:00,77.8,77.85,77.62,77.67,232458.0,62.4948,62.535,62.3502,62.3904,232458.0
2018-01-12 11:10:00,77.67,77.67,77.33,77.34,303126.0,62.3904,62.3904,62.1173,62.1253,303126.0
2018-01-12 11:20:00,77.34,77.74,77.27,77.6,258887.0,62.1253,62.4466,62.0691,62.3341,258887.0
2018-01-12 11:30:00,77.59,77.72,77.54,77.69,194333.0,62.3261,62.4305,62.2859,62.4064,194333.0
2018-01-12 11:40:00,77.68,77.75,77.59,77.71,138796.0,62.3984,62.4546,62.3261,62.4225,138796.0
2018-01-12 11:50:00,77.72,77.76,77.64,77.72,115961.0,62.4305,62.4627,62.3663,62.4305,115961.0
2018-01-12 12:00:00,77.71,77.75,77.65,77.73,130273.0,62.4225,62.4546,62.3743,62.4386,130273.0
2018-01-12 12:10:00,77.74,77.97,77.7,77.83,121000.0,62.4466,62.6314,62.4145,62.5189,121000.0
2018-01-12 12:20:00,77.84,77.91,77.78,77.9,105223.0,62.5269,62.5832,62.4787,62.5751,105223.0
2018-01-12 12:30:00,77.89,77.99,77.79,77.96,119408.0,62.5671,62.6474,62.4868,62.6233,119408.0
2018-01-12 12:40:00,77.95,77.99,77.84,77.94,189028.0,62.6153,62.6474,62.5269,62.6073,189028.0
2018-01-12 12:50:00,77.94,77.97,77.8,77.81,91768.0,62.6073,62.6314,62.4948,62.5028,91768.0
2018-01-12 13:00:00,77.81,78.0,77.8,77.98,138544.0,62.5028,62.6555,62.4948,62.6394,138544.0
2018-01-12 13:10:00,77.98,78.08,77.96,78.01,233935.0,62.6394,62.7197,62.6233,62.6635,233935.0
2018-01-12 13:20:00,78.01,78.03,77.72,77.94,194773.0,62.6635,62.6796,62.4305,62.6073,194773.0
2018-01-12 13:30:00,77.94,78.03,77.92,77.96,87925.0,62.6073,62.6796,62.5912,62.6233,87925.0
2018-01-12 13:40:00,77.97,77.99,77.88,77.98,118540.0,62.6314,62.6474,62.5591,62.6394,118540.0
2018-01-12 13:50:00,77.97,78.07,77.95,78.01,251713.0,62.6314,62.7117,62.6153,62.6635,251713.0
2018-01-12 14:00:00,78.01,78.09,77.96,78.02,145310.0,62.6635,62.7277,62.6233,62.6715,145310.0
2018-01-12 14:10:00,78.03,78.05,77.87,77.88,372831.0,62.6796,62.6956,62.551,62.5591,372831.0
2018-01-12 14:20:00,77.88,77.91,77.8,77.8,97369.0,62.5591,62.5832,62.4948,62.4948,97369.0
2018-01-12 14:30:00,77.8,77.91,77.77,77.9,101330.0,62.4948,62.5832,62.4707,62.5751,101330.0
2018-01-12 14:40:00,77.9,77.9,77.72,77.86,134206.0,62.5751,62.5751,62.4305,62.543,134206.0
2018-01-12 14:50:00,77.86,77.94,77.84,77.94,92159.0,62.543,62.6073,62.5269,62.6073,92159.0
2018-01-12 15:00:00,77.95,78.06,77.91,78.03,133761.0,62.6153,62.7036,62.5832,62.6796,133761.0
2018-01-12 15:10:00,78.04,78.06,77.88,77.92,118558.0,62.6876,62.7036,62.5591,62.5912,118558.0
2018-01-12 15:20:00,77.93,78.0,77.87,77.88,125198.0,62.5992,62.6555,62.551,62.5591,125198.0
2018-01-12 15:30:00,77.87,77.97,77.85,77.93,176293.0,62.551,62.6314,62.535,62.5992,176293.0
2018-01-12 15:40:00,77.94,78.05,77.82,78.04,216840.0,62.6073,62.6956,62.5109,62.6876,216840.0
2018-01-12 15:50:00,78.05,78.07,77.85,78.01,648911.0,62.6956,62.7117,62.535,62.6635,648911.0
2018-01-16 09:30:00,77.75,78.0,76.95,77.42,796414.0,62.4546,62.6555,61.812,62.1896,796414.0
2018-01-16 09:40:00,77.41,77.47,77.24,77.44,356438.0,62.1815,62.2297,62.045,62.2056,356438.0
2018-01-16 09:50:00,77.44,77.49,77.23,77.45,271484.0,62.2056,62.2458,62.0369,62.2137,271484.0
2018-01-16 10:00:00,77.45,77.45,77.02,77.12,277617.0,62.2137,62.2137,61.8682,61.9486,277617.0
2018-01-16 10:10:00,77.12,77.3,77.12,77.18,209561.0,61.9486,62.0932,61.9486,61.9968,209561.0
2018-01-16 10:20:00,77.18,77.86,77.18,77.84,354028.0,61.9968,62.543,61.9968,62.5269,354028.0
2018-01-16 10:30:00,77.85,77.91,77.6,77.77,246264.0,62.535,62.5832,62.3341,62.4707,246264.0
2018-01-16 10:40:00,77.78,77.85,77.63,77.65,215132.0,62.4787,62.535,62.3582,62.3743,215132.0
2018-01-16 10:50:00,77.65,77.68,77.49,77.51,245229.0,62.3743,62.3984,62.2458,62.2618,245229.0
2018-01-16 11:00:00,77.51,77.8,77.5,77.67,232442.0,62.2618,62.4948,62.2538,62.3904,232442.0
2018-01-16 11:10:00,77.67,77.86,77.61,77.75,185719.0,62.3904,62.543,62.3422,62.4546,185719.0
2018-01-16 11:20:00,77.74,77.75,77.67,77.69,169957.0,62.4466,62.4546,62.3904,62.4064,169957.0
2018-01-16 11:30:00,77.69,77.75,77.64,77.7,185016.0,62.4064,62.4546,62.3663,62.4145,185016.0
2018-01-16 11:40:00,77.69,77.77,77.64,77.69,232394.0,62.4064,62.4707,62.3663,62.4064,232394.0
2018-01-16 11:50:00,77.69,77.72,77.48,77.48,150669.0,62.4064,62.4305,62.2377,62.2377,150669.0
2018-01-16 12:00:00,77.48,77.49,77.23,77.27,178713.0,62.2377,62.2458,62.0369,62.0691,178713.0
2018-01-16 12:10:00,77.27,77.49,77.25,77.42,161035.0,62.0691,62.2458,62.053,62.1896,161035.0
2018-01-16 12:20:00,77.43,77.44,77.11,77.28,185527.0,62.1976,62.2056,61.9405,62.0771,185527.0
2018-01-16 12:30:00,77.28,77.37,77.24,77.27,88452.0,62.0771,62.1494,62.045,62.0691,88452.0
2018-01-16 12:40:00,77.27,77.39,77.25,77.37,118113.0,62.0691,62.1655,62.053,62.1494,118113.0
2018-01-16 12:50:00,77.37,77.42,77.15,77.17,122421.0,62.1494,62.1896,61.9727,61.9887,122421.0
2018-01-16 13:00:00,77.18,77.23,77.13,77.21,125556.0,61.9968,62.0369,61.9566,62.0209,125556.0
2018-01-16 13:10:00,77.21,77.33,77.2,77.32,137025.0,62.0209,62.1173,62.0128,62.1092,137025.0
2018-01-16 13:20:00,77.33,77.39,77.28,77.35,226950.0,62.1173,62.1655,62.0771,62.1333,226950.0
2018-01-16 13:30:00,77.34,77.38,77.26,77.38,83431.0,62.1253,62.1574,62.061,62.1574,83431.0
2018-01-16 13:40:00,77.38,77.42,77.27,77.28,88176.0,62.1574,62.1896,62.0691,62.0771,88176.0
2018-01-16 13:50:00,77.28,77.28,77.11,77.18,116282.0,62.0771,62.0771,61.9405,61.9968,116282.0
2018-01-16 14:00:00,77.18,77.21,77.01,77.15,185784.0,61.9968,62.0209,61.8602,61.9727,185784.0
2018-01-16 14:10:00,77.15,77.36,77.05,77.12,198365.0,61.9727,62.1414,61.8923,61.9486,198365.0
2018-01-16 14:20:00,77.12,77.23,77.04,77.23,228839.0,61.9486,62.0369,61.8843,62.0369,228839.0
2018-01-16 14:30:00,77.22,77.27,77.12,77.18,154849.0,62.0289,62.0691,61.9486,61.9968,154849.0
2018-01-16 14:40:00,77.18,77.24,76.98,77.06,214131.0,61.9968,62.045,61.8361,61.9004,214131.0
2018-01-16 14:50:00,77.07,77.18,76.97,77.17,178463.0,61.9084,61.9968,61.8281,61.9887,178463.0
2018-01-16 15:00:00,77.18,77.35,77.18,77.33,148329.0,61.9968,62.1333,61.9968,62.1173,148329.0
2018-01-16 15:10:00,77.34,77.35,77.04,77.17,142416.0,62.1253,62.1333,61.8843,61.9887,142416.0
2018-01-16 15:20:00,77.17,77.43,77.12,77.43,208449.0,61.9887,62.1976,61.9486,62.1976,208449.0
2018-01-16 15:30:00,77.42,77.42,77.27,77.28,288856.0,62.1896,62.1896,62.0691,62.0771,288856.0
2018-01-16 15:40:00,77.28,77.37,77.21,77.36,349803.0,62.0771,62.1494,62.0209,62.1414,349803.0
2018-01-16 15:50:00,77.37,77.39,77.12,77.18,845088.0,62.1494,62.1655,61.9486,61.9968,845088.0
2018-01-17 09:30:00,77.0,77.49,76.66,77.21,409879.0,61.8522,62.2458,61.5791,62.0209,409879.0
2018-01-17 09:40:00,77.2,77.31,76.64,76.64,251970.0,62.0128,62.1012,61.563,61.563,251970.0
2018-01-17 09:50:00,76.65,76.79,76.41,76.53,311437.0,61.571,61.6835,61.3782,61.4746,311437.0
2018-01-17 10:00:00,76.54,76.75,76.46,76.7,364112.0,61.4827,61.6514,61.4184,61.6112,364112.0
2018-01-17 10:10:00,76.7,76.9,76.65,76.82,205123.0,61.6112,61.7718,61.571,61.7076,205123.0
2018-01-17 10:20:00,76.83,76.83,76.69,76.71,129845.0,61.7156,61.7156,61.6032,61.6192,129845.0
2018-01-17 10:30:00,76.71,77.1,76.7,77.09,290500.0,61.6192,61.9325,61.6112,61.9245,290500.0
2018-01-17 10:40:00,77.1,77.2,76.97,77.17,148428.0,61.9325,62.0128,61.8281,61.9887,148428.0
2018-01-17 10:50:00,77.18,77.33,77.15,77.31,387175.0,61.9968,62.1173,61.9727,62.1012,387175.0
2018-01-17 11:00:00,77.31,77.43,77.2,77.37,281164.0,62.1012,62.1976,62.0128,62.1494,281164.0
2018-01-17 11:10:00,77.38,77.4,77.25,77.31,163238.0,62.1574,62.1735,62.053,62.1012,163238.0
2018-01-17 11:20:00,77.31,77.49,77.29,77.46,100000.0,62.1012,62.2458,62.0851,62.2217,100000.0
2018-01-17 11:30:00,77.46,77.53,77.44,77.52,111835.0,62.2217,62.2779,62.2056,62.2699,111835.0
2018-01-17 11:40:00,77.52,77.61,77.47,77.57,103833.0,62.2699,62.3422,62.2297,62.31,103833.0
2018-01-17 11:50:00,77.58,77.61,77.38,77.41,136818.0,62.3181,62.3422,62.1574,62.1815,136818.0
2018-01-17 12:00:00,77.41,77.47,77.39,77.44,68799.0,62.1815,62.2297,62.1655,62.2056,68799.0
2018-01-17 12:10:00,77.44,77.46,77.33,77.45,42824.0,62.2056,62.2217,62.1173,62.2137,42824.0
2018-01-17 12:20:00,77.45,77.56,77.44,77.48,78369.0,62.2137,62.302,62.2056,62.2377,78369.0
2018-01-17 12:30:00,77.49,77.61,77.44,77.58,80527.0,62.2458,62.3422,62.2056,62.3181,80527.0
2018-01-17 12:40:00,77.59,77.62,77.51,77.62,89659.0,62.3261,62.3502,62.2618,62.3502,89659.0
2018-01-17 12:50:00,77.61,77.63,77.53,77.62,84999.0,62.3422,62.3582,62.2779,62.3502,84999.0
2018-01-17 13:00:00,77.61,77.65,77.58,77.62,67913.0,62.3422,62.3743,62.3181,62.3502,67913.0
2018-01-17 13:10:00,77.62,77.64,77.58,77.59,55214.0,62.3502,62.3663,62.3181,62.3261,55214.0
2018-01-17 13:20:00,77.6,77.61,77.56,77.59,72120.0,62.3341,62.3422,62.302,62.3261,72120.0
2018-01-17 13:30:00,77.59,77.61,77.52,77.53,48895.0,62.3261,62.3422,62.2699,62.2779,48895.0
2018-01-17 13:40:00,77.53,77.61,77.48,77.49,74585.0,62.2779,62.3422,62.2377,62.2458,74585.0
2018-01-17 13:50:00,77.49,77.6,77.48,77.57,84075.0,62.2458,62.3341,62.2377,62.31,84075.0
2018-01-17 14:00:00,77.58,77.62,77.48,77.58,113371.0,62.3181,62.3502,62.2377,62.3181,113371.0
2018-01-17 14:10:00,77.58,77.62,77.5,77.5,142382.0,62.3181,62.3502,62.2538,62.2538,142382.0
2018-01-17 14:20:00,77.49,77.63,77.46,77.55,115589.0,62.2458,62.3582,62.2217,62.294,115589.0
2018-01-17 14:30:00,77.55,77.67,77.47,77.64,116748.0,62.294,62.3904,62.2297,62.3663,116748.0
2018-01-17 14:40:00,77.64,77.74,77.59,77.74,84608.0,62.3663,62.4466,62.3261,62.4466,84608.0
2018-01-17 14:50:00,77.74,77.79,77.59,77.61,136110.0,62.4466,62.4868,62.3261,62.3422,136110.0
2018-01-17 15:00:00,77.61,77.61,77.51,77.52,112477.0,62.3422,62.3422,62.2618,62.2699,112477.0
2018-01-17 15:10:00,77.52,77.58,77.48,77.48,125809.0,62.2699,62.3181,62.2377,62.2377,125809.0
2018-01-17 15:20:00,77.49,77.49,77.3,77.33,130085.0,62.2458,62.2458,62.0932,62.1173,130085.0
2018-01-17 15:30:00,77.33,77.34,77.22,77.22,227955.0,62.1173,62.1253,62.0289,62.0289,227955.0
2018-01-17 15:40:00,77.23,77.38,77.17,77.28,316508.0,62.0369,62.1574,61.9887,62.0771,316508.0
2018-01-17 15:50:00,77.28,77.34,77.14,77.22,471601.0,62.0771,62.1253,61.9646,62.0289,471601.0
2018-01-18 09:30:00,76.57,77.1,75.69,77.08,581744.0,61.5068,61.9325,60.7999,61.9164,581744.0
2018-01-18 09:40:00,77.08,77.28,76.85,77.22,276822.0,61.9164,62.0771,61.7317,62.0289,276822.0
2018-01-18 09:50:00,77.21,77.47,77.15,77.23,301012.0,62.0209,62.2297,61.9727,62.0369,301012.0
2018-01-18 10:00:00,77.23,77.36,77.07,77.23,274747.0,62.0369,62.1414,61.9084,62.0369,274747.0
2018-01-18 10:10:00,77.24,77.25,77.09,77.23,199019.0,62.045,62.053,61.9245,62.0369,199019.0
2018-01-18 10:20:00,77.24,77.25,77.01,77.25,225867.0,62.045,62.053,61.8602,62.053,225867.0
2018-01-18 10:30:00,77.25,77.31,77.1,77.21,183382.0,62.053,62.1012,61.9325,62.0209,183382.0
2018-01-18 10:40:00,77.21,77.23,77.08,77.18,214469.0,62.0209,62.0369,61.9164,61.9968,214469.0
2018-01-18 10:50:00,77.18,77.21,76.77,76.8,315137.0,61.9968,62.0209,61.6674,61.6915,315137.0
2018-01-18 11:00:00,76.77,77.15,76.77,76.96,184101.0,61.6674,61.9727,61.6674,61.82,184101.0
2018-01-18 11:10:00,76.96,77.26,76.95,77.16,254757.0,61.82,62.061,61.812,61.9807,254757.0
2018-01-18 11:20:00,77.17,77.22,76.93,76.93,211114.0,61.9887,62.0289,61.7959,61.7959,211114.0
2018-01-18 11:30:00,76.94,77.22,76.91,76.92,149411.0,61.804,62.0289,61.7799,61.7879,149411.0
2018-01-18 11:40:00,76.92,76.93,76.78,76.81,210050.0,61.7879,61.7959,61.6755,61.6996,210050.0
2018-01-18 11:50:00,76.83,77.04,76.82,76.99,119792.0,61.7156,61.8843,61.7076,61.8441,119792.0
2018-01-18 12:00:00,76.99,77.25,76.95,77.13,166440.0,61.8441,62.053,61.812,61.9566,166440.0
2018-01-18 12:10:00,77.13,77.17,76.97,76.99,116025.0,61.9566,61.9887,61.8281,61.8441,116025.0
2018-01-18 12:20:00,76.98,76.99,76.86,76.89,123306.0,61.8361,61.8441,61.7397,61.7638,123306.0
2018-01-18 12:30:00,76.89,76.9,76.81,76.89,94850.0,61.7638,61.7718,61.6996,61.7638,94850.0
2018-01-18 12:40:00,76.88,77.08,76.88,77.06,113805.0,61.7558,61.9164,61.7558,61.9004,113805.0
2018-01-18 12:50:00,77.07,77.2,77.04,77.15,186052.0,61.9084,62.0128,61.8843,61.9727,186052.0
2018-01-18 13:00:00,77.15,77.19,77.05,77.08,91204.0,61.9727,62.0048,61.8923,61.9164,91204.0
2018-01-18 13:10:00,77.07,77.08,76.93,76.97,100820.0,61.9084,61.9164,61.7959,61.8281,100820.0
2018-01-18 13:20:00,76.97,77.01,76.9,76.98,195600.0,61.8281,61.8602,61.7718,61.8361,195600.0
2018-01-18 13:30:00,76.97,76.98,76.79,76.84,89690.0,61.8281,61.8361,61.6835,61.7237,89690.0
2018-01-18 13:40:00,76.84,76.99,76.84,76.98,133413.0,61.7237,61.8441,61.7237,61.8361,133413.0
2018-01-18 13:50:00,76.98,77.19,76.96,77.19,163168.0,61.8361,62.0048,61.82,62.0048,163168.0
2018-01-18 14:00:00,77.19,77.19,77.05,77.13,139888.0,62.0048,62.0048,61.8923,61.9566,139888.0
2018-01-18 14:10:00,77.13,77.17,76.96,76.98,111378.0,61.9566,61.9887,61.82,61.8361,111378.0
2018-01-18 14:20:00,76.98,77.02,76.88,77.0,120512.0,61.8361,61.8682,61.7558,61.8522,120512.0
2018-01-18 14:30:00,77.01,77.12,76.97,77.07,163754.0,61.8602,61.9486,61.8281,61.9084,163754.0
2018-01-18 14:40:00,77.08,77.09,76.94,76.97,113889.0,61.9164,61.9245,61.804,61.8281,113889.0
2018-01-18 14:50:00,76.97,76.98,76.88,76.94,161177.0,61.8281,61.8361,61.7558,61.804,161177.0
2018-01-18 15:00:00,76.93,76.94,76.77,76.78,257591.0,61.7959,61.804,61.6674,61.6755,257591.0
2018-01-18 15:10:00,76.78,76.83,76.73,76.83,188945.0,61.6755,61.7156,61.6353,61.7156,188945.0
2018-01-18 15:20:00,76.83,76.91,76.8,76.81,189141.0,61.7156,61.7799,61.6915,61.6996,189141.0
2018-01-18 15:30:00,76.82,76.83,76.51,76.52,269458.0,61.7076,61.7156,61.4586,61.4666,269458.0
2018-01-18 15:40:00,76.52,76.56,76.25,76.27,448144.0,61.4666,61.4987,61.2497,61.2658,448144.0
2018-01-18 15:50:00,76.27,76.56,76.18,76.39,1000375.0,61.2658,61.4987,61.1935,61.3622,1000375.0
2018-01-19 09:30:00,75.0,75.68,74.25,75.64,1832340.0,60.2456,60.7919,59.6432,60.7597,1832340.0
2018-01-19 09:40:00,75.64,75.76,75.12,75.64,660800.0,60.7597,60.8561,60.342,60.7597,660800.0
2018-01-19 09:50:00,75.65,75.75,75.35,75.56,337294.0,60.7678,60.8481,60.5268,60.6955,337294.0
2018-01-19 10:00:00,75.58,75.72,75.37,75.41,344214.0,60.7115,60.824,60.5428,60.575,344214.0
2018-01-19 10:10:00,75.4,75.61,75.38,75.6,294328.0,60.5669,60.7356,60.5509,60.7276,294328.0
2018-01-19 10:20:00,75.6,75.72,75.4,75.55,211537.0,60.7276,60.824,60.5669,60.6874,211537.0
2018-01-19 10:30:00,75.55,75.91,75.51,75.76,187133.0,60.6874,60.9766,60.6553,60.8561,187133.0
2018-01-19 10:40:00,75.76,76.29,75.71,76.19,360435.0,60.8561,61.2819,60.816,61.2015,360435.0
2018-01-19 10:50:00,76.21,76.56,76.18,76.56,243697.0,61.2176,61.4987,61.1935,61.4987,243697.0
2018-01-19 11:00:00,76.56,76.74,76.4,76.63,257121.0,61.4987,61.6433,61.3702,61.555,257121.0
2018-01-19 11:10:00,76.62,77.18,76.59,77.1,291424.0,61.5469,61.9968,61.5228,61.9325,291424.0
2018-01-19 11:20:00,77.09,77.15,76.57,76.61,257076.0,61.9245,61.9727,61.5068,61.5389,257076.0
2018-01-19 11:30:00,76.62,76.65,76.09,76.24,259976.0,61.5469,61.571,61.1212,61.2417,259976.0
2018-01-19 11:40:00,76.24,76.25,75.6,75.74,283309.0,61.2417,61.2497,60.7276,60.8401,283309.0
2018-01-19 11:50:00,75.72,76.0,75.68,75.93,191004.0,60.824,61.0489,60.7919,60.9927,191004.0
2018-01-19 12:00:00,75.91,76.07,75.79,75.83,209642.0,60.9766,61.1051,60.8802,60.9123,209642.0
2018-01-19 12:10:00,75.85,76.03,75.78,75.96,133815.0,60.9284,61.073,60.8722,61.0168,133815.0
2018-01-19 12:20:00,75.96,76.06,75.85,75.97,132416.0,61.0168,61.0971,60.9284,61.0248,132416.0
2018-01-19 12:30:00,75.97,76.0,75.77,75.84,182850.0,61.0248,61.0489,60.8641,60.9204,182850.0
2018-01-19 12:40:00,75.85,75.9,75.77,75.87,135988.0,60.9284,60.9686,60.8641,60.9445,135988.0
2018-01-19 12:50:00,75.87,76.03,75.82,75.96,94850.0,60.9445,61.073,60.9043,61.0168,94850.0
2018-01-19 13:00:00,75.95,75.98,75.82,75.98,110380.0,61.0087,61.0328,60.9043,61.0328,110380.0
2018-01-19 13:10:00,75.98,76.27,75.96,76.25,106450.0,61.0328,61.2658,61.0168,61.2497,106450.0
2018-01-19 13:20:00,76.25,76.26,75.88,76.08,120577.0,61.2497,61.2578,60.9525,61.1132,120577.0
2018-01-19 13:30:00,76.07,76.21,76.02,76.08,104965.0,61.1051,61.2176,61.065,61.1132,104965.0
2018-01-19 13:40:00,76.07,76.07,75.91,75.98,155183.0,61.1051,61.1051,60.9766,61.0328,155183.0
2018-01-19 13:50:00,75.98,76.18,75.95,76.09,146793.0,61.0328,61.1935,61.0087,61.1212,146793.0
2018-01-19 14:00:00,76.09,76.28,76.01,76.11,225489.0,61.1212,61.2738,61.0569,61.1373,225489.0
2018-01-19 14:10:00,76.11,76.15,75.9,76.15,230697.0,61.1373,61.1694,60.9686,61.1694,230697.0
2018-01-19 14:20:00,76.15,76.23,76.06,76.15,144815.0,61.1694,61.2337,61.0971,61.1694,144815.0
2018-01-19 14:30:00,76.15,76.34,76.1,76.32,203744.0,61.1694,61.322,61.1292,61.306,203744.0
2018-01-19 14:40:00,76.31,76.42,76.28,76.4,172434.0,61.2979,61.3863,61.2738,61.3702,172434.0
2018-01-19 14:50:00,76.4,76.44,76.28,76.28,144764.0,61.3702,61.4023,61.2738,61.2738,144764.0
2018-01-19 15:00:00,76.28,76.48,76.18,76.42,228738.0,61.2738,61.4345,61.1935,61.3863,228738.0
2018-01-19 15:10:00,76.43,76.46,76.24,76.32,164658.0,61.3943,61.4184,61.2417,61.306,164658.0
2018-01-19 15:20:00,76.32,76.34,76.18,76.25,220790.0,61.306,61.322,61.1935,61.2497,220790.0
2018-01-19 15:30:00,76.25,76.53,76.25,76.52,271808.0,61.2497,61.4746,61.2497,61.4666,271808.0
2018-01-19 15:40:00,76.52,76.52,76.3,76.31,448829.0,61.4666,61.4666,61.2899,61.2979,448829.0
2018-01-19 15:50:00,76.31,76.5,76.19,76.43,955276.0,61.2979,61.4505,61.2015,61.3943,955276.0
2018-01-22 09:30:00,77.05,78.59,76.84,78.59,1006980.0,61.8923,63.1294,61.7237,63.1294,1006980.0
2018-01-22 09:40:00,78.54,78.66,77.97,78.01,384344.0,63.0892,63.1856,62.6314,62.6635,384344.0
2018-01-22 09:50:00,78.03,78.28,77.88,78.09,246650.0,62.6796,62.8804,62.5591,62.7277,246650.0
2018-01-22 10:00:00,78.09,78.56,77.97,78.54,324563.0,62.7277,63.1053,62.6314,63.0892,324563.0
2018-01-22 10:10:00,78.54,78.7,78.37,78.46,253231.0,63.0892,63.2177,62.9527,63.025,253231.0
2018-01-22 10:20:00,78.45,78.55,78.24,78.26,227450.0,63.0169,63.0973,62.8482,62.8643,227450.0
2018-01-22 10:30:00,78.27,78.29,78.04,78.21,197484.0,62.8723,62.8884,62.6876,62.8241,197484.0
2018-01-22 10:40:00,78.21,78.31,78.08,78.31,164875.0,62.8241,62.9045,62.7197,62.9045,164875.0
2018-01-22 10:50:00,78.31,78.4,78.2,78.21,143257.0,62.9045,62.9768,62.8161,62.8241,143257.0
2018-01-22 11:00:00,78.2,78.55,78.13,78.52,136853.0,62.8161,63.0973,62.7599,63.0732,136853.0
2018-01-22 11:10:00,78.51,78.83,78.51,78.7,218899.0,63.0651,63.3222,63.0651,63.2177,218899.0
2018-01-22 11:20:00,78.7,78.87,78.66,78.74,252775.0,63.2177,63.3543,63.1856,63.2499,252775.0
2018-01-22 11:30:00,78.74,78.75,78.52,78.72,148406.0,63.2499,63.2579,63.0732,63.2338,148406.0
2018-01-22 11:40:00,78.71,78.79,78.65,78.71,123157.0,63.2258,63.29,63.1776,63.2258,123157.0
2018-01-22 11:50:00,78.72,78.97,78.63,78.82,187132.0,63.2338,63.4346,63.1615,63.3141,187132.0
2018-01-22 12:00:00,78.81,78.85,78.69,78.82,80538.0,63.3061,63.3382,63.2097,63.3141,80538.0
2018-01-22 12:10:00,78.83,78.91,78.71,78.72,95063.0,63.3222,63.3864,63.2258,63.2338,95063.0
2018-01-22 12:20:00,78.73,78.79,78.64,78.78,88255.0,63.2418,63.29,63.1695,63.282,88255.0
2018-01-22 12:30:00,78.79,78.95,78.78,78.87,104725.0,63.29,63.4186,63.282,63.3543,104725.0
2018-01-22 12:40:00,78.87,78.99,78.87,78.94,154268.0,63.3543,63.4507,63.3543,63.4105,154268.0
2018-01-22 12:50:00,78.94,79.11,78.93,79.06,175468.0,63.4105,63.5471,63.4025,63.5069,175468.0
2018-01-22 13:00:00,79.06,79.08,78.95,79.07,161264.0,63.5069,63.523,63.4186,63.515,161264.0
2018-01-22 13:10:00,79.06,79.27,79.06,79.17,186174.0,63.5069,63.6756,63.5069,63.5953,186174.0
2018-01-22 13:20:00,79.17,79.31,79.17,79.29,129930.0,63.5953,63.7077,63.5953,63.6917,129930.0
2018-01-22 13:30:00,79.28,79.36,79.25,79.3,99195.0,63.6836,63.7479,63.6595,63.6997,99195.0
2018-01-22 13:40:00,79.29,79.38,79.22,79.37,142510.0,63.6917,63.764,63.6354,63.7559,142510.0
2018-01-22 13:50:00,79.38,79.67,79.35,79.62,227816.0,63.764,63.9969,63.7399,63.9568,227816.0
2018-01-22 14:00:00,79.63,79.67,79.4,79.63,162972.0,63.9648,63.9969,63.78,63.9648,162972.0
2018-01-22 14:10:00,79.64,79.8,79.53,79.77,290314.0,63.9728,64.1013,63.8845,64.0772,290314.0
2018-01-22 14:20:00,79.77,79.79,79.61,79.7,135903.0,64.0772,64.0933,63.9487,64.021,135903.0
2018-01-22 14:30:00,79.7,79.74,79.62,79.66,134503.0,64.021,64.0532,63.9568,63.9889,134503.0
2018-01-22 14:40:00,79.65,79.69,79.5,79.55,144467.0,63.9809,64.013,63.8604,63.9005,144467.0
2018-01-22 14:50:00,79.56,79.58,79.4,79.45,151398.0,63.9086,63.9246,63.78,63.8202,151398.0
2018-01-22 15:00:00,79.46,79.71,79.44,79.64,123536.0,63.8282,64.0291,63.8122,63.9728,123536.0
2018-01-22 15:10:00,79.65,79.77,79.63,79.7,150932.0,63.9809,64.0772,63.9648,64.021,150932.0
2018-01-22 15:20:00,79.71,79.8,79.69,79.78,147524.0,64.0291,64.1013,64.013,64.0853,147524.0
2018-01-22 15:30:00,79.78,79.88,79.62,79.7,220434.0,64.0853,64.1656,63.9568,64.021,220434.0
2018-01-22 15:40:00,79.71,79.76,79.63,79.69,260929.0,64.0291,64.0692,63.9648,64.013,260929.0
2018-01-22 15:50:00,79.7,79.87,79.65,79.76,1028628.0,64.021,64.1576,63.9809,64.0692,1028628.0
2018-01-23 09:30:00,79.72,80.24,79.5,80.12,689537.0,64.0371,64.4548,63.8604,64.3584,689537.0
2018-01-23 09:40:00,80.12,80.35,79.86,79.96,353061.0,64.3584,64.5431,64.1495,64.2299,353061.0
2018-01-23 09:50:00,79.95,79.99,79.11,79.19,428969.0,64.2218,64.254,63.5471,63.6113,428969.0
2018-01-23 10:00:00,79.18,79.28,78.72,78.98,319758.0,63.6033,63.6836,63.2338,63.4427,319758.0
2018-01-23 10:10:00,78.98,79.22,78.82,78.83,231668.0,63.4427,63.6354,63.3141,63.3222,231668.0
2018-01-23 10:20:00,78.83,79.02,78.58,78.86,319115.0,63.3222,63.4748,63.1214,63.3463,319115.0
2018-01-23 10:30:00,78.86,78.94,78.67,78.94,184871.0,63.3463,63.4105,63.1936,63.4105,184871.0
2018-01-23 10:40:00,78.95,79.35,78.94,79.23,206183.0,63.4186,63.7399,63.4105,63.6435,206183.0
2018-01-23 10:50:00,79.23,79.42,79.2,79.31,130730.0,63.6435,63.7961,63.6194,63.7077,130730.0
2018-01-23 11:00:00,79.31,79.45,79.26,79.34,194994.0,63.7077,63.8202,63.6676,63.7318,194994.0
2018-01-23 11:10:00,79.35,79.38,79.25,79.26,118565.0,63.7399,63.764,63.6595,63.6676,118565.0
2018-01-23 11:20:00,79.27,79.37,79.12,79.16,117114.0,63.6756,63.7559,63.5551,63.5873,117114.0
2018-01-23 11:30:00,79.17,79.29,79.14,79.15,141652.0,63.5953,63.6917,63.5712,63.5792,141652.0
2018-01-23 11:40:00,79.15,79.22,79.12,79.13,131308.0,63.5792,63.6354,63.5551,63.5632,131308.0
2018-01-23 11:50:00,79.12,79.17,79.05,79.06,166389.0,63.5551,63.5953,63.4989,63.5069,166389.0
2018-01-23 12:00:00,79.06,79.2,79.06,79.11,119346.0,63.5069,63.6194,63.5069,63.5471,119346.0
2018-01-23 12:10:00,79.11,79.14,79.02,79.08,79733.0,63.5471,63.5712,63.4748,63.523,79733.0
2018-01-23 12:20:00,79.08,79.09,78.89,78.98,102468.0,63.523,63.531,63.3704,63.4427,102468.0
2018-01-23 12:30:00,78.97,79.15,78.97,79.06,100442.0,63.4346,63.5792,63.4346,63.5069,100442.0
2018-01-23 12:40:00,79.06,79.07,78.95,78.97,105672.0,63.5069,63.515,63.4186,63.4346,105672.0
2018-01-23 12:50:00,78.97,79.11,78.95,79.09,215795.0,63.4346,63.5471,63.4186,63.531,215795.0
2018-01-23 13:00:00,79.1,79.13,79.05,79.06,161643.0,63.5391,63.5632,63.4989,63.5069,161643.0
2018-01-23 13:10:00,79.06,79.07,78.98,78.99,105693.0,63.5069,63.515,63.4427,63.4507,105693.0
2018-01-23 13:20:00,78.98,79.04,78.95,78.97,123113.0,63.4427,63.4909,63.4186,63.4346,123113.0
2018-01-23 13:30:00,78.97,79.01,78.82,78.87,111584.0,63.4346,63.4668,63.3141,63.3543,111584.0
2018-01-23 13:40:00,78.88,78.92,78.8,78.81,130092.0,63.3623,63.3945,63.2981,63.3061,130092.0
2018-01-23 13:50:00,78.81,78.87,78.81,78.84,131549.0,63.3061,63.3543,63.3061,63.3302,131549.0
2018-01-23 14:00:00,78.85,78.86,78.78,78.81,219238.0,63.3382,63.3463,63.282,63.3061,219238.0
2018-01-23 14:10:00,78.81,78.92,78.77,78.9,204634.0,63.3061,63.3945,63.274,63.3784,204634.0
2018-01-23 14:20:00,78.91,78.94,78.87,78.92,132684.0,63.3864,63.4105,63.3543,63.3945,132684.0
2018-01-23 14:30:00,78.91,78.97,78.89,78.95,161751.0,63.3864,63.4346,63.3704,63.4186,161751.0
2018-01-23 14:40:00,78.95,78.98,78.89,78.95,193729.0,63.4186,63.4427,63.3704,63.4186,193729.0
2018-01-23 14:50:00,78.96,79.19,78.95,79.18,147855.0,63.4266,63.6113,63.4186,63.6033,147855.0
2018-01-23 15:00:00,79.19,79.33,79.19,79.28,151158.0,63.6113,63.7238,63.6113,63.6836,151158.0
2018-01-23 15:10:00,79.27,79.35,79.19,79.3,154460.0,63.6756,63.7399,63.6113,63.6997,154460.0
2018-01-23 15:20:00,79.3,79.53,79.29,79.52,171706.0,63.6997,63.8845,63.6917,63.8764,171706.0
2018-01-23 15:30:00,79.52,79.64,79.51,79.59,191826.0,63.8764,63.9728,63.8684,63.9327,191826.0
2018-01-23 15:40:00,79.59,79.6,79.33,79.36,196912.0,63.9327,63.9407,63.7238,63.7479,196912.0
2018-01-23 15:50:00,79.35,79.38,79.17,79.21,504464.0,63.7399,63.764,63.5953,63.6274,504464.0
2018-01-24 09:30:00,78.96,79.25,78.61,79.06,649266.0,63.4266,63.6595,63.1455,63.5069,649266.0
2018-01-24 09:40:00,79.09,79.13,78.61,78.63,248620.0,63.531,63.5632,63.1455,63.1615,248620.0
2018-01-24 09:50:00,78.64,78.77,78.31,78.68,208496.0,63.1695,63.274,62.9045,63.2017,208496.0
2018-01-24 10:00:00,78.67,78.88,78.51,78.68,248713.0,63.1936,63.3623,63.0651,63.2017,248713.0
2018-01-24 10:10:00,78.67,78.7,78.18,78.22,188440.0,63.1936,63.2177,62.8,62.8322,188440.0
2018-01-24 10:20:00,78.22,78.29,78.07,78.23,208901.0,62.8322,62.8884,62.7117,62.8402,208901.0
2018-01-24 10:30:00,78.27,78.56,78.19,78.52,259471.0,62.8723,63.1053,62.8081,63.0732,259471.0
2018-01-24 10:40:00,78.52,78.79,78.51,78.7,276783.0,63.0732,63.29,63.0651,63.2177,276783.0
2018-01-24 10:50:00,78.68,78.75,78.4,78.44,197653.0,63.2017,63.2579,62.9768,63.0089,197653.0
2018-01-24 11:00:00,78.45,78.51,78.25,78.27,322659.0,63.0169,63.0651,62.8563,62.8723,322659.0
2018-01-24 11:10:00,78.26,78.31,77.86,78.11,323690.0,62.8643,62.9045,62.543,62.7438,323690.0
2018-01-24 11:20:00,78.13,78.29,78.0,78.02,251608.0,62.7599,62.8884,62.6555,62.6715,251608.0
2018-01-24 11:30:00,78.01,78.16,77.67,77.88,261386.0,62.6635,62.784,62.3904,62.5591,261386.0
2018-01-24 11:40:00,77.88,78.0,77.75,77.98,167429.0,62.5591,62.6555,62.4546,62.6394,167429.0
2018-01-24 11:50:00,77.97,78.18,77.89,78.07,155036.0,62.6314,62.8,62.5671,62.7117,155036.0
2018-01-24 12:00:00,78.07,78.32,78.0,78.22,179825.0,62.7117,62.9125,62.6555,62.8322,179825.0
2018-01-24 12:10:00,78.22,78.29,78.11,78.17,90073.0,62.8322,62.8884,62.7438,62.792,90073.0
2018-01-24 12:20:00,78.17,78.17,77.85,77.96,149747.0,62.792,62.792,62.535,62.6233,149747.0
2018-01-24 12:30:00,77.95,78.0,77.8,77.89,201939.0,62.6153,62.6555,62.4948,62.5671,201939.0
2018-01-24 12:40:00,77.88,77.98,77.74,77.97,134164.0,62.5591,62.6394,62.4466,62.6314,134164.0
2018-01-24 12:50:00,77.96,78.08,77.9,78.08,100391.0,62.6233,62.7197,62.5751,62.7197,100391.0
2018-01-24 13:00:00,78.08,78.3,78.08,78.21,196537.0,62.7197,62.8964,62.7197,62.8241,196537.0
2018-01-24 13:10:00,78.21,78.48,78.19,78.28,159434.0,62.8241,63.041,62.8081,62.8804,159434.0
2018-01-24 13:20:00,78.26,78.37,78.17,78.3,89338.0,62.8643,62.9527,62.792,62.8964,89338.0
2018-01-24 13:30:00,78.31,78.57,78.31,78.34,96742.0,62.9045,63.1133,62.9045,62.9286,96742.0
2018-01-24 13:40:00,78.34,78.57,78.34,78.56,101479.0,62.9286,63.1133,62.9286,63.1053,101479.0
2018-01-24 13:50:00,78.57,78.7,78.47,78.56,111691.0,63.1133,63.2177,63.033,63.1053,111691.0
2018-01-24 14:00:00,78.57,78.62,78.38,78.42,75957.0,63.1133,63.1535,62.9607,62.9928,75957.0
2018-01-24 14:10:00,78.41,78.58,78.35,78.55,114536.0,62.9848,63.1214,62.9366,63.0973,114536.0
2018-01-24 14:20:00,78.55,78.61,78.36,78.44,100117.0,63.0973,63.1455,62.9446,63.0089,100117.0
2018-01-24 14:30:00,78.43,78.58,78.35,78.52,171880.0,63.0009,63.1214,62.9366,63.0732,171880.0
2018-01-24 14:40:00,78.52,78.69,78.5,78.66,203268.0,63.0732,63.2097,63.0571,63.1856,203268.0
2018-01-24 14:50:00,78.66,78.66,78.52,78.62,139973.0,63.1856,63.1856,63.0732,63.1535,139973.0
2018-01-24 15:00:00,78.62,78.66,78.55,78.64,155019.0,63.1535,63.1856,63.0973,63.1695,155019.0
2018-01-24 15:10:00,78.64,78.77,78.6,78.68,180810.0,63.1695,63.274,63.1374,63.2017,180810.0
2018-01-24 15:20:00,78.68,78.73,78.54,78.54,107898.0,63.2017,63.2418,63.0892,63.0892,107898.0
2018-01-24 15:30:00,78.54,78.57,78.46,78.5,793324.0,63.0892,63.1133,63.025,63.0571,793324.0
2018-01-24 15:40:00,78.5,78.63,78.46,78.58,281934.0,63.0571,63.1615,63.025,63.1214,281934.0
2018-01-24 15:50:00,78.58,78.58,78.18,78.18,810425.0,63.1214,63.1214,62.8,62.8,810425.0
2018-01-25 09:30:00,78.98,79.09,77.64,77.72,347788.0,63.4427,63.531,62.3663,62.4305,347788.0
2018-01-25 09:40:00,77.73,78.16,77.68,78.16,139227.0,62.4386,62.784,62.3984,62.784,139227.0
2018-01-25 09:50:00,78.17,78.18,77.8,78.04,181573.0,62.792,62.8,62.4948,62.6876,181573.0
2018-01-25 10:00:00,78.05,78.05,77.62,77.75,153657.0,62.6956,62.6956,62.3502,62.4546,153657.0
2018-01-25 10:10:00,77.77,78.03,77.73,77.86,127802.0,62.4707,62.6796,62.4386,62.543,127802.0
2018-01-25 10:20:00,77.88,78.04,77.86,77.93,89822.0,62.5591,62.6876,62.543,62.5992,89822.0
2018-01-25 10:30:00,77.93,78.08,77.9,77.93,107178.0,62.5992,62.7197,62.5751,62.5992,107178.0
2018-01-25 10:40:00,77.93,77.96,77.85,77.95,291714.0,62.5992,62.6233,62.535,62.6153,291714.0
2018-01-25 10:50:00,77.95,77.95,77.39,77.4,311481.0,62.6153,62.6153,62.1655,62.1735,311481.0
2018-01-25 11:00:00,77.4,77.66,77.36,77.61,195501.0,62.1735,62.3823,62.1414,62.3422,195501.0
2018-01-25 11:10:00,77.61,77.7,77.53,77.61,216102.0,62.3422,62.4145,62.2779,62.3422,216102.0
2018-01-25 11:20:00,77.61,77.81,77.61,77.66,130048.0,62.3422,62.5028,62.3422,62.3823,130048.0
2018-01-25 11:30:00,77.66,77.82,77.62,77.76,145433.0,62.3823,62.5109,62.3502,62.4627,145433.0
2018-01-25 11:40:00,77.76,77.86,77.75,77.81,158911.0,62.4627,62.543,62.4546,62.5028,158911.0
2018-01-25 11:50:00,77.81,77.91,77.8,77.83,135838.0,62.5028,62.5832,62.4948,62.5189,135838.0
2018-01-25 12:00:00,77.83,77.95,77.76,77.77,111424.0,62.5189,62.6153,62.4627,62.4707,111424.0
2018-01-25 12:10:00,77.78,77.89,77.67,77.67,105984.0,62.4787,62.5671,62.3904,62.3904,105984.0
2018-01-25 12:20:00,77.68,77.79,77.54,77.79,102375.0,62.3984,62.4868,62.2859,62.4868,102375.0
2018-01-25 12:30:00,77.79,77.9,77.74,77.85,77709.0,62.4868,62.5751,62.4466,62.535,77709.0
2018-01-25 12:40:00,77.84,78.01,77.8,77.96,62692.0,62.5269,62.6635,62.4948,62.6233,62692.0
2018-01-25 12:50:00,77.95,77.96,77.85,77.91,56808.0,62.6153,62.6233,62.535,62.5832,56808.0
2018-01-25 13:00:00,77.91,77.91,77.76,77.84,79401.0,62.5832,62.5832,62.4627,62.5269,79401.0
2018-01-25 13:10:00,77.85,77.91,77.8,77.88,48356.0,62.535,62.5832,62.4948,62.5591,48356.0
2018-01-25 13:20:00,77.87,77.91,77.81,77.81,60499.0,62.551,62.5832,62.5028,62.5028,60499.0
2018-01-25 13:30:00,77.81,77.9,77.78,77.89,47498.0,62.5028,62.5751,62.4787,62.5671,47498.0
2018-01-25 13:40:00,77.88,77.91,77.83,77.86,72376.0,62.5591,62.5832,62.5189,62.543,72376.0
2018-01-25 13:50:00,77.86,77.91,77.84,77.86,76780.0,62.543,62.5832,62.5269,62.543,76780.0
2018-01-25 14:00:00,77.86,77.93,77.72,77.73,120920.0,62.543,62.5992,62.4305,62.4386,120920.0
2018-01-25 14:10:00,77.72,77.76,77.62,77.72,131039.0,62.4305,62.4627,62.3502,62.4305,131039.0
2018-01-25 14:20:00,77.71,77.73,77.52,77.53,172616.0,62.4225,62.4386,62.2699,62.2779,172616.0
2018-01-25 14:30:00,77.53,77.63,77.31,77.35,178264.0,62.2779,62.3582,62.1012,62.1333,178264.0
2018-01-25 14:40:00,77.36,77.53,77.27,77.41,145290.0,62.1414,62.2779,62.0691,62.1815,145290.0
2018-01-25 14:50:00,77.41,77.53,77.23,77.46,143939.0,62.1815,62.2779,62.0369,62.2217,143939.0
2018-01-25 15:00:00,77.47,77.63,77.46,77.6,168879.0,62.2297,62.3582,62.2217,62.3341,168879.0
2018-01-25 15:10:00,77.59,77.6,77.41,77.56,152482.0,62.3261,62.3341,62.1815,62.302,152482.0
2018-01-25 15:20:00,77.56,77.67,77.5,77.5,158204.0,62.302,62.3904,62.2538,62.2538,158204.0
2018-01-25 15:30:00,77.49,77.55,77.34,77.41,182807.0,62.2458,62.294,62.1253,62.1815,182807.0
2018-01-25 15:40:00,77.41,77.54,77.35,77.44,254490.0,62.1815,62.2859,62.1333,62.2056,254490.0
2018-01-25 15:50:00,77.43,77.47,77.26,77.33,471681.0,62.1976,62.2297,62.061,62.1173,471681.0
2018-01-26 09:30:00,77.69,77.85,77.39,77.77,251090.0,62.4064,62.535,62.1655,62.4707,251090.0
2018-01-26 09:40:00,77.78,77.85,77.45,77.72,269324.0,62.4787,62.535,62.2137,62.4305,269324.0
2018-01-26 09:50:00,77.72,77.97,77.66,77.94,189358.0,62.4305,62.6314,62.3823,62.6073,189358.0
2018-01-26 10:00:00,77.92,77.98,77.64,77.98,128105.0,62.5912,62.6394,62.3663,62.6394,128105.0
2018-01-26 10:10:00,77.98,78.1,77.92,78.02,147298.0,62.6394,62.7358,62.5912,62.6715,147298.0
2018-01-26 10:20:00,78.03,78.04,77.73,77.84,103582.0,62.6796,62.6876,62.4386,62.5269,103582.0
2018-01-26 10:30:00,77.84,78.06,77.79,78.06,89546.0,62.5269,62.7036,62.4868,62.7036,89546.0
2018-01-26 10:40:00,78.06,78.1,77.98,78.03,90974.0,62.7036,62.7358,62.6394,62.6796,90974.0
2018-01-26 10:50:00,78.03,78.18,77.98,78.01,87174.0,62.6796,62.8,62.6394,62.6635,87174.0
2018-01-26 11:00:00,78.0,78.1,77.94,78.09,69035.0,62.6555,62.7358,62.6073,62.7277,69035.0
2018-01-26 11:10:00,78.1,78.12,77.83,77.84,92172.0,62.7358,62.7518,62.5189,62.5269,92172.0
2018-01-26 11:20:00,77.85,77.85,77.67,77.74,80685.0,62.535,62.535,62.3904,62.4466,80685.0
2018-01-26 11:30:00,77.75,77.85,77.68,77.74,99501.0,62.4546,62.535,62.3984,62.4466,99501.0
2018-01-26 11:40:00,77.73,77.81,77.66,77.66,53476.0,62.4386,62.5028,62.3823,62.3823,53476.0
2018-01-26 11:50:00,77.66,77.68,77.58,77.65,163734.0,62.3823,62.3984,62.3181,62.3743,163734.0
2018-01-26 12:00:00,77.66,77.77,77.64,77.72,67883.0,62.3823,62.4707,62.3663,62.4305,67883.0
2018-01-26 12:10:00,77.72,77.89,77.72,77.86,48858.0,62.4305,62.5671,62.4305,62.543,48858.0
2018-01-26 12:20:00,77.87,77.88,77.77,77.78,65712.0,62.551,62.5591,62.4707,62.4787,65712.0
2018-01-26 12:30:00,77.78,77.79,77.67,77.71,53417.0,62.4787,62.4868,62.3904,62.4225,53417.0
2018-01-26 12:40:00,77.72,77.77,77.65,77.76,44735.0,62.4305,62.4707,62.3743,62.4627,44735.0
2018-01-26 12:50:00,77.75,77.77,77.68,77.7,47708.0,62.4546,62.4707,62.3984,62.4145,47708.0
2018-01-26 13:00:00,77.7,77.71,77.67,77.7,37430.0,62.4145,62.4225,62.3904,62.4145,37430.0
2018-01-26 13:10:00,77.7,77.77,77.67,77.75,67177.0,62.4145,62.4707,62.3904,62.4546,67177.0
2018-01-26 13:20:00,77.76,77.81,77.7,77.77,60183.0,62.4627,62.5028,62.4145,62.4707,60183.0
2018-01-26 13:30:00,77.78,77.8,77.71,77.71,62966.0,62.4787,62.4948,62.4225,62.4225,62966.0
2018-01-26 13:40:00,77.7,77.73,77.65,77.72,64898.0,62.4145,62.4386,62.3743,62.4305,64898.0
2018-01-26 13:50:00,77.72,77.75,77.67,77.71,64653.0,62.4305,62.4546,62.3904,62.4225,64653.0
2018-01-26 14:00:00,77.7,77.79,77.65,77.77,74229.0,62.4145,62.4868,62.3743,62.4707,74229.0
2018-01-26 14:10:00,77.77,77.78,77.71,77.77,76154.0,62.4707,62.4787,62.4225,62.4707,76154.0
2018-01-26 14:20:00,77.77,77.8,77.73,77.77,128904.0,62.4707,62.4948,62.4386,62.4707,128904.0
2018-01-26 14:30:00,77.77,77.78,77.71,77.75,147247.0,62.4707,62.4787,62.4225,62.4546,147247.0
2018-01-26 14:40:00,77.76,77.8,77.73,77.76,101717.0,62.4627,62.4948,62.4386,62.4627,101717.0
2018-01-26 14:50:00,77.76,77.83,77.75,77.83,108279.0,62.4627,62.5189,62.4546,62.5189,108279.0
2018-01-26 15:00:00,77.83,77.84,77.77,77.78,97278.0,62.5189,62.5269,62.4707,62.4787,97278.0
2018-01-26 15:10:00,77.78,77.81,77.77,77.8,140094.0,62.4787,62.5028,62.4707,62.4948,140094.0
2018-01-26 15:20:00,77.81,77.82,77.73,77.74,100594.0,62.5028,62.5109,62.4386,62.4466,100594.0
2018-01-26 15:30:00,77.74,77.74,77.65,77.73,134460.0,62.4466,62.4466,62.3743,62.4386,134460.0
2018-01-26 15:40:00,77.73,77.73,77.58,77.58,248732.0,62.4386,62.4386,62.3181,62.3181,248732.0
2018-01-26 15:50:00,77.59,77.7,77.56,77.61,520869.0,62.3261,62.4145,62.302,62.3422,520869.0
2018-01-29 09:30:00,77.09,77.2,76.51,77.07,325798.0,61.9245,62.0128,61.4586,61.9084,325798.0
2018-01-29 09:40:00,77.08,77.41,76.75,77.31,208684.0,61.9164,62.1815,61.6514,62.1012,208684.0
2018-01-29 09:50:00,77.3,77.33,77.11,77.21,176828.0,62.0932,62.1173,61.9405,62.0209,176828.0
2018-01-29 10:00:00,77.21,77.4,76.92,77.3,200622.0,62.0209,62.1735,61.7879,62.0932,200622.0
2018-01-29 10:10:00,77.29,77.36,76.99,77.11,109790.0,62.0851,62.1414,61.8441,61.9405,109790.0
2018-01-29 10:20:00,77.11,77.18,76.85,76.86,166290.0,61.9405,61.9968,61.7317,61.7397,166290.0
2018-01-29 10:30:00,76.86,77.04,76.83,76.91,81819.0,61.7397,61.8843,61.7156,61.7799,81819.0
2018-01-29 10:40:00,76.9,76.91,76.67,76.91,91939.0,61.7718,61.7799,61.5871,61.7799,91939.0
2018-01-29 10:50:00,76.89,76.94,76.84,76.89,85460.0,61.7638,61.804,61.7237,61.7638,85460.0
2018-01-29 11:00:00,76.88,76.96,76.78,76.82,91052.0,61.7558,61.82,61.6755,61.7076,91052.0
2018-01-29 11:10:00,76.82,76.97,76.78,76.9,127869.0,61.7076,61.8281,61.6755,61.7718,127869.0
2018-01-29 11:20:00,76.91,76.99,76.83,76.93,105105.0,61.7799,61.8441,61.7156,61.7959,105105.0
2018-01-29 11:30:00,76.94,77.06,76.9,77.01,111576.0,61.804,61.9004,61.7718,61.8602,111576.0
2018-01-29 11:40:00,77.01,77.15,76.93,76.94,119167.0,61.8602,61.9727,61.7959,61.804,119167.0
2018-01-29 11:50:00,76.95,76.97,76.81,76.84,149693.0,61.812,61.8281,61.6996,61.7237,149693.0
2018-01-29 12:00:00,76.85,76.97,76.8,76.89,93528.0,61.7317,61.8281,61.6915,61.7638,93528.0
2018-01-29 12:10:00,76.89,76.93,76.84,76.89,113421.0,61.7638,61.7959,61.7237,61.7638,113421.0
2018-01-29 12:20:00,76.89,76.9,76.7,76.72,86954.0,61.7638,61.7718,61.6112,61.6273,86954.0
2018-01-29 12:30:00,76.72,76.76,76.63,76.72,92348.0,61.6273,61.6594,61.555,61.6273,92348.0
2018-01-29 12:40:00,76.72,76.76,76.67,76.75,136441.0,61.6273,61.6594,61.5871,61.6514,136441.0
2018-01-29 12:50:00,76.74,76.85,76.73,76.85,85943.0,61.6433,61.7317,61.6353,61.7317,85943.0
2018-01-29 13:00:00,76.85,76.93,76.85,76.9,55733.0,61.7317,61.7959,61.7317,61.7718,55733.0
2018-01-29 13:10:00,76.89,76.91,76.86,76.89,107811.0,61.7638,61.7799,61.7397,61.7638,107811.0
2018-01-29 13:20:00,76.89,76.9,76.8,76.89,81125.0,61.7638,61.7718,61.6915,61.7638,81125.0
2018-01-29 13:30:00,76.89,76.9,76.77,76.8,60108.0,61.7638,61.7718,61.6674,61.6915,60108.0
2018-01-29 13:40:00,76.79,76.87,76.76,76.77,76617.0,61.6835,61.7478,61.6594,61.6674,76617.0
2018-01-29 13:50:00,76.77,76.86,76.76,76.85,49695.0,61.6674,61.7397,61.6594,61.7317,49695.0
2018-01-29 14:00:00,76.84,76.91,76.78,76.86,66693.0,61.7237,61.7799,61.6755,61.7397,66693.0
2018-01-29 14:10:00,76.86,76.91,76.83,76.87,109760.0,61.7397,61.7799,61.7156,61.7478,109760.0
2018-01-29 14:20:00,76.88,76.95,76.82,76.94,134790.0,61.7558,61.812,61.7076,61.804,134790.0
2018-01-29 14:30:00,76.95,77.08,76.89,76.98,108881.0,61.812,61.9164,61.7638,61.8361,108881.0
2018-01-29 14:40:00,76.98,77.05,76.94,77.0,127146.0,61.8361,61.8923,61.804,61.8522,127146.0
2018-01-29 14:50:00,77.0,77.01,76.92,76.95,96331.0,61.8522,61.8602,61.7879,61.812,96331.0
2018-01-29 15:00:00,76.95,77.04,76.89,76.91,100720.0,61.812,61.8843,61.7638,61.7799,100720.0
2018-01-29 15:10:00,76.91,76.92,76.7,76.72,98664.0,61.7799,61.7879,61.6112,61.6273,98664.0
2018-01-29 15:20:00,76.72,76.75,76.6,76.62,117614.0,61.6273,61.6514,61.5309,61.5469,117614.0
2018-01-29 15:30:00,76.62,76.67,76.34,76.35,208633.0,61.5469,61.5871,61.322,61.33,208633.0
2018-01-29 15:40:00,76.36,76.38,76.1,76.1,350760.0,61.3381,61.3541,61.1292,61.1292,350760.0
2018-01-29 15:50:00,76.11,76.42,76.11,76.36,664312.0,61.1373,61.3863,61.1373,61.3381,664312.0
2018-01-30 09:30:00,75.4,75.79,75.0,75.47,670416.0,60.5669,60.8802,60.2456,60.6232,670416.0
2018-01-30 09:40:00,75.47,75.51,74.41,74.8,499224.0,60.6232,60.6553,59.7717,60.085,499224.0
2018-01-30 09:50:00,74.8,74.92,74.43,74.87,409274.0,60.085,60.1814,59.7878,60.1412,409274.0
2018-01-30 10:00:00,74.88,74.94,74.18,74.33,417529.0,60.1492,60.1974,59.5869,59.7074,417529.0
2018-01-30 10:10:00,74.34,74.59,74.3,74.35,327649.0,59.7155,59.9163,59.6833,59.7235,327649.0
2018-01-30 10:20:00,74.35,74.63,74.26,74.5,238885.0,59.7235,59.9484,59.6512,59.844,238885.0
2018-01-30 10:30:00,74.5,74.96,74.48,74.93,207732.0,59.844,60.2135,59.8279,60.1894,207732.0
2018-01-30 10:40:00,74.92,74.93,74.46,74.46,179389.0,60.1814,60.1894,59.8119,59.8119,179389.0
2018-01-30 10:50:00,74.46,74.52,74.25,74.43,213031.0,59.8119,59.8601,59.6432,59.7878,213031.0
2018-01-30 11:00:00,74.42,74.5,74.26,74.26,228434.0,59.7797,59.844,59.6512,59.6512,228434.0
2018-01-30 11:10:00,74.27,74.32,74.03,74.07,298928.0,59.6592,59.6994,59.4665,59.4986,298928.0
2018-01-30 11:20:00,74.07,74.1,73.93,74.01,326241.0,59.4986,59.5227,59.3861,59.4504,326241.0
2018-01-30 11:30:00,74.01,74.28,74.01,74.18,208432.0,59.4504,59.6673,59.4504,59.5869,208432.0
2018-01-30 11:40:00,74.17,74.36,74.16,74.25,271708.0,59.5789,59.7315,59.5709,59.6432,271708.0
2018-01-30 11:50:00,74.25,74.57,74.22,74.51,180959.0,59.6432,59.9002,59.6191,59.852,180959.0
2018-01-30 12:00:00,74.52,74.56,74.38,74.51,227199.0,59.8601,59.8922,59.7476,59.852,227199.0
2018-01-30 12:10:00,74.5,74.6,74.45,74.47,172257.0,59.844,59.9243,59.8038,59.8199,172257.0
2018-01-30 12:20:00,74.47,74.58,74.4,74.45,136937.0,59.8199,59.9083,59.7637,59.8038,136937.0
2018-01-30 12:30:00,74.44,74.46,74.18,74.19,148480.0,59.7958,59.8119,59.5869,59.595,148480.0
2018-01-30 12:40:00,74.2,74.37,74.12,74.19,124101.0,59.603,59.7396,59.5387,59.595,124101.0
2018-01-30 12:50:00,74.18,74.28,74.11,74.15,159209.0,59.5869,59.6673,59.5307,59.5628,159209.0
2018-01-30 13:00:00,74.14,74.22,74.05,74.13,129077.0,59.5548,59.6191,59.4825,59.5468,129077.0
2018-01-30 13:10:00,74.12,74.51,74.1,74.45,232832.0,59.5387,59.852,59.5227,59.8038,232832.0
2018-01-30 13:20:00,74.46,74.48,74.18,74.22,108017.0,59.8119,59.8279,59.5869,59.6191,108017.0
2018-01-30 13:30:00,74.23,74.48,74.2,74.48,133878.0,59.6271,59.8279,59.603,59.8279,133878.0
2018-01-30 13:40:00,74.48,74.48,74.31,74.37,96094.0,59.8279,59.8279,59.6914,59.7396,96094.0
2018-01-30 13:50:00,74.38,74.67,74.34,74.67,130478.0,59.7476,59.9805,59.7155,59.9805,130478.0
2018-01-30 14:00:00,74.67,74.77,74.56,74.63,115254.0,59.9805,60.0609,59.8922,59.9484,115254.0
2018-01-30 14:10:00,74.64,74.69,74.48,74.49,135082.0,59.9564,59.9966,59.8279,59.836,135082.0
2018-01-30 14:20:00,74.48,74.52,74.27,74.33,119461.0,59.8279,59.8601,59.6592,59.7074,119461.0
2018-01-30 14:30:00,74.33,74.5,74.32,74.38,132612.0,59.7074,59.844,59.6994,59.7476,132612.0
2018-01-30 14:40:00,74.38,74.4,74.21,74.35,130549.0,59.7476,59.7637,59.611,59.7235,130549.0
2018-01-30 14:50:00,74.34,74.44,74.23,74.38,341737.0,59.7155,59.7958,59.6271,59.7476,341737.0
2018-01-30 15:00:00,74.38,74.49,74.36,74.49,127576.0,59.7476,59.836,59.7315,59.836,127576.0
2018-01-30 15:10:00,74.5,74.53,74.36,74.38,135204.0,59.844,59.8681,59.7315,59.7476,135204.0
2018-01-30 15:20:00,74.38,74.43,74.3,74.34,145186.0,59.7476,59.7878,59.6833,59.7155,145186.0
2018-01-30 15:30:00,74.34,74.66,74.31,74.61,240863.0,59.7155,59.9725,59.6914,59.9323,240863.0
2018-01-30 15:40:00,74.62,74.72,74.51,74.69,494060.0,59.9404,60.0207,59.852,59.9966,494060.0
2018-01-30 15:50:00,74.68,74.69,74.53,74.55,736056.0,59.9886,59.9966,59.8681,59.8842,736056.0
2018-01-31 09:30:00,74.89,74.95,74.38,74.77,246909.0,60.1573,60.2055,59.7476,60.0609,246909.0
2018-01-31 09:40:00,74.77,74.88,74.68,74.76,157382.0,60.0609,60.1492,59.9886,60.0528,157382.0
2018-01-31 09:50:00,74.75,74.81,74.47,74.51,111350.0,60.0448,60.093,59.8199,59.852,111350.0
2018-01-31 10:00:00,74.51,74.51,73.89,73.89,293577.0,59.852,59.852,59.354,59.354,293577.0
2018-01-31 10:10:00,73.89,74.27,73.81,74.22,239585.0,59.354,59.6592,59.2897,59.6191,239585.0
2018-01-31 10:20:00,74.23,74.35,73.75,73.78,229987.0,59.6271,59.7235,59.2415,59.2656,229987.0
2018-01-31 10:30:00,73.76,73.97,73.59,73.87,306500.0,59.2496,59.4183,59.113,59.3379,306500.0
2018-01-31 10:40:00,73.88,73.88,73.64,73.79,282928.0,59.346,59.346,59.1532,59.2737,282928.0
2018-01-31 10:50:00,73.78,73.8,73.42,73.58,257593.0,59.2656,59.2817,58.9765,59.105,257593.0
2018-01-31 11:00:00,73.56,73.56,73.12,73.26,311616.0,59.0889,59.0889,58.7355,58.8479,311616.0
2018-01-31 11:10:00,73.25,73.6,73.22,73.56,279397.0,58.8399,59.121,58.8158,59.0889,279397.0
2018-01-31 11:20:00,73.55,73.76,73.51,73.53,136923.0,59.0809,59.2496,59.0487,59.0648,136923.0
2018-01-31 11:30:00,73.53,73.63,73.42,73.52,175563.0,59.0648,59.1451,58.9765,59.0568,175563.0
2018-01-31 11:40:00,73.53,73.64,73.38,73.56,110009.0,59.0648,59.1532,58.9443,59.0889,110009.0
2018-01-31 11:50:00,73.56,73.8,73.51,73.73,110595.0,59.0889,59.2817,59.0487,59.2255,110595.0
2018-01-31 12:00:00,73.72,73.89,73.65,73.86,76548.0,59.2174,59.354,59.1612,59.3299,76548.0
2018-01-31 12:10:00,73.85,73.86,73.52,73.68,108533.0,59.3219,59.3299,59.0568,59.1853,108533.0
2018-01-31 12:20:00,73.69,73.72,73.6,73.66,92222.0,59.1933,59.2174,59.121,59.1692,92222.0
2018-01-31 12:30:00,73.65,73.77,73.54,73.55,127467.0,59.1612,59.2576,59.0728,59.0809,127467.0
2018-01-31 12:40:00,73.54,73.58,73.36,73.38,130805.0,59.0728,59.105,58.9283,58.9443,130805.0
2018-01-31 12:50:00,73.38,73.54,73.26,73.54,127797.0,58.9443,59.0728,58.8479,59.0728,127797.0
2018-01-31 13:00:00,73.53,73.62,73.47,73.59,110769.0,59.0648,59.1371,59.0166,59.113,110769.0
2018-01-31 13:10:00,73.59,73.68,73.54,73.57,78560.0,59.113,59.1853,59.0728,59.0969,78560.0
2018-01-31 13:20:00,73.56,73.63,73.54,73.61,92471.0,59.0889,59.1451,59.0728,59.1291,92471.0
2018-01-31 13:30:00,73.61,73.71,73.58,73.61,119799.0,59.1291,59.2094,59.105,59.1291,119799.0
2018-01-31 13:40:00,73.61,73.67,73.48,73.55,122910.0,59.1291,59.1773,59.0246,59.0809,122910.0
2018-01-31 13:50:00,73.55,73.56,73.33,73.33,100353.0,59.0809,59.0889,58.9042,58.9042,100353.0
2018-01-31 14:00:00,73.34,73.48,73.12,73.18,278639.0,58.9122,59.0246,58.7355,58.7837,278639.0
2018-01-31 14:10:00,73.17,73.3,73.17,73.29,207332.0,58.7756,58.8801,58.7756,58.872,207332.0
2018-01-31 14:20:00,73.29,73.3,73.11,73.22,188620.0,58.872,58.8801,58.7274,58.8158,188620.0
2018-01-31 14:30:00,73.22,73.41,73.18,73.34,228914.0,58.8158,58.9684,58.7837,58.9122,228914.0
2018-01-31 14:40:00,73.34,73.37,73.21,73.27,278754.0,58.9122,58.9363,58.8078,58.856,278754.0
2018-01-31 14:50:00,73.27,73.27,73.11,73.19,310313.0,58.856,58.856,58.7274,58.7917,310313.0
2018-01-31 15:00:00,73.2,73.35,73.17,73.29,174885.0,58.7997,58.9202,58.7756,58.872,174885.0
2018-01-31 15:10:00,73.3,73.33,73.19,73.29,186686.0,58.8801,58.9042,58.7917,58.872,186686.0
2018-01-31 15:20:00,73.29,73.4,73.28,73.38,194204.0,58.872,58.9604,58.864,58.9443,194204.0
2018-01-31 15:30:00,73.38,73.73,73.36,73.7,223693.0,58.9443,59.2255,58.9283,59.2014,223693.0
2018-01-31 15:40:00,73.71,73.93,73.69,73.69,410887.0,59.2094,59.3861,59.1933,59.1933,410887.0
2018-01-31 15:50:00,73.69,73.73,73.57,73.59,679183.0,59.1933,59.2255,59.0969,59.113,679183.0
2018-02-01 09:30:00,73.79,74.45,73.79,74.12,608417.0,59.2737,59.8038,59.2737,59.5387,608417.0
2018-02-01 09:40:00,74.15,74.75,74.05,74.48,344777.0,59.5628,60.0448,59.4825,59.8279,344777.0
2018-02-01 09:50:00,74.48,74.7,74.33,74.65,301184.0,59.8279,60.0046,59.7074,59.9645,301184.0
2018-02-01 10:00:00,74.61,74.92,74.5,74.84,299978.0,59.9323,60.1814,59.844,60.1171,299978.0
2018-02-01 10:10:00,74.84,74.99,74.69,74.98,199283.0,60.1171,60.2376,59.9966,60.2296,199283.0
2018-02-01 10:20:00,74.98,75.43,74.93,75.17,336675.0,60.2296,60.591,60.1894,60.3822,336675.0
2018-02-01 10:30:00,75.17,75.17,74.84,74.93,192368.0,60.3822,60.3822,60.1171,60.1894,192368.0
2018-02-01 10:40:00,74.93,74.98,74.58,74.72,167630.0,60.1894,60.2296,59.9083,60.0207,167630.0
2018-02-01 10:50:00,74.74,74.74,74.49,74.56,113497.0,60.0368,60.0368,59.836,59.8922,113497.0
2018-02-01 11:00:00,74.56,74.66,74.3,74.37,128710.0,59.8922,59.9725,59.6833,59.7396,128710.0
2018-02-01 11:10:00,74.36,74.46,74.2,74.37,224123.0,59.7315,59.8119,59.603,59.7396,224123.0
2018-02-01 11:20:00,74.36,74.58,74.25,74.48,147106.0,59.7315,59.9083,59.6432,59.8279,147106.0
2018-02-01 11:30:00,74.5,74.85,74.49,74.72,178833.0,59.844,60.1251,59.836,60.0207,178833.0
2018-02-01 11:40:00,74.71,74.8,74.64,74.65,146942.0,60.0127,60.085,59.9564,59.9645,146942.0
2018-02-01 11:50:00,74.66,75.04,74.66,75.04,243671.0,59.9725,60.2778,59.9725,60.2778,243671.0
2018-02-01 12:00:00,75.04,75.13,74.98,75.0,176289.0,60.2778,60.3501,60.2296,60.2456,176289.0
2018-02-01 12:10:00,75.02,75.08,74.92,75.08,109889.0,60.2617,60.3099,60.1814,60.3099,109889.0
2018-02-01 12:20:00,75.08,75.2,75.05,75.18,92431.0,60.3099,60.4063,60.2858,60.3902,92431.0
2018-02-01 12:30:00,75.18,75.26,75.05,75.06,69585.0,60.3902,60.4545,60.2858,60.2938,69585.0
2018-02-01 12:40:00,75.06,75.08,74.96,75.03,94708.0,60.2938,60.3099,60.2135,60.2697,94708.0
2018-02-01 12:50:00,75.03,75.04,74.77,74.82,58328.0,60.2697,60.2778,60.0609,60.101,58328.0
2018-02-01 13:00:00,74.82,75.05,74.77,75.05,80265.0,60.101,60.2858,60.0609,60.2858,80265.0
2018-02-01 13:10:00,75.06,75.14,75.01,75.03,84677.0,60.2938,60.3581,60.2537,60.2697,84677.0
2018-02-01 13:20:00,75.03,75.04,74.92,74.92,131290.0,60.2697,60.2778,60.1814,60.1814,131290.0
2018-02-01 13:30:00,74.92,74.98,74.87,74.9,110319.0,60.1814,60.2296,60.1412,60.1653,110319.0
2018-02-01 13:40:00,74.9,74.91,74.79,74.8,105761.0,60.1653,60.1733,60.0769,60.085,105761.0
2018-02-01 13:50:00,74.8,74.92,74.66,74.67,85128.0,60.085,60.1814,59.9725,59.9805,85128.0
2018-02-01 14:00:00,74.67,74.76,74.63,74.76,160841.0,59.9805,60.0528,59.9484,60.0528,160841.0
2018-02-01 14:10:00,74.77,74.85,74.72,74.75,100047.0,60.0609,60.1251,60.0207,60.0448,100047.0
2018-02-01 14:20:00,74.74,74.93,74.71,74.93,105031.0,60.0368,60.1894,60.0127,60.1894,105031.0
2018-02-01 14:30:00,74.93,75.02,74.81,75.02,132752.0,60.1894,60.2617,60.093,60.2617,132752.0
2018-02-01 14:40:00,75.0,75.1,74.96,75.0,185609.0,60.2456,60.326,60.2135,60.2456,185609.0
2018-02-01 14:50:00,75.0,75.03,74.91,75.02,138105.0,60.2456,60.2697,60.1733,60.2617,138105.0
2018-02-01 15:00:00,75.02,75.25,75.01,75.25,101947.0,60.2617,60.4464,60.2537,60.4464,101947.0
2018-02-01 15:10:00,75.25,75.43,75.25,75.35,197342.0,60.4464,60.591,60.4464,60.5268,197342.0
2018-02-01 15:20:00,75.35,75.36,75.15,75.15,120095.0,60.5268,60.5348,60.3661,60.3661,120095.0
2018-02-01 15:30:00,75.15,75.24,75.01,75.21,208673.0,60.3661,60.4384,60.2537,60.4143,208673.0
2018-02-01 15:40:00,75.21,75.53,75.21,75.5,310743.0,60.4143,60.6714,60.4143,60.6473,310743.0
2018-02-01 15:50:00,75.51,75.56,75.38,75.49,535063.0,60.6553,60.6955,60.5509,60.6392,535063.0
2018-02-02 09:30:00,74.88,75.25,74.53,74.94,322540.0,60.1492,60.4464,59.8681,60.1974,322540.0
2018-02-02 09:40:00,74.95,74.96,74.52,74.89,203953.0,60.2055,60.2135,59.8601,60.1573,203953.0
2018-02-02 09:50:00,74.88,75.01,74.6,74.65,247411.0,60.1492,60.2537,59.9243,59.9645,247411.0
2018-02-02 10:00:00,74.64,74.67,74.23,74.24,296245.0,59.9564,59.9805,59.6271,59.6351,296245.0
2018-02-02 10:10:00,74.23,74.53,74.05,74.46,178248.0,59.6271,59.8681,59.4825,59.8119,178248.0
2018-02-02 10:20:00,74.46,74.84,74.32,74.81,126629.0,59.8119,60.1171,59.6994,60.093,126629.0
2018-02-02 10:30:00,74.81,74.81,74.44,74.68,155192.0,60.093,60.093,59.7958,59.9886,155192.0
2018-02-02 10:40:00,74.68,74.75,74.42,74.61,165294.0,59.9886,60.0448,59.7797,59.9323,165294.0
2018-02-02 10:50:00,74.61,74.81,74.59,74.71,139223.0,59.9323,60.093,59.9163,60.0127,139223.0
2018-02-02 11:00:00,74.72,74.79,74.55,74.68,100450.0,60.0207,60.0769,59.8842,59.9886,100450.0
2018-02-02 11:10:00,74.68,74.77,74.5,74.51,142492.0,59.9886,60.0609,59.844,59.852,142492.0
2018-02-02 11:20:00,74.51,74.95,74.46,74.95,179106.0,59.852,60.2055,59.8119,60.2055,179106.0
2018-02-02 11:30:00,74.95,75.18,74.9,75.11,188849.0,60.2055,60.3902,60.1653,60.334,188849.0
2018-02-02 11:40:00,75.1,75.18,74.87,74.9,144871.0,60.326,60.3902,60.1412,60.1653,144871.0
2018-02-02 11:50:00,74.91,74.92,74.38,74.4,218206.0,60.1733,60.1814,59.7476,59.7637,218206.0
2018-02-02 12:00:00,74.4,74.58,74.39,74.58,162808.0,59.7637,59.9083,59.7556,59.9083,162808.0
2018-02-02 12:10:00,74.58,74.68,74.56,74.63,135792.0,59.9083,59.9886,59.8922,59.9484,135792.0
2018-02-02 12:20:00,74.63,74.71,74.49,74.71,127288.0,59.9484,60.0127,59.836,60.0127,127288.0
2018-02-02 12:30:00,74.7,74.89,74.67,74.75,100468.0,60.0046,60.1573,59.9805,60.0448,100468.0
2018-02-02 12:40:00,74.76,74.98,74.76,74.92,89544.0,60.0528,60.2296,60.0528,60.1814,89544.0
2018-02-02 12:50:00,74.92,74.92,74.66,74.67,54112.0,60.1814,60.1814,59.9725,59.9805,54112.0
2018-02-02 13:00:00,74.66,74.68,74.5,74.67,69503.0,59.9725,59.9886,59.844,59.9805,69503.0
2018-02-02 13:10:00,74.66,74.77,74.61,74.71,100995.0,59.9725,60.0609,59.9323,60.0127,100995.0
2018-02-02 13:20:00,74.7,74.76,74.64,74.73,113856.0,60.0046,60.0528,59.9564,60.0287,113856.0
2018-02-02 13:30:00,74.73,74.87,74.73,74.76,70799.0,60.0287,60.1412,60.0287,60.0528,70799.0
2018-02-02 13:40:00,74.77,74.78,74.55,74.6,81999.0,60.0609,60.0689,59.8842,59.9243,81999.0
2018-02-02 13:50:00,74.61,74.68,74.52,74.67,72326.0,59.9323,59.9886,59.8601,59.9805,72326.0
2018-02-02 14:00:00,74.67,74.74,74.53,74.69,91381.0,59.9805,60.0368,59.8681,59.9966,91381.0
2018-02-02 14:10:00,74.7,74.7,74.37,74.41,175055.0,60.0046,60.0046,59.7396,59.7717,175055.0
2018-02-02 14:20:00,74.41,74.48,74.14,74.28,231553.0,59.7717,59.8279,59.5548,59.6673,231553.0
2018-02-02 14:30:00,74.27,74.4,74.2,74.28,108883.0,59.6592,59.7637,59.603,59.6673,108883.0
2018-02-02 14:40:00,74.29,74.39,74.17,74.23,117234.0,59.6753,59.7556,59.5789,59.6271,117234.0
2018-02-02 14:50:00,74.23,74.24,73.72,73.72,233758.0,59.6271,59.6351,59.2174,59.2174,233758.0
2018-02-02 15:00:00,73.72,73.82,73.46,73.52,181881.0,59.2174,59.2978,59.0086,59.0568,181881.0
2018-02-02 15:10:00,73.53,73.83,73.53,73.7,174500.0,59.0648,59.3058,59.0648,59.2014,174500.0
2018-02-02 15:20:00,73.71,73.97,73.69,73.88,136470.0,59.2094,59.4183,59.1933,59.346,136470.0
2018-02-02 15:30:00,73.88,73.96,73.72,73.94,270826.0,59.346,59.4102,59.2174,59.3942,270826.0
2018-02-02 15:40:00,73.94,73.94,73.4,73.56,481053.0,59.3942,59.3942,58.9604,59.0889,481053.0
2018-02-02 15:50:00,73.56,73.76,73.36,73.7,883857.0,59.0889,59.2496,58.9283,59.2014,883857.0
2018-02-05 09:30:00,72.85,73.91,72.68,73.87,393852.0,58.5186,59.3701,58.382,59.3379,393852.0
2018-02-05 09:40:00,73.92,74.25,73.42,73.52,366443.0,59.3781,59.6432,58.9765,59.0568,366443.0
2018-02-05 09:50:00,73.51,73.55,73.13,73.38,199504.0,59.0487,59.0809,58.7435,58.9443,199504.0
2018-02-05 10:00:00,73.37,73.71,73.31,73.58,175579.0,58.9363,59.2094,58.8881,59.105,175579.0
2018-02-05 10:10:00,73.57,73.84,73.47,73.59,187513.0,59.0969,59.3138,59.0166,59.113,187513.0
2018-02-05 10:20:00,73.58,74.06,73.57,73.84,143227.0,59.105,59.4905,59.0969,59.3138,143227.0
2018-02-05 10:30:00,73.82,73.87,73.6,73.76,137658.0,59.2978,59.3379,59.121,59.2496,137658.0
2018-02-05 10:40:00,73.76,74.34,73.76,74.19,219926.0,59.2496,59.7155,59.2496,59.595,219926.0
2018-02-05 10:50:00,74.18,74.39,74.02,74.11,147271.0,59.5869,59.7556,59.4584,59.5307,147271.0
2018-02-05 11:00:00,74.12,74.26,73.86,73.93,129050.0,59.5387,59.6512,59.3299,59.3861,129050.0
2018-02-05 11:10:00,73.94,74.09,73.86,73.89,100277.0,59.3942,59.5146,59.3299,59.354,100277.0
2018-02-05 11:20:00,73.86,73.94,73.78,73.81,123641.0,59.3299,59.3942,59.2656,59.2897,123641.0
2018-02-05 11:30:00,73.8,73.83,73.65,73.78,135895.0,59.2817,59.3058,59.1612,59.2656,135895.0
2018-02-05 11:40:00,73.75,73.86,73.65,73.69,106603.0,59.2415,59.3299,59.1612,59.1933,106603.0
2018-02-05 11:50:00,73.67,73.95,73.67,73.93,101626.0,59.1773,59.4022,59.1773,59.3861,101626.0
2018-02-05 12:00:00,73.92,73.96,73.68,73.75,94970.0,59.3781,59.4102,59.1853,59.2415,94970.0
2018-02-05 12:10:00,73.74,73.77,73.46,73.46,341162.0,59.2335,59.2576,59.0086,59.0086,341162.0
2018-02-05 12:20:00,73.46,73.6,73.33,73.38,153482.0,59.0086,59.121,58.9042,58.9443,153482.0
2018-02-05 12:30:00,73.36,73.52,73.11,73.12,191858.0,58.9283,59.0568,58.7274,58.7355,191858.0
2018-02-05 12:40:00,73.14,73.35,73.07,73.31,134047.0,58.7515,58.9202,58.6953,58.8881,134047.0
2018-02-05 12:50:00,73.31,73.31,73.02,73.03,84924.0,58.8881,58.8881,58.6551,58.6632,84924.0
2018-02-05 13:00:00,73.02,73.02,72.62,72.62,175175.0,58.6551,58.6551,58.3338,58.3338,175175.0
2018-02-05 13:10:00,72.64,72.76,72.42,72.45,151420.0,58.3499,58.4463,58.1732,58.1973,151420.0
2018-02-05 13:20:00,72.45,72.68,72.35,72.6,144440.0,58.1973,58.382,58.1169,58.3178,144440.0
2018-02-05 13:30:00,72.59,72.77,72.56,72.62,129262.0,58.3097,58.4543,58.2856,58.3338,129262.0
2018-02-05 13:40:00,72.61,72.89,72.61,72.7,187860.0,58.3258,58.5507,58.3258,58.3981,187860.0
2018-02-05 13:50:00,72.69,73.02,72.65,72.98,144112.0,58.3901,58.6551,58.3579,58.623,144112.0
2018-02-05 14:00:00,72.98,73.01,72.77,72.85,167458.0,58.623,58.6471,58.4543,58.5186,167458.0
2018-02-05 14:10:00,72.83,73.02,72.65,72.8,168820.0,58.5025,58.6551,58.3579,58.4784,168820.0
2018-02-05 14:20:00,72.8,72.91,72.67,72.74,125422.0,58.4784,58.5668,58.374,58.4302,125422.0
2018-02-05 14:30:00,72.73,72.73,72.41,72.45,130256.0,58.4222,58.4222,58.1651,58.1973,130256.0
2018-02-05 14:40:00,72.44,72.57,72.11,72.18,189043.0,58.1892,58.2937,57.9242,57.9804,189043.0
2018-02-05 14:50:00,72.16,72.24,71.74,71.76,250419.0,57.9643,58.0286,57.627,57.643,250419.0
2018-02-05 15:00:00,71.73,71.82,70.81,70.85,240735.0,57.6189,57.6912,56.8799,56.912,240735.0
2018-02-05 15:10:00,70.82,72.32,70.59,72.04,374003.0,56.8879,58.0929,56.7032,57.8679,374003.0
2018-02-05 15:20:00,71.99,72.48,71.61,72.21,351830.0,57.8278,58.2214,57.5225,58.0045,351830.0
2018-02-05 15:30:00,72.2,72.29,71.6,71.65,355878.0,57.9965,58.0688,57.5145,57.5547,355878.0
2018-02-05 15:40:00,71.64,71.97,71.26,71.39,472157.0,57.5466,57.8117,57.2414,57.3458,472157.0
2018-02-05 15:50:00,71.39,71.73,71.21,71.22,830756.0,57.3458,57.6189,57.2012,57.2092,830756.0
2018-02-06 09:30:00,69.51,71.79,69.0,71.48,653436.0,56.2286,58.073,55.8161,57.8222,653436.0
2018-02-06 09:40:00,71.43,72.19,70.99,72.18,362232.0,57.7818,58.3966,57.4258,58.3885,362232.0
2018-02-06 09:50:00,72.19,72.56,71.62,71.95,325788.0,58.3966,58.6959,57.9355,58.2024,325788.0
2018-02-06 10:00:00,71.99,72.13,71.47,71.55,293694.0,58.2348,58.348,57.8141,57.8788,293694.0
2018-02-06 10:10:00,71.56,71.96,70.52,70.94,295128.0,57.8869,58.2105,57.0457,57.3854,295128.0
2018-02-06 10:20:00,70.95,71.31,70.3,70.59,300214.0,57.3935,57.6847,56.8677,57.1023,300214.0
2018-02-06 10:30:00,70.59,70.72,69.89,70.36,251854.0,57.1023,57.2074,56.536,56.9162,251854.0
2018-02-06 10:40:00,70.35,70.69,69.98,70.54,236745.0,56.9081,57.1832,56.6088,57.0618,236745.0
2018-02-06 10:50:00,70.51,70.92,70.29,70.44,177651.0,57.0376,57.3692,56.8596,56.9809,177651.0
2018-02-06 11:00:00,70.44,70.75,70.03,70.37,237946.0,56.9809,57.2317,56.6493,56.9243,237946.0
2018-02-06 11:10:00,70.37,70.55,70.05,70.45,256960.0,56.9243,57.0699,56.6655,56.989,256960.0
2018-02-06 11:20:00,70.43,70.66,70.16,70.29,276543.0,56.9728,57.1589,56.7544,56.8596,276543.0
2018-02-06 11:30:00,70.28,70.28,69.79,70.18,209389.0,56.8515,56.8515,56.4551,56.7706,209389.0
2018-02-06 11:40:00,70.19,70.4,69.96,70.24,270237.0,56.7787,56.9486,56.5927,56.8192,270237.0
2018-02-06 11:50:00,70.25,70.51,70.13,70.14,408720.0,56.8272,57.0376,56.7302,56.7383,408720.0
2018-02-06 12:00:00,70.16,70.46,70.02,70.44,247723.0,56.7544,56.9971,56.6412,56.9809,247723.0
2018-02-06 12:10:00,70.42,70.67,70.26,70.37,203583.0,56.9648,57.167,56.8353,56.9243,203583.0
2018-02-06 12:20:00,70.38,70.84,70.26,70.79,198452.0,56.9324,57.3045,56.8353,57.2641,198452.0
2018-02-06 12:30:00,70.8,71.0,70.54,70.98,190426.0,57.2722,57.4339,57.0618,57.4178,190426.0
2018-02-06 12:40:00,70.99,70.99,70.52,70.61,179560.0,57.4258,57.4258,57.0457,57.1185,179560.0
2018-02-06 12:50:00,70.61,70.61,70.2,70.34,146241.0,57.1185,57.1185,56.7868,56.9,146241.0
2018-02-06 13:00:00,70.31,70.31,69.88,69.92,169539.0,56.8758,56.8758,56.5279,56.5603,169539.0
2018-02-06 13:10:00,69.87,70.17,69.86,70.13,137934.0,56.5198,56.7625,56.5118,56.7302,137934.0
2018-02-06 13:20:00,70.12,70.18,69.95,70.01,174874.0,56.7221,56.7706,56.5846,56.6331,174874.0
2018-02-06 13:30:00,70.0,70.02,69.6,69.64,264828.0,56.625,56.6412,56.3014,56.3338,264828.0
2018-02-06 13:40:00,69.68,69.74,69.47,69.54,189923.0,56.3662,56.4147,56.1963,56.2529,189923.0
2018-02-06 13:50:00,69.51,69.56,69.28,69.3,191782.0,56.2286,56.2691,56.0426,56.0588,191782.0
2018-02-06 14:00:00,69.29,69.42,69.18,69.24,177107.0,56.0507,56.1558,55.9617,56.0102,177107.0
2018-02-06 14:10:00,69.22,69.53,69.17,69.32,263333.0,55.994,56.2448,55.9536,56.0749,263333.0
2018-02-06 14:20:00,69.29,69.36,69.16,69.18,161287.0,56.0507,56.1073,55.9455,55.9617,161287.0
2018-02-06 14:30:00,69.17,69.38,69.09,69.23,304913.0,55.9536,56.1235,55.8889,56.0021,304913.0
2018-02-06 14:40:00,69.25,69.74,69.23,69.72,271106.0,56.0183,56.4147,56.0021,56.3985,271106.0
2018-02-06 14:50:00,69.74,70.06,69.59,70.0,207706.0,56.4147,56.6735,56.2933,56.625,207706.0
2018-02-06 15:00:00,69.99,70.8,69.99,70.77,232150.0,56.6169,57.2722,56.6169,57.2479,232150.0
2018-02-06 15:10:00,70.77,70.77,70.15,70.25,286537.0,57.2479,57.2479,56.7463,56.8272,286537.0
2018-02-06 15:20:00,70.26,70.53,70.07,70.46,201587.0,56.8353,57.0537,56.6816,56.9971,201587.0
2018-02-06 15:30:00,70.46,71.03,70.33,71.01,289749.0,56.9971,57.4582,56.892,57.442,289749.0
2018-02-06 15:40:00,71.02,71.24,70.7,70.7,353365.0,57.4501,57.6281,57.1913,57.1913,353365.0
2018-02-06 15:50:00,70.69,71.05,70.6,71.04,618373.0,57.1832,57.4744,57.1104,57.4663,618373.0
2018-02-07 09:30:00,71.15,71.77,70.74,71.55,252357.0,57.5553,58.0568,57.2236,57.8788,252357.0
2018-02-07 09:40:00,71.58,71.97,71.54,71.94,220428.0,57.9031,58.2186,57.8708,58.1943,220428.0
2018-02-07 09:50:00,71.94,72.25,71.93,72.21,223643.0,58.1943,58.4451,58.1862,58.4127,223643.0
2018-02-07 10:00:00,72.19,72.49,71.89,72.43,201113.0,58.3966,58.6392,58.1539,58.5907,201113.0
2018-02-07 10:10:00,72.44,72.53,72.23,72.24,217471.0,58.5988,58.6716,58.4289,58.437,217471.0
2018-02-07 10:20:00,72.24,72.3,71.97,72.04,210592.0,58.437,58.4855,58.2186,58.2752,210592.0
2018-02-07 10:30:00,71.98,72.0,71.51,71.71,132783.0,58.2267,58.2429,57.8465,58.0083,132783.0
2018-02-07 10:40:00,71.71,71.71,71.29,71.49,135954.0,58.0083,58.0083,57.6685,57.8303,135954.0
2018-02-07 10:50:00,71.51,71.56,71.18,71.19,113196.0,57.8465,57.8869,57.5795,57.5876,113196.0
2018-02-07 11:00:00,71.19,71.24,70.93,71.19,173948.0,57.5876,57.6281,57.3773,57.5876,173948.0
2018-02-07 11:10:00,71.2,71.41,71.07,71.2,116473.0,57.5957,57.7656,57.4906,57.5957,116473.0
2018-02-07 11:20:00,71.21,71.27,70.74,70.77,112918.0,57.6038,57.6523,57.2236,57.2479,112918.0
2018-02-07 11:30:00,70.77,70.86,70.57,70.72,132803.0,57.2479,57.3207,57.0861,57.2074,132803.0
2018-02-07 11:40:00,70.71,70.72,70.54,70.71,85048.0,57.1993,57.2074,57.0618,57.1993,85048.0
2018-02-07 11:50:00,70.7,70.93,70.58,70.91,120402.0,57.1913,57.3773,57.0942,57.3611,120402.0
2018-02-07 12:00:00,70.91,70.94,70.65,70.67,90812.0,57.3611,57.3854,57.1508,57.167,90812.0
2018-02-07 12:10:00,70.69,70.87,70.6,70.72,59927.0,57.1832,57.3288,57.1104,57.2074,59927.0
2018-02-07 12:20:00,70.72,70.72,70.55,70.67,87910.0,57.2074,57.2074,57.0699,57.167,87910.0
2018-02-07 12:30:00,70.67,70.69,70.32,70.33,93430.0,57.167,57.1832,56.8839,56.892,93430.0
2018-02-07 12:40:00,70.34,70.58,70.28,70.33,108642.0,56.9,57.0942,56.8515,56.892,108642.0
2018-02-07 12:50:00,70.32,70.48,70.25,70.39,79394.0,56.8839,57.0133,56.8272,56.9405,79394.0
2018-02-07 13:00:00,70.39,70.56,70.06,70.18,109101.0,56.9405,57.078,56.6735,56.7706,109101.0
2018-02-07 13:10:00,70.18,70.27,69.8,70.27,190355.0,56.7706,56.8434,56.4632,56.8434,190355.0
2018-02-07 13:20:00,70.28,70.29,69.88,70.12,154902.0,56.8515,56.8596,56.5279,56.7221,154902.0
2018-02-07 13:30:00,70.1,70.25,69.95,70.18,123560.0,56.7059,56.8272,56.5846,56.7706,123560.0
2018-02-07 13:40:00,70.19,70.26,70.0,70.02,129775.0,56.7787,56.8353,56.625,56.6412,129775.0
2018-02-07 13:50:00,70.01,70.1,69.78,70.0,91776.0,56.6331,56.7059,56.447,56.625,91776.0
2018-02-07 14:00:00,70.0,70.02,69.62,69.81,123974.0,56.625,56.6412,56.3176,56.4713,123974.0
2018-02-07 14:10:00,69.81,70.29,69.81,70.29,97557.0,56.4713,56.8596,56.4713,56.8596,97557.0
2018-02-07 14:20:00,70.29,70.47,70.19,70.42,101504.0,56.8596,57.0052,56.7787,56.9648,101504.0
2018-02-07 14:30:00,70.42,70.54,70.36,70.37,87590.0,56.9648,57.0618,56.9162,56.9243,87590.0
2018-02-07 14:40:00,70.37,70.51,70.21,70.27,120964.0,56.9243,57.0376,56.7949,56.8434,120964.0
2018-02-07 14:50:00,70.26,70.34,69.99,70.34,124101.0,56.8353,56.9,56.6169,56.9,124101.0
2018-02-07 15:00:00,70.34,70.37,70.23,70.32,92702.0,56.9,56.9243,56.8111,56.8839,92702.0
2018-02-07 15:10:00,70.33,70.49,70.29,70.32,117550.0,56.892,57.0214,56.8596,56.8839,117550.0
2018-02-07 15:20:00,70.33,70.54,70.32,70.44,122515.0,56.892,57.0618,56.8839,56.9809,122515.0
2018-02-07 15:30:00,70.44,70.63,70.34,70.48,157782.0,56.9809,57.1346,56.9,57.0133,157782.0
2018-02-07 15:40:00,70.47,70.51,70.01,70.06,236515.0,57.0052,57.0376,56.6331,56.6735,236515.0
2018-02-07 15:50:00,70.06,70.2,69.72,69.75,674889.0,56.6735,56.7868,56.3985,56.4228,674889.0
2018-02-08 09:30:00,69.8,69.9,69.26,69.47,251020.0,56.4632,56.5441,56.0264,56.1963,251020.0
2018-02-08 09:40:00,69.47,69.51,68.78,69.12,160782.0,56.1963,56.2286,55.6381,55.9132,160782.0
2018-02-08 09:50:00,69.11,69.62,69.06,69.36,150646.0,55.9051,56.3176,55.8646,56.1073,150646.0
2018-02-08 10:00:00,69.36,69.5,69.11,69.43,295255.0,56.1073,56.2205,55.9051,56.1639,295255.0
2018-02-08 10:10:00,69.42,69.57,69.31,69.38,130609.0,56.1558,56.2772,56.0668,56.1235,130609.0
2018-02-08 10:20:00,69.4,69.42,69.1,69.16,94641.0,56.1397,56.1558,55.897,55.9455,94641.0
2018-02-08 10:30:00,69.13,69.2,68.54,68.77,224934.0,55.9212,55.9779,55.444,55.63,224934.0
2018-02-08 10:40:00,68.79,68.93,68.61,68.7,190592.0,55.6462,55.7595,55.5006,55.5734,190592.0
2018-02-08 10:50:00,68.69,68.77,68.42,68.44,193546.0,55.5653,55.63,55.3469,55.3631,193546.0
2018-02-08 11:00:00,68.45,68.82,68.36,68.44,190647.0,55.3712,55.6705,55.2984,55.3631,190647.0
2018-02-08 11:10:00,68.44,68.57,68.12,68.31,204524.0,55.3631,55.4682,55.1042,55.2579,204524.0
2018-02-08 11:20:00,68.3,68.36,68.0,68.15,184268.0,55.2498,55.2984,55.0072,55.1285,184268.0
2018-02-08 11:30:00,68.15,68.66,68.06,68.55,186751.0,55.1285,55.541,55.0557,55.4521,186751.0
2018-02-08 11:40:00,68.54,68.57,68.2,68.31,190447.0,55.444,55.4682,55.1689,55.2579,190447.0
2018-02-08 11:50:00,68.32,68.76,68.32,68.48,205343.0,55.266,55.6219,55.266,55.3954,205343.0
2018-02-08 12:00:00,68.51,68.66,68.36,68.4,130654.0,55.4197,55.541,55.2984,55.3307,130654.0
2018-02-08 12:10:00,68.39,68.55,68.34,68.52,121482.0,55.3226,55.4521,55.2822,55.4278,121482.0
2018-02-08 12:20:00,68.52,68.54,68.15,68.44,190257.0,55.4278,55.444,55.1285,55.3631,190257.0
2018-02-08 12:30:00,68.43,68.47,68.12,68.43,190639.0,55.355,55.3873,55.1042,55.355,190639.0
2018-02-08 12:40:00,68.43,68.67,68.13,68.17,252442.0,55.355,55.5491,55.1123,55.1447,252442.0
2018-02-08 12:50:00,68.17,68.17,67.77,68.11,223933.0,55.1447,55.1447,54.8211,55.0961,223933.0
2018-02-08 13:00:00,68.1,68.57,67.99,68.46,212146.0,55.088,55.4682,54.9991,55.3793,212146.0
2018-02-08 13:10:00,68.47,68.8,68.4,68.62,162320.0,55.3873,55.6543,55.3307,55.5087,162320.0
2018-02-08 13:20:00,68.61,68.86,68.45,68.47,174659.0,55.5006,55.7028,55.3712,55.3873,174659.0
2018-02-08 13:30:00,68.44,68.92,68.43,68.92,191070.0,55.3631,55.7514,55.355,55.7514,191070.0
2018-02-08 13:40:00,68.93,69.26,68.77,69.0,172358.0,55.7595,56.0264,55.63,55.8161,172358.0
2018-02-08 13:50:00,68.99,69.17,68.77,68.97,148937.0,55.808,55.9536,55.63,55.7918,148937.0
2018-02-08 14:00:00,68.96,68.97,68.59,68.78,121317.0,55.7837,55.7918,55.4844,55.6381,121317.0
2018-02-08 14:10:00,68.79,68.95,68.56,68.91,160807.0,55.6462,55.7756,55.4602,55.7433,160807.0
2018-02-08 14:20:00,68.93,68.98,68.53,68.64,136024.0,55.7595,55.7999,55.4359,55.5249,136024.0
2018-02-08 14:30:00,68.62,68.71,68.42,68.69,145279.0,55.5087,55.5815,55.3469,55.5653,145279.0
2018-02-08 14:40:00,68.68,68.79,68.54,68.65,166749.0,55.5572,55.6462,55.444,55.533,166749.0
2018-02-08 14:50:00,68.67,68.68,68.24,68.34,218141.0,55.5491,55.5572,55.2013,55.2822,218141.0
2018-02-08 15:00:00,68.37,68.61,68.18,68.19,193843.0,55.3065,55.5006,55.1528,55.1608,193843.0
2018-02-08 15:10:00,68.17,68.26,67.97,68.02,151449.0,55.1447,55.2175,54.9829,55.0233,151449.0
2018-02-08 15:20:00,68.03,68.36,67.89,68.12,168074.0,55.0314,55.2984,54.9182,55.1042,168074.0
2018-02-08 15:30:00,68.11,68.26,67.73,67.86,227084.0,55.0961,55.2175,54.7887,54.8939,227084.0
2018-02-08 15:40:00,67.85,68.05,67.57,67.79,439924.0,54.8858,55.0476,54.6593,54.8373,439924.0
2018-02-08 15:50:00,67.79,67.8,67.35,67.39,882609.0,54.8373,54.8454,54.4813,54.5137,882609.0
2018-02-09 09:30:00,68.18,68.37,67.33,67.38,343430.0,55.1528,55.3065,54.4652,54.5056,343430.0
2018-02-09 09:40:00,67.37,67.72,67.11,67.62,309825.0,54.4975,54.7807,54.2872,54.6998,309825.0
2018-02-09 09:50:00,67.61,67.85,67.41,67.48,394754.0,54.6917,54.8858,54.5299,54.5865,394754.0
2018-02-09 10:00:00,67.5,67.51,66.97,67.37,350532.0,54.6027,54.6108,54.174,54.4975,350532.0
2018-02-09 10:10:00,67.37,67.45,67.13,67.39,199432.0,54.4975,54.5622,54.3034,54.5137,199432.0
2018-02-09 10:20:00,67.39,67.39,66.98,67.01,236079.0,54.5137,54.5137,54.182,54.2063,236079.0
2018-02-09 10:30:00,67.01,67.17,66.68,66.76,264954.0,54.2063,54.3357,53.9394,54.0041,264954.0
2018-02-09 10:40:00,66.77,66.77,66.0,66.14,1036134.0,54.0122,54.0122,53.3893,53.5025,1036134.0
2018-02-09 10:50:00,66.12,66.81,66.12,66.34,193714.0,53.4864,54.0445,53.4864,53.6643,193714.0
2018-02-09 11:00:00,66.36,66.78,66.26,66.48,187174.0,53.6805,54.0203,53.5996,53.7776,187174.0
2018-02-09 11:10:00,66.48,66.62,65.88,66.2,235022.0,53.7776,53.8908,53.2922,53.5511,235022.0
2018-02-09 11:20:00,66.16,66.46,66.1,66.44,153634.0,53.5187,53.7614,53.4702,53.7452,153634.0
2018-02-09 11:30:00,66.43,66.7,66.39,66.48,148274.0,53.7371,53.9555,53.7048,53.7776,148274.0
2018-02-09 11:40:00,66.48,66.49,66.13,66.16,117679.0,53.7776,53.7857,53.4945,53.5187,117679.0
2018-02-09 11:50:00,66.13,66.25,65.87,65.88,157159.0,53.4945,53.5915,53.2841,53.2922,157159.0
2018-02-09 12:00:00,65.88,65.94,65.36,65.39,289196.0,53.2922,53.3408,52.8716,52.8958,289196.0
2018-02-09 12:10:00,65.38,65.63,65.22,65.33,237319.0,52.8878,53.09,52.7583,52.8473,237319.0
2018-02-09 12:20:00,65.31,65.56,65.15,65.19,250748.0,52.8311,53.0334,52.7017,52.7341,250748.0
2018-02-09 12:30:00,65.2,65.43,65.11,65.15,213162.0,52.7422,52.9282,52.6693,52.7017,213162.0
2018-02-09 12:40:00,65.13,65.14,64.89,64.92,244774.0,52.6855,52.6936,52.4914,52.5157,244774.0
2018-02-09 12:50:00,64.91,65.38,64.85,65.34,210448.0,52.5076,52.8878,52.459,52.8554,210448.0
2018-02-09 13:00:00,65.32,65.33,64.84,64.84,254799.0,52.8392,52.8473,52.4509,52.4509,254799.0
2018-02-09 13:10:00,64.83,64.86,64.53,64.72,215870.0,52.4428,52.4671,52.2002,52.3539,215870.0
2018-02-09 13:20:00,64.73,64.77,63.9,63.93,612389.0,52.362,52.3943,51.6905,51.7148,612389.0
2018-02-09 13:30:00,63.92,64.06,63.38,63.38,404194.0,51.7067,51.82,51.2699,51.2699,404194.0
2018-02-09 13:40:00,63.37,64.08,63.37,63.99,448178.0,51.2618,51.8362,51.2618,51.7633,448178.0
2018-02-09 13:50:00,64.0,64.28,63.67,63.98,671438.0,51.7714,51.9979,51.5045,51.7553,671438.0
2018-02-09 14:00:00,63.98,64.81,63.94,64.77,1376575.0,51.7553,52.4267,51.7229,52.3943,1376575.0
2018-02-09 14:10:00,64.77,65.4,64.76,65.4,465305.0,52.3943,52.9039,52.3862,52.9039,465305.0
2018-02-09 14:20:00,65.39,65.91,65.03,65.03,687781.0,52.8958,53.3165,52.6046,52.6046,687781.0
2018-02-09 14:30:00,65.08,65.26,64.7,64.89,429569.0,52.6451,52.7907,52.3377,52.4914,429569.0
2018-02-09 14:40:00,64.9,65.06,64.63,64.65,366825.0,52.4995,52.6289,52.2811,52.2972,366825.0
2018-02-09 14:50:00,64.64,64.71,64.33,64.4,317720.0,52.2892,52.3458,52.0384,52.095,317720.0
2018-02-09 15:00:00,64.41,64.45,64.01,64.1,341563.0,52.1031,52.1355,51.7795,51.8523,341563.0
2018-02-09 15:10:00,64.11,64.76,64.1,64.75,256274.0,51.8604,52.3862,51.8523,52.3781,256274.0
2018-02-09 15:20:00,64.73,65.07,64.65,65.05,769777.0,52.362,52.637,52.2972,52.6208,769777.0
2018-02-09 15:30:00,65.05,65.32,64.88,64.9,719581.0,52.6208,52.8392,52.4833,52.4995,719581.0
2018-02-09 15:40:00,64.92,65.34,64.91,65.25,1436268.0,52.5157,52.8554,52.5076,52.7826,1436268.0
2018-02-09 15:50:00,65.26,65.41,65.08,65.2,1565162.0,52.7907,52.912,52.6451,52.7422,1565162.0
2018-02-12 09:30:00,66.37,67.15,66.27,67.14,456027.0,53.6886,54.3196,53.6077,54.3115,456027.0
2018-02-12 09:40:00,67.16,67.68,66.87,67.2,440881.0,54.3277,54.7483,54.0931,54.36,440881.0
2018-02-12 09:50:00,67.21,67.5,67.03,67.24,238321.0,54.3681,54.6027,54.2225,54.3924,238321.0
2018-02-12 10:00:00,67.26,67.42,66.9,66.98,237955.0,54.4085,54.538,54.1173,54.182,237955.0
2018-02-12 10:10:00,66.98,67.25,66.78,66.85,229910.0,54.182,54.4005,54.0203,54.0769,229910.0
2018-02-12 10:20:00,66.84,66.9,66.46,66.68,272778.0,54.0688,54.1173,53.7614,53.9394,272778.0
2018-02-12 10:30:00,66.69,67.2,66.66,66.84,207869.0,53.9475,54.36,53.9232,54.0688,207869.0
2018-02-12 10:40:00,66.81,67.35,66.77,67.32,142591.0,54.0445,54.4813,54.0122,54.4571,142591.0
2018-02-12 10:50:00,67.33,67.49,67.15,67.44,154138.0,54.4652,54.5946,54.3196,54.5542,154138.0
2018-02-12 11:00:00,67.43,67.44,67.13,67.15,166669.0,54.5461,54.5542,54.3034,54.3196,166669.0
2018-02-12 11:10:00,67.16,67.37,67.03,67.17,205801.0,54.3277,54.4975,54.2225,54.3357,205801.0
2018-02-12 11:20:00,67.18,67.2,66.93,67.12,218832.0,54.3438,54.36,54.1416,54.2953,218832.0
2018-02-12 11:30:00,67.1,67.2,66.89,67.01,255713.0,54.2791,54.36,54.1092,54.2063,255713.0
2018-02-12 11:40:00,67.01,67.05,66.76,66.77,202216.0,54.2063,54.2387,54.0041,54.0122,202216.0
2018-02-12 11:50:00,66.78,67.31,66.77,67.31,260702.0,54.0203,54.449,54.0122,54.449,260702.0
2018-02-12 12:00:00,67.32,67.34,67.02,67.33,150236.0,54.4571,54.4733,54.2144,54.4652,150236.0
2018-02-12 12:10:00,67.34,67.56,67.28,67.4,213089.0,54.4733,54.6512,54.4247,54.5218,213089.0
2018-02-12 12:20:00,67.41,67.51,67.33,67.42,119360.0,54.5299,54.6108,54.4652,54.538,119360.0
2018-02-12 12:30:00,67.42,67.42,67.06,67.1,168678.0,54.538,54.538,54.2468,54.2791,168678.0
2018-02-12 12:40:00,67.11,67.21,67.07,67.12,128664.0,54.2872,54.3681,54.2548,54.2953,128664.0
2018-02-12 12:50:00,67.13,67.23,67.02,67.04,146273.0,54.3034,54.3843,54.2144,54.2306,146273.0
2018-02-12 13:00:00,67.05,67.2,67.04,67.1,78303.0,54.2387,54.36,54.2306,54.2791,78303.0
2018-02-12 13:10:00,67.12,67.39,67.11,67.16,75539.0,54.2953,54.5137,54.2872,54.3277,75539.0
2018-02-12 13:20:00,67.15,67.24,67.08,67.16,139833.0,54.3196,54.3924,54.2629,54.3277,139833.0
2018-02-12 13:30:00,67.16,67.24,67.1,67.21,80062.0,54.3277,54.3924,54.2791,54.3681,80062.0
2018-02-12 13:40:00,67.22,67.23,67.07,67.18,74475.0,54.3762,54.3843,54.2548,54.3438,74475.0
2018-02-12 13:50:00,67.18,67.51,67.18,67.43,109124.0,54.3438,54.6108,54.3438,54.5461,109124.0
2018-02-12 14:00:00,67.43,67.46,67.17,67.17,151451.0,54.5461,54.5703,54.3357,54.3357,151451.0
2018-02-12 14:10:00,67.18,67.23,67.02,67.09,141042.0,54.3438,54.3843,54.2144,54.271,141042.0
2018-02-12 14:20:00,67.11,67.22,66.99,66.99,139091.0,54.2872,54.3762,54.1901,54.1901,139091.0
2018-02-12 14:30:00,66.98,67.03,66.9,67.03,150099.0,54.182,54.2225,54.1173,54.2225,150099.0
2018-02-12 14:40:00,67.03,67.1,66.9,66.91,133783.0,54.2225,54.2791,54.1173,54.1254,133783.0
2018-02-12 14:50:00,66.9,67.14,66.84,67.13,155741.0,54.1173,54.3115,54.0688,54.3034,155741.0
2018-02-12 15:00:00,67.13,67.46,67.12,67.36,189526.0,54.3034,54.5703,54.2953,54.4894,189526.0
2018-02-12 15:10:00,67.36,67.56,67.31,67.38,157482.0,54.4894,54.6512,54.449,54.5056,157482.0
2018-02-12 15:20:00,67.38,67.57,67.21,67.22,128679.0,54.5056,54.6593,54.3681,54.3762,128679.0
2018-02-12 15:30:00,67.23,67.31,66.89,66.98,208038.0,54.3843,54.449,54.1092,54.182,208038.0
2018-02-12 15:40:00,67.0,67.13,66.68,66.88,346901.0,54.1982,54.3034,53.9394,54.1012,346901.0
2018-02-12 15:50:00,66.87,67.02,66.76,66.85,881736.0,54.0931,54.2144,54.0041,54.0769,881736.0
2018-02-13 09:30:00,66.63,66.75,65.9,66.48,280884.0,53.8989,53.996,53.3084,53.7776,280884.0
2018-02-13 09:40:00,66.45,66.86,66.33,66.55,191205.0,53.7533,54.085,53.6562,53.8342,191205.0
2018-02-13 09:50:00,66.54,66.67,66.35,66.47,137647.0,53.8261,53.9313,53.6724,53.7695,137647.0
2018-02-13 10:00:00,66.47,66.57,66.18,66.45,194069.0,53.7695,53.8504,53.5349,53.7533,194069.0
2018-02-13 10:10:00,66.45,66.46,66.16,66.21,137724.0,53.7533,53.7614,53.5187,53.5592,137724.0
2018-02-13 10:20:00,66.22,66.46,66.17,66.22,115761.0,53.5673,53.7614,53.5268,53.5673,115761.0
2018-02-13 10:30:00,66.24,66.28,65.98,66.28,119135.0,53.5834,53.6158,53.3731,53.6158,119135.0
2018-02-13 10:40:00,66.3,66.39,66.07,66.27,154489.0,53.632,53.7048,53.4459,53.6077,154489.0
2018-02-13 10:50:00,66.31,66.34,66.04,66.09,240596.0,53.6401,53.6643,53.4217,53.4621,240596.0
2018-02-13 11:00:00,66.09,66.1,65.68,65.7,160433.0,53.4621,53.4702,53.1304,53.1466,160433.0
2018-02-13 11:10:00,65.7,65.97,65.69,65.96,148077.0,53.1466,53.365,53.1385,53.3569,148077.0
2018-02-13 11:20:00,65.96,66.04,65.89,65.9,132145.0,53.3569,53.4217,53.3003,53.3084,132145.0
2018-02-13 11:30:00,65.9,66.08,65.89,66.08,165391.0,53.3084,53.454,53.3003,53.454,165391.0
2018-02-13 11:40:00,66.08,66.28,66.06,66.26,162068.0,53.454,53.6158,53.4378,53.5996,162068.0
2018-02-13 11:50:00,66.26,66.36,66.14,66.35,112262.0,53.5996,53.6805,53.5025,53.6724,112262.0
2018-02-13 12:00:00,66.35,66.36,66.06,66.13,109081.0,53.6724,53.6805,53.4378,53.4945,109081.0
2018-02-13 12:10:00,66.13,66.2,66.0,66.06,133951.0,53.4945,53.5511,53.3893,53.4378,133951.0
2018-02-13 12:20:00,66.05,66.17,65.94,65.94,132130.0,53.4297,53.5268,53.3408,53.3408,132130.0
2018-02-13 12:30:00,65.95,66.01,65.88,66.0,120647.0,53.3488,53.3974,53.2922,53.3893,120647.0
2018-02-13 12:40:00,66.0,66.24,66.0,66.24,132392.0,53.3893,53.5834,53.3893,53.5834,132392.0
2018-02-13 12:50:00,66.23,66.24,66.06,66.11,135009.0,53.5753,53.5834,53.4378,53.4783,135009.0
2018-02-13 13:00:00,66.11,66.18,66.04,66.15,86559.0,53.4783,53.5349,53.4217,53.5106,86559.0
2018-02-13 13:10:00,66.16,66.31,66.07,66.23,118042.0,53.5187,53.6401,53.4459,53.5753,118042.0
2018-02-13 13:20:00,66.24,66.32,66.16,66.18,84572.0,53.5834,53.6482,53.5187,53.5349,84572.0
2018-02-13 13:30:00,66.18,66.4,66.13,66.4,108106.0,53.5349,53.7129,53.4945,53.7129,108106.0
2018-02-13 13:40:00,66.41,66.42,66.28,66.4,79903.0,53.721,53.729,53.6158,53.7129,79903.0
2018-02-13 13:50:00,66.41,66.48,66.17,66.2,129777.0,53.721,53.7776,53.5268,53.5511,129777.0
2018-02-13 14:00:00,66.21,66.24,65.96,65.98,236970.0,53.5592,53.5834,53.3569,53.3731,236970.0
2018-02-13 14:10:00,65.96,66.06,65.95,66.03,179142.0,53.3569,53.4378,53.3488,53.4136,179142.0
2018-02-13 14:20:00,66.03,66.06,65.94,65.99,116274.0,53.4136,53.4378,53.3408,53.3812,116274.0
2018-02-13 14:30:00,65.98,66.03,65.9,66.0,166107.0,53.3731,53.4136,53.3084,53.3893,166107.0
2018-02-13 14:40:00,66.0,66.13,65.96,66.12,158313.0,53.3893,53.4945,53.3569,53.4864,158313.0
2018-02-13 14:50:00,66.12,66.23,66.11,66.23,246565.0,53.4864,53.5753,53.4783,53.5753,246565.0
2018-02-13 15:00:00,66.23,66.24,65.98,66.03,98657.0,53.5753,53.5834,53.3731,53.4136,98657.0
2018-02-13 15:10:00,66.02,66.05,65.93,65.96,173572.0,53.4055,53.4297,53.3327,53.3569,173572.0
2018-02-13 15:20:00,65.97,65.97,65.85,65.91,175431.0,53.365,53.365,53.268,53.3165,175431.0
2018-02-13 15:30:00,65.9,66.07,65.83,66.04,336547.0,53.3084,53.4459,53.2518,53.4217,336547.0
2018-02-13 15:40:00,66.05,66.05,65.8,65.93,397625.0,53.4297,53.4297,53.2275,53.3327,397625.0
2018-02-13 15:50:00,65.94,66.01,65.84,65.9,575161.0,53.3408,53.3974,53.2599,53.3084,575161.0
2018-02-14 09:30:00,65.34,65.43,64.85,64.88,459761.0,52.8554,52.9282,52.459,52.4833,459761.0
2018-02-14 09:40:00,64.87,65.06,64.71,64.88,337139.0,52.4752,52.6289,52.3458,52.4833,337139.0
2018-02-14 09:50:00,64.89,64.92,64.57,64.63,374137.0,52.4914,52.5157,52.2325,52.2811,374137.0
2018-02-14 10:00:00,64.62,65.05,64.59,65.02,516703.0,52.273,52.6208,52.2487,52.5965,516703.0
2018-02-14 10:10:00,65.02,65.2,64.81,64.98,428462.0,52.5965,52.7422,52.4267,52.5642,428462.0
2018-02-14 10:20:00,64.97,65.08,64.68,64.76,347494.0,52.5561,52.6451,52.3215,52.3862,347494.0
2018-02-14 10:30:00,64.76,65.38,64.71,65.38,618059.0,52.3862,52.8878,52.3458,52.8878,618059.0
2018-02-14 10:40:00,65.38,65.53,65.11,65.45,402085.0,52.8878,53.0091,52.6693,52.9444,402085.0
2018-02-14 10:50:00,65.44,65.44,65.16,65.26,260552.0,52.9363,52.9363,52.7098,52.7907,260552.0
2018-02-14 11:00:00,65.25,65.39,64.8,64.89,234288.0,52.7826,52.8958,52.4186,52.4914,234288.0
2018-02-14 11:10:00,64.89,65.23,64.84,65.21,232653.0,52.4914,52.7664,52.4509,52.7502,232653.0
2018-02-14 11:20:00,65.2,65.29,65.06,65.2,251807.0,52.7422,52.815,52.6289,52.7422,251807.0
2018-02-14 11:30:00,65.2,65.26,64.92,65.16,221945.0,52.7422,52.7907,52.5157,52.7098,221945.0
2018-02-14 11:40:00,65.17,65.31,65.08,65.15,231560.0,52.7179,52.8311,52.6451,52.7017,231560.0
2018-02-14 11:50:00,65.13,65.17,65.04,65.09,156118.0,52.6855,52.7179,52.6127,52.6532,156118.0
2018-02-14 12:00:00,65.09,65.19,64.93,64.95,194094.0,52.6532,52.7341,52.5237,52.5399,194094.0
2018-02-14 12:10:00,64.95,64.96,64.78,64.87,221591.0,52.5399,52.548,52.4024,52.4752,221591.0
2018-02-14 12:20:00,64.87,65.17,64.79,65.09,169132.0,52.4752,52.7179,52.4105,52.6532,169132.0
2018-02-14 12:30:00,65.1,65.21,65.09,65.13,131958.0,52.6613,52.7502,52.6532,52.6855,131958.0
2018-02-14 12:40:00,65.13,65.23,65.07,65.17,151652.0,52.6855,52.7664,52.637,52.7179,151652.0
2018-02-14 12:50:00,65.17,65.38,65.12,65.35,98719.0,52.7179,52.8878,52.6774,52.8635,98719.0
2018-02-14 13:00:00,65.36,65.5,65.28,65.43,179391.0,52.8716,52.9848,52.8069,52.9282,179391.0
2018-02-14 13:10:00,65.4,65.64,65.4,65.61,287405.0,52.9039,53.0981,52.9039,53.0738,287405.0
2018-02-14 13:20:00,65.61,65.94,65.57,65.66,247614.0,53.0738,53.3408,53.0415,53.1143,247614.0
2018-02-14 13:30:00,65.67,65.99,65.67,65.83,290590.0,53.1223,53.3812,53.1223,53.2518,290590.0
2018-02-14 13:40:00,65.84,65.92,65.76,65.89,209518.0,53.2599,53.3246,53.1952,53.3003,209518.0
2018-02-14 13:50:00,65.88,65.92,65.76,65.84,228166.0,53.2922,53.3246,53.1952,53.2599,228166.0
2018-02-14 14:00:00,65.84,66.05,65.84,66.03,250062.0,53.2599,53.4297,53.2599,53.4136,250062.0
2018-02-14 14:10:00,66.04,66.17,65.96,65.99,167350.0,53.4217,53.5268,53.3569,53.3812,167350.0
2018-02-14 14:20:00,65.99,66.1,65.91,65.92,165195.0,53.3812,53.4702,53.3165,53.3246,165195.0
2018-02-14 14:30:00,65.93,66.09,65.88,66.07,311026.0,53.3327,53.4621,53.2922,53.4459,311026.0
2018-02-14 14:40:00,66.08,66.27,66.07,66.12,234327.0,53.454,53.6077,53.4459,53.4864,234327.0
2018-02-14 14:50:00,66.11,66.12,65.94,65.99,168279.0,53.4783,53.4864,53.3408,53.3812,168279.0
2018-02-14 15:00:00,65.99,66.24,65.98,66.04,169410.0,53.3812,53.5834,53.3731,53.4217,169410.0
2018-02-14 15:10:00,66.03,66.12,65.98,66.06,206958.0,53.4136,53.4864,53.3731,53.4378,206958.0
2018-02-14 15:20:00,66.05,66.17,65.94,66.03,223942.0,53.4297,53.5268,53.3408,53.4136,223942.0
2018-02-14 15:30:00,66.03,66.07,65.99,66.07,259763.0,53.4136,53.4459,53.3812,53.4459,259763.0
2018-02-14 15:40:00,66.06,66.08,65.87,65.91,398584.0,53.4378,53.454,53.2841,53.3165,398584.0
2018-02-14 15:50:00,65.91,66.01,65.77,65.88,886826.0,53.3165,53.3974,53.2032,53.2922,886826.0
2018-02-15 09:30:00,66.25,66.25,65.66,65.7,344047.0,53.5915,53.5915,53.1143,53.1466,344047.0
2018-02-15 09:40:00,65.7,65.76,64.88,65.42,543721.0,53.1466,53.1952,52.4833,52.9201,543721.0
2018-02-15 09:50:00,65.43,66.08,65.33,65.99,357695.0,52.9282,53.454,52.8473,53.3812,357695.0
2018-02-15 10:00:00,65.99,66.25,65.99,66.14,335673.0,53.3812,53.5915,53.3812,53.5025,335673.0
2018-02-15 10:10:00,66.15,66.2,65.83,65.84,220986.0,53.5106,53.5511,53.2518,53.2599,220986.0
2018-02-15 10:20:00,65.82,65.99,65.71,65.92,167859.0,53.2437,53.3812,53.1547,53.3246,167859.0
2018-02-15 10:30:00,65.91,65.91,65.62,65.64,222451.0,53.3165,53.3165,53.0819,53.0981,222451.0
2018-02-15 10:40:00,65.63,65.69,65.28,65.34,199966.0,53.09,53.1385,52.8069,52.8554,199966.0
2018-02-15 10:50:00,65.3,65.45,65.01,65.02,169045.0,52.823,52.9444,52.5885,52.5965,169045.0
2018-02-15 11:00:00,65.02,65.13,64.82,64.87,321866.0,52.5965,52.6855,52.4348,52.4752,321866.0
2018-02-15 11:10:00,64.87,65.28,64.85,65.15,135622.0,52.4752,52.8069,52.459,52.7017,135622.0
2018-02-15 11:20:00,65.16,65.45,65.16,65.45,139437.0,52.7098,52.9444,52.7098,52.9444,139437.0
2018-02-15 11:30:00,65.45,65.45,65.15,65.18,113009.0,52.9444,52.9444,52.7017,52.726,113009.0
2018-02-15 11:40:00,65.19,65.41,65.17,65.41,146459.0,52.7341,52.912,52.7179,52.912,146459.0
2018-02-15 11:50:00,65.41,65.66,65.41,65.58,262282.0,52.912,53.1143,52.912,53.0495,262282.0
2018-02-15 12:00:00,65.59,65.71,65.51,65.54,102260.0,53.0576,53.1547,52.9929,53.0172,102260.0
2018-02-15 12:10:00,65.55,65.59,65.37,65.51,140135.0,53.0253,53.0576,52.8797,52.9929,140135.0
2018-02-15 12:20:00,65.51,65.56,65.38,65.4,150941.0,52.9929,53.0334,52.8878,52.9039,150941.0
2018-02-15 12:30:00,65.4,65.54,65.34,65.53,82778.0,52.9039,53.0172,52.8554,53.0091,82778.0
2018-02-15 12:40:00,65.55,65.57,65.36,65.38,88278.0,53.0253,53.0415,52.8716,52.8878,88278.0
2018-02-15 12:50:00,65.39,65.63,65.39,65.61,109404.0,52.8958,53.09,52.8958,53.0738,109404.0
2018-02-15 13:00:00,65.61,65.83,65.6,65.79,108593.0,53.0738,53.2518,53.0657,53.2194,108593.0
2018-02-15 13:10:00,65.77,65.89,65.77,65.81,79638.0,53.2032,53.3003,53.2032,53.2356,79638.0
2018-02-15 13:20:00,65.82,65.83,65.63,65.67,115284.0,53.2437,53.2518,53.09,53.1223,115284.0
2018-02-15 13:30:00,65.68,65.68,65.51,65.59,83931.0,53.1304,53.1304,52.9929,53.0576,83931.0
2018-02-15 13:40:00,65.59,65.67,65.51,65.64,117179.0,53.0576,53.1223,52.9929,53.0981,117179.0
2018-02-15 13:50:00,65.64,65.67,65.44,65.51,113577.0,53.0981,53.1223,52.9363,52.9929,113577.0
2018-02-15 14:00:00,65.52,65.7,65.48,65.61,151317.0,53.001,53.1466,52.9687,53.0738,151317.0
2018-02-15 14:10:00,65.62,65.64,65.53,65.58,91763.0,53.0819,53.0981,53.0091,53.0495,91763.0
2018-02-15 14:20:00,65.58,65.77,65.52,65.74,118699.0,53.0495,53.2032,53.001,53.179,118699.0
2018-02-15 14:30:00,65.75,65.9,65.73,65.9,88100.0,53.1871,53.3084,53.1709,53.3084,88100.0
2018-02-15 14:40:00,65.89,66.0,65.89,65.92,109969.0,53.3003,53.3893,53.3003,53.3246,109969.0
2018-02-15 14:50:00,65.91,65.99,65.89,65.95,100061.0,53.3165,53.3812,53.3003,53.3488,100061.0
2018-02-15 15:00:00,65.95,66.21,65.95,66.16,190314.0,53.3488,53.5592,53.3488,53.5187,190314.0
2018-02-15 15:10:00,66.17,66.24,66.12,66.23,177029.0,53.5268,53.5834,53.4864,53.5753,177029.0
2018-02-15 15:20:00,66.23,66.25,66.11,66.13,135854.0,53.5753,53.5915,53.4783,53.4945,135854.0
2018-02-15 15:30:00,66.13,66.15,65.9,66.05,187081.0,53.4945,53.5106,53.3084,53.4297,187081.0
2018-02-15 15:40:00,66.05,66.16,65.98,66.05,246154.0,53.4297,53.5187,53.3731,53.4297,246154.0
2018-02-15 15:50:00,66.05,66.21,66.03,66.19,663947.0,53.4297,53.5592,53.4136,53.543,663947.0
2018-02-16 09:30:00,66.15,66.46,65.9,66.15,523224.0,53.5106,53.7614,53.3084,53.5106,523224.0
2018-02-16 09:40:00,66.15,66.25,65.96,66.12,201401.0,53.5106,53.5915,53.3569,53.4864,201401.0
2018-02-16 09:50:00,66.11,66.16,65.93,65.99,143010.0,53.4783,53.5187,53.3327,53.3812,143010.0
2018-02-16 10:00:00,65.98,66.14,65.93,66.04,169113.0,53.3731,53.5025,53.3327,53.4217,169113.0
2018-02-16 10:10:00,66.04,66.33,66.02,66.2,180411.0,53.4217,53.6562,53.4055,53.5511,180411.0
2018-02-16 10:20:00,66.21,66.28,66.05,66.12,154201.0,53.5592,53.6158,53.4297,53.4864,154201.0
2018-02-16 10:30:00,66.12,66.54,66.09,66.42,184043.0,53.4864,53.8261,53.4621,53.729,184043.0
2018-02-16 10:40:00,66.42,66.57,66.35,66.48,195417.0,53.729,53.8504,53.6724,53.7776,195417.0
2018-02-16 10:50:00,66.49,66.49,66.35,66.4,136718.0,53.7857,53.7857,53.6724,53.7129,136718.0
2018-02-16 11:00:00,66.4,66.86,66.4,66.82,157868.0,53.7129,54.085,53.7129,54.0526,157868.0
2018-02-16 11:10:00,66.83,66.95,66.77,66.81,152167.0,54.0607,54.1578,54.0122,54.0445,152167.0
2018-02-16 11:20:00,66.81,66.96,66.79,66.87,132136.0,54.0445,54.1659,54.0283,54.0931,132136.0
2018-02-16 11:30:00,66.88,67.09,66.87,67.06,175188.0,54.1012,54.271,54.0931,54.2468,175188.0
2018-02-16 11:40:00,67.06,67.23,67.0,67.23,117844.0,54.2468,54.3843,54.1982,54.3843,117844.0
2018-02-16 11:50:00,67.23,67.23,67.03,67.11,103810.0,54.3843,54.3843,54.2225,54.2872,103810.0
2018-02-16 12:00:00,67.11,67.29,67.11,67.22,97935.0,54.2872,54.4328,54.2872,54.3762,97935.0
2018-02-16 12:10:00,67.23,67.25,66.91,66.99,221835.0,54.3843,54.4005,54.1254,54.1901,221835.0
2018-02-16 12:20:00,67.0,67.0,66.74,66.83,119625.0,54.1982,54.1982,53.9879,54.0607,119625.0
2018-02-16 12:30:00,66.82,66.98,66.82,66.95,146984.0,54.0526,54.182,54.0526,54.1578,146984.0
2018-02-16 12:40:00,66.95,67.02,66.85,66.89,123144.0,54.1578,54.2144,54.0769,54.1092,123144.0
2018-02-16 12:50:00,66.89,66.91,66.53,66.72,128721.0,54.1092,54.1254,53.818,53.9717,128721.0
2018-02-16 13:00:00,66.73,66.81,66.63,66.7,132158.0,53.9798,54.0445,53.8989,53.9555,132158.0
2018-02-16 13:10:00,66.71,66.72,66.29,66.33,205089.0,53.9636,53.9717,53.6239,53.6562,205089.0
2018-02-16 13:20:00,66.35,66.52,66.33,66.42,154043.0,53.6724,53.8099,53.6562,53.729,154043.0
2018-02-16 13:30:00,66.41,66.59,66.3,66.5,282099.0,53.721,53.8666,53.632,53.7938,282099.0
2018-02-16 13:40:00,66.49,66.58,66.42,66.43,110232.0,53.7857,53.8585,53.729,53.7371,110232.0
2018-02-16 13:50:00,66.44,66.49,66.2,66.25,128326.0,53.7452,53.7857,53.5511,53.5915,128326.0
2018-02-16 14:00:00,66.25,66.3,66.14,66.14,154703.0,53.5915,53.632,53.5025,53.5025,154703.0
2018-02-16 14:10:00,66.15,66.33,66.14,66.32,119856.0,53.5106,53.6562,53.5025,53.6482,119856.0
2018-02-16 14:20:00,66.3,66.49,66.17,66.49,130496.0,53.632,53.7857,53.5268,53.7857,130496.0
2018-02-16 14:30:00,66.49,66.59,66.39,66.56,128725.0,53.7857,53.8666,53.7048,53.8423,128725.0
2018-02-16 14:40:00,66.57,66.57,66.31,66.45,83058.0,53.8504,53.8504,53.6401,53.7533,83058.0
2018-02-16 14:50:00,66.44,66.62,66.37,66.61,107935.0,53.7452,53.8908,53.6886,53.8827,107935.0
2018-02-16 15:00:00,66.6,66.61,66.41,66.6,79454.0,53.8747,53.8827,53.721,53.8747,79454.0
2018-02-16 15:10:00,66.6,66.61,66.37,66.38,67752.0,53.8747,53.8827,53.6886,53.6967,67752.0
2018-02-16 15:20:00,66.39,66.52,66.38,66.45,94031.0,53.7048,53.8099,53.6967,53.7533,94031.0
2018-02-16 15:30:00,66.44,66.49,66.31,66.44,104639.0,53.7452,53.7857,53.6401,53.7452,104639.0
2018-02-16 15:40:00,66.44,66.59,66.37,66.53,180757.0,53.7452,53.8666,53.6886,53.818,180757.0
2018-02-16 15:50:00,66.53,66.53,66.28,66.3,388902.0,53.818,53.818,53.6158,53.632,388902.0
2018-02-20 09:30:00,66.71,67.2,66.58,66.61,406497.0,53.9636,54.36,53.8585,53.8827,406497.0
2018-02-20 09:40:00,66.59,66.6,65.99,66.02,228737.0,53.8666,53.8747,53.3812,53.4055,228737.0
2018-02-20 09:50:00,66.02,66.12,65.88,66.11,149168.0,53.4055,53.4864,53.2922,53.4783,149168.0
2018-02-20 10:00:00,66.1,66.32,65.98,66.07,150473.0,53.4702,53.6482,53.3731,53.4459,150473.0
2018-02-20 10:10:00,66.07,66.14,65.88,66.08,172268.0,53.4459,53.5025,53.2922,53.454,172268.0
2018-02-20 10:20:00,66.09,66.15,65.94,65.98,117634.0,53.4621,53.5106,53.3408,53.3731,117634.0
2018-02-20 10:30:00,65.99,66.0,65.83,65.85,98179.0,53.3812,53.3893,53.2518,53.268,98179.0
2018-02-20 10:40:00,65.84,66.21,65.83,66.06,135764.0,53.2599,53.5592,53.2518,53.4378,135764.0
2018-02-20 10:50:00,66.04,66.09,65.88,65.95,111717.0,53.4217,53.4621,53.2922,53.3488,111717.0
2018-02-20 11:00:00,65.95,66.13,65.83,66.09,90920.0,53.3488,53.4945,53.2518,53.4621,90920.0
2018-02-20 11:10:00,66.09,66.11,65.88,65.89,91626.0,53.4621,53.4783,53.2922,53.3003,91626.0
2018-02-20 11:20:00,65.88,66.09,65.88,66.09,99682.0,53.2922,53.4621,53.2922,53.4621,99682.0
2018-02-20 11:30:00,66.09,66.4,66.03,66.33,191963.0,53.4621,53.7129,53.4136,53.6562,191963.0
2018-02-20 11:40:00,66.34,66.4,66.17,66.21,148693.0,53.6643,53.7129,53.5268,53.5592,148693.0
2018-02-20 11:50:00,66.22,66.3,66.17,66.28,102045.0,53.5673,53.632,53.5268,53.6158,102045.0
2018-02-20 12:00:00,66.3,66.48,66.27,66.46,96242.0,53.632,53.7776,53.6077,53.7614,96242.0
2018-02-20 12:10:00,66.45,66.54,66.35,66.35,90848.0,53.7533,53.8261,53.6724,53.6724,90848.0
2018-02-20 12:20:00,66.34,66.42,66.25,66.3,97679.0,53.6643,53.729,53.5915,53.632,97679.0
2018-02-20 12:30:00,66.29,66.37,66.14,66.15,82356.0,53.6239,53.6886,53.5025,53.5106,82356.0
2018-02-20 12:40:00,66.15,66.25,66.11,66.23,64312.0,53.5106,53.5915,53.4783,53.5753,64312.0
2018-02-20 12:50:00,66.22,66.22,66.05,66.06,53647.0,53.5673,53.5673,53.4297,53.4378,53647.0
2018-02-20 13:00:00,66.06,66.16,65.93,66.0,80910.0,53.4378,53.5187,53.3327,53.3893,80910.0
2018-02-20 13:10:00,66.01,66.11,65.96,66.01,52447.0,53.3974,53.4783,53.3569,53.3974,52447.0
2018-02-20 13:20:00,66.03,66.05,65.83,65.85,98084.0,53.4136,53.4297,53.2518,53.268,98084.0
2018-02-20 13:30:00,65.85,66.06,65.82,65.99,66996.0,53.268,53.4378,53.2437,53.3812,66996.0
2018-02-20 13:40:00,66.0,66.04,65.9,66.01,48485.0,53.3893,53.4217,53.3084,53.3974,48485.0
2018-02-20 13:50:00,66.03,66.11,66.0,66.08,69389.0,53.4136,53.4783,53.3893,53.454,69389.0
2018-02-20 14:00:00,66.08,66.15,65.92,65.92,70705.0,53.454,53.5106,53.3246,53.3246,70705.0
2018-02-20 14:10:00,65.93,65.95,65.77,65.8,129431.0,53.3327,53.3488,53.2032,53.2275,129431.0
2018-02-20 14:20:00,65.8,65.91,65.76,65.87,124006.0,53.2275,53.3165,53.1952,53.2841,124006.0
2018-02-20 14:30:00,65.86,65.95,65.84,65.88,61397.0,53.276,53.3488,53.2599,53.2922,61397.0
2018-02-20 14:40:00,65.88,65.92,65.81,65.86,100694.0,53.2922,53.3246,53.2356,53.276,100694.0
2018-02-20 14:50:00,65.85,65.88,65.59,65.61,156945.0,53.268,53.2922,53.0576,53.0738,156945.0
2018-02-20 15:00:00,65.61,65.72,65.49,65.5,115087.0,53.0738,53.1628,52.9767,52.9848,115087.0
2018-02-20 15:10:00,65.49,65.59,65.39,65.4,131209.0,52.9767,53.0576,52.8958,52.9039,131209.0
2018-02-20 15:20:00,65.41,65.48,65.26,65.39,133809.0,52.912,52.9687,52.7907,52.8958,133809.0
2018-02-20 15:30:00,65.39,65.57,65.36,65.49,132429.0,52.8958,53.0415,52.8716,52.9767,132429.0
2018-02-20 15:40:00,65.48,65.64,65.36,65.57,206108.0,52.9687,53.0981,52.8716,53.0415,206108.0
2018-02-20 15:50:00,65.57,65.65,65.49,65.6,414027.0,53.0415,53.1062,52.9767,53.0657,414027.0
2018-02-21 09:30:00,65.35,65.62,65.11,65.12,297711.0,52.8635,53.0819,52.6693,52.6774,297711.0
2018-02-21 09:40:00,65.13,65.48,65.1,65.46,126640.0,52.6855,52.9687,52.6613,52.9525,126640.0
2018-02-21 09:50:00,65.48,65.81,65.42,65.81,120883.0,52.9687,53.2356,52.9201,53.2356,120883.0
2018-02-21 10:00:00,65.78,66.06,65.68,65.81,243507.0,53.2113,53.4378,53.1304,53.2356,243507.0
2018-02-21 10:10:00,65.81,65.96,65.6,65.9,158838.0,53.2356,53.3569,53.0657,53.3084,158838.0
2018-02-21 10:20:00,65.93,66.1,65.8,65.83,86615.0,53.3327,53.4702,53.2275,53.2518,86615.0
2018-02-21 10:30:00,65.82,66.01,65.82,65.98,89861.0,53.2437,53.3974,53.2437,53.3731,89861.0
2018-02-21 10:40:00,65.98,66.0,65.85,65.93,61566.0,53.3731,53.3893,53.268,53.3327,61566.0
2018-02-21 10:50:00,65.94,65.96,65.77,65.82,75467.0,53.3408,53.3569,53.2032,53.2437,75467.0
2018-02-21 11:00:00,65.83,65.86,65.72,65.79,105039.0,53.2518,53.276,53.1628,53.2194,105039.0
2018-02-21 11:10:00,65.8,65.86,65.6,65.71,103585.0,53.2275,53.276,53.0657,53.1547,103585.0
2018-02-21 11:20:00,65.7,66.09,65.7,66.04,121217.0,53.1466,53.4621,53.1466,53.4217,121217.0
2018-02-21 11:30:00,66.03,66.04,65.7,65.73,156654.0,53.4136,53.4217,53.1466,53.1709,156654.0
2018-02-21 11:40:00,65.74,65.82,65.72,65.77,72195.0,53.179,53.2437,53.1628,53.2032,72195.0
2018-02-21 11:50:00,65.77,65.77,65.43,65.43,102038.0,53.2032,53.2032,52.9282,52.9282,102038.0
2018-02-21 12:00:00,65.42,65.66,65.35,65.6,217144.0,52.9201,53.1143,52.8635,53.0657,217144.0
2018-02-21 12:10:00,65.6,65.64,65.51,65.64,137598.0,53.0657,53.0981,52.9929,53.0981,137598.0
2018-02-21 12:20:00,65.63,65.63,65.34,65.39,137226.0,53.09,53.09,52.8554,52.8958,137226.0
2018-02-21 12:30:00,65.39,65.49,65.38,65.45,67644.0,52.8958,52.9767,52.8878,52.9444,67644.0
2018-02-21 12:40:00,65.44,65.53,65.38,65.4,118568.0,52.9363,53.0091,52.8878,52.9039,118568.0
2018-02-21 12:50:00,65.4,65.56,65.29,65.53,147953.0,52.9039,53.0334,52.815,53.0091,147953.0
2018-02-21 13:00:00,65.53,65.54,65.4,65.42,79287.0,53.0091,53.0172,52.9039,52.9201,79287.0
2018-02-21 13:10:00,65.42,65.63,65.4,65.58,87060.0,52.9201,53.09,52.9039,53.0495,87060.0
2018-02-21 13:20:00,65.57,65.57,65.42,65.5,58801.0,53.0415,53.0415,52.9201,52.9848,58801.0
2018-02-21 13:30:00,65.5,65.52,65.4,65.47,78095.0,52.9848,53.001,52.9039,52.9606,78095.0
2018-02-21 13:40:00,65.47,65.54,65.37,65.49,112963.0,52.9606,53.0172,52.8797,52.9767,112963.0
2018-02-21 13:50:00,65.5,65.52,65.41,65.49,82668.0,52.9848,53.001,52.912,52.9767,82668.0
2018-02-21 14:00:00,65.5,65.89,65.41,65.73,155583.0,52.9848,53.3003,52.912,53.1709,155583.0
2018-02-21 14:10:00,65.74,65.84,65.56,65.67,155498.0,53.179,53.2599,53.0334,53.1223,155498.0
2018-02-21 14:20:00,65.68,65.72,65.53,65.55,157718.0,53.1304,53.1628,53.0091,53.0253,157718.0
2018-02-21 14:30:00,65.55,65.59,65.37,65.42,233798.0,53.0253,53.0576,52.8797,52.9201,233798.0
2018-02-21 14:40:00,65.42,65.44,65.16,65.16,144451.0,52.9201,52.9363,52.7098,52.7098,144451.0
2018-02-21 14:50:00,65.15,65.3,65.05,65.19,166834.0,52.7017,52.823,52.6208,52.7341,166834.0
2018-02-21 15:00:00,65.18,65.18,64.84,64.87,214720.0,52.726,52.726,52.4509,52.4752,214720.0
2018-02-21 15:10:00,64.86,65.04,64.78,65.01,163664.0,52.4671,52.6127,52.4024,52.5885,163664.0
2018-02-21 15:20:00,65.03,65.19,64.89,65.14,151368.0,52.6046,52.7341,52.4914,52.6936,151368.0
2018-02-21 15:30:00,65.14,65.22,64.95,64.95,130714.0,52.6936,52.7583,52.5399,52.5399,130714.0
2018-02-21 15:40:00,64.96,65.0,64.74,64.75,311960.0,52.548,52.5804,52.37,52.3781,311960.0
2018-02-21 15:50:00,64.74,64.75,64.38,64.39,884435.0,52.37,52.3781,52.0788,52.0869,884435.0
2018-02-22 09:30:00,64.84,65.41,64.84,65.12,498038.0,52.4509,52.912,52.4509,52.6774,498038.0
2018-02-22 09:40:00,65.15,65.41,64.97,65.04,149590.0,52.7017,52.912,52.5561,52.6127,149590.0
2018-02-22 09:50:00,65.04,65.25,64.83,65.2,159494.0,52.6127,52.7826,52.4428,52.7422,159494.0
2018-02-22 10:00:00,65.2,65.33,65.11,65.2,260048.0,52.7422,52.8473,52.6693,52.7422,260048.0
2018-02-22 10:10:00,65.19,65.21,64.96,64.97,149316.0,52.7341,52.7502,52.548,52.5561,149316.0
2018-02-22 10:20:00,64.97,65.11,64.89,65.04,92812.0,52.5561,52.6693,52.4914,52.6127,92812.0
2018-02-22 10:30:00,65.04,65.27,64.98,65.24,106769.0,52.6127,52.7988,52.5642,52.7745,106769.0
2018-02-22 10:40:00,65.23,65.26,65.08,65.23,96379.0,52.7664,52.7907,52.6451,52.7664,96379.0
2018-02-22 10:50:00,65.23,65.26,64.95,64.98,125943.0,52.7664,52.7907,52.5399,52.5642,125943.0
2018-02-22 11:00:00,64.98,65.67,64.98,65.64,390270.0,52.5642,53.1223,52.5642,53.0981,390270.0
2018-02-22 11:10:00,65.65,65.73,65.37,65.55,327881.0,53.1062,53.1709,52.8797,53.0253,327881.0
2018-02-22 11:20:00,65.55,65.81,65.53,65.65,133414.0,53.0253,53.2356,53.0091,53.1062,133414.0
2018-02-22 11:30:00,65.64,65.75,65.55,65.75,103608.0,53.0981,53.1871,53.0253,53.1871,103608.0
2018-02-22 11:40:00,65.75,65.8,65.63,65.72,74105.0,53.1871,53.2275,53.09,53.1628,74105.0
2018-02-22 11:50:00,65.72,65.83,65.69,65.81,141313.0,53.1628,53.2518,53.1385,53.2356,141313.0
2018-02-22 12:00:00,65.81,65.97,65.7,65.81,126231.0,53.2356,53.365,53.1466,53.2356,126231.0
2018-02-22 12:10:00,65.8,65.85,65.58,65.59,119513.0,53.2275,53.268,53.0495,53.0576,119513.0
2018-02-22 12:20:00,65.58,65.76,65.57,65.69,162666.0,53.0495,53.1952,53.0415,53.1385,162666.0
2018-02-22 12:30:00,65.69,65.72,65.42,65.43,157142.0,53.1385,53.1628,52.9201,52.9282,157142.0
2018-02-22 12:40:00,65.43,65.61,65.43,65.5,123128.0,52.9282,53.0738,52.9282,52.9848,123128.0
2018-02-22 12:50:00,65.49,65.56,65.4,65.44,123832.0,52.9767,53.0334,52.9039,52.9363,123832.0
2018-02-22 13:00:00,65.43,65.62,65.42,65.61,82859.0,52.9282,53.0819,52.9201,53.0738,82859.0
2018-02-22 13:10:00,65.61,65.61,65.24,65.25,113011.0,53.0738,53.0738,52.7745,52.7826,113011.0
2018-02-22 13:20:00,65.25,65.35,65.15,65.33,173823.0,52.7826,52.8635,52.7017,52.8473,173823.0
2018-02-22 13:30:00,65.32,65.4,65.19,65.36,113674.0,52.8392,52.9039,52.7341,52.8716,113674.0
2018-02-22 13:40:00,65.35,65.39,65.0,65.06,174883.0,52.8635,52.8958,52.5804,52.6289,174883.0
2018-02-22 13:50:00,65.05,65.25,65.02,65.2,101810.0,52.6208,52.7826,52.5965,52.7422,101810.0
2018-02-22 14:00:00,65.19,65.22,64.96,64.97,138168.0,52.7341,52.7583,52.548,52.5561,138168.0
2018-02-22 14:10:00,64.97,65.19,64.96,65.19,136156.0,52.5561,52.7341,52.548,52.7341,136156.0
2018-02-22 14:20:00,65.19,65.39,65.11,65.38,429307.0,52.7341,52.8958,52.6693,52.8878,429307.0
2018-02-22 14:30:00,65.37,65.41,65.27,65.3,98580.0,52.8797,52.912,52.7988,52.823,98580.0
2018-02-22 14:40:00,65.3,65.35,65.17,65.18,106196.0,52.823,52.8635,52.7179,52.726,106196.0
2018-02-22 14:50:00,65.19,65.23,64.93,64.96,100192.0,52.7341,52.7664,52.5237,52.548,100192.0
2018-02-22 15:00:00,64.97,65.04,64.82,64.87,106934.0,52.5561,52.6127,52.4348,52.4752,106934.0
2018-02-22 15:10:00,64.85,65.02,64.85,64.94,93958.0,52.459,52.5965,52.459,52.5318,93958.0
2018-02-22 15:20:00,64.94,65.06,64.86,64.93,115499.0,52.5318,52.6289,52.4671,52.5237,115499.0
2018-02-22 15:30:00,64.94,65.02,64.79,64.87,215994.0,52.5318,52.5965,52.4105,52.4752,215994.0
2018-02-22 15:40:00,64.88,64.96,64.7,64.79,289649.0,52.4833,52.548,52.3377,52.4105,289649.0
2018-02-22 15:50:00,64.79,65.04,64.78,64.96,654265.0,52.4105,52.6127,52.4024,52.548,654265.0
2018-02-23 09:30:00,65.3,65.51,65.07,65.3,237744.0,52.823,52.9929,52.637,52.823,237744.0
2018-02-23 09:40:00,65.33,65.72,65.26,65.71,384423.0,52.8473,53.1628,52.7907,53.1547,384423.0
2018-02-23 09:50:00,65.72,65.92,65.7,65.84,202990.0,53.1628,53.3246,53.1466,53.2599,202990.0
2018-02-23 10:00:00,65.85,65.9,65.59,65.67,105519.0,53.268,53.3084,53.0576,53.1223,105519.0
2018-02-23 10:10:00,65.66,65.99,65.66,65.83,264622.0,53.1143,53.3812,53.1143,53.2518,264622.0
2018-02-23 10:20:00,65.8,65.96,65.77,65.87,156043.0,53.2275,53.3569,53.2032,53.2841,156043.0
2018-02-23 10:30:00,65.87,65.88,65.66,65.72,140780.0,53.2841,53.2922,53.1143,53.1628,140780.0
2018-02-23 10:40:00,65.73,65.86,65.64,65.85,257873.0,53.1709,53.276,53.0981,53.268,257873.0
2018-02-23 10:50:00,65.85,65.88,65.55,65.68,150130.0,53.268,53.2922,53.0253,53.1304,150130.0
2018-02-23 11:00:00,65.7,65.8,65.59,65.62,72625.0,53.1466,53.2275,53.0576,53.0819,72625.0
2018-02-23 11:10:00,65.63,65.64,65.51,65.57,111690.0,53.09,53.0981,52.9929,53.0415,111690.0
2018-02-23 11:20:00,65.58,65.66,65.52,65.62,120802.0,53.0495,53.1143,53.001,53.0819,120802.0
2018-02-23 11:30:00,65.62,65.74,65.57,65.7,186954.0,53.0819,53.179,53.0415,53.1466,186954.0
2018-02-23 11:40:00,65.7,65.85,65.63,65.83,121795.0,53.1466,53.268,53.09,53.2518,121795.0
2018-02-23 11:50:00,65.83,65.99,65.82,65.92,149512.0,53.2518,53.3812,53.2437,53.3246,149512.0
2018-02-23 12:00:00,65.92,66.26,65.91,66.15,242107.0,53.3246,53.5996,53.3165,53.5106,242107.0
2018-02-23 12:10:00,66.16,66.36,66.16,66.34,136935.0,53.5187,53.6805,53.5187,53.6643,136935.0
2018-02-23 12:20:00,66.34,66.44,66.21,66.37,178479.0,53.6643,53.7452,53.5592,53.6886,178479.0
2018-02-23 12:30:00,66.37,66.42,66.27,66.37,93907.0,53.6886,53.729,53.6077,53.6886,93907.0
2018-02-23 12:40:00,66.37,66.39,66.27,66.33,77338.0,53.6886,53.7048,53.6077,53.6562,77338.0
2018-02-23 12:50:00,66.34,66.39,66.23,66.23,64577.0,53.6643,53.7048,53.5753,53.5753,64577.0
2018-02-23 13:00:00,66.22,66.23,66.06,66.14,55844.0,53.5673,53.5753,53.4378,53.5025,55844.0
2018-02-23 13:10:00,66.14,66.22,66.07,66.18,63517.0,53.5025,53.5673,53.4459,53.5349,63517.0
2018-02-23 13:20:00,66.18,66.27,66.09,66.14,59638.0,53.5349,53.6077,53.4621,53.5025,59638.0
2018-02-23 13:30:00,66.14,66.26,66.09,66.25,73721.0,53.5025,53.5996,53.4621,53.5915,73721.0
2018-02-23 13:40:00,66.26,66.29,66.19,66.26,58260.0,53.5996,53.6239,53.543,53.5996,58260.0
2018-02-23 13:50:00,66.26,66.28,66.2,66.26,73148.0,53.5996,53.6158,53.5511,53.5996,73148.0
2018-02-23 14:00:00,66.25,66.26,66.14,66.2,77630.0,53.5915,53.5996,53.5025,53.5511,77630.0
2018-02-23 14:10:00,66.21,66.24,66.16,66.17,64699.0,53.5592,53.5834,53.5187,53.5268,64699.0
2018-02-23 14:20:00,66.16,66.27,66.16,66.21,132689.0,53.5187,53.6077,53.5187,53.5592,132689.0
2018-02-23 14:30:00,66.21,66.26,66.17,66.24,107438.0,53.5592,53.5996,53.5268,53.5834,107438.0
2018-02-23 14:40:00,66.25,66.47,66.24,66.47,214068.0,53.5915,53.7695,53.5834,53.7695,214068.0
2018-02-23 14:50:00,66.47,66.56,66.42,66.46,127688.0,53.7695,53.8423,53.729,53.7614,127688.0
2018-02-23 15:00:00,66.46,66.7,66.46,66.7,102701.0,53.7614,53.9555,53.7614,53.9555,102701.0
2018-02-23 15:10:00,66.69,66.7,66.47,66.5,145848.0,53.9475,53.9555,53.7695,53.7938,145848.0
2018-02-23 15:20:00,66.5,66.68,66.5,66.53,139609.0,53.7938,53.9394,53.7938,53.818,139609.0
2018-02-23 15:30:00,66.54,66.57,66.47,66.47,182134.0,53.8261,53.8504,53.7695,53.7695,182134.0
2018-02-23 15:40:00,66.48,66.57,66.44,66.55,223390.0,53.7776,53.8504,53.7452,53.8342,223390.0
2018-02-23 15:50:00,66.55,66.6,66.45,66.49,741465.0,53.8342,53.8747,53.7533,53.7857,741465.0
2018-02-26 09:30:00,67.15,67.27,66.91,67.13,383286.0,54.3196,54.4166,54.1254,54.3034,383286.0
2018-02-26 09:40:00,67.12,67.17,66.72,66.84,220267.0,54.2953,54.3357,53.9717,54.0688,220267.0
2018-02-26 09:50:00,66.82,67.03,66.76,66.83,209697.0,54.0526,54.2225,54.0041,54.0607,209697.0
2018-02-26 10:00:00,66.83,67.04,66.77,66.9,174970.0,54.0607,54.2306,54.0122,54.1173,174970.0
2018-02-26 10:10:00,66.89,66.97,66.66,66.94,265022.0,54.1092,54.174,53.9232,54.1497,265022.0
2018-02-26 10:20:00,66.94,66.94,66.5,66.55,154003.0,54.1497,54.1497,53.7938,53.8342,154003.0
2018-02-26 10:30:00,66.54,66.63,66.42,66.52,178418.0,53.8261,53.8989,53.729,53.8099,178418.0
2018-02-26 10:40:00,66.52,66.53,66.37,66.41,130923.0,53.8099,53.818,53.6886,53.721,130923.0
2018-02-26 10:50:00,66.42,66.48,66.3,66.42,111979.0,53.729,53.7776,53.632,53.729,111979.0
2018-02-26 11:00:00,66.42,66.51,66.37,66.49,160730.0,53.729,53.8018,53.6886,53.7857,160730.0
2018-02-26 11:10:00,66.49,66.76,66.49,66.73,224553.0,53.7857,54.0041,53.7857,53.9798,224553.0
2018-02-26 11:20:00,66.73,66.83,66.67,66.76,110245.0,53.9798,54.0607,53.9313,54.0041,110245.0
2018-02-26 11:30:00,66.77,66.91,66.59,66.6,117994.0,54.0122,54.1254,53.8666,53.8747,117994.0
2018-02-26 11:40:00,66.61,66.73,66.56,66.69,62798.0,53.8827,53.9798,53.8423,53.9475,62798.0
2018-02-26 11:50:00,66.68,66.71,66.57,66.64,61913.0,53.9394,53.9636,53.8504,53.907,61913.0
2018-02-26 12:00:00,66.63,66.87,66.61,66.85,78756.0,53.8989,54.0931,53.8827,54.0769,78756.0
2018-02-26 12:10:00,66.84,66.9,66.8,66.87,64167.0,54.0688,54.1173,54.0364,54.0931,64167.0
2018-02-26 12:20:00,66.87,66.89,66.8,66.84,59803.0,54.0931,54.1092,54.0364,54.0688,59803.0
2018-02-26 12:30:00,66.85,66.87,66.71,66.85,95818.0,54.0769,54.0931,53.9636,54.0769,95818.0
2018-02-26 12:40:00,66.85,66.89,66.72,66.89,59033.0,54.0769,54.1092,53.9717,54.1092,59033.0
2018-02-26 12:50:00,66.89,67.03,66.83,67.03,76251.0,54.1092,54.2225,54.0607,54.2225,76251.0
2018-02-26 13:00:00,67.03,67.1,66.94,67.0,66732.0,54.2225,54.2791,54.1497,54.1982,66732.0
2018-02-26 13:10:00,67.01,67.01,66.79,66.8,74953.0,54.2063,54.2063,54.0283,54.0364,74953.0
2018-02-26 13:20:00,66.8,66.84,66.7,66.82,66318.0,54.0364,54.0688,53.9555,54.0526,66318.0
2018-02-26 13:30:00,66.83,66.87,66.74,66.84,79725.0,54.0607,54.0931,53.9879,54.0688,79725.0
2018-02-26 13:40:00,66.85,66.92,66.76,66.76,103107.0,54.0769,54.1335,54.0041,54.0041,103107.0
2018-02-26 13:50:00,66.76,66.82,66.73,66.8,58582.0,54.0041,54.0526,53.9798,54.0364,58582.0
2018-02-26 14:00:00,66.8,66.82,66.72,66.8,87329.0,54.0364,54.0526,53.9717,54.0364,87329.0
2018-02-26 14:10:00,66.81,66.82,66.68,66.7,75561.0,54.0445,54.0526,53.9394,53.9555,75561.0
2018-02-26 14:20:00,66.7,66.83,66.7,66.8,77894.0,53.9555,54.0607,53.9555,54.0364,77894.0
2018-02-26 14:30:00,66.79,66.81,66.75,66.77,64547.0,54.0283,54.0445,53.996,54.0122,64547.0
2018-02-26 14:40:00,66.76,66.77,66.7,66.75,74824.0,54.0041,54.0122,53.9555,53.996,74824.0
2018-02-26 14:50:00,66.74,66.75,66.62,66.64,102043.0,53.9879,53.996,53.8908,53.907,102043.0
2018-02-26 15:00:00,66.63,66.81,66.6,66.81,154496.0,53.8989,54.0445,53.8747,54.0445,154496.0
2018-02-26 15:10:00,66.81,66.82,66.67,66.74,99259.0,54.0445,54.0526,53.9313,53.9879,99259.0
2018-02-26 15:20:00,66.75,66.81,66.72,66.78,176206.0,53.996,54.0445,53.9717,54.0203,176206.0
2018-02-26 15:30:00,66.77,66.88,66.72,66.86,251815.0,54.0122,54.1012,53.9717,54.085,251815.0
2018-02-26 15:40:00,66.86,66.87,66.61,66.64,249965.0,54.085,54.0931,53.8827,53.907,249965.0
2018-02-26 15:50:00,66.64,66.72,66.6,66.71,434879.0,53.907,53.9717,53.8747,53.9636,434879.0
2018-02-27 09:30:00,67.3,68.25,67.21,68.13,549677.0,54.4409,55.2094,54.3681,55.1123,549677.0
2018-02-27 09:40:00,68.12,68.52,67.97,68.48,326057.0,55.1042,55.4278,54.9829,55.3954,326057.0
2018-02-27 09:50:00,68.48,68.92,68.43,68.91,314574.0,55.3954,55.7514,55.355,55.7433,314574.0
2018-02-27 10:00:00,68.91,69.05,68.54,68.6,501180.0,55.7433,55.8565,55.444,55.4925,501180.0
2018-02-27 10:10:00,68.59,68.83,68.34,68.46,347020.0,55.4844,55.6786,55.2822,55.3793,347020.0
2018-02-27 10:20:00,68.46,68.59,68.37,68.55,281573.0,55.3793,55.4844,55.3065,55.4521,281573.0
2018-02-27 10:30:00,68.54,68.62,67.83,67.92,211173.0,55.444,55.5087,54.8696,54.9424,211173.0
2018-02-27 10:40:00,67.92,68.03,67.55,67.56,203740.0,54.9424,55.0314,54.6431,54.6512,203740.0
2018-02-27 10:50:00,67.56,67.8,67.51,67.78,222924.0,54.6512,54.8454,54.6108,54.8292,222924.0
2018-02-27 11:00:00,67.77,67.95,67.65,67.94,156379.0,54.8211,54.9667,54.724,54.9586,156379.0
2018-02-27 11:10:00,67.96,68.17,67.95,68.05,147802.0,54.9748,55.1447,54.9667,55.0476,147802.0
2018-02-27 11:20:00,68.06,68.07,67.64,67.65,127955.0,55.0557,55.0638,54.7159,54.724,127955.0
2018-02-27 11:30:00,67.67,67.86,67.51,67.51,123724.0,54.7402,54.8939,54.6108,54.6108,123724.0
2018-02-27 11:40:00,67.51,67.61,67.35,67.57,135398.0,54.6108,54.6917,54.4813,54.6593,135398.0
2018-02-27 11:50:00,67.58,67.66,67.31,67.34,125424.0,54.6674,54.7321,54.449,54.4733,125424.0
2018-02-27 12:00:00,67.33,67.47,67.31,67.47,116805.0,54.4652,54.5784,54.449,54.5784,116805.0
2018-02-27 12:10:00,67.45,67.6,67.45,67.58,104412.0,54.5622,54.6836,54.5622,54.6674,104412.0
2018-02-27 12:20:00,67.57,67.67,67.49,67.63,102921.0,54.6593,54.7402,54.5946,54.7078,102921.0
2018-02-27 12:30:00,67.61,67.77,67.59,67.76,86257.0,54.6917,54.8211,54.6755,54.813,86257.0
2018-02-27 12:40:00,67.76,67.78,67.53,67.71,82021.0,54.813,54.8292,54.627,54.7726,82021.0
2018-02-27 12:50:00,67.7,67.92,67.7,67.9,97184.0,54.7645,54.9424,54.7645,54.9263,97184.0
2018-02-27 13:00:00,67.9,67.9,67.75,67.79,82115.0,54.9263,54.9263,54.8049,54.8373,82115.0
2018-02-27 13:10:00,67.79,67.83,67.63,67.7,79349.0,54.8373,54.8696,54.7078,54.7645,79349.0
2018-02-27 13:20:00,67.71,67.75,67.49,67.58,85133.0,54.7726,54.8049,54.5946,54.6674,85133.0
2018-02-27 13:30:00,67.59,67.59,67.43,67.49,55334.0,54.6755,54.6755,54.5461,54.5946,55334.0
2018-02-27 13:40:00,67.48,67.67,67.45,67.48,79060.0,54.5865,54.7402,54.5622,54.5865,79060.0
2018-02-27 13:50:00,67.47,67.48,67.39,67.39,93291.0,54.5784,54.5865,54.5137,54.5137,93291.0
2018-02-27 14:00:00,67.41,67.43,67.25,67.37,113120.0,54.5299,54.5461,54.4005,54.4975,113120.0
2018-02-27 14:10:00,67.38,67.42,67.27,67.37,90885.0,54.5056,54.538,54.4166,54.4975,90885.0
2018-02-27 14:20:00,67.37,67.51,67.3,67.48,101359.0,54.4975,54.6108,54.4409,54.5865,101359.0
2018-02-27 14:30:00,67.47,67.55,67.36,67.44,106246.0,54.5784,54.6431,54.4894,54.5542,106246.0
2018-02-27 14:40:00,67.44,67.45,67.25,67.25,95069.0,54.5542,54.5622,54.4005,54.4005,95069.0
2018-02-27 14:50:00,67.24,67.5,67.23,67.46,134689.0,54.3924,54.6027,54.3843,54.5703,134689.0
2018-02-27 15:00:00,67.45,67.56,67.2,67.23,153928.0,54.5622,54.6512,54.36,54.3843,153928.0
2018-02-27 15:10:00,67.23,67.32,67.14,67.16,118597.0,54.3843,54.4571,54.3115,54.3277,118597.0
2018-02-27 15:20:00,67.17,67.31,67.1,67.28,183670.0,54.3357,54.449,54.2791,54.4247,183670.0
2018-02-27 15:30:00,67.27,67.3,67.13,67.24,184523.0,54.4166,54.4409,54.3034,54.3924,184523.0
2018-02-27 15:40:00,67.23,67.26,67.13,67.25,246437.0,54.3843,54.4085,54.3034,54.4005,246437.0
2018-02-27 15:50:00,67.24,67.24,66.86,66.88,569859.0,54.3924,54.3924,54.085,54.1012,569859.0
2018-02-28 09:30:00,67.39,67.65,66.74,66.94,310524.0,54.5137,54.724,53.9879,54.1497,310524.0
2018-02-28 09:40:00,66.94,67.33,66.77,67.17,181939.0,54.1497,54.4652,54.0122,54.3357,181939.0
2018-02-28 09:50:00,67.2,67.66,67.2,67.66,146284.0,54.36,54.7321,54.36,54.7321,146284.0
2018-02-28 10:00:00,67.66,67.68,67.33,67.34,185524.0,54.7321,54.7483,54.4652,54.4733,185524.0
2018-02-28 10:10:00,67.34,67.52,67.28,67.47,157170.0,54.4733,54.6189,54.4247,54.5784,157170.0
2018-02-28 10:20:00,67.46,67.53,67.35,67.44,140307.0,54.5703,54.627,54.4813,54.5542,140307.0
2018-02-28 10:30:00,67.44,67.44,67.15,67.26,230005.0,54.5542,54.5542,54.3196,54.4085,230005.0
2018-02-28 10:40:00,67.26,67.37,67.01,67.12,139526.0,54.4085,54.4975,54.2063,54.2953,139526.0
2018-02-28 10:50:00,67.11,67.12,66.82,67.03,211702.0,54.2872,54.2953,54.0526,54.2225,211702.0
2018-02-28 11:00:00,67.04,67.16,66.95,67.11,115376.0,54.2306,54.3277,54.1578,54.2872,115376.0
2018-02-28 11:10:00,67.11,67.12,66.89,67.09,107016.0,54.2872,54.2953,54.1092,54.271,107016.0
2018-02-28 11:20:00,67.1,67.27,67.05,67.19,120335.0,54.2791,54.4166,54.2387,54.3519,120335.0
2018-02-28 11:30:00,67.18,67.28,67.05,67.25,133276.0,54.3438,54.4247,54.2387,54.4005,133276.0
2018-02-28 11:40:00,67.25,67.34,66.99,67.11,121257.0,54.4005,54.4733,54.1901,54.2872,121257.0
2018-02-28 11:50:00,67.11,67.27,66.98,67.27,166373.0,54.2872,54.4166,54.182,54.4166,166373.0
2018-02-28 12:00:00,67.27,67.36,67.19,67.28,147540.0,54.4166,54.4894,54.3519,54.4247,147540.0
2018-02-28 12:10:00,67.28,67.38,67.16,67.17,170117.0,54.4247,54.5056,54.3277,54.3357,170117.0
2018-02-28 12:20:00,67.2,67.35,67.18,67.23,125815.0,54.36,54.4813,54.3438,54.3843,125815.0
2018-02-28 12:30:00,67.23,67.38,67.13,67.35,129705.0,54.3843,54.5056,54.3034,54.4813,129705.0
2018-02-28 12:40:00,67.35,67.5,67.22,67.42,136223.0,54.4813,54.6027,54.3762,54.538,136223.0
2018-02-28 12:50:00,67.42,67.59,67.37,67.43,123320.0,54.538,54.6755,54.4975,54.5461,123320.0
2018-02-28 13:00:00,67.42,67.42,67.21,67.26,99502.0,54.538,54.538,54.3681,54.4085,99502.0
2018-02-28 13:10:00,67.26,67.35,67.21,67.27,123177.0,54.4085,54.4813,54.3681,54.4166,123177.0
2018-02-28 13:20:00,67.26,67.36,67.23,67.24,125748.0,54.4085,54.4894,54.3843,54.3924,125748.0
2018-02-28 13:30:00,67.23,67.27,67.16,67.2,123128.0,54.3843,54.4166,54.3277,54.36,123128.0
2018-02-28 13:40:00,67.21,67.28,67.17,67.18,118848.0,54.3681,54.4247,54.3357,54.3438,118848.0
2018-02-28 13:50:00,67.18,67.31,67.17,67.29,78926.0,54.3438,54.449,54.3357,54.4328,78926.0
2018-02-28 14:00:00,67.28,67.43,67.27,67.35,138249.0,54.4247,54.5461,54.4166,54.4813,138249.0
2018-02-28 14:10:00,67.35,67.35,67.24,67.26,153386.0,54.4813,54.4813,54.3924,54.4085,153386.0
2018-02-28 14:20:00,67.27,67.29,67.07,67.11,111620.0,54.4166,54.4328,54.2548,54.2872,111620.0
2018-02-28 14:30:00,67.1,67.11,66.87,66.87,122031.0,54.2791,54.2872,54.0931,54.0931,122031.0
2018-02-28 14:40:00,66.87,66.93,66.71,66.74,93646.0,54.0931,54.1416,53.9636,53.9879,93646.0
2018-02-28 14:50:00,66.74,66.74,66.56,66.58,319862.0,53.9879,53.9879,53.8423,53.8585,319862.0
2018-02-28 15:00:00,66.58,66.72,66.46,66.71,190268.0,53.8585,53.9717,53.7614,53.9636,190268.0
2018-02-28 15:10:00,66.7,66.72,66.39,66.45,300368.0,53.9555,53.9717,53.7048,53.7533,300368.0
2018-02-28 15:20:00,66.45,66.45,65.95,66.17,333099.0,53.7533,53.7533,53.3488,53.5268,333099.0
2018-02-28 15:30:00,66.16,66.22,65.98,66.21,289138.0,53.5187,53.5673,53.3731,53.5592,289138.0
2018-02-28 15:40:00,66.21,66.21,65.8,65.81,439422.0,53.5592,53.5592,53.2275,53.2356,439422.0
2018-02-28 15:50:00,65.81,65.89,65.62,65.63,1029228.0,53.2356,53.3003,53.0819,53.09,1029228.0
2018-03-01 09:30:00,65.49,66.0,65.33,65.74,321196.0,52.9767,53.3893,52.8473,53.179,321196.0
2018-03-01 09:40:00,65.73,66.17,65.6,66.12,227786.0,53.1709,53.5268,53.0657,53.4864,227786.0
2018-03-01 09:50:00,66.13,66.23,65.85,66.04,195220.0,53.4945,53.5753,53.268,53.4217,195220.0
2018-03-01 10:00:00,66.02,66.33,65.96,66.17,202343.0,53.4055,53.6562,53.3569,53.5268,202343.0
2018-03-01 10:10:00,66.14,66.14,65.83,65.95,212027.0,53.5025,53.5025,53.2518,53.3488,212027.0
2018-03-01 10:20:00,65.93,66.09,65.75,66.09,89362.0,53.3327,53.4621,53.1871,53.4621,89362.0
2018-03-01 10:30:00,66.09,66.56,66.09,66.39,222892.0,53.4621,53.8423,53.4621,53.7048,222892.0
2018-03-01 10:40:00,66.41,66.48,66.17,66.29,184413.0,53.721,53.7776,53.5268,53.6239,184413.0
2018-03-01 10:50:00,66.29,66.35,66.02,66.05,144157.0,53.6239,53.6724,53.4055,53.4297,144157.0
2018-03-01 11:00:00,66.05,66.23,66.01,66.17,115318.0,53.4297,53.5753,53.3974,53.5268,115318.0
2018-03-01 11:10:00,66.16,66.18,65.81,66.17,103484.0,53.5187,53.5349,53.2356,53.5268,103484.0
2018-03-01 11:20:00,66.17,66.28,65.99,66.11,95088.0,53.5268,53.6158,53.3812,53.4783,95088.0
2018-03-01 11:30:00,66.11,66.44,66.1,66.39,230585.0,53.4783,53.7452,53.4702,53.7048,230585.0
2018-03-01 11:40:00,66.38,66.65,66.38,66.5,194943.0,53.6967,53.9151,53.6967,53.7938,194943.0
2018-03-01 11:50:00,66.52,66.72,66.46,66.57,102998.0,53.8099,53.9717,53.7614,53.8504,102998.0
2018-03-01 12:00:00,66.56,66.57,66.28,66.43,143325.0,53.8423,53.8504,53.6158,53.7371,143325.0
2018-03-01 12:10:00,66.43,66.46,66.19,66.2,84011.0,53.7371,53.7614,53.543,53.5511,84011.0
2018-03-01 12:20:00,66.19,66.34,66.02,66.15,159821.0,53.543,53.6643,53.4055,53.5106,159821.0
2018-03-01 12:30:00,66.16,66.16,65.93,66.12,199055.0,53.5187,53.5187,53.3327,53.4864,199055.0
2018-03-01 12:40:00,66.13,66.25,66.0,66.23,94187.0,53.4945,53.5915,53.3893,53.5753,94187.0
2018-03-01 12:50:00,66.24,66.28,65.87,65.87,71277.0,53.5834,53.6158,53.2841,53.2841,71277.0
2018-03-01 13:00:00,65.87,65.88,65.51,65.56,111568.0,53.2841,53.2922,52.9929,53.0334,111568.0
2018-03-01 13:10:00,65.55,65.86,65.48,65.82,163823.0,53.0253,53.276,52.9687,53.2437,163823.0
2018-03-01 13:20:00,65.82,66.05,65.7,65.99,151051.0,53.2437,53.4297,53.1466,53.3812,151051.0
2018-03-01 13:30:00,65.99,66.1,65.91,65.96,84631.0,53.3812,53.4702,53.3165,53.3569,84631.0
2018-03-01 13:40:00,65.95,66.03,65.63,65.72,88883.0,53.3488,53.4136,53.09,53.1628,88883.0
2018-03-01 13:50:00,65.72,65.78,65.37,65.42,92640.0,53.1628,53.2113,52.8797,52.9201,92640.0
2018-03-01 14:00:00,65.43,65.47,65.16,65.22,267632.0,52.9282,52.9606,52.7098,52.7583,267632.0
2018-03-01 14:10:00,65.21,65.43,65.1,65.42,128129.0,52.7502,52.9282,52.6613,52.9201,128129.0
2018-03-01 14:20:00,65.41,65.47,65.26,65.47,243902.0,52.912,52.9606,52.7907,52.9606,243902.0
2018-03-01 14:30:00,65.46,65.62,65.42,65.51,130654.0,52.9525,53.0819,52.9201,52.9929,130654.0
2018-03-01 14:40:00,65.53,65.76,65.51,65.59,148741.0,53.0091,53.1952,52.9929,53.0576,148741.0
2018-03-01 14:50:00,65.6,65.63,65.31,65.44,222829.0,53.0657,53.09,52.8311,52.9363,222829.0
2018-03-01 15:00:00,65.44,65.51,65.21,65.25,381324.0,52.9363,52.9929,52.7502,52.7826,381324.0
2018-03-01 15:10:00,65.25,65.61,65.25,65.56,371696.0,52.7826,53.0738,52.7826,53.0334,371696.0
2018-03-01 15:20:00,65.56,65.58,65.38,65.44,242369.0,53.0334,53.0495,52.8878,52.9363,242369.0
2018-03-01 15:30:00,65.45,65.56,65.25,65.27,333825.0,52.9444,53.0334,52.7826,52.7988,333825.0
2018-03-01 15:40:00,65.26,65.32,65.03,65.31,395820.0,52.7907,52.8392,52.6046,52.8311,395820.0
2018-03-01 15:50:00,65.31,65.37,65.16,65.19,580847.0,52.8311,52.8797,52.7098,52.7341,580847.0
2018-03-02 09:30:00,64.65,65.1,64.46,64.55,314833.0,52.2972,52.6613,52.1435,52.2163,314833.0
2018-03-02 09:40:00,64.53,64.53,64.04,64.26,337089.0,52.2002,52.2002,51.8038,51.9818,337089.0
2018-03-02 09:50:00,64.26,64.33,63.9,64.19,429791.0,51.9818,52.0384,51.6905,51.9251,429791.0
2018-03-02 10:00:00,64.15,64.45,64.15,64.43,157281.0,51.8928,52.1355,51.8928,52.1193,157281.0
2018-03-02 10:10:00,64.43,64.46,64.17,64.17,175976.0,52.1193,52.1435,51.909,51.909,175976.0
2018-03-02 10:20:00,64.18,64.22,64.0,64.08,181118.0,51.917,51.9494,51.7714,51.8362,181118.0
2018-03-02 10:30:00,64.08,64.34,64.01,64.29,128152.0,51.8362,52.0465,51.7795,52.006,128152.0
2018-03-02 10:40:00,64.29,64.69,64.28,64.63,149999.0,52.006,52.3296,51.9979,52.2811,149999.0
2018-03-02 10:50:00,64.66,64.75,64.61,64.65,122101.0,52.3053,52.3781,52.2649,52.2972,122101.0
2018-03-02 11:00:00,64.64,64.79,64.59,64.69,141720.0,52.2892,52.4105,52.2487,52.3296,141720.0
2018-03-02 11:10:00,64.7,64.95,64.59,64.7,150888.0,52.3377,52.5399,52.2487,52.3377,150888.0
2018-03-02 11:20:00,64.71,64.93,64.71,64.82,137062.0,52.3458,52.5237,52.3458,52.4348,137062.0
2018-03-02 11:30:00,64.83,64.92,64.71,64.91,114302.0,52.4428,52.5157,52.3458,52.5076,114302.0
2018-03-02 11:40:00,64.91,65.15,64.89,65.05,60826.0,52.5076,52.7017,52.4914,52.6208,60826.0
2018-03-02 11:50:00,65.04,65.21,64.95,65.13,113118.0,52.6127,52.7502,52.5399,52.6855,113118.0
2018-03-02 12:00:00,65.12,65.12,64.9,64.96,96933.0,52.6774,52.6774,52.4995,52.548,96933.0
2018-03-02 12:10:00,64.96,65.0,64.67,64.68,96612.0,52.548,52.5804,52.3134,52.3215,96612.0
2018-03-02 12:20:00,64.68,64.93,64.65,64.92,67396.0,52.3215,52.5237,52.2972,52.5157,67396.0
2018-03-02 12:30:00,64.92,65.0,64.84,64.88,65515.0,52.5157,52.5804,52.4509,52.4833,65515.0
2018-03-02 12:40:00,64.88,65.08,64.85,65.01,85797.0,52.4833,52.6451,52.459,52.5885,85797.0
2018-03-02 12:50:00,65.01,65.25,65.01,65.13,74969.0,52.5885,52.7826,52.5885,52.6855,74969.0
2018-03-02 13:00:00,65.13,65.21,65.03,65.03,63926.0,52.6855,52.7502,52.6046,52.6046,63926.0
2018-03-02 13:10:00,65.04,65.07,64.85,64.94,60973.0,52.6127,52.637,52.459,52.5318,60973.0
2018-03-02 13:20:00,64.94,65.01,64.91,64.91,50516.0,52.5318,52.5885,52.5076,52.5076,50516.0
2018-03-02 13:30:00,64.91,65.01,64.8,65.0,113248.0,52.5076,52.5885,52.4186,52.5804,113248.0
2018-03-02 13:40:00,65.01,65.21,65.01,65.21,68825.0,52.5885,52.7502,52.5885,52.7502,68825.0
2018-03-02 13:50:00,65.21,65.28,65.05,65.07,58036.0,52.7502,52.8069,52.6208,52.637,58036.0
2018-03-02 14:00:00,65.07,65.16,65.04,65.06,45836.0,52.637,52.7098,52.6127,52.6289,45836.0
2018-03-02 14:10:00,65.05,65.2,65.04,65.04,50734.0,52.6208,52.7422,52.6127,52.6127,50734.0
2018-03-02 14:20:00,65.05,65.09,64.93,65.0,59381.0,52.6208,52.6532,52.5237,52.5804,59381.0
2018-03-02 14:30:00,64.99,65.1,64.91,65.1,81434.0,52.5723,52.6613,52.5076,52.6613,81434.0
2018-03-02 14:40:00,65.1,65.15,65.05,65.14,54604.0,52.6613,52.7017,52.6208,52.6936,54604.0
2018-03-02 14:50:00,65.14,65.2,64.99,64.99,61071.0,52.6936,52.7422,52.5723,52.5723,61071.0
2018-03-02 15:00:00,64.99,65.05,64.89,65.04,96619.0,52.5723,52.6208,52.4914,52.6127,96619.0
2018-03-02 15:10:00,65.03,65.08,64.91,65.06,83587.0,52.6046,52.6451,52.5076,52.6289,83587.0
2018-03-02 15:20:00,65.06,65.27,65.02,65.17,73038.0,52.6289,52.7988,52.5965,52.7179,73038.0
2018-03-02 15:30:00,65.17,65.5,65.15,65.48,126767.0,52.7179,52.9848,52.7017,52.9687,126767.0
2018-03-02 15:40:00,65.48,65.61,65.39,65.49,162464.0,52.9687,53.0738,52.8958,52.9767,162464.0
2018-03-02 15:50:00,65.5,65.72,65.46,65.47,414384.0,52.9848,53.1628,52.9525,52.9606,414384.0
2018-03-05 09:30:00,64.93,65.64,64.91,65.59,221288.0,52.5237,53.0981,52.5076,53.0576,221288.0
2018-03-05 09:40:00,65.63,65.69,65.24,65.26,106810.0,53.09,53.1385,52.7745,52.7907,106810.0
2018-03-05 09:50:00,65.26,65.36,65.12,65.25,119281.0,52.7907,52.8716,52.6774,52.7826,119281.0
2018-03-05 10:00:00,65.26,65.38,65.12,65.34,101209.0,52.7907,52.8878,52.6774,52.8554,101209.0
2018-03-05 10:10:00,65.34,65.34,65.05,65.13,92728.0,52.8554,52.8554,52.6208,52.6855,92728.0
2018-03-05 10:20:00,65.13,65.55,65.1,65.53,94822.0,52.6855,53.0253,52.6613,53.0091,94822.0
2018-03-05 10:30:00,65.54,65.63,65.31,65.56,142405.0,53.0172,53.09,52.8311,53.0334,142405.0
2018-03-05 10:40:00,65.56,65.67,65.48,65.66,68743.0,53.0334,53.1223,52.9687,53.1143,68743.0
2018-03-05 10:50:00,65.66,66.0,65.65,65.98,111835.0,53.1143,53.3893,53.1062,53.3731,111835.0
2018-03-05 11:00:00,65.99,66.13,65.91,66.05,127408.0,53.3812,53.4945,53.3165,53.4297,127408.0
2018-03-05 11:10:00,66.06,66.37,66.05,66.37,125239.0,53.4378,53.6886,53.4297,53.6886,125239.0
2018-03-05 11:20:00,66.38,66.44,66.23,66.33,101900.0,53.6967,53.7452,53.5753,53.6562,101900.0
2018-03-05 11:30:00,66.33,66.35,66.16,66.27,129173.0,53.6562,53.6724,53.5187,53.6077,129173.0
2018-03-05 11:40:00,66.28,66.41,66.2,66.2,87015.0,53.6158,53.721,53.5511,53.5511,87015.0
2018-03-05 11:50:00,66.21,66.27,66.15,66.15,81132.0,53.5592,53.6077,53.5106,53.5106,81132.0
2018-03-05 12:00:00,66.15,66.23,66.09,66.17,101450.0,53.5106,53.5753,53.4621,53.5268,101450.0
2018-03-05 12:10:00,66.18,66.21,66.02,66.1,87624.0,53.5349,53.5592,53.4055,53.4702,87624.0
2018-03-05 12:20:00,66.09,66.28,66.04,66.26,68032.0,53.4621,53.6158,53.4217,53.5996,68032.0
2018-03-05 12:30:00,66.26,66.27,66.05,66.15,72765.0,53.5996,53.6077,53.4297,53.5106,72765.0
2018-03-05 12:40:00,66.15,66.23,66.11,66.22,59013.0,53.5106,53.5753,53.4783,53.5673,59013.0
2018-03-05 12:50:00,66.23,66.25,66.16,66.24,94402.0,53.5753,53.5915,53.5187,53.5834,94402.0
2018-03-05 13:00:00,66.24,66.25,66.16,66.24,91923.0,53.5834,53.5915,53.5187,53.5834,91923.0
2018-03-05 13:10:00,66.24,66.24,66.01,66.07,77607.0,53.5834,53.5834,53.3974,53.4459,77607.0
2018-03-05 13:20:00,66.11,66.16,66.03,66.03,57065.0,53.4783,53.5187,53.4136,53.4136,57065.0
2018-03-05 13:30:00,66.03,66.05,65.85,65.87,79198.0,53.4136,53.4297,53.268,53.2841,79198.0
2018-03-05 13:40:00,65.86,65.92,65.74,65.77,82701.0,53.276,53.3246,53.179,53.2032,82701.0
2018-03-05 13:50:00,65.77,65.93,65.77,65.86,91018.0,53.2032,53.3327,53.2032,53.276,91018.0
2018-03-05 14:00:00,65.87,65.91,65.78,65.85,66211.0,53.2841,53.3165,53.2113,53.268,66211.0
2018-03-05 14:10:00,65.86,65.9,65.62,65.63,96723.0,53.276,53.3084,53.0819,53.09,96723.0
2018-03-05 14:20:00,65.64,66.0,65.63,65.98,124735.0,53.0981,53.3893,53.09,53.3731,124735.0
2018-03-05 14:30:00,65.98,66.13,65.94,66.12,114592.0,53.3731,53.4945,53.3408,53.4864,114592.0
2018-03-05 14:40:00,66.11,66.28,66.09,66.28,88882.0,53.4783,53.6158,53.4621,53.6158,88882.0
2018-03-05 14:50:00,66.28,66.45,66.28,66.42,83574.0,53.6158,53.7533,53.6158,53.729,83574.0
2018-03-05 15:00:00,66.42,66.59,66.4,66.45,120458.0,53.729,53.8666,53.7129,53.7533,120458.0
2018-03-05 15:10:00,66.45,66.5,66.33,66.43,117623.0,53.7533,53.7938,53.6562,53.7371,117623.0
2018-03-05 15:20:00,66.44,66.57,66.32,66.33,123559.0,53.7452,53.8504,53.6482,53.6562,123559.0
2018-03-05 15:30:00,66.34,66.51,66.29,66.31,124150.0,53.6643,53.8018,53.6239,53.6401,124150.0
2018-03-05 15:40:00,66.31,66.46,66.28,66.3,180260.0,53.6401,53.7614,53.6158,53.632,180260.0
2018-03-05 15:50:00,66.3,66.32,66.15,66.16,343473.0,53.632,53.6482,53.5106,53.5187,343473.0
2018-03-06 09:30:00,66.84,67.03,66.69,66.8,324397.0,54.0688,54.2225,53.9475,54.0364,324397.0
2018-03-06 09:40:00,66.8,67.09,66.68,66.85,203750.0,54.0364,54.271,53.9394,54.0769,203750.0
2018-03-06 09:50:00,66.85,67.06,66.76,66.79,177875.0,54.0769,54.2468,54.0041,54.0283,177875.0
2018-03-06 10:00:00,66.79,66.92,66.49,66.49,205700.0,54.0283,54.1335,53.7857,53.7857,205700.0
2018-03-06 10:10:00,66.5,66.8,66.43,66.75,135098.0,53.7938,54.0364,53.7371,53.996,135098.0
2018-03-06 10:20:00,66.74,66.9,66.72,66.82,104619.0,53.9879,54.1173,53.9717,54.0526,104619.0
2018-03-06 10:30:00,66.83,67.08,66.83,67.0,107520.0,54.0607,54.2629,54.0607,54.1982,107520.0
2018-03-06 10:40:00,66.99,67.12,66.76,66.76,127699.0,54.1901,54.2953,54.0041,54.0041,127699.0
2018-03-06 10:50:00,66.75,66.75,66.42,66.49,139115.0,53.996,53.996,53.729,53.7857,139115.0
2018-03-06 11:00:00,66.51,66.66,66.49,66.62,103795.0,53.8018,53.9232,53.7857,53.8908,103795.0
2018-03-06 11:10:00,66.61,66.65,66.47,66.48,94827.0,53.8827,53.9151,53.7695,53.7776,94827.0
2018-03-06 11:20:00,66.46,66.47,66.13,66.15,146092.0,53.7614,53.7695,53.4945,53.5106,146092.0
2018-03-06 11:30:00,66.17,66.31,66.13,66.24,103750.0,53.5268,53.6401,53.4945,53.5834,103750.0
2018-03-06 11:40:00,66.25,66.46,66.09,66.39,79993.0,53.5915,53.7614,53.4621,53.7048,79993.0
2018-03-06 11:50:00,66.39,66.46,66.3,66.45,68330.0,53.7048,53.7614,53.632,53.7533,68330.0
2018-03-06 12:00:00,66.45,66.48,66.36,66.42,56973.0,53.7533,53.7776,53.6805,53.729,56973.0
2018-03-06 12:10:00,66.42,66.47,66.36,66.42,48798.0,53.729,53.7695,53.6805,53.729,48798.0
2018-03-06 12:20:00,66.42,66.51,66.36,66.45,53434.0,53.729,53.8018,53.6805,53.7533,53434.0
2018-03-06 12:30:00,66.44,66.63,66.42,66.57,68360.0,53.7452,53.8989,53.729,53.8504,68360.0
2018-03-06 12:40:00,66.57,66.7,66.53,66.68,52261.0,53.8504,53.9555,53.818,53.9394,52261.0
2018-03-06 12:50:00,66.68,66.81,66.68,66.77,89401.0,53.9394,54.0445,53.9394,54.0122,89401.0
2018-03-06 13:00:00,66.76,66.82,66.66,66.77,65550.0,54.0041,54.0526,53.9232,54.0122,65550.0
2018-03-06 13:10:00,66.77,66.82,66.71,66.75,47222.0,54.0122,54.0526,53.9636,53.996,47222.0
2018-03-06 13:20:00,66.74,66.8,66.65,66.66,75042.0,53.9879,54.0364,53.9151,53.9232,75042.0
2018-03-06 13:30:00,66.67,66.7,66.57,66.59,91680.0,53.9313,53.9555,53.8504,53.8666,91680.0
2018-03-06 13:40:00,66.59,66.69,66.49,66.51,63968.0,53.8666,53.9475,53.7857,53.8018,63968.0
2018-03-06 13:50:00,66.51,66.58,66.48,66.51,59921.0,53.8018,53.8585,53.7776,53.8018,59921.0
2018-03-06 14:00:00,66.51,66.61,66.47,66.61,71135.0,53.8018,53.8827,53.7695,53.8827,71135.0
2018-03-06 14:10:00,66.62,66.66,66.54,66.63,60912.0,53.8908,53.9232,53.8261,53.8989,60912.0
2018-03-06 14:20:00,66.63,66.67,66.55,66.62,55614.0,53.8989,53.9313,53.8342,53.8908,55614.0
2018-03-06 14:30:00,66.62,66.8,66.61,66.8,44599.0,53.8908,54.0364,53.8827,54.0364,44599.0
2018-03-06 14:40:00,66.8,66.8,66.69,66.71,56838.0,54.0364,54.0364,53.9475,53.9636,56838.0
2018-03-06 14:50:00,66.72,66.73,66.64,66.72,66983.0,53.9717,53.9798,53.907,53.9717,66983.0
2018-03-06 15:00:00,66.72,66.76,66.63,66.68,53874.0,53.9717,54.0041,53.8989,53.9394,53874.0
2018-03-06 15:10:00,66.67,66.68,66.53,66.63,79109.0,53.9313,53.9394,53.818,53.8989,79109.0
2018-03-06 15:20:00,66.63,66.72,66.57,66.7,107785.0,53.8989,53.9717,53.8504,53.9555,107785.0
2018-03-06 15:30:00,66.69,66.83,66.68,66.76,129089.0,53.9475,54.0607,53.9394,54.0041,129089.0
2018-03-06 15:40:00,66.76,66.83,66.56,66.59,182281.0,54.0041,54.0607,53.8423,53.8666,182281.0
2018-03-06 15:50:00,66.59,66.69,66.54,66.63,371229.0,53.8666,53.9475,53.8261,53.8989,371229.0
2018-03-07 09:30:00,65.87,66.5,65.8,66.37,188758.0,53.2841,53.7938,53.2275,53.6886,188758.0
2018-03-07 09:40:00,66.36,66.47,66.0,66.05,127212.0,53.6805,53.7695,53.3893,53.4297,127212.0
2018-03-07 09:50:00,66.04,66.18,65.96,66.07,185430.0,53.4217,53.5349,53.3569,53.4459,185430.0
2018-03-07 10:00:00,66.06,66.29,66.04,66.15,138248.0,53.4378,53.6239,53.4217,53.5106,138248.0
2018-03-07 10:10:00,66.18,66.27,66.07,66.17,103783.0,53.5349,53.6077,53.4459,53.5268,103783.0
2018-03-07 10:20:00,66.16,66.21,65.95,65.96,198122.0,53.5187,53.5592,53.3488,53.3569,198122.0
2018-03-07 10:30:00,65.96,66.3,65.96,66.25,110574.0,53.3569,53.632,53.3569,53.5915,110574.0
2018-03-07 10:40:00,66.27,66.31,66.15,66.25,70898.0,53.6077,53.6401,53.5106,53.5915,70898.0
2018-03-07 10:50:00,66.29,66.34,66.18,66.25,78208.0,53.6239,53.6643,53.5349,53.5915,78208.0
2018-03-07 11:00:00,66.25,66.27,66.05,66.11,105741.0,53.5915,53.6077,53.4297,53.4783,105741.0
2018-03-07 11:10:00,66.11,66.14,65.91,65.91,91125.0,53.4783,53.5025,53.3165,53.3165,91125.0
2018-03-07 11:20:00,65.9,65.95,65.81,65.95,102998.0,53.3084,53.3488,53.2356,53.3488,102998.0
2018-03-07 11:30:00,65.94,66.06,65.91,66.03,68019.0,53.3408,53.4378,53.3165,53.4136,68019.0
2018-03-07 11:40:00,66.02,66.04,65.86,65.88,81785.0,53.4055,53.4217,53.276,53.2922,81785.0
2018-03-07 11:50:00,65.88,65.88,65.51,65.57,97004.0,53.2922,53.2922,52.9929,53.0415,97004.0
2018-03-07 12:00:00,65.56,65.6,65.4,65.49,79148.0,53.0334,53.0657,52.9039,52.9767,79148.0
2018-03-07 12:10:00,65.49,65.49,65.22,65.39,108907.0,52.9767,52.9767,52.7583,52.8958,108907.0
2018-03-07 12:20:00,65.4,65.42,65.27,65.4,110634.0,52.9039,52.9201,52.7988,52.9039,110634.0
2018-03-07 12:30:00,65.4,65.53,65.34,65.43,102895.0,52.9039,53.0091,52.8554,52.9282,102895.0
2018-03-07 12:40:00,65.42,65.56,65.39,65.49,98303.0,52.9201,53.0334,52.8958,52.9767,98303.0
2018-03-07 12:50:00,65.48,65.54,65.42,65.52,81872.0,52.9687,53.0172,52.9201,53.001,81872.0
2018-03-07 13:00:00,65.51,65.54,65.37,65.43,82458.0,52.9929,53.0172,52.8797,52.9282,82458.0
2018-03-07 13:10:00,65.42,65.54,65.39,65.51,75336.0,52.9201,53.0172,52.8958,52.9929,75336.0
2018-03-07 13:20:00,65.52,65.77,65.5,65.77,100237.0,53.001,53.2032,52.9848,53.2032,100237.0
2018-03-07 13:30:00,65.77,65.81,65.58,65.6,90027.0,53.2032,53.2356,53.0495,53.0657,90027.0
2018-03-07 13:40:00,65.62,65.66,65.56,65.6,49606.0,53.0819,53.1143,53.0334,53.0657,49606.0
2018-03-07 13:50:00,65.6,65.64,65.56,65.62,56242.0,53.0657,53.0981,53.0334,53.0819,56242.0
2018-03-07 14:00:00,65.61,65.78,65.58,65.7,70682.0,53.0738,53.2113,53.0495,53.1466,70682.0
2018-03-07 14:10:00,65.7,65.86,65.69,65.78,101780.0,53.1466,53.276,53.1385,53.2113,101780.0
2018-03-07 14:20:00,65.78,65.8,65.64,65.64,98061.0,53.2113,53.2275,53.0981,53.0981,98061.0
2018-03-07 14:30:00,65.64,65.86,65.62,65.81,71416.0,53.0981,53.276,53.0819,53.2356,71416.0
2018-03-07 14:40:00,65.82,65.84,65.72,65.84,81575.0,53.2437,53.2599,53.1628,53.2599,81575.0
2018-03-07 14:50:00,65.84,65.91,65.75,65.79,82240.0,53.2599,53.3165,53.1871,53.2194,82240.0
2018-03-07 15:00:00,65.78,65.99,65.74,65.95,112980.0,53.2113,53.3812,53.179,53.3488,112980.0
2018-03-07 15:10:00,65.95,66.0,65.89,65.94,82121.0,53.3488,53.3893,53.3003,53.3408,82121.0
2018-03-07 15:20:00,65.93,65.97,65.84,65.95,77578.0,53.3327,53.365,53.2599,53.3488,77578.0
2018-03-07 15:30:00,65.96,66.15,65.94,66.12,122775.0,53.3569,53.5106,53.3408,53.4864,122775.0
2018-03-07 15:40:00,66.11,66.27,66.11,66.23,174701.0,53.4783,53.6077,53.4783,53.5753,174701.0
2018-03-07 15:50:00,66.24,66.26,66.12,66.23,447725.0,53.5834,53.5996,53.4864,53.5753,447725.0
2018-03-08 09:30:00,66.34,66.66,66.16,66.21,152929.0,53.6643,53.9232,53.5187,53.5592,152929.0
2018-03-08 09:40:00,66.23,66.66,66.17,66.61,91633.0,53.5753,53.9232,53.5268,53.8827,91633.0
2018-03-08 09:50:00,66.61,66.69,66.48,66.55,100791.0,53.8827,53.9475,53.7776,53.8342,100791.0
2018-03-08 10:00:00,66.54,66.55,66.17,66.23,107368.0,53.8261,53.8342,53.5268,53.5753,107368.0
2018-03-08 10:10:00,66.22,66.5,66.2,66.45,73816.0,53.5673,53.7938,53.5511,53.7533,73816.0
2018-03-08 10:20:00,66.47,66.56,66.28,66.29,58846.0,53.7695,53.8423,53.6158,53.6239,58846.0
2018-03-08 10:30:00,66.29,66.29,65.99,66.01,101762.0,53.6239,53.6239,53.3812,53.3974,101762.0
2018-03-08 10:40:00,66.01,66.16,65.94,65.98,114251.0,53.3974,53.5187,53.3408,53.3731,114251.0
2018-03-08 10:50:00,65.98,66.04,65.83,65.88,101874.0,53.3731,53.4217,53.2518,53.2922,101874.0
2018-03-08 11:00:00,65.88,66.16,65.82,66.1,63066.0,53.2922,53.5187,53.2437,53.4702,63066.0
2018-03-08 11:10:00,66.1,66.33,66.07,66.17,75382.0,53.4702,53.6562,53.4459,53.5268,75382.0
2018-03-08 11:20:00,66.18,66.24,66.01,66.04,56548.0,53.5349,53.5834,53.3974,53.4217,56548.0
2018-03-08 11:30:00,66.04,66.09,65.86,65.89,78105.0,53.4217,53.4621,53.276,53.3003,78105.0
2018-03-08 11:40:00,65.89,66.1,65.85,66.1,111748.0,53.3003,53.4702,53.268,53.4702,111748.0
2018-03-08 11:50:00,66.09,66.13,66.03,66.1,82685.0,53.4621,53.4945,53.4136,53.4702,82685.0
2018-03-08 12:00:00,66.11,66.13,65.9,65.9,54929.0,53.4783,53.4945,53.3084,53.3084,54929.0
2018-03-08 12:10:00,65.89,66.02,65.78,66.0,84967.0,53.3003,53.4055,53.2113,53.3893,84967.0
2018-03-08 12:20:00,66.03,66.03,65.87,66.0,64140.0,53.4136,53.4136,53.2841,53.3893,64140.0
2018-03-08 12:30:00,65.99,65.99,65.83,65.91,55869.0,53.3812,53.3812,53.2518,53.3165,55869.0
2018-03-08 12:40:00,65.91,66.08,65.9,66.08,42858.0,53.3165,53.454,53.3084,53.454,42858.0
2018-03-08 12:50:00,66.08,66.18,65.98,66.14,66898.0,53.454,53.5349,53.3731,53.5025,66898.0
2018-03-08 13:00:00,66.15,66.32,66.13,66.28,83663.0,53.5106,53.6482,53.4945,53.6158,83663.0
2018-03-08 13:10:00,66.29,66.31,66.2,66.24,50761.0,53.6239,53.6401,53.5511,53.5834,50761.0
2018-03-08 13:20:00,66.23,66.24,66.12,66.21,57479.0,53.5753,53.5834,53.4864,53.5592,57479.0
2018-03-08 13:30:00,66.22,66.26,66.13,66.25,58240.0,53.5673,53.5996,53.4945,53.5915,58240.0
2018-03-08 13:40:00,66.24,66.27,66.13,66.25,52695.0,53.5834,53.6077,53.4945,53.5915,52695.0
2018-03-08 13:50:00,66.26,66.26,66.16,66.19,68101.0,53.5996,53.5996,53.5187,53.543,68101.0
2018-03-08 14:00:00,66.18,66.19,66.0,66.03,98525.0,53.5349,53.543,53.3893,53.4136,98525.0
2018-03-08 14:10:00,66.03,66.19,66.01,66.19,63916.0,53.4136,53.543,53.3974,53.543,63916.0
2018-03-08 14:20:00,66.19,66.27,66.16,66.24,91541.0,53.543,53.6077,53.5187,53.5834,91541.0
2018-03-08 14:30:00,66.24,66.35,66.2,66.34,83873.0,53.5834,53.6724,53.5511,53.6643,83873.0
2018-03-08 14:40:00,66.34,66.47,66.29,66.43,83076.0,53.6643,53.7695,53.6239,53.7371,83076.0
2018-03-08 14:50:00,66.43,66.5,66.42,66.46,73345.0,53.7371,53.7938,53.729,53.7614,73345.0
2018-03-08 15:00:00,66.47,66.68,66.47,66.56,88125.0,53.7695,53.9394,53.7695,53.8423,88125.0
2018-03-08 15:10:00,66.57,66.59,66.46,66.46,74619.0,53.8504,53.8666,53.7614,53.7614,74619.0
2018-03-08 15:20:00,66.47,66.63,66.37,66.61,135193.0,53.7695,53.8989,53.6886,53.8827,135193.0
2018-03-08 15:30:00,66.62,66.68,66.52,66.56,191080.0,53.8908,53.9394,53.8099,53.8423,191080.0
2018-03-08 15:40:00,66.55,66.6,66.43,66.56,212599.0,53.8342,53.8747,53.7371,53.8423,212599.0
2018-03-08 15:50:00,66.57,66.78,66.57,66.75,473381.0,53.8504,54.0203,53.8504,53.996,473381.0
2018-03-09 09:30:00,67.29,67.8,67.24,67.8,267290.0,54.4328,54.8454,54.3924,54.8454,267290.0
2018-03-09 09:40:00,67.79,68.14,67.66,68.13,277055.0,54.8373,55.1204,54.7321,55.1123,277055.0
2018-03-09 09:50:00,68.13,68.37,68.12,68.27,286603.0,55.1123,55.3065,55.1042,55.2256,286603.0
2018-03-09 10:00:00,68.27,68.55,68.12,68.49,198141.0,55.2256,55.4521,55.1042,55.4035,198141.0
2018-03-09 10:10:00,68.47,68.67,68.32,68.59,187278.0,55.3873,55.5491,55.266,55.4844,187278.0
2018-03-09 10:20:00,68.58,68.75,68.43,68.48,207373.0,55.4763,55.6138,55.355,55.3954,207373.0
2018-03-09 10:30:00,68.47,68.7,68.46,68.51,158862.0,55.3873,55.5734,55.3793,55.4197,158862.0
2018-03-09 10:40:00,68.51,68.65,68.46,68.47,132214.0,55.4197,55.533,55.3793,55.3873,132214.0
2018-03-09 10:50:00,68.48,68.79,68.48,68.78,197336.0,55.3954,55.6462,55.3954,55.6381,197336.0
2018-03-09 11:00:00,68.77,68.86,68.75,68.85,239290.0,55.63,55.7028,55.6138,55.6947,239290.0
2018-03-09 11:10:00,68.86,68.99,68.84,68.98,194244.0,55.7028,55.808,55.6867,55.7999,194244.0
2018-03-09 11:20:00,68.98,69.07,68.81,69.02,205631.0,55.7999,55.8727,55.6624,55.8323,205631.0
2018-03-09 11:30:00,69.02,69.02,68.69,68.71,172467.0,55.8323,55.8323,55.5653,55.5815,172467.0
2018-03-09 11:40:00,68.72,68.76,68.53,68.69,135882.0,55.5896,55.6219,55.4359,55.5653,135882.0
2018-03-09 11:50:00,68.69,68.7,68.56,68.64,159011.0,55.5653,55.5734,55.4602,55.5249,159011.0
2018-03-09 12:00:00,68.65,68.65,68.51,68.58,154922.0,55.533,55.533,55.4197,55.4763,154922.0
2018-03-09 12:10:00,68.57,68.67,68.54,68.66,107192.0,55.4682,55.5491,55.444,55.541,107192.0
2018-03-09 12:20:00,68.67,68.78,68.59,68.73,118585.0,55.5491,55.6381,55.4844,55.5977,118585.0
2018-03-09 12:30:00,68.73,68.8,68.65,68.68,82910.0,55.5977,55.6543,55.533,55.5572,82910.0
2018-03-09 12:40:00,68.68,68.76,68.56,68.63,69511.0,55.5572,55.6219,55.4602,55.5168,69511.0
2018-03-09 12:50:00,68.63,68.67,68.52,68.54,74573.0,55.5168,55.5491,55.4278,55.444,74573.0
2018-03-09 13:00:00,68.54,68.61,68.53,68.54,79989.0,55.444,55.5006,55.4359,55.444,79989.0
2018-03-09 13:10:00,68.54,68.56,68.45,68.55,71523.0,55.444,55.4602,55.3712,55.4521,71523.0
2018-03-09 13:20:00,68.54,68.54,68.45,68.46,80975.0,55.444,55.444,55.3712,55.3793,80975.0
2018-03-09 13:30:00,68.47,68.63,68.46,68.61,75875.0,55.3873,55.5168,55.3793,55.5006,75875.0
2018-03-09 13:40:00,68.62,68.78,68.57,68.66,108220.0,55.5087,55.6381,55.4682,55.541,108220.0
2018-03-09 13:50:00,68.66,68.75,68.66,68.73,50790.0,55.541,55.6138,55.541,55.5977,50790.0
2018-03-09 14:00:00,68.73,68.74,68.58,68.68,77713.0,55.5977,55.6058,55.4763,55.5572,77713.0
2018-03-09 14:10:00,68.68,68.91,68.68,68.87,132500.0,55.5572,55.7433,55.5572,55.7109,132500.0
2018-03-09 14:20:00,68.87,68.88,68.73,68.73,121662.0,55.7109,55.719,55.5977,55.5977,121662.0
2018-03-09 14:30:00,68.74,68.82,68.71,68.81,100584.0,55.6058,55.6705,55.5815,55.6624,100584.0
2018-03-09 14:40:00,68.81,68.91,68.78,68.9,92163.0,55.6624,55.7433,55.6381,55.7352,92163.0
2018-03-09 14:50:00,68.9,68.93,68.75,68.89,92698.0,55.7352,55.7595,55.6138,55.7271,92698.0
2018-03-09 15:00:00,68.9,68.96,68.85,68.91,172746.0,55.7352,55.7837,55.6947,55.7433,172746.0
2018-03-09 15:10:00,68.91,68.95,68.74,68.83,187878.0,55.7433,55.7756,55.6058,55.6786,187878.0
2018-03-09 15:20:00,68.83,68.93,68.82,68.92,163674.0,55.6786,55.7595,55.6705,55.7514,163674.0
2018-03-09 15:30:00,68.92,68.97,68.87,68.9,211310.0,55.7514,55.7918,55.7109,55.7352,211310.0
2018-03-09 15:40:00,68.9,68.97,68.75,68.77,311930.0,55.7352,55.7918,55.6138,55.63,311930.0
2018-03-09 15:50:00,68.78,68.83,68.7,68.78,638680.0,55.6381,55.6786,55.5734,55.6381,638680.0
2018-03-12 09:30:00,68.73,69.13,68.67,68.85,250367.0,55.5977,55.9212,55.5491,55.6947,250367.0
2018-03-12 09:40:00,68.87,69.2,68.84,69.2,124772.0,55.7109,55.9779,55.6867,55.9779,124772.0
2018-03-12 09:50:00,69.2,69.21,68.87,68.93,118379.0,55.9779,55.986,55.7109,55.7595,118379.0
2018-03-12 10:00:00,68.92,68.94,68.55,68.62,130722.0,55.7514,55.7675,55.4521,55.5087,130722.0
2018-03-12 10:10:00,68.61,68.83,68.57,68.76,123833.0,55.5006,55.6786,55.4682,55.6219,123833.0
2018-03-12 10:20:00,68.78,68.92,68.64,68.67,85811.0,55.6381,55.7514,55.5249,55.5491,85811.0
2018-03-12 10:30:00,68.66,68.73,68.56,68.59,82697.0,55.541,55.5977,55.4602,55.4844,82697.0
2018-03-12 10:40:00,68.6,68.61,68.34,68.37,107641.0,55.4925,55.5006,55.2822,55.3065,107641.0
2018-03-12 10:50:00,68.37,68.4,68.01,68.11,159601.0,55.3065,55.3307,55.0152,55.0961,159601.0
2018-03-12 11:00:00,68.12,68.3,68.12,68.16,129898.0,55.1042,55.2498,55.1042,55.1366,129898.0
2018-03-12 11:10:00,68.15,68.24,68.06,68.21,86341.0,55.1285,55.2013,55.0557,55.177,86341.0
2018-03-12 11:20:00,68.2,68.21,67.88,67.93,88636.0,55.1689,55.177,54.9101,54.9505,88636.0
2018-03-12 11:30:00,67.93,68.09,67.88,68.09,86778.0,54.9505,55.08,54.9101,55.08,86778.0
2018-03-12 11:40:00,68.09,68.13,67.97,67.99,56184.0,55.08,55.1123,54.9829,54.9991,56184.0
2018-03-12 11:50:00,67.98,68.05,67.87,67.95,85262.0,54.991,55.0476,54.902,54.9667,85262.0
2018-03-12 12:00:00,67.95,68.13,67.94,68.13,82693.0,54.9667,55.1123,54.9586,55.1123,82693.0
2018-03-12 12:10:00,68.13,68.23,68.03,68.17,81913.0,55.1123,55.1932,55.0314,55.1447,81913.0
2018-03-12 12:20:00,68.17,68.31,68.08,68.26,92003.0,55.1447,55.2579,55.0719,55.2175,92003.0
2018-03-12 12:30:00,68.25,68.31,67.86,67.86,74114.0,55.2094,55.2579,54.8939,54.8939,74114.0
2018-03-12 12:40:00,67.87,67.94,67.84,67.89,53987.0,54.902,54.9586,54.8777,54.9182,53987.0
2018-03-12 12:50:00,67.89,68.12,67.89,68.09,58363.0,54.9182,55.1042,54.9182,55.08,58363.0
2018-03-12 13:00:00,68.1,68.17,67.97,67.99,72377.0,55.088,55.1447,54.9829,54.9991,72377.0
2018-03-12 13:10:00,67.99,68.07,67.93,68.07,45006.0,54.9991,55.0638,54.9505,55.0638,45006.0
2018-03-12 13:20:00,68.07,68.07,67.95,67.95,35129.0,55.0638,55.0638,54.9667,54.9667,35129.0
2018-03-12 13:30:00,67.96,68.07,67.95,68.06,44131.0,54.9748,55.0638,54.9667,55.0557,44131.0
2018-03-12 13:40:00,68.06,68.17,68.03,68.12,65182.0,55.0557,55.1447,55.0314,55.1042,65182.0
2018-03-12 13:50:00,68.13,68.16,68.05,68.07,47823.0,55.1123,55.1366,55.0476,55.0638,47823.0
2018-03-12 14:00:00,68.08,68.19,68.06,68.08,61886.0,55.0719,55.1608,55.0557,55.0719,61886.0
2018-03-12 14:10:00,68.08,68.11,67.96,68.05,81031.0,55.0719,55.0961,54.9748,55.0476,81031.0
2018-03-12 14:20:00,68.04,68.11,67.99,68.05,80008.0,55.0395,55.0961,54.9991,55.0476,80008.0
2018-03-12 14:30:00,68.05,68.1,68.0,68.06,60665.0,55.0476,55.088,55.0072,55.0557,60665.0
2018-03-12 14:40:00,68.06,68.08,67.92,67.92,89003.0,55.0557,55.0719,54.9424,54.9424,89003.0
2018-03-12 14:50:00,67.92,67.99,67.87,67.95,58742.0,54.9424,54.9991,54.902,54.9667,58742.0
2018-03-12 15:00:00,67.94,68.05,67.91,68.05,73768.0,54.9586,55.0476,54.9343,55.0476,73768.0
2018-03-12 15:10:00,68.05,68.14,68.02,68.14,68501.0,55.0476,55.1204,55.0233,55.1204,68501.0
2018-03-12 15:20:00,68.14,68.27,68.12,68.16,80329.0,55.1204,55.2256,55.1042,55.1366,80329.0
2018-03-12 15:30:00,68.17,68.27,68.15,68.22,97135.0,55.1447,55.2256,55.1285,55.1851,97135.0
2018-03-12 15:40:00,68.21,68.31,68.13,68.27,189714.0,55.177,55.2579,55.1123,55.2256,189714.0
2018-03-12 15:50:00,68.27,68.27,68.08,68.09,373573.0,55.2256,55.2256,55.0719,55.08,373573.0
2018-03-13 09:30:00,68.34,68.46,68.07,68.09,208486.0,55.2822,55.3793,55.0638,55.08,208486.0
2018-03-13 09:40:00,68.09,68.16,67.96,68.16,129050.0,55.08,55.1366,54.9748,55.1366,129050.0
2018-03-13 09:50:00,68.17,68.2,67.93,67.94,146716.0,55.1447,55.1689,54.9505,54.9586,146716.0
2018-03-13 10:00:00,67.95,68.07,67.69,67.71,142856.0,54.9667,55.0638,54.7564,54.7726,142856.0
2018-03-13 10:10:00,67.71,67.91,67.64,67.74,94677.0,54.7726,54.9343,54.7159,54.7968,94677.0
2018-03-13 10:20:00,67.74,67.98,67.72,67.94,86703.0,54.7968,54.991,54.7807,54.9586,86703.0
2018-03-13 10:30:00,67.94,68.02,67.65,67.69,100342.0,54.9586,55.0233,54.724,54.7564,100342.0
2018-03-13 10:40:00,67.68,67.68,67.41,67.47,135885.0,54.7483,54.7483,54.5299,54.5784,135885.0
2018-03-13 10:50:00,67.46,67.49,67.13,67.14,143597.0,54.5703,54.5946,54.3034,54.3115,143597.0
2018-03-13 11:00:00,67.14,67.36,67.14,67.35,75044.0,54.3115,54.4894,54.3115,54.4813,75044.0
2018-03-13 11:10:00,67.34,67.44,67.31,67.38,104362.0,54.4733,54.5542,54.449,54.5056,104362.0
2018-03-13 11:20:00,67.4,67.5,67.32,67.48,106252.0,54.5218,54.6027,54.4571,54.5865,106252.0
2018-03-13 11:30:00,67.48,67.59,67.38,67.5,75795.0,54.5865,54.6755,54.5056,54.6027,75795.0
2018-03-13 11:40:00,67.5,67.57,67.43,67.56,108065.0,54.6027,54.6593,54.5461,54.6512,108065.0
2018-03-13 11:50:00,67.57,67.6,67.43,67.5,126745.0,54.6593,54.6836,54.5461,54.6027,126745.0
2018-03-13 12:00:00,67.5,67.54,67.27,67.4,103774.0,54.6027,54.635,54.4166,54.5218,103774.0
2018-03-13 12:10:00,67.39,67.65,67.37,67.55,121635.0,54.5137,54.724,54.4975,54.6431,121635.0
2018-03-13 12:20:00,67.56,67.61,67.4,67.41,97476.0,54.6512,54.6917,54.5218,54.5299,97476.0
2018-03-13 12:30:00,67.44,67.64,67.43,67.62,66226.0,54.5542,54.7159,54.5461,54.6998,66226.0
2018-03-13 12:40:00,67.62,67.77,67.59,67.67,73702.0,54.6998,54.8211,54.6755,54.7402,73702.0
2018-03-13 12:50:00,67.67,67.83,67.67,67.75,80259.0,54.7402,54.8696,54.7402,54.8049,80259.0
2018-03-13 13:00:00,67.75,67.84,67.73,67.73,65042.0,54.8049,54.8777,54.7887,54.7887,65042.0
2018-03-13 13:10:00,67.74,67.77,67.6,67.63,57295.0,54.7968,54.8211,54.6836,54.7078,57295.0
2018-03-13 13:20:00,67.61,67.71,67.61,67.67,101826.0,54.6917,54.7726,54.6917,54.7402,101826.0
2018-03-13 13:30:00,67.67,67.7,67.51,67.59,85971.0,54.7402,54.7645,54.6108,54.6755,85971.0
2018-03-13 13:40:00,67.6,67.62,67.41,67.42,75515.0,54.6836,54.6998,54.5299,54.538,75515.0
2018-03-13 13:50:00,67.41,67.5,67.36,67.43,71294.0,54.5299,54.6027,54.4894,54.5461,71294.0
2018-03-13 14:00:00,67.43,67.55,67.42,67.45,85237.0,54.5461,54.6431,54.538,54.5622,85237.0
2018-03-13 14:10:00,67.46,67.54,67.41,67.54,75899.0,54.5703,54.635,54.5299,54.635,75899.0
2018-03-13 14:20:00,67.53,67.59,67.51,67.55,49319.0,54.627,54.6755,54.6108,54.6431,49319.0
2018-03-13 14:30:00,67.56,67.63,67.5,67.58,78776.0,54.6512,54.7078,54.6027,54.6674,78776.0
2018-03-13 14:40:00,67.58,67.58,67.37,67.38,57824.0,54.6674,54.6674,54.4975,54.5056,57824.0
2018-03-13 14:50:00,67.38,67.41,67.29,67.39,62866.0,54.5056,54.5299,54.4328,54.5137,62866.0
2018-03-13 15:00:00,67.39,67.43,67.14,67.19,88959.0,54.5137,54.5461,54.3115,54.3519,88959.0
2018-03-13 15:10:00,67.2,67.25,67.09,67.11,98944.0,54.36,54.4005,54.271,54.2872,98944.0
2018-03-13 15:20:00,67.12,67.12,66.98,67.02,91314.0,54.2953,54.2953,54.182,54.2144,91314.0
2018-03-13 15:30:00,67.0,67.14,66.95,66.97,118543.0,54.1982,54.3115,54.1578,54.174,118543.0
2018-03-13 15:40:00,66.96,67.01,66.76,66.79,262729.0,54.1659,54.2063,54.0041,54.0283,262729.0
2018-03-13 15:50:00,66.79,67.2,66.79,67.11,646283.0,54.0283,54.36,54.0283,54.2872,646283.0
2018-03-14 09:30:00,67.28,67.65,67.1,67.13,172365.0,54.4247,54.724,54.2791,54.3034,172365.0
2018-03-14 09:40:00,67.1,67.36,67.02,67.17,136136.0,54.2791,54.4894,54.2144,54.3357,136136.0
2018-03-14 09:50:00,67.17,67.33,67.13,67.15,165411.0,54.3357,54.4652,54.3034,54.3196,165411.0
2018-03-14 10:00:00,67.15,67.22,66.97,66.98,160724.0,54.3196,54.3762,54.174,54.182,160724.0
2018-03-14 10:10:00,66.98,67.05,66.77,66.99,202769.0,54.182,54.2387,54.0122,54.1901,202769.0
2018-03-14 10:20:00,66.99,67.15,66.95,67.12,106321.0,54.1901,54.3196,54.1578,54.2953,106321.0
2018-03-14 10:30:00,67.11,67.25,66.9,66.99,146369.0,54.2872,54.4005,54.1173,54.1901,146369.0
2018-03-14 10:40:00,66.99,67.32,66.99,67.16,154806.0,54.1901,54.4571,54.1901,54.3277,154806.0
2018-03-14 10:50:00,67.15,67.23,67.0,67.01,86076.0,54.3196,54.3843,54.1982,54.2063,86076.0
2018-03-14 11:00:00,67.01,67.04,66.81,66.96,78851.0,54.2063,54.2306,54.0445,54.1659,78851.0
2018-03-14 11:10:00,66.96,66.99,66.79,66.84,142016.0,54.1659,54.1901,54.0283,54.0688,142016.0
2018-03-14 11:20:00,66.84,67.02,66.73,66.98,94682.0,54.0688,54.2144,53.9798,54.182,94682.0
2018-03-14 11:30:00,66.99,67.01,66.53,66.57,123041.0,54.1901,54.2063,53.818,53.8504,123041.0
2018-03-14 11:40:00,66.56,66.93,66.51,66.82,202347.0,53.8423,54.1416,53.8018,54.0526,202347.0
2018-03-14 11:50:00,66.82,66.96,66.7,66.72,119706.0,54.0526,54.1659,53.9555,53.9717,119706.0
2018-03-14 12:00:00,66.72,66.82,66.6,66.62,75856.0,53.9717,54.0526,53.8747,53.8908,75856.0
2018-03-14 12:10:00,66.62,66.95,66.59,66.91,83444.0,53.8908,54.1578,53.8666,54.1254,83444.0
2018-03-14 12:20:00,66.94,66.98,66.78,66.93,59596.0,54.1497,54.182,54.0203,54.1416,59596.0
2018-03-14 12:30:00,66.92,67.02,66.83,66.93,72267.0,54.1335,54.2144,54.0607,54.1416,72267.0
2018-03-14 12:40:00,66.93,66.97,66.7,66.7,97789.0,54.1416,54.174,53.9555,53.9555,97789.0
2018-03-14 12:50:00,66.7,66.72,66.55,66.65,85058.0,53.9555,53.9717,53.8342,53.9151,85058.0
2018-03-14 13:00:00,66.65,66.79,66.61,66.63,107258.0,53.9151,54.0283,53.8827,53.8989,107258.0
2018-03-14 13:10:00,66.64,66.69,66.56,66.68,57395.0,53.907,53.9475,53.8423,53.9394,57395.0
2018-03-14 13:20:00,66.68,66.76,66.64,66.67,71789.0,53.9394,54.0041,53.907,53.9313,71789.0
2018-03-14 13:30:00,66.68,66.85,66.68,66.83,118661.0,53.9394,54.0769,53.9394,54.0607,118661.0
2018-03-14 13:40:00,66.83,66.87,66.72,66.79,80126.0,54.0607,54.0931,53.9717,54.0283,80126.0
2018-03-14 13:50:00,66.79,66.89,66.73,66.75,140899.0,54.0283,54.1092,53.9798,53.996,140899.0
2018-03-14 14:00:00,66.75,66.8,66.56,66.64,66157.0,53.996,54.0364,53.8423,53.907,66157.0
2018-03-14 14:10:00,66.65,66.65,66.48,66.48,69001.0,53.9151,53.9151,53.7776,53.7776,69001.0
2018-03-14 14:20:00,66.48,66.62,66.46,66.6,63978.0,53.7776,53.8908,53.7614,53.8747,63978.0
2018-03-14 14:30:00,66.61,66.73,66.48,66.49,72649.0,53.8827,53.9798,53.7776,53.7857,72649.0
2018-03-14 14:40:00,66.49,66.6,66.43,66.6,108108.0,53.7857,53.8747,53.7371,53.8747,108108.0
2018-03-14 14:50:00,66.6,66.7,66.56,66.66,85577.0,53.8747,53.9555,53.8423,53.9232,85577.0
2018-03-14 15:00:00,66.66,66.68,66.45,66.45,84403.0,53.9232,53.9394,53.7533,53.7533,84403.0
2018-03-14 15:10:00,66.45,66.46,66.27,66.35,169248.0,53.7533,53.7614,53.6077,53.6724,169248.0
2018-03-14 15:20:00,66.34,66.48,66.27,66.27,132906.0,53.6643,53.7776,53.6077,53.6077,132906.0
2018-03-14 15:30:00,66.28,66.41,66.27,66.31,180364.0,53.6158,53.721,53.6077,53.6401,180364.0
2018-03-14 15:40:00,66.31,66.41,66.26,66.41,210069.0,53.6401,53.721,53.5996,53.721,210069.0
2018-03-14 15:50:00,66.4,66.47,66.33,66.44,443169.0,53.7129,53.7695,53.6562,53.7452,443169.0
2018-03-15 09:30:00,66.6,66.9,66.52,66.56,168625.0,53.8747,54.1173,53.8099,53.8423,168625.0
2018-03-15 09:40:00,66.56,66.58,66.31,66.49,151541.0,53.8423,53.8585,53.6401,53.7857,151541.0
2018-03-15 09:50:00,66.48,66.57,66.23,66.27,89475.0,53.7776,53.8504,53.5753,53.6077,89475.0
2018-03-15 10:00:00,66.27,66.43,66.16,66.31,109375.0,53.6077,53.7371,53.5187,53.6401,109375.0
2018-03-15 10:10:00,66.32,66.44,65.87,65.95,134552.0,53.6482,53.7452,53.2841,53.3488,134552.0
2018-03-15 10:20:00,65.94,66.08,65.88,66.06,84053.0,53.3408,53.454,53.2922,53.4378,84053.0
2018-03-15 10:30:00,66.06,66.14,65.89,65.91,138051.0,53.4378,53.5025,53.3003,53.3165,138051.0
2018-03-15 10:40:00,65.92,65.95,65.8,65.83,85054.0,53.3246,53.3488,53.2275,53.2518,85054.0
2018-03-15 10:50:00,65.84,65.84,65.65,65.69,80952.0,53.2599,53.2599,53.1062,53.1385,80952.0
2018-03-15 11:00:00,65.69,65.94,65.69,65.84,97319.0,53.1385,53.3408,53.1385,53.2599,97319.0
2018-03-15 11:10:00,65.85,65.93,65.71,65.75,105698.0,53.268,53.3327,53.1547,53.1871,105698.0
2018-03-15 11:20:00,65.75,65.75,65.49,65.5,127852.0,53.1871,53.1871,52.9767,52.9848,127852.0
2018-03-15 11:30:00,65.5,65.69,65.47,65.61,82209.0,52.9848,53.1385,52.9606,53.0738,82209.0
2018-03-15 11:40:00,65.6,65.61,65.34,65.51,134144.0,53.0657,53.0738,52.8554,52.9929,134144.0
2018-03-15 11:50:00,65.51,65.52,65.29,65.43,136375.0,52.9929,53.001,52.815,52.9282,136375.0
2018-03-15 12:00:00,65.44,65.56,65.43,65.55,117182.0,52.9363,53.0334,52.9282,53.0253,117182.0
2018-03-15 12:10:00,65.54,65.56,65.4,65.48,111877.0,53.0172,53.0334,52.9039,52.9687,111877.0
2018-03-15 12:20:00,65.48,65.63,65.42,65.5,120694.0,52.9687,53.09,52.9201,52.9848,120694.0
2018-03-15 12:30:00,65.52,65.62,65.45,65.46,72792.0,53.001,53.0819,52.9444,52.9525,72792.0
2018-03-15 12:40:00,65.46,65.52,65.37,65.43,76304.0,52.9525,53.001,52.8797,52.9282,76304.0
2018-03-15 12:50:00,65.43,65.59,65.42,65.51,57960.0,52.9282,53.0576,52.9201,52.9929,57960.0
2018-03-15 13:00:00,65.49,65.64,65.47,65.56,56208.0,52.9767,53.0981,52.9606,53.0334,56208.0
2018-03-15 13:10:00,65.56,65.61,65.44,65.51,118207.0,53.0334,53.0738,52.9363,52.9929,118207.0
2018-03-15 13:20:00,65.51,65.64,65.42,65.43,114671.0,52.9929,53.0981,52.9201,52.9282,114671.0
2018-03-15 13:30:00,65.43,65.51,65.37,65.4,117145.0,52.9282,52.9929,52.8797,52.9039,117145.0
2018-03-15 13:40:00,65.38,65.43,65.23,65.27,99884.0,52.8878,52.9282,52.7664,52.7988,99884.0
2018-03-15 13:50:00,65.27,65.31,65.13,65.14,80945.0,52.7988,52.8311,52.6855,52.6936,80945.0
2018-03-15 14:00:00,65.14,65.29,65.12,65.28,81650.0,52.6936,52.815,52.6774,52.8069,81650.0
2018-03-15 14:10:00,65.28,65.3,65.16,65.2,133711.0,52.8069,52.823,52.7098,52.7422,133711.0
2018-03-15 14:20:00,65.2,65.26,65.01,65.05,97224.0,52.7422,52.7907,52.5885,52.6208,97224.0
2018-03-15 14:30:00,65.06,65.17,65.04,65.13,84236.0,52.6289,52.7179,52.6127,52.6855,84236.0
2018-03-15 14:40:00,65.12,65.29,65.12,65.2,98505.0,52.6774,52.815,52.6774,52.7422,98505.0
2018-03-15 14:50:00,65.2,65.36,65.16,65.36,84161.0,52.7422,52.8716,52.7098,52.8716,84161.0
2018-03-15 15:00:00,65.37,65.38,65.3,65.34,120127.0,52.8797,52.8878,52.823,52.8554,120127.0
2018-03-15 15:10:00,65.35,65.5,65.33,65.49,126673.0,52.8635,52.9848,52.8473,52.9767,126673.0
2018-03-15 15:20:00,65.5,65.54,65.45,65.49,164347.0,52.9848,53.0172,52.9444,52.9767,164347.0
2018-03-15 15:30:00,65.5,65.5,65.29,65.29,179816.0,52.9848,52.9848,52.815,52.815,179816.0
2018-03-15 15:40:00,65.29,65.38,65.26,65.34,295792.0,52.815,52.8878,52.7907,52.8554,295792.0
2018-03-15 15:50:00,65.33,65.45,65.29,65.35,500892.0,52.8473,52.9444,52.815,52.8635,500892.0
2018-03-16 09:30:00,65.37,65.9,65.34,65.52,986446.0,52.8797,53.3084,52.8554,53.001,986446.0
2018-03-16 09:40:00,65.52,65.67,65.37,65.59,102387.0,53.001,53.1223,52.8797,53.0576,102387.0
2018-03-16 09:50:00,65.59,65.66,65.44,65.48,115071.0,53.0576,53.1143,52.9363,52.9687,115071.0
2018-03-16 10:00:00,65.5,65.58,65.32,65.57,92432.0,52.9848,53.0495,52.8392,53.0415,92432.0
2018-03-16 10:10:00,65.56,65.75,65.53,65.62,84911.0,53.0334,53.1871,53.0091,53.0819,84911.0
2018-03-16 10:20:00,65.61,65.87,65.6,65.84,56347.0,53.0738,53.2841,53.0657,53.2599,56347.0
2018-03-16 10:30:00,65.82,65.96,65.82,65.92,52256.0,53.2437,53.3569,53.2437,53.3246,52256.0
2018-03-16 10:40:00,65.91,65.91,65.77,65.87,41403.0,53.3165,53.3165,53.2032,53.2841,41403.0
2018-03-16 10:50:00,65.86,65.98,65.8,65.94,70028.0,53.276,53.3731,53.2275,53.3408,70028.0
2018-03-16 11:00:00,65.94,66.08,65.91,65.95,65243.0,53.3408,53.454,53.3165,53.3488,65243.0
2018-03-16 11:10:00,65.94,65.94,65.77,65.94,67253.0,53.3408,53.3408,53.2032,53.3408,67253.0
2018-03-16 11:20:00,65.94,66.14,65.85,66.11,89218.0,53.3408,53.5025,53.268,53.4783,89218.0
2018-03-16 11:30:00,66.11,66.43,66.11,66.31,143359.0,53.4783,53.7371,53.4783,53.6401,143359.0
2018-03-16 11:40:00,66.31,66.51,66.22,66.47,92742.0,53.6401,53.8018,53.5673,53.7695,92742.0
2018-03-16 11:50:00,66.48,66.48,66.25,66.3,119629.0,53.7776,53.7776,53.5915,53.632,119629.0
2018-03-16 12:00:00,66.31,66.4,66.27,66.4,42695.0,53.6401,53.7129,53.6077,53.7129,42695.0
2018-03-16 12:10:00,66.39,66.46,66.29,66.36,47927.0,53.7048,53.7614,53.6239,53.6805,47927.0
2018-03-16 12:20:00,66.36,66.54,66.35,66.47,56239.0,53.6805,53.8261,53.6724,53.7695,56239.0
2018-03-16 12:30:00,66.48,66.53,66.38,66.43,72985.0,53.7776,53.818,53.6967,53.7371,72985.0
2018-03-16 12:40:00,66.43,66.64,66.37,66.64,74074.0,53.7371,53.907,53.6886,53.907,74074.0
2018-03-16 12:50:00,66.63,66.64,66.46,66.57,48990.0,53.8989,53.907,53.7614,53.8504,48990.0
2018-03-16 13:00:00,66.57,66.64,66.54,66.59,49653.0,53.8504,53.907,53.8261,53.8666,49653.0
2018-03-16 13:10:00,66.59,66.61,66.35,66.41,104973.0,53.8666,53.8827,53.6724,53.721,104973.0
2018-03-16 13:20:00,66.4,66.45,66.25,66.45,91863.0,53.7129,53.7533,53.5915,53.7533,91863.0
2018-03-16 13:30:00,66.44,66.57,66.41,66.56,73546.0,53.7452,53.8504,53.721,53.8423,73546.0
2018-03-16 13:40:00,66.55,66.61,66.48,66.53,53449.0,53.8342,53.8827,53.7776,53.818,53449.0
2018-03-16 13:50:00,66.52,66.55,66.41,66.54,57190.0,53.8099,53.8342,53.721,53.8261,57190.0
2018-03-16 14:00:00,66.55,66.57,66.42,66.49,48808.0,53.8342,53.8504,53.729,53.7857,48808.0
2018-03-16 14:10:00,66.49,66.54,66.41,66.5,50192.0,53.7857,53.8261,53.721,53.7938,50192.0
2018-03-16 14:20:00,66.49,66.53,66.39,66.4,59451.0,53.7857,53.818,53.7048,53.7129,59451.0
2018-03-16 14:30:00,66.41,66.43,66.34,66.42,96684.0,53.721,53.7371,53.6643,53.729,96684.0
2018-03-16 14:40:00,66.43,66.49,66.41,66.47,52368.0,53.7371,53.7857,53.721,53.7695,52368.0
2018-03-16 14:50:00,66.47,66.5,66.4,66.46,43963.0,53.7695,53.7938,53.7129,53.7614,43963.0
2018-03-16 15:00:00,66.46,66.58,66.45,66.56,98621.0,53.7614,53.8585,53.7533,53.8423,98621.0
2018-03-16 15:10:00,66.56,66.56,66.46,66.48,74402.0,53.8423,53.8423,53.7614,53.7776,74402.0
2018-03-16 15:20:00,66.48,66.54,66.41,66.52,121487.0,53.7776,53.8261,53.721,53.8099,121487.0
2018-03-16 15:30:00,66.52,66.57,66.5,66.56,140010.0,53.8099,53.8504,53.7938,53.8423,140010.0
2018-03-16 15:40:00,66.56,66.61,66.46,66.48,319521.0,53.8423,53.8827,53.7614,53.7776,319521.0
2018-03-16 15:50:00,66.48,66.51,66.09,66.11,1059716.0,53.7776,53.8018,53.4621,53.4783,1059716.0
2018-03-19 09:30:00,66.09,66.12,65.7,65.79,198007.0,53.4621,53.4864,53.1466,53.2194,198007.0
2018-03-19 09:40:00,65.77,65.79,65.37,65.52,97858.0,53.2032,53.2194,52.8797,53.001,97858.0
2018-03-19 09:50:00,65.52,65.53,65.31,65.47,187174.0,53.001,53.0091,52.8311,52.9606,187174.0
2018-03-19 10:00:00,65.47,65.61,65.34,65.39,100543.0,52.9606,53.0738,52.8554,52.8958,100543.0
2018-03-19 10:10:00,65.38,65.43,65.22,65.24,102339.0,52.8878,52.9282,52.7583,52.7745,102339.0
2018-03-19 10:20:00,65.25,65.43,65.22,65.31,136485.0,52.7826,52.9282,52.7583,52.8311,136485.0
2018-03-19 10:30:00,65.31,65.48,65.26,65.47,96681.0,52.8311,52.9687,52.7907,52.9606,96681.0
2018-03-19 10:40:00,65.49,65.49,65.33,65.35,71628.0,52.9767,52.9767,52.8473,52.8635,71628.0
2018-03-19 10:50:00,65.34,65.37,65.07,65.09,115627.0,52.8554,52.8797,52.637,52.6532,115627.0
2018-03-19 11:00:00,65.09,65.2,65.06,65.09,113873.0,52.6532,52.7422,52.6289,52.6532,113873.0
2018-03-19 11:10:00,65.08,65.14,64.87,64.92,150045.0,52.6451,52.6936,52.4752,52.5157,150045.0
2018-03-19 11:20:00,64.91,64.96,64.78,64.95,112049.0,52.5076,52.548,52.4024,52.5399,112049.0
2018-03-19 11:30:00,64.96,64.98,64.9,64.93,70497.0,52.548,52.5642,52.4995,52.5237,70497.0
2018-03-19 11:40:00,64.93,64.95,64.79,64.84,96387.0,52.5237,52.5399,52.4105,52.4509,96387.0
2018-03-19 11:50:00,64.85,65.01,64.77,64.81,120436.0,52.459,52.5885,52.3943,52.4267,120436.0
2018-03-19 12:00:00,64.82,64.86,64.67,64.67,209623.0,52.4348,52.4671,52.3134,52.3134,209623.0
2018-03-19 12:10:00,64.67,64.72,64.53,64.58,91798.0,52.3134,52.3539,52.2002,52.2406,91798.0
2018-03-19 12:20:00,64.57,64.74,64.51,64.74,115297.0,52.2325,52.37,52.184,52.37,115297.0
2018-03-19 12:30:00,64.74,64.75,64.57,64.57,107810.0,52.37,52.3781,52.2325,52.2325,107810.0
2018-03-19 12:40:00,64.57,64.62,64.4,64.42,147214.0,52.2325,52.273,52.095,52.1112,147214.0
2018-03-19 12:50:00,64.42,64.53,64.42,64.45,115235.0,52.1112,52.2002,52.1112,52.1355,115235.0
2018-03-19 13:00:00,64.45,64.46,64.28,64.32,109420.0,52.1355,52.1435,51.9979,52.0303,109420.0
2018-03-19 13:10:00,64.32,64.41,64.29,64.37,54306.0,52.0303,52.1031,52.006,52.0707,54306.0
2018-03-19 13:20:00,64.38,64.4,64.15,64.18,98987.0,52.0788,52.095,51.8928,51.917,98987.0
2018-03-19 13:30:00,64.17,64.4,64.13,64.38,88292.0,51.909,52.095,51.8766,52.0788,88292.0
2018-03-19 13:40:00,64.39,64.57,64.33,64.54,62267.0,52.0869,52.2325,52.0384,52.2083,62267.0
2018-03-19 13:50:00,64.53,64.58,64.42,64.57,75783.0,52.2002,52.2406,52.1112,52.2325,75783.0
2018-03-19 14:00:00,64.56,64.62,64.47,64.52,79159.0,52.2244,52.273,52.1516,52.1921,79159.0
2018-03-19 14:10:00,64.52,64.55,64.44,64.45,68912.0,52.1921,52.2163,52.1274,52.1355,68912.0
2018-03-19 14:20:00,64.46,64.46,64.35,64.42,71891.0,52.1435,52.1435,52.0546,52.1112,71891.0
2018-03-19 14:30:00,64.41,64.41,64.22,64.26,107175.0,52.1031,52.1031,51.9494,51.9818,107175.0
2018-03-19 14:40:00,64.26,64.41,64.19,64.36,100261.0,51.9818,52.1031,51.9251,52.0627,100261.0
2018-03-19 14:50:00,64.35,64.51,64.28,64.47,88961.0,52.0546,52.184,51.9979,52.1516,88961.0
2018-03-19 15:00:00,64.47,64.5,64.32,64.35,118828.0,52.1516,52.1759,52.0303,52.0546,118828.0
2018-03-19 15:10:00,64.35,64.45,64.31,64.42,81258.0,52.0546,52.1355,52.0222,52.1112,81258.0
2018-03-19 15:20:00,64.42,64.46,64.31,64.32,109088.0,52.1112,52.1435,52.0222,52.0303,109088.0
2018-03-19 15:30:00,64.32,64.52,64.28,64.51,118691.0,52.0303,52.1921,51.9979,52.184,118691.0
2018-03-19 15:40:00,64.5,64.62,64.47,64.58,300423.0,52.1759,52.273,52.1516,52.2406,300423.0
2018-03-19 15:50:00,64.57,64.76,64.55,64.69,580003.0,52.2325,52.3862,52.2163,52.3296,580003.0
2018-03-20 09:30:00,65.13,65.66,65.13,65.49,213636.0,52.6855,53.1143,52.6855,52.9767,213636.0
2018-03-20 09:40:00,65.5,65.68,65.49,65.63,188588.0,52.9848,53.1304,52.9767,53.09,188588.0
2018-03-20 09:50:00,65.63,65.68,65.29,65.29,214550.0,53.09,53.1304,52.815,52.815,214550.0
2018-03-20 10:00:00,65.3,65.7,65.3,65.6,150750.0,52.823,53.1466,52.823,53.0657,150750.0
2018-03-20 10:10:00,65.6,65.67,65.48,65.5,112783.0,53.0657,53.1223,52.9687,52.9848,112783.0
2018-03-20 10:20:00,65.51,66.03,65.51,66.02,161825.0,52.9929,53.4136,52.9929,53.4055,161825.0
2018-03-20 10:30:00,66.03,66.1,65.71,65.75,104481.0,53.4136,53.4702,53.1547,53.1871,104481.0
2018-03-20 10:40:00,65.74,65.81,65.58,65.58,62290.0,53.179,53.2356,53.0495,53.0495,62290.0
2018-03-20 10:50:00,65.58,65.72,65.56,65.6,78023.0,53.0495,53.1628,53.0334,53.0657,78023.0
2018-03-20 11:00:00,65.61,65.7,65.57,65.64,48945.0,53.0738,53.1466,53.0415,53.0981,48945.0
2018-03-20 11:10:00,65.62,65.76,65.62,65.74,83756.0,53.0819,53.1952,53.0819,53.179,83756.0
2018-03-20 11:20:00,65.74,65.76,65.62,65.68,62733.0,53.179,53.1952,53.0819,53.1304,62733.0
2018-03-20 11:30:00,65.68,65.74,65.62,65.73,85179.0,53.1304,53.179,53.0819,53.1709,85179.0
2018-03-20 11:40:00,65.72,65.77,65.62,65.62,67649.0,53.1628,53.2032,53.0819,53.0819,67649.0
2018-03-20 11:50:00,65.61,65.71,65.5,65.6,114803.0,53.0738,53.1547,52.9848,53.0657,114803.0
2018-03-20 12:00:00,65.6,65.84,65.6,65.8,94819.0,53.0657,53.2599,53.0657,53.2275,94819.0
2018-03-20 12:10:00,65.79,65.87,65.69,65.72,81355.0,53.2194,53.2841,53.1385,53.1628,81355.0
2018-03-20 12:20:00,65.73,65.77,65.6,65.6,87393.0,53.1709,53.2032,53.0657,53.0657,87393.0
2018-03-20 12:30:00,65.6,65.7,65.56,65.67,117303.0,53.0657,53.1466,53.0334,53.1223,117303.0
2018-03-20 12:40:00,65.67,65.82,65.61,65.8,141345.0,53.1223,53.2437,53.0738,53.2275,141345.0
2018-03-20 12:50:00,65.8,65.8,65.66,65.69,55985.0,53.2275,53.2275,53.1143,53.1385,55985.0
2018-03-20 13:00:00,65.69,65.72,65.63,65.67,40570.0,53.1385,53.1628,53.09,53.1223,40570.0
2018-03-20 13:10:00,65.68,65.76,65.66,65.69,42859.0,53.1304,53.1952,53.1143,53.1385,42859.0
2018-03-20 13:20:00,65.69,65.73,65.65,65.7,54358.0,53.1385,53.1709,53.1062,53.1466,54358.0
2018-03-20 13:30:00,65.69,65.73,65.63,65.71,62933.0,53.1385,53.1709,53.09,53.1547,62933.0
2018-03-20 13:40:00,65.72,65.73,65.63,65.64,56365.0,53.1628,53.1709,53.09,53.0981,56365.0
2018-03-20 13:50:00,65.64,65.71,65.56,65.57,89493.0,53.0981,53.1547,53.0334,53.0415,89493.0
2018-03-20 14:00:00,65.57,65.68,65.54,65.6,101816.0,53.0415,53.1304,53.0172,53.0657,101816.0
2018-03-20 14:10:00,65.61,65.62,65.54,65.61,47233.0,53.0738,53.0819,53.0172,53.0738,47233.0
2018-03-20 14:20:00,65.61,65.68,65.56,65.63,66748.0,53.0738,53.1304,53.0334,53.09,66748.0
2018-03-20 14:30:00,65.64,65.64,65.56,65.63,57828.0,53.0981,53.0981,53.0334,53.09,57828.0
2018-03-20 14:40:00,65.64,65.72,65.62,65.72,64286.0,53.0981,53.1628,53.0819,53.1628,64286.0
2018-03-20 14:50:00,65.72,65.75,65.64,65.66,51361.0,53.1628,53.1871,53.0981,53.1143,51361.0
2018-03-20 15:00:00,65.66,65.75,65.65,65.71,57399.0,53.1143,53.1871,53.1062,53.1547,57399.0
2018-03-20 15:10:00,65.71,65.8,65.68,65.69,85292.0,53.1547,53.2275,53.1304,53.1385,85292.0
2018-03-20 15:20:00,65.69,65.73,65.64,65.67,99501.0,53.1385,53.1709,53.0981,53.1223,99501.0
2018-03-20 15:30:00,65.68,65.73,65.66,65.69,130813.0,53.1304,53.1709,53.1143,53.1385,130813.0
2018-03-20 15:40:00,65.69,65.73,65.62,65.68,171326.0,53.1385,53.1709,53.0819,53.1304,171326.0
2018-03-20 15:50:00,65.69,65.69,65.54,65.57,362145.0,53.1385,53.1385,53.0172,53.0415,362145.0
2018-03-21 09:30:00,65.92,66.14,65.78,66.09,151660.0,53.3246,53.5025,53.2113,53.4621,151660.0
2018-03-21 09:40:00,66.12,66.61,66.11,66.47,197125.0,53.4864,53.8827,53.4783,53.7695,197125.0
2018-03-21 09:50:00,66.48,66.79,66.41,66.77,195457.0,53.7776,54.0283,53.721,54.0122,195457.0
2018-03-21 10:00:00,66.78,66.9,66.65,66.9,132729.0,54.0203,54.1173,53.9151,54.1173,132729.0
2018-03-21 10:10:00,66.91,67.08,66.87,67.02,154447.0,54.1254,54.2629,54.0931,54.2144,154447.0
2018-03-21 10:20:00,67.01,67.09,66.93,67.09,102643.0,54.2063,54.271,54.1416,54.271,102643.0
2018-03-21 10:30:00,67.09,67.49,67.09,67.48,190656.0,54.271,54.5946,54.271,54.5865,190656.0
2018-03-21 10:40:00,67.49,67.78,67.42,67.67,302014.0,54.5946,54.8292,54.538,54.7402,302014.0
2018-03-21 10:50:00,67.67,67.83,67.6,67.78,153762.0,54.7402,54.8696,54.6836,54.8292,153762.0
2018-03-21 11:00:00,67.77,67.8,67.36,67.38,140135.0,54.8211,54.8454,54.4894,54.5056,140135.0
2018-03-21 11:10:00,67.37,67.62,67.36,67.61,123812.0,54.4975,54.6998,54.4894,54.6917,123812.0
2018-03-21 11:20:00,67.62,67.65,67.53,67.64,87835.0,54.6998,54.724,54.627,54.7159,87835.0
2018-03-21 11:30:00,67.65,67.84,67.61,67.76,121759.0,54.724,54.8777,54.6917,54.813,121759.0
2018-03-21 11:40:00,67.75,67.85,67.67,67.84,83084.0,54.8049,54.8858,54.7402,54.8777,83084.0
2018-03-21 11:50:00,67.83,67.91,67.69,67.69,89549.0,54.8696,54.9343,54.7564,54.7564,89549.0
2018-03-21 12:00:00,67.7,67.72,67.59,67.62,72165.0,54.7645,54.7807,54.6755,54.6998,72165.0
2018-03-21 12:10:00,67.61,67.87,67.61,67.83,73437.0,54.6917,54.902,54.6917,54.8696,73437.0
2018-03-21 12:20:00,67.83,67.86,67.64,67.67,82704.0,54.8696,54.8939,54.7159,54.7402,82704.0
2018-03-21 12:30:00,67.67,67.75,67.66,67.7,78128.0,54.7402,54.8049,54.7321,54.7645,78128.0
2018-03-21 12:40:00,67.71,67.81,67.7,67.79,65020.0,54.7726,54.8535,54.7645,54.8373,65020.0
2018-03-21 12:50:00,67.78,67.96,67.78,67.92,84231.0,54.8292,54.9748,54.8292,54.9424,84231.0
2018-03-21 13:00:00,67.92,67.92,67.58,67.58,80149.0,54.9424,54.9424,54.6674,54.6674,80149.0
2018-03-21 13:10:00,67.59,67.62,67.49,67.55,121025.0,54.6755,54.6998,54.5946,54.6431,121025.0
2018-03-21 13:20:00,67.56,67.71,67.54,67.66,52819.0,54.6512,54.7726,54.635,54.7321,52819.0
2018-03-21 13:30:00,67.67,67.71,67.59,67.64,90914.0,54.7402,54.7726,54.6755,54.7159,90914.0
2018-03-21 13:40:00,67.63,67.77,67.58,67.76,100157.0,54.7078,54.8211,54.6674,54.813,100157.0
2018-03-21 13:50:00,67.75,67.86,67.64,67.84,68556.0,54.8049,54.8939,54.7159,54.8777,68556.0
2018-03-21 14:00:00,67.85,68.1,67.61,67.94,138086.0,54.8858,55.088,54.6917,54.9586,138086.0
2018-03-21 14:10:00,67.95,68.16,67.86,67.98,133917.0,54.9667,55.1366,54.8939,54.991,133917.0
2018-03-21 14:20:00,68.0,68.05,67.75,67.86,118172.0,55.0072,55.0476,54.8049,54.8939,118172.0
2018-03-21 14:30:00,67.86,67.94,67.56,67.58,123697.0,54.8939,54.9586,54.6512,54.6674,123697.0
2018-03-21 14:40:00,67.57,67.73,67.51,67.53,137653.0,54.6593,54.7887,54.6108,54.627,137653.0
2018-03-21 14:50:00,67.54,67.72,67.44,67.72,145702.0,54.635,54.7807,54.5542,54.7807,145702.0
2018-03-21 15:00:00,67.71,67.94,67.68,67.91,140243.0,54.7726,54.9586,54.7483,54.9343,140243.0
2018-03-21 15:10:00,67.92,68.19,67.88,68.13,161287.0,54.9424,55.1608,54.9101,55.1123,161287.0
2018-03-21 15:20:00,68.12,68.27,68.1,68.16,241564.0,55.1042,55.2256,55.088,55.1366,241564.0
2018-03-21 15:30:00,68.15,68.26,68.09,68.2,189715.0,55.1285,55.2175,55.08,55.1689,189715.0
2018-03-21 15:40:00,68.19,68.19,68.02,68.05,276652.0,55.1608,55.1608,55.0233,55.0476,276652.0
2018-03-21 15:50:00,68.05,68.05,67.72,67.74,651498.0,55.0476,55.0476,54.7807,54.7968,651498.0
2018-03-22 09:30:00,66.75,66.97,66.66,66.85,155217.0,53.996,54.174,53.9232,54.0769,155217.0
2018-03-22 09:40:00,66.86,66.88,66.45,66.45,173268.0,54.085,54.1012,53.7533,53.7533,173268.0
2018-03-22 09:50:00,66.44,66.48,66.32,66.38,161073.0,53.7452,53.7776,53.6482,53.6967,161073.0
2018-03-22 10:00:00,66.34,66.67,66.25,66.59,134903.0,53.6643,53.9313,53.5915,53.8666,134903.0
2018-03-22 10:10:00,66.59,66.91,66.5,66.8,146435.0,53.8666,54.1254,53.7938,54.0364,146435.0
2018-03-22 10:20:00,66.8,66.81,66.56,66.62,70175.0,54.0364,54.0445,53.8423,53.8908,70175.0
2018-03-22 10:30:00,66.61,66.61,66.39,66.5,134112.0,53.8827,53.8827,53.7048,53.7938,134112.0
2018-03-22 10:40:00,66.51,66.51,66.16,66.2,118790.0,53.8018,53.8018,53.5187,53.5511,118790.0
2018-03-22 10:50:00,66.2,66.32,66.11,66.22,136523.0,53.5511,53.6482,53.4783,53.5673,136523.0
2018-03-22 11:00:00,66.21,66.37,66.2,66.25,95779.0,53.5592,53.6886,53.5511,53.5915,95779.0
2018-03-22 11:10:00,66.25,66.3,66.1,66.15,80113.0,53.5915,53.632,53.4702,53.5106,80113.0
2018-03-22 11:20:00,66.15,66.15,65.96,66.06,142813.0,53.5106,53.5106,53.3569,53.4378,142813.0
2018-03-22 11:30:00,66.07,66.17,65.81,65.88,115723.0,53.4459,53.5268,53.2356,53.2922,115723.0
2018-03-22 11:40:00,65.88,65.94,65.66,65.91,104469.0,53.2922,53.3408,53.1143,53.3165,104469.0
2018-03-22 11:50:00,65.91,66.1,65.88,65.92,115532.0,53.3165,53.4702,53.2922,53.3246,115532.0
2018-03-22 12:00:00,65.94,66.14,65.86,66.07,91160.0,53.3408,53.5025,53.276,53.4459,91160.0
2018-03-22 12:10:00,66.08,66.34,66.05,66.31,121216.0,53.454,53.6643,53.4297,53.6401,121216.0
2018-03-22 12:20:00,66.31,66.5,66.27,66.44,173582.0,53.6401,53.7938,53.6077,53.7452,173582.0
2018-03-22 12:30:00,66.43,66.47,66.25,66.25,157488.0,53.7371,53.7695,53.5915,53.5915,157488.0
2018-03-22 12:40:00,66.25,66.28,66.02,66.02,101877.0,53.5915,53.6158,53.4055,53.4055,101877.0
2018-03-22 12:50:00,66.04,66.21,65.96,66.01,132414.0,53.4217,53.5592,53.3569,53.3974,132414.0
2018-03-22 13:00:00,66.01,66.02,65.87,66.01,115755.0,53.3974,53.4055,53.2841,53.3974,115755.0
2018-03-22 13:10:00,66.02,66.07,65.92,65.93,87778.0,53.4055,53.4459,53.3246,53.3327,87778.0
2018-03-22 13:20:00,65.92,66.04,65.91,66.02,133360.0,53.3246,53.4217,53.3165,53.4055,133360.0
2018-03-22 13:30:00,66.02,66.1,65.9,66.06,155669.0,53.4055,53.4702,53.3084,53.4378,155669.0
2018-03-22 13:40:00,66.07,66.25,66.0,66.12,136642.0,53.4459,53.5915,53.3893,53.4864,136642.0
2018-03-22 13:50:00,66.11,66.23,66.1,66.19,77348.0,53.4783,53.5753,53.4702,53.543,77348.0
2018-03-22 14:00:00,66.2,66.25,66.04,66.04,109147.0,53.5511,53.5915,53.4217,53.4217,109147.0
2018-03-22 14:10:00,66.05,66.22,66.02,66.16,71175.0,53.4297,53.5673,53.4055,53.5187,71175.0
2018-03-22 14:20:00,66.16,66.16,66.0,66.01,73012.0,53.5187,53.5187,53.3893,53.3974,73012.0
2018-03-22 14:30:00,65.99,66.15,65.94,66.13,88633.0,53.3812,53.5106,53.3408,53.4945,88633.0
2018-03-22 14:40:00,66.13,66.25,66.04,66.15,89749.0,53.4945,53.5915,53.4217,53.5106,89749.0
2018-03-22 14:50:00,66.16,66.22,65.92,65.95,102668.0,53.5187,53.5673,53.3246,53.3488,102668.0
2018-03-22 15:00:00,65.94,66.14,65.88,65.89,97642.0,53.3408,53.5025,53.2922,53.3003,97642.0
2018-03-22 15:10:00,65.9,65.96,65.73,65.77,119225.0,53.3084,53.3569,53.1709,53.2032,119225.0
2018-03-22 15:20:00,65.76,65.86,65.7,65.73,139590.0,53.1952,53.276,53.1466,53.1709,139590.0
2018-03-22 15:30:00,65.72,65.74,65.56,65.56,210235.0,53.1628,53.179,53.0334,53.0334,210235.0
2018-03-22 15:40:00,65.56,65.64,65.18,65.42,262264.0,53.0334,53.0981,52.726,52.9201,262264.0
2018-03-22 15:50:00,65.43,65.57,65.37,65.52,838393.0,52.9282,53.0415,52.8797,53.001,838393.0
2018-03-23 09:30:00,65.54,65.78,65.18,65.28,300337.0,53.0172,53.2113,52.726,52.8069,300337.0
2018-03-23 09:40:00,65.28,65.35,65.09,65.19,144857.0,52.8069,52.8635,52.6532,52.7341,144857.0
2018-03-23 09:50:00,65.19,65.39,65.1,65.35,176833.0,52.7341,52.8958,52.6613,52.8635,176833.0
2018-03-23 10:00:00,65.35,65.88,65.33,65.81,225227.0,52.8635,53.2922,52.8473,53.2356,225227.0
2018-03-23 10:10:00,65.8,65.92,65.66,65.68,348802.0,53.2275,53.3246,53.1143,53.1304,348802.0
2018-03-23 10:20:00,65.68,66.07,65.57,66.07,223626.0,53.1304,53.4459,53.0415,53.4459,223626.0
2018-03-23 10:30:00,66.07,66.5,65.92,66.45,311138.0,53.4459,53.7938,53.3246,53.7533,311138.0
2018-03-23 10:40:00,66.44,66.7,66.26,66.33,207378.0,53.7452,53.9555,53.5996,53.6562,207378.0
2018-03-23 10:50:00,66.34,66.41,66.18,66.38,214833.0,53.6643,53.721,53.5349,53.6967,214833.0
2018-03-23 11:00:00,66.38,66.41,65.97,66.01,109146.0,53.6967,53.721,53.365,53.3974,109146.0
2018-03-23 11:10:00,66.0,66.16,65.9,66.07,103325.0,53.3893,53.5187,53.3084,53.4459,103325.0
2018-03-23 11:20:00,66.07,66.2,66.01,66.14,93562.0,53.4459,53.5511,53.3974,53.5025,93562.0
2018-03-23 11:30:00,66.15,66.2,65.98,65.99,99225.0,53.5106,53.5511,53.3731,53.3812,99225.0
2018-03-23 11:40:00,65.98,66.01,65.75,65.78,86701.0,53.3731,53.3974,53.1871,53.2113,86701.0
2018-03-23 11:50:00,65.79,65.79,65.47,65.54,110709.0,53.2194,53.2194,52.9606,53.0172,110709.0
2018-03-23 12:00:00,65.53,65.75,65.42,65.43,151847.0,53.0091,53.1871,52.9201,52.9282,151847.0
2018-03-23 12:10:00,65.42,65.45,65.25,65.31,102134.0,52.9201,52.9444,52.7826,52.8311,102134.0
2018-03-23 12:20:00,65.31,65.6,65.27,65.55,98983.0,52.8311,53.0657,52.7988,53.0253,98983.0
2018-03-23 12:30:00,65.55,65.55,65.23,65.23,134494.0,53.0253,53.0253,52.7664,52.7664,134494.0
2018-03-23 12:40:00,65.23,65.26,65.1,65.18,88962.0,52.7664,52.7907,52.6613,52.726,88962.0
2018-03-23 12:50:00,65.19,65.25,65.1,65.14,73888.0,52.7341,52.7826,52.6613,52.6936,73888.0
2018-03-23 13:00:00,65.14,65.33,65.08,65.33,69511.0,52.6936,52.8473,52.6451,52.8473,69511.0
2018-03-23 13:10:00,65.35,65.36,65.2,65.24,86951.0,52.8635,52.8716,52.7422,52.7745,86951.0
2018-03-23 13:20:00,65.24,65.37,65.22,65.32,114990.0,52.7745,52.8797,52.7583,52.8392,114990.0
2018-03-23 13:30:00,65.33,65.42,65.24,65.36,85777.0,52.8473,52.9201,52.7745,52.8716,85777.0
2018-03-23 13:40:00,65.35,65.45,65.3,65.4,97026.0,52.8635,52.9444,52.823,52.9039,97026.0
2018-03-23 13:50:00,65.39,65.49,65.36,65.42,87304.0,52.8958,52.9767,52.8716,52.9201,87304.0
2018-03-23 14:00:00,65.42,65.52,65.34,65.38,89245.0,52.9201,53.001,52.8554,52.8878,89245.0
2018-03-23 14:10:00,65.37,65.42,65.28,65.28,84565.0,52.8797,52.9201,52.8069,52.8069,84565.0
2018-03-23 14:20:00,65.27,65.33,65.19,65.31,147372.0,52.7988,52.8473,52.7341,52.8311,147372.0
2018-03-23 14:30:00,65.3,65.36,65.21,65.28,76053.0,52.823,52.8716,52.7502,52.8069,76053.0
2018-03-23 14:40:00,65.28,65.31,65.04,65.04,135197.0,52.8069,52.8311,52.6127,52.6127,135197.0
2018-03-23 14:50:00,65.04,65.04,64.67,64.67,275952.0,52.6127,52.6127,52.3134,52.3134,275952.0
2018-03-23 15:00:00,64.68,64.76,64.46,64.49,201149.0,52.3215,52.3862,52.1435,52.1678,201149.0
2018-03-23 15:10:00,64.49,64.83,64.47,64.74,178089.0,52.1678,52.4428,52.1516,52.37,178089.0
2018-03-23 15:20:00,64.74,64.81,64.57,64.68,202100.0,52.37,52.4267,52.2325,52.3215,202100.0
2018-03-23 15:30:00,64.68,64.69,64.32,64.49,254854.0,52.3215,52.3296,52.0303,52.1678,254854.0
2018-03-23 15:40:00,64.48,64.53,64.17,64.26,399077.0,52.1597,52.2002,51.909,51.9818,399077.0
2018-03-23 15:50:00,64.26,64.26,64.0,64.12,817830.0,51.9818,51.9818,51.7714,51.8685,817830.0
2018-03-26 09:30:00,64.85,65.16,64.46,65.16,318599.0,52.459,52.7098,52.1435,52.7098,318599.0
2018-03-26 09:40:00,65.15,65.22,64.57,64.73,240464.0,52.7017,52.7583,52.2325,52.362,240464.0
2018-03-26 09:50:00,64.73,64.97,64.69,64.88,160370.0,52.362,52.5561,52.3296,52.4833,160370.0
2018-03-26 10:00:00,64.88,65.11,64.84,65.08,214351.0,52.4833,52.6693,52.4509,52.6451,214351.0
2018-03-26 10:10:00,65.08,65.09,64.92,64.95,108471.0,52.6451,52.6532,52.5157,52.5399,108471.0
2018-03-26 10:20:00,64.95,65.0,64.46,64.5,115647.0,52.5399,52.5804,52.1435,52.1759,115647.0
2018-03-26 10:30:00,64.5,64.66,64.44,64.58,129203.0,52.1759,52.3053,52.1274,52.2406,129203.0
2018-03-26 10:40:00,64.58,64.6,64.22,64.37,104414.0,52.2406,52.2568,51.9494,52.0707,104414.0
2018-03-26 10:50:00,64.38,64.42,64.01,64.04,124468.0,52.0788,52.1112,51.7795,51.8038,124468.0
2018-03-26 11:00:00,64.04,64.18,63.88,63.93,101521.0,51.8038,51.917,51.6744,51.7148,101521.0
2018-03-26 11:10:00,63.93,64.04,63.58,63.64,164802.0,51.7148,51.8038,51.4317,51.4802,164802.0
2018-03-26 11:20:00,63.63,63.91,63.57,63.87,136241.0,51.4721,51.6986,51.4236,51.6663,136241.0
2018-03-26 11:30:00,63.86,64.07,63.75,64.04,111958.0,51.6582,51.8281,51.5692,51.8038,111958.0
2018-03-26 11:40:00,64.05,64.31,64.03,64.1,145546.0,51.8119,52.0222,51.7957,51.8523,145546.0
2018-03-26 11:50:00,64.09,64.41,64.09,64.27,124624.0,51.8442,52.1031,51.8442,51.9898,124624.0
2018-03-26 12:00:00,64.28,64.29,63.87,63.87,85052.0,51.9979,52.006,51.6663,51.6663,85052.0
2018-03-26 12:10:00,63.88,64.17,63.84,64.16,98875.0,51.6744,51.909,51.642,51.9009,98875.0
2018-03-26 12:20:00,64.17,64.29,64.04,64.08,108731.0,51.909,52.006,51.8038,51.8362,108731.0
2018-03-26 12:30:00,64.07,64.22,64.02,64.03,111238.0,51.8281,51.9494,51.7876,51.7957,111238.0
2018-03-26 12:40:00,64.03,64.06,63.9,63.9,80547.0,51.7957,51.82,51.6905,51.6905,80547.0
2018-03-26 12:50:00,63.9,63.95,63.79,63.81,133371.0,51.6905,51.731,51.6016,51.6177,133371.0
2018-03-26 13:00:00,63.81,64.0,63.8,63.97,90817.0,51.6177,51.7714,51.6097,51.7472,90817.0
2018-03-26 13:10:00,63.98,64.02,63.85,63.86,84639.0,51.7553,51.7876,51.6501,51.6582,84639.0
2018-03-26 13:20:00,63.86,63.92,63.66,63.87,143387.0,51.6582,51.7067,51.4964,51.6663,143387.0
2018-03-26 13:30:00,63.87,63.88,63.56,63.76,146916.0,51.6663,51.6744,51.4155,51.5773,146916.0
2018-03-26 13:40:00,63.77,63.97,63.65,63.95,122231.0,51.5854,51.7472,51.4883,51.731,122231.0
2018-03-26 13:50:00,63.94,64.11,63.89,64.11,107129.0,51.7229,51.8604,51.6825,51.8604,107129.0
2018-03-26 14:00:00,64.12,64.28,64.09,64.17,124481.0,51.8685,51.9979,51.8442,51.909,124481.0
2018-03-26 14:10:00,64.18,64.25,64.11,64.2,214197.0,51.917,51.9737,51.8604,51.9332,214197.0
2018-03-26 14:20:00,64.2,64.24,64.05,64.1,153510.0,51.9332,51.9656,51.8119,51.8523,153510.0
2018-03-26 14:30:00,64.1,64.18,63.95,63.98,131640.0,51.8523,51.917,51.731,51.7553,131640.0
2018-03-26 14:40:00,63.98,64.01,63.86,63.93,121151.0,51.7553,51.7795,51.6582,51.7148,121151.0
2018-03-26 14:50:00,63.93,64.13,63.93,64.04,153793.0,51.7148,51.8766,51.7148,51.8038,153793.0
2018-03-26 15:00:00,64.04,64.21,64.03,64.14,111781.0,51.8038,51.9413,51.7957,51.8847,111781.0
2018-03-26 15:10:00,64.14,64.22,64.09,64.16,224760.0,51.8847,51.9494,51.8442,51.9009,224760.0
2018-03-26 15:20:00,64.17,64.28,64.12,64.25,211428.0,51.909,51.9979,51.8685,51.9737,211428.0
2018-03-26 15:30:00,64.26,64.32,64.14,64.23,263073.0,51.9818,52.0303,51.8847,51.9575,263073.0
2018-03-26 15:40:00,64.22,64.47,64.18,64.47,303999.0,51.9494,52.1516,51.917,52.1516,303999.0
2018-03-26 15:50:00,64.47,64.6,64.39,64.48,508534.0,52.1516,52.2568,52.0869,52.1597,508534.0
2018-03-27 09:30:00,64.92,65.29,64.68,65.17,336362.0,52.5157,52.815,52.3215,52.7179,336362.0
2018-03-27 09:40:00,65.2,65.3,65.02,65.05,160110.0,52.7422,52.823,52.5965,52.6208,160110.0
2018-03-27 09:50:00,65.06,65.22,65.06,65.1,128066.0,52.6289,52.7583,52.6289,52.6613,128066.0
2018-03-27 10:00:00,65.1,65.69,65.08,65.56,143099.0,52.6613,53.1385,52.6451,53.0334,143099.0
2018-03-27 10:10:00,65.56,65.63,65.41,65.51,134547.0,53.0334,53.09,52.912,52.9929,134547.0
2018-03-27 10:20:00,65.51,65.51,65.33,65.34,118066.0,52.9929,52.9929,52.8473,52.8554,118066.0
2018-03-27 10:30:00,65.34,65.36,65.14,65.22,69304.0,52.8554,52.8716,52.6936,52.7583,69304.0
2018-03-27 10:40:00,65.22,65.35,65.1,65.2,67152.0,52.7583,52.8635,52.6613,52.7422,67152.0
2018-03-27 10:50:00,65.22,65.28,65.01,65.04,115855.0,52.7583,52.8069,52.5885,52.6127,115855.0
2018-03-27 11:00:00,65.05,65.17,64.92,65.03,80347.0,52.6208,52.7179,52.5157,52.6046,80347.0
2018-03-27 11:10:00,65.03,65.11,64.92,65.03,69412.0,52.6046,52.6693,52.5157,52.6046,69412.0
2018-03-27 11:20:00,65.02,65.11,64.97,65.1,61157.0,52.5965,52.6693,52.5561,52.6613,61157.0
2018-03-27 11:30:00,65.11,65.2,65.06,65.18,92341.0,52.6693,52.7422,52.6289,52.726,92341.0
2018-03-27 11:40:00,65.18,65.42,65.14,65.41,91986.0,52.726,52.9201,52.6936,52.912,91986.0
2018-03-27 11:50:00,65.42,65.57,65.41,65.53,73269.0,52.9201,53.0415,52.912,53.0091,73269.0
2018-03-27 12:00:00,65.52,65.63,65.41,65.57,61688.0,53.001,53.09,52.912,53.0415,61688.0
2018-03-27 12:10:00,65.56,65.77,65.56,65.75,63543.0,53.0334,53.2032,53.0334,53.1871,63543.0
2018-03-27 12:20:00,65.76,66.01,65.75,65.99,109895.0,53.1952,53.3974,53.1871,53.3812,109895.0
2018-03-27 12:30:00,65.99,66.07,65.76,66.03,115301.0,53.3812,53.4459,53.1952,53.4136,115301.0
2018-03-27 12:40:00,66.03,66.09,65.91,65.97,126594.0,53.4136,53.4621,53.3165,53.365,126594.0
2018-03-27 12:50:00,65.97,65.98,65.78,65.85,99535.0,53.365,53.3731,53.2113,53.268,99535.0
2018-03-27 13:00:00,65.87,65.98,65.81,65.93,67350.0,53.2841,53.3731,53.2356,53.3327,67350.0
2018-03-27 13:10:00,65.94,66.05,65.9,65.99,76780.0,53.3408,53.4297,53.3084,53.3812,76780.0
2018-03-27 13:20:00,65.99,66.0,65.84,65.89,71106.0,53.3812,53.3893,53.2599,53.3003,71106.0
2018-03-27 13:30:00,65.89,65.96,65.54,65.57,92673.0,53.3003,53.3569,53.0172,53.0415,92673.0
2018-03-27 13:40:00,65.57,65.59,65.44,65.45,71397.0,53.0415,53.0576,52.9363,52.9444,71397.0
2018-03-27 13:50:00,65.45,65.52,65.32,65.5,75258.0,52.9444,53.001,52.8392,52.9848,75258.0
2018-03-27 14:00:00,65.51,65.54,65.37,65.4,87884.0,52.9929,53.0172,52.8797,52.9039,87884.0
2018-03-27 14:10:00,65.42,65.52,65.37,65.48,103812.0,52.9201,53.001,52.8797,52.9687,103812.0
2018-03-27 14:20:00,65.48,65.51,65.27,65.35,97681.0,52.9687,52.9929,52.7988,52.8635,97681.0
2018-03-27 14:30:00,65.34,65.42,65.29,65.4,115863.0,52.8554,52.9201,52.815,52.9039,115863.0
2018-03-27 14:40:00,65.4,65.51,65.18,65.2,119344.0,52.9039,52.9929,52.726,52.7422,119344.0
2018-03-27 14:50:00,65.2,65.24,64.95,64.95,78341.0,52.7422,52.7745,52.5399,52.5399,78341.0
2018-03-27 15:00:00,64.96,65.09,64.56,64.78,149409.0,52.548,52.6532,52.2244,52.4024,149409.0
2018-03-27 15:10:00,64.78,64.91,64.69,64.79,136557.0,52.4024,52.5076,52.3296,52.4105,136557.0
2018-03-27 15:20:00,64.78,64.8,64.39,64.43,155744.0,52.4024,52.4186,52.0869,52.1193,155744.0
2018-03-27 15:30:00,64.42,64.59,64.07,64.41,265294.0,52.1112,52.2487,51.8281,52.1031,265294.0
2018-03-27 15:40:00,64.41,64.41,63.97,64.13,274975.0,52.1031,52.1031,51.7472,51.8766,274975.0
2018-03-27 15:50:00,64.13,64.56,64.1,64.48,482780.0,51.8766,52.2244,51.8523,52.1597,482780.0
2018-03-28 09:30:00,64.35,64.63,63.92,63.92,273043.0,52.0546,52.2811,51.7067,51.7067,273043.0
2018-03-28 09:40:00,63.9,63.99,63.52,63.74,217137.0,51.6905,51.7633,51.3832,51.5611,217137.0
2018-03-28 09:50:00,63.73,63.83,63.38,63.55,192685.0,51.553,51.6339,51.2699,51.4074,192685.0
2018-03-28 10:00:00,63.57,63.91,63.46,63.7,118584.0,51.4236,51.6986,51.3346,51.5288,118584.0
2018-03-28 10:10:00,63.71,63.71,63.29,63.35,178603.0,51.5368,51.5368,51.1971,51.2456,178603.0
2018-03-28 10:20:00,63.35,63.37,63.08,63.35,224317.0,51.2456,51.2618,51.0272,51.2456,224317.0
2018-03-28 10:30:00,63.35,63.74,63.34,63.57,177273.0,51.2456,51.5611,51.2375,51.4236,177273.0
2018-03-28 10:40:00,63.54,63.57,63.11,63.21,134039.0,51.3993,51.4236,51.0515,51.1324,134039.0
2018-03-28 10:50:00,63.2,63.4,63.11,63.2,112090.0,51.1243,51.2861,51.0515,51.1243,112090.0
2018-03-28 11:00:00,63.2,63.46,63.12,63.45,161408.0,51.1243,51.3346,51.0596,51.3265,161408.0
2018-03-28 11:10:00,63.46,63.56,63.09,63.2,112468.0,51.3346,51.4155,51.0353,51.1243,112468.0
2018-03-28 11:20:00,63.18,63.26,63.07,63.13,110272.0,51.1081,51.1728,51.0191,51.0677,110272.0
2018-03-28 11:30:00,63.14,63.18,62.92,62.94,215979.0,51.0758,51.1081,50.8978,50.914,215979.0
2018-03-28 11:40:00,62.94,62.99,62.8,62.83,214676.0,50.914,50.9544,50.8007,50.825,214676.0
2018-03-28 11:50:00,62.83,63.01,62.73,62.75,148544.0,50.825,50.9706,50.7441,50.7603,148544.0
2018-03-28 12:00:00,62.74,62.86,62.67,62.79,93178.0,50.7522,50.8493,50.6956,50.7926,93178.0
2018-03-28 12:10:00,62.8,63.38,62.8,63.36,126468.0,50.8007,51.2699,50.8007,51.2537,126468.0
2018-03-28 12:20:00,63.35,63.4,63.15,63.16,80851.0,51.2456,51.2861,51.0838,51.0919,80851.0
2018-03-28 12:30:00,63.15,63.25,63.08,63.21,75086.0,51.0838,51.1647,51.0272,51.1324,75086.0
2018-03-28 12:40:00,63.22,63.37,63.19,63.23,61265.0,51.1405,51.2618,51.1162,51.1486,61265.0
2018-03-28 12:50:00,63.22,63.34,63.19,63.22,127020.0,51.1405,51.2375,51.1162,51.1405,127020.0
2018-03-28 13:00:00,63.22,63.3,63.11,63.2,179479.0,51.1405,51.2052,51.0515,51.1243,179479.0
2018-03-28 13:10:00,63.18,63.23,63.01,63.09,130666.0,51.1081,51.1486,50.9706,51.0353,130666.0
2018-03-28 13:20:00,63.1,63.2,63.06,63.17,158034.0,51.0434,51.1243,51.011,51.1,158034.0
2018-03-28 13:30:00,63.18,63.24,63.1,63.22,117055.0,51.1081,51.1567,51.0434,51.1405,117055.0
2018-03-28 13:40:00,63.2,63.39,63.14,63.37,124799.0,51.1243,51.278,51.0758,51.2618,124799.0
2018-03-28 13:50:00,63.35,63.4,63.28,63.32,82727.0,51.2456,51.2861,51.189,51.2214,82727.0
2018-03-28 14:00:00,63.32,63.38,63.21,63.33,105282.0,51.2214,51.2699,51.1324,51.2295,105282.0
2018-03-28 14:10:00,63.33,63.41,63.23,63.33,142132.0,51.2295,51.2942,51.1486,51.2295,142132.0
2018-03-28 14:20:00,63.34,63.37,63.14,63.15,134157.0,51.2375,51.2618,51.0758,51.0838,134157.0
2018-03-28 14:30:00,63.14,63.33,63.13,63.31,146386.0,51.0758,51.2295,51.0677,51.2133,146386.0
2018-03-28 14:40:00,63.32,63.43,63.25,63.32,108214.0,51.2214,51.3103,51.1647,51.2214,108214.0
2018-03-28 14:50:00,63.33,63.42,63.32,63.36,142477.0,51.2295,51.3023,51.2214,51.2537,142477.0
2018-03-28 15:00:00,63.35,63.42,63.07,63.07,210190.0,51.2456,51.3023,51.0191,51.0191,210190.0
2018-03-28 15:10:00,63.06,63.34,63.06,63.29,233388.0,51.011,51.2375,51.011,51.1971,233388.0
2018-03-28 15:20:00,63.3,63.34,63.17,63.31,186810.0,51.2052,51.2375,51.1,51.2133,186810.0
2018-03-28 15:30:00,63.3,63.47,63.15,63.44,216716.0,51.2052,51.3427,51.0838,51.3184,216716.0
2018-03-28 15:40:00,63.44,63.44,63.21,63.33,277155.0,51.3184,51.3184,51.1324,51.2295,277155.0
2018-03-28 15:50:00,63.34,63.45,63.2,63.22,523389.0,51.2375,51.3265,51.1243,51.1405,523389.0
2018-03-29 09:30:00,63.67,64.23,63.48,64.22,275377.0,51.5045,51.9575,51.3508,51.9494,275377.0
2018-03-29 09:40:00,64.24,64.24,63.83,63.85,175159.0,51.9656,51.9656,51.6339,51.6501,175159.0
2018-03-29 09:50:00,63.86,63.96,63.67,63.76,117055.0,51.6582,51.7391,51.5045,51.5773,117055.0
2018-03-29 10:00:00,63.75,63.89,63.63,63.64,94325.0,51.5692,51.6825,51.4721,51.4802,94325.0
2018-03-29 10:10:00,63.63,64.0,63.62,63.84,131916.0,51.4721,51.7714,51.464,51.642,131916.0
2018-03-29 10:20:00,63.84,64.35,63.83,64.34,229741.0,51.642,52.0546,51.6339,52.0465,229741.0
2018-03-29 10:30:00,64.34,64.34,64.1,64.32,162125.0,52.0465,52.0465,51.8523,52.0303,162125.0
2018-03-29 10:40:00,64.33,64.62,64.32,64.49,176564.0,52.0384,52.273,52.0303,52.1678,176564.0
2018-03-29 10:50:00,64.49,64.56,64.39,64.55,120906.0,52.1678,52.2244,52.0869,52.2163,120906.0
2018-03-29 11:00:00,64.55,64.9,64.55,64.87,206961.0,52.2163,52.4995,52.2163,52.4752,206961.0
2018-03-29 11:10:00,64.87,64.87,64.55,64.55,98693.0,52.4752,52.4752,52.2163,52.2163,98693.0
2018-03-29 11:20:00,64.55,64.64,64.48,64.55,103145.0,52.2163,52.2892,52.1597,52.2163,103145.0
2018-03-29 11:30:00,64.56,64.6,64.4,64.53,125929.0,52.2244,52.2568,52.095,52.2002,125929.0
2018-03-29 11:40:00,64.54,64.56,64.35,64.49,142487.0,52.2083,52.2244,52.0546,52.1678,142487.0
2018-03-29 11:50:00,64.49,64.6,64.44,64.56,93355.0,52.1678,52.2568,52.1274,52.2244,93355.0
2018-03-29 12:00:00,64.56,64.59,64.38,64.46,65972.0,52.2244,52.2487,52.0788,52.1435,65972.0
2018-03-29 12:10:00,64.47,64.71,64.46,64.69,92474.0,52.1516,52.3458,52.1435,52.3296,92474.0
2018-03-29 12:20:00,64.7,64.77,64.64,64.66,83502.0,52.3377,52.3943,52.2892,52.3053,83502.0
2018-03-29 12:30:00,64.67,64.68,64.58,64.6,87262.0,52.3134,52.3215,52.2406,52.2568,87262.0
2018-03-29 12:40:00,64.6,64.7,64.54,64.59,92724.0,52.2568,52.3377,52.2083,52.2487,92724.0
2018-03-29 12:50:00,64.58,64.67,64.55,64.62,64056.0,52.2406,52.3134,52.2163,52.273,64056.0
2018-03-29 13:00:00,64.61,64.67,64.49,64.51,52689.0,52.2649,52.3134,52.1678,52.184,52689.0
2018-03-29 13:10:00,64.5,64.65,64.46,64.64,86765.0,52.1759,52.2972,52.1435,52.2892,86765.0
2018-03-29 13:20:00,64.64,64.71,64.62,64.68,56051.0,52.2892,52.3458,52.273,52.3215,56051.0
2018-03-29 13:30:00,64.69,64.75,64.62,64.64,86490.0,52.3296,52.3781,52.273,52.2892,86490.0
2018-03-29 13:40:00,64.64,64.64,64.56,64.62,149000.0,52.2892,52.2892,52.2244,52.273,149000.0
2018-03-29 13:50:00,64.62,64.76,64.58,64.58,122363.0,52.273,52.3862,52.2406,52.2406,122363.0
2018-03-29 14:00:00,64.59,64.74,64.59,64.71,68317.0,52.2487,52.37,52.2487,52.3458,68317.0
2018-03-29 14:10:00,64.71,64.81,64.61,64.75,95260.0,52.3458,52.4267,52.2649,52.3781,95260.0
2018-03-29 14:20:00,64.76,64.77,64.57,64.6,167225.0,52.3862,52.3943,52.2325,52.2568,167225.0
2018-03-29 14:30:00,64.59,64.64,64.53,64.63,148153.0,52.2487,52.2892,52.2002,52.2811,148153.0
2018-03-29 14:40:00,64.63,64.8,64.6,64.78,128036.0,52.2811,52.4186,52.2568,52.4024,128036.0
2018-03-29 14:50:00,64.78,64.88,64.74,64.75,78921.0,52.4024,52.4833,52.37,52.3781,78921.0
2018-03-29 15:00:00,64.76,65.08,64.72,65.06,131269.0,52.3862,52.6451,52.3539,52.6289,131269.0
2018-03-29 15:10:00,65.05,65.19,65.03,65.13,133791.0,52.6208,52.7341,52.6046,52.6855,133791.0
2018-03-29 15:20:00,65.14,65.19,65.05,65.13,126770.0,52.6936,52.7341,52.6208,52.6855,126770.0
2018-03-29 15:30:00,65.12,65.12,64.89,65.02,190935.0,52.6774,52.6774,52.4914,52.5965,190935.0
2018-03-29 15:40:00,65.03,65.21,65.0,65.11,295532.0,52.6046,52.7502,52.5804,52.6693,295532.0
2018-03-29 15:50:00,65.11,65.14,64.78,64.78,662907.0,52.6693,52.6936,52.4024,52.4024,662907.0
2018-04-02 09:30:00,64.37,64.65,64.12,64.63,213909.0,52.0707,52.2972,51.8685,52.2811,213909.0
2018-04-02 09:40:00,64.66,64.66,63.81,63.86,142131.0,52.3053,52.3053,51.6177,51.6582,142131.0
2018-04-02 09:50:00,63.84,63.87,63.71,63.81,93353.0,51.642,51.6663,51.5368,51.6177,93353.0
2018-04-02 10:00:00,63.78,63.82,63.31,63.63,151226.0,51.5935,51.6258,51.2133,51.4721,151226.0
2018-04-02 10:10:00,63.65,63.75,63.4,63.68,100847.0,51.4883,51.5692,51.2861,51.5126,100847.0
2018-04-02 10:20:00,63.69,63.83,63.64,63.73,108414.0,51.5207,51.6339,51.4802,51.553,108414.0
2018-04-02 10:30:00,63.74,63.89,63.68,63.88,67862.0,51.5611,51.6825,51.5126,51.6744,67862.0
2018-04-02 10:40:00,63.89,63.89,63.52,63.58,97918.0,51.6825,51.6825,51.3832,51.4317,97918.0
2018-04-02 10:50:00,63.57,63.57,63.24,63.35,61217.0,51.4236,51.4236,51.1567,51.2456,61217.0
2018-04-02 11:00:00,63.34,63.34,63.12,63.22,109584.0,51.2375,51.2375,51.0596,51.1405,109584.0
2018-04-02 11:10:00,63.22,63.26,62.98,63.17,154192.0,51.1405,51.1728,50.9463,51.1,154192.0
2018-04-02 11:20:00,63.17,63.27,63.0,63.24,115353.0,51.1,51.1809,50.9625,51.1567,115353.0
2018-04-02 11:30:00,63.24,63.24,62.72,62.76,280775.0,51.1567,51.1567,50.736,50.7684,280775.0
2018-04-02 11:40:00,62.79,62.92,62.58,62.9,149329.0,50.7926,50.8978,50.6228,50.8816,149329.0
2018-04-02 11:50:00,62.9,62.91,62.58,62.78,115787.0,50.8816,50.8897,50.6228,50.7845,115787.0
2018-04-02 12:00:00,62.77,62.84,62.56,62.59,126338.0,50.7765,50.8331,50.6066,50.6308,126338.0
2018-04-02 12:10:00,62.6,62.6,62.36,62.44,190050.0,50.6389,50.6389,50.4448,50.5095,190050.0
2018-04-02 12:20:00,62.43,62.53,62.32,62.46,152568.0,50.5014,50.5823,50.4124,50.5257,152568.0
2018-04-02 12:30:00,62.46,62.74,62.46,62.59,97856.0,50.5257,50.7522,50.5257,50.6308,97856.0
2018-04-02 12:40:00,62.59,62.71,62.47,62.58,64559.0,50.6308,50.7279,50.5338,50.6228,64559.0
2018-04-02 12:50:00,62.58,62.68,62.47,62.66,57543.0,50.6228,50.7037,50.5338,50.6875,57543.0
2018-04-02 13:00:00,62.65,62.76,62.58,62.6,91693.0,50.6794,50.7684,50.6228,50.6389,91693.0
2018-04-02 13:10:00,62.6,62.66,62.43,62.43,72263.0,50.6389,50.6875,50.5014,50.5014,72263.0
2018-04-02 13:20:00,62.44,62.46,62.14,62.14,111473.0,50.5095,50.5257,50.2668,50.2668,111473.0
2018-04-02 13:30:00,62.13,62.36,62.09,62.24,140896.0,50.2587,50.4448,50.2264,50.3477,140896.0
2018-04-02 13:40:00,62.25,62.25,62.05,62.13,149755.0,50.3558,50.3558,50.194,50.2587,149755.0
2018-04-02 13:50:00,62.13,62.29,62.13,62.16,126727.0,50.2587,50.3882,50.2587,50.283,126727.0
2018-04-02 14:00:00,62.17,62.26,62.06,62.14,124737.0,50.2911,50.3639,50.2021,50.2668,124737.0
2018-04-02 14:10:00,62.13,62.29,62.02,62.26,124525.0,50.2587,50.3882,50.1698,50.3639,124525.0
2018-04-02 14:20:00,62.27,62.43,62.18,62.29,116688.0,50.372,50.5014,50.2992,50.3882,116688.0
2018-04-02 14:30:00,62.28,62.45,62.23,62.38,109754.0,50.3801,50.5176,50.3396,50.461,109754.0
2018-04-02 14:40:00,62.38,62.51,62.26,62.51,128101.0,50.461,50.5661,50.3639,50.5661,128101.0
2018-04-02 14:50:00,62.52,62.66,62.49,62.64,124214.0,50.5742,50.6875,50.55,50.6713,124214.0
2018-04-02 15:00:00,62.64,62.83,62.59,62.8,152433.0,50.6713,50.825,50.6308,50.8007,152433.0
2018-04-02 15:10:00,62.8,63.1,62.73,63.1,131077.0,50.8007,51.0434,50.7441,51.0434,131077.0
2018-04-02 15:20:00,63.1,63.12,62.92,62.97,141330.0,51.0434,51.0596,50.8978,50.9382,141330.0
2018-04-02 15:30:00,62.98,63.14,62.94,63.11,222532.0,50.9463,51.0758,50.914,51.0515,222532.0
2018-04-02 15:40:00,63.11,63.46,63.02,63.33,278066.0,51.0515,51.3346,50.9787,51.2295,278066.0
2018-04-02 15:50:00,63.33,63.56,63.27,63.47,654286.0,51.2295,51.4155,51.1809,51.3427,654286.0
2018-04-03 09:30:00,64.03,64.03,62.94,63.06,443100.0,51.7957,51.7957,50.914,51.011,443100.0
2018-04-03 09:40:00,63.06,63.54,63.02,63.53,163158.0,51.011,51.3993,50.9787,51.3912,163158.0
2018-04-03 09:50:00,63.54,63.59,63.19,63.41,182541.0,51.3993,51.4398,51.1162,51.2942,182541.0
2018-04-03 10:00:00,63.41,63.42,62.95,62.95,181047.0,51.2942,51.3023,50.9221,50.9221,181047.0
2018-04-03 10:10:00,62.95,63.0,62.7,62.71,161622.0,50.9221,50.9625,50.7198,50.7279,161622.0
2018-04-03 10:20:00,62.7,63.19,62.69,63.18,129560.0,50.7198,51.1162,50.7117,51.1081,129560.0
2018-04-03 10:30:00,63.18,63.32,63.11,63.26,102359.0,51.1081,51.2214,51.0515,51.1728,102359.0
2018-04-03 10:40:00,63.27,63.42,63.23,63.31,102230.0,51.1809,51.3023,51.1486,51.2133,102230.0
2018-04-03 10:50:00,63.31,63.63,63.28,63.56,132611.0,51.2133,51.4721,51.189,51.4155,132611.0
2018-04-03 11:00:00,63.56,63.77,63.52,63.69,165768.0,51.4155,51.5854,51.3832,51.5207,165768.0
2018-04-03 11:10:00,63.69,63.79,63.58,63.71,100917.0,51.5207,51.6016,51.4317,51.5368,100917.0
2018-04-03 11:20:00,63.71,63.75,63.54,63.65,106402.0,51.5368,51.5692,51.3993,51.4883,106402.0
2018-04-03 11:30:00,63.65,63.66,63.3,63.35,100351.0,51.4883,51.4964,51.2052,51.2456,100351.0
2018-04-03 11:40:00,63.36,63.62,63.34,63.5,105156.0,51.2537,51.464,51.2375,51.367,105156.0
2018-04-03 11:50:00,63.49,63.6,63.43,63.54,90027.0,51.3589,51.4479,51.3103,51.3993,90027.0
2018-04-03 12:00:00,63.54,63.75,63.54,63.6,138728.0,51.3993,51.5692,51.3993,51.4479,138728.0
2018-04-03 12:10:00,63.59,63.76,63.58,63.74,118982.0,51.4398,51.5773,51.4317,51.5611,118982.0
2018-04-03 12:20:00,63.74,63.79,63.62,63.75,106852.0,51.5611,51.6016,51.464,51.5692,106852.0
2018-04-03 12:30:00,63.74,63.96,63.72,63.95,99594.0,51.5611,51.7391,51.5449,51.731,99594.0
2018-04-03 12:40:00,63.94,64.05,63.89,63.9,88597.0,51.7229,51.8119,51.6825,51.6905,88597.0
2018-04-03 12:50:00,63.91,64.01,63.9,63.94,65859.0,51.6986,51.7795,51.6905,51.7229,65859.0
2018-04-03 13:00:00,63.95,64.04,63.9,64.01,64964.0,51.731,51.8038,51.6905,51.7795,64964.0
2018-04-03 13:10:00,64.01,64.09,63.92,64.04,77780.0,51.7795,51.8442,51.7067,51.8038,77780.0
2018-04-03 13:20:00,64.05,64.28,64.04,64.21,73092.0,51.8119,51.9979,51.8038,51.9413,73092.0
2018-04-03 13:30:00,64.21,64.26,64.02,64.03,70823.0,51.9413,51.9818,51.7876,51.7957,70823.0
2018-04-03 13:40:00,64.03,64.03,63.92,63.93,52748.0,51.7957,51.7957,51.7067,51.7148,52748.0
2018-04-03 13:50:00,63.93,64.12,63.93,64.08,65197.0,51.7148,51.8685,51.7148,51.8362,65197.0
2018-04-03 14:00:00,64.08,64.13,63.94,63.96,79973.0,51.8362,51.8766,51.7229,51.7391,79973.0
2018-04-03 14:10:00,63.97,64.0,63.89,63.95,51808.0,51.7472,51.7714,51.6825,51.731,51808.0
2018-04-03 14:20:00,63.94,64.08,63.93,64.04,104540.0,51.7229,51.8362,51.7148,51.8038,104540.0
2018-04-03 14:30:00,64.03,64.04,63.87,64.01,126178.0,51.7957,51.8038,51.6663,51.7795,126178.0
2018-04-03 14:40:00,64.01,64.34,64.0,64.3,182705.0,51.7795,52.0465,51.7714,52.0141,182705.0
2018-04-03 14:50:00,64.3,64.31,64.11,64.25,143290.0,52.0141,52.0222,51.8604,51.9737,143290.0
2018-04-03 15:00:00,64.24,64.79,64.22,64.73,156250.0,51.9656,52.4105,51.9494,52.362,156250.0
2018-04-03 15:10:00,64.73,64.85,64.55,64.7,191516.0,52.362,52.459,52.2163,52.3377,191516.0
2018-04-03 15:20:00,64.7,64.82,64.64,64.79,192821.0,52.3377,52.4348,52.2892,52.4105,192821.0
2018-04-03 15:30:00,64.79,64.8,64.43,64.58,222837.0,52.4105,52.4186,52.1193,52.2406,222837.0
2018-04-03 15:40:00,64.58,64.72,64.51,64.6,303634.0,52.2406,52.3539,52.184,52.2568,303634.0
2018-04-03 15:50:00,64.59,64.82,64.57,64.78,641650.0,52.2487,52.4348,52.2325,52.4024,641650.0
2018-04-04 09:30:00,63.5,63.76,63.21,63.48,305085.0,51.367,51.5773,51.1324,51.3508,305085.0
2018-04-04 09:40:00,63.5,63.53,63.07,63.2,146538.0,51.367,51.3912,51.0191,51.1243,146538.0
2018-04-04 09:50:00,63.2,63.76,63.14,63.68,211960.0,51.1243,51.5773,51.0758,51.5126,211960.0
2018-04-04 10:00:00,63.67,63.93,63.45,63.79,181995.0,51.5045,51.7148,51.3265,51.6016,181995.0
2018-04-04 10:10:00,63.77,63.89,63.65,63.76,173002.0,51.5854,51.6825,51.4883,51.5773,173002.0
2018-04-04 10:20:00,63.75,63.79,63.48,63.54,150926.0,51.5692,51.6016,51.3508,51.3993,150926.0
2018-04-04 10:30:00,63.57,63.96,63.57,63.88,153235.0,51.4236,51.7391,51.4236,51.6744,153235.0
2018-04-04 10:40:00,63.87,64.26,63.65,64.26,77924.0,51.6663,51.9818,51.4883,51.9818,77924.0
2018-04-04 10:50:00,64.28,64.29,64.04,64.17,96877.0,51.9979,52.006,51.8038,51.909,96877.0
2018-04-04 11:00:00,64.17,64.18,63.94,64.11,115335.0,51.909,51.917,51.7229,51.8604,115335.0
2018-04-04 11:10:00,64.12,64.16,63.88,63.89,118981.0,51.8685,51.9009,51.6744,51.6825,118981.0
2018-04-04 11:20:00,63.91,64.2,63.89,64.05,112492.0,51.6986,51.9332,51.6825,51.8119,112492.0
2018-04-04 11:30:00,64.03,64.13,63.77,63.77,192457.0,51.7957,51.8766,51.5854,51.5854,192457.0
2018-04-04 11:40:00,63.75,63.9,63.72,63.8,112097.0,51.5692,51.6905,51.5449,51.6097,112097.0
2018-04-04 11:50:00,63.81,63.89,63.76,63.8,196494.0,51.6177,51.6825,51.5773,51.6097,196494.0
2018-04-04 12:00:00,63.82,63.85,63.69,63.82,116715.0,51.6258,51.6501,51.5207,51.6258,116715.0
2018-04-04 12:10:00,63.83,64.06,63.82,64.03,178690.0,51.6339,51.82,51.6258,51.7957,178690.0
2018-04-04 12:20:00,64.03,64.19,63.99,64.12,119119.0,51.7957,51.9251,51.7633,51.8685,119119.0
2018-04-04 12:30:00,64.13,64.16,64.01,64.1,84944.0,51.8766,51.9009,51.7795,51.8523,84944.0
2018-04-04 12:40:00,64.11,64.18,64.04,64.08,78044.0,51.8604,51.917,51.8038,51.8362,78044.0
2018-04-04 12:50:00,64.07,64.07,63.89,63.91,68879.0,51.8281,51.8281,51.6825,51.6986,68879.0
2018-04-04 13:00:00,63.91,63.96,63.83,63.84,96904.0,51.6986,51.7391,51.6339,51.642,96904.0
2018-04-04 13:10:00,63.84,63.88,63.72,63.74,97409.0,51.642,51.6744,51.5449,51.5611,97409.0
2018-04-04 13:20:00,63.73,63.81,63.64,63.75,107312.0,51.553,51.6177,51.4802,51.5692,107312.0
2018-04-04 13:30:00,63.75,63.81,63.66,63.81,79293.0,51.5692,51.6177,51.4964,51.6177,79293.0
2018-04-04 13:40:00,63.82,63.88,63.75,63.78,60511.0,51.6258,51.6744,51.5692,51.5935,60511.0
2018-04-04 13:50:00,63.77,63.86,63.73,63.85,92339.0,51.5854,51.6582,51.553,51.6501,92339.0
2018-04-04 14:00:00,63.86,64.08,63.81,64.08,90732.0,51.6582,51.8362,51.6177,51.8362,90732.0
2018-04-04 14:10:00,64.08,64.46,64.08,64.39,92560.0,51.8362,52.1435,51.8362,52.0869,92560.0
2018-04-04 14:20:00,64.41,64.47,64.29,64.38,78691.0,52.1031,52.1516,52.006,52.0788,78691.0
2018-04-04 14:30:00,64.4,64.43,64.2,64.25,117801.0,52.095,52.1193,51.9332,51.9737,117801.0
2018-04-04 14:40:00,64.25,64.56,64.23,64.52,113122.0,51.9737,52.2244,51.9575,52.1921,113122.0
2018-04-04 14:50:00,64.54,64.63,64.44,64.6,129855.0,52.2083,52.2811,52.1274,52.2568,129855.0
2018-04-04 15:00:00,64.59,64.73,64.52,64.72,85356.0,52.2487,52.362,52.1921,52.3539,85356.0
2018-04-04 15:10:00,64.72,64.73,64.52,64.57,76360.0,52.3539,52.362,52.1921,52.2325,76360.0
2018-04-04 15:20:00,64.58,64.88,64.57,64.74,173177.0,52.2406,52.4833,52.2325,52.37,173177.0
2018-04-04 15:30:00,64.74,64.89,64.73,64.89,150410.0,52.37,52.4914,52.362,52.4914,150410.0
2018-04-04 15:40:00,64.88,64.94,64.76,64.91,173902.0,52.4833,52.5318,52.3862,52.5076,173902.0
2018-04-04 15:50:00,64.92,64.99,64.81,64.84,325013.0,52.5157,52.5723,52.4267,52.4509,325013.0
2018-04-05 09:30:00,65.12,65.65,65.07,65.53,164866.0,52.6774,53.1062,52.637,53.0091,164866.0
2018-04-05 09:40:00,65.53,65.74,65.45,65.59,177975.0,53.0091,53.179,52.9444,53.0576,177975.0
2018-04-05 09:50:00,65.59,65.89,65.59,65.86,233334.0,53.0576,53.3003,53.0576,53.276,233334.0
2018-04-05 10:00:00,65.86,65.99,65.64,65.88,104848.0,53.276,53.3812,53.0981,53.2922,104848.0
2018-04-05 10:10:00,65.87,66.18,65.87,66.09,110753.0,53.2841,53.5349,53.2841,53.4621,110753.0
2018-04-05 10:20:00,66.1,66.29,65.92,65.99,100970.0,53.4702,53.6239,53.3246,53.3812,100970.0
2018-04-05 10:30:00,65.98,66.02,65.62,65.78,67503.0,53.3731,53.4055,53.0819,53.2113,67503.0
2018-04-05 10:40:00,65.79,65.79,65.54,65.56,75997.0,53.2194,53.2194,53.0172,53.0334,75997.0
2018-04-05 10:50:00,65.56,65.64,65.43,65.43,65137.0,53.0334,53.0981,52.9282,52.9282,65137.0
2018-04-05 11:00:00,65.45,65.83,65.45,65.82,118788.0,52.9444,53.2518,52.9444,53.2437,118788.0
2018-04-05 11:10:00,65.82,66.2,65.81,66.2,98104.0,53.2437,53.5511,53.2356,53.5511,98104.0
2018-04-05 11:20:00,66.2,66.32,66.12,66.19,95688.0,53.5511,53.6482,53.4864,53.543,95688.0
2018-04-05 11:30:00,66.19,66.22,66.03,66.14,133692.0,53.543,53.5673,53.4136,53.5025,133692.0
2018-04-05 11:40:00,66.13,66.39,66.12,66.34,131056.0,53.4945,53.7048,53.4864,53.6643,131056.0
2018-04-05 11:50:00,66.33,66.39,66.19,66.29,91696.0,53.6562,53.7048,53.543,53.6239,91696.0
2018-04-05 12:00:00,66.29,66.29,66.13,66.22,118329.0,53.6239,53.6239,53.4945,53.5673,118329.0
2018-04-05 12:10:00,66.22,66.34,65.97,66.03,82806.0,53.5673,53.6643,53.365,53.4136,82806.0
2018-04-05 12:20:00,66.03,66.08,65.92,65.94,78906.0,53.4136,53.454,53.3246,53.3408,78906.0
2018-04-05 12:30:00,65.94,66.05,65.91,66.01,81257.0,53.3408,53.4297,53.3165,53.3974,81257.0
2018-04-05 12:40:00,66.02,66.19,65.96,66.15,120758.0,53.4055,53.543,53.3569,53.5106,120758.0
2018-04-05 12:50:00,66.15,66.27,66.09,66.19,61128.0,53.5106,53.6077,53.4621,53.543,61128.0
2018-04-05 13:00:00,66.2,66.26,66.12,66.13,54652.0,53.5511,53.5996,53.4864,53.4945,54652.0
2018-04-05 13:10:00,66.13,66.19,65.96,65.98,49732.0,53.4945,53.543,53.3569,53.3731,49732.0
2018-04-05 13:20:00,65.98,66.01,65.85,65.89,91651.0,53.3731,53.3974,53.268,53.3003,91651.0
2018-04-05 13:30:00,65.88,65.93,65.77,65.84,66343.0,53.2922,53.3327,53.2032,53.2599,66343.0
2018-04-05 13:40:00,65.83,65.83,65.62,65.65,64837.0,53.2518,53.2518,53.0819,53.1062,64837.0
2018-04-05 13:50:00,65.61,65.82,65.59,65.78,56442.0,53.0738,53.2437,53.0576,53.2113,56442.0
2018-04-05 14:00:00,65.79,65.88,65.71,65.73,77215.0,53.2194,53.2922,53.1547,53.1709,77215.0
2018-04-05 14:10:00,65.72,65.83,65.67,65.79,98843.0,53.1628,53.2518,53.1223,53.2194,98843.0
2018-04-05 14:20:00,65.8,65.93,65.73,65.8,88263.0,53.2275,53.3327,53.1709,53.2275,88263.0
2018-04-05 14:30:00,65.79,66.01,65.79,65.92,54107.0,53.2194,53.3974,53.2194,53.3246,54107.0
2018-04-05 14:40:00,65.92,66.2,65.91,66.15,86046.0,53.3246,53.5511,53.3165,53.5106,86046.0
2018-04-05 14:50:00,66.14,66.16,66.01,66.03,96722.0,53.5025,53.5187,53.3974,53.4136,96722.0
2018-04-05 15:00:00,66.03,66.07,65.87,66.03,102495.0,53.4136,53.4459,53.2841,53.4136,102495.0
2018-04-05 15:10:00,66.03,66.09,65.97,66.09,170795.0,53.4136,53.4621,53.365,53.4621,170795.0
2018-04-05 15:20:00,66.09,66.13,65.9,65.94,88334.0,53.4621,53.4945,53.3084,53.3408,88334.0
2018-04-05 15:30:00,65.94,65.96,65.64,65.65,131894.0,53.3408,53.3569,53.0981,53.1062,131894.0
2018-04-05 15:40:00,65.64,65.78,65.61,65.76,205167.0,53.0981,53.2113,53.0738,53.1952,205167.0
2018-04-05 15:50:00,65.77,65.92,65.69,65.73,501112.0,53.2032,53.3246,53.1385,53.1709,501112.0
2018-04-06 09:30:00,65.54,65.54,65.21,65.45,249612.0,53.0172,53.0172,52.7502,52.9444,249612.0
2018-04-06 09:40:00,65.41,65.43,65.03,65.26,131701.0,52.912,52.9282,52.6046,52.7907,131701.0
2018-04-06 09:50:00,65.26,65.42,65.09,65.09,160926.0,52.7907,52.9201,52.6532,52.6532,160926.0
2018-04-06 10:00:00,65.09,65.26,64.97,64.97,147627.0,52.6532,52.7907,52.5561,52.5561,147627.0
2018-04-06 10:10:00,64.98,65.13,64.92,64.97,142322.0,52.5642,52.6855,52.5157,52.5561,142322.0
2018-04-06 10:20:00,64.97,65.2,64.93,65.0,106124.0,52.5561,52.7422,52.5237,52.5804,106124.0
2018-04-06 10:30:00,65.0,65.06,64.83,64.91,133236.0,52.5804,52.6289,52.4428,52.5076,133236.0
2018-04-06 10:40:00,64.91,65.01,64.78,64.89,114811.0,52.5076,52.5885,52.4024,52.4914,114811.0
2018-04-06 10:50:00,64.91,64.93,64.62,64.69,94058.0,52.5076,52.5237,52.273,52.3296,94058.0
2018-04-06 11:00:00,64.68,64.68,64.44,64.62,158477.0,52.3215,52.3215,52.1274,52.273,158477.0
2018-04-06 11:10:00,64.62,64.64,64.44,64.51,130389.0,52.273,52.2892,52.1274,52.184,130389.0
2018-04-06 11:20:00,64.51,64.82,64.43,64.82,145800.0,52.184,52.4348,52.1193,52.4348,145800.0
2018-04-06 11:30:00,64.84,64.95,64.74,64.92,78229.0,52.4509,52.5399,52.37,52.5157,78229.0
2018-04-06 11:40:00,64.91,64.92,64.72,64.74,74158.0,52.5076,52.5157,52.3539,52.37,74158.0
2018-04-06 11:50:00,64.74,65.09,64.66,65.04,70865.0,52.37,52.6532,52.3053,52.6127,70865.0
2018-04-06 12:00:00,65.04,65.05,64.85,64.9,48192.0,52.6127,52.6208,52.459,52.4995,48192.0
2018-04-06 12:10:00,64.9,64.93,64.7,64.7,69444.0,52.4995,52.5237,52.3377,52.3377,69444.0
2018-04-06 12:20:00,64.7,64.82,64.68,64.72,70999.0,52.3377,52.4348,52.3215,52.3539,70999.0
2018-04-06 12:30:00,64.73,64.87,64.69,64.86,96195.0,52.362,52.4752,52.3296,52.4671,96195.0
2018-04-06 12:40:00,64.85,65.03,64.85,64.94,93958.0,52.459,52.6046,52.459,52.5318,93958.0
2018-04-06 12:50:00,64.93,65.09,64.89,65.06,82665.0,52.5237,52.6532,52.4914,52.6289,82665.0
2018-04-06 13:00:00,65.07,65.07,64.78,64.81,82372.0,52.637,52.637,52.4024,52.4267,82372.0
2018-04-06 13:10:00,64.81,64.91,64.71,64.85,81875.0,52.4267,52.5076,52.3458,52.459,81875.0
2018-04-06 13:20:00,64.84,64.93,64.75,64.81,75781.0,52.4509,52.5237,52.3781,52.4267,75781.0
2018-04-06 13:30:00,64.82,64.85,64.65,64.67,101535.0,52.4348,52.459,52.2972,52.3134,101535.0
2018-04-06 13:40:00,64.68,64.75,64.51,64.56,163749.0,52.3215,52.3781,52.184,52.2244,163749.0
2018-04-06 13:50:00,64.55,64.58,64.15,64.18,114963.0,52.2163,52.2406,51.8928,51.917,114963.0
2018-04-06 14:00:00,64.16,64.26,63.94,64.06,200529.0,51.9009,51.9818,51.7229,51.82,200529.0
2018-04-06 14:10:00,64.06,64.26,64.03,64.16,137034.0,51.82,51.9818,51.7957,51.9009,137034.0
2018-04-06 14:20:00,64.16,64.33,64.08,64.15,136029.0,51.9009,52.0384,51.8362,51.8928,136029.0
2018-04-06 14:30:00,64.15,64.24,63.75,63.82,124219.0,51.8928,51.9656,51.5692,51.6258,124219.0
2018-04-06 14:40:00,63.81,63.93,63.7,63.74,119546.0,51.6177,51.7148,51.5288,51.5611,119546.0
2018-04-06 14:50:00,63.74,63.74,63.51,63.65,125635.0,51.5611,51.5611,51.3751,51.4883,125635.0
2018-04-06 15:00:00,63.68,63.78,63.45,63.65,147690.0,51.5126,51.5935,51.3265,51.4883,147690.0
2018-04-06 15:10:00,63.64,63.81,63.57,63.67,182231.0,51.4802,51.6177,51.4236,51.5045,182231.0
2018-04-06 15:20:00,63.68,63.86,63.67,63.72,167532.0,51.5126,51.6582,51.5045,51.5449,167532.0
2018-04-06 15:30:00,63.71,64.22,63.71,64.21,222173.0,51.5368,51.9494,51.5368,51.9413,222173.0
2018-04-06 15:40:00,64.21,64.41,64.19,64.29,303243.0,51.9413,52.1031,51.9251,52.006,303243.0
2018-04-06 15:50:00,64.29,64.57,64.27,64.35,585519.0,52.006,52.2325,51.9898,52.0546,585519.0
2018-04-09 09:30:00,64.78,64.81,64.17,64.17,266533.0,52.4024,52.4267,51.909,51.909,266533.0
2018-04-09 09:40:00,64.14,64.47,64.11,64.46,127987.0,51.8847,52.1516,51.8604,52.1435,127987.0
2018-04-09 09:50:00,64.47,64.74,64.35,64.6,93565.0,52.1516,52.37,52.0546,52.2568,93565.0
2018-04-09 10:00:00,64.6,64.78,64.42,64.47,126767.0,52.2568,52.4024,52.1112,52.1516,126767.0
2018-04-09 10:10:00,64.45,64.61,64.36,64.59,127731.0,52.1355,52.2649,52.0627,52.2487,127731.0
2018-04-09 10:20:00,64.6,64.73,64.57,64.63,86007.0,52.2568,52.362,52.2325,52.2811,86007.0
2018-04-09 10:30:00,64.62,64.85,64.62,64.75,84490.0,52.273,52.459,52.273,52.3781,84490.0
2018-04-09 10:40:00,64.74,64.79,64.62,64.64,108613.0,52.37,52.4105,52.273,52.2892,108613.0
2018-04-09 10:50:00,64.65,64.98,64.65,64.85,159979.0,52.2972,52.5642,52.2972,52.459,159979.0
2018-04-09 11:00:00,64.85,64.88,64.65,64.66,104200.0,52.459,52.4833,52.2972,52.3053,104200.0
2018-04-09 11:10:00,64.67,64.87,64.66,64.69,139164.0,52.3134,52.4752,52.3053,52.3296,139164.0
2018-04-09 11:20:00,64.67,64.73,64.55,64.55,118756.0,52.3134,52.362,52.2163,52.2163,118756.0
2018-04-09 11:30:00,64.56,64.82,64.56,64.69,209621.0,52.2244,52.4348,52.2244,52.3296,209621.0
2018-04-09 11:40:00,64.68,64.97,64.68,64.92,121572.0,52.3215,52.5561,52.3215,52.5157,121572.0
2018-04-09 11:50:00,64.93,64.94,64.75,64.89,156318.0,52.5237,52.5318,52.3781,52.4914,156318.0
2018-04-09 12:00:00,64.88,64.96,64.8,64.88,71821.0,52.4833,52.548,52.4186,52.4833,71821.0
2018-04-09 12:10:00,64.87,64.9,64.76,64.78,88351.0,52.4752,52.4995,52.3862,52.4024,88351.0
2018-04-09 12:20:00,64.78,64.79,64.65,64.75,110170.0,52.4024,52.4105,52.2972,52.3781,110170.0
2018-04-09 12:30:00,64.74,64.85,64.73,64.79,92228.0,52.37,52.459,52.362,52.4105,92228.0
2018-04-09 12:40:00,64.78,64.93,64.75,64.89,71433.0,52.4024,52.5237,52.3781,52.4914,71433.0
2018-04-09 12:50:00,64.88,65.03,64.87,64.99,81901.0,52.4833,52.6046,52.4752,52.5723,81901.0
2018-04-09 13:00:00,65.0,65.08,64.91,64.96,80204.0,52.5804,52.6451,52.5076,52.548,80204.0
2018-04-09 13:10:00,64.96,65.03,64.94,64.98,63141.0,52.548,52.6046,52.5318,52.5642,63141.0
2018-04-09 13:20:00,64.97,64.97,64.87,64.91,87189.0,52.5561,52.5561,52.4752,52.5076,87189.0
2018-04-09 13:30:00,64.92,64.99,64.9,64.96,59923.0,52.5157,52.5723,52.4995,52.548,59923.0
2018-04-09 13:40:00,64.96,64.97,64.86,64.89,91652.0,52.548,52.5561,52.4671,52.4914,91652.0
2018-04-09 13:50:00,64.9,64.93,64.86,64.88,78151.0,52.4995,52.5237,52.4671,52.4833,78151.0
2018-04-09 14:00:00,64.89,64.99,64.84,64.88,65792.0,52.4914,52.5723,52.4509,52.4833,65792.0
2018-04-09 14:10:00,64.88,64.96,64.82,64.95,92825.0,52.4833,52.548,52.4348,52.5399,92825.0
2018-04-09 14:20:00,64.94,64.95,64.81,64.89,127532.0,52.5318,52.5399,52.4267,52.4914,127532.0
2018-04-09 14:30:00,64.88,64.96,64.85,64.91,103292.0,52.4833,52.548,52.459,52.5076,103292.0
2018-04-09 14:40:00,64.93,64.94,64.72,64.81,132724.0,52.5237,52.5318,52.3539,52.4267,132724.0
2018-04-09 14:50:00,64.8,65.02,64.79,64.92,126692.0,52.4186,52.5965,52.4105,52.5157,126692.0
2018-04-09 15:00:00,64.93,65.03,64.9,65.03,77304.0,52.5237,52.6046,52.4995,52.6046,77304.0
2018-04-09 15:10:00,65.02,65.06,64.7,64.7,102398.0,52.5965,52.6289,52.3377,52.3377,102398.0
2018-04-09 15:20:00,64.7,64.7,64.58,64.67,109536.0,52.3377,52.3377,52.2406,52.3134,109536.0
2018-04-09 15:30:00,64.67,64.76,64.5,64.53,169478.0,52.3134,52.3862,52.1759,52.2002,169478.0
2018-04-09 15:40:00,64.53,64.55,64.35,64.36,209099.0,52.2002,52.2163,52.0546,52.0627,209099.0
2018-04-09 15:50:00,64.35,64.43,64.16,64.25,489852.0,52.0546,52.1193,51.9009,51.9737,489852.0
2018-04-10 09:30:00,65.45,65.8,65.25,65.8,463386.0,52.9444,53.2275,52.7826,53.2275,463386.0
2018-04-10 09:40:00,65.81,66.26,65.81,66.18,367781.0,53.2356,53.5996,53.2356,53.5349,367781.0
2018-04-10 09:50:00,66.18,66.36,66.02,66.06,468918.0,53.5349,53.6805,53.4055,53.4378,468918.0
2018-04-10 10:00:00,66.08,66.24,66.0,66.21,113138.0,53.454,53.5834,53.3893,53.5592,113138.0
2018-04-10 10:10:00,66.22,66.41,66.13,66.14,98895.0,53.5673,53.721,53.4945,53.5025,98895.0
2018-04-10 10:20:00,66.16,66.4,66.03,66.33,138928.0,53.5187,53.7129,53.4136,53.6562,138928.0
2018-04-10 10:30:00,66.33,66.52,66.25,66.45,269358.0,53.6562,53.8099,53.5915,53.7533,269358.0
2018-04-10 10:40:00,66.46,66.85,66.37,66.67,185692.0,53.7614,54.0769,53.6886,53.9313,185692.0
2018-04-10 10:50:00,66.69,66.82,66.59,66.71,143766.0,53.9475,54.0526,53.8666,53.9636,143766.0
2018-04-10 11:00:00,66.71,66.98,66.71,66.81,162720.0,53.9636,54.182,53.9636,54.0445,162720.0
2018-04-10 11:10:00,66.8,66.91,66.65,66.87,86676.0,54.0364,54.1254,53.9151,54.0931,86676.0
2018-04-10 11:20:00,66.87,66.95,66.79,66.85,139910.0,54.0931,54.1578,54.0283,54.0769,139910.0
2018-04-10 11:30:00,66.84,66.93,66.74,66.8,149258.0,54.0688,54.1416,53.9879,54.0364,149258.0
2018-04-10 11:40:00,66.8,66.88,66.5,66.73,174556.0,54.0364,54.1012,53.7938,53.9798,174556.0
2018-04-10 11:50:00,66.73,66.93,66.71,66.75,111667.0,53.9798,54.1416,53.9636,53.996,111667.0
2018-04-10 12:00:00,66.74,66.93,66.74,66.87,78637.0,53.9879,54.1416,53.9879,54.0931,78637.0
2018-04-10 12:10:00,66.87,66.94,66.81,66.89,59266.0,54.0931,54.1497,54.0445,54.1092,59266.0
2018-04-10 12:20:00,66.88,66.89,66.44,66.64,177183.0,54.1012,54.1092,53.7452,53.907,177183.0
2018-04-10 12:30:00,66.62,66.9,66.61,66.83,111033.0,53.8908,54.1173,53.8827,54.0607,111033.0
2018-04-10 12:40:00,66.83,67.06,66.71,67.05,208859.0,54.0607,54.2468,53.9636,54.2387,208859.0
2018-04-10 12:50:00,67.06,67.06,66.86,66.86,64439.0,54.2468,54.2468,54.085,54.085,64439.0
2018-04-10 13:00:00,66.87,66.95,66.84,66.92,85545.0,54.0931,54.1578,54.0688,54.1335,85545.0
2018-04-10 13:10:00,66.91,67.0,66.83,66.92,95141.0,54.1254,54.1982,54.0607,54.1335,95141.0
2018-04-10 13:20:00,66.93,67.03,66.9,66.98,87374.0,54.1416,54.2225,54.1173,54.182,87374.0
2018-04-10 13:30:00,66.98,67.14,66.95,67.03,106158.0,54.182,54.3115,54.1578,54.2225,106158.0
2018-04-10 13:40:00,67.05,67.05,66.76,66.82,135531.0,54.2387,54.2387,54.0041,54.0526,135531.0
2018-04-10 13:50:00,66.82,67.06,66.72,67.06,112603.0,54.0526,54.2468,53.9717,54.2468,112603.0
2018-04-10 14:00:00,67.08,67.14,67.0,67.1,59575.0,54.2629,54.3115,54.1982,54.2791,59575.0
2018-04-10 14:10:00,67.11,67.17,67.02,67.11,101468.0,54.2872,54.3357,54.2144,54.2872,101468.0
2018-04-10 14:20:00,67.11,67.25,67.11,67.13,127625.0,54.2872,54.4005,54.2872,54.3034,127625.0
2018-04-10 14:30:00,67.13,67.22,67.06,67.17,106386.0,54.3034,54.3762,54.2468,54.3357,106386.0
2018-04-10 14:40:00,67.17,67.35,67.03,67.21,220231.0,54.3357,54.4813,54.2225,54.3681,220231.0
2018-04-10 14:50:00,67.21,67.43,67.19,67.39,128440.0,54.3681,54.5461,54.3519,54.5137,128440.0
2018-04-10 15:00:00,67.38,67.39,67.14,67.17,143882.0,54.5056,54.5137,54.3115,54.3357,143882.0
2018-04-10 15:10:00,67.18,67.24,67.14,67.19,180367.0,54.3438,54.3924,54.3115,54.3519,180367.0
2018-04-10 15:20:00,67.19,67.22,66.9,66.95,231245.0,54.3519,54.3762,54.1173,54.1578,231245.0
2018-04-10 15:30:00,66.95,66.97,66.68,66.88,276192.0,54.1578,54.174,53.9394,54.1012,276192.0
2018-04-10 15:40:00,66.87,66.92,66.7,66.76,296040.0,54.0931,54.1335,53.9555,54.0041,296040.0
2018-04-10 15:50:00,66.76,66.8,66.64,66.71,636527.0,54.0041,54.0364,53.907,53.9636,636527.0
2018-04-11 09:30:00,66.62,66.96,66.38,66.95,272567.0,53.8908,54.1659,53.6967,54.1578,272567.0
2018-04-11 09:40:00,66.96,67.8,66.96,67.54,278372.0,54.1659,54.8454,54.1659,54.635,278372.0
2018-04-11 09:50:00,67.55,67.55,66.95,67.43,151674.0,54.6431,54.6431,54.1578,54.5461,151674.0
2018-04-11 10:00:00,67.42,67.55,67.14,67.22,285246.0,54.538,54.6431,54.3115,54.3762,285246.0
2018-04-11 10:10:00,67.22,67.27,66.97,67.14,155822.0,54.3762,54.4166,54.174,54.3115,155822.0
2018-04-11 10:20:00,67.13,67.29,67.0,67.26,216210.0,54.3034,54.4328,54.1982,54.4085,216210.0
2018-04-11 10:30:00,67.23,67.39,66.97,67.35,341819.0,54.3843,54.5137,54.174,54.4813,341819.0
2018-04-11 10:40:00,67.35,67.49,67.24,67.32,427036.0,54.4813,54.5946,54.3924,54.4571,427036.0
2018-04-11 10:50:00,67.32,67.84,67.31,67.66,565575.0,54.4571,54.8777,54.449,54.7321,565575.0
2018-04-11 11:00:00,67.66,67.86,67.49,67.85,168128.0,54.7321,54.8939,54.5946,54.8858,168128.0
2018-04-11 11:10:00,67.85,67.87,67.34,67.38,155325.0,54.8858,54.902,54.4733,54.5056,155325.0
2018-04-11 11:20:00,67.38,67.64,67.33,67.63,133434.0,54.5056,54.7159,54.4652,54.7078,133434.0
2018-04-11 11:30:00,67.65,67.8,67.54,67.78,134786.0,54.724,54.8454,54.635,54.8292,134786.0
2018-04-11 11:40:00,67.78,67.96,67.74,67.84,151756.0,54.8292,54.9748,54.7968,54.8777,151756.0
2018-04-11 11:50:00,67.83,67.98,67.71,67.82,84331.0,54.8696,54.991,54.7726,54.8615,84331.0
2018-04-11 12:00:00,67.83,67.98,67.77,67.78,95632.0,54.8696,54.991,54.8211,54.8292,95632.0
2018-04-11 12:10:00,67.78,67.91,67.72,67.77,87795.0,54.8292,54.9343,54.7807,54.8211,87795.0
2018-04-11 12:20:00,67.77,67.88,67.72,67.81,77668.0,54.8211,54.9101,54.7807,54.8535,77668.0
2018-04-11 12:30:00,67.82,67.89,67.7,67.75,57418.0,54.8615,54.9182,54.7645,54.8049,57418.0
2018-04-11 12:40:00,67.74,67.74,67.46,67.52,80402.0,54.7968,54.7968,54.5703,54.6189,80402.0
2018-04-11 12:50:00,67.52,67.58,67.39,67.58,53461.0,54.6189,54.6674,54.5137,54.6674,53461.0
2018-04-11 13:00:00,67.58,67.64,67.53,67.54,69364.0,54.6674,54.7159,54.627,54.635,69364.0
2018-04-11 13:10:00,67.53,67.67,67.47,67.66,65827.0,54.627,54.7402,54.5784,54.7321,65827.0
2018-04-11 13:20:00,67.66,67.71,67.58,67.62,64336.0,54.7321,54.7726,54.6674,54.6998,64336.0
2018-04-11 13:30:00,67.63,67.67,67.47,67.49,85607.0,54.7078,54.7402,54.5784,54.5946,85607.0
2018-04-11 13:40:00,67.48,67.51,67.36,67.51,99498.0,54.5865,54.6108,54.4894,54.6108,99498.0
2018-04-11 13:50:00,67.52,67.59,67.39,67.5,46149.0,54.6189,54.6755,54.5137,54.6027,46149.0
2018-04-11 14:00:00,67.51,67.57,67.27,67.28,75398.0,54.6108,54.6593,54.4166,54.4247,75398.0
2018-04-11 14:10:00,67.29,67.5,67.21,67.49,105204.0,54.4328,54.6027,54.3681,54.5946,105204.0
2018-04-11 14:20:00,67.5,67.6,67.44,67.51,66057.0,54.6027,54.6836,54.5542,54.6108,66057.0
2018-04-11 14:30:00,67.5,67.68,67.5,67.63,71920.0,54.6027,54.7483,54.6027,54.7078,71920.0
2018-04-11 14:40:00,67.64,67.72,67.52,67.62,72731.0,54.7159,54.7807,54.6189,54.6998,72731.0
2018-04-11 14:50:00,67.62,67.69,67.48,67.69,88539.0,54.6998,54.7564,54.5865,54.7564,88539.0
2018-04-11 15:00:00,67.71,67.76,67.58,67.6,135881.0,54.7726,54.813,54.6674,54.6836,135881.0
2018-04-11 15:10:00,67.61,67.66,67.47,67.59,141641.0,54.6917,54.7321,54.5784,54.6755,141641.0
2018-04-11 15:20:00,67.59,67.64,67.53,67.61,115513.0,54.6755,54.7159,54.627,54.6917,115513.0
2018-04-11 15:30:00,67.61,67.73,67.58,67.58,153577.0,54.6917,54.7887,54.6674,54.6674,153577.0
2018-04-11 15:40:00,67.58,67.65,67.45,67.45,282353.0,54.6674,54.724,54.5622,54.5622,282353.0
2018-04-11 15:50:00,67.45,67.58,67.43,67.55,492802.0,54.5622,54.6674,54.5461,54.6431,492802.0
2018-04-12 09:30:00,67.68,67.85,67.42,67.43,250809.0,54.7483,54.8858,54.538,54.5461,250809.0
2018-04-12 09:40:00,67.39,67.66,67.21,67.62,145111.0,54.5137,54.7321,54.3681,54.6998,145111.0
2018-04-12 09:50:00,67.62,67.97,67.54,67.97,182530.0,54.6998,54.9829,54.635,54.9829,182530.0
2018-04-12 10:00:00,67.96,67.97,67.55,67.61,169884.0,54.9748,54.9829,54.6431,54.6917,169884.0
2018-04-12 10:10:00,67.62,67.71,67.35,67.62,315167.0,54.6998,54.7726,54.4813,54.6998,315167.0
2018-04-12 10:20:00,67.62,67.77,67.5,67.53,85670.0,54.6998,54.8211,54.6027,54.627,85670.0
2018-04-12 10:30:00,67.53,67.84,67.5,67.81,137032.0,54.627,54.8777,54.6027,54.8535,137032.0
2018-04-12 10:40:00,67.81,67.84,67.34,67.47,153721.0,54.8535,54.8777,54.4733,54.5784,153721.0
2018-04-12 10:50:00,67.45,67.52,67.32,67.36,110154.0,54.5622,54.6189,54.4571,54.4894,110154.0
2018-04-12 11:00:00,67.37,67.61,67.37,67.58,80741.0,54.4975,54.6917,54.4975,54.6674,80741.0
2018-04-12 11:10:00,67.58,67.63,67.44,67.58,60084.0,54.6674,54.7078,54.5542,54.6674,60084.0
2018-04-12 11:20:00,67.59,67.63,67.4,67.45,60351.0,54.6755,54.7078,54.5218,54.5622,60351.0
2018-04-12 11:30:00,67.45,67.6,67.42,67.53,61390.0,54.5622,54.6836,54.538,54.627,61390.0
2018-04-12 11:40:00,67.51,67.52,67.38,67.45,45611.0,54.6108,54.6189,54.5056,54.5622,45611.0
2018-04-12 11:50:00,67.45,67.53,67.36,67.41,59239.0,54.5622,54.627,54.4894,54.5299,59239.0
2018-04-12 12:00:00,67.42,67.54,67.42,67.49,73587.0,54.538,54.635,54.538,54.5946,73587.0
2018-04-12 12:10:00,67.5,67.59,67.43,67.58,51463.0,54.6027,54.6755,54.5461,54.6674,51463.0
2018-04-12 12:20:00,67.58,67.59,67.39,67.48,47477.0,54.6674,54.6755,54.5137,54.5865,47477.0
2018-04-12 12:30:00,67.48,67.69,67.45,67.62,39236.0,54.5865,54.7564,54.5622,54.6998,39236.0
2018-04-12 12:40:00,67.62,67.71,67.56,67.7,72179.0,54.6998,54.7726,54.6512,54.7645,72179.0
2018-04-12 12:50:00,67.7,67.77,67.6,67.64,57944.0,54.7645,54.8211,54.6836,54.7159,57944.0
2018-04-12 13:00:00,67.64,67.68,67.46,67.59,121618.0,54.7159,54.7483,54.5703,54.6755,121618.0
2018-04-12 13:10:00,67.58,67.73,67.57,67.66,231740.0,54.6674,54.7887,54.6593,54.7321,231740.0
2018-04-12 13:20:00,67.66,67.78,67.54,67.59,133374.0,54.7321,54.8292,54.635,54.6755,133374.0
2018-04-12 13:30:00,67.59,67.71,67.51,67.64,231636.0,54.6755,54.7726,54.6108,54.7159,231636.0
2018-04-12 13:40:00,67.64,67.89,67.64,67.87,65622.0,54.7159,54.9182,54.7159,54.902,65622.0
2018-04-12 13:50:00,67.86,67.97,67.78,67.85,57210.0,54.8939,54.9829,54.8292,54.8858,57210.0
2018-04-12 14:00:00,67.85,67.96,67.81,67.92,48855.0,54.8858,54.9748,54.8535,54.9424,48855.0
2018-04-12 14:10:00,67.93,68.01,67.89,68.0,199117.0,54.9505,55.0152,54.9182,55.0072,199117.0
2018-04-12 14:20:00,68.0,68.01,67.93,68.0,160994.0,55.0072,55.0152,54.9505,55.0072,160994.0
2018-04-12 14:30:00,68.0,68.04,67.84,67.84,108685.0,55.0072,55.0395,54.8777,54.8777,108685.0
2018-04-12 14:40:00,67.85,67.87,67.72,67.74,53367.0,54.8858,54.902,54.7807,54.7968,53367.0
2018-04-12 14:50:00,67.75,67.96,67.75,67.94,54116.0,54.8049,54.9748,54.8049,54.9586,54116.0
2018-04-12 15:00:00,67.95,67.96,67.74,67.78,42548.0,54.9667,54.9748,54.7968,54.8292,42548.0
2018-04-12 15:10:00,67.78,67.92,67.78,67.9,45899.0,54.8292,54.9424,54.8292,54.9263,45899.0
2018-04-12 15:20:00,67.89,68.03,67.88,67.95,85138.0,54.9182,55.0314,54.9101,54.9667,85138.0
2018-04-12 15:30:00,67.94,67.95,67.79,67.85,73479.0,54.9586,54.9667,54.8373,54.8858,73479.0
2018-04-12 15:40:00,67.84,67.84,67.61,67.69,196142.0,54.8777,54.8777,54.6917,54.7564,196142.0
2018-04-12 15:50:00,67.7,67.73,67.48,67.56,377525.0,54.7645,54.7887,54.5865,54.6512,377525.0
2018-04-13 09:30:00,67.59,67.91,67.58,67.79,260339.0,54.6755,54.9343,54.6674,54.8373,260339.0
2018-04-13 09:40:00,67.79,67.84,67.4,67.53,286400.0,54.8373,54.8777,54.5218,54.627,286400.0
2018-04-13 09:50:00,67.53,67.66,67.38,67.4,378056.0,54.627,54.7321,54.5056,54.5218,378056.0
2018-04-13 10:00:00,67.42,67.64,67.3,67.55,115989.0,54.538,54.7159,54.4409,54.6431,115989.0
2018-04-13 10:10:00,67.56,67.97,67.49,67.97,110870.0,54.6512,54.9829,54.5946,54.9829,110870.0
2018-04-13 10:20:00,67.96,68.08,67.51,67.54,116539.0,54.9748,55.0719,54.6108,54.635,116539.0
2018-04-13 10:30:00,67.57,67.76,67.37,67.56,104547.0,54.6593,54.813,54.4975,54.6512,104547.0
2018-04-13 10:40:00,67.55,67.66,67.42,67.54,104056.0,54.6431,54.7321,54.538,54.635,104056.0
2018-04-13 10:50:00,67.52,67.7,67.48,67.6,101125.0,54.6189,54.7645,54.5865,54.6836,101125.0
2018-04-13 11:00:00,67.6,67.74,67.47,67.73,261572.0,54.6836,54.7968,54.5784,54.7887,261572.0
2018-04-13 11:10:00,67.73,67.95,67.7,67.89,89291.0,54.7887,54.9667,54.7645,54.9182,89291.0
2018-04-13 11:20:00,67.89,68.03,67.83,67.96,78612.0,54.9182,55.0314,54.8696,54.9748,78612.0
2018-04-13 11:30:00,67.95,67.95,67.65,67.7,150973.0,54.9667,54.9667,54.724,54.7645,150973.0
2018-04-13 11:40:00,67.7,67.74,67.55,67.57,84291.0,54.7645,54.7968,54.6431,54.6593,84291.0
2018-04-13 11:50:00,67.56,67.62,67.45,67.61,104950.0,54.6512,54.6998,54.5622,54.6917,104950.0
2018-04-13 12:00:00,67.61,67.69,67.43,67.48,88421.0,54.6917,54.7564,54.5461,54.5865,88421.0
2018-04-13 12:10:00,67.48,67.71,67.48,67.68,70120.0,54.5865,54.7726,54.5865,54.7483,70120.0
2018-04-13 12:20:00,67.68,67.78,67.58,67.69,52192.0,54.7483,54.8292,54.6674,54.7564,52192.0
2018-04-13 12:30:00,67.69,67.71,67.49,67.57,63409.0,54.7564,54.7726,54.5946,54.6593,63409.0
2018-04-13 12:40:00,67.57,67.61,67.52,67.56,36383.0,54.6593,54.6917,54.6189,54.6512,36383.0
2018-04-13 12:50:00,67.57,67.63,67.52,67.56,53157.0,54.6593,54.7078,54.6189,54.6512,53157.0
2018-04-13 13:00:00,67.56,67.76,67.56,67.69,86170.0,54.6512,54.813,54.6512,54.7564,86170.0
2018-04-13 13:10:00,67.7,67.83,67.64,67.83,118811.0,54.7645,54.8696,54.7159,54.8696,118811.0
2018-04-13 13:20:00,67.83,67.95,67.79,67.95,70065.0,54.8696,54.9667,54.8373,54.9667,70065.0
2018-04-13 13:30:00,67.96,68.0,67.81,67.81,115372.0,54.9748,55.0072,54.8535,54.8535,115372.0
2018-04-13 13:40:00,67.82,67.85,67.64,67.71,117638.0,54.8615,54.8858,54.7159,54.7726,117638.0
2018-04-13 13:50:00,67.7,67.86,67.7,67.8,107567.0,54.7645,54.8939,54.7645,54.8454,107567.0
2018-04-13 14:00:00,67.81,67.88,67.79,67.88,62658.0,54.8535,54.9101,54.8373,54.9101,62658.0
2018-04-13 14:10:00,67.88,67.89,67.76,67.86,111972.0,54.9101,54.9182,54.813,54.8939,111972.0
2018-04-13 14:20:00,67.86,67.88,67.81,67.82,61333.0,54.8939,54.9101,54.8535,54.8615,61333.0
2018-04-13 14:30:00,67.81,67.92,67.79,67.86,170495.0,54.8535,54.9424,54.8373,54.8939,170495.0
2018-04-13 14:40:00,67.86,67.93,67.8,67.85,85119.0,54.8939,54.9505,54.8454,54.8858,85119.0
2018-04-13 14:50:00,67.85,67.99,67.84,67.98,116585.0,54.8858,54.9991,54.8777,54.991,116585.0
2018-04-13 15:00:00,67.97,67.99,67.83,67.92,114669.0,54.9829,54.9991,54.8696,54.9424,114669.0
2018-04-13 15:10:00,67.91,67.99,67.78,67.79,217552.0,54.9343,54.9991,54.8292,54.8373,217552.0
2018-04-13 15:20:00,67.8,67.97,67.8,67.94,132035.0,54.8454,54.9829,54.8454,54.9586,132035.0
2018-04-13 15:30:00,67.94,68.0,67.86,67.91,204476.0,54.9586,55.0072,54.8939,54.9343,204476.0
2018-04-13 15:40:00,67.91,68.06,67.89,68.0,229280.0,54.9343,55.0557,54.9182,55.0072,229280.0
2018-04-13 15:50:00,68.0,68.1,67.94,67.96,662348.0,55.0072,55.088,54.9586,54.9748,662348.0
2018-04-16 09:30:00,68.28,68.32,67.52,67.63,259649.0,55.2337,55.266,54.6189,54.7078,259649.0
2018-04-16 09:40:00,67.64,68.0,67.43,67.91,184548.0,54.7159,55.0072,54.5461,54.9343,184548.0
2018-04-16 09:50:00,67.9,67.92,67.67,67.82,154109.0,54.9263,54.9424,54.7402,54.8615,154109.0
2018-04-16 10:00:00,67.82,68.05,67.82,67.88,242388.0,54.8615,55.0476,54.8615,54.9101,242388.0
2018-04-16 10:10:00,67.88,68.0,67.75,67.8,136970.0,54.9101,55.0072,54.8049,54.8454,136970.0
2018-04-16 10:20:00,67.8,68.07,67.8,67.99,153073.0,54.8454,55.0638,54.8454,54.9991,153073.0
2018-04-16 10:30:00,68.0,68.1,67.93,67.97,179635.0,55.0072,55.088,54.9505,54.9829,179635.0
2018-04-16 10:40:00,67.98,68.14,67.97,68.0,110591.0,54.991,55.1204,54.9829,55.0072,110591.0
2018-04-16 10:50:00,68.0,68.14,67.87,68.13,150670.0,55.0072,55.1204,54.902,55.1123,150670.0
2018-04-16 11:00:00,68.13,68.27,68.11,68.24,101484.0,55.1123,55.2256,55.0961,55.2013,101484.0
2018-04-16 11:10:00,68.25,68.25,67.95,68.02,83137.0,55.2094,55.2094,54.9667,55.0233,83137.0
2018-04-16 11:20:00,68.02,68.11,67.87,67.96,93652.0,55.0233,55.0961,54.902,54.9748,93652.0
2018-04-16 11:30:00,67.92,68.0,67.89,67.99,61640.0,54.9424,55.0072,54.9182,54.9991,61640.0
2018-04-16 11:40:00,68.0,68.07,67.95,68.0,66426.0,55.0072,55.0638,54.9667,55.0072,66426.0
2018-04-16 11:50:00,68.01,68.12,67.99,68.04,88958.0,55.0152,55.1042,54.9991,55.0395,88958.0
2018-04-16 12:00:00,68.03,68.11,67.95,68.01,77149.0,55.0314,55.0961,54.9667,55.0152,77149.0
2018-04-16 12:10:00,68.02,68.08,67.94,68.0,80724.0,55.0233,55.0719,54.9586,55.0072,80724.0
2018-04-16 12:20:00,68.0,68.09,67.94,68.07,122030.0,55.0072,55.08,54.9586,55.0638,122030.0
2018-04-16 12:30:00,68.08,68.15,68.04,68.07,101659.0,55.0719,55.1285,55.0395,55.0638,101659.0
2018-04-16 12:40:00,68.08,68.21,68.07,68.15,68030.0,55.0719,55.177,55.0638,55.1285,68030.0
2018-04-16 12:50:00,68.16,68.26,68.13,68.17,71199.0,55.1366,55.2175,55.1123,55.1447,71199.0
2018-04-16 13:00:00,68.18,68.23,68.02,68.08,100787.0,55.1528,55.1932,55.0233,55.0719,100787.0
2018-04-16 13:10:00,68.07,68.07,67.95,68.0,61292.0,55.0638,55.0638,54.9667,55.0072,61292.0
2018-04-16 13:20:00,68.0,68.02,67.91,67.97,85327.0,55.0072,55.0233,54.9343,54.9829,85327.0
2018-04-16 13:30:00,67.98,68.07,67.97,68.05,83979.0,54.991,55.0638,54.9829,55.0476,83979.0
2018-04-16 13:40:00,68.05,68.12,67.98,68.0,73477.0,55.0476,55.1042,54.991,55.0072,73477.0
2018-04-16 13:50:00,68.01,68.03,67.91,68.03,139078.0,55.0152,55.0314,54.9343,55.0314,139078.0
2018-04-16 14:00:00,68.03,68.36,68.01,68.36,228836.0,55.0314,55.2984,55.0152,55.2984,228836.0
2018-04-16 14:10:00,68.36,68.57,68.35,68.55,231467.0,55.2984,55.4682,55.2903,55.4521,231467.0
2018-04-16 14:20:00,68.55,68.62,68.41,68.42,204356.0,55.4521,55.5087,55.3388,55.3469,204356.0
2018-04-16 14:30:00,68.41,68.63,68.4,68.53,128015.0,55.3388,55.5168,55.3307,55.4359,128015.0
2018-04-16 14:40:00,68.53,68.67,68.5,68.67,217059.0,55.4359,55.5491,55.4116,55.5491,217059.0
2018-04-16 14:50:00,68.67,68.74,68.49,68.55,171704.0,55.5491,55.6058,55.4035,55.4521,171704.0
2018-04-16 15:00:00,68.55,68.61,68.53,68.58,122313.0,55.4521,55.5006,55.4359,55.4763,122313.0
2018-04-16 15:10:00,68.58,68.6,68.37,68.44,287554.0,55.4763,55.4925,55.3065,55.3631,287554.0
2018-04-16 15:20:00,68.44,68.44,68.26,68.4,192398.0,55.3631,55.3631,55.2175,55.3307,192398.0
2018-04-16 15:30:00,68.4,68.45,68.36,68.45,235684.0,55.3307,55.3712,55.2984,55.3712,235684.0
2018-04-16 15:40:00,68.45,68.61,68.41,68.52,373776.0,55.3712,55.5006,55.3388,55.4278,373776.0
2018-04-16 15:50:00,68.52,68.6,68.49,68.51,1004583.0,55.4278,55.4925,55.4035,55.4197,1004583.0
2018-04-17 09:30:00,68.52,68.66,67.95,68.2,579132.0,55.4278,55.541,54.9667,55.1689,579132.0
2018-04-17 09:40:00,68.21,68.66,68.2,68.41,346697.0,55.177,55.541,55.1689,55.3388,346697.0
2018-04-17 09:50:00,68.42,68.56,68.29,68.4,155491.0,55.3469,55.4602,55.2417,55.3307,155491.0
2018-04-17 10:00:00,68.4,68.6,68.36,68.54,148933.0,55.3307,55.4925,55.2984,55.444,148933.0
2018-04-17 10:10:00,68.54,68.67,68.44,68.53,113410.0,55.444,55.5491,55.3631,55.4359,113410.0
2018-04-17 10:20:00,68.55,68.64,68.38,68.56,108016.0,55.4521,55.5249,55.3145,55.4602,108016.0
2018-04-17 10:30:00,68.57,68.71,68.55,68.56,107917.0,55.4682,55.5815,55.4521,55.4602,107917.0
2018-04-17 10:40:00,68.56,68.6,68.45,68.49,89078.0,55.4602,55.4925,55.3712,55.4035,89078.0
2018-04-17 10:50:00,68.48,68.73,68.47,68.54,115240.0,55.3954,55.5977,55.3873,55.444,115240.0
2018-04-17 11:00:00,68.55,68.7,68.5,68.58,78348.0,55.4521,55.5734,55.4116,55.4763,78348.0
2018-04-17 11:10:00,68.59,68.61,68.43,68.44,121412.0,55.4844,55.5006,55.355,55.3631,121412.0
2018-04-17 11:20:00,68.45,68.61,68.4,68.56,177543.0,55.3712,55.5006,55.3307,55.4602,177543.0
2018-04-17 11:30:00,68.56,68.62,68.42,68.45,58177.0,55.4602,55.5087,55.3469,55.3712,58177.0
2018-04-17 11:40:00,68.45,68.58,68.36,68.4,360107.0,55.3712,55.4763,55.2984,55.3307,360107.0
2018-04-17 11:50:00,68.41,68.55,68.4,68.51,120711.0,55.3388,55.4521,55.3307,55.4197,120711.0
2018-04-17 12:00:00,68.51,68.68,68.47,68.65,79363.0,55.4197,55.5572,55.3873,55.533,79363.0
2018-04-17 12:10:00,68.65,68.71,68.58,68.58,104397.0,55.533,55.5815,55.4763,55.4763,104397.0
2018-04-17 12:20:00,68.58,68.78,68.58,68.73,70883.0,55.4763,55.6381,55.4763,55.5977,70883.0
2018-04-17 12:30:00,68.73,68.75,68.64,68.7,56670.0,55.5977,55.6138,55.5249,55.5734,56670.0
2018-04-17 12:40:00,68.7,68.74,68.63,68.73,89277.0,55.5734,55.6058,55.5168,55.5977,89277.0
2018-04-17 12:50:00,68.73,68.77,68.69,68.71,41719.0,55.5977,55.63,55.5653,55.5815,41719.0
2018-04-17 13:00:00,68.7,68.85,68.66,68.77,62300.0,55.5734,55.6947,55.541,55.63,62300.0
2018-04-17 13:10:00,68.77,68.84,68.68,68.68,51588.0,55.63,55.6867,55.5572,55.5572,51588.0
2018-04-17 13:20:00,68.68,68.75,68.67,68.75,44197.0,55.5572,55.6138,55.5491,55.6138,44197.0
2018-04-17 13:30:00,68.76,68.77,68.71,68.76,65145.0,55.6219,55.63,55.5815,55.6219,65145.0
2018-04-17 13:40:00,68.76,68.77,68.69,68.7,114646.0,55.6219,55.63,55.5653,55.5734,114646.0
2018-04-17 13:50:00,68.69,68.73,68.62,68.72,150193.0,55.5653,55.5977,55.5087,55.5896,150193.0
2018-04-17 14:00:00,68.72,68.86,68.7,68.83,58826.0,55.5896,55.7028,55.5734,55.6786,58826.0
2018-04-17 14:10:00,68.83,68.98,68.81,68.95,105946.0,55.6786,55.7999,55.6624,55.7756,105946.0
2018-04-17 14:20:00,68.94,68.94,68.81,68.84,69761.0,55.7675,55.7675,55.6624,55.6867,69761.0
2018-04-17 14:30:00,68.84,68.88,68.83,68.87,43716.0,55.6867,55.719,55.6786,55.7109,43716.0
2018-04-17 14:40:00,68.88,68.91,68.85,68.86,45130.0,55.719,55.7433,55.6947,55.7028,45130.0
2018-04-17 14:50:00,68.87,68.88,68.76,68.86,62110.0,55.7109,55.719,55.6219,55.7028,62110.0
2018-04-17 15:00:00,68.87,68.92,68.84,68.89,60192.0,55.7109,55.7514,55.6867,55.7271,60192.0
2018-04-17 15:10:00,68.89,68.91,68.81,68.89,72261.0,55.7271,55.7433,55.6624,55.7271,72261.0
2018-04-17 15:20:00,68.89,68.93,68.85,68.88,67626.0,55.7271,55.7595,55.6947,55.719,67626.0
2018-04-17 15:30:00,68.88,68.96,68.84,68.85,111392.0,55.719,55.7837,55.6867,55.6947,111392.0
2018-04-17 15:40:00,68.85,68.86,68.72,68.76,167510.0,55.6947,55.7028,55.5896,55.6219,167510.0
2018-04-17 15:50:00,68.76,68.77,68.6,68.65,373559.0,55.6219,55.63,55.4925,55.533,373559.0
2018-04-18 09:30:00,69.62,70.29,69.55,69.95,516106.0,56.3176,56.8596,56.261,56.5846,516106.0
2018-04-18 09:40:00,69.99,70.14,69.82,70.11,255097.0,56.6169,56.7383,56.4794,56.714,255097.0
2018-04-18 09:50:00,70.1,70.24,69.91,70.0,203159.0,56.7059,56.8192,56.5522,56.625,203159.0
2018-04-18 10:00:00,70.0,70.0,69.62,69.75,182056.0,56.625,56.625,56.3176,56.4228,182056.0
2018-04-18 10:10:00,69.76,69.92,69.73,69.85,176634.0,56.4309,56.5603,56.4066,56.5037,176634.0
2018-04-18 10:20:00,69.83,69.93,69.78,69.83,260385.0,56.4875,56.5684,56.447,56.4875,260385.0
2018-04-18 10:30:00,69.84,70.36,69.84,70.28,222618.0,56.4956,56.9162,56.4956,56.8515,222618.0
2018-04-18 10:40:00,70.27,70.6,70.26,70.59,235908.0,56.8434,57.1104,56.8353,57.1023,235908.0
2018-04-18 10:50:00,70.59,70.6,70.4,70.5,187523.0,57.1023,57.1104,56.9486,57.0295,187523.0
2018-04-18 11:00:00,70.49,70.74,70.44,70.63,145288.0,57.0214,57.2236,56.9809,57.1346,145288.0
2018-04-18 11:10:00,70.64,70.64,70.31,70.31,197430.0,57.1427,57.1427,56.8758,56.8758,197430.0
2018-04-18 11:20:00,70.32,70.47,70.28,70.35,120594.0,56.8839,57.0052,56.8515,56.9081,120594.0
2018-04-18 11:30:00,70.36,70.38,70.24,70.28,161099.0,56.9162,56.9324,56.8192,56.8515,161099.0
2018-04-18 11:40:00,70.28,70.3,70.01,70.19,237290.0,56.8515,56.8677,56.6331,56.7787,237290.0
2018-04-18 11:50:00,70.19,70.29,70.15,70.2,119295.0,56.7787,56.8596,56.7463,56.7868,119295.0
2018-04-18 12:00:00,70.2,70.37,70.2,70.36,158494.0,56.7868,56.9243,56.7868,56.9162,158494.0
2018-04-18 12:10:00,70.35,70.41,70.29,70.41,133821.0,56.9081,56.9567,56.8596,56.9567,133821.0
2018-04-18 12:20:00,70.41,70.5,70.34,70.39,133162.0,56.9567,57.0295,56.9,56.9405,133162.0
2018-04-18 12:30:00,70.39,70.47,70.38,70.39,107961.0,56.9405,57.0052,56.9324,56.9405,107961.0
2018-04-18 12:40:00,70.39,70.49,70.38,70.42,93164.0,56.9405,57.0214,56.9324,56.9648,93164.0
2018-04-18 12:50:00,70.42,70.55,70.4,70.52,135164.0,56.9648,57.0699,56.9486,57.0457,135164.0
2018-04-18 13:00:00,70.52,70.66,70.48,70.56,97352.0,57.0457,57.1589,57.0133,57.078,97352.0
2018-04-18 13:10:00,70.56,70.67,70.55,70.65,72180.0,57.078,57.167,57.0699,57.1508,72180.0
2018-04-18 13:20:00,70.65,70.68,70.57,70.64,78338.0,57.1508,57.1751,57.0861,57.1427,78338.0
2018-04-18 13:30:00,70.64,70.68,70.58,70.58,73005.0,57.1427,57.1751,57.0942,57.0942,73005.0
2018-04-18 13:40:00,70.59,70.7,70.55,70.69,76440.0,57.1023,57.1913,57.0699,57.1832,76440.0
2018-04-18 13:50:00,70.69,70.73,70.64,70.67,87891.0,57.1832,57.2155,57.1427,57.167,87891.0
2018-04-18 14:00:00,70.67,70.75,70.6,70.65,139265.0,57.167,57.2317,57.1104,57.1508,139265.0
2018-04-18 14:10:00,70.65,70.76,70.61,70.76,101534.0,57.1508,57.2398,57.1185,57.2398,101534.0
2018-04-18 14:20:00,70.77,70.81,70.72,70.76,95741.0,57.2479,57.2802,57.2074,57.2398,95741.0
2018-04-18 14:30:00,70.77,70.82,70.74,70.8,157370.0,57.2479,57.2883,57.2236,57.2722,157370.0
2018-04-18 14:40:00,70.78,70.81,70.69,70.74,122140.0,57.256,57.2802,57.1832,57.2236,122140.0
2018-04-18 14:50:00,70.74,70.77,70.67,70.68,268232.0,57.2236,57.2479,57.167,57.1751,268232.0
2018-04-18 15:00:00,70.69,71.0,70.68,70.88,209841.0,57.1832,57.4339,57.1751,57.3369,209841.0
2018-04-18 15:10:00,70.88,70.93,70.81,70.84,164523.0,57.3369,57.3773,57.2802,57.3045,164523.0
2018-04-18 15:20:00,70.84,70.9,70.67,70.67,224784.0,57.3045,57.353,57.167,57.167,224784.0
2018-04-18 15:30:00,70.67,70.71,70.59,70.7,191572.0,57.167,57.1993,57.1023,57.1913,191572.0
2018-04-18 15:40:00,70.7,70.71,70.33,70.35,299500.0,57.1913,57.1993,56.892,56.9081,299500.0
2018-04-18 15:50:00,70.35,70.43,70.22,70.35,641180.0,56.9081,56.9728,56.803,56.9081,641180.0
2018-04-19 09:30:00,70.37,70.67,70.18,70.65,306530.0,56.9243,57.167,56.7706,57.1508,306530.0
2018-04-19 09:40:00,70.64,70.65,70.15,70.2,191689.0,57.1427,57.1508,56.7463,56.7868,191689.0
2018-04-19 09:50:00,70.21,70.3,70.07,70.16,256016.0,56.7949,56.8677,56.6816,56.7544,256016.0
2018-04-19 10:00:00,70.17,70.17,69.7,69.74,254194.0,56.7625,56.7625,56.3823,56.4147,254194.0
2018-04-19 10:10:00,69.74,70.41,69.73,70.36,138850.0,56.4147,56.9567,56.4066,56.9162,138850.0
2018-04-19 10:20:00,70.37,70.58,70.36,70.55,167347.0,56.9243,57.0942,56.9162,57.0699,167347.0
2018-04-19 10:30:00,70.54,70.69,70.47,70.57,271913.0,57.0618,57.1832,57.0052,57.0861,271913.0
2018-04-19 10:40:00,70.58,70.61,70.35,70.46,194058.0,57.0942,57.1185,56.9081,56.9971,194058.0
2018-04-19 10:50:00,70.46,70.69,70.36,70.61,147343.0,56.9971,57.1832,56.9162,57.1185,147343.0
2018-04-19 11:00:00,70.62,70.82,70.62,70.78,141525.0,57.1265,57.2883,57.1265,57.256,141525.0
2018-04-19 11:10:00,70.77,70.88,70.71,70.74,93337.0,57.2479,57.3369,57.1993,57.2236,93337.0
2018-04-19 11:20:00,70.71,70.92,70.68,70.82,90410.0,57.1993,57.3692,57.1751,57.2883,90410.0
2018-04-19 11:30:00,70.83,70.87,70.44,70.46,122091.0,57.2964,57.3288,56.9809,56.9971,122091.0
2018-04-19 11:40:00,70.46,70.56,70.42,70.5,114127.0,56.9971,57.078,56.9648,57.0295,114127.0
2018-04-19 11:50:00,70.5,70.52,70.11,70.13,201373.0,57.0295,57.0457,56.714,56.7302,201373.0
2018-04-19 12:00:00,70.12,70.28,70.06,70.14,198520.0,56.7221,56.8515,56.6735,56.7383,198520.0
2018-04-19 12:10:00,70.14,70.17,70.04,70.11,105189.0,56.7383,56.7625,56.6574,56.714,105189.0
2018-04-19 12:20:00,70.11,70.31,70.07,70.08,167691.0,56.714,56.8758,56.6816,56.6897,167691.0
2018-04-19 12:30:00,70.11,70.16,70.01,70.07,88075.0,56.714,56.7544,56.6331,56.6816,88075.0
2018-04-19 12:40:00,70.11,70.21,70.02,70.06,56802.0,56.714,56.7949,56.6412,56.6735,56802.0
2018-04-19 12:50:00,70.05,70.2,69.97,70.03,105410.0,56.6655,56.7868,56.6007,56.6493,105410.0
2018-04-19 13:00:00,70.02,70.04,69.83,69.86,88508.0,56.6412,56.6574,56.4875,56.5118,88508.0
2018-04-19 13:10:00,69.87,70.02,69.84,69.92,55318.0,56.5198,56.6412,56.4956,56.5603,55318.0
2018-04-19 13:20:00,69.91,69.92,69.71,69.73,81770.0,56.5522,56.5603,56.3904,56.4066,81770.0
2018-04-19 13:30:00,69.75,69.84,69.7,69.83,133448.0,56.4228,56.4956,56.3823,56.4875,133448.0
2018-04-19 13:40:00,69.84,69.97,69.77,69.95,83840.0,56.4956,56.6007,56.439,56.5846,83840.0
2018-04-19 13:50:00,69.97,70.13,69.89,70.02,125606.0,56.6007,56.7302,56.536,56.6412,125606.0
2018-04-19 14:00:00,70.01,70.03,69.87,69.98,67304.0,56.6331,56.6493,56.5198,56.6088,67304.0
2018-04-19 14:10:00,69.98,70.07,69.96,69.99,83833.0,56.6088,56.6816,56.5927,56.6169,83833.0
2018-04-19 14:20:00,69.98,70.04,69.91,70.0,80358.0,56.6088,56.6574,56.5522,56.625,80358.0
2018-04-19 14:30:00,70.0,70.14,69.97,70.14,114275.0,56.625,56.7383,56.6007,56.7383,114275.0
2018-04-19 14:40:00,70.13,70.33,70.13,70.23,123201.0,56.7302,56.892,56.7302,56.8111,123201.0
2018-04-19 14:50:00,70.23,70.36,70.15,70.34,175785.0,56.8111,56.9162,56.7463,56.9,175785.0
2018-04-19 15:00:00,70.34,70.4,70.22,70.38,123414.0,56.9,56.9486,56.803,56.9324,123414.0
2018-04-19 15:10:00,70.38,70.43,70.29,70.43,126385.0,56.9324,56.9728,56.8596,56.9728,126385.0
2018-04-19 15:20:00,70.43,70.44,70.33,70.4,104972.0,56.9728,56.9809,56.892,56.9486,104972.0
2018-04-19 15:30:00,70.39,70.67,70.31,70.5,197666.0,56.9405,57.167,56.8758,57.0295,197666.0
2018-04-19 15:40:00,70.5,70.52,70.17,70.21,286635.0,57.0295,57.0457,56.7625,56.7949,286635.0
2018-04-19 15:50:00,70.21,70.35,70.18,70.28,565344.0,56.7949,56.9081,56.7706,56.8515,565344.0
2018-04-20 09:30:00,70.81,71.25,69.68,69.77,1072091.0,57.2802,57.6362,56.3662,56.439,1072091.0
2018-04-20 09:40:00,69.76,69.92,69.2,69.28,434622.0,56.4309,56.5603,55.9779,56.0426,434622.0
2018-04-20 09:50:00,69.28,69.44,69.01,69.11,313577.0,56.0426,56.172,55.8242,55.9051,313577.0
2018-04-20 10:00:00,69.13,69.48,68.89,69.22,440699.0,55.9212,56.2044,55.7271,55.994,440699.0
2018-04-20 10:10:00,69.23,69.39,69.02,69.16,309577.0,56.0021,56.1316,55.8323,55.9455,309577.0
2018-04-20 10:20:00,69.15,69.24,68.74,68.96,230206.0,55.9374,56.0102,55.6058,55.7837,230206.0
2018-04-20 10:30:00,68.98,69.46,68.98,69.42,184229.0,55.7999,56.1882,55.7999,56.1558,184229.0
2018-04-20 10:40:00,69.42,69.67,69.39,69.43,232937.0,56.1558,56.3581,56.1316,56.1639,232937.0
2018-04-20 10:50:00,69.44,69.44,69.2,69.27,152550.0,56.172,56.172,55.9779,56.0345,152550.0
2018-04-20 11:00:00,69.27,69.52,69.24,69.44,122599.0,56.0345,56.2367,56.0102,56.172,122599.0
2018-04-20 11:10:00,69.43,69.5,69.12,69.32,139008.0,56.1639,56.2205,55.9132,56.0749,139008.0
2018-04-20 11:20:00,69.33,69.44,69.21,69.44,134171.0,56.083,56.172,55.986,56.172,134171.0
2018-04-20 11:30:00,69.41,69.81,69.41,69.76,200195.0,56.1477,56.4713,56.1477,56.4309,200195.0
2018-04-20 11:40:00,69.76,69.97,69.68,69.82,138381.0,56.4309,56.6007,56.3662,56.4794,138381.0
2018-04-20 11:50:00,69.82,69.89,69.38,69.4,112344.0,56.4794,56.536,56.1235,56.1397,112344.0
2018-04-20 12:00:00,69.4,69.42,69.25,69.32,96446.0,56.1397,56.1558,56.0183,56.0749,96446.0
2018-04-20 12:10:00,69.31,69.46,69.14,69.26,87159.0,56.0668,56.1882,55.9293,56.0264,87159.0
2018-04-20 12:20:00,69.26,69.45,69.15,69.18,138894.0,56.0264,56.1801,55.9374,55.9617,138894.0
2018-04-20 12:30:00,69.2,69.32,69.05,69.15,109617.0,55.9779,56.0749,55.8565,55.9374,109617.0
2018-04-20 12:40:00,69.14,69.17,68.9,68.92,136882.0,55.9293,55.9536,55.7352,55.7514,136882.0
2018-04-20 12:50:00,68.93,68.98,68.82,68.93,99744.0,55.7595,55.7999,55.6705,55.7595,99744.0
2018-04-20 13:00:00,68.93,69.05,68.77,68.94,183055.0,55.7595,55.8565,55.63,55.7675,183055.0
2018-04-20 13:10:00,68.92,69.15,68.92,69.12,67570.0,55.7514,55.9374,55.7514,55.9132,67570.0
2018-04-20 13:20:00,69.12,69.14,68.9,69.11,88725.0,55.9132,55.9293,55.7352,55.9051,88725.0
2018-04-20 13:30:00,69.09,69.17,69.06,69.16,90974.0,55.8889,55.9536,55.8646,55.9455,90974.0
2018-04-20 13:40:00,69.16,69.29,69.07,69.09,124390.0,55.9455,56.0507,55.8727,55.8889,124390.0
2018-04-20 13:50:00,69.1,69.31,69.08,69.26,155784.0,55.897,56.0668,55.8808,56.0264,155784.0
2018-04-20 14:00:00,69.26,69.41,69.18,69.32,165294.0,56.0264,56.1477,55.9617,56.0749,165294.0
2018-04-20 14:10:00,69.31,69.5,69.28,69.45,180110.0,56.0668,56.2205,56.0426,56.1801,180110.0
2018-04-20 14:20:00,69.44,69.5,69.12,69.31,167868.0,56.172,56.2205,55.9132,56.0668,167868.0
2018-04-20 14:30:00,69.29,69.32,69.02,69.04,87721.0,56.0507,56.0749,55.8323,55.8484,87721.0
2018-04-20 14:40:00,69.05,69.2,69.0,69.17,72891.0,55.8565,55.9779,55.8161,55.9536,72891.0
2018-04-20 14:50:00,69.16,69.3,69.08,69.21,164689.0,55.9455,56.0588,55.8808,55.986,164689.0
2018-04-20 15:00:00,69.21,69.21,68.8,68.81,99523.0,55.986,55.986,55.6543,55.6624,99523.0
2018-04-20 15:10:00,68.81,68.89,68.64,68.65,174282.0,55.6624,55.7271,55.5249,55.533,174282.0
2018-04-20 15:20:00,68.64,68.96,68.63,68.9,122060.0,55.5249,55.7837,55.5168,55.7352,122060.0
2018-04-20 15:30:00,68.91,69.05,68.82,69.02,157832.0,55.7433,55.8565,55.6705,55.8323,157832.0
2018-04-20 15:40:00,69.03,69.09,68.88,69.0,271335.0,55.8403,55.8889,55.719,55.8161,271335.0
2018-04-20 15:50:00,69.0,69.24,68.94,69.22,752523.0,55.8161,56.0102,55.7675,55.994,752523.0
2018-04-23 09:30:00,68.7,68.97,68.21,68.32,294712.0,55.5734,55.7918,55.177,55.266,294712.0
2018-04-23 09:40:00,68.27,68.5,67.7,67.85,341803.0,55.2256,55.4116,54.7645,54.8858,341803.0
2018-04-23 09:50:00,67.84,67.88,67.56,67.65,288098.0,54.8777,54.9101,54.6512,54.724,288098.0
2018-04-23 10:00:00,67.67,67.83,67.51,67.58,140654.0,54.7402,54.8696,54.6108,54.6674,140654.0
2018-04-23 10:10:00,67.62,67.81,67.55,67.78,139877.0,54.6998,54.8535,54.6431,54.8292,139877.0
2018-04-23 10:20:00,67.8,67.84,67.68,67.81,448597.0,54.8454,54.8777,54.7483,54.8535,448597.0
2018-04-23 10:30:00,67.83,67.84,67.63,67.82,150474.0,54.8696,54.8777,54.7078,54.8615,150474.0
2018-04-23 10:40:00,67.82,67.97,67.75,67.95,104417.0,54.8615,54.9829,54.8049,54.9667,104417.0
2018-04-23 10:50:00,67.95,68.17,67.88,67.94,174877.0,54.9667,55.1447,54.9101,54.9586,174877.0
2018-04-23 11:00:00,67.95,68.24,67.95,68.21,122088.0,54.9667,55.2013,54.9667,55.177,122088.0
2018-04-23 11:10:00,68.23,68.38,68.12,68.28,175333.0,55.1932,55.3145,55.1042,55.2337,175333.0
2018-04-23 11:20:00,68.28,68.29,68.07,68.25,75828.0,55.2337,55.2417,55.0638,55.2094,75828.0
2018-04-23 11:30:00,68.24,68.24,68.01,68.03,77577.0,55.2013,55.2013,55.0152,55.0314,77577.0
2018-04-23 11:40:00,68.04,68.13,67.93,67.94,64722.0,55.0395,55.1123,54.9505,54.9586,64722.0
2018-04-23 11:50:00,67.94,68.24,67.93,68.24,235562.0,54.9586,55.2013,54.9505,55.2013,235562.0
2018-04-23 12:00:00,68.24,68.36,68.19,68.25,105455.0,55.2013,55.2984,55.1608,55.2094,105455.0
2018-04-23 12:10:00,68.25,68.33,68.16,68.19,98576.0,55.2094,55.2741,55.1366,55.1608,98576.0
2018-04-23 12:20:00,68.19,68.25,68.13,68.23,54112.0,55.1608,55.2094,55.1123,55.1932,54112.0
2018-04-23 12:30:00,68.23,68.38,68.23,68.36,81728.0,55.1932,55.3145,55.1932,55.2984,81728.0
2018-04-23 12:40:00,68.36,68.41,68.24,68.25,66849.0,55.2984,55.3388,55.2013,55.2094,66849.0
2018-04-23 12:50:00,68.26,68.34,68.21,68.33,61932.0,55.2175,55.2822,55.177,55.2741,61932.0
2018-04-23 13:00:00,68.32,68.35,68.22,68.23,55345.0,55.266,55.2903,55.1851,55.1932,55345.0
2018-04-23 13:10:00,68.22,68.38,68.22,68.37,53511.0,55.1851,55.3145,55.1851,55.3065,53511.0
2018-04-23 13:20:00,68.37,68.37,68.22,68.26,53382.0,55.3065,55.3065,55.1851,55.2175,53382.0
2018-04-23 13:30:00,68.25,68.28,68.17,68.23,77542.0,55.2094,55.2337,55.1447,55.1932,77542.0
2018-04-23 13:40:00,68.23,68.39,68.21,68.32,86950.0,55.1932,55.3226,55.177,55.266,86950.0
2018-04-23 13:50:00,68.33,68.51,68.31,68.5,86086.0,55.2741,55.4197,55.2579,55.4116,86086.0
2018-04-23 14:00:00,68.51,68.57,68.22,68.27,104088.0,55.4197,55.4682,55.1851,55.2256,104088.0
2018-04-23 14:10:00,68.28,68.34,68.17,68.24,64843.0,55.2337,55.2822,55.1447,55.2013,64843.0
2018-04-23 14:20:00,68.24,68.28,68.17,68.28,65235.0,55.2013,55.2337,55.1447,55.2337,65235.0
2018-04-23 14:30:00,68.28,68.28,68.07,68.1,115011.0,55.2337,55.2337,55.0638,55.088,115011.0
2018-04-23 14:40:00,68.11,68.16,68.05,68.06,131787.0,55.0961,55.1366,55.0476,55.0557,131787.0
2018-04-23 14:50:00,68.06,68.15,67.98,68.1,146674.0,55.0557,55.1285,54.991,55.088,146674.0
2018-04-23 15:00:00,68.1,68.3,68.08,68.25,98263.0,55.088,55.2498,55.0719,55.2094,98263.0
2018-04-23 15:10:00,68.26,68.33,68.23,68.3,53343.0,55.2175,55.2741,55.1932,55.2498,53343.0
2018-04-23 15:20:00,68.31,68.58,68.3,68.55,94337.0,55.2579,55.4763,55.2498,55.4521,94337.0
2018-04-23 15:30:00,68.55,68.66,68.53,68.55,150068.0,55.4521,55.541,55.4359,55.4521,150068.0
2018-04-23 15:40:00,68.56,68.77,68.51,68.74,199691.0,55.4602,55.63,55.4197,55.6058,199691.0
2018-04-23 15:50:00,68.74,68.92,68.73,68.9,589294.0,55.6058,55.7514,55.5977,55.7352,589294.0
2018-04-24 09:30:00,69.06,69.8,69.06,69.62,378190.0,55.8646,56.4632,55.8646,56.3176,378190.0
2018-04-24 09:40:00,69.63,69.66,69.47,69.53,248251.0,56.3257,56.35,56.1963,56.2448,248251.0
2018-04-24 09:50:00,69.53,69.61,69.45,69.47,285774.0,56.2448,56.3095,56.1801,56.1963,285774.0
2018-04-24 10:00:00,69.46,69.67,69.43,69.55,256970.0,56.1882,56.3581,56.1639,56.261,256970.0
2018-04-24 10:10:00,69.56,69.65,69.32,69.33,134799.0,56.2691,56.3419,56.0749,56.083,134799.0
2018-04-24 10:20:00,69.34,69.4,69.15,69.26,156154.0,56.0911,56.1397,55.9374,56.0264,156154.0
2018-04-24 10:30:00,69.25,69.65,69.25,69.65,202421.0,56.0183,56.3419,56.0183,56.3419,202421.0
2018-04-24 10:40:00,69.67,69.76,69.49,69.51,134859.0,56.3581,56.4309,56.2125,56.2286,134859.0
2018-04-24 10:50:00,69.51,69.64,69.27,69.32,134211.0,56.2286,56.3338,56.0345,56.0749,134211.0
2018-04-24 11:00:00,69.3,69.33,69.18,69.23,200578.0,56.0588,56.083,55.9617,56.0021,200578.0
2018-04-24 11:10:00,69.23,69.32,69.11,69.29,126513.0,56.0021,56.0749,55.9051,56.0507,126513.0
2018-04-24 11:20:00,69.29,69.59,69.26,69.49,118990.0,56.0507,56.2933,56.0264,56.2125,118990.0
2018-04-24 11:30:00,69.49,69.58,69.46,69.5,123900.0,56.2125,56.2853,56.1882,56.2205,123900.0
2018-04-24 11:40:00,69.5,69.58,69.46,69.48,107525.0,56.2205,56.2853,56.1882,56.2044,107525.0
2018-04-24 11:50:00,69.47,69.57,69.45,69.46,263851.0,56.1963,56.2772,56.1801,56.1882,263851.0
2018-04-24 12:00:00,69.46,69.49,69.25,69.34,97947.0,56.1882,56.2125,56.0183,56.0911,97947.0
2018-04-24 12:10:00,69.33,69.4,69.07,69.1,96522.0,56.083,56.1397,55.8727,55.897,96522.0
2018-04-24 12:20:00,69.08,69.33,69.01,69.32,117858.0,55.8808,56.083,55.8242,56.0749,117858.0
2018-04-24 12:30:00,69.31,69.31,69.03,69.18,99015.0,56.0668,56.0668,55.8403,55.9617,99015.0
2018-04-24 12:40:00,69.17,69.18,68.96,69.03,85275.0,55.9536,55.9617,55.7837,55.8403,85275.0
2018-04-24 12:50:00,69.03,69.11,68.74,68.75,117020.0,55.8403,55.9051,55.6058,55.6138,117020.0
2018-04-24 13:00:00,68.73,68.9,68.73,68.82,105822.0,55.5977,55.7352,55.5977,55.6705,105822.0
2018-04-24 13:10:00,68.81,68.85,68.64,68.64,65051.0,55.6624,55.6947,55.5249,55.5249,65051.0
2018-04-24 13:20:00,68.66,68.77,68.56,68.72,96500.0,55.541,55.63,55.4602,55.5896,96500.0
2018-04-24 13:30:00,68.7,68.72,68.51,68.51,78523.0,55.5734,55.5896,55.4197,55.4197,78523.0
2018-04-24 13:40:00,68.53,68.53,68.29,68.32,111428.0,55.4359,55.4359,55.2417,55.266,111428.0
2018-04-24 13:50:00,68.3,68.3,68.0,68.08,171081.0,55.2498,55.2498,55.0072,55.0719,171081.0
2018-04-24 14:00:00,68.07,68.1,67.93,68.09,109816.0,55.0638,55.088,54.9505,55.08,109816.0
2018-04-24 14:10:00,68.08,68.4,68.07,68.25,107474.0,55.0719,55.3307,55.0638,55.2094,107474.0
2018-04-24 14:20:00,68.26,68.5,68.19,68.24,102380.0,55.2175,55.4116,55.1608,55.2013,102380.0
2018-04-24 14:30:00,68.22,68.24,67.9,67.92,75695.0,55.1851,55.2013,54.9263,54.9424,75695.0
2018-04-24 14:40:00,67.92,68.13,67.92,68.0,73480.0,54.9424,55.1123,54.9424,55.0072,73480.0
2018-04-24 14:50:00,68.01,68.33,68.01,68.2,191416.0,55.0152,55.2741,55.0152,55.1689,191416.0
2018-04-24 15:00:00,68.22,68.49,68.21,68.33,88053.0,55.1851,55.4035,55.177,55.2741,88053.0
2018-04-24 15:10:00,68.32,68.41,68.25,68.27,254945.0,55.266,55.3388,55.2094,55.2256,254945.0
2018-04-24 15:20:00,68.27,68.48,68.13,68.16,141855.0,55.2256,55.3954,55.1123,55.1366,141855.0
2018-04-24 15:30:00,68.17,68.18,67.87,67.94,131216.0,55.1447,55.1528,54.902,54.9586,131216.0
2018-04-24 15:40:00,67.93,68.19,67.72,68.13,257217.0,54.9505,55.1608,54.7807,55.1123,257217.0
2018-04-24 15:50:00,68.13,68.3,68.05,68.27,502561.0,55.1123,55.2498,55.0476,55.2256,502561.0
2018-04-25 09:30:00,67.98,68.37,67.89,68.25,242585.0,54.991,55.3065,54.9182,55.2094,242585.0
2018-04-25 09:40:00,68.27,68.29,67.88,68.03,129898.0,55.2256,55.2417,54.9101,55.0314,129898.0
2018-04-25 09:50:00,68.03,68.15,67.91,67.99,109890.0,55.0314,55.1285,54.9343,54.9991,109890.0
2018-04-25 10:00:00,68.0,68.74,68.0,68.64,108362.0,55.0072,55.6058,55.0072,55.5249,108362.0
2018-04-25 10:10:00,68.64,68.64,68.33,68.41,61951.0,55.5249,55.5249,55.2741,55.3388,61951.0
2018-04-25 10:20:00,68.42,68.82,68.37,68.63,128911.0,55.3469,55.6705,55.3065,55.5168,128911.0
2018-04-25 10:30:00,68.6,68.63,68.27,68.57,245374.0,55.4925,55.5168,55.2256,55.4682,245374.0
2018-04-25 10:40:00,68.57,68.7,68.26,68.7,86169.0,55.4682,55.5734,55.2175,55.5734,86169.0
2018-04-25 10:50:00,68.69,68.77,68.51,68.69,99846.0,55.5653,55.63,55.4197,55.5653,99846.0
2018-04-25 11:00:00,68.69,68.76,68.58,68.61,94442.0,55.5653,55.6219,55.4763,55.5006,94442.0
2018-04-25 11:10:00,68.62,68.76,68.58,68.66,120667.0,55.5087,55.6219,55.4763,55.541,120667.0
2018-04-25 11:20:00,68.66,68.93,68.61,68.92,104496.0,55.541,55.7595,55.5006,55.7514,104496.0
2018-04-25 11:30:00,68.92,68.94,68.58,68.59,101488.0,55.7514,55.7675,55.4763,55.4844,101488.0
2018-04-25 11:40:00,68.59,68.84,68.58,68.67,91168.0,55.4844,55.6867,55.4763,55.5491,91168.0
2018-04-25 11:50:00,68.66,68.83,68.63,68.66,78901.0,55.541,55.6786,55.5168,55.541,78901.0
2018-04-25 12:00:00,68.67,68.76,68.6,68.7,60671.0,55.5491,55.6219,55.4925,55.5734,60671.0
2018-04-25 12:10:00,68.7,68.81,68.52,68.81,92006.0,55.5734,55.6624,55.4278,55.6624,92006.0
2018-04-25 12:20:00,68.81,68.89,68.74,68.82,89814.0,55.6624,55.7271,55.6058,55.6705,89814.0
2018-04-25 12:30:00,68.81,68.9,68.75,68.84,66731.0,55.6624,55.7352,55.6138,55.6867,66731.0
2018-04-25 12:40:00,68.84,68.85,68.68,68.73,64990.0,55.6867,55.6947,55.5572,55.5977,64990.0
2018-04-25 12:50:00,68.73,68.8,68.64,68.78,37794.0,55.5977,55.6543,55.5249,55.6381,37794.0
2018-04-25 13:00:00,68.76,68.83,68.7,68.7,50393.0,55.6219,55.6786,55.5734,55.5734,50393.0
2018-04-25 13:10:00,68.72,68.72,68.54,68.61,54461.0,55.5896,55.5896,55.444,55.5006,54461.0
2018-04-25 13:20:00,68.61,68.81,68.52,68.8,50947.0,55.5006,55.6624,55.4278,55.6543,50947.0
2018-04-25 13:30:00,68.81,69.03,68.8,68.93,93547.0,55.6624,55.8403,55.6543,55.7595,93547.0
2018-04-25 13:40:00,68.93,69.0,68.7,68.72,82502.0,55.7595,55.8161,55.5734,55.5896,82502.0
2018-04-25 13:50:00,68.75,68.85,68.71,68.8,67244.0,55.6138,55.6947,55.5815,55.6543,67244.0
2018-04-25 14:00:00,68.81,68.83,68.62,68.66,87624.0,55.6624,55.6786,55.5087,55.541,87624.0
2018-04-25 14:10:00,68.66,68.92,68.65,68.89,86214.0,55.541,55.7514,55.533,55.7271,86214.0
2018-04-25 14:20:00,68.89,68.99,68.75,68.98,100867.0,55.7271,55.808,55.6138,55.7999,100867.0
2018-04-25 14:30:00,68.96,69.13,68.91,69.03,98625.0,55.7837,55.9212,55.7433,55.8403,98625.0
2018-04-25 14:40:00,69.03,69.19,69.03,69.15,106758.0,55.8403,55.9698,55.8403,55.9374,106758.0
2018-04-25 14:50:00,69.15,69.25,69.11,69.25,107974.0,55.9374,56.0183,55.9051,56.0183,107974.0
2018-04-25 15:00:00,69.24,69.27,69.04,69.06,130375.0,56.0102,56.0345,55.8484,55.8646,130375.0
2018-04-25 15:10:00,69.06,69.16,69.01,69.01,80692.0,55.8646,55.9455,55.8242,55.8242,80692.0
2018-04-25 15:20:00,69.01,69.18,68.99,69.15,131100.0,55.8242,55.9617,55.808,55.9374,131100.0
2018-04-25 15:30:00,69.15,69.25,69.09,69.1,164305.0,55.9374,56.0183,55.8889,55.897,164305.0
2018-04-25 15:40:00,69.11,69.13,68.89,68.96,184835.0,55.9051,55.9212,55.7271,55.7837,184835.0
2018-04-25 15:50:00,68.95,69.13,68.94,69.11,399670.0,55.7756,55.9212,55.7675,55.9051,399670.0
2018-04-26 09:30:00,69.48,69.85,69.18,69.75,194639.0,56.2044,56.5037,55.9617,56.4228,194639.0
2018-04-26 09:40:00,69.74,69.78,69.52,69.67,145110.0,56.4147,56.447,56.2367,56.3581,145110.0
2018-04-26 09:50:00,69.68,69.94,69.49,69.91,118661.0,56.3662,56.5765,56.2125,56.5522,118661.0
2018-04-26 10:00:00,69.91,70.0,69.84,69.9,138209.0,56.5522,56.625,56.4956,56.5441,138209.0
2018-04-26 10:10:00,69.9,70.0,69.81,69.94,138576.0,56.5441,56.625,56.4713,56.5765,138576.0
2018-04-26 10:20:00,69.95,69.96,69.7,69.74,246349.0,56.5846,56.5927,56.3823,56.4147,246349.0
2018-04-26 10:30:00,69.74,70.06,69.74,70.06,149097.0,56.4147,56.6735,56.4147,56.6735,149097.0
2018-04-26 10:40:00,70.06,70.1,69.77,69.87,177138.0,56.6735,56.7059,56.439,56.5198,177138.0
2018-04-26 10:50:00,69.88,70.04,69.82,70.0,287840.0,56.5279,56.6574,56.4794,56.625,287840.0
2018-04-26 11:00:00,69.99,70.07,69.76,69.81,142449.0,56.6169,56.6816,56.4309,56.4713,142449.0
2018-04-26 11:10:00,69.8,69.88,69.66,69.71,59204.0,56.4632,56.5279,56.35,56.3904,59204.0
2018-04-26 11:20:00,69.7,69.72,69.53,69.65,82405.0,56.3823,56.3985,56.2448,56.3419,82405.0
2018-04-26 11:30:00,69.65,69.72,69.53,69.67,92064.0,56.3419,56.3985,56.2448,56.3581,92064.0
2018-04-26 11:40:00,69.66,69.78,69.62,69.73,59342.0,56.35,56.447,56.3176,56.4066,59342.0
2018-04-26 11:50:00,69.73,69.81,69.63,69.73,91534.0,56.4066,56.4713,56.3257,56.4066,91534.0
2018-04-26 12:00:00,69.72,69.87,69.71,69.77,164686.0,56.3985,56.5198,56.3904,56.439,164686.0
2018-04-26 12:10:00,69.78,69.79,69.49,69.68,105391.0,56.447,56.4551,56.2125,56.3662,105391.0
2018-04-26 12:20:00,69.67,69.7,69.52,69.54,39590.0,56.3581,56.3823,56.2367,56.2529,39590.0
2018-04-26 12:30:00,69.55,69.55,69.37,69.49,59622.0,56.261,56.261,56.1154,56.2125,59622.0
2018-04-26 12:40:00,69.49,69.53,69.27,69.33,81210.0,56.2125,56.2448,56.0345,56.083,81210.0
2018-04-26 12:50:00,69.32,69.48,69.27,69.46,47285.0,56.0749,56.2044,56.0345,56.1882,47285.0
2018-04-26 13:00:00,69.46,69.48,69.4,69.43,123826.0,56.1882,56.2044,56.1397,56.1639,123826.0
2018-04-26 13:10:00,69.43,69.47,69.26,69.33,115662.0,56.1639,56.1963,56.0264,56.083,115662.0
2018-04-26 13:20:00,69.33,69.47,69.31,69.34,85538.0,56.083,56.1963,56.0668,56.0911,85538.0
2018-04-26 13:30:00,69.34,69.47,69.34,69.46,62089.0,56.0911,56.1963,56.0911,56.1882,62089.0
2018-04-26 13:40:00,69.46,69.53,69.43,69.52,87349.0,56.1882,56.2448,56.1639,56.2367,87349.0
2018-04-26 13:50:00,69.52,69.62,69.48,69.59,119847.0,56.2367,56.3176,56.2044,56.2933,119847.0
2018-04-26 14:00:00,69.59,69.75,69.59,69.74,84170.0,56.2933,56.4228,56.2933,56.4147,84170.0
2018-04-26 14:10:00,69.73,69.79,69.68,69.78,65646.0,56.4066,56.4551,56.3662,56.447,65646.0
2018-04-26 14:20:00,69.78,69.8,69.72,69.73,99129.0,56.447,56.4632,56.3985,56.4066,99129.0
2018-04-26 14:30:00,69.74,69.76,69.68,69.72,53600.0,56.4147,56.4309,56.3662,56.3985,53600.0
2018-04-26 14:40:00,69.73,69.79,69.7,69.71,93428.0,56.4066,56.4551,56.3823,56.3904,93428.0
2018-04-26 14:50:00,69.7,69.76,69.68,69.7,81266.0,56.3823,56.4309,56.3662,56.3823,81266.0
2018-04-26 15:00:00,69.7,69.72,69.59,69.62,58530.0,56.3823,56.3985,56.2933,56.3176,58530.0
2018-04-26 15:10:00,69.62,69.66,69.56,69.59,147598.0,56.3176,56.35,56.2691,56.2933,147598.0
2018-04-26 15:20:00,69.58,69.6,69.43,69.46,68502.0,56.2853,56.3014,56.1639,56.1882,68502.0
2018-04-26 15:30:00,69.47,69.63,69.46,69.59,89028.0,56.1963,56.3257,56.1882,56.2933,89028.0
2018-04-26 15:40:00,69.58,69.63,69.41,69.42,159637.0,56.2853,56.3257,56.1477,56.1558,159637.0
2018-04-26 15:50:00,69.42,69.56,69.37,69.47,548880.0,56.1558,56.2691,56.1154,56.1963,548880.0
2018-04-27 09:30:00,69.06,69.63,68.95,69.1,411189.0,55.8646,56.3257,55.7756,55.897,411189.0
2018-04-27 09:40:00,69.09,69.67,69.08,69.55,143640.0,55.8889,56.3581,55.8808,56.261,143640.0
2018-04-27 09:50:00,69.54,69.64,69.3,69.38,165985.0,56.2529,56.3338,56.0588,56.1235,165985.0
2018-04-27 10:00:00,69.35,69.43,69.06,69.06,135893.0,56.0992,56.1639,55.8646,55.8646,135893.0
2018-04-27 10:10:00,69.07,69.34,68.99,69.29,101329.0,55.8727,56.0911,55.808,56.0507,101329.0
2018-04-27 10:20:00,69.31,69.39,69.14,69.18,51757.0,56.0668,56.1316,55.9293,55.9617,51757.0
2018-04-27 10:30:00,69.18,69.22,69.04,69.19,40547.0,55.9617,55.994,55.8484,55.9698,40547.0
2018-04-27 10:40:00,69.19,69.28,69.13,69.25,80205.0,55.9698,56.0426,55.9212,56.0183,80205.0
2018-04-27 10:50:00,69.25,69.25,68.9,69.12,88038.0,56.0183,56.0183,55.7352,55.9132,88038.0
2018-04-27 11:00:00,69.12,69.43,69.12,69.42,116841.0,55.9132,56.1639,55.9132,56.1558,116841.0
2018-04-27 11:10:00,69.42,69.43,69.29,69.37,93240.0,56.1558,56.1639,56.0507,56.1154,93240.0
2018-04-27 11:20:00,69.35,69.42,69.25,69.33,65784.0,56.0992,56.1558,56.0183,56.083,65784.0
2018-04-27 11:30:00,69.34,69.48,69.27,69.43,132852.0,56.0911,56.2044,56.0345,56.1639,132852.0
2018-04-27 11:40:00,69.41,69.51,69.35,69.5,149727.0,56.1477,56.2286,56.0992,56.2205,149727.0
2018-04-27 11:50:00,69.52,69.57,69.43,69.47,58554.0,56.2367,56.2772,56.1639,56.1963,58554.0
2018-04-27 12:00:00,69.48,69.5,69.38,69.38,45822.0,56.2044,56.2205,56.1235,56.1235,45822.0
2018-04-27 12:10:00,69.39,69.48,69.35,69.45,26274.0,56.1316,56.2044,56.0992,56.1801,26274.0
2018-04-27 12:20:00,69.46,69.5,69.39,69.45,39600.0,56.1882,56.2205,56.1316,56.1801,39600.0
2018-04-27 12:30:00,69.46,69.67,69.44,69.57,78238.0,56.1882,56.3581,56.172,56.2772,78238.0
2018-04-27 12:40:00,69.59,69.69,69.52,69.63,49396.0,56.2933,56.3742,56.2367,56.3257,49396.0
2018-04-27 12:50:00,69.64,69.7,69.57,69.62,43352.0,56.3338,56.3823,56.2772,56.3176,43352.0
2018-04-27 13:00:00,69.63,69.66,69.51,69.59,52470.0,56.3257,56.35,56.2286,56.2933,52470.0
2018-04-27 13:10:00,69.59,69.66,69.55,69.65,46106.0,56.2933,56.35,56.261,56.3419,46106.0
2018-04-27 13:20:00,69.66,69.67,69.61,69.63,75448.0,56.35,56.3581,56.3095,56.3257,75448.0
2018-04-27 13:30:00,69.63,69.69,69.54,69.57,40268.0,56.3257,56.3742,56.2529,56.2772,40268.0
2018-04-27 13:40:00,69.57,69.58,69.49,69.49,29829.0,56.2772,56.2853,56.2125,56.2125,29829.0
2018-04-27 13:50:00,69.5,69.57,69.45,69.47,44088.0,56.2205,56.2772,56.1801,56.1963,44088.0
2018-04-27 14:00:00,69.48,69.48,69.35,69.39,58227.0,56.2044,56.2044,56.0992,56.1316,58227.0
2018-04-27 14:10:00,69.4,69.42,69.31,69.35,57558.0,56.1397,56.1558,56.0668,56.0992,57558.0
2018-04-27 14:20:00,69.34,69.34,69.23,69.23,64844.0,56.0911,56.0911,56.0021,56.0021,64844.0
2018-04-27 14:30:00,69.22,69.27,69.14,69.21,89633.0,55.994,56.0345,55.9293,55.986,89633.0
2018-04-27 14:40:00,69.21,69.29,69.18,69.26,55799.0,55.986,56.0507,55.9617,56.0264,55799.0
2018-04-27 14:50:00,69.27,69.28,69.16,69.27,55328.0,56.0345,56.0426,55.9455,56.0345,55328.0
2018-04-27 15:00:00,69.27,69.29,69.24,69.26,86304.0,56.0345,56.0507,56.0102,56.0264,86304.0
2018-04-27 15:10:00,69.25,69.25,69.14,69.17,55750.0,56.0183,56.0183,55.9293,55.9536,55750.0
2018-04-27 15:20:00,69.16,69.16,69.06,69.14,63279.0,55.9455,55.9455,55.8646,55.9293,63279.0
2018-04-27 15:30:00,69.13,69.2,69.08,69.14,96483.0,55.9212,55.9779,55.8808,55.9293,96483.0
2018-04-27 15:40:00,69.14,69.18,69.04,69.15,255217.0,55.9293,55.9617,55.8484,55.9374,255217.0
2018-04-27 15:50:00,69.15,69.17,69.06,69.07,510176.0,55.9374,55.9536,55.8646,55.8727,510176.0
2018-04-30 09:30:00,69.0,69.24,68.94,69.15,154825.0,55.8161,56.0102,55.7675,55.9374,154825.0
2018-04-30 09:40:00,69.13,69.17,68.82,68.95,150513.0,55.9212,55.9536,55.6705,55.7756,150513.0
2018-04-30 09:50:00,69.0,69.19,68.9,69.02,78538.0,55.8161,55.9698,55.7352,55.8323,78538.0
2018-04-30 10:00:00,69.02,69.34,69.0,69.23,73730.0,55.8323,56.0911,55.8161,56.0021,73730.0
2018-04-30 10:10:00,69.23,69.38,69.12,69.14,56985.0,56.0021,56.1235,55.9132,55.9293,56985.0
2018-04-30 10:20:00,69.14,69.26,69.09,69.12,101254.0,55.9293,56.0264,55.8889,55.9132,101254.0
2018-04-30 10:30:00,69.1,69.2,69.01,69.17,72353.0,55.897,55.9779,55.8242,55.9536,72353.0
2018-04-30 10:40:00,69.18,69.29,69.08,69.17,55816.0,55.9617,56.0507,55.8808,55.9536,55816.0
2018-04-30 10:50:00,69.17,69.24,69.09,69.16,52386.0,55.9536,56.0102,55.8889,55.9455,52386.0
2018-04-30 11:00:00,69.15,69.26,69.14,69.22,78475.0,55.9374,56.0264,55.9293,55.994,78475.0
2018-04-30 11:10:00,69.22,69.27,68.95,68.96,60829.0,55.994,56.0345,55.7756,55.7837,60829.0
2018-04-30 11:20:00,68.96,68.99,68.81,68.85,64929.0,55.7837,55.808,55.6624,55.6947,64929.0
2018-04-30 11:30:00,68.86,68.87,68.59,68.6,85881.0,55.7028,55.7109,55.4844,55.4925,85881.0
2018-04-30 11:40:00,68.59,68.67,68.44,68.44,91494.0,55.4844,55.5491,55.3631,55.3631,91494.0
2018-04-30 11:50:00,68.43,68.7,68.43,68.67,60843.0,55.355,55.5734,55.355,55.5491,60843.0
2018-04-30 12:00:00,68.66,68.82,68.61,68.78,53890.0,55.541,55.6705,55.5006,55.6381,53890.0
2018-04-30 12:10:00,68.79,68.82,68.64,68.72,39418.0,55.6462,55.6705,55.5249,55.5896,39418.0
2018-04-30 12:20:00,68.7,68.84,68.7,68.83,32917.0,55.5734,55.6867,55.5734,55.6786,32917.0
2018-04-30 12:30:00,68.84,68.89,68.78,68.88,142515.0,55.6867,55.7271,55.6381,55.719,142515.0
2018-04-30 12:40:00,68.88,68.91,68.76,68.83,68736.0,55.719,55.7433,55.6219,55.6786,68736.0
2018-04-30 12:50:00,68.83,68.92,68.73,68.91,51554.0,55.6786,55.7514,55.5977,55.7433,51554.0
2018-04-30 13:00:00,68.92,68.95,68.84,68.9,31871.0,55.7514,55.7756,55.6867,55.7352,31871.0
2018-04-30 13:10:00,68.91,69.22,68.82,69.2,77373.0,55.7433,55.994,55.6705,55.9779,77373.0
2018-04-30 13:20:00,69.2,69.32,69.16,69.2,69190.0,55.9779,56.0749,55.9455,55.9779,69190.0
2018-04-30 13:30:00,69.19,69.31,69.14,69.2,55023.0,55.9698,56.0668,55.9293,55.9779,55023.0
2018-04-30 13:40:00,69.21,69.3,69.13,69.17,139474.0,55.986,56.0588,55.9212,55.9536,139474.0
2018-04-30 13:50:00,69.17,69.24,69.07,69.19,96097.0,55.9536,56.0102,55.8727,55.9698,96097.0
2018-04-30 14:00:00,69.2,69.22,68.98,69.1,159559.0,55.9779,55.994,55.7999,55.897,159559.0
2018-04-30 14:10:00,69.1,69.14,68.99,69.0,71074.0,55.897,55.9293,55.808,55.8161,71074.0
2018-04-30 14:20:00,68.99,69.17,68.99,69.09,75170.0,55.808,55.9536,55.808,55.8889,75170.0
2018-04-30 14:30:00,69.06,69.1,68.96,68.96,51707.0,55.8646,55.897,55.7837,55.7837,51707.0
2018-04-30 14:40:00,68.97,69.06,68.96,69.03,56764.0,55.7918,55.8646,55.7837,55.8403,56764.0
2018-04-30 14:50:00,69.03,69.08,69.0,69.07,93947.0,55.8403,55.8808,55.8161,55.8727,93947.0
2018-04-30 15:00:00,69.06,69.1,69.01,69.04,102021.0,55.8646,55.897,55.8242,55.8484,102021.0
2018-04-30 15:10:00,69.05,69.12,69.0,69.06,77561.0,55.8565,55.9132,55.8161,55.8646,77561.0
2018-04-30 15:20:00,69.07,69.08,68.79,68.79,83947.0,55.8727,55.8808,55.6462,55.6462,83947.0
2018-04-30 15:30:00,68.78,68.93,68.76,68.91,105956.0,55.6381,55.7595,55.6219,55.7433,105956.0
2018-04-30 15:40:00,68.91,68.97,68.82,68.91,213673.0,55.7433,55.7918,55.6705,55.7433,213673.0
2018-04-30 15:50:00,68.9,68.9,68.52,68.57,623093.0,55.7352,55.7352,55.4278,55.4682,623093.0
2018-05-01 09:30:00,68.11,68.42,67.86,68.32,201301.0,55.0961,55.3469,54.8939,55.266,201301.0
2018-05-01 09:40:00,68.32,68.36,68.09,68.15,104165.0,55.266,55.2984,55.08,55.1285,104165.0
2018-05-01 09:50:00,68.15,68.28,67.83,67.97,100647.0,55.1285,55.2337,54.8696,54.9829,100647.0
2018-05-01 10:00:00,67.95,68.06,67.54,67.63,101775.0,54.9667,55.0557,54.635,54.7078,101775.0
2018-05-01 10:10:00,67.62,67.63,67.36,67.49,183321.0,54.6998,54.7078,54.4894,54.5946,183321.0
2018-05-01 10:20:00,67.49,67.52,67.21,67.29,161245.0,54.5946,54.6189,54.3681,54.4328,161245.0
2018-05-01 10:30:00,67.29,67.41,67.23,67.35,120618.0,54.4328,54.5299,54.3843,54.4813,120618.0
2018-05-01 10:40:00,67.35,67.48,67.35,67.4,126476.0,54.4813,54.5865,54.4813,54.5218,126476.0
2018-05-01 10:50:00,67.39,67.41,67.25,67.25,101421.0,54.5137,54.5299,54.4005,54.4005,101421.0
2018-05-01 11:00:00,67.25,67.28,67.08,67.26,127901.0,54.4005,54.4247,54.2629,54.4085,127901.0
2018-05-01 11:10:00,67.27,67.52,67.27,67.52,97021.0,54.4166,54.6189,54.4166,54.6189,97021.0
2018-05-01 11:20:00,67.54,67.79,67.53,67.75,126942.0,54.635,54.8373,54.627,54.8049,126942.0
2018-05-01 11:30:00,67.76,67.83,67.67,67.75,87800.0,54.813,54.8696,54.7402,54.8049,87800.0
2018-05-01 11:40:00,67.76,67.77,67.59,67.62,91262.0,54.813,54.8211,54.6755,54.6998,91262.0
2018-05-01 11:50:00,67.62,67.76,67.58,67.59,116158.0,54.6998,54.813,54.6674,54.6755,116158.0
2018-05-01 12:00:00,67.59,67.75,67.57,67.72,74861.0,54.6755,54.8049,54.6593,54.7807,74861.0
2018-05-01 12:10:00,67.72,67.77,67.64,67.66,68340.0,54.7807,54.8211,54.7159,54.7321,68340.0
2018-05-01 12:20:00,67.65,67.79,67.6,67.73,53892.0,54.724,54.8373,54.6836,54.7887,53892.0
2018-05-01 12:30:00,67.74,67.87,67.7,67.82,54299.0,54.7968,54.902,54.7645,54.8615,54299.0
2018-05-01 12:40:00,67.82,67.87,67.75,67.77,47904.0,54.8615,54.902,54.8049,54.8211,47904.0
2018-05-01 12:50:00,67.77,67.88,67.75,67.78,58450.0,54.8211,54.9101,54.8049,54.8292,58450.0
2018-05-01 13:00:00,67.77,67.77,67.65,67.67,70420.0,54.8211,54.8211,54.724,54.7402,70420.0
2018-05-01 13:10:00,67.66,67.67,67.61,67.65,66475.0,54.7321,54.7402,54.6917,54.724,66475.0
2018-05-01 13:20:00,67.66,67.67,67.56,67.66,51481.0,54.7321,54.7402,54.6512,54.7321,51481.0
2018-05-01 13:30:00,67.65,67.77,67.65,67.69,61902.0,54.724,54.8211,54.724,54.7564,61902.0
2018-05-01 13:40:00,67.67,67.72,67.54,67.67,46846.0,54.7402,54.7807,54.635,54.7402,46846.0
2018-05-01 13:50:00,67.68,67.79,67.67,67.77,51028.0,54.7483,54.8373,54.7402,54.8211,51028.0
2018-05-01 14:00:00,67.78,67.87,67.75,67.75,64081.0,54.8292,54.902,54.8049,54.8049,64081.0
2018-05-01 14:10:00,67.75,67.83,67.74,67.77,85102.0,54.8049,54.8696,54.7968,54.8211,85102.0
2018-05-01 14:20:00,67.78,67.94,67.75,67.86,54948.0,54.8292,54.9586,54.8049,54.8939,54948.0
2018-05-01 14:30:00,67.87,67.89,67.8,67.84,206323.0,54.902,54.9182,54.8454,54.8777,206323.0
2018-05-01 14:40:00,67.83,67.95,67.79,67.89,50846.0,54.8696,54.9667,54.8373,54.9182,50846.0
2018-05-01 14:50:00,67.89,68.06,67.86,68.01,73986.0,54.9182,55.0557,54.8939,55.0152,73986.0
2018-05-01 15:00:00,68.01,68.15,68.01,68.12,75687.0,55.0152,55.1285,55.0152,55.1042,75687.0
2018-05-01 15:10:00,68.13,68.15,67.98,67.99,90403.0,55.1123,55.1285,54.991,54.9991,90403.0
2018-05-01 15:20:00,67.99,68.03,67.91,67.94,129587.0,54.9991,55.0314,54.9343,54.9586,129587.0
2018-05-01 15:30:00,67.95,68.04,67.94,67.99,155179.0,54.9667,55.0395,54.9586,54.9991,155179.0
2018-05-01 15:40:00,67.99,68.21,67.97,68.18,165543.0,54.9991,55.177,54.9829,55.1528,165543.0
2018-05-01 15:50:00,68.19,68.4,68.15,68.37,457519.0,55.1608,55.3307,55.1285,55.3065,457519.0
2018-05-02 09:30:00,67.98,68.44,67.9,68.39,241869.0,54.991,55.3631,54.9263,55.3226,241869.0
2018-05-02 09:40:00,68.36,68.6,68.18,68.32,138121.0,55.2984,55.4925,55.1528,55.266,138121.0
2018-05-02 09:50:00,68.3,68.48,68.28,68.33,120325.0,55.2498,55.3954,55.2337,55.2741,120325.0
2018-05-02 10:00:00,68.33,68.64,68.31,68.53,119413.0,55.2741,55.5249,55.2579,55.4359,119413.0
2018-05-02 10:10:00,68.52,68.63,68.39,68.55,108893.0,55.4278,55.5168,55.3226,55.4521,108893.0
2018-05-02 10:20:00,68.54,68.54,68.33,68.47,121304.0,55.444,55.444,55.2741,55.3873,121304.0
2018-05-02 10:30:00,68.46,68.46,68.21,68.25,156314.0,55.3793,55.3793,55.177,55.2094,156314.0
2018-05-02 10:40:00,68.25,68.51,68.2,68.51,49342.0,55.2094,55.4197,55.1689,55.4197,49342.0
2018-05-02 10:50:00,68.52,68.52,68.39,68.42,53668.0,55.4278,55.4278,55.3226,55.3469,53668.0
2018-05-02 11:00:00,68.42,68.46,68.29,68.45,43078.0,55.3469,55.3793,55.2417,55.3712,43078.0
2018-05-02 11:10:00,68.46,68.55,68.4,68.41,53832.0,55.3793,55.4521,55.3307,55.3388,53832.0
2018-05-02 11:20:00,68.42,68.57,68.42,68.52,73914.0,55.3469,55.4682,55.3469,55.4278,73914.0
2018-05-02 11:30:00,68.52,68.52,68.39,68.44,57583.0,55.4278,55.4278,55.3226,55.3631,57583.0
2018-05-02 11:40:00,68.45,68.53,68.34,68.39,66312.0,55.3712,55.4359,55.2822,55.3226,66312.0
2018-05-02 11:50:00,68.39,68.43,68.36,68.39,43671.0,55.3226,55.355,55.2984,55.3226,43671.0
2018-05-02 12:00:00,68.4,68.62,68.39,68.57,69708.0,55.3307,55.5087,55.3226,55.4682,69708.0
2018-05-02 12:10:00,68.56,68.6,68.51,68.54,56899.0,55.4602,55.4925,55.4197,55.444,56899.0
2018-05-02 12:20:00,68.54,68.74,68.52,68.73,74118.0,55.444,55.6058,55.4278,55.5977,74118.0
2018-05-02 12:30:00,68.72,68.72,68.58,68.6,47168.0,55.5896,55.5896,55.4763,55.4925,47168.0
2018-05-02 12:40:00,68.61,68.73,68.59,68.64,49758.0,55.5006,55.5977,55.4844,55.5249,49758.0
2018-05-02 12:50:00,68.62,68.72,68.55,68.71,43740.0,55.5087,55.5896,55.4521,55.5815,43740.0
2018-05-02 13:00:00,68.72,68.83,68.67,68.69,47776.0,55.5896,55.6786,55.5491,55.5653,47776.0
2018-05-02 13:10:00,68.7,68.76,68.69,68.72,32807.0,55.5734,55.6219,55.5653,55.5896,32807.0
2018-05-02 13:20:00,68.72,68.74,68.66,68.69,39234.0,55.5896,55.6058,55.541,55.5653,39234.0
2018-05-02 13:30:00,68.69,68.77,68.66,68.73,69509.0,55.5653,55.63,55.541,55.5977,69509.0
2018-05-02 13:40:00,68.73,68.73,68.63,68.7,39493.0,55.5977,55.5977,55.5168,55.5734,39493.0
2018-05-02 13:50:00,68.7,68.76,68.68,68.68,38192.0,55.5734,55.6219,55.5572,55.5572,38192.0
2018-05-02 14:00:00,68.68,69.02,68.66,68.91,88423.0,55.5572,55.8323,55.541,55.7433,88423.0
2018-05-02 14:10:00,68.94,68.99,68.85,68.92,67901.0,55.7675,55.808,55.6947,55.7514,67901.0
2018-05-02 14:20:00,68.93,69.18,68.89,69.08,138695.0,55.7595,55.9617,55.7271,55.8808,138695.0
2018-05-02 14:30:00,69.08,69.12,68.96,69.05,95012.0,55.8808,55.9132,55.7837,55.8565,95012.0
2018-05-02 14:40:00,69.02,69.08,68.95,69.01,65787.0,55.8323,55.8808,55.7756,55.8242,65787.0
2018-05-02 14:50:00,69.0,69.05,68.96,69.02,137714.0,55.8161,55.8565,55.7837,55.8323,137714.0
2018-05-02 15:00:00,69.01,69.15,68.99,69.11,101323.0,55.8242,55.9374,55.808,55.9051,101323.0
2018-05-02 15:10:00,69.1,69.14,69.01,69.02,95313.0,55.897,55.9293,55.8242,55.8323,95313.0
2018-05-02 15:20:00,69.02,69.04,68.82,68.93,139690.0,55.8323,55.8484,55.6705,55.7595,139690.0
2018-05-02 15:30:00,68.92,68.94,68.8,68.84,280180.0,55.7514,55.7675,55.6543,55.6867,280180.0
2018-05-02 15:40:00,68.84,68.84,68.54,68.55,196968.0,55.6867,55.6867,55.444,55.4521,196968.0
2018-05-02 15:50:00,68.52,68.75,68.46,68.67,505575.0,55.4278,55.6138,55.3793,55.5491,505575.0
2018-05-03 09:30:00,68.49,68.58,67.8,67.85,271510.0,55.4035,55.4763,54.8454,54.8858,271510.0
2018-05-03 09:40:00,67.84,68.07,67.62,67.95,175697.0,54.8777,55.0638,54.6998,54.9667,175697.0
2018-05-03 09:50:00,67.93,68.12,67.92,68.02,155896.0,54.9505,55.1042,54.9424,55.0233,155896.0
2018-05-03 10:00:00,68.01,68.06,67.82,67.85,158927.0,55.0152,55.0557,54.8615,54.8858,158927.0
2018-05-03 10:10:00,67.85,67.89,67.61,67.66,151987.0,54.8858,54.9182,54.6917,54.7321,151987.0
2018-05-03 10:20:00,67.64,67.64,67.36,67.41,178946.0,54.7159,54.7159,54.4894,54.5299,178946.0
2018-05-03 10:30:00,67.41,67.49,67.07,67.16,191397.0,54.5299,54.5946,54.2548,54.3277,191397.0
2018-05-03 10:40:00,67.18,67.39,67.13,67.38,116012.0,54.3438,54.5137,54.3034,54.5056,116012.0
2018-05-03 10:50:00,67.39,67.41,67.17,67.24,144783.0,54.5137,54.5299,54.3357,54.3924,144783.0
2018-05-03 11:00:00,67.24,67.37,67.21,67.28,160307.0,54.3924,54.4975,54.3681,54.4247,160307.0
2018-05-03 11:10:00,67.27,67.45,67.27,67.33,190266.0,54.4166,54.5622,54.4166,54.4652,190266.0
2018-05-03 11:20:00,67.35,67.35,67.21,67.22,145205.0,54.4813,54.4813,54.3681,54.3762,145205.0
2018-05-03 11:30:00,67.22,67.26,67.02,67.1,143611.0,54.3762,54.4085,54.2144,54.2791,143611.0
2018-05-03 11:40:00,67.11,67.27,66.89,67.26,118530.0,54.2872,54.4166,54.1092,54.4085,118530.0
2018-05-03 11:50:00,67.28,67.32,67.12,67.24,64031.0,54.4247,54.4571,54.2953,54.3924,64031.0
2018-05-03 12:00:00,67.23,67.35,67.12,67.13,126082.0,54.3843,54.4813,54.2953,54.3034,126082.0
2018-05-03 12:10:00,67.13,67.15,66.91,66.92,132208.0,54.3034,54.3196,54.1254,54.1335,132208.0
2018-05-03 12:20:00,66.93,67.03,66.92,66.96,118044.0,54.1416,54.2225,54.1335,54.1659,118044.0
2018-05-03 12:30:00,66.96,67.26,66.96,67.23,110080.0,54.1659,54.4085,54.1659,54.3843,110080.0
2018-05-03 12:40:00,67.23,67.38,67.2,67.33,135330.0,54.3843,54.5056,54.36,54.4652,135330.0
2018-05-03 12:50:00,67.33,67.62,67.32,67.62,112948.0,54.4652,54.6998,54.4571,54.6998,112948.0
2018-05-03 13:00:00,67.62,67.62,67.39,67.42,102823.0,54.6998,54.6998,54.5137,54.538,102823.0
2018-05-03 13:10:00,67.42,67.68,67.38,67.56,80568.0,54.538,54.7483,54.5056,54.6512,80568.0
2018-05-03 13:20:00,67.57,67.65,67.48,67.57,78463.0,54.6593,54.724,54.5865,54.6593,78463.0
2018-05-03 13:30:00,67.58,67.86,67.58,67.81,65228.0,54.6674,54.8939,54.6674,54.8535,65228.0
2018-05-03 13:40:00,67.79,67.85,67.61,67.69,70135.0,54.8373,54.8858,54.6917,54.7564,70135.0
2018-05-03 13:50:00,67.7,67.79,67.62,67.69,60151.0,54.7645,54.8373,54.6998,54.7564,60151.0
2018-05-03 14:00:00,67.69,67.69,67.48,67.58,81811.0,54.7564,54.7564,54.5865,54.6674,81811.0
2018-05-03 14:10:00,67.58,67.59,67.44,67.46,75542.0,54.6674,54.6755,54.5542,54.5703,75542.0
2018-05-03 14:20:00,67.46,67.54,67.4,67.53,47328.0,54.5703,54.635,54.5218,54.627,47328.0
2018-05-03 14:30:00,67.54,67.74,67.54,67.65,63970.0,54.635,54.7968,54.635,54.724,63970.0
2018-05-03 14:40:00,67.65,67.71,67.56,67.58,75014.0,54.724,54.7726,54.6512,54.6674,75014.0
2018-05-03 14:50:00,67.59,67.61,67.42,67.47,59000.0,54.6755,54.6917,54.538,54.5784,59000.0
2018-05-03 15:00:00,67.47,67.67,67.47,67.5,81652.0,54.5784,54.7402,54.5784,54.6027,81652.0
2018-05-03 15:10:00,67.5,67.59,67.42,67.55,78350.0,54.6027,54.6755,54.538,54.6431,78350.0
2018-05-03 15:20:00,67.55,67.66,67.52,67.65,159332.0,54.6431,54.7321,54.6189,54.724,159332.0
2018-05-03 15:30:00,67.65,67.72,67.52,67.53,109645.0,54.724,54.7807,54.6189,54.627,109645.0
2018-05-03 15:40:00,67.53,67.66,67.46,67.61,213276.0,54.627,54.7321,54.5703,54.6917,213276.0
2018-05-03 15:50:00,67.6,67.74,67.56,67.72,401617.0,54.6836,54.7968,54.6512,54.7807,401617.0
2018-05-04 09:30:00,67.49,67.68,67.13,67.5,117351.0,54.5946,54.7483,54.3034,54.6027,117351.0
2018-05-04 09:40:00,67.49,67.67,67.29,67.55,83009.0,54.5946,54.7402,54.4328,54.6431,83009.0
2018-05-04 09:50:00,67.56,67.63,67.45,67.55,104645.0,54.6512,54.7078,54.5622,54.6431,104645.0
2018-05-04 10:00:00,67.52,67.65,67.38,67.63,57624.0,54.6189,54.724,54.5056,54.7078,57624.0
2018-05-04 10:10:00,67.64,67.67,67.41,67.46,90346.0,54.7159,54.7402,54.5299,54.5703,90346.0
2018-05-04 10:20:00,67.44,67.84,67.41,67.77,67996.0,54.5542,54.8777,54.5299,54.8211,67996.0
2018-05-04 10:30:00,67.76,67.91,67.73,67.91,63156.0,54.813,54.9343,54.7887,54.9343,63156.0
2018-05-04 10:40:00,67.91,67.98,67.8,67.81,71683.0,54.9343,54.991,54.8454,54.8535,71683.0
2018-05-04 10:50:00,67.82,67.88,67.71,67.83,73548.0,54.8615,54.9101,54.7726,54.8696,73548.0
2018-05-04 11:00:00,67.84,67.87,67.7,67.76,80966.0,54.8777,54.902,54.7645,54.813,80966.0
2018-05-04 11:10:00,67.76,68.02,67.76,67.98,126236.0,54.813,55.0233,54.813,54.991,126236.0
2018-05-04 11:20:00,67.99,68.05,67.97,68.0,86059.0,54.9991,55.0476,54.9829,55.0072,86059.0
2018-05-04 11:30:00,68.01,68.2,68.0,68.1,61860.0,55.0152,55.1689,55.0072,55.088,61860.0
2018-05-04 11:40:00,68.11,68.36,68.04,68.3,74849.0,55.0961,55.2984,55.0395,55.2498,74849.0
2018-05-04 11:50:00,68.3,68.61,68.24,68.6,112035.0,55.2498,55.5006,55.2013,55.4925,112035.0
2018-05-04 12:00:00,68.61,68.74,68.5,68.74,136813.0,55.5006,55.6058,55.4116,55.6058,136813.0
2018-05-04 12:10:00,68.73,68.88,68.73,68.85,76376.0,55.5977,55.719,55.5977,55.6947,76376.0
2018-05-04 12:20:00,68.85,68.9,68.65,68.65,59607.0,55.6947,55.7352,55.533,55.533,59607.0
2018-05-04 12:30:00,68.65,68.73,68.63,68.67,55412.0,55.533,55.5977,55.5168,55.5491,55412.0
2018-05-04 12:40:00,68.67,68.87,68.66,68.86,76907.0,55.5491,55.7109,55.541,55.7028,76907.0
2018-05-04 12:50:00,68.87,68.92,68.82,68.9,136115.0,55.7109,55.7514,55.6705,55.7352,136115.0
2018-05-04 13:00:00,68.9,68.99,68.88,68.99,258877.0,55.7352,55.808,55.719,55.808,258877.0
2018-05-04 13:10:00,68.99,69.03,68.94,68.97,104379.0,55.808,55.8403,55.7675,55.7918,104379.0
2018-05-04 13:20:00,68.97,69.1,68.95,69.03,77801.0,55.7918,55.897,55.7756,55.8403,77801.0
2018-05-04 13:30:00,69.03,69.05,68.8,68.83,66993.0,55.8403,55.8565,55.6543,55.6786,66993.0
2018-05-04 13:40:00,68.82,68.92,68.8,68.92,45444.0,55.6705,55.7514,55.6543,55.7514,45444.0
2018-05-04 13:50:00,68.93,69.0,68.92,68.94,26516.0,55.7595,55.8161,55.7514,55.7675,26516.0
2018-05-04 14:00:00,68.94,69.01,68.88,68.94,75789.0,55.7675,55.8242,55.719,55.7675,75789.0
2018-05-04 14:10:00,68.93,68.97,68.91,68.95,114466.0,55.7595,55.7918,55.7433,55.7756,114466.0
2018-05-04 14:20:00,68.95,69.06,68.92,69.04,67588.0,55.7756,55.8646,55.7514,55.8484,67588.0
2018-05-04 14:30:00,69.04,69.11,69.03,69.11,107554.0,55.8484,55.9051,55.8403,55.9051,107554.0
2018-05-04 14:40:00,69.11,69.15,69.09,69.15,65350.0,55.9051,55.9374,55.8889,55.9374,65350.0
2018-05-04 14:50:00,69.15,69.19,69.01,69.02,81804.0,55.9374,55.9698,55.8242,55.8323,81804.0
2018-05-04 15:00:00,69.01,69.04,68.9,68.95,83910.0,55.8242,55.8484,55.7352,55.7756,83910.0
2018-05-04 15:10:00,68.95,69.02,68.9,68.93,213205.0,55.7756,55.8323,55.7352,55.7595,213205.0
2018-05-04 15:20:00,68.92,69.0,68.9,69.0,134902.0,55.7514,55.8161,55.7352,55.8161,134902.0
2018-05-04 15:30:00,68.99,69.01,68.9,68.91,262298.0,55.808,55.8242,55.7352,55.7433,262298.0
2018-05-04 15:40:00,68.91,68.95,68.77,68.78,263165.0,55.7433,55.7756,55.63,55.6381,263165.0
2018-05-04 15:50:00,68.78,68.85,68.62,68.8,412454.0,55.6381,55.6947,55.5087,55.6543,412454.0
2018-05-07 09:30:00,69.24,69.97,69.15,69.92,230227.0,56.0102,56.6007,55.9374,56.5603,230227.0
2018-05-07 09:40:00,69.92,70.43,69.87,70.35,230012.0,56.5603,56.9728,56.5198,56.9081,230012.0
2018-05-07 09:50:00,70.37,70.55,70.33,70.45,169622.0,56.9243,57.0699,56.892,56.989,169622.0
2018-05-07 10:00:00,70.45,70.51,70.22,70.45,171640.0,56.989,57.0376,56.803,56.989,171640.0
2018-05-07 10:10:00,70.46,70.46,70.06,70.08,153855.0,56.9971,56.9971,56.6735,56.6897,153855.0
2018-05-07 10:20:00,70.09,70.23,70.0,70.01,153444.0,56.6978,56.8111,56.625,56.6331,153444.0
2018-05-07 10:30:00,70.01,70.06,69.79,69.9,135925.0,56.6331,56.6735,56.4551,56.5441,135925.0
2018-05-07 10:40:00,69.89,70.02,69.73,70.01,92824.0,56.536,56.6412,56.4066,56.6331,92824.0
2018-05-07 10:50:00,70.03,70.16,69.89,70.09,117169.0,56.6493,56.7544,56.536,56.6978,117169.0
2018-05-07 11:00:00,70.09,70.25,70.04,70.11,134460.0,56.6978,56.8272,56.6574,56.714,134460.0
2018-05-07 11:10:00,70.12,70.32,70.08,70.3,166246.0,56.7221,56.8839,56.6897,56.8677,166246.0
2018-05-07 11:20:00,70.28,70.32,70.22,70.31,121061.0,56.8515,56.8839,56.803,56.8758,121061.0
2018-05-07 11:30:00,70.31,70.46,70.25,70.45,110618.0,56.8758,56.9971,56.8272,56.989,110618.0
2018-05-07 11:40:00,70.45,70.53,70.45,70.48,143232.0,56.989,57.0537,56.989,57.0133,143232.0
2018-05-07 11:50:00,70.48,70.56,70.46,70.54,154988.0,57.0133,57.078,56.9971,57.0618,154988.0
2018-05-07 12:00:00,70.54,70.62,70.52,70.58,138643.0,57.0618,57.1265,57.0457,57.0942,138643.0
2018-05-07 12:10:00,70.58,70.58,70.52,70.54,66535.0,57.0942,57.0942,57.0457,57.0618,66535.0
2018-05-07 12:20:00,70.55,70.63,70.52,70.62,75801.0,57.0699,57.1346,57.0457,57.1265,75801.0
2018-05-07 12:30:00,70.64,70.78,70.61,70.73,72996.0,57.1427,57.256,57.1185,57.2155,72996.0
2018-05-07 12:40:00,70.72,70.81,70.63,70.71,106666.0,57.2074,57.2802,57.1346,57.1993,106666.0
2018-05-07 12:50:00,70.7,70.85,70.7,70.73,109066.0,57.1913,57.3126,57.1913,57.2155,109066.0
2018-05-07 13:00:00,70.74,70.8,70.67,70.68,56179.0,57.2236,57.2722,57.167,57.1751,56179.0
2018-05-07 13:10:00,70.69,70.7,70.6,70.63,67073.0,57.1832,57.1913,57.1104,57.1346,67073.0
2018-05-07 13:20:00,70.61,70.67,70.57,70.66,33971.0,57.1185,57.167,57.0861,57.1589,33971.0
2018-05-07 13:30:00,70.67,70.68,70.52,70.56,60124.0,57.167,57.1751,57.0457,57.078,60124.0
2018-05-07 13:40:00,70.55,70.57,70.44,70.45,52673.0,57.0699,57.0861,56.9809,56.989,52673.0
2018-05-07 13:50:00,70.45,70.5,70.41,70.47,40545.0,56.989,57.0295,56.9567,57.0052,40545.0
2018-05-07 14:00:00,70.47,70.51,70.35,70.38,70201.0,57.0052,57.0376,56.9081,56.9324,70201.0
2018-05-07 14:10:00,70.39,70.43,70.26,70.28,87069.0,56.9405,56.9728,56.8353,56.8515,87069.0
2018-05-07 14:20:00,70.28,70.29,70.13,70.14,78552.0,56.8515,56.8596,56.7302,56.7383,78552.0
2018-05-07 14:30:00,70.14,70.16,70.06,70.06,75022.0,56.7383,56.7544,56.6735,56.6735,75022.0
2018-05-07 14:40:00,70.07,70.09,69.64,69.67,109133.0,56.6816,56.6978,56.3338,56.3581,109133.0
2018-05-07 14:50:00,69.65,69.72,69.45,69.51,225535.0,56.3419,56.3985,56.1801,56.2286,225535.0
2018-05-07 15:00:00,69.51,69.54,69.3,69.34,188197.0,56.2286,56.2529,56.0588,56.0911,188197.0
2018-05-07 15:10:00,69.36,69.44,69.16,69.17,150913.0,56.1073,56.172,55.9455,55.9536,150913.0
2018-05-07 15:20:00,69.18,69.41,69.08,69.36,141995.0,55.9617,56.1477,55.8808,56.1073,141995.0
2018-05-07 15:30:00,69.36,69.47,69.26,69.32,141053.0,56.1073,56.1963,56.0264,56.0749,141053.0
2018-05-07 15:40:00,69.32,69.46,69.25,69.38,272337.0,56.0749,56.1882,56.0183,56.1235,272337.0
2018-05-07 15:50:00,69.39,69.4,69.16,69.2,480760.0,56.1316,56.1397,55.9455,55.9779,480760.0
2018-05-08 09:30:00,69.45,69.49,68.98,69.01,237539.0,56.1801,56.2125,55.7999,55.8242,237539.0
2018-05-08 09:40:00,68.99,69.0,68.7,68.83,105097.0,55.808,55.8161,55.5734,55.6786,105097.0
2018-05-08 09:50:00,68.8,68.86,68.57,68.84,77559.0,55.6543,55.7028,55.4682,55.6867,77559.0
2018-05-08 10:00:00,68.87,69.04,68.73,68.75,71283.0,55.7109,55.8484,55.5977,55.6138,71283.0
2018-05-08 10:10:00,68.74,68.74,68.46,68.56,87854.0,55.6058,55.6058,55.3793,55.4602,87854.0
2018-05-08 10:20:00,68.53,68.55,68.31,68.31,78198.0,55.4359,55.4521,55.2579,55.2579,78198.0
2018-05-08 10:30:00,68.31,68.61,68.3,68.55,66202.0,55.2579,55.5006,55.2498,55.4521,66202.0
2018-05-08 10:40:00,68.54,68.55,68.34,68.39,48897.0,55.444,55.4521,55.2822,55.3226,48897.0
2018-05-08 10:50:00,68.38,68.53,68.25,68.25,76134.0,55.3145,55.4359,55.2094,55.2094,76134.0
2018-05-08 11:00:00,68.24,68.29,67.77,67.77,178642.0,55.2013,55.2417,54.8211,54.8211,178642.0
2018-05-08 11:10:00,67.78,68.15,67.7,67.88,182332.0,54.8292,55.1285,54.7645,54.9101,182332.0
2018-05-08 11:20:00,67.88,67.97,67.74,67.94,119825.0,54.9101,54.9829,54.7968,54.9586,119825.0
2018-05-08 11:30:00,67.92,68.55,67.85,68.55,180450.0,54.9424,55.4521,54.8858,55.4521,180450.0
2018-05-08 11:40:00,68.52,68.72,68.32,68.62,127158.0,55.4278,55.5896,55.266,55.5087,127158.0
2018-05-08 11:50:00,68.62,68.67,68.46,68.49,68395.0,55.5087,55.5491,55.3793,55.4035,68395.0
2018-05-08 12:00:00,68.47,68.54,68.32,68.44,65051.0,55.3873,55.444,55.266,55.3631,65051.0
2018-05-08 12:10:00,68.43,68.54,68.23,68.29,65136.0,55.355,55.444,55.1932,55.2417,65136.0
2018-05-08 12:20:00,68.31,68.35,68.25,68.27,65663.0,55.2579,55.2903,55.2094,55.2256,65663.0
2018-05-08 12:30:00,68.26,68.32,68.21,68.31,55372.0,55.2175,55.266,55.177,55.2579,55372.0
2018-05-08 12:40:00,68.31,68.37,68.2,68.21,41456.0,55.2579,55.3065,55.1689,55.177,41456.0
2018-05-08 12:50:00,68.22,68.47,68.09,68.1,133435.0,55.1851,55.3873,55.08,55.088,133435.0
2018-05-08 13:00:00,68.09,68.24,68.09,68.21,56056.0,55.08,55.2013,55.08,55.177,56056.0
2018-05-08 13:10:00,68.19,68.23,68.08,68.16,69038.0,55.1608,55.1932,55.0719,55.1366,69038.0
2018-05-08 13:20:00,68.16,68.39,68.16,68.32,59889.0,55.1366,55.3226,55.1366,55.266,59889.0
2018-05-08 13:30:00,68.34,68.39,68.24,68.31,39697.0,55.2822,55.3226,55.2013,55.2579,39697.0
2018-05-08 13:40:00,68.3,68.37,68.28,68.29,51311.0,55.2498,55.3065,55.2337,55.2417,51311.0
2018-05-08 13:50:00,68.3,68.38,68.2,68.29,40926.0,55.2498,55.3145,55.1689,55.2417,40926.0
2018-05-08 14:00:00,68.28,68.38,68.19,68.31,81436.0,55.2337,55.3145,55.1608,55.2579,81436.0
2018-05-08 14:10:00,68.32,68.99,68.28,68.85,129675.0,55.266,55.808,55.2337,55.6947,129675.0
2018-05-08 14:20:00,68.84,69.47,68.73,68.9,243934.0,55.6867,56.1963,55.5977,55.7352,243934.0
2018-05-08 14:30:00,68.9,69.11,68.79,68.82,161174.0,55.7352,55.9051,55.6462,55.6705,161174.0
2018-05-08 14:40:00,68.81,69.14,68.64,69.12,132765.0,55.6624,55.9293,55.5249,55.9132,132765.0
2018-05-08 14:50:00,69.11,69.32,69.06,69.18,87805.0,55.9051,56.0749,55.8646,55.9617,87805.0
2018-05-08 15:00:00,69.2,69.45,69.18,69.43,104347.0,55.9779,56.1801,55.9617,56.1639,104347.0
2018-05-08 15:10:00,69.43,69.55,69.41,69.44,113097.0,56.1639,56.261,56.1477,56.172,113097.0
2018-05-08 15:20:00,69.44,69.47,69.27,69.34,67550.0,56.172,56.1963,56.0345,56.0911,67550.0
2018-05-08 15:30:00,69.34,69.58,69.33,69.51,106268.0,56.0911,56.2853,56.083,56.2286,106268.0
2018-05-08 15:40:00,69.52,69.55,69.42,69.42,193661.0,56.2367,56.261,56.1558,56.1558,193661.0
2018-05-08 15:50:00,69.43,69.62,69.43,69.54,490449.0,56.1639,56.3176,56.1639,56.2529,490449.0
2018-05-09 09:30:00,70.51,70.92,70.42,70.62,385777.0,57.0376,57.3692,56.9648,57.1265,385777.0
2018-05-09 09:40:00,70.61,70.87,70.49,70.76,156236.0,57.1185,57.3288,57.0214,57.2398,156236.0
2018-05-09 09:50:00,70.76,71.11,70.76,71.11,147357.0,57.2398,57.5229,57.2398,57.5229,147357.0
2018-05-09 10:00:00,71.11,71.24,70.88,71.2,231992.0,57.5229,57.6281,57.3369,57.5957,231992.0
2018-05-09 10:10:00,71.2,71.29,71.11,71.24,109618.0,57.5957,57.6685,57.5229,57.6281,109618.0
2018-05-09 10:20:00,71.22,71.45,71.17,71.37,296950.0,57.6119,57.798,57.5715,57.7332,296950.0
2018-05-09 10:30:00,71.39,71.78,71.39,71.73,249892.0,57.7494,58.0649,57.7494,58.0245,249892.0
2018-05-09 10:40:00,71.73,71.76,71.41,71.46,232960.0,58.0245,58.0487,57.7656,57.806,232960.0
2018-05-09 10:50:00,71.45,71.48,71.08,71.13,336535.0,57.798,57.8222,57.4987,57.5391,336535.0
2018-05-09 11:00:00,71.14,71.49,71.12,71.26,186189.0,57.5472,57.8303,57.531,57.6443,186189.0
2018-05-09 11:10:00,71.28,71.28,70.95,70.97,157589.0,57.6604,57.6604,57.3935,57.4097,157589.0
2018-05-09 11:20:00,70.97,71.0,70.76,70.96,152502.0,57.4097,57.4339,57.2398,57.4016,152502.0
2018-05-09 11:30:00,70.95,71.13,70.86,70.89,111593.0,57.3935,57.5391,57.3207,57.345,111593.0
2018-05-09 11:40:00,70.88,70.94,70.79,70.94,84660.0,57.3369,57.3854,57.2641,57.3854,84660.0
2018-05-09 11:50:00,70.94,71.05,70.88,71.01,114371.0,57.3854,57.4744,57.3369,57.442,114371.0
2018-05-09 12:00:00,71.02,71.23,71.0,71.21,94093.0,57.4501,57.62,57.4339,57.6038,94093.0
2018-05-09 12:10:00,71.19,71.34,71.19,71.27,119224.0,57.5876,57.709,57.5876,57.6523,119224.0
2018-05-09 12:20:00,71.26,71.38,71.22,71.32,68749.0,57.6443,57.7413,57.6119,57.6928,68749.0
2018-05-09 12:30:00,71.33,71.44,71.27,71.29,109449.0,57.7009,57.7899,57.6523,57.6685,109449.0
2018-05-09 12:40:00,71.3,71.52,71.27,71.46,93115.0,57.6766,57.8546,57.6523,57.806,93115.0
2018-05-09 12:50:00,71.45,71.54,71.42,71.43,74462.0,57.798,57.8708,57.7737,57.7818,74462.0
2018-05-09 13:00:00,71.44,71.58,71.44,71.56,117945.0,57.7899,57.9031,57.7899,57.8869,117945.0
2018-05-09 13:10:00,71.56,71.56,71.39,71.41,95363.0,57.8869,57.8869,57.7494,57.7656,95363.0
2018-05-09 13:20:00,71.41,71.49,71.37,71.45,114905.0,57.7656,57.8303,57.7332,57.798,114905.0
2018-05-09 13:30:00,71.45,71.48,71.32,71.32,84077.0,57.798,57.8222,57.6928,57.6928,84077.0
2018-05-09 13:40:00,71.33,71.35,71.2,71.21,76821.0,57.7009,57.7171,57.5957,57.6038,76821.0
2018-05-09 13:50:00,71.22,71.3,71.17,71.3,79291.0,57.6119,57.6766,57.5715,57.6766,79291.0
2018-05-09 14:00:00,71.31,71.34,71.17,71.32,103602.0,57.6847,57.709,57.5715,57.6928,103602.0
2018-05-09 14:10:00,71.32,71.44,71.29,71.29,103589.0,57.6928,57.7899,57.6685,57.6685,103589.0
2018-05-09 14:20:00,71.29,71.29,71.04,71.14,153807.0,57.6685,57.6685,57.4663,57.5472,153807.0
2018-05-09 14:30:00,71.15,71.24,71.13,71.17,122012.0,57.5553,57.6281,57.5391,57.5715,122012.0
2018-05-09 14:40:00,71.16,71.3,71.14,71.29,148867.0,57.5634,57.6766,57.5472,57.6685,148867.0
2018-05-09 14:50:00,71.3,71.31,71.09,71.19,150950.0,57.6766,57.6847,57.5067,57.5876,150950.0
2018-05-09 15:00:00,71.18,71.27,71.17,71.18,116121.0,57.5795,57.6523,57.5715,57.5795,116121.0
2018-05-09 15:10:00,71.19,71.22,71.09,71.1,126807.0,57.5876,57.6119,57.5067,57.5148,126807.0
2018-05-09 15:20:00,71.11,71.16,71.02,71.05,142980.0,57.5229,57.5634,57.4501,57.4744,142980.0
2018-05-09 15:30:00,71.06,71.11,70.91,71.01,196697.0,57.4825,57.5229,57.3611,57.442,196697.0
2018-05-09 15:40:00,71.0,71.01,70.8,70.87,358667.0,57.4339,57.442,57.2722,57.3288,358667.0
2018-05-09 15:50:00,70.87,70.91,70.78,70.88,603068.0,57.3288,57.3611,57.256,57.3369,603068.0
2018-05-10 09:30:00,71.39,71.57,71.17,71.18,259914.0,57.7494,57.895,57.5715,57.5795,259914.0
2018-05-10 09:40:00,71.16,71.42,71.06,71.33,84740.0,57.5634,57.7737,57.4825,57.7009,84740.0
2018-05-10 09:50:00,71.3,71.44,70.94,71.05,88142.0,57.6766,57.7899,57.3854,57.4744,88142.0
2018-05-10 10:00:00,71.07,71.12,70.63,70.65,114505.0,57.4906,57.531,57.1346,57.1508,114505.0
2018-05-10 10:10:00,70.66,70.71,70.36,70.43,135668.0,57.1589,57.1993,56.9162,56.9728,135668.0
2018-05-10 10:20:00,70.41,70.84,70.38,70.82,114204.0,56.9567,57.3045,56.9324,57.2883,114204.0
2018-05-10 10:30:00,70.82,70.9,70.44,70.44,94893.0,57.2883,57.353,56.9809,56.9809,94893.0
2018-05-10 10:40:00,70.44,70.56,70.38,70.48,111715.0,56.9809,57.078,56.9324,57.0133,111715.0
2018-05-10 10:50:00,70.5,70.54,70.23,70.28,108894.0,57.0295,57.0618,56.8111,56.8515,108894.0
2018-05-10 11:00:00,70.27,70.56,70.25,70.53,85607.0,56.8434,57.078,56.8272,57.0537,85607.0
2018-05-10 11:10:00,70.53,70.76,70.49,70.71,59025.0,57.0537,57.2398,57.0214,57.1993,59025.0
2018-05-10 11:20:00,70.72,70.98,70.68,70.95,135061.0,57.2074,57.4178,57.1751,57.3935,135061.0
2018-05-10 11:30:00,70.96,70.97,70.77,70.83,71503.0,57.4016,57.4097,57.2479,57.2964,71503.0
2018-05-10 11:40:00,70.82,70.93,70.82,70.91,63616.0,57.2883,57.3773,57.2883,57.3611,63616.0
2018-05-10 11:50:00,70.9,70.91,70.77,70.86,85927.0,57.353,57.3611,57.2479,57.3207,85927.0
2018-05-10 12:00:00,70.87,70.89,70.8,70.89,42337.0,57.3288,57.345,57.2722,57.345,42337.0
2018-05-10 12:10:00,70.88,70.9,70.75,70.75,56139.0,57.3369,57.353,57.2317,57.2317,56139.0
2018-05-10 12:20:00,70.76,70.79,70.67,70.71,67999.0,57.2398,57.2641,57.167,57.1993,67999.0
2018-05-10 12:30:00,70.71,70.75,70.61,70.67,112216.0,57.1993,57.2317,57.1185,57.167,112216.0
2018-05-10 12:40:00,70.66,70.74,70.64,70.69,46035.0,57.1589,57.2236,57.1427,57.1832,46035.0
2018-05-10 12:50:00,70.7,70.71,70.66,70.69,47677.0,57.1913,57.1993,57.1589,57.1832,47677.0
2018-05-10 13:00:00,70.69,70.71,70.66,70.69,51914.0,57.1832,57.1993,57.1589,57.1832,51914.0
2018-05-10 13:10:00,70.7,70.73,70.64,70.69,74528.0,57.1913,57.2155,57.1427,57.1832,74528.0
2018-05-10 13:20:00,70.69,70.73,70.64,70.7,101374.0,57.1832,57.2155,57.1427,57.1913,101374.0
2018-05-10 13:30:00,70.7,70.71,70.58,70.59,81695.0,57.1913,57.1993,57.0942,57.1023,81695.0
2018-05-10 13:40:00,70.6,70.6,70.41,70.42,117512.0,57.1104,57.1104,56.9567,56.9648,117512.0
2018-05-10 13:50:00,70.41,70.6,70.41,70.59,82511.0,56.9567,57.1104,56.9567,57.1023,82511.0
2018-05-10 14:00:00,70.6,70.64,70.53,70.64,97875.0,57.1104,57.1427,57.0537,57.1427,97875.0
2018-05-10 14:10:00,70.64,70.67,70.54,70.55,126403.0,57.1427,57.167,57.0618,57.0699,126403.0
2018-05-10 14:20:00,70.55,70.72,70.49,70.69,118522.0,57.0699,57.2074,57.0214,57.1832,118522.0
2018-05-10 14:30:00,70.7,70.8,70.69,70.76,132982.0,57.1913,57.2722,57.1832,57.2398,132982.0
2018-05-10 14:40:00,70.76,71.11,70.73,71.1,165076.0,57.2398,57.5229,57.2155,57.5148,165076.0
2018-05-10 14:50:00,71.1,71.2,71.01,71.08,190690.0,57.5148,57.5957,57.442,57.4987,190690.0
2018-05-10 15:00:00,71.09,71.17,71.02,71.06,139228.0,57.5067,57.5715,57.4501,57.4825,139228.0
2018-05-10 15:10:00,71.06,71.11,70.93,70.95,139984.0,57.4825,57.5229,57.3773,57.3935,139984.0
2018-05-10 15:20:00,70.96,71.12,70.95,71.11,134454.0,57.4016,57.531,57.3935,57.5229,134454.0
2018-05-10 15:30:00,71.1,71.14,71.04,71.1,140156.0,57.5148,57.5472,57.4663,57.5148,140156.0
2018-05-10 15:40:00,71.09,71.2,71.08,71.18,188643.0,57.5067,57.5957,57.4987,57.5795,188643.0
2018-05-10 15:50:00,71.18,71.24,71.1,71.11,356065.0,57.5795,57.6281,57.5148,57.5229,356065.0
2018-05-11 09:30:00,71.33,71.53,71.09,71.23,160075.0,57.7009,57.8627,57.5067,57.62,160075.0
2018-05-11 09:40:00,71.2,71.34,70.94,71.19,75910.0,57.5957,57.709,57.3854,57.5876,75910.0
2018-05-11 09:50:00,71.16,71.44,71.15,71.37,104496.0,57.5634,57.7899,57.5553,57.7332,104496.0
2018-05-11 10:00:00,71.35,71.47,71.21,71.29,113622.0,57.7171,57.8141,57.6038,57.6685,113622.0
2018-05-11 10:10:00,71.29,71.38,71.13,71.16,136172.0,57.6685,57.7413,57.5391,57.5634,136172.0
2018-05-11 10:20:00,71.15,71.37,71.08,71.11,67869.0,57.5553,57.7332,57.4987,57.5229,67869.0
2018-05-11 10:30:00,71.09,71.33,71.06,71.28,69019.0,57.5067,57.7009,57.4825,57.6604,69019.0
2018-05-11 10:40:00,71.3,71.42,71.22,71.34,76736.0,57.6766,57.7737,57.6119,57.709,76736.0
2018-05-11 10:50:00,71.34,71.53,71.33,71.46,71491.0,57.709,57.8627,57.7009,57.806,71491.0
2018-05-11 11:00:00,71.47,71.53,71.31,71.31,98836.0,57.8141,57.8627,57.6847,57.6847,98836.0
2018-05-11 11:10:00,71.31,71.34,71.17,71.17,68454.0,57.6847,57.709,57.5715,57.5715,68454.0
2018-05-11 11:20:00,71.18,71.22,71.1,71.1,73831.0,57.5795,57.6119,57.5148,57.5148,73831.0
2018-05-11 11:30:00,71.11,71.14,70.99,70.99,55173.0,57.5229,57.5472,57.4258,57.4258,55173.0
2018-05-11 11:40:00,70.98,71.14,70.96,71.12,70281.0,57.4178,57.5472,57.4016,57.531,70281.0
2018-05-11 11:50:00,71.12,71.16,71.04,71.05,50654.0,57.531,57.5634,57.4663,57.4744,50654.0
2018-05-11 12:00:00,71.06,71.2,71.03,71.11,43904.0,57.4825,57.5957,57.4582,57.5229,43904.0
2018-05-11 12:10:00,71.09,71.13,70.87,71.03,65989.0,57.5067,57.5391,57.3288,57.4582,65989.0
2018-05-11 12:20:00,71.04,71.21,71.03,71.19,69564.0,57.4663,57.6038,57.4582,57.5876,69564.0
2018-05-11 12:30:00,71.2,71.25,71.13,71.21,63573.0,57.5957,57.6362,57.5391,57.6038,63573.0
2018-05-11 12:40:00,71.22,71.34,71.21,71.29,65077.0,57.6119,57.709,57.6038,57.6685,65077.0
2018-05-11 12:50:00,71.29,71.31,71.2,71.22,56135.0,57.6685,57.6847,57.5957,57.6119,56135.0
2018-05-11 13:00:00,71.22,71.23,71.12,71.13,46193.0,57.6119,57.62,57.531,57.5391,46193.0
2018-05-11 13:10:00,71.13,71.16,71.04,71.07,44731.0,57.5391,57.5634,57.4663,57.4906,44731.0
2018-05-11 13:20:00,71.08,71.17,71.05,71.12,166923.0,57.4987,57.5715,57.4744,57.531,166923.0
2018-05-11 13:30:00,71.12,71.14,71.03,71.11,52381.0,57.531,57.5472,57.4582,57.5229,52381.0
2018-05-11 13:40:00,71.12,71.18,71.07,71.14,61807.0,57.531,57.5795,57.4906,57.5472,61807.0
2018-05-11 13:50:00,71.14,71.22,71.09,71.18,41939.0,57.5472,57.6119,57.5067,57.5795,41939.0
2018-05-11 14:00:00,71.18,71.19,71.09,71.1,42790.0,57.5795,57.5876,57.5067,57.5148,42790.0
2018-05-11 14:10:00,71.11,71.12,70.99,71.07,63805.0,57.5229,57.531,57.4258,57.4906,63805.0
2018-05-11 14:20:00,71.06,71.11,70.98,71.01,97904.0,57.4825,57.5229,57.4178,57.442,97904.0
2018-05-11 14:30:00,70.99,71.06,70.94,71.04,163009.0,57.4258,57.4825,57.3854,57.4663,163009.0
2018-05-11 14:40:00,71.04,71.04,70.91,71.0,37808.0,57.4663,57.4663,57.3611,57.4339,37808.0
2018-05-11 14:50:00,71.0,71.1,70.92,71.03,39131.0,57.4339,57.5148,57.3692,57.4582,39131.0
2018-05-11 15:00:00,71.03,71.04,70.91,70.98,89282.0,57.4582,57.4663,57.3611,57.4178,89282.0
2018-05-11 15:10:00,70.98,71.02,70.97,71.0,105545.0,57.4178,57.4501,57.4097,57.4339,105545.0
2018-05-11 15:20:00,71.0,71.01,70.92,70.96,59290.0,57.4339,57.442,57.3692,57.4016,59290.0
2018-05-11 15:30:00,70.96,71.02,70.92,70.98,84174.0,57.4016,57.4501,57.3692,57.4178,84174.0
2018-05-11 15:40:00,70.98,71.0,70.89,70.95,96373.0,57.4178,57.4339,57.345,57.3935,96373.0
2018-05-11 15:50:00,70.96,71.08,70.92,71.08,446876.0,57.4016,57.4987,57.3692,57.4987,446876.0
2018-05-14 09:30:00,71.18,71.85,71.17,71.59,240471.0,57.5795,58.1215,57.5715,57.9112,240471.0
2018-05-14 09:40:00,71.61,71.64,71.33,71.63,114612.0,57.9274,57.9517,57.7009,57.9436,114612.0
2018-05-14 09:50:00,71.64,71.84,71.61,71.81,64474.0,57.9517,58.1134,57.9274,58.0892,64474.0
2018-05-14 10:00:00,71.84,71.97,71.65,71.65,137102.0,58.1134,58.2186,57.9597,57.9597,137102.0
2018-05-14 10:10:00,71.66,71.7,71.52,71.6,101758.0,57.9678,58.0002,57.8546,57.9193,101758.0
2018-05-14 10:20:00,71.59,71.67,71.55,71.62,55311.0,57.9112,57.9759,57.8788,57.9355,55311.0
2018-05-14 10:30:00,71.62,71.62,71.42,71.44,89248.0,57.9355,57.9355,57.7737,57.7899,89248.0
2018-05-14 10:40:00,71.43,71.69,71.39,71.66,74664.0,57.7818,57.9921,57.7494,57.9678,74664.0
2018-05-14 10:50:00,71.66,71.66,71.53,71.58,55297.0,57.9678,57.9678,57.8627,57.9031,55297.0
2018-05-14 11:00:00,71.57,71.77,71.51,71.77,87102.0,57.895,58.0568,57.8465,58.0568,87102.0
2018-05-14 11:10:00,71.76,71.8,71.68,71.76,44769.0,58.0487,58.0811,57.984,58.0487,44769.0
2018-05-14 11:20:00,71.76,71.89,71.75,71.87,80178.0,58.0487,58.1539,58.0406,58.1377,80178.0
2018-05-14 11:30:00,71.87,72.0,71.84,71.91,60699.0,58.1377,58.2429,58.1134,58.1701,60699.0
2018-05-14 11:40:00,71.9,71.91,71.82,71.82,51358.0,58.162,58.1701,58.0973,58.0973,51358.0
2018-05-14 11:50:00,71.81,71.92,71.8,71.91,73392.0,58.0892,58.1782,58.0811,58.1701,73392.0
2018-05-14 12:00:00,71.93,72.05,71.85,71.87,137193.0,58.1862,58.2833,58.1215,58.1377,137193.0
2018-05-14 12:10:00,71.87,71.91,71.82,71.84,73385.0,58.1377,58.1701,58.0973,58.1134,73385.0
2018-05-14 12:20:00,71.85,71.86,71.72,71.75,44495.0,58.1215,58.1296,58.0164,58.0406,44495.0
2018-05-14 12:30:00,71.75,71.79,71.68,71.72,38092.0,58.0406,58.073,57.984,58.0164,38092.0
2018-05-14 12:40:00,71.73,71.85,71.72,71.83,45444.0,58.0245,58.1215,58.0164,58.1053,45444.0
2018-05-14 12:50:00,71.83,71.91,71.77,71.8,39356.0,58.1053,58.1701,58.0568,58.0811,39356.0
2018-05-14 13:00:00,71.79,71.84,71.76,71.8,44475.0,58.073,58.1134,58.0487,58.0811,44475.0
2018-05-14 13:10:00,71.79,71.88,71.72,71.75,40092.0,58.073,58.1458,58.0164,58.0406,40092.0
2018-05-14 13:20:00,71.75,71.79,71.7,71.77,47702.0,58.0406,58.073,58.0002,58.0568,47702.0
2018-05-14 13:30:00,71.76,71.82,71.72,71.75,40633.0,58.0487,58.0973,58.0164,58.0406,40633.0
2018-05-14 13:40:00,71.74,71.79,71.67,71.69,57471.0,58.0325,58.073,57.9759,57.9921,57471.0
2018-05-14 13:50:00,71.68,71.71,71.55,71.57,55293.0,57.984,58.0083,57.8788,57.895,55293.0
2018-05-14 14:00:00,71.57,71.68,71.57,71.59,58023.0,57.895,57.984,57.895,57.9112,58023.0
2018-05-14 14:10:00,71.59,71.63,71.49,71.52,85417.0,57.9112,57.9436,57.8303,57.8546,85417.0
2018-05-14 14:20:00,71.52,71.77,71.51,71.74,104332.0,57.8546,58.0568,57.8465,58.0325,104332.0
2018-05-14 14:30:00,71.74,71.86,71.72,71.86,56226.0,58.0325,58.1296,58.0164,58.1296,56226.0
2018-05-14 14:40:00,71.86,71.86,71.74,71.75,75282.0,58.1296,58.1296,58.0325,58.0406,75282.0
2018-05-14 14:50:00,71.75,71.84,71.73,71.79,52606.0,58.0406,58.1134,58.0245,58.073,52606.0
2018-05-14 15:00:00,71.79,71.83,71.74,71.8,52458.0,58.073,58.1053,58.0325,58.0811,52458.0
2018-05-14 15:10:00,71.8,71.85,71.7,71.7,78656.0,58.0811,58.1215,58.0002,58.0002,78656.0
2018-05-14 15:20:00,71.71,71.79,71.7,71.72,92445.0,58.0083,58.073,58.0002,58.0164,92445.0
2018-05-14 15:30:00,71.71,71.73,71.61,71.61,83668.0,58.0083,58.0245,57.9274,57.9274,83668.0
2018-05-14 15:40:00,71.61,71.64,71.5,71.52,123372.0,57.9274,57.9517,57.8384,57.8546,123372.0
2018-05-14 15:50:00,71.51,71.59,71.48,71.58,388298.0,57.8465,57.9112,57.8222,57.9031,388298.0
2018-05-15 09:30:00,71.5,71.75,71.27,71.27,166700.0,57.8384,58.0406,57.6523,57.6523,166700.0
2018-05-15 09:40:00,71.29,71.46,71.16,71.36,101883.0,57.6685,57.806,57.5634,57.7252,101883.0
2018-05-15 09:50:00,71.34,71.35,70.91,70.99,79020.0,57.709,57.7171,57.3611,57.4258,79020.0
2018-05-15 10:00:00,70.97,71.16,70.92,71.09,54401.0,57.4097,57.5634,57.3692,57.5067,54401.0
2018-05-15 10:10:00,71.08,71.29,71.03,71.24,53179.0,57.4987,57.6685,57.4582,57.6281,53179.0
2018-05-15 10:20:00,71.24,71.46,71.23,71.36,43290.0,57.6281,57.806,57.62,57.7252,43290.0
2018-05-15 10:30:00,71.37,71.45,71.27,71.32,44629.0,57.7332,57.798,57.6523,57.6928,44629.0
2018-05-15 10:40:00,71.33,71.49,71.14,71.48,71751.0,57.7009,57.8303,57.5472,57.8222,71751.0
2018-05-15 10:50:00,71.47,71.6,71.42,71.46,104939.0,57.8141,57.9193,57.7737,57.806,104939.0
2018-05-15 11:00:00,71.44,71.53,71.42,71.43,47691.0,57.7899,57.8627,57.7737,57.7818,47691.0
2018-05-15 11:10:00,71.42,71.52,71.36,71.42,34920.0,57.7737,57.8546,57.7252,57.7737,34920.0
2018-05-15 11:20:00,71.42,71.61,71.39,71.55,56933.0,57.7737,57.9274,57.7494,57.8788,56933.0
2018-05-15 11:30:00,71.56,71.57,71.45,71.47,45672.0,57.8869,57.895,57.798,57.8141,45672.0
2018-05-15 11:40:00,71.46,71.51,71.37,71.45,41395.0,57.806,57.8465,57.7332,57.798,41395.0
2018-05-15 11:50:00,71.46,71.59,71.41,71.46,52322.0,57.806,57.9112,57.7656,57.806,52322.0
2018-05-15 12:00:00,71.47,71.65,71.47,71.59,70911.0,57.8141,57.9597,57.8141,57.9112,70911.0
2018-05-15 12:10:00,71.57,71.58,71.47,71.53,44505.0,57.895,57.9031,57.8141,57.8627,44505.0
2018-05-15 12:20:00,71.53,71.57,71.49,71.54,23667.0,57.8627,57.895,57.8303,57.8708,23667.0
2018-05-15 12:30:00,71.53,71.68,71.52,71.64,34119.0,57.8627,57.984,57.8546,57.9517,34119.0
2018-05-15 12:40:00,71.64,71.72,71.61,71.67,39574.0,57.9517,58.0164,57.9274,57.9759,39574.0
2018-05-15 12:50:00,71.67,71.68,71.52,71.53,80066.0,57.9759,57.984,57.8546,57.8627,80066.0
2018-05-15 13:00:00,71.53,71.58,71.42,71.42,33801.0,57.8627,57.9031,57.7737,57.7737,33801.0
2018-05-15 13:10:00,71.43,71.43,71.33,71.41,26295.0,57.7818,57.7818,57.7009,57.7656,26295.0
2018-05-15 13:20:00,71.41,71.54,71.35,71.47,36134.0,57.7656,57.8708,57.7171,57.8141,36134.0
2018-05-15 13:30:00,71.48,71.55,71.44,71.47,25862.0,57.8222,57.8788,57.7899,57.8141,25862.0
2018-05-15 13:40:00,71.46,71.53,71.42,71.52,37240.0,57.806,57.8627,57.7737,57.8546,37240.0
2018-05-15 13:50:00,71.52,71.57,71.47,71.51,58221.0,57.8546,57.895,57.8141,57.8465,58221.0
2018-05-15 14:00:00,71.51,71.62,71.5,71.56,52441.0,57.8465,57.9355,57.8384,57.8869,52441.0
2018-05-15 14:10:00,71.56,71.59,71.47,71.56,52513.0,57.8869,57.9112,57.8141,57.8869,52513.0
2018-05-15 14:20:00,71.56,71.65,71.44,71.61,75835.0,57.8869,57.9597,57.7899,57.9274,75835.0
2018-05-15 14:30:00,71.59,71.72,71.57,71.65,63256.0,57.9112,58.0164,57.895,57.9597,63256.0
2018-05-15 14:40:00,71.66,71.66,71.51,71.53,41580.0,57.9678,57.9678,57.8465,57.8627,41580.0
2018-05-15 14:50:00,71.53,71.63,71.52,71.57,47941.0,57.8627,57.9436,57.8546,57.895,47941.0
2018-05-15 15:00:00,71.58,71.6,71.43,71.52,67135.0,57.9031,57.9193,57.7818,57.8546,67135.0
2018-05-15 15:10:00,71.51,71.54,71.45,71.5,59053.0,57.8465,57.8708,57.798,57.8384,59053.0
2018-05-15 15:20:00,71.5,71.51,71.31,71.34,70400.0,57.8384,57.8465,57.6847,57.709,70400.0
2018-05-15 15:30:00,71.33,71.49,71.32,71.44,83316.0,57.7009,57.8303,57.6928,57.7899,83316.0
2018-05-15 15:40:00,71.43,71.48,71.38,71.4,117225.0,57.7818,57.8222,57.7413,57.7575,117225.0
2018-05-15 15:50:00,71.4,71.63,71.39,71.59,393353.0,57.7575,57.9436,57.7494,57.9112,393353.0
2018-05-16 09:30:00,71.6,72.07,71.6,72.04,215271.0,57.9193,58.2995,57.9193,58.2752,215271.0
2018-05-16 09:40:00,72.05,72.42,72.03,72.31,166563.0,58.2833,58.5826,58.2671,58.4936,166563.0
2018-05-16 09:50:00,72.3,72.41,72.21,72.24,142218.0,58.4855,58.5745,58.4127,58.437,142218.0
2018-05-16 10:00:00,72.24,72.31,72.0,72.13,82470.0,58.437,58.4936,58.2429,58.348,82470.0
2018-05-16 10:10:00,72.09,72.18,71.99,72.01,157972.0,58.3157,58.3885,58.2348,58.251,157972.0
2018-05-16 10:20:00,72.0,72.0,71.77,71.83,76145.0,58.2429,58.2429,58.0568,58.1053,76145.0
2018-05-16 10:30:00,71.85,72.34,71.85,72.27,139083.0,58.1215,58.5179,58.1215,58.4613,139083.0
2018-05-16 10:40:00,72.28,72.36,72.13,72.18,55945.0,58.4694,58.5341,58.348,58.3885,55945.0
2018-05-16 10:50:00,72.17,72.2,72.05,72.11,92601.0,58.3804,58.4047,58.2833,58.3318,92601.0
2018-05-16 11:00:00,72.1,72.13,71.99,72.01,63392.0,58.3238,58.348,58.2348,58.251,63392.0
2018-05-16 11:10:00,72.02,72.15,72.02,72.05,41705.0,58.259,58.3642,58.259,58.2833,41705.0
2018-05-16 11:20:00,72.05,72.26,72.03,72.25,65360.0,58.2833,58.4532,58.2671,58.4451,65360.0
2018-05-16 11:30:00,72.24,72.33,72.21,72.26,53190.0,58.437,58.5098,58.4127,58.4532,53190.0
2018-05-16 11:40:00,72.26,72.4,72.25,72.29,90395.0,58.4532,58.5664,58.4451,58.4775,90395.0
2018-05-16 11:50:00,72.3,72.45,72.29,72.37,118138.0,58.4855,58.6069,58.4775,58.5422,118138.0
2018-05-16 12:00:00,72.37,72.55,72.35,72.55,103414.0,58.5422,58.6878,58.526,58.6878,103414.0
2018-05-16 12:10:00,72.55,72.6,72.5,72.56,65955.0,58.6878,58.7282,58.6473,58.6959,65955.0
2018-05-16 12:20:00,72.55,72.75,72.53,72.73,84423.0,58.6878,58.8496,58.6716,58.8334,84423.0
2018-05-16 12:30:00,72.73,72.97,72.68,72.97,169755.0,58.8334,59.0275,58.7929,59.0275,169755.0
2018-05-16 12:40:00,72.97,72.99,72.89,72.92,143283.0,59.0275,59.0437,58.9628,58.9871,143283.0
2018-05-16 12:50:00,72.92,73.04,72.91,73.0,124357.0,58.9871,59.0842,58.979,59.0518,124357.0
2018-05-16 13:00:00,73.0,73.01,72.76,72.8,149830.0,59.0518,59.0599,58.8577,58.89,149830.0
2018-05-16 13:10:00,72.79,72.8,72.73,72.74,89209.0,58.8819,58.89,58.8334,58.8415,89209.0
2018-05-16 13:20:00,72.73,72.76,72.63,72.64,32334.0,58.8334,58.8577,58.7525,58.7606,32334.0
2018-05-16 13:30:00,72.63,72.76,72.62,72.63,49633.0,58.7525,58.8577,58.7444,58.7525,49633.0
2018-05-16 13:40:00,72.61,72.74,72.6,72.69,48708.0,58.7363,58.8415,58.7282,58.801,48708.0
2018-05-16 13:50:00,72.7,72.76,72.67,72.75,56073.0,58.8091,58.8577,58.7848,58.8496,56073.0
2018-05-16 14:00:00,72.76,72.9,72.76,72.89,78372.0,58.8577,58.9709,58.8577,58.9628,78372.0
2018-05-16 14:10:00,72.88,72.89,72.75,72.79,74561.0,58.9547,58.9628,58.8496,58.8819,74561.0
2018-05-16 14:20:00,72.79,72.92,72.76,72.9,64768.0,58.8819,58.9871,58.8577,58.9709,64768.0
2018-05-16 14:30:00,72.9,72.94,72.81,72.85,54338.0,58.9709,59.0033,58.8981,58.9305,54338.0
2018-05-16 14:40:00,72.85,72.95,72.84,72.94,107913.0,58.9305,59.0113,58.9224,59.0033,107913.0
2018-05-16 14:50:00,72.93,73.0,72.88,73.0,204624.0,58.9952,59.0518,58.9547,59.0518,204624.0
2018-05-16 15:00:00,72.99,73.0,72.91,72.95,109691.0,59.0437,59.0518,58.979,59.0113,109691.0
2018-05-16 15:10:00,72.94,72.96,72.82,72.85,138213.0,59.0033,59.0194,58.9062,58.9305,138213.0
2018-05-16 15:20:00,72.85,73.02,72.84,72.98,149352.0,58.9305,59.068,58.9224,59.0356,149352.0
2018-05-16 15:30:00,72.98,73.08,72.97,73.08,206803.0,59.0356,59.1165,59.0275,59.1165,206803.0
2018-05-16 15:40:00,73.08,73.09,73.0,73.0,249678.0,59.1165,59.1246,59.0518,59.0518,249678.0
2018-05-16 15:50:00,73.01,73.21,72.99,73.14,809128.0,59.0599,59.2217,59.0437,59.165,809128.0
2018-05-17 09:30:00,73.5,74.25,73.48,73.95,473134.0,59.4563,60.063,59.4401,59.8203,473134.0
2018-05-17 09:40:00,73.95,74.1,73.63,74.09,295304.0,59.8203,59.9416,59.5614,59.9335,295304.0
2018-05-17 09:50:00,74.09,74.49,74.02,74.4,502096.0,59.9335,60.2571,59.8769,60.1843,502096.0
2018-05-17 10:00:00,74.39,74.71,74.32,74.35,457507.0,60.1762,60.4351,60.1196,60.1438,457507.0
2018-05-17 10:10:00,74.34,74.69,74.16,74.68,207853.0,60.1358,60.4189,59.9902,60.4108,207853.0
2018-05-17 10:20:00,74.66,74.84,74.59,74.73,280517.0,60.3946,60.5402,60.338,60.4512,280517.0
2018-05-17 10:30:00,74.74,74.88,74.66,74.76,338863.0,60.4593,60.5726,60.3946,60.4755,338863.0
2018-05-17 10:40:00,74.76,74.92,74.76,74.9,253858.0,60.4755,60.6049,60.4755,60.5888,253858.0
2018-05-17 10:50:00,74.9,75.0,74.87,74.98,335684.0,60.5888,60.6697,60.5645,60.6535,335684.0
2018-05-17 11:00:00,74.98,75.11,74.88,75.04,262089.0,60.6535,60.7586,60.5726,60.702,262089.0
2018-05-17 11:10:00,75.06,75.43,74.9,74.92,402075.0,60.7182,61.0175,60.5888,60.6049,402075.0
2018-05-17 11:20:00,74.91,75.1,74.77,74.87,336038.0,60.5968,60.7505,60.4836,60.5645,336038.0
2018-05-17 11:30:00,74.85,75.09,74.84,75.03,225916.0,60.5483,60.7425,60.5402,60.6939,225916.0
2018-05-17 11:40:00,75.02,75.08,74.82,74.82,256249.0,60.6858,60.7344,60.524,60.524,256249.0
2018-05-17 11:50:00,74.81,74.85,74.6,74.8,146578.0,60.516,60.5483,60.3461,60.5079,146578.0
2018-05-17 12:00:00,74.82,74.99,74.77,74.83,110038.0,60.524,60.6616,60.4836,60.5321,110038.0
2018-05-17 12:10:00,74.84,74.85,74.69,74.78,126359.0,60.5402,60.5483,60.4189,60.4917,126359.0
2018-05-17 12:20:00,74.79,74.84,74.6,74.6,232315.0,60.4998,60.5402,60.3461,60.3461,232315.0
2018-05-17 12:30:00,74.59,74.71,74.54,74.66,91321.0,60.338,60.4351,60.2975,60.3946,91321.0
2018-05-17 12:40:00,74.66,74.76,74.56,74.74,131575.0,60.3946,60.4755,60.3137,60.4593,131575.0
2018-05-17 12:50:00,74.74,74.75,74.47,74.47,147960.0,60.4593,60.4674,60.2409,60.2409,147960.0
2018-05-17 13:00:00,74.48,74.59,74.38,74.43,86438.0,60.249,60.338,60.1681,60.2086,86438.0
2018-05-17 13:10:00,74.42,74.63,74.41,74.6,83454.0,60.2005,60.3703,60.1924,60.3461,83454.0
2018-05-17 13:20:00,74.62,74.66,74.48,74.52,101485.0,60.3623,60.3946,60.249,60.2814,101485.0
2018-05-17 13:30:00,74.53,74.58,74.4,74.41,68301.0,60.2895,60.3299,60.1843,60.1924,68301.0
2018-05-17 13:40:00,74.4,74.5,74.37,74.5,84575.0,60.1843,60.2652,60.16,60.2652,84575.0
2018-05-17 13:50:00,74.5,74.56,74.31,74.37,151733.0,60.2652,60.3137,60.1115,60.16,151733.0
2018-05-17 14:00:00,74.38,74.45,74.24,74.44,143856.0,60.1681,60.2247,60.0549,60.2167,143856.0
2018-05-17 14:10:00,74.45,74.65,74.37,74.64,114600.0,60.2247,60.3865,60.16,60.3784,114600.0
2018-05-17 14:20:00,74.64,74.75,74.59,74.74,103823.0,60.3784,60.4674,60.338,60.4593,103823.0
2018-05-17 14:30:00,74.74,74.8,74.69,74.74,111885.0,60.4593,60.5079,60.4189,60.4593,111885.0
2018-05-17 14:40:00,74.75,74.92,74.74,74.83,182037.0,60.4674,60.6049,60.4593,60.5321,182037.0
2018-05-17 14:50:00,74.83,74.85,74.75,74.77,155285.0,60.5321,60.5483,60.4674,60.4836,155285.0
2018-05-17 15:00:00,74.77,74.77,74.62,74.65,156641.0,60.4836,60.4836,60.3623,60.3865,156641.0
2018-05-17 15:10:00,74.66,74.66,74.35,74.42,155303.0,60.3946,60.3946,60.1438,60.2005,155303.0
2018-05-17 15:20:00,74.43,74.67,74.42,74.59,197354.0,60.2086,60.4027,60.2005,60.338,197354.0
2018-05-17 15:30:00,74.59,74.68,74.55,74.62,172657.0,60.338,60.4108,60.3056,60.3623,172657.0
2018-05-17 15:40:00,74.61,74.61,74.39,74.41,267247.0,60.3542,60.3542,60.1762,60.1924,267247.0
2018-05-17 15:50:00,74.41,74.48,74.36,74.44,587729.0,60.1924,60.249,60.1519,60.2167,587729.0
2018-05-18 09:30:00,74.19,74.65,74.18,74.48,333154.0,60.0144,60.3865,60.0063,60.249,333154.0
2018-05-18 09:40:00,74.48,74.86,74.46,74.66,103081.0,60.249,60.5564,60.2328,60.3946,103081.0
2018-05-18 09:50:00,74.66,74.72,74.43,74.48,143705.0,60.3946,60.4432,60.2086,60.249,143705.0
2018-05-18 10:00:00,74.47,74.61,74.22,74.27,162964.0,60.2409,60.3542,60.0387,60.0791,162964.0
2018-05-18 10:10:00,74.26,74.43,74.18,74.34,102048.0,60.071,60.2086,60.0063,60.1358,102048.0
2018-05-18 10:20:00,74.33,74.6,74.33,74.56,115499.0,60.1277,60.3461,60.1277,60.3137,115499.0
2018-05-18 10:30:00,74.58,74.61,74.29,74.46,130079.0,60.3299,60.3542,60.0953,60.2328,130079.0
2018-05-18 10:40:00,74.45,74.48,74.28,74.31,110723.0,60.2247,60.249,60.0872,60.1115,110723.0
2018-05-18 10:50:00,74.31,74.38,74.16,74.24,102211.0,60.1115,60.1681,59.9902,60.0549,102211.0
2018-05-18 11:00:00,74.25,74.39,74.22,74.3,92605.0,60.063,60.1762,60.0387,60.1034,92605.0
2018-05-18 11:10:00,74.29,74.4,74.21,74.3,65345.0,60.0953,60.1843,60.0306,60.1034,65345.0
2018-05-18 11:20:00,74.29,74.34,74.16,74.22,69445.0,60.0953,60.1358,59.9902,60.0387,69445.0
2018-05-18 11:30:00,74.25,74.41,74.22,74.38,64003.0,60.063,60.1924,60.0387,60.1681,64003.0
2018-05-18 11:40:00,74.4,74.43,74.31,74.33,61261.0,60.1843,60.2086,60.1115,60.1277,61261.0
2018-05-18 11:50:00,74.33,74.55,74.3,74.51,47722.0,60.1277,60.3056,60.1034,60.2733,47722.0
2018-05-18 12:00:00,74.5,74.54,74.38,74.45,71261.0,60.2652,60.2975,60.1681,60.2247,71261.0
2018-05-18 12:10:00,74.44,74.53,74.38,74.53,63382.0,60.2167,60.2895,60.1681,60.2895,63382.0
2018-05-18 12:20:00,74.53,74.53,74.43,74.48,46110.0,60.2895,60.2895,60.2086,60.249,46110.0
2018-05-18 12:30:00,74.49,74.5,74.38,74.42,49596.0,60.2571,60.2652,60.1681,60.2005,49596.0
2018-05-18 12:40:00,74.42,74.43,74.32,74.37,54874.0,60.2005,60.2086,60.1196,60.16,54874.0
2018-05-18 12:50:00,74.38,74.41,74.26,74.33,66891.0,60.1681,60.1924,60.071,60.1277,66891.0
2018-05-18 13:00:00,74.34,74.38,74.3,74.34,65212.0,60.1358,60.1681,60.1034,60.1358,65212.0
2018-05-18 13:10:00,74.34,74.46,74.3,74.44,49128.0,60.1358,60.2328,60.1034,60.2167,49128.0
2018-05-18 13:20:00,74.43,74.52,74.4,74.51,62441.0,60.2086,60.2814,60.1843,60.2733,62441.0
2018-05-18 13:30:00,74.52,74.53,74.38,74.39,52241.0,60.2814,60.2895,60.1681,60.1762,52241.0
2018-05-18 13:40:00,74.38,74.59,74.37,74.55,49196.0,60.1681,60.338,60.16,60.3056,49196.0
2018-05-18 13:50:00,74.55,74.55,74.46,74.5,51300.0,60.3056,60.3056,60.2328,60.2652,51300.0
2018-05-18 14:00:00,74.51,74.52,74.36,74.39,51957.0,60.2733,60.2814,60.1519,60.1762,51957.0
2018-05-18 14:10:00,74.4,74.42,74.36,74.41,182463.0,60.1843,60.2005,60.1519,60.1924,182463.0
2018-05-18 14:20:00,74.4,74.42,74.31,74.35,48067.0,60.1843,60.2005,60.1115,60.1438,48067.0
2018-05-18 14:30:00,74.32,74.4,74.32,74.34,53227.0,60.1196,60.1843,60.1196,60.1358,53227.0
2018-05-18 14:40:00,74.34,74.35,74.26,74.28,57123.0,60.1358,60.1438,60.071,60.0872,57123.0
2018-05-18 14:50:00,74.27,74.33,74.23,74.33,58279.0,60.0791,60.1277,60.0468,60.1277,58279.0
2018-05-18 15:00:00,74.34,74.34,74.21,74.24,94418.0,60.1358,60.1358,60.0306,60.0549,94418.0
2018-05-18 15:10:00,74.28,74.33,74.25,74.31,82257.0,60.0872,60.1277,60.063,60.1115,82257.0
2018-05-18 15:20:00,74.31,74.33,74.26,74.32,86665.0,60.1115,60.1277,60.071,60.1196,86665.0
2018-05-18 15:30:00,74.33,74.4,74.3,74.34,124926.0,60.1277,60.1843,60.1034,60.1358,124926.0
2018-05-18 15:40:00,74.34,74.34,74.22,74.26,272933.0,60.1358,60.1358,60.0387,60.071,272933.0
2018-05-18 15:50:00,74.26,74.36,74.24,74.29,547773.0,60.071,60.1519,60.0549,60.0953,547773.0
2018-05-21 09:30:00,74.77,74.86,74.64,74.75,134476.0,60.4836,60.5564,60.3784,60.4674,134476.0
2018-05-21 09:40:00,74.76,74.92,74.61,74.62,66421.0,60.4755,60.6049,60.3542,60.3623,66421.0
2018-05-21 09:50:00,74.64,74.66,74.11,74.12,119345.0,60.3784,60.3946,59.9497,59.9578,119345.0
2018-05-21 10:00:00,74.15,74.27,73.96,74.05,93936.0,59.9821,60.0791,59.8284,59.9012,93936.0
2018-05-21 10:10:00,74.06,74.31,74.03,74.23,63331.0,59.9093,60.1115,59.885,60.0468,63331.0
2018-05-21 10:20:00,74.25,74.29,74.1,74.23,84718.0,60.063,60.0953,59.9416,60.0468,84718.0
2018-05-21 10:30:00,74.23,74.49,74.2,74.4,77526.0,60.0468,60.2571,60.0225,60.1843,77526.0
2018-05-21 10:40:00,74.39,74.46,74.29,74.35,54637.0,60.1762,60.2328,60.0953,60.1438,54637.0
2018-05-21 10:50:00,74.36,74.46,74.16,74.46,115229.0,60.1519,60.2328,59.9902,60.2328,115229.0
2018-05-21 11:00:00,74.46,74.48,74.33,74.45,68714.0,60.2328,60.249,60.1277,60.2247,68714.0
2018-05-21 11:10:00,74.45,74.74,74.44,74.69,117694.0,60.2247,60.4593,60.2167,60.4189,117694.0
2018-05-21 11:20:00,74.71,74.71,74.51,74.59,77511.0,60.4351,60.4351,60.2733,60.338,77511.0
2018-05-21 11:30:00,74.62,74.85,74.6,74.8,101461.0,60.3623,60.5483,60.3461,60.5079,101461.0
2018-05-21 11:40:00,74.8,74.83,74.7,74.81,110444.0,60.5079,60.5321,60.427,60.516,110444.0
2018-05-21 11:50:00,74.8,74.86,74.64,74.85,65106.0,60.5079,60.5564,60.3784,60.5483,65106.0
2018-05-21 12:00:00,74.85,75.0,74.8,74.82,91732.0,60.5483,60.6697,60.5079,60.524,91732.0
2018-05-21 12:10:00,74.81,74.95,74.79,74.85,69196.0,60.516,60.6292,60.4998,60.5483,69196.0
2018-05-21 12:20:00,74.85,74.93,74.85,74.87,76748.0,60.5483,60.613,60.5483,60.5645,76748.0
2018-05-21 12:30:00,74.87,74.9,74.85,74.87,51270.0,60.5645,60.5888,60.5483,60.5645,51270.0
2018-05-21 12:40:00,74.88,74.99,74.87,74.92,70821.0,60.5726,60.6616,60.5645,60.6049,70821.0
2018-05-21 12:50:00,74.92,74.99,74.91,74.92,57642.0,60.6049,60.6616,60.5968,60.6049,57642.0
2018-05-21 13:00:00,74.92,74.98,74.86,74.96,44189.0,60.6049,60.6535,60.5564,60.6373,44189.0
2018-05-21 13:10:00,74.95,74.96,74.83,74.87,46233.0,60.6292,60.6373,60.5321,60.5645,46233.0
2018-05-21 13:20:00,74.86,74.88,74.78,74.87,56498.0,60.5564,60.5726,60.4917,60.5645,56498.0
2018-05-21 13:30:00,74.88,74.94,74.85,74.91,48003.0,60.5726,60.6211,60.5483,60.5968,48003.0
2018-05-21 13:40:00,74.91,74.99,74.87,74.96,73000.0,60.5968,60.6616,60.5645,60.6373,73000.0
2018-05-21 13:50:00,74.97,75.0,74.88,74.98,54378.0,60.6454,60.6697,60.5726,60.6535,54378.0
2018-05-21 14:00:00,74.99,74.99,74.91,74.93,97358.0,60.6616,60.6616,60.5968,60.613,97358.0
2018-05-21 14:10:00,74.94,75.0,74.84,74.9,95039.0,60.6211,60.6697,60.5402,60.5888,95039.0
2018-05-21 14:20:00,74.89,74.97,74.86,74.95,72213.0,60.5807,60.6454,60.5564,60.6292,72213.0
2018-05-21 14:30:00,74.94,74.97,74.81,74.81,48684.0,60.6211,60.6454,60.516,60.516,48684.0
2018-05-21 14:40:00,74.81,74.85,74.72,74.82,57691.0,60.516,60.5483,60.4432,60.524,57691.0
2018-05-21 14:50:00,74.83,74.9,74.81,74.9,89645.0,60.5321,60.5888,60.516,60.5888,89645.0
2018-05-21 15:00:00,74.9,74.91,74.79,74.88,74900.0,60.5888,60.5968,60.4998,60.5726,74900.0
2018-05-21 15:10:00,74.88,75.0,74.87,74.99,95681.0,60.5726,60.6697,60.5645,60.6616,95681.0
2018-05-21 15:20:00,74.99,75.0,74.9,74.95,128093.0,60.6616,60.6697,60.5888,60.6292,128093.0
2018-05-21 15:30:00,74.95,75.0,74.9,74.94,104496.0,60.6292,60.6697,60.5888,60.6211,104496.0
2018-05-21 15:40:00,74.95,75.01,74.93,74.99,211030.0,60.6292,60.6777,60.613,60.6616,211030.0
2018-05-21 15:50:00,75.0,75.06,74.93,75.02,387202.0,60.6697,60.7182,60.613,60.6858,387202.0
2018-05-22 09:30:00,75.0,75.25,74.85,74.98,247733.0,60.6697,60.8719,60.5483,60.6535,247733.0
2018-05-22 09:40:00,74.97,75.05,74.82,74.82,89845.0,60.6454,60.7101,60.524,60.524,89845.0
2018-05-22 09:50:00,74.82,75.08,74.76,74.9,58495.0,60.524,60.7344,60.4755,60.5888,58495.0
2018-05-22 10:00:00,74.92,74.95,74.76,74.85,65525.0,60.6049,60.6292,60.4755,60.5483,65525.0
2018-05-22 10:10:00,74.85,74.98,74.53,74.53,99071.0,60.5483,60.6535,60.2895,60.2895,99071.0
2018-05-22 10:20:00,74.53,74.86,74.52,74.83,283862.0,60.2895,60.5564,60.2814,60.5321,283862.0
2018-05-22 10:30:00,74.86,75.16,74.83,74.87,269340.0,60.5564,60.7991,60.5321,60.5645,269340.0
2018-05-22 10:40:00,74.87,74.92,74.74,74.86,75527.0,60.5645,60.6049,60.4593,60.5564,75527.0
2018-05-22 10:50:00,74.86,74.89,74.78,74.88,57732.0,60.5564,60.5807,60.4917,60.5726,57732.0
2018-05-22 11:00:00,74.88,75.05,74.84,75.05,56699.0,60.5726,60.7101,60.5402,60.7101,56699.0
2018-05-22 11:10:00,75.04,75.09,74.85,74.95,70816.0,60.702,60.7425,60.5483,60.6292,70816.0
2018-05-22 11:20:00,74.94,75.07,74.89,74.99,142359.0,60.6211,60.7263,60.5807,60.6616,142359.0
2018-05-22 11:30:00,74.98,75.02,74.93,75.01,81602.0,60.6535,60.6858,60.613,60.6777,81602.0
2018-05-22 11:40:00,75.01,75.1,74.98,75.03,114301.0,60.6777,60.7505,60.6535,60.6939,114301.0
2018-05-22 11:50:00,75.03,75.15,75.03,75.15,41998.0,60.6939,60.791,60.6939,60.791,41998.0
2018-05-22 12:00:00,75.17,75.18,75.06,75.12,40154.0,60.8072,60.8153,60.7182,60.7667,40154.0
2018-05-22 12:10:00,75.13,75.13,75.05,75.08,46463.0,60.7748,60.7748,60.7101,60.7344,46463.0
2018-05-22 12:20:00,75.08,75.08,74.88,74.9,88733.0,60.7344,60.7344,60.5726,60.5888,88733.0
2018-05-22 12:30:00,74.91,75.02,74.84,74.98,87553.0,60.5968,60.6858,60.5402,60.6535,87553.0
2018-05-22 12:40:00,74.99,75.0,74.87,74.98,64986.0,60.6616,60.6697,60.5645,60.6535,64986.0
2018-05-22 12:50:00,74.99,75.02,74.95,74.99,47018.0,60.6616,60.6858,60.6292,60.6616,47018.0
2018-05-22 13:00:00,74.98,74.98,74.9,74.93,55723.0,60.6535,60.6535,60.5888,60.613,55723.0
2018-05-22 13:10:00,74.93,75.01,74.9,74.99,74942.0,60.613,60.6777,60.5888,60.6616,74942.0
2018-05-22 13:20:00,74.98,74.99,74.76,74.8,63002.0,60.6535,60.6616,60.4755,60.5079,63002.0
2018-05-22 13:30:00,74.78,74.93,74.78,74.92,60303.0,60.4917,60.613,60.4917,60.6049,60303.0
2018-05-22 13:40:00,74.92,74.92,74.76,74.77,38188.0,60.6049,60.6049,60.4755,60.4836,38188.0
2018-05-22 13:50:00,74.78,74.86,74.74,74.75,57903.0,60.4917,60.5564,60.4593,60.4674,57903.0
2018-05-22 14:00:00,74.74,74.78,74.71,74.74,54244.0,60.4593,60.4917,60.4351,60.4593,54244.0
2018-05-22 14:10:00,74.74,74.79,74.68,74.69,65799.0,60.4593,60.4998,60.4108,60.4189,65799.0
2018-05-22 14:20:00,74.7,74.71,74.64,74.69,75851.0,60.427,60.4351,60.3784,60.4189,75851.0
2018-05-22 14:30:00,74.69,74.74,74.57,74.57,93746.0,60.4189,60.4593,60.3218,60.3218,93746.0
2018-05-22 14:40:00,74.57,74.61,74.44,74.52,148951.0,60.3218,60.3542,60.2167,60.2814,148951.0
2018-05-22 14:50:00,74.52,74.52,74.01,74.03,220322.0,60.2814,60.2814,59.8688,59.885,220322.0
2018-05-22 15:00:00,74.02,74.05,73.55,73.63,214458.0,59.8769,59.9012,59.4967,59.5614,214458.0
2018-05-22 15:10:00,73.6,73.7,73.41,73.56,181724.0,59.5372,59.618,59.3835,59.5048,181724.0
2018-05-22 15:20:00,73.56,73.81,73.46,73.75,254066.0,59.5048,59.707,59.4239,59.6585,254066.0
2018-05-22 15:30:00,73.75,73.75,73.39,73.46,187885.0,59.6585,59.6585,59.3673,59.4239,187885.0
2018-05-22 15:40:00,73.48,73.66,73.45,73.66,204112.0,59.4401,59.5857,59.4158,59.5857,204112.0
2018-05-22 15:50:00,73.64,73.77,73.57,73.73,475013.0,59.5695,59.6747,59.5129,59.6423,475013.0
2018-05-23 09:30:00,73.0,73.28,72.43,73.25,310370.0,59.0518,59.2783,58.5907,59.254,310370.0
2018-05-23 09:40:00,73.24,73.27,72.88,73.09,162704.0,59.2459,59.2702,58.9547,59.1246,162704.0
2018-05-23 09:50:00,73.09,73.43,73.0,73.26,161612.0,59.1246,59.3996,59.0518,59.2621,161612.0
2018-05-23 10:00:00,73.26,73.45,73.22,73.37,93823.0,59.2621,59.4158,59.2298,59.3511,93823.0
2018-05-23 10:10:00,73.36,73.47,73.22,73.24,128766.0,59.343,59.432,59.2298,59.2459,128766.0
2018-05-23 10:20:00,73.25,73.4,73.05,73.09,154553.0,59.254,59.3754,59.0922,59.1246,154553.0
2018-05-23 10:30:00,73.06,73.06,72.35,72.51,305167.0,59.1003,59.1003,58.526,58.6554,305167.0
2018-05-23 10:40:00,72.52,72.68,72.42,72.61,164263.0,58.6635,58.7929,58.5826,58.7363,164263.0
2018-05-23 10:50:00,72.61,72.73,72.49,72.68,120405.0,58.7363,58.8334,58.6392,58.7929,120405.0
2018-05-23 11:00:00,72.68,73.02,72.58,73.0,179135.0,58.7929,59.068,58.712,59.0518,179135.0
2018-05-23 11:10:00,72.98,73.3,72.9,73.18,112565.0,59.0356,59.2945,58.9709,59.1974,112565.0
2018-05-23 11:20:00,73.18,73.35,73.07,73.18,109416.0,59.1974,59.3349,59.1084,59.1974,109416.0
2018-05-23 11:30:00,73.19,73.24,73.01,73.05,78328.0,59.2055,59.2459,59.0599,59.0922,78328.0
2018-05-23 11:40:00,73.05,73.39,73.04,73.28,96150.0,59.0922,59.3673,59.0842,59.2783,96150.0
2018-05-23 11:50:00,73.28,73.39,73.22,73.22,84941.0,59.2783,59.3673,59.2298,59.2298,84941.0
2018-05-23 12:00:00,73.21,73.22,73.07,73.12,89767.0,59.2217,59.2298,59.1084,59.1489,89767.0
2018-05-23 12:10:00,73.11,73.13,73.01,73.01,53870.0,59.1408,59.157,59.0599,59.0599,53870.0
2018-05-23 12:20:00,73.01,73.07,72.96,73.01,60299.0,59.0599,59.1084,59.0194,59.0599,60299.0
2018-05-23 12:30:00,73.02,73.14,73.02,73.1,65489.0,59.068,59.165,59.068,59.1327,65489.0
2018-05-23 12:40:00,73.11,73.18,73.06,73.09,57649.0,59.1408,59.1974,59.1003,59.1246,57649.0
2018-05-23 12:50:00,73.09,73.16,73.06,73.15,69849.0,59.1246,59.1812,59.1003,59.1731,69849.0
2018-05-23 13:00:00,73.14,73.15,73.02,73.1,71291.0,59.165,59.1731,59.068,59.1327,71291.0
2018-05-23 13:10:00,73.11,73.16,73.02,73.02,110546.0,59.1408,59.1812,59.068,59.068,110546.0
2018-05-23 13:20:00,73.01,73.12,73.0,73.08,71391.0,59.0599,59.1489,59.0518,59.1165,71391.0
2018-05-23 13:30:00,73.07,73.09,72.97,73.01,126615.0,59.1084,59.1246,59.0275,59.0599,126615.0
2018-05-23 13:40:00,73.0,73.08,72.98,73.04,75710.0,59.0518,59.1165,59.0356,59.0842,75710.0
2018-05-23 13:50:00,73.02,73.1,73.02,73.06,58277.0,59.068,59.1327,59.068,59.1003,58277.0
2018-05-23 14:00:00,73.07,73.42,73.01,73.35,91821.0,59.1084,59.3915,59.0599,59.3349,91821.0
2018-05-23 14:10:00,73.36,73.41,73.22,73.26,68501.0,59.343,59.3835,59.2298,59.2621,68501.0
2018-05-23 14:20:00,73.27,73.47,73.24,73.37,103874.0,59.2702,59.432,59.2459,59.3511,103874.0
2018-05-23 14:30:00,73.38,73.38,73.24,73.32,38819.0,59.3592,59.3592,59.2459,59.3107,38819.0
2018-05-23 14:40:00,73.33,73.39,73.27,73.32,48513.0,59.3187,59.3673,59.2702,59.3107,48513.0
2018-05-23 14:50:00,73.33,73.39,73.32,73.37,79532.0,59.3187,59.3673,59.3107,59.3511,79532.0
2018-05-23 15:00:00,73.36,73.39,73.26,73.27,86629.0,59.343,59.3673,59.2621,59.2702,86629.0
2018-05-23 15:10:00,73.28,73.33,73.24,73.28,95959.0,59.2783,59.3187,59.2459,59.2783,95959.0
2018-05-23 15:20:00,73.28,73.39,73.24,73.37,49137.0,59.2783,59.3673,59.2459,59.3511,49137.0
2018-05-23 15:30:00,73.36,73.41,73.3,73.3,90879.0,59.343,59.3835,59.2945,59.2945,90879.0
2018-05-23 15:40:00,73.29,73.33,73.2,73.31,272610.0,59.2864,59.3187,59.2136,59.3026,272610.0
2018-05-23 15:50:00,73.31,73.45,73.3,73.43,360907.0,59.3026,59.4158,59.2945,59.3996,360907.0
2018-05-24 09:30:00,72.63,72.72,72.18,72.6,202735.0,58.7525,58.8253,58.3885,58.7282,202735.0
2018-05-24 09:40:00,72.61,72.67,72.19,72.22,101343.0,58.7363,58.7848,58.3966,58.4208,101343.0
2018-05-24 09:50:00,72.2,72.41,72.08,72.34,204549.0,58.4047,58.5745,58.3076,58.5179,204549.0
2018-05-24 10:00:00,72.35,72.52,72.22,72.23,171476.0,58.526,58.6635,58.4208,58.4289,171476.0
2018-05-24 10:10:00,72.23,72.24,71.9,71.96,245654.0,58.4289,58.437,58.162,58.2105,245654.0
2018-05-24 10:20:00,71.96,72.04,71.73,71.76,153449.0,58.2105,58.2752,58.0245,58.0487,153449.0
2018-05-24 10:30:00,71.79,71.84,71.52,71.71,190334.0,58.073,58.1134,57.8546,58.0083,190334.0
2018-05-24 10:40:00,71.72,71.83,71.62,71.83,147888.0,58.0164,58.1053,57.9355,58.1053,147888.0
2018-05-24 10:50:00,71.81,71.91,71.54,71.55,158481.0,58.0892,58.1701,57.8708,57.8788,158481.0
2018-05-24 11:00:00,71.55,71.81,71.52,71.73,243957.0,57.8788,58.0892,57.8546,58.0245,243957.0
2018-05-24 11:10:00,71.73,71.92,71.66,71.89,150621.0,58.0245,58.1782,57.9678,58.1539,150621.0
2018-05-24 11:20:00,71.9,72.0,71.7,71.78,300372.0,58.162,58.2429,58.0002,58.0649,300372.0
2018-05-24 11:30:00,71.79,71.82,71.67,71.72,76111.0,58.073,58.0973,57.9759,58.0164,76111.0
2018-05-24 11:40:00,71.72,71.88,71.7,71.81,109319.0,58.0164,58.1458,58.0002,58.0892,109319.0
2018-05-24 11:50:00,71.82,71.85,71.73,71.79,143815.0,58.0973,58.1215,58.0245,58.073,143815.0
2018-05-24 12:00:00,71.78,71.85,71.64,71.64,145484.0,58.0649,58.1215,57.9517,57.9517,145484.0
2018-05-24 12:10:00,71.65,71.76,71.59,71.69,136509.0,57.9597,58.0487,57.9112,57.9921,136509.0
2018-05-24 12:20:00,71.69,71.71,71.58,71.59,105424.0,57.9921,58.0083,57.9031,57.9112,105424.0
2018-05-24 12:30:00,71.58,71.8,71.58,71.75,76945.0,57.9031,58.0811,57.9031,58.0406,76945.0
2018-05-24 12:40:00,71.74,71.77,71.65,71.7,100432.0,58.0325,58.0568,57.9597,58.0002,100432.0
2018-05-24 12:50:00,71.72,71.75,71.62,71.66,88997.0,58.0164,58.0406,57.9355,57.9678,88997.0
2018-05-24 13:00:00,71.67,71.93,71.65,71.89,163722.0,57.9759,58.1862,57.9597,58.1539,163722.0
2018-05-24 13:10:00,71.89,72.08,71.89,71.97,154571.0,58.1539,58.3076,58.1539,58.2186,154571.0
2018-05-24 13:20:00,71.98,71.99,71.82,71.87,150600.0,58.2267,58.2348,58.0973,58.1377,150600.0
2018-05-24 13:30:00,71.87,71.92,71.8,71.84,94459.0,58.1377,58.1782,58.0811,58.1134,94459.0
2018-05-24 13:40:00,71.85,71.85,71.73,71.78,157548.0,58.1215,58.1215,58.0245,58.0649,157548.0
2018-05-24 13:50:00,71.77,71.82,71.69,71.79,211406.0,58.0568,58.0973,57.9921,58.073,211406.0
2018-05-24 14:00:00,71.79,71.8,71.61,71.61,128076.0,58.073,58.0811,57.9274,57.9274,128076.0
2018-05-24 14:10:00,71.62,71.63,71.52,71.54,101272.0,57.9355,57.9436,57.8546,57.8708,101272.0
2018-05-24 14:20:00,71.56,71.56,71.46,71.49,120527.0,57.8869,57.8869,57.806,57.8303,120527.0
2018-05-24 14:30:00,71.5,71.5,71.34,71.38,146176.0,57.8384,57.8384,57.709,57.7413,146176.0
2018-05-24 14:40:00,71.38,71.39,71.26,71.3,88242.0,57.7413,57.7494,57.6443,57.6766,88242.0
2018-05-24 14:50:00,71.3,71.44,71.28,71.42,114368.0,57.6766,57.7899,57.6604,57.7737,114368.0
2018-05-24 15:00:00,71.42,71.57,71.4,71.57,128481.0,57.7737,57.895,57.7575,57.895,128481.0
2018-05-24 15:10:00,71.57,71.58,71.41,71.47,143458.0,57.895,57.9031,57.7656,57.8141,143458.0
2018-05-24 15:20:00,71.47,71.48,71.26,71.27,177655.0,57.8141,57.8222,57.6443,57.6523,177655.0
2018-05-24 15:30:00,71.27,71.29,71.12,71.12,248313.0,57.6523,57.6685,57.531,57.531,248313.0
2018-05-24 15:40:00,71.12,71.2,71.09,71.19,295971.0,57.531,57.5957,57.5067,57.5876,295971.0
2018-05-24 15:50:00,71.19,71.27,71.17,71.2,795854.0,57.5876,57.6523,57.5715,57.5957,795854.0
2018-05-25 09:30:00,69.8,69.9,68.89,69.09,670885.0,56.4632,56.5441,55.7271,55.8889,670885.0
2018-05-25 09:40:00,69.02,69.09,68.67,68.84,369116.0,55.8323,55.8889,55.5491,55.6867,369116.0
2018-05-25 09:50:00,68.82,69.03,68.64,68.89,298330.0,55.6705,55.8403,55.5249,55.7271,298330.0
2018-05-25 10:00:00,68.88,69.0,68.74,68.87,247515.0,55.719,55.8161,55.6058,55.7109,247515.0
2018-05-25 10:10:00,68.87,69.01,68.76,68.8,342466.0,55.7109,55.8242,55.6219,55.6543,342466.0
2018-05-25 10:20:00,68.79,68.92,68.62,68.67,200633.0,55.6462,55.7514,55.5087,55.5491,200633.0
2018-05-25 10:30:00,68.66,68.73,68.51,68.56,222537.0,55.541,55.5977,55.4197,55.4602,222537.0
2018-05-25 10:40:00,68.55,68.67,68.54,68.6,225311.0,55.4521,55.5491,55.444,55.4925,225311.0
2018-05-25 10:50:00,68.61,68.81,68.57,68.72,227599.0,55.5006,55.6624,55.4682,55.5896,227599.0
2018-05-25 11:00:00,68.71,68.77,68.52,68.76,342106.0,55.5815,55.63,55.4278,55.6219,342106.0
2018-05-25 11:10:00,68.76,68.8,68.66,68.67,279238.0,55.6219,55.6543,55.541,55.5491,279238.0
2018-05-25 11:20:00,68.67,68.72,68.42,68.43,195832.0,55.5491,55.5896,55.3469,55.355,195832.0
2018-05-25 11:30:00,68.45,68.52,68.3,68.37,121636.0,55.3712,55.4278,55.2498,55.3065,121636.0
2018-05-25 11:40:00,68.37,68.38,68.15,68.19,155074.0,55.3065,55.3145,55.1285,55.1608,155074.0
2018-05-25 11:50:00,68.2,68.39,68.19,68.36,163897.0,55.1689,55.3226,55.1608,55.2984,163897.0
2018-05-25 12:00:00,68.35,68.51,68.32,68.44,222260.0,55.2903,55.4197,55.266,55.3631,222260.0
2018-05-25 12:10:00,68.45,68.47,68.34,68.36,121600.0,55.3712,55.3873,55.2822,55.2984,121600.0
2018-05-25 12:20:00,68.36,68.45,68.28,68.39,117918.0,55.2984,55.3712,55.2337,55.3226,117918.0
2018-05-25 12:30:00,68.38,68.45,68.27,68.28,130104.0,55.3145,55.3712,55.2256,55.2337,130104.0
2018-05-25 12:40:00,68.28,68.41,68.22,68.4,84142.0,55.2337,55.3388,55.1851,55.3307,84142.0
2018-05-25 12:50:00,68.4,68.47,68.35,68.41,127918.0,55.3307,55.3873,55.2903,55.3388,127918.0
2018-05-25 13:00:00,68.41,68.41,68.33,68.37,51284.0,55.3388,55.3388,55.2741,55.3065,51284.0
2018-05-25 13:10:00,68.38,68.42,68.36,68.41,93459.0,55.3145,55.3469,55.2984,55.3388,93459.0
2018-05-25 13:20:00,68.4,68.42,68.34,68.38,75584.0,55.3307,55.3469,55.2822,55.3145,75584.0
2018-05-25 13:30:00,68.38,68.39,68.31,68.37,130331.0,55.3145,55.3226,55.2579,55.3065,130331.0
2018-05-25 13:40:00,68.36,68.37,68.31,68.32,87956.0,55.2984,55.3065,55.2579,55.266,87956.0
2018-05-25 13:50:00,68.33,68.42,68.32,68.34,212288.0,55.2741,55.3469,55.266,55.2822,212288.0
2018-05-25 14:00:00,68.34,68.45,68.34,68.39,132034.0,55.2822,55.3712,55.2822,55.3226,132034.0
2018-05-25 14:10:00,68.39,68.39,68.23,68.27,99361.0,55.3226,55.3226,55.1932,55.2256,99361.0
2018-05-25 14:20:00,68.27,68.35,68.21,68.21,116053.0,55.2256,55.2903,55.177,55.177,116053.0
2018-05-25 14:30:00,68.22,68.24,68.16,68.16,140816.0,55.1851,55.2013,55.1366,55.1366,140816.0
2018-05-25 14:40:00,68.17,68.18,68.03,68.06,183766.0,55.1447,55.1528,55.0314,55.0557,183766.0
2018-05-25 14:50:00,68.06,68.17,68.05,68.11,178978.0,55.0557,55.1447,55.0476,55.0961,178978.0
2018-05-25 15:00:00,68.12,68.17,68.04,68.11,220942.0,55.1042,55.1447,55.0395,55.0961,220942.0
2018-05-25 15:10:00,68.1,68.14,68.03,68.09,181385.0,55.088,55.1204,55.0314,55.08,181385.0
2018-05-25 15:20:00,68.09,68.25,68.08,68.25,275971.0,55.08,55.2094,55.0719,55.2094,275971.0
2018-05-25 15:30:00,68.25,68.49,68.2,68.49,368559.0,55.2094,55.4035,55.1689,55.4035,368559.0
2018-05-25 15:40:00,68.48,68.67,68.44,68.64,430117.0,55.3954,55.5491,55.3631,55.5249,430117.0
2018-05-25 15:50:00,68.63,68.69,68.56,68.6,907162.0,55.5168,55.5653,55.4602,55.4925,907162.0
2018-05-29 09:30:00,67.63,68.19,67.17,67.95,404030.0,54.7078,55.1608,54.3357,54.9667,404030.0
2018-05-29 09:40:00,67.97,68.37,67.85,68.1,271287.0,54.9829,55.3065,54.8858,55.088,271287.0
2018-05-29 09:50:00,68.07,68.16,67.92,68.0,134844.0,55.0638,55.1366,54.9424,55.0072,134844.0
2018-05-29 10:00:00,68.01,68.23,67.91,67.94,421664.0,55.0152,55.1932,54.9343,54.9586,421664.0
2018-05-29 10:10:00,67.92,67.93,67.6,67.7,203809.0,54.9424,54.9505,54.6836,54.7645,203809.0
2018-05-29 10:20:00,67.71,68.12,67.7,68.03,140363.0,54.7726,55.1042,54.7645,55.0314,140363.0
2018-05-29 10:30:00,68.04,68.05,67.89,67.98,110797.0,55.0395,55.0476,54.9182,54.991,110797.0
2018-05-29 10:40:00,67.96,68.12,67.9,68.12,112460.0,54.9748,55.1042,54.9263,55.1042,112460.0
2018-05-29 10:50:00,68.13,68.18,67.92,67.92,207544.0,55.1123,55.1528,54.9424,54.9424,207544.0
2018-05-29 11:00:00,67.94,67.96,67.61,67.81,112826.0,54.9586,54.9748,54.6917,54.8535,112826.0
2018-05-29 11:10:00,67.81,68.01,67.76,67.85,71366.0,54.8535,55.0152,54.813,54.8858,71366.0
2018-05-29 11:20:00,67.84,68.0,67.79,67.89,94866.0,54.8777,55.0072,54.8373,54.9182,94866.0
2018-05-29 11:30:00,67.9,67.96,67.75,67.76,106843.0,54.9263,54.9748,54.8049,54.813,106843.0
2018-05-29 11:40:00,67.76,67.76,67.36,67.43,124954.0,54.813,54.813,54.4894,54.5461,124954.0
2018-05-29 11:50:00,67.43,67.49,67.29,67.36,159101.0,54.5461,54.5946,54.4328,54.4894,159101.0
2018-05-29 12:00:00,67.37,67.37,67.2,67.25,134408.0,54.4975,54.4975,54.36,54.4005,134408.0
2018-05-29 12:10:00,67.24,67.43,67.19,67.41,100486.0,54.3924,54.5461,54.3519,54.5299,100486.0
2018-05-29 12:20:00,67.4,67.51,67.35,67.42,96341.0,54.5218,54.6108,54.4813,54.538,96341.0
2018-05-29 12:30:00,67.41,67.53,67.39,67.49,114437.0,54.5299,54.627,54.5137,54.5946,114437.0
2018-05-29 12:40:00,67.5,67.61,67.45,67.51,98262.0,54.6027,54.6917,54.5622,54.6108,98262.0
2018-05-29 12:50:00,67.52,67.58,67.4,67.43,98554.0,54.6189,54.6674,54.5218,54.5461,98554.0
2018-05-29 13:00:00,67.45,67.46,67.31,67.32,70320.0,54.5622,54.5703,54.449,54.4571,70320.0
2018-05-29 13:10:00,67.33,67.46,67.27,67.45,79936.0,54.4652,54.5703,54.4166,54.5622,79936.0
2018-05-29 13:20:00,67.46,67.53,67.43,67.5,87971.0,54.5703,54.627,54.5461,54.6027,87971.0
2018-05-29 13:30:00,67.5,67.56,67.43,67.48,84672.0,54.6027,54.6512,54.5461,54.5865,84672.0
2018-05-29 13:40:00,67.48,67.57,67.47,67.52,137034.0,54.5865,54.6593,54.5784,54.6189,137034.0
2018-05-29 13:50:00,67.52,67.57,67.46,67.48,70608.0,54.6189,54.6593,54.5703,54.5865,70608.0
2018-05-29 14:00:00,67.47,67.5,67.35,67.46,120827.0,54.5784,54.6027,54.4813,54.5703,120827.0
2018-05-29 14:10:00,67.48,67.55,67.44,67.49,134100.0,54.5865,54.6431,54.5542,54.5946,134100.0
2018-05-29 14:20:00,67.48,67.7,67.41,67.69,136262.0,54.5865,54.7645,54.5299,54.7564,136262.0
2018-05-29 14:30:00,67.69,67.91,67.64,67.78,103005.0,54.7564,54.9343,54.7159,54.8292,103005.0
2018-05-29 14:40:00,67.78,67.83,67.63,67.69,186443.0,54.8292,54.8696,54.7078,54.7564,186443.0
2018-05-29 14:50:00,67.69,67.76,67.6,67.6,113631.0,54.7564,54.813,54.6836,54.6836,113631.0
2018-05-29 15:00:00,67.6,67.73,67.57,67.67,154409.0,54.6836,54.7887,54.6593,54.7402,154409.0
2018-05-29 15:10:00,67.68,67.73,67.61,67.66,105289.0,54.7483,54.7887,54.6917,54.7321,105289.0
2018-05-29 15:20:00,67.65,67.73,67.56,67.69,109688.0,54.724,54.7887,54.6512,54.7564,109688.0
2018-05-29 15:30:00,67.69,67.84,67.56,67.81,242506.0,54.7564,54.8777,54.6512,54.8535,242506.0
2018-05-29 15:40:00,67.81,68.09,67.78,67.97,448610.0,54.8535,55.08,54.8292,54.9829,448610.0
2018-05-29 15:50:00,67.96,68.12,67.93,68.07,1141176.0,54.9748,55.1042,54.9505,55.0638,1141176.0
2018-05-30 09:30:00,68.72,68.94,68.45,68.58,342910.0,55.5896,55.7675,55.3712,55.4763,342910.0
2018-05-30 09:40:00,68.6,68.87,68.6,68.75,256427.0,55.4925,55.7109,55.4925,55.6138,256427.0
2018-05-30 09:50:00,68.76,68.83,68.6,68.67,138820.0,55.6219,55.6786,55.4925,55.5491,138820.0
2018-05-30 10:00:00,68.65,68.99,68.62,68.99,211902.0,55.533,55.808,55.5087,55.808,211902.0
2018-05-30 10:10:00,68.99,69.13,68.88,68.99,133248.0,55.808,55.9212,55.719,55.808,133248.0
2018-05-30 10:20:00,68.99,69.15,68.89,69.05,110776.0,55.808,55.9374,55.7271,55.8565,110776.0
2018-05-30 10:30:00,69.05,69.11,68.87,68.99,92861.0,55.8565,55.9051,55.7109,55.808,92861.0
2018-05-30 10:40:00,68.99,69.24,68.97,69.19,215105.0,55.808,56.0102,55.7918,55.9698,215105.0
2018-05-30 10:50:00,69.2,69.31,69.1,69.31,103887.0,55.9779,56.0668,55.897,56.0668,103887.0
2018-05-30 11:00:00,69.32,69.56,69.29,69.45,246538.0,56.0749,56.2691,56.0507,56.1801,246538.0
2018-05-30 11:10:00,69.44,69.53,69.23,69.26,117395.0,56.172,56.2448,56.0021,56.0264,117395.0
2018-05-30 11:20:00,69.26,69.38,69.16,69.26,112379.0,56.0264,56.1235,55.9455,56.0264,112379.0
2018-05-30 11:30:00,69.27,69.48,69.26,69.41,153327.0,56.0345,56.2044,56.0264,56.1477,153327.0
2018-05-30 11:40:00,69.42,69.46,69.2,69.34,103937.0,56.1558,56.1882,55.9779,56.0911,103937.0
2018-05-30 11:50:00,69.35,69.45,69.28,69.39,106361.0,56.0992,56.1801,56.0426,56.1316,106361.0
2018-05-30 12:00:00,69.39,69.52,69.38,69.48,84627.0,56.1316,56.2367,56.1235,56.2044,84627.0
2018-05-30 12:10:00,69.49,69.55,69.41,69.44,82595.0,56.2125,56.261,56.1477,56.172,82595.0
2018-05-30 12:20:00,69.44,69.56,69.4,69.55,99986.0,56.172,56.2691,56.1397,56.261,99986.0
2018-05-30 12:30:00,69.55,69.58,69.35,69.35,123625.0,56.261,56.2853,56.0992,56.0992,123625.0
2018-05-30 12:40:00,69.37,69.52,69.29,69.41,80874.0,56.1154,56.2367,56.0507,56.1477,80874.0
2018-05-30 12:50:00,69.41,69.53,69.39,69.53,53249.0,56.1477,56.2448,56.1316,56.2448,53249.0
2018-05-30 13:00:00,69.53,69.63,69.52,69.6,81394.0,56.2448,56.3257,56.2367,56.3014,81394.0
2018-05-30 13:10:00,69.6,69.75,69.54,69.66,57119.0,56.3014,56.4228,56.2529,56.35,57119.0
2018-05-30 13:20:00,69.67,69.77,69.66,69.68,61950.0,56.3581,56.439,56.35,56.3662,61950.0
2018-05-30 13:30:00,69.69,69.83,69.66,69.81,86605.0,56.3742,56.4875,56.35,56.4713,86605.0
2018-05-30 13:40:00,69.81,69.82,69.71,69.75,72551.0,56.4713,56.4794,56.3904,56.4228,72551.0
2018-05-30 13:50:00,69.75,69.75,69.55,69.57,70873.0,56.4228,56.4228,56.261,56.2772,70873.0
2018-05-30 14:00:00,69.58,69.65,69.45,69.5,84262.0,56.2853,56.3419,56.1801,56.2205,84262.0
2018-05-30 14:10:00,69.49,69.61,69.46,69.53,80412.0,56.2125,56.3095,56.1882,56.2448,80412.0
2018-05-30 14:20:00,69.53,69.57,69.46,69.55,141622.0,56.2448,56.2772,56.1882,56.261,141622.0
2018-05-30 14:30:00,69.55,69.63,69.5,69.58,87035.0,56.261,56.3257,56.2205,56.2853,87035.0
2018-05-30 14:40:00,69.58,69.64,69.5,69.61,118721.0,56.2853,56.3338,56.2205,56.3095,118721.0
2018-05-30 14:50:00,69.6,69.66,69.54,69.63,91958.0,56.3014,56.35,56.2529,56.3257,91958.0
2018-05-30 15:00:00,69.63,69.7,69.58,69.6,93387.0,56.3257,56.3823,56.2853,56.3014,93387.0
2018-05-30 15:10:00,69.59,69.65,69.56,69.61,100060.0,56.2933,56.3419,56.2691,56.3095,100060.0
2018-05-30 15:20:00,69.62,69.64,69.54,69.61,254688.0,56.3176,56.3338,56.2529,56.3095,254688.0
2018-05-30 15:30:00,69.6,69.61,69.49,69.55,329441.0,56.3014,56.3095,56.2125,56.261,329441.0
2018-05-30 15:40:00,69.54,69.58,69.48,69.54,210132.0,56.2529,56.2853,56.2044,56.2529,210132.0
2018-05-30 15:50:00,69.54,69.63,69.47,69.49,668651.0,56.2529,56.3257,56.1963,56.2125,668651.0
2018-05-31 09:30:00,69.08,69.23,68.3,68.36,419310.0,55.8808,56.0021,55.2498,55.2984,419310.0
2018-05-31 09:40:00,68.35,68.58,68.25,68.53,167613.0,55.2903,55.4763,55.2094,55.4359,167613.0
2018-05-31 09:50:00,68.52,68.69,68.43,68.67,111671.0,55.4278,55.5653,55.355,55.5491,111671.0
2018-05-31 10:00:00,68.65,68.78,68.53,68.57,152647.0,55.533,55.6381,55.4359,55.4682,152647.0
2018-05-31 10:10:00,68.59,68.85,68.49,68.74,114398.0,55.4844,55.6947,55.4035,55.6058,114398.0
2018-05-31 10:20:00,68.72,68.78,68.66,68.67,73173.0,55.5896,55.6381,55.541,55.5491,73173.0
2018-05-31 10:30:00,68.69,68.85,68.6,68.69,75069.0,55.5653,55.6947,55.4925,55.5653,75069.0
2018-05-31 10:40:00,68.67,68.9,68.64,68.84,93424.0,55.5491,55.7352,55.5249,55.6867,93424.0
2018-05-31 10:50:00,68.83,68.93,68.76,68.83,65944.0,55.6786,55.7595,55.6219,55.6786,65944.0
2018-05-31 11:00:00,68.83,69.32,68.83,69.14,112307.0,55.6786,56.0749,55.6786,55.9293,112307.0
2018-05-31 11:10:00,69.14,69.24,68.75,68.75,100020.0,55.9293,56.0102,55.6138,55.6138,100020.0
2018-05-31 11:20:00,68.76,68.9,68.61,68.88,116700.0,55.6219,55.7352,55.5006,55.719,116700.0
2018-05-31 11:30:00,68.88,68.88,68.57,68.76,101602.0,55.719,55.719,55.4682,55.6219,101602.0
2018-05-31 11:40:00,68.75,68.82,68.43,68.55,96030.0,55.6138,55.6705,55.355,55.4521,96030.0
2018-05-31 11:50:00,68.53,68.56,68.37,68.5,88050.0,55.4359,55.4602,55.3065,55.4116,88050.0
2018-05-31 12:00:00,68.5,68.65,68.45,68.49,164875.0,55.4116,55.533,55.3712,55.4035,164875.0
2018-05-31 12:10:00,68.48,68.78,68.48,68.77,62536.0,55.3954,55.6381,55.3954,55.63,62536.0
2018-05-31 12:20:00,68.77,68.83,68.67,68.67,75068.0,55.63,55.6786,55.5491,55.5491,75068.0
2018-05-31 12:30:00,68.67,68.77,68.59,68.73,75249.0,55.5491,55.63,55.4844,55.5977,75249.0
2018-05-31 12:40:00,68.72,68.76,68.67,68.73,54692.0,55.5896,55.6219,55.5491,55.5977,54692.0
2018-05-31 12:50:00,68.74,68.79,68.66,68.79,52119.0,55.6058,55.6462,55.541,55.6462,52119.0
2018-05-31 13:00:00,68.79,68.82,68.71,68.76,48529.0,55.6462,55.6705,55.5815,55.6219,48529.0
2018-05-31 13:10:00,68.77,68.79,68.55,68.57,65508.0,55.63,55.6462,55.4521,55.4682,65508.0
2018-05-31 13:20:00,68.58,68.64,68.5,68.57,90429.0,55.4763,55.5249,55.4116,55.4682,90429.0
2018-05-31 13:30:00,68.56,68.59,68.46,68.53,93915.0,55.4602,55.4844,55.3793,55.4359,93915.0
2018-05-31 13:40:00,68.55,68.68,68.52,68.65,44707.0,55.4521,55.5572,55.4278,55.533,44707.0
2018-05-31 13:50:00,68.66,68.68,68.48,68.48,90548.0,55.541,55.5572,55.3954,55.3954,90548.0
2018-05-31 14:00:00,68.49,68.52,68.35,68.44,79991.0,55.4035,55.4278,55.2903,55.3631,79991.0
2018-05-31 14:10:00,68.44,68.59,68.41,68.57,139495.0,55.3631,55.4844,55.3388,55.4682,139495.0
2018-05-31 14:20:00,68.57,68.67,68.57,68.58,135762.0,55.4682,55.5491,55.4682,55.4763,135762.0
2018-05-31 14:30:00,68.57,68.6,68.46,68.49,97988.0,55.4682,55.4925,55.3793,55.4035,97988.0
2018-05-31 14:40:00,68.49,68.61,68.44,68.59,65171.0,55.4035,55.5006,55.3631,55.4844,65171.0
2018-05-31 14:50:00,68.59,68.65,68.51,68.57,98649.0,55.4844,55.533,55.4197,55.4682,98649.0
2018-05-31 15:00:00,68.56,68.65,68.48,68.61,115625.0,55.4602,55.533,55.3954,55.5006,115625.0
2018-05-31 15:10:00,68.6,68.6,68.52,68.56,155041.0,55.4925,55.4925,55.4278,55.4602,155041.0
2018-05-31 15:20:00,68.56,68.62,68.44,68.56,163582.0,55.4602,55.5087,55.3631,55.4602,163582.0
2018-05-31 15:30:00,68.56,68.69,68.47,68.65,215743.0,55.4602,55.5653,55.3873,55.533,215743.0
2018-05-31 15:40:00,68.64,68.65,68.53,68.64,400064.0,55.5249,55.533,55.4359,55.5249,400064.0
2018-05-31 15:50:00,68.63,68.74,68.56,68.65,696258.0,55.5168,55.6058,55.4602,55.533,696258.0
2018-06-01 09:30:00,68.64,68.78,68.37,68.5,338680.0,55.5249,55.6381,55.3065,55.4116,338680.0
2018-06-01 09:40:00,68.52,69.08,68.5,68.88,135143.0,55.4278,55.8808,55.4116,55.719,135143.0
2018-06-01 09:50:00,68.89,69.07,68.68,68.77,194811.0,55.7271,55.8727,55.5572,55.63,194811.0
2018-06-01 10:00:00,68.77,68.9,68.68,68.69,176979.0,55.63,55.7352,55.5572,55.5653,176979.0
2018-06-01 10:10:00,68.69,68.8,68.53,68.66,179083.0,55.5653,55.6543,55.4359,55.541,179083.0
2018-06-01 10:20:00,68.66,68.93,68.63,68.76,228345.0,55.541,55.7595,55.5168,55.6219,228345.0
2018-06-01 10:30:00,68.76,68.82,68.64,68.77,192426.0,55.6219,55.6705,55.5249,55.63,192426.0
2018-06-01 10:40:00,68.76,68.83,68.62,68.75,116530.0,55.6219,55.6786,55.5087,55.6138,116530.0
2018-06-01 10:50:00,68.77,68.93,68.74,68.9,118708.0,55.63,55.7595,55.6058,55.7352,118708.0
2018-06-01 11:00:00,68.91,69.02,68.88,68.98,135607.0,55.7433,55.8323,55.719,55.7999,135607.0
2018-06-01 11:10:00,68.98,69.03,68.85,68.85,108546.0,55.7999,55.8403,55.6947,55.6947,108546.0
2018-06-01 11:20:00,68.85,68.96,68.82,68.85,160807.0,55.6947,55.7837,55.6705,55.6947,160807.0
2018-06-01 11:30:00,68.85,69.0,68.81,68.88,70348.0,55.6947,55.8161,55.6624,55.719,70348.0
2018-06-01 11:40:00,68.88,69.0,68.86,68.99,167328.0,55.719,55.8161,55.7028,55.808,167328.0
2018-06-01 11:50:00,68.99,69.09,68.96,69.01,354357.0,55.808,55.8889,55.7837,55.8242,354357.0
2018-06-01 12:00:00,69.0,69.04,68.95,69.03,63810.0,55.8161,55.8484,55.7756,55.8403,63810.0
2018-06-01 12:10:00,69.03,69.05,68.87,68.9,73664.0,55.8403,55.8565,55.7109,55.7352,73664.0
2018-06-01 12:20:00,68.91,68.94,68.85,68.89,58246.0,55.7433,55.7675,55.6947,55.7271,58246.0
2018-06-01 12:30:00,68.9,68.93,68.85,68.86,111822.0,55.7352,55.7595,55.6947,55.7028,111822.0
2018-06-01 12:40:00,68.87,68.9,68.83,68.85,48238.0,55.7109,55.7352,55.6786,55.6947,48238.0
2018-06-01 12:50:00,68.85,68.85,68.65,68.76,58346.0,55.6947,55.6947,55.533,55.6219,58346.0
2018-06-01 13:00:00,68.76,68.84,68.73,68.76,51601.0,55.6219,55.6867,55.5977,55.6219,51601.0
2018-06-01 13:10:00,68.77,68.83,68.73,68.79,44145.0,55.63,55.6786,55.5977,55.6462,44145.0
2018-06-01 13:20:00,68.79,68.79,68.68,68.73,77268.0,55.6462,55.6462,55.5572,55.5977,77268.0
2018-06-01 13:30:00,68.73,68.85,68.69,68.84,78325.0,55.5977,55.6947,55.5653,55.6867,78325.0
2018-06-01 13:40:00,68.83,68.86,68.73,68.77,67746.0,55.6786,55.7028,55.5977,55.63,67746.0
2018-06-01 13:50:00,68.76,68.88,68.75,68.82,59212.0,55.6219,55.719,55.6138,55.6705,59212.0
2018-06-01 14:00:00,68.82,68.86,68.72,68.75,75421.0,55.6705,55.7028,55.5896,55.6138,75421.0
2018-06-01 14:10:00,68.75,68.77,68.67,68.67,74348.0,55.6138,55.63,55.5491,55.5491,74348.0
2018-06-01 14:20:00,68.68,68.74,68.65,68.71,138434.0,55.5572,55.6058,55.533,55.5815,138434.0
2018-06-01 14:30:00,68.72,68.78,68.68,68.7,66760.0,55.5896,55.6381,55.5572,55.5734,66760.0
2018-06-01 14:40:00,68.71,68.93,68.69,68.93,157074.0,55.5815,55.7595,55.5653,55.7595,157074.0
2018-06-01 14:50:00,68.92,68.92,68.78,68.84,94151.0,55.7514,55.7514,55.6381,55.6867,94151.0
2018-06-01 15:00:00,68.85,68.99,68.82,68.96,146313.0,55.6947,55.808,55.6705,55.7837,146313.0
2018-06-01 15:10:00,68.97,68.99,68.9,68.95,113582.0,55.7918,55.808,55.7352,55.7756,113582.0
2018-06-01 15:20:00,68.95,68.98,68.93,68.96,164316.0,55.7756,55.7999,55.7595,55.7837,164316.0
2018-06-01 15:30:00,68.95,68.96,68.9,68.95,178642.0,55.7756,55.7837,55.7352,55.7756,178642.0
2018-06-01 15:40:00,68.95,69.01,68.92,68.94,241817.0,55.7756,55.8242,55.7514,55.7675,241817.0
2018-06-01 15:50:00,68.94,69.02,68.9,68.97,558823.0,55.7675,55.8323,55.7352,55.7918,558823.0
2018-06-04 09:30:00,69.16,69.29,68.84,69.07,231726.0,55.9455,56.0507,55.6867,55.8727,231726.0
2018-06-04 09:40:00,69.07,69.46,69.05,69.35,152000.0,55.8727,56.1882,55.8565,56.0992,152000.0
2018-06-04 09:50:00,69.35,69.47,69.25,69.36,124161.0,56.0992,56.1963,56.0183,56.1073,124161.0
2018-06-04 10:00:00,69.38,69.49,69.25,69.29,154728.0,56.1235,56.2125,56.0183,56.0507,154728.0
2018-06-04 10:10:00,69.28,69.35,69.19,69.31,156501.0,56.0426,56.0992,55.9698,56.0668,156501.0
2018-06-04 10:20:00,69.31,69.33,69.07,69.13,168869.0,56.0668,56.083,55.8727,55.9212,168869.0
2018-06-04 10:30:00,69.14,69.2,69.06,69.12,138375.0,55.9293,55.9779,55.8646,55.9132,138375.0
2018-06-04 10:40:00,69.11,69.18,68.99,69.06,104678.0,55.9051,55.9617,55.808,55.8646,104678.0
2018-06-04 10:50:00,69.06,69.1,69.01,69.03,195077.0,55.8646,55.897,55.8242,55.8403,195077.0
2018-06-04 11:00:00,69.04,69.05,68.77,68.8,181896.0,55.8484,55.8565,55.63,55.6543,181896.0
2018-06-04 11:10:00,68.8,68.9,68.72,68.88,113410.0,55.6543,55.7352,55.5896,55.719,113410.0
2018-06-04 11:20:00,68.88,69.06,68.79,69.03,161462.0,55.719,55.8646,55.6462,55.8403,161462.0
2018-06-04 11:30:00,69.03,69.18,69.01,69.13,136206.0,55.8403,55.9617,55.8242,55.9212,136206.0
2018-06-04 11:40:00,69.13,69.2,69.04,69.11,155750.0,55.9212,55.9779,55.8484,55.9051,155750.0
2018-06-04 11:50:00,69.12,69.2,69.07,69.12,72322.0,55.9132,55.9779,55.8727,55.9132,72322.0
2018-06-04 12:00:00,69.13,69.19,69.1,69.13,95681.0,55.9212,55.9698,55.897,55.9212,95681.0
2018-06-04 12:10:00,69.13,69.17,69.01,69.02,79490.0,55.9212,55.9536,55.8242,55.8323,79490.0
2018-06-04 12:20:00,69.03,69.14,69.03,69.11,60603.0,55.8403,55.9293,55.8403,55.9051,60603.0
2018-06-04 12:30:00,69.1,69.13,68.98,69.0,76502.0,55.897,55.9212,55.7999,55.8161,76502.0
2018-06-04 12:40:00,69.02,69.08,68.97,68.99,74987.0,55.8323,55.8808,55.7918,55.808,74987.0
2018-06-04 12:50:00,68.99,69.02,68.86,68.88,62460.0,55.808,55.8323,55.7028,55.719,62460.0
2018-06-04 13:00:00,68.88,68.91,68.84,68.86,55054.0,55.719,55.7433,55.6867,55.7028,55054.0
2018-06-04 13:10:00,68.86,68.87,68.76,68.8,65399.0,55.7028,55.7109,55.6219,55.6543,65399.0
2018-06-04 13:20:00,68.79,68.87,68.79,68.84,39763.0,55.6462,55.7109,55.6462,55.6867,39763.0
2018-06-04 13:30:00,68.84,68.84,68.76,68.8,73471.0,55.6867,55.6867,55.6219,55.6543,73471.0
2018-06-04 13:40:00,68.8,68.94,68.8,68.87,70151.0,55.6543,55.7675,55.6543,55.7109,70151.0
2018-06-04 13:50:00,68.87,68.93,68.83,68.92,72389.0,55.7109,55.7595,55.6786,55.7514,72389.0
2018-06-04 14:00:00,68.93,68.93,68.86,68.9,73749.0,55.7595,55.7595,55.7028,55.7352,73749.0
2018-06-04 14:10:00,68.9,68.9,68.75,68.76,95100.0,55.7352,55.7352,55.6138,55.6219,95100.0
2018-06-04 14:20:00,68.75,68.79,68.68,68.75,70907.0,55.6138,55.6462,55.5572,55.6138,70907.0
2018-06-04 14:30:00,68.76,68.9,68.76,68.89,79674.0,55.6219,55.7352,55.6219,55.7271,79674.0
2018-06-04 14:40:00,68.88,68.92,68.85,68.9,75063.0,55.719,55.7514,55.6947,55.7352,75063.0
2018-06-04 14:50:00,68.9,68.91,68.82,68.87,122111.0,55.7352,55.7433,55.6705,55.7109,122111.0
2018-06-04 15:00:00,68.86,69.02,68.86,68.98,142592.0,55.7028,55.8323,55.7028,55.7999,142592.0
2018-06-04 15:10:00,68.98,69.01,68.91,68.95,84730.0,55.7999,55.8242,55.7433,55.7756,84730.0
2018-06-04 15:20:00,68.95,69.0,68.93,68.96,111603.0,55.7756,55.8161,55.7595,55.7837,111603.0
2018-06-04 15:30:00,68.96,69.0,68.9,68.95,173448.0,55.7837,55.8161,55.7352,55.7756,173448.0
2018-06-04 15:40:00,68.96,68.98,68.88,68.96,265005.0,55.7837,55.7999,55.719,55.7837,265005.0
2018-06-04 15:50:00,68.96,69.1,68.94,69.07,533951.0,55.7837,55.897,55.7675,55.8727,533951.0
2018-06-05 09:30:00,68.49,68.49,68.01,68.3,333055.0,55.8082,55.8082,55.417,55.6534,333055.0
2018-06-05 09:40:00,68.28,68.54,68.12,68.16,180321.0,55.6371,55.8489,55.5067,55.5393,180321.0
2018-06-05 09:50:00,68.17,68.4,68.15,68.34,84951.0,55.5474,55.7348,55.5311,55.6859,84951.0
2018-06-05 10:00:00,68.34,68.45,68.19,68.21,158793.0,55.6859,55.7756,55.5637,55.58,158793.0
2018-06-05 10:10:00,68.22,68.32,68.1,68.25,224316.0,55.5882,55.6696,55.4904,55.6126,224316.0
2018-06-05 10:20:00,68.24,68.25,68.08,68.2,148305.0,55.6045,55.6126,55.4741,55.5719,148305.0
2018-06-05 10:30:00,68.22,68.32,68.17,68.32,102980.0,55.5882,55.6696,55.5474,55.6696,102980.0
2018-06-05 10:40:00,68.32,68.34,68.07,68.07,112984.0,55.6696,55.6859,55.4659,55.4659,112984.0
2018-06-05 10:50:00,68.06,68.23,68.06,68.18,123566.0,55.4578,55.5963,55.4578,55.5556,123566.0
2018-06-05 11:00:00,68.18,68.19,67.9,67.92,143474.0,55.5556,55.5637,55.3274,55.3437,143474.0
2018-06-05 11:10:00,67.92,68.25,67.91,68.22,110267.0,55.3437,55.6126,55.3356,55.5882,110267.0
2018-06-05 11:20:00,68.23,68.43,68.22,68.26,125640.0,55.5963,55.7593,55.5882,55.6208,125640.0
2018-06-05 11:30:00,68.26,68.5,68.23,68.39,138317.0,55.6208,55.8163,55.5963,55.7267,138317.0
2018-06-05 11:40:00,68.38,68.48,68.33,68.45,112458.0,55.7185,55.8,55.6778,55.7756,112458.0
2018-06-05 11:50:00,68.44,68.47,68.36,68.44,54775.0,55.7674,55.7919,55.7022,55.7674,54775.0
2018-06-05 12:00:00,68.44,68.62,68.41,68.62,58435.0,55.7674,55.9141,55.743,55.9141,58435.0
2018-06-05 12:10:00,68.62,68.62,68.51,68.57,49929.0,55.9141,55.9141,55.8245,55.8734,49929.0
2018-06-05 12:20:00,68.58,68.66,68.48,68.59,65193.0,55.8815,55.9467,55.8,55.8897,65193.0
2018-06-05 12:30:00,68.59,68.67,68.57,68.63,61352.0,55.8897,55.9548,55.8734,55.9222,61352.0
2018-06-05 12:40:00,68.61,68.76,68.6,68.73,111681.0,55.9059,56.0282,55.8978,56.0037,111681.0
2018-06-05 12:50:00,68.73,68.83,68.7,68.76,96294.0,56.0037,56.0852,55.9793,56.0282,96294.0
2018-06-05 13:00:00,68.76,68.82,68.72,68.8,111798.0,56.0282,56.0771,55.9956,56.0608,111798.0
2018-06-05 13:10:00,68.8,68.86,68.66,68.68,52084.0,56.0608,56.1097,55.9467,55.963,52084.0
2018-06-05 13:20:00,68.68,68.72,68.66,68.68,62335.0,55.963,55.9956,55.9467,55.963,62335.0
2018-06-05 13:30:00,68.68,68.71,68.64,68.67,87918.0,55.963,55.9874,55.9304,55.9548,87918.0
2018-06-05 13:40:00,68.67,68.72,68.63,68.65,91133.0,55.9548,55.9956,55.9222,55.9385,91133.0
2018-06-05 13:50:00,68.65,68.65,68.54,68.61,68225.0,55.9385,55.9385,55.8489,55.9059,68225.0
2018-06-05 14:00:00,68.62,68.63,68.54,68.59,65983.0,55.9141,55.9222,55.8489,55.8897,65983.0
2018-06-05 14:10:00,68.59,68.63,68.58,68.62,67989.0,55.8897,55.9222,55.8815,55.9141,67989.0
2018-06-05 14:20:00,68.61,68.68,68.6,68.64,172125.0,55.9059,55.963,55.8978,55.9304,172125.0
2018-06-05 14:30:00,68.64,68.66,68.61,68.63,58137.0,55.9304,55.9467,55.9059,55.9222,58137.0
2018-06-05 14:40:00,68.64,68.65,68.49,68.51,78110.0,55.9304,55.9385,55.8082,55.8245,78110.0
2018-06-05 14:50:00,68.52,68.53,68.44,68.48,53023.0,55.8326,55.8408,55.7674,55.8,53023.0
2018-06-05 15:00:00,68.48,68.54,68.47,68.5,74334.0,55.8,55.8489,55.7919,55.8163,74334.0
2018-06-05 15:10:00,68.5,68.5,68.43,68.45,111848.0,55.8163,55.8163,55.7593,55.7756,111848.0
2018-06-05 15:20:00,68.45,68.5,68.45,68.45,66102.0,55.7756,55.8163,55.7756,55.7756,66102.0
2018-06-05 15:30:00,68.45,68.49,68.41,68.47,92896.0,55.7756,55.8082,55.743,55.7919,92896.0
2018-06-05 15:40:00,68.46,68.63,68.46,68.61,152254.0,55.7837,55.9222,55.7837,55.9059,152254.0
2018-06-05 15:50:00,68.61,68.7,68.49,68.51,494117.0,55.9059,55.9793,55.8082,55.8245,494117.0
2018-06-06 09:30:00,68.83,68.84,68.59,68.74,258242.0,56.0852,56.0934,55.8897,56.0119,258242.0
2018-06-06 09:40:00,68.74,68.8,68.6,68.68,86711.0,56.0119,56.0608,55.8978,55.963,86711.0
2018-06-06 09:50:00,68.68,68.81,68.58,68.67,115814.0,55.963,56.0689,55.8815,55.9548,115814.0
2018-06-06 10:00:00,68.67,68.73,68.59,68.7,122325.0,55.9548,56.0037,55.8897,55.9793,122325.0
2018-06-06 10:10:00,68.7,68.73,68.64,68.65,74631.0,55.9793,56.0037,55.9304,55.9385,74631.0
2018-06-06 10:20:00,68.63,68.67,68.56,68.62,77508.0,55.9222,55.9548,55.8652,55.9141,77508.0
2018-06-06 10:30:00,68.6,68.61,68.08,68.34,286437.0,55.8978,55.9059,55.4741,55.6859,286437.0
2018-06-06 10:40:00,68.34,68.38,68.1,68.11,132133.0,55.6859,55.7185,55.4904,55.4985,132133.0
2018-06-06 10:50:00,68.09,68.4,68.07,68.34,131306.0,55.4822,55.7348,55.4659,55.6859,131306.0
2018-06-06 11:00:00,68.33,68.43,68.33,68.37,78504.0,55.6778,55.7593,55.6778,55.7104,78504.0
2018-06-06 11:10:00,68.36,68.53,68.35,68.49,146809.0,55.7022,55.8408,55.6941,55.8082,146809.0
2018-06-06 11:20:00,68.48,68.8,68.46,68.72,246849.0,55.8,56.0608,55.7837,55.9956,246849.0
2018-06-06 11:30:00,68.71,68.84,68.62,68.63,132525.0,55.9874,56.0934,55.9141,55.9222,132525.0
2018-06-06 11:40:00,68.63,68.77,68.63,68.7,102419.0,55.9222,56.0363,55.9222,55.9793,102419.0
2018-06-06 11:50:00,68.69,68.75,68.61,68.65,91882.0,55.9711,56.02,55.9059,55.9385,91882.0
2018-06-06 12:00:00,68.65,68.66,68.57,68.58,76984.0,55.9385,55.9467,55.8734,55.8815,76984.0
2018-06-06 12:10:00,68.58,68.64,68.57,68.63,56990.0,55.8815,55.9304,55.8734,55.9222,56990.0
2018-06-06 12:20:00,68.62,68.62,68.54,68.6,77937.0,55.9141,55.9141,55.8489,55.8978,77937.0
2018-06-06 12:30:00,68.61,68.69,68.56,68.58,71575.0,55.9059,55.9711,55.8652,55.8815,71575.0
2018-06-06 12:40:00,68.58,68.76,68.56,68.74,71583.0,55.8815,56.0282,55.8652,56.0119,71583.0
2018-06-06 12:50:00,68.73,68.77,68.66,68.74,60481.0,56.0037,56.0363,55.9467,56.0119,60481.0
2018-06-06 13:00:00,68.73,68.83,68.68,68.82,59057.0,56.0037,56.0852,55.963,56.0771,59057.0
2018-06-06 13:10:00,68.82,68.88,68.81,68.85,53844.0,56.0771,56.126,56.0689,56.1015,53844.0
2018-06-06 13:20:00,68.84,68.88,68.77,68.8,65828.0,56.0934,56.126,56.0363,56.0608,65828.0
2018-06-06 13:30:00,68.8,68.97,68.78,68.96,91936.0,56.0608,56.1993,56.0445,56.1911,91936.0
2018-06-06 13:40:00,68.97,69.0,68.89,68.95,122790.0,56.1993,56.2237,56.1341,56.183,122790.0
2018-06-06 13:50:00,68.95,68.95,68.81,68.87,87734.0,56.183,56.183,56.0689,56.1178,87734.0
2018-06-06 14:00:00,68.87,68.87,68.76,68.81,91584.0,56.1178,56.1178,56.0282,56.0689,91584.0
2018-06-06 14:10:00,68.82,68.83,68.78,68.8,102535.0,56.0771,56.0852,56.0445,56.0608,102535.0
2018-06-06 14:20:00,68.8,68.92,68.79,68.91,58437.0,56.0608,56.1585,56.0526,56.1504,58437.0
2018-06-06 14:30:00,68.92,69.01,68.92,69.0,125052.0,56.1585,56.2319,56.1585,56.2237,125052.0
2018-06-06 14:40:00,69.0,69.06,68.99,69.03,141308.0,56.2237,56.2726,56.2156,56.2482,141308.0
2018-06-06 14:50:00,69.03,69.04,68.93,68.94,115809.0,56.2482,56.2563,56.1667,56.1748,115809.0
2018-06-06 15:00:00,68.94,68.94,68.82,68.83,49155.0,56.1748,56.1748,56.0771,56.0852,49155.0
2018-06-06 15:10:00,68.82,68.93,68.8,68.92,68032.0,56.0771,56.1667,56.0608,56.1585,68032.0
2018-06-06 15:20:00,68.92,68.93,68.86,68.89,120911.0,56.1585,56.1667,56.1097,56.1341,120911.0
2018-06-06 15:30:00,68.89,68.91,68.86,68.89,73545.0,56.1341,56.1504,56.1097,56.1341,73545.0
2018-06-06 15:40:00,68.89,68.92,68.79,68.81,196704.0,56.1341,56.1585,56.0526,56.0689,196704.0
2018-06-06 15:50:00,68.81,68.95,68.79,68.91,514752.0,56.0689,56.183,56.0526,56.1504,514752.0
2018-06-07 09:30:00,69.37,69.72,69.13,69.52,321126.0,56.5252,56.8104,56.3297,56.6475,321126.0
2018-06-07 09:40:00,69.53,69.65,69.4,69.53,151292.0,56.6556,56.7534,56.5497,56.6556,151292.0
2018-06-07 09:50:00,69.52,69.59,69.35,69.54,219230.0,56.6475,56.7045,56.5089,56.6637,219230.0
2018-06-07 10:00:00,69.55,69.72,69.48,69.69,196262.0,56.6719,56.8104,56.6149,56.786,196262.0
2018-06-07 10:10:00,69.7,69.75,69.56,69.74,192503.0,56.7941,56.8349,56.68,56.8267,192503.0
2018-06-07 10:20:00,69.75,69.75,69.57,69.65,199185.0,56.8349,56.8349,56.6882,56.7534,199185.0
2018-06-07 10:30:00,69.66,69.67,69.31,69.42,105761.0,56.7615,56.7697,56.4763,56.566,105761.0
2018-06-07 10:40:00,69.4,69.54,69.29,69.52,109954.0,56.5497,56.6637,56.46,56.6475,109954.0
2018-06-07 10:50:00,69.52,69.62,69.5,69.52,130105.0,56.6475,56.7289,56.6312,56.6475,130105.0
2018-06-07 11:00:00,69.54,69.61,69.48,69.56,66217.0,56.6637,56.7208,56.6149,56.68,66217.0
2018-06-07 11:10:00,69.57,69.73,69.57,69.7,245156.0,56.6882,56.8186,56.6882,56.7941,245156.0
2018-06-07 11:20:00,69.72,69.76,69.58,69.61,133604.0,56.8104,56.843,56.6963,56.7208,133604.0
2018-06-07 11:30:00,69.61,69.75,69.58,69.75,138598.0,56.7208,56.8349,56.6963,56.8349,138598.0
2018-06-07 11:40:00,69.75,69.78,69.59,69.7,172988.0,56.8349,56.8593,56.7045,56.7941,172988.0
2018-06-07 11:50:00,69.69,69.97,69.69,69.96,143039.0,56.786,57.0141,56.786,57.006,143039.0
2018-06-07 12:00:00,69.97,70.04,69.92,69.98,143448.0,57.0141,57.0712,56.9734,57.0223,143448.0
2018-06-07 12:10:00,69.98,70.02,69.87,69.97,155374.0,57.0223,57.0549,56.9326,57.0141,155374.0
2018-06-07 12:20:00,69.98,70.09,69.94,70.03,139097.0,57.0223,57.1119,56.9897,57.063,139097.0
2018-06-07 12:30:00,70.03,70.1,69.94,70.1,108639.0,57.063,57.1201,56.9897,57.1201,108639.0
2018-06-07 12:40:00,70.1,70.29,70.05,70.05,314334.0,57.1201,57.2749,57.0793,57.0793,314334.0
2018-06-07 12:50:00,70.05,70.06,69.85,69.92,249899.0,57.0793,57.0875,56.9163,56.9734,249899.0
2018-06-07 13:00:00,69.91,69.91,69.69,69.7,169477.0,56.9652,56.9652,56.786,56.7941,169477.0
2018-06-07 13:10:00,69.7,69.86,69.68,69.84,103250.0,56.7941,56.9245,56.7778,56.9082,103250.0
2018-06-07 13:20:00,69.83,69.91,69.76,69.77,125730.0,56.9001,56.9652,56.843,56.8512,125730.0
2018-06-07 13:30:00,69.76,69.78,69.56,69.6,113487.0,56.843,56.8593,56.68,56.7126,113487.0
2018-06-07 13:40:00,69.59,69.69,69.49,69.69,75373.0,56.7045,56.786,56.623,56.786,75373.0
2018-06-07 13:50:00,69.68,69.68,69.47,69.51,81070.0,56.7778,56.7778,56.6067,56.6393,81070.0
2018-06-07 14:00:00,69.5,69.73,69.49,69.7,83691.0,56.6312,56.8186,56.623,56.7941,83691.0
2018-06-07 14:10:00,69.71,69.82,69.71,69.74,70318.0,56.8023,56.8919,56.8023,56.8267,70318.0
2018-06-07 14:20:00,69.74,69.77,69.69,69.75,133043.0,56.8267,56.8512,56.786,56.8349,133043.0
2018-06-07 14:30:00,69.75,69.75,69.67,69.69,58764.0,56.8349,56.8349,56.7697,56.786,58764.0
2018-06-07 14:40:00,69.68,69.7,69.64,69.7,85942.0,56.7778,56.7941,56.7452,56.7941,85942.0
2018-06-07 14:50:00,69.7,69.76,69.69,69.74,177444.0,56.7941,56.843,56.786,56.8267,177444.0
2018-06-07 15:00:00,69.75,69.75,69.66,69.67,110817.0,56.8349,56.8349,56.7615,56.7697,110817.0
2018-06-07 15:10:00,69.68,69.8,69.67,69.8,160466.0,56.7778,56.8756,56.7697,56.8756,160466.0
2018-06-07 15:20:00,69.79,69.79,69.73,69.76,98315.0,56.8675,56.8675,56.8186,56.843,98315.0
2018-06-07 15:30:00,69.75,69.8,69.73,69.8,190043.0,56.8349,56.8756,56.8186,56.8756,190043.0
2018-06-07 15:40:00,69.8,69.8,69.7,69.74,380303.0,56.8756,56.8756,56.7941,56.8267,380303.0
2018-06-07 15:50:00,69.75,69.82,69.49,69.55,780244.0,56.8349,56.8919,56.623,56.6719,780244.0
2018-06-08 09:30:00,69.9,70.09,69.23,69.28,184601.0,56.9571,57.1119,56.4111,56.4519,184601.0
2018-06-08 09:40:00,69.31,69.42,69.06,69.08,135515.0,56.4763,56.566,56.2726,56.2889,135515.0
2018-06-08 09:50:00,69.07,69.63,68.97,69.58,122453.0,56.2808,56.7371,56.1993,56.6963,122453.0
2018-06-08 10:00:00,69.58,69.75,69.42,69.53,203842.0,56.6963,56.8349,56.566,56.6556,203842.0
2018-06-08 10:10:00,69.54,69.54,69.23,69.33,129640.0,56.6637,56.6637,56.4111,56.4926,129640.0
2018-06-08 10:20:00,69.34,69.51,69.34,69.39,107025.0,56.5008,56.6393,56.5008,56.5415,107025.0
2018-06-08 10:30:00,69.38,69.49,69.31,69.31,80727.0,56.5334,56.623,56.4763,56.4763,80727.0
2018-06-08 10:40:00,69.32,69.35,69.19,69.23,100584.0,56.4845,56.5089,56.3786,56.4111,100584.0
2018-06-08 10:50:00,69.24,69.37,69.11,69.16,116538.0,56.4193,56.5252,56.3134,56.3541,116538.0
2018-06-08 11:00:00,69.15,69.23,68.96,69.18,111054.0,56.346,56.4111,56.1911,56.3704,111054.0
2018-06-08 11:10:00,69.18,69.23,69.12,69.22,65248.0,56.3704,56.4111,56.3215,56.403,65248.0
2018-06-08 11:20:00,69.22,69.47,69.21,69.47,59424.0,56.403,56.6067,56.3949,56.6067,59424.0
2018-06-08 11:30:00,69.46,69.46,69.28,69.29,71299.0,56.5986,56.5986,56.4519,56.46,71299.0
2018-06-08 11:40:00,69.29,69.53,69.27,69.41,73743.0,56.46,56.6556,56.4437,56.5578,73743.0
2018-06-08 11:50:00,69.41,69.41,69.26,69.32,102975.0,56.5578,56.5578,56.4356,56.4845,102975.0
2018-06-08 12:00:00,69.33,69.36,69.14,69.22,50050.0,56.4926,56.5171,56.3378,56.403,50050.0
2018-06-08 12:10:00,69.23,69.29,69.17,69.2,36312.0,56.4111,56.46,56.3623,56.3867,36312.0
2018-06-08 12:20:00,69.22,69.32,69.18,69.29,57240.0,56.403,56.4845,56.3704,56.46,57240.0
2018-06-08 12:30:00,69.28,69.36,69.27,69.32,32231.0,56.4519,56.5171,56.4437,56.4845,32231.0
2018-06-08 12:40:00,69.32,69.37,69.26,69.29,39944.0,56.4845,56.5252,56.4356,56.46,39944.0
2018-06-08 12:50:00,69.29,69.33,69.19,69.26,42988.0,56.46,56.4926,56.3786,56.4356,42988.0
2018-06-08 13:00:00,69.26,69.31,69.2,69.25,33015.0,56.4356,56.4763,56.3867,56.4274,33015.0
2018-06-08 13:10:00,69.25,69.26,69.19,69.2,51682.0,56.4274,56.4356,56.3786,56.3867,51682.0
2018-06-08 13:20:00,69.2,69.39,69.19,69.38,48304.0,56.3867,56.5415,56.3786,56.5334,48304.0
2018-06-08 13:30:00,69.39,69.52,69.36,69.42,46092.0,56.5415,56.6475,56.5171,56.566,46092.0
2018-06-08 13:40:00,69.43,69.55,69.41,69.47,42485.0,56.5741,56.6719,56.5578,56.6067,42485.0
2018-06-08 13:50:00,69.48,69.5,69.37,69.46,82315.0,56.6149,56.6312,56.5252,56.5986,82315.0
2018-06-08 14:00:00,69.46,69.52,69.43,69.46,47917.0,56.5986,56.6475,56.5741,56.5986,47917.0
2018-06-08 14:10:00,69.45,69.55,69.43,69.52,62774.0,56.5904,56.6719,56.5741,56.6475,62774.0
2018-06-08 14:20:00,69.53,69.55,69.4,69.45,56665.0,56.6556,56.6719,56.5497,56.5904,56665.0
2018-06-08 14:30:00,69.44,69.48,69.39,69.44,41578.0,56.5823,56.6149,56.5415,56.5823,41578.0
2018-06-08 14:40:00,69.44,69.47,69.38,69.46,53263.0,56.5823,56.6067,56.5334,56.5986,53263.0
2018-06-08 14:50:00,69.46,69.49,69.4,69.46,56441.0,56.5986,56.623,56.5497,56.5986,56441.0
2018-06-08 15:00:00,69.46,69.48,69.41,69.45,40196.0,56.5986,56.6149,56.5578,56.5904,40196.0
2018-06-08 15:10:00,69.46,69.54,69.45,69.54,46216.0,56.5986,56.6637,56.5904,56.6637,46216.0
2018-06-08 15:20:00,69.54,69.59,69.49,69.58,72040.0,56.6637,56.7045,56.623,56.6963,72040.0
2018-06-08 15:30:00,69.58,69.59,69.44,69.45,80272.0,56.6963,56.7045,56.5823,56.5904,80272.0
2018-06-08 15:40:00,69.45,69.62,69.44,69.46,200592.0,56.5904,56.7289,56.5823,56.5986,200592.0
2018-06-08 15:50:00,69.47,69.52,69.37,69.44,568162.0,56.6067,56.6475,56.5252,56.5823,568162.0
2018-06-11 09:30:00,69.48,69.48,69.11,69.22,160122.0,56.6149,56.6149,56.3134,56.403,160122.0
2018-06-11 09:40:00,69.22,69.73,69.2,69.73,103231.0,56.403,56.8186,56.3867,56.8186,103231.0
2018-06-11 09:50:00,69.73,70.04,69.64,69.98,179960.0,56.8186,57.0712,56.7452,57.0223,179960.0
2018-06-11 10:00:00,69.98,70.16,69.85,70.13,619597.0,57.0223,57.1689,56.9163,57.1445,619597.0
2018-06-11 10:10:00,70.13,70.27,69.97,69.98,118660.0,57.1445,57.2586,57.0141,57.0223,118660.0
2018-06-11 10:20:00,70.0,70.16,69.83,70.11,82508.0,57.0386,57.1689,56.9001,57.1282,82508.0
2018-06-11 10:30:00,70.13,70.13,69.93,69.97,70498.0,57.1445,57.1445,56.9815,57.0141,70498.0
2018-06-11 10:40:00,69.97,70.01,69.88,69.89,97640.0,57.0141,57.0467,56.9408,56.9489,97640.0
2018-06-11 10:50:00,69.89,69.93,69.82,69.89,109061.0,56.9489,56.9815,56.8919,56.9489,109061.0
2018-06-11 11:00:00,69.88,69.88,69.75,69.8,116340.0,56.9408,56.9408,56.8349,56.8756,116340.0
2018-06-11 11:10:00,69.8,69.95,69.77,69.9,148061.0,56.8756,56.9978,56.8512,56.9571,148061.0
2018-06-11 11:20:00,69.9,70.01,69.85,69.98,72287.0,56.9571,57.0467,56.9163,57.0223,72287.0
2018-06-11 11:30:00,69.97,70.13,69.88,70.13,103130.0,57.0141,57.1445,56.9408,57.1445,103130.0
2018-06-11 11:40:00,70.14,70.22,70.12,70.17,98410.0,57.1526,57.2178,57.1364,57.1771,98410.0
2018-06-11 11:50:00,70.18,70.28,70.13,70.28,102298.0,57.1852,57.2667,57.1445,57.2667,102298.0
2018-06-11 12:00:00,70.28,70.3,70.23,70.27,79246.0,57.2667,57.283,57.226,57.2586,79246.0
2018-06-11 12:10:00,70.26,70.27,70.2,70.22,45304.0,57.2504,57.2586,57.2015,57.2178,45304.0
2018-06-11 12:20:00,70.22,70.31,70.22,70.31,43927.0,57.2178,57.2912,57.2178,57.2912,43927.0
2018-06-11 12:30:00,70.31,70.31,70.23,70.29,52867.0,57.2912,57.2912,57.226,57.2749,52867.0
2018-06-11 12:40:00,70.3,70.44,70.3,70.4,104286.0,57.283,57.3971,57.283,57.3645,104286.0
2018-06-11 12:50:00,70.38,70.42,70.28,70.29,78492.0,57.3482,57.3808,57.2667,57.2749,78492.0
2018-06-11 13:00:00,70.28,70.32,70.21,70.22,106895.0,57.2667,57.2993,57.2097,57.2178,106895.0
2018-06-11 13:10:00,70.21,70.23,70.08,70.11,99004.0,57.2097,57.226,57.1038,57.1282,99004.0
2018-06-11 13:20:00,70.11,70.13,70.06,70.1,70302.0,57.1282,57.1445,57.0875,57.1201,70302.0
2018-06-11 13:30:00,70.1,70.19,70.1,70.18,66698.0,57.1201,57.1934,57.1201,57.1852,66698.0
2018-06-11 13:40:00,70.18,70.2,70.1,70.11,142933.0,57.1852,57.2015,57.1201,57.1282,142933.0
2018-06-11 13:50:00,70.11,70.11,69.99,70.07,55014.0,57.1282,57.1282,57.0304,57.0956,55014.0
2018-06-11 14:00:00,70.09,70.12,70.04,70.09,42906.0,57.1119,57.1364,57.0712,57.1119,42906.0
2018-06-11 14:10:00,70.09,70.11,70.04,70.07,54014.0,57.1119,57.1282,57.0712,57.0956,54014.0
2018-06-11 14:20:00,70.07,70.14,70.05,70.13,61923.0,57.0956,57.1526,57.0793,57.1445,61923.0
2018-06-11 14:30:00,70.12,70.26,70.1,70.25,64798.0,57.1364,57.2504,57.1201,57.2423,64798.0
2018-06-11 14:40:00,70.25,70.26,70.16,70.22,67389.0,57.2423,57.2504,57.1689,57.2178,67389.0
2018-06-11 14:50:00,70.21,70.25,70.16,70.21,54382.0,57.2097,57.2423,57.1689,57.2097,54382.0
2018-06-11 15:00:00,70.21,70.25,70.2,70.25,78359.0,57.2097,57.2423,57.2015,57.2423,78359.0
2018-06-11 15:10:00,70.25,70.27,70.16,70.17,63386.0,57.2423,57.2586,57.1689,57.1771,63386.0
2018-06-11 15:20:00,70.17,70.23,70.15,70.22,87644.0,57.1771,57.226,57.1608,57.2178,87644.0
2018-06-11 15:30:00,70.22,70.22,70.15,70.21,141178.0,57.2178,57.2178,57.1608,57.2097,141178.0
2018-06-11 15:40:00,70.2,70.21,70.1,70.11,206438.0,57.2015,57.2097,57.1201,57.1282,206438.0
2018-06-11 15:50:00,70.1,70.11,69.85,69.9,671209.0,57.1201,57.1282,56.9163,56.9571,671209.0
2018-06-12 09:30:00,70.0,70.0,69.72,69.97,304835.0,57.0386,57.0386,56.8104,57.0141,304835.0
2018-06-12 09:40:00,69.95,70.39,69.9,70.29,126827.0,56.9978,57.3564,56.9571,57.2749,126827.0
2018-06-12 09:50:00,70.31,70.35,70.19,70.23,95908.0,57.2912,57.3238,57.1934,57.226,95908.0
2018-06-12 10:00:00,70.26,70.47,70.24,70.33,57208.0,57.2504,57.4215,57.2341,57.3075,57208.0
2018-06-12 10:10:00,70.33,70.43,70.21,70.25,100097.0,57.3075,57.389,57.2097,57.2423,100097.0
2018-06-12 10:20:00,70.25,70.26,69.98,70.09,129484.0,57.2423,57.2504,57.0223,57.1119,129484.0
2018-06-12 10:30:00,70.08,70.28,70.07,70.23,67845.0,57.1038,57.2667,57.0956,57.226,67845.0
2018-06-12 10:40:00,70.23,70.34,70.22,70.27,76588.0,57.226,57.3156,57.2178,57.2586,76588.0
2018-06-12 10:50:00,70.28,70.36,70.21,70.28,66043.0,57.2667,57.3319,57.2097,57.2667,66043.0
2018-06-12 11:00:00,70.28,70.33,70.13,70.14,67116.0,57.2667,57.3075,57.1445,57.1526,67116.0
2018-06-12 11:10:00,70.13,70.15,69.97,70.09,89897.0,57.1445,57.1608,57.0141,57.1119,89897.0
2018-06-12 11:20:00,70.1,70.11,70.0,70.02,50784.0,57.1201,57.1282,57.0386,57.0549,50784.0
2018-06-12 11:30:00,70.03,70.07,68.3,68.99,828721.0,57.063,57.0956,55.6534,56.2156,828721.0
2018-06-12 11:40:00,68.99,69.11,68.08,68.7,911439.0,56.2156,56.3134,55.4741,55.9793,911439.0
2018-06-12 11:50:00,68.7,69.22,68.69,69.13,384892.0,55.9793,56.403,55.9711,56.3297,384892.0
2018-06-12 12:00:00,69.13,69.51,69.12,69.22,191663.0,56.3297,56.6393,56.3215,56.403,191663.0
2018-06-12 12:10:00,69.21,69.36,69.15,69.3,115599.0,56.3949,56.5171,56.346,56.4682,115599.0
2018-06-12 12:20:00,69.3,69.41,69.15,69.17,146225.0,56.4682,56.5578,56.346,56.3623,146225.0
2018-06-12 12:30:00,69.17,69.28,69.0,69.02,130618.0,56.3623,56.4519,56.2237,56.24,130618.0
2018-06-12 12:40:00,69.02,69.07,68.95,68.96,133351.0,56.24,56.2808,56.183,56.1911,133351.0
2018-06-12 12:50:00,68.96,69.0,68.79,68.8,245556.0,56.1911,56.2237,56.0526,56.0608,245556.0
2018-06-12 13:00:00,68.8,68.8,68.63,68.69,137163.0,56.0608,56.0608,55.9222,55.9711,137163.0
2018-06-12 13:10:00,68.7,68.79,68.57,68.68,156038.0,55.9793,56.0526,55.8734,55.963,156038.0
2018-06-12 13:20:00,68.67,68.73,68.6,68.68,128256.0,55.9548,56.0037,55.8978,55.963,128256.0
2018-06-12 13:30:00,68.69,68.72,68.45,68.51,152478.0,55.9711,55.9956,55.7756,55.8245,152478.0
2018-06-12 13:40:00,68.53,68.69,68.49,68.55,173849.0,55.8408,55.9711,55.8082,55.8571,173849.0
2018-06-12 13:50:00,68.56,68.72,68.5,68.7,205606.0,55.8652,55.9956,55.8163,55.9793,205606.0
2018-06-12 14:00:00,68.7,68.75,68.42,68.43,243580.0,55.9793,56.02,55.7511,55.7593,243580.0
2018-06-12 14:10:00,68.42,68.43,68.23,68.23,153256.0,55.7511,55.7593,55.5963,55.5963,153256.0
2018-06-12 14:20:00,68.23,68.44,68.23,68.41,192364.0,55.5963,55.7674,55.5963,55.743,192364.0
2018-06-12 14:30:00,68.41,68.47,68.35,68.47,96622.0,55.743,55.7919,55.6941,55.7919,96622.0
2018-06-12 14:40:00,68.47,68.57,68.46,68.51,147460.0,55.7919,55.8734,55.7837,55.8245,147460.0
2018-06-12 14:50:00,68.51,68.55,68.48,68.51,134663.0,55.8245,55.8571,55.8,55.8245,134663.0
2018-06-12 15:00:00,68.51,68.72,68.48,68.69,115469.0,55.8245,55.9956,55.8,55.9711,115469.0
2018-06-12 15:10:00,68.69,68.76,68.67,68.75,158783.0,55.9711,56.0282,55.9548,56.02,158783.0
2018-06-12 15:20:00,68.75,68.82,68.68,68.8,195521.0,56.02,56.0771,55.963,56.0608,195521.0
2018-06-12 15:30:00,68.8,68.85,68.61,68.62,175312.0,56.0608,56.1015,55.9059,55.9141,175312.0
2018-06-12 15:40:00,68.62,68.63,68.46,68.51,279969.0,55.9141,55.9222,55.7837,55.8245,279969.0
2018-06-12 15:50:00,68.51,68.63,68.5,68.59,550720.0,55.8245,55.9222,55.8163,55.8897,550720.0
2018-06-13 09:30:00,67.76,67.87,67.43,67.73,498987.0,55.2133,55.303,54.9444,55.1889,498987.0
2018-06-13 09:40:00,67.74,68.04,67.68,67.95,296967.0,55.197,55.4415,55.1482,55.3682,296967.0
2018-06-13 09:50:00,67.93,68.09,67.84,67.84,180323.0,55.3519,55.4822,55.2785,55.2785,180323.0
2018-06-13 10:00:00,67.83,68.15,67.82,68.08,114875.0,55.2704,55.5311,55.2622,55.4741,114875.0
2018-06-13 10:10:00,68.07,68.16,67.97,68.01,152783.0,55.4659,55.5393,55.3845,55.417,152783.0
2018-06-13 10:20:00,68.01,68.09,67.74,68.08,166109.0,55.417,55.4822,55.197,55.4741,166109.0
2018-06-13 10:30:00,68.09,68.52,68.09,68.44,209660.0,55.4822,55.8326,55.4822,55.7674,209660.0
2018-06-13 10:40:00,68.44,68.49,68.34,68.45,136301.0,55.7674,55.8082,55.6859,55.7756,136301.0
2018-06-13 10:50:00,68.46,68.58,68.34,68.57,118438.0,55.7837,55.8815,55.6859,55.8734,118438.0
2018-06-13 11:00:00,68.57,68.69,68.53,68.58,117101.0,55.8734,55.9711,55.8408,55.8815,117101.0
2018-06-13 11:10:00,68.58,68.61,68.51,68.57,102443.0,55.8815,55.9059,55.8245,55.8734,102443.0
2018-06-13 11:20:00,68.57,68.74,68.56,68.7,263751.0,55.8734,56.0119,55.8652,55.9793,263751.0
2018-06-13 11:30:00,68.7,68.75,68.48,68.51,102303.0,55.9793,56.02,55.8,55.8245,102303.0
2018-06-13 11:40:00,68.52,68.54,68.48,68.53,79760.0,55.8326,55.8489,55.8,55.8408,79760.0
2018-06-13 11:50:00,68.53,68.54,68.44,68.44,66409.0,55.8408,55.8489,55.7674,55.7674,66409.0
2018-06-13 12:00:00,68.46,68.46,68.37,68.43,67566.0,55.7837,55.7837,55.7104,55.7593,67566.0
2018-06-13 12:10:00,68.44,68.46,68.32,68.35,76215.0,55.7674,55.7837,55.6696,55.6941,76215.0
2018-06-13 12:20:00,68.37,68.39,68.36,68.38,37341.0,55.7104,55.7267,55.7022,55.7185,37341.0
2018-06-13 12:30:00,68.38,68.42,68.3,68.31,57466.0,55.7185,55.7511,55.6534,55.6615,57466.0
2018-06-13 12:40:00,68.3,68.33,68.18,68.18,31928.0,55.6534,55.6778,55.5556,55.5556,31928.0
2018-06-13 12:50:00,68.17,68.21,68.13,68.19,47596.0,55.5474,55.58,55.5148,55.5637,47596.0
2018-06-13 13:00:00,68.18,68.3,68.14,68.28,44511.0,55.5556,55.6534,55.523,55.6371,44511.0
2018-06-13 13:10:00,68.28,68.36,68.24,68.34,41854.0,55.6371,55.7022,55.6045,55.6859,41854.0
2018-06-13 13:20:00,68.33,68.42,68.33,68.42,31891.0,55.6778,55.7511,55.6778,55.7511,31891.0
2018-06-13 13:30:00,68.41,68.55,68.4,68.49,48420.0,55.743,55.8571,55.7348,55.8082,48420.0
2018-06-13 13:40:00,68.5,68.52,68.48,68.52,34683.0,55.8163,55.8326,55.8,55.8326,34683.0
2018-06-13 13:50:00,68.52,68.68,68.51,68.68,92978.0,55.8326,55.963,55.8245,55.963,92978.0
2018-06-13 14:00:00,68.66,68.67,68.33,68.34,131832.0,55.9467,55.9548,55.6778,55.6859,131832.0
2018-06-13 14:10:00,68.35,68.48,68.32,68.37,86550.0,55.6941,55.8,55.6696,55.7104,86550.0
2018-06-13 14:20:00,68.37,68.49,68.34,68.48,81890.0,55.7104,55.8082,55.6859,55.8,81890.0
2018-06-13 14:30:00,68.47,68.47,68.33,68.4,82353.0,55.7919,55.7919,55.6778,55.7348,82353.0
2018-06-13 14:40:00,68.41,68.52,68.41,68.49,110619.0,55.743,55.8326,55.743,55.8082,110619.0
2018-06-13 14:50:00,68.49,68.53,68.45,68.52,94739.0,55.8082,55.8408,55.7756,55.8326,94739.0
2018-06-13 15:00:00,68.53,68.64,68.52,68.54,141090.0,55.8408,55.9304,55.8326,55.8489,141090.0
2018-06-13 15:10:00,68.54,68.6,68.43,68.46,117620.0,55.8489,55.8978,55.7593,55.7837,117620.0
2018-06-13 15:20:00,68.46,68.5,68.33,68.36,155861.0,55.7837,55.8163,55.6778,55.7022,155861.0
2018-06-13 15:30:00,68.36,68.43,68.32,68.32,175369.0,55.7022,55.7593,55.6696,55.6696,175369.0
2018-06-13 15:40:00,68.32,68.33,68.2,68.21,291340.0,55.6696,55.6778,55.5719,55.58,291340.0
2018-06-13 15:50:00,68.21,68.27,67.97,68.0,811075.0,55.58,55.6289,55.3845,55.4089,811075.0
2018-06-14 09:30:00,68.16,68.2,67.71,67.91,311698.0,55.5393,55.5719,55.1726,55.3356,311698.0
2018-06-14 09:40:00,67.91,68.13,67.66,68.13,231668.0,55.3356,55.5148,55.1319,55.5148,231668.0
2018-06-14 09:50:00,68.12,68.42,68.06,68.35,150979.0,55.5067,55.7511,55.4578,55.6941,150979.0
2018-06-14 10:00:00,68.34,68.49,68.33,68.33,157526.0,55.6859,55.8082,55.6778,55.6778,157526.0
2018-06-14 10:10:00,68.34,68.37,68.12,68.16,159332.0,55.6859,55.7104,55.5067,55.5393,159332.0
2018-06-14 10:20:00,68.15,68.15,68.01,68.02,120272.0,55.5311,55.5311,55.417,55.4252,120272.0
2018-06-14 10:30:00,68.02,68.02,67.69,67.78,187432.0,55.4252,55.4252,55.1563,55.2296,187432.0
2018-06-14 10:40:00,67.78,67.83,67.7,67.83,145862.0,55.2296,55.2704,55.1644,55.2704,145862.0
2018-06-14 10:50:00,67.84,67.89,67.68,67.89,131002.0,55.2785,55.3193,55.1482,55.3193,131002.0
2018-06-14 11:00:00,67.89,67.98,67.86,67.94,143269.0,55.3193,55.3926,55.2948,55.36,143269.0
2018-06-14 11:10:00,67.94,67.95,67.7,67.78,111860.0,55.36,55.3682,55.1644,55.2296,111860.0
2018-06-14 11:20:00,67.78,68.02,67.74,68.01,113024.0,55.2296,55.4252,55.197,55.417,113024.0
2018-06-14 11:30:00,68.01,68.09,67.88,68.09,92421.0,55.417,55.4822,55.3111,55.4822,92421.0
2018-06-14 11:40:00,68.09,68.16,68.01,68.14,93194.0,55.4822,55.5393,55.417,55.523,93194.0
2018-06-14 11:50:00,68.14,68.24,68.1,68.19,93978.0,55.523,55.6045,55.4904,55.5637,93978.0
2018-06-14 12:00:00,68.2,68.27,68.15,68.26,84328.0,55.5719,55.6289,55.5311,55.6208,84328.0
2018-06-14 12:10:00,68.27,68.28,68.2,68.27,79455.0,55.6289,55.6371,55.5719,55.6289,79455.0
2018-06-14 12:20:00,68.28,68.28,68.16,68.18,93326.0,55.6371,55.6371,55.5393,55.5556,93326.0
2018-06-14 12:30:00,68.17,68.28,68.17,68.27,93830.0,55.5474,55.6371,55.5474,55.6289,93830.0
2018-06-14 12:40:00,68.27,68.31,68.2,68.23,63609.0,55.6289,55.6615,55.5719,55.5963,63609.0
2018-06-14 12:50:00,68.23,68.23,68.09,68.17,75920.0,55.5963,55.5963,55.4822,55.5474,75920.0
2018-06-14 13:00:00,68.17,68.31,68.14,68.28,60570.0,55.5474,55.6615,55.523,55.6371,60570.0
2018-06-14 13:10:00,68.28,68.33,68.25,68.33,60621.0,55.6371,55.6778,55.6126,55.6778,60621.0
2018-06-14 13:20:00,68.33,68.33,68.24,68.31,83612.0,55.6778,55.6778,55.6045,55.6615,83612.0
2018-06-14 13:30:00,68.3,68.41,68.3,68.35,106622.0,55.6534,55.743,55.6534,55.6941,106622.0
2018-06-14 13:40:00,68.35,68.36,68.29,68.34,59225.0,55.6941,55.7022,55.6452,55.6859,59225.0
2018-06-14 13:50:00,68.34,68.45,68.33,68.41,73172.0,55.6859,55.7756,55.6778,55.743,73172.0
2018-06-14 14:00:00,68.41,68.46,68.41,68.45,76554.0,55.743,55.7837,55.743,55.7756,76554.0
2018-06-14 14:10:00,68.44,68.47,68.36,68.47,96053.0,55.7674,55.7919,55.7022,55.7919,96053.0
2018-06-14 14:20:00,68.46,68.57,68.43,68.52,121518.0,55.7837,55.8734,55.7593,55.8326,121518.0
2018-06-14 14:30:00,68.52,68.57,68.51,68.54,97678.0,55.8326,55.8734,55.8245,55.8489,97678.0
2018-06-14 14:40:00,68.54,68.54,68.39,68.42,84797.0,55.8489,55.8489,55.7267,55.7511,84797.0
2018-06-14 14:50:00,68.42,68.43,68.24,68.26,80131.0,55.7511,55.7593,55.6045,55.6208,80131.0
2018-06-14 15:00:00,68.27,68.4,68.22,68.39,110508.0,55.6289,55.7348,55.5882,55.7267,110508.0
2018-06-14 15:10:00,68.4,68.42,68.34,68.35,125567.0,55.7348,55.7511,55.6859,55.6941,125567.0
2018-06-14 15:20:00,68.35,68.42,68.32,68.42,116456.0,55.6941,55.7511,55.6696,55.7511,116456.0
2018-06-14 15:30:00,68.42,68.5,68.37,68.42,186947.0,55.7511,55.8163,55.7104,55.7511,186947.0
2018-06-14 15:40:00,68.42,68.43,68.32,68.35,179443.0,55.7511,55.7593,55.6696,55.6941,179443.0
2018-06-14 15:50:00,68.34,68.39,68.28,68.34,574876.0,55.6859,55.7267,55.6371,55.6859,574876.0
2018-06-15 09:30:00,67.92,67.98,67.42,67.53,2026556.0,55.3437,55.3926,54.9363,55.0259,2026556.0
2018-06-15 09:40:00,67.53,67.56,67.23,67.26,252499.0,55.0259,55.0504,54.7815,54.8059,252499.0
2018-06-15 09:50:00,67.27,67.37,66.99,67.08,288476.0,54.8141,54.8956,54.5859,54.6592,288476.0
2018-06-15 10:00:00,67.09,67.1,66.87,66.89,289778.0,54.6674,54.6755,54.4881,54.5044,289778.0
2018-06-15 10:10:00,66.89,66.99,66.81,66.94,240529.0,54.5044,54.5859,54.4392,54.5452,240529.0
2018-06-15 10:20:00,66.93,66.95,66.8,66.91,139448.0,54.537,54.5533,54.4311,54.5207,139448.0
2018-06-15 10:30:00,66.91,66.91,66.54,66.6,202806.0,54.5207,54.5207,54.2192,54.2681,202806.0
2018-06-15 10:40:00,66.59,66.78,66.55,66.78,139634.0,54.26,54.4148,54.2274,54.4148,139634.0
2018-06-15 10:50:00,66.77,66.81,66.54,66.65,196398.0,54.4066,54.4392,54.2192,54.3089,196398.0
2018-06-15 11:00:00,66.65,66.9,66.64,66.8,190748.0,54.3089,54.5126,54.3007,54.4311,190748.0
2018-06-15 11:10:00,66.8,66.93,66.77,66.78,97159.0,54.4311,54.537,54.4066,54.4148,97159.0
2018-06-15 11:20:00,66.78,66.94,66.77,66.89,80447.0,54.4148,54.5452,54.4066,54.5044,80447.0
2018-06-15 11:30:00,66.89,66.89,66.68,66.69,137644.0,54.5044,54.5044,54.3333,54.3415,137644.0
2018-06-15 11:40:00,66.7,66.7,66.55,66.56,128115.0,54.3496,54.3496,54.2274,54.2355,128115.0
2018-06-15 11:50:00,66.55,66.75,66.55,66.7,119010.0,54.2274,54.3904,54.2274,54.3496,119010.0
2018-06-15 12:00:00,66.71,66.79,66.65,66.77,95410.0,54.3578,54.4229,54.3089,54.4066,95410.0
2018-06-15 12:10:00,66.78,66.83,66.74,66.78,99464.0,54.4148,54.4555,54.3822,54.4148,99464.0
2018-06-15 12:20:00,66.78,66.83,66.7,66.71,64490.0,54.4148,54.4555,54.3496,54.3578,64490.0
2018-06-15 12:30:00,66.71,66.79,66.66,66.76,94217.0,54.3578,54.4229,54.317,54.3985,94217.0
2018-06-15 12:40:00,66.76,66.79,66.67,66.74,166059.0,54.3985,54.4229,54.3252,54.3822,166059.0
2018-06-15 12:50:00,66.75,66.78,66.65,66.65,69000.0,54.3904,54.4148,54.3089,54.3089,69000.0
2018-06-15 13:00:00,66.65,66.8,66.62,66.78,111230.0,54.3089,54.4311,54.2844,54.4148,111230.0
2018-06-15 13:10:00,66.78,66.94,66.77,66.81,126773.0,54.4148,54.5452,54.4066,54.4392,126773.0
2018-06-15 13:20:00,66.81,66.81,66.73,66.79,104965.0,54.4392,54.4392,54.3741,54.4229,104965.0
2018-06-15 13:30:00,66.79,66.82,66.7,66.71,102092.0,54.4229,54.4474,54.3496,54.3578,102092.0
2018-06-15 13:40:00,66.72,66.73,66.65,66.69,61876.0,54.3659,54.3741,54.3089,54.3415,61876.0
2018-06-15 13:50:00,66.68,66.75,66.65,66.69,91373.0,54.3333,54.3904,54.3089,54.3415,91373.0
2018-06-15 14:00:00,66.69,66.75,66.67,66.74,82566.0,54.3415,54.3904,54.3252,54.3822,82566.0
2018-06-15 14:10:00,66.74,66.83,66.72,66.82,111670.0,54.3822,54.4555,54.3659,54.4474,111670.0
2018-06-15 14:20:00,66.83,67.02,66.83,67.0,109048.0,54.4555,54.6104,54.4555,54.5941,109048.0
2018-06-15 14:30:00,67.0,67.12,66.96,66.97,115792.0,54.5941,54.6918,54.5615,54.5696,115792.0
2018-06-15 14:40:00,66.96,67.03,66.95,67.01,77303.0,54.5615,54.6185,54.5533,54.6022,77303.0
2018-06-15 14:50:00,67.0,67.17,66.98,67.13,126423.0,54.5941,54.7326,54.5778,54.7,126423.0
2018-06-15 15:00:00,67.13,67.14,67.0,67.01,85789.0,54.7,54.7081,54.5941,54.6022,85789.0
2018-06-15 15:10:00,67.01,67.01,66.83,66.84,114956.0,54.6022,54.6022,54.4555,54.4637,114956.0
2018-06-15 15:20:00,66.84,66.87,66.8,66.84,193265.0,54.4637,54.4881,54.4311,54.4637,193265.0
2018-06-15 15:30:00,66.84,66.86,66.65,66.77,276673.0,54.4637,54.48,54.3089,54.4066,276673.0
2018-06-15 15:40:00,66.78,66.94,66.77,66.87,374112.0,54.4148,54.5452,54.4066,54.4881,374112.0
2018-06-15 15:50:00,66.87,66.9,66.71,66.84,726843.0,54.4881,54.5126,54.3578,54.4637,726843.0
2018-06-18 09:30:00,66.26,66.92,66.2,66.79,411383.0,53.9911,54.5289,53.9422,54.4229,411383.0
2018-06-18 09:40:00,66.81,67.24,66.8,67.13,199530.0,54.4392,54.7896,54.4311,54.7,199530.0
2018-06-18 09:50:00,67.13,67.16,66.79,66.89,124758.0,54.7,54.7244,54.4229,54.5044,124758.0
2018-06-18 10:00:00,66.88,66.93,66.64,66.69,107749.0,54.4963,54.537,54.3007,54.3415,107749.0
2018-06-18 10:10:00,66.68,66.77,66.56,66.67,126713.0,54.3333,54.4066,54.2355,54.3252,126713.0
2018-06-18 10:20:00,66.68,66.74,66.5,66.57,73791.0,54.3333,54.3822,54.1866,54.2437,73791.0
2018-06-18 10:30:00,66.58,66.69,66.53,66.59,130183.0,54.2518,54.3415,54.2111,54.26,130183.0
2018-06-18 10:40:00,66.6,66.72,66.54,66.54,86673.0,54.2681,54.3659,54.2192,54.2192,86673.0
2018-06-18 10:50:00,66.54,66.62,66.49,66.52,132449.0,54.2192,54.2844,54.1785,54.2029,132449.0
2018-06-18 11:00:00,66.53,66.68,66.53,66.66,168112.0,54.2111,54.3333,54.2111,54.317,168112.0
2018-06-18 11:10:00,66.67,66.95,66.67,66.92,108008.0,54.3252,54.5533,54.3252,54.5289,108008.0
2018-06-18 11:20:00,66.92,67.04,66.84,66.97,97006.0,54.5289,54.6267,54.4637,54.5696,97006.0
2018-06-18 11:30:00,66.95,67.0,66.85,66.89,88282.0,54.5533,54.5941,54.4718,54.5044,88282.0
2018-06-18 11:40:00,66.89,66.98,66.86,66.96,79555.0,54.5044,54.5778,54.48,54.5615,79555.0
2018-06-18 11:50:00,66.97,67.01,66.86,66.9,74140.0,54.5696,54.6022,54.48,54.5126,74140.0
2018-06-18 12:00:00,66.89,66.95,66.87,66.89,48031.0,54.5044,54.5533,54.4881,54.5044,48031.0
2018-06-18 12:10:00,66.89,66.94,66.84,66.89,75648.0,54.5044,54.5452,54.4637,54.5044,75648.0
2018-06-18 12:20:00,66.89,66.95,66.83,66.86,53881.0,54.5044,54.5533,54.4555,54.48,53881.0
2018-06-18 12:30:00,66.87,66.92,66.82,66.87,40989.0,54.4881,54.5289,54.4474,54.4881,40989.0
2018-06-18 12:40:00,66.87,66.97,66.81,66.86,52068.0,54.4881,54.5696,54.4392,54.48,52068.0
2018-06-18 12:50:00,66.85,66.89,66.77,66.88,45121.0,54.4718,54.5044,54.4066,54.4963,45121.0
2018-06-18 13:00:00,66.88,66.93,66.82,66.9,50275.0,54.4963,54.537,54.4474,54.5126,50275.0
2018-06-18 13:10:00,66.89,67.07,66.89,67.05,51088.0,54.5044,54.6511,54.5044,54.6348,51088.0
2018-06-18 13:20:00,67.05,67.14,67.01,67.09,53836.0,54.6348,54.7081,54.6022,54.6674,53836.0
2018-06-18 13:30:00,67.08,67.21,67.06,67.18,57965.0,54.6592,54.7652,54.643,54.7407,57965.0
2018-06-18 13:40:00,67.19,67.22,67.15,67.16,45659.0,54.7489,54.7733,54.7163,54.7244,45659.0
2018-06-18 13:50:00,67.15,67.24,67.12,67.21,40315.0,54.7163,54.7896,54.6918,54.7652,40315.0
2018-06-18 14:00:00,67.21,67.27,67.1,67.25,75924.0,54.7652,54.8141,54.6755,54.7978,75924.0
2018-06-18 14:10:00,67.25,67.31,67.22,67.22,48497.0,54.7978,54.8467,54.7733,54.7733,48497.0
2018-06-18 14:20:00,67.22,67.22,66.96,67.05,81467.0,54.7733,54.7733,54.5615,54.6348,81467.0
2018-06-18 14:30:00,67.03,67.07,66.89,66.98,84215.0,54.6185,54.6511,54.5044,54.5778,84215.0
2018-06-18 14:40:00,66.97,66.99,66.93,66.94,80625.0,54.5696,54.5859,54.537,54.5452,80625.0
2018-06-18 14:50:00,66.94,66.95,66.76,66.78,87536.0,54.5452,54.5533,54.3985,54.4148,87536.0
2018-06-18 15:00:00,66.78,66.78,66.69,66.75,85532.0,54.4148,54.4148,54.3415,54.3904,85532.0
2018-06-18 15:10:00,66.75,66.77,66.73,66.77,75989.0,54.3904,54.4066,54.3741,54.4066,75989.0
2018-06-18 15:20:00,66.77,66.84,66.73,66.8,93121.0,54.4066,54.4637,54.3741,54.4311,93121.0
2018-06-18 15:30:00,66.8,66.98,66.78,66.92,115937.0,54.4311,54.5778,54.4148,54.5289,115937.0
2018-06-18 15:40:00,66.92,67.08,66.86,67.08,144066.0,54.5289,54.6592,54.48,54.6592,144066.0
2018-06-18 15:50:00,67.07,67.1,66.98,67.02,346648.0,54.6511,54.6755,54.5778,54.6104,346648.0
2018-06-19 09:30:00,66.01,66.15,65.31,65.5,474950.0,53.7874,53.9015,53.217,53.3718,474950.0
2018-06-19 09:40:00,65.49,65.77,65.2,65.65,446069.0,53.3637,53.5918,53.1274,53.494,446069.0
2018-06-19 09:50:00,65.66,65.77,65.52,65.7,442706.0,53.5022,53.5918,53.3881,53.5348,442706.0
2018-06-19 10:00:00,65.67,65.84,65.59,65.66,311117.0,53.5103,53.6489,53.4451,53.5022,311117.0
2018-06-19 10:10:00,65.66,65.8,65.65,65.72,357453.0,53.5022,53.6163,53.494,53.5511,357453.0
2018-06-19 10:20:00,65.73,65.8,65.5,65.6,477583.0,53.5592,53.6163,53.3718,53.4533,477583.0
2018-06-19 10:30:00,65.6,65.66,65.31,65.54,257744.0,53.4533,53.5022,53.217,53.4044,257744.0
2018-06-19 10:40:00,65.54,65.8,65.54,65.74,169605.0,53.4044,53.6163,53.4044,53.5674,169605.0
2018-06-19 10:50:00,65.74,65.8,65.62,65.62,287156.0,53.5674,53.6163,53.4696,53.4696,287156.0
2018-06-19 11:00:00,65.63,65.77,65.58,65.73,184471.0,53.4777,53.5918,53.437,53.5592,184471.0
2018-06-19 11:10:00,65.74,65.82,65.63,65.72,336017.0,53.5674,53.6326,53.4777,53.5511,336017.0
2018-06-19 11:20:00,65.72,65.86,65.6,65.62,317328.0,53.5511,53.6651,53.4533,53.4696,317328.0
2018-06-19 11:30:00,65.63,65.85,65.62,65.84,150424.0,53.4777,53.657,53.4696,53.6489,150424.0
2018-06-19 11:40:00,65.85,65.96,65.76,65.8,178262.0,53.657,53.7466,53.5837,53.6163,178262.0
2018-06-19 11:50:00,65.79,65.81,65.69,65.78,167506.0,53.6081,53.6244,53.5266,53.6,167506.0
2018-06-19 12:00:00,65.77,65.81,65.66,65.75,142090.0,53.5918,53.6244,53.5022,53.5755,142090.0
2018-06-19 12:10:00,65.75,65.78,65.7,65.7,98443.0,53.5755,53.6,53.5348,53.5348,98443.0
2018-06-19 12:20:00,65.7,65.75,65.69,65.73,114409.0,53.5348,53.5755,53.5266,53.5592,114409.0
2018-06-19 12:30:00,65.74,65.74,65.53,65.55,166652.0,53.5674,53.5674,53.3963,53.4125,166652.0
2018-06-19 12:40:00,65.55,65.57,65.47,65.5,166457.0,53.4125,53.4288,53.3474,53.3718,166457.0
2018-06-19 12:50:00,65.49,65.72,65.48,65.72,137864.0,53.3637,53.5511,53.3555,53.5511,137864.0
2018-06-19 13:00:00,65.71,65.75,65.63,65.67,310043.0,53.5429,53.5755,53.4777,53.5103,310043.0
2018-06-19 13:10:00,65.67,65.75,65.66,65.7,99122.0,53.5103,53.5755,53.5022,53.5348,99122.0
2018-06-19 13:20:00,65.69,65.7,65.61,65.64,73677.0,53.5266,53.5348,53.4614,53.4859,73677.0
2018-06-19 13:30:00,65.64,65.68,65.57,65.68,94062.0,53.4859,53.5185,53.4288,53.5185,94062.0
2018-06-19 13:40:00,65.69,65.73,65.67,65.71,145997.0,53.5266,53.5592,53.5103,53.5429,145997.0
2018-06-19 13:50:00,65.71,65.73,65.6,65.66,178127.0,53.5429,53.5592,53.4533,53.5022,178127.0
2018-06-19 14:00:00,65.66,65.72,65.65,65.69,88701.0,53.5022,53.5511,53.494,53.5266,88701.0
2018-06-19 14:10:00,65.7,65.74,65.63,65.73,123936.0,53.5348,53.5674,53.4777,53.5592,123936.0
2018-06-19 14:20:00,65.73,65.74,65.67,65.68,174246.0,53.5592,53.5674,53.5103,53.5185,174246.0
2018-06-19 14:30:00,65.69,65.73,65.66,65.7,90367.0,53.5266,53.5592,53.5022,53.5348,90367.0
2018-06-19 14:40:00,65.7,65.72,65.67,65.7,114503.0,53.5348,53.5511,53.5103,53.5348,114503.0
2018-06-19 14:50:00,65.71,65.73,65.66,65.69,156787.0,53.5429,53.5592,53.5022,53.5266,156787.0
2018-06-19 15:00:00,65.7,65.7,65.6,65.64,146331.0,53.5348,53.5348,53.4533,53.4859,146331.0
2018-06-19 15:10:00,65.65,65.72,65.64,65.72,134964.0,53.494,53.5511,53.4859,53.5511,134964.0
2018-06-19 15:20:00,65.71,65.82,65.68,65.69,463845.0,53.5429,53.6326,53.5185,53.5266,463845.0
2018-06-19 15:30:00,65.7,65.74,65.65,65.67,183106.0,53.5348,53.5674,53.494,53.5103,183106.0
2018-06-19 15:40:00,65.66,65.71,65.62,65.71,238313.0,53.5022,53.5429,53.4696,53.5429,238313.0
2018-06-19 15:50:00,65.7,65.78,65.67,65.7,591262.0,53.5348,53.6,53.5103,53.5348,591262.0
2018-06-20 09:30:00,65.94,66.07,65.33,65.45,364838.0,53.7303,53.8363,53.2333,53.3311,364838.0
2018-06-20 09:40:00,65.45,65.73,65.35,65.66,198607.0,53.3311,53.5592,53.2496,53.5022,198607.0
2018-06-20 09:50:00,65.66,65.66,65.43,65.47,124734.0,53.5022,53.5022,53.3148,53.3474,124734.0
2018-06-20 10:00:00,65.49,65.68,65.45,65.6,143498.0,53.3637,53.5185,53.3311,53.4533,143498.0
2018-06-20 10:10:00,65.59,65.61,65.48,65.56,128282.0,53.4451,53.4614,53.3555,53.4207,128282.0
2018-06-20 10:20:00,65.56,65.57,65.4,65.52,206691.0,53.4207,53.4288,53.2903,53.3881,206691.0
2018-06-20 10:30:00,65.51,65.67,65.29,65.32,196231.0,53.38,53.5103,53.2007,53.2251,196231.0
2018-06-20 10:40:00,65.33,65.38,65.28,65.33,275010.0,53.2333,53.274,53.1925,53.2333,275010.0
2018-06-20 10:50:00,65.33,65.46,65.33,65.38,177153.0,53.2333,53.3392,53.2333,53.274,177153.0
2018-06-20 11:00:00,65.38,65.5,65.29,65.44,236245.0,53.274,53.3718,53.2007,53.3229,236245.0
2018-06-20 11:10:00,65.44,65.55,65.39,65.51,152757.0,53.3229,53.4125,53.2822,53.38,152757.0
2018-06-20 11:20:00,65.51,65.67,65.5,65.59,326405.0,53.38,53.5103,53.3718,53.4451,326405.0
2018-06-20 11:30:00,65.6,65.62,65.53,65.6,80559.0,53.4533,53.4696,53.3963,53.4533,80559.0
2018-06-20 11:40:00,65.59,65.66,65.55,65.64,107825.0,53.4451,53.5022,53.4125,53.4859,107825.0
2018-06-20 11:50:00,65.64,65.67,65.59,65.63,138425.0,53.4859,53.5103,53.4451,53.4777,138425.0
2018-06-20 12:00:00,65.63,65.66,65.47,65.5,148861.0,53.4777,53.5022,53.3474,53.3718,148861.0
2018-06-20 12:10:00,65.5,65.5,65.31,65.36,68655.0,53.3718,53.3718,53.217,53.2577,68655.0
2018-06-20 12:20:00,65.37,65.42,65.28,65.3,106424.0,53.2659,53.3066,53.1925,53.2088,106424.0
2018-06-20 12:30:00,65.3,65.43,65.29,65.42,54836.0,53.2088,53.3148,53.2007,53.3066,54836.0
2018-06-20 12:40:00,65.41,65.41,65.33,65.36,88304.0,53.2985,53.2985,53.2333,53.2577,88304.0
2018-06-20 12:50:00,65.35,65.44,65.34,65.42,93167.0,53.2496,53.3229,53.2414,53.3066,93167.0
2018-06-20 13:00:00,65.42,65.52,65.42,65.46,63743.0,53.3066,53.3881,53.3066,53.3392,63743.0
2018-06-20 13:10:00,65.47,65.52,65.46,65.5,76742.0,53.3474,53.3881,53.3392,53.3718,76742.0
2018-06-20 13:20:00,65.5,65.56,65.46,65.51,83491.0,53.3718,53.4207,53.3392,53.38,83491.0
2018-06-20 13:30:00,65.5,65.56,65.5,65.52,63565.0,53.3718,53.4207,53.3718,53.3881,63565.0
2018-06-20 13:40:00,65.51,65.52,65.47,65.5,112952.0,53.38,53.3881,53.3474,53.3718,112952.0
2018-06-20 13:50:00,65.51,65.66,65.48,65.64,178670.0,53.38,53.5022,53.3555,53.4859,178670.0
2018-06-20 14:00:00,65.65,65.67,65.63,65.64,115906.0,53.494,53.5103,53.4777,53.4859,115906.0
2018-06-20 14:10:00,65.66,65.66,65.58,65.59,124849.0,53.5022,53.5022,53.437,53.4451,124849.0
2018-06-20 14:20:00,65.59,65.66,65.57,65.58,82098.0,53.4451,53.5022,53.4288,53.437,82098.0
2018-06-20 14:30:00,65.58,65.61,65.49,65.51,81311.0,53.437,53.4614,53.3637,53.38,81311.0
2018-06-20 14:40:00,65.51,65.55,65.48,65.55,48793.0,53.38,53.4125,53.3555,53.4125,48793.0
2018-06-20 14:50:00,65.55,65.56,65.48,65.48,59080.0,53.4125,53.4207,53.3555,53.3555,59080.0
2018-06-20 15:00:00,65.5,65.51,65.43,65.49,77171.0,53.3718,53.38,53.3148,53.3637,77171.0
2018-06-20 15:10:00,65.49,65.66,65.48,65.65,132632.0,53.3637,53.5022,53.3555,53.494,132632.0
2018-06-20 15:20:00,65.65,65.72,65.63,65.72,233294.0,53.494,53.5511,53.4777,53.5511,233294.0
2018-06-20 15:30:00,65.72,65.72,65.65,65.7,239881.0,53.5511,53.5511,53.494,53.5348,239881.0
2018-06-20 15:40:00,65.69,65.7,65.58,65.59,255784.0,53.5266,53.5348,53.437,53.4451,255784.0
2018-06-20 15:50:00,65.59,65.61,65.52,65.55,433379.0,53.4451,53.4614,53.3881,53.4125,433379.0
2018-06-21 09:30:00,65.42,65.47,64.92,65.45,294962.0,53.3066,53.3474,52.8992,53.3311,294962.0
2018-06-21 09:40:00,65.44,65.57,65.28,65.34,128265.0,53.3229,53.4288,53.1925,53.2414,128265.0
2018-06-21 09:50:00,65.34,65.44,65.18,65.34,106027.0,53.2414,53.3229,53.1111,53.2414,106027.0
2018-06-21 10:00:00,65.34,65.52,65.25,65.28,131330.0,53.2414,53.3881,53.1681,53.1925,131330.0
2018-06-21 10:10:00,65.28,65.37,65.18,65.33,91352.0,53.1925,53.2659,53.1111,53.2333,91352.0
2018-06-21 10:20:00,65.34,65.37,65.26,65.34,51446.0,53.2414,53.2659,53.1762,53.2414,51446.0
2018-06-21 10:30:00,65.34,65.58,65.27,65.52,100650.0,53.2414,53.437,53.1844,53.3881,100650.0
2018-06-21 10:40:00,65.53,65.58,65.4,65.45,122875.0,53.3963,53.437,53.2903,53.3311,122875.0
2018-06-21 10:50:00,65.46,65.58,65.32,65.35,128607.0,53.3392,53.437,53.2251,53.2496,128607.0
2018-06-21 11:00:00,65.34,65.35,65.08,65.18,88649.0,53.2414,53.2496,53.0296,53.1111,88649.0
2018-06-21 11:10:00,65.18,65.34,65.13,65.25,85264.0,53.1111,53.2414,53.0703,53.1681,85264.0
2018-06-21 11:20:00,65.25,65.28,65.17,65.24,88625.0,53.1681,53.1925,53.1029,53.1599,88625.0
2018-06-21 11:30:00,65.24,65.28,65.16,65.23,103749.0,53.1599,53.1925,53.0948,53.1518,103749.0
2018-06-21 11:40:00,65.22,65.45,65.2,65.42,99206.0,53.1437,53.3311,53.1274,53.3066,99206.0
2018-06-21 11:50:00,65.42,65.45,65.34,65.45,98451.0,53.3066,53.3311,53.2414,53.3311,98451.0
2018-06-21 12:00:00,65.45,65.53,65.19,65.2,96626.0,53.3311,53.3963,53.1192,53.1274,96626.0
2018-06-21 12:10:00,65.19,65.21,64.97,65.0,122711.0,53.1192,53.1355,52.9399,52.9644,122711.0
2018-06-21 12:20:00,65.01,65.03,64.87,64.92,144389.0,52.9725,52.9888,52.8585,52.8992,144389.0
2018-06-21 12:30:00,64.93,65.0,64.83,64.89,104973.0,52.9074,52.9644,52.8259,52.8748,104973.0
2018-06-21 12:40:00,64.89,64.96,64.82,64.92,82054.0,52.8748,52.9318,52.8177,52.8992,82054.0
2018-06-21 12:50:00,64.93,64.96,64.84,64.86,60590.0,52.9074,52.9318,52.834,52.8503,60590.0
2018-06-21 13:00:00,64.87,64.9,64.84,64.87,38033.0,52.8585,52.8829,52.834,52.8585,38033.0
2018-06-21 13:10:00,64.87,64.89,64.74,64.74,163586.0,52.8585,52.8748,52.7525,52.7525,163586.0
2018-06-21 13:20:00,64.75,64.89,64.73,64.81,82526.0,52.7607,52.8748,52.7444,52.8096,82526.0
2018-06-21 13:30:00,64.81,64.92,64.81,64.92,92108.0,52.8096,52.8992,52.8096,52.8992,92108.0
2018-06-21 13:40:00,64.93,65.01,64.89,64.89,91799.0,52.9074,52.9725,52.8748,52.8748,91799.0
2018-06-21 13:50:00,64.89,64.89,64.8,64.85,62908.0,52.8748,52.8748,52.8014,52.8422,62908.0
2018-06-21 14:00:00,64.86,64.98,64.83,64.98,98813.0,52.8503,52.9481,52.8259,52.9481,98813.0
2018-06-21 14:10:00,64.98,64.99,64.69,64.7,125763.0,52.9481,52.9562,52.7118,52.7199,125763.0
2018-06-21 14:20:00,64.7,64.82,64.68,64.79,93520.0,52.7199,52.8177,52.7036,52.7933,93520.0
2018-06-21 14:30:00,64.82,64.85,64.75,64.76,68580.0,52.8177,52.8422,52.7607,52.7688,68580.0
2018-06-21 14:40:00,64.77,64.78,64.66,64.75,73735.0,52.777,52.7851,52.6873,52.7607,73735.0
2018-06-21 14:50:00,64.75,64.75,64.55,64.55,187330.0,52.7607,52.7607,52.5977,52.5977,187330.0
2018-06-21 15:00:00,64.55,64.69,64.54,64.68,99132.0,52.5977,52.7118,52.5896,52.7036,99132.0
2018-06-21 15:10:00,64.69,64.83,64.62,64.64,95050.0,52.7118,52.8259,52.6548,52.671,95050.0
2018-06-21 15:20:00,64.65,64.68,64.51,64.64,95226.0,52.6792,52.7036,52.5651,52.671,95226.0
2018-06-21 15:30:00,64.64,64.64,64.51,64.6,124861.0,52.671,52.671,52.5651,52.6385,124861.0
2018-06-21 15:40:00,64.59,64.73,64.52,64.73,191145.0,52.6303,52.7444,52.5733,52.7444,191145.0
2018-06-21 15:50:00,64.72,64.95,64.69,64.8,582682.0,52.7362,52.9236,52.7118,52.8014,582682.0
2018-06-22 09:30:00,67.13,67.82,66.86,66.97,622879.0,54.7,55.2622,54.48,54.5696,622879.0
2018-06-22 09:40:00,66.95,67.12,66.7,66.91,303831.0,54.5533,54.6918,54.3496,54.5207,303831.0
2018-06-22 09:50:00,66.9,66.98,66.72,66.85,155624.0,54.5126,54.5778,54.3659,54.4718,155624.0
2018-06-22 10:00:00,66.86,67.26,66.86,67.21,185035.0,54.48,54.8059,54.48,54.7652,185035.0
2018-06-22 10:10:00,67.23,67.35,67.09,67.35,210405.0,54.7815,54.8793,54.6674,54.8793,210405.0
2018-06-22 10:20:00,67.35,67.46,67.21,67.25,178316.0,54.8793,54.9689,54.7652,54.7978,178316.0
2018-06-22 10:30:00,67.25,67.44,67.21,67.39,156888.0,54.7978,54.9526,54.7652,54.9118,156888.0
2018-06-22 10:40:00,67.39,67.4,67.22,67.31,183786.0,54.9118,54.92,54.7733,54.8467,183786.0
2018-06-22 10:50:00,67.3,67.37,67.2,67.25,200027.0,54.8385,54.8956,54.757,54.7978,200027.0
2018-06-22 11:00:00,67.25,67.45,67.24,67.33,182340.0,54.7978,54.9607,54.7896,54.863,182340.0
2018-06-22 11:10:00,67.33,67.35,67.27,67.3,87565.0,54.863,54.8793,54.8141,54.8385,87565.0
2018-06-22 11:20:00,67.3,67.33,67.21,67.29,145034.0,54.8385,54.863,54.7652,54.8304,145034.0
2018-06-22 11:30:00,67.28,67.34,67.23,67.33,187702.0,54.8222,54.8711,54.7815,54.863,187702.0
2018-06-22 11:40:00,67.34,67.67,67.34,67.67,316991.0,54.8711,55.14,54.8711,55.14,316991.0
2018-06-22 11:50:00,67.68,67.72,67.63,67.68,130625.0,55.1482,55.1807,55.1074,55.1482,130625.0
2018-06-22 12:00:00,67.68,67.8,67.61,67.8,109984.0,55.1482,55.2459,55.0911,55.2459,109984.0
2018-06-22 12:10:00,67.8,67.95,67.78,67.89,124492.0,55.2459,55.3682,55.2296,55.3193,124492.0
2018-06-22 12:20:00,67.89,67.92,67.75,67.77,108607.0,55.3193,55.3437,55.2052,55.2215,108607.0
2018-06-22 12:30:00,67.77,67.79,67.69,67.72,143095.0,55.2215,55.2378,55.1563,55.1807,143095.0
2018-06-22 12:40:00,67.72,67.91,67.72,67.88,99200.0,55.1807,55.3356,55.1807,55.3111,99200.0
2018-06-22 12:50:00,67.88,67.91,67.78,67.84,109221.0,55.3111,55.3356,55.2296,55.2785,109221.0
2018-06-22 13:00:00,67.84,67.84,67.59,67.62,109150.0,55.2785,55.2785,55.0748,55.0993,109150.0
2018-06-22 13:10:00,67.61,67.67,67.54,67.57,112879.0,55.0911,55.14,55.0341,55.0585,112879.0
2018-06-22 13:20:00,67.57,67.68,67.57,67.63,110447.0,55.0585,55.1482,55.0585,55.1074,110447.0
2018-06-22 13:30:00,67.64,67.65,67.45,67.48,136890.0,55.1156,55.1237,54.9607,54.9852,136890.0
2018-06-22 13:40:00,67.48,67.61,67.41,67.48,78799.0,54.9852,55.0911,54.9281,54.9852,78799.0
2018-06-22 13:50:00,67.48,67.51,67.42,67.45,62411.0,54.9852,55.0096,54.9363,54.9607,62411.0
2018-06-22 14:00:00,67.44,67.46,67.25,67.27,79082.0,54.9526,54.9689,54.7978,54.8141,79082.0
2018-06-22 14:10:00,67.27,67.38,67.26,67.35,144719.0,54.8141,54.9037,54.8059,54.8793,144719.0
2018-06-22 14:20:00,67.36,67.36,67.28,67.3,155063.0,54.8874,54.8874,54.8222,54.8385,155063.0
2018-06-22 14:30:00,67.3,67.31,67.1,67.11,210551.0,54.8385,54.8467,54.6755,54.6837,210551.0
2018-06-22 14:40:00,67.11,67.12,67.03,67.08,173286.0,54.6837,54.6918,54.6185,54.6592,173286.0
2018-06-22 14:50:00,67.08,67.09,66.84,66.85,143994.0,54.6592,54.6674,54.4637,54.4718,143994.0
2018-06-22 15:00:00,66.86,66.87,66.69,66.78,127061.0,54.48,54.4881,54.3415,54.4148,127061.0
2018-06-22 15:10:00,66.78,66.83,66.64,66.67,264810.0,54.4148,54.4555,54.3007,54.3252,264810.0
2018-06-22 15:20:00,66.67,66.68,66.53,66.55,228988.0,54.3252,54.3333,54.2111,54.2274,228988.0
2018-06-22 15:30:00,66.56,66.58,66.4,66.41,333247.0,54.2355,54.2518,54.1052,54.1133,333247.0
2018-06-22 15:40:00,66.42,66.68,66.41,66.63,369736.0,54.1215,54.3333,54.1133,54.2926,369736.0
2018-06-22 15:50:00,66.63,66.71,66.46,66.58,875609.0,54.2926,54.3578,54.1541,54.2518,875609.0
2018-06-25 09:30:00,66.29,66.38,65.92,65.98,239962.0,54.0155,54.0889,53.714,53.7629,239962.0
2018-06-25 09:40:00,65.95,66.05,65.48,65.51,173173.0,53.7385,53.82,53.3555,53.38,173173.0
2018-06-25 09:50:00,65.51,65.56,65.3,65.38,117074.0,53.38,53.4207,53.2088,53.274,117074.0
2018-06-25 10:00:00,65.39,65.63,65.23,65.48,167184.0,53.2822,53.4777,53.1518,53.3555,167184.0
2018-06-25 10:10:00,65.46,65.65,65.36,65.45,106696.0,53.3392,53.494,53.2577,53.3311,106696.0
2018-06-25 10:20:00,65.45,65.69,65.37,65.67,129995.0,53.3311,53.5266,53.2659,53.5103,129995.0
2018-06-25 10:30:00,65.68,65.71,65.35,65.39,122277.0,53.5185,53.5429,53.2496,53.2822,122277.0
2018-06-25 10:40:00,65.39,65.49,65.25,65.43,91953.0,53.2822,53.3637,53.1681,53.3148,91953.0
2018-06-25 10:50:00,65.44,65.49,65.19,65.36,71872.0,53.3229,53.3637,53.1192,53.2577,71872.0
2018-06-25 11:00:00,65.37,65.37,65.18,65.22,76124.0,53.2659,53.2659,53.1111,53.1437,76124.0
2018-06-25 11:10:00,65.22,65.29,65.1,65.14,108727.0,53.1437,53.2007,53.0459,53.0785,108727.0
2018-06-25 11:20:00,65.14,65.21,65.07,65.18,138316.0,53.0785,53.1355,53.0214,53.1111,138316.0
2018-06-25 11:30:00,65.19,65.22,65.1,65.17,94565.0,53.1192,53.1437,53.0459,53.1029,94565.0
2018-06-25 11:40:00,65.16,65.32,65.14,65.21,105750.0,53.0948,53.2251,53.0785,53.1355,105750.0
2018-06-25 11:50:00,65.21,65.27,65.11,65.12,125062.0,53.1355,53.1844,53.054,53.0622,125062.0
2018-06-25 12:00:00,65.12,65.13,64.95,64.97,79796.0,53.0622,53.0703,52.9236,52.9399,79796.0
2018-06-25 12:10:00,64.97,65.12,64.89,65.06,85484.0,52.9399,53.0622,52.8748,53.0133,85484.0
2018-06-25 12:20:00,65.06,65.17,64.95,65.14,93334.0,53.0133,53.1029,52.9236,53.0785,93334.0
2018-06-25 12:30:00,65.13,65.23,65.12,65.14,54562.0,53.0703,53.1518,53.0622,53.0785,54562.0
2018-06-25 12:40:00,65.15,65.26,65.14,65.23,48850.0,53.0866,53.1762,53.0785,53.1518,48850.0
2018-06-25 12:50:00,65.23,65.54,65.22,65.5,113934.0,53.1518,53.4044,53.1437,53.3718,113934.0
2018-06-25 13:00:00,65.5,65.53,65.4,65.51,80921.0,53.3718,53.3963,53.2903,53.38,80921.0
2018-06-25 13:10:00,65.51,65.53,65.31,65.33,36828.0,53.38,53.3963,53.217,53.2333,36828.0
2018-06-25 13:20:00,65.33,65.53,65.31,65.49,100765.0,53.2333,53.3963,53.217,53.3637,100765.0
2018-06-25 13:30:00,65.5,65.58,65.48,65.56,29084.0,53.3718,53.437,53.3555,53.4207,29084.0
2018-06-25 13:40:00,65.56,65.65,65.51,65.6,52434.0,53.4207,53.494,53.38,53.4533,52434.0
2018-06-25 13:50:00,65.61,65.65,65.57,65.63,102465.0,53.4614,53.494,53.4288,53.4777,102465.0
2018-06-25 14:00:00,65.63,65.73,65.62,65.66,103174.0,53.4777,53.5592,53.4696,53.5022,103174.0
2018-06-25 14:10:00,65.66,65.66,65.51,65.55,86185.0,53.5022,53.5022,53.38,53.4125,86185.0
2018-06-25 14:20:00,65.55,65.57,65.43,65.51,149167.0,53.4125,53.4288,53.3148,53.38,149167.0
2018-06-25 14:30:00,65.51,65.65,65.51,65.58,126209.0,53.38,53.494,53.38,53.437,126209.0
2018-06-25 14:40:00,65.58,65.59,65.23,65.23,101973.0,53.437,53.4451,53.1518,53.1518,101973.0
2018-06-25 14:50:00,65.22,65.25,65.11,65.19,101999.0,53.1437,53.1681,53.054,53.1192,101999.0
2018-06-25 15:00:00,65.19,65.28,65.15,65.25,109916.0,53.1192,53.1925,53.0866,53.1681,109916.0
2018-06-25 15:10:00,65.26,65.32,65.13,65.32,115621.0,53.1762,53.2251,53.0703,53.2251,115621.0
2018-06-25 15:20:00,65.31,65.33,65.21,65.23,87527.0,53.217,53.2333,53.1355,53.1518,87527.0
2018-06-25 15:30:00,65.23,65.58,65.19,65.54,160134.0,53.1518,53.437,53.1192,53.4044,160134.0
2018-06-25 15:40:00,65.54,65.65,65.45,65.57,190048.0,53.4044,53.494,53.3311,53.4288,190048.0
2018-06-25 15:50:00,65.56,65.62,65.32,65.42,582302.0,53.4207,53.4696,53.2251,53.3066,582302.0
2018-06-26 09:30:00,65.4,65.65,65.21,65.45,198004.0,53.2903,53.494,53.1355,53.3311,198004.0
2018-06-26 09:40:00,65.43,65.45,65.17,65.3,195341.0,53.3148,53.3311,53.1029,53.2088,195341.0
2018-06-26 09:50:00,65.32,65.43,65.18,65.43,78535.0,53.2251,53.3148,53.1111,53.3148,78535.0
2018-06-26 10:00:00,65.41,65.41,65.17,65.19,59926.0,53.2985,53.2985,53.1029,53.1192,59926.0
2018-06-26 10:10:00,65.18,65.39,65.18,65.2,124284.0,53.1111,53.2822,53.1111,53.1274,124284.0
2018-06-26 10:20:00,65.21,65.32,65.1,65.11,150660.0,53.1355,53.2251,53.0459,53.054,150660.0
2018-06-26 10:30:00,65.12,65.22,65.09,65.18,146013.0,53.0622,53.1437,53.0377,53.1111,146013.0
2018-06-26 10:40:00,65.17,65.21,65.04,65.11,94938.0,53.1029,53.1355,52.997,53.054,94938.0
2018-06-26 10:50:00,65.11,65.18,65.09,65.14,82990.0,53.054,53.1111,53.0377,53.0785,82990.0
2018-06-26 11:00:00,65.14,65.24,65.1,65.19,59768.0,53.0785,53.1599,53.0459,53.1192,59768.0
2018-06-26 11:10:00,65.2,65.34,65.2,65.32,108614.0,53.1274,53.2414,53.1274,53.2251,108614.0
2018-06-26 11:20:00,65.32,65.64,65.32,65.61,149234.0,53.2251,53.4859,53.2251,53.4614,149234.0
2018-06-26 11:30:00,65.6,65.62,65.4,65.44,94813.0,53.4533,53.4696,53.2903,53.3229,94813.0
2018-06-26 11:40:00,65.44,65.86,65.38,65.75,134277.0,53.3229,53.6651,53.274,53.5755,134277.0
2018-06-26 11:50:00,65.74,65.75,65.56,65.63,102085.0,53.5674,53.5755,53.4207,53.4777,102085.0
2018-06-26 12:00:00,65.63,65.75,65.6,65.69,80199.0,53.4777,53.5755,53.4533,53.5266,80199.0
2018-06-26 12:10:00,65.7,65.75,65.54,65.59,73398.0,53.5348,53.5755,53.4044,53.4451,73398.0
2018-06-26 12:20:00,65.59,65.69,65.54,65.66,62360.0,53.4451,53.5266,53.4044,53.5022,62360.0
2018-06-26 12:30:00,65.67,65.77,65.64,65.71,59021.0,53.5103,53.5918,53.4859,53.5429,59021.0
2018-06-26 12:40:00,65.72,65.77,65.63,65.67,34680.0,53.5511,53.5918,53.4777,53.5103,34680.0
2018-06-26 12:50:00,65.67,65.76,65.59,65.73,61853.0,53.5103,53.5837,53.4451,53.5592,61853.0
2018-06-26 13:00:00,65.72,65.81,65.67,65.81,86114.0,53.5511,53.6244,53.5103,53.6244,86114.0
2018-06-26 13:10:00,65.81,65.82,65.75,65.81,80941.0,53.6244,53.6326,53.5755,53.6244,80941.0
2018-06-26 13:20:00,65.81,65.83,65.7,65.75,93152.0,53.6244,53.6407,53.5348,53.5755,93152.0
2018-06-26 13:30:00,65.76,65.82,65.76,65.8,51616.0,53.5837,53.6326,53.5837,53.6163,51616.0
2018-06-26 13:40:00,65.8,65.89,65.75,65.84,70464.0,53.6163,53.6896,53.5755,53.6489,70464.0
2018-06-26 13:50:00,65.86,65.88,65.82,65.85,63971.0,53.6651,53.6814,53.6326,53.657,63971.0
2018-06-26 14:00:00,65.85,65.91,65.78,65.81,43228.0,53.657,53.7059,53.6,53.6244,43228.0
2018-06-26 14:10:00,65.81,65.84,65.74,65.83,76142.0,53.6244,53.6489,53.5674,53.6407,76142.0
2018-06-26 14:20:00,65.84,66.04,65.83,65.99,91952.0,53.6489,53.8118,53.6407,53.7711,91952.0
2018-06-26 14:30:00,66.0,66.05,65.95,66.03,82462.0,53.7792,53.82,53.7385,53.8037,82462.0
2018-06-26 14:40:00,66.02,66.06,65.98,66.0,92766.0,53.7955,53.8281,53.7629,53.7792,92766.0
2018-06-26 14:50:00,66.01,66.08,65.99,66.07,107165.0,53.7874,53.8444,53.7711,53.8363,107165.0
2018-06-26 15:00:00,66.06,66.09,65.94,66.02,110982.0,53.8281,53.8526,53.7303,53.7955,110982.0
2018-06-26 15:10:00,66.02,66.1,66.0,66.03,88329.0,53.7955,53.8607,53.7792,53.8037,88329.0
2018-06-26 15:20:00,66.03,66.15,66.0,66.1,148156.0,53.8037,53.9015,53.7792,53.8607,148156.0
2018-06-26 15:30:00,66.1,66.3,66.09,66.28,258716.0,53.8607,54.0237,53.8526,54.0074,258716.0
2018-06-26 15:40:00,66.28,66.28,65.94,65.94,189413.0,54.0074,54.0074,53.7303,53.7303,189413.0
2018-06-26 15:50:00,65.94,66.07,65.9,66.02,486661.0,53.7303,53.8363,53.6977,53.7955,486661.0
2018-06-27 09:30:00,66.74,67.56,66.63,67.41,315900.0,54.3822,55.0504,54.2926,54.9281,315900.0
2018-06-27 09:40:00,67.39,67.4,67.08,67.31,187594.0,54.9118,54.92,54.6592,54.8467,187594.0
2018-06-27 09:50:00,67.32,67.4,67.21,67.3,117409.0,54.8548,54.92,54.7652,54.8385,117409.0
2018-06-27 10:00:00,67.3,67.39,67.17,67.29,210172.0,54.8385,54.9118,54.7326,54.8304,210172.0
2018-06-27 10:10:00,67.29,67.36,67.24,67.28,153679.0,54.8304,54.8874,54.7896,54.8222,153679.0
2018-06-27 10:20:00,67.27,67.34,67.01,67.09,232066.0,54.8141,54.8711,54.6022,54.6674,232066.0
2018-06-27 10:30:00,67.12,67.65,67.11,67.62,307905.0,54.6918,55.1237,54.6837,55.0993,307905.0
2018-06-27 10:40:00,67.63,67.68,67.52,67.56,146527.0,55.1074,55.1482,55.0178,55.0504,146527.0
2018-06-27 10:50:00,67.56,67.69,67.54,67.56,147193.0,55.0504,55.1563,55.0341,55.0504,147193.0
2018-06-27 11:00:00,67.54,67.58,67.18,67.2,130496.0,55.0341,55.0667,54.7407,54.757,130496.0
2018-06-27 11:10:00,67.2,67.36,67.09,67.35,119648.0,54.757,54.8874,54.6674,54.8793,119648.0
2018-06-27 11:20:00,67.36,67.37,67.05,67.06,187975.0,54.8874,54.8956,54.6348,54.643,187975.0
2018-06-27 11:30:00,67.06,67.19,66.96,67.14,81615.0,54.643,54.7489,54.5615,54.7081,81615.0
2018-06-27 11:40:00,67.12,67.13,66.85,66.97,82936.0,54.6918,54.7,54.4718,54.5696,82936.0
2018-06-27 11:50:00,66.97,67.13,66.94,67.02,106252.0,54.5696,54.7,54.5452,54.6104,106252.0
2018-06-27 12:00:00,67.02,67.06,66.95,67.03,89924.0,54.6104,54.643,54.5533,54.6185,89924.0
2018-06-27 12:10:00,67.02,67.23,67.0,67.18,68220.0,54.6104,54.7815,54.5941,54.7407,68220.0
2018-06-27 12:20:00,67.17,67.23,67.16,67.2,45959.0,54.7326,54.7815,54.7244,54.757,45959.0
2018-06-27 12:30:00,67.2,67.21,67.03,67.04,49868.0,54.757,54.7652,54.6185,54.6267,49868.0
2018-06-27 12:40:00,67.03,67.05,66.94,67.05,72166.0,54.6185,54.6348,54.5452,54.6348,72166.0
2018-06-27 12:50:00,67.05,67.13,67.01,67.03,60715.0,54.6348,54.7,54.6022,54.6185,60715.0
2018-06-27 13:00:00,67.03,67.14,66.98,66.98,83967.0,54.6185,54.7081,54.5778,54.5778,83967.0
2018-06-27 13:10:00,66.99,67.05,66.79,66.83,75351.0,54.5859,54.6348,54.4229,54.4555,75351.0
2018-06-27 13:20:00,66.82,67.0,66.82,66.93,51805.0,54.4474,54.5941,54.4474,54.537,51805.0
2018-06-27 13:30:00,66.92,67.03,66.88,66.96,59163.0,54.5289,54.6185,54.4963,54.5615,59163.0
2018-06-27 13:40:00,66.95,67.02,66.92,66.97,54818.0,54.5533,54.6104,54.5289,54.5696,54818.0
2018-06-27 13:50:00,66.97,66.97,66.85,66.9,71684.0,54.5696,54.5696,54.4718,54.5126,71684.0
2018-06-27 14:00:00,66.89,66.95,66.76,66.78,109408.0,54.5044,54.5533,54.3985,54.4148,109408.0
2018-06-27 14:10:00,66.78,66.89,66.69,66.85,87235.0,54.4148,54.5044,54.3415,54.4718,87235.0
2018-06-27 14:20:00,66.87,66.96,66.77,66.77,84563.0,54.4881,54.5615,54.4066,54.4066,84563.0
2018-06-27 14:30:00,66.77,66.83,66.66,66.8,83323.0,54.4066,54.4555,54.317,54.4311,83323.0
2018-06-27 14:40:00,66.8,66.93,66.74,66.81,116159.0,54.4311,54.537,54.3822,54.4392,116159.0
2018-06-27 14:50:00,66.8,66.8,66.53,66.56,133960.0,54.4311,54.4311,54.2111,54.2355,133960.0
2018-06-27 15:00:00,66.58,66.64,66.47,66.53,103385.0,54.2518,54.3007,54.1622,54.2111,103385.0
2018-06-27 15:10:00,66.53,66.61,66.46,66.57,130023.0,54.2111,54.2763,54.1541,54.2437,130023.0
2018-06-27 15:20:00,66.58,66.78,66.57,66.73,109418.0,54.2518,54.4148,54.2437,54.3741,109418.0
2018-06-27 15:30:00,66.74,66.77,66.66,66.73,143264.0,54.3822,54.4066,54.317,54.3741,143264.0
2018-06-27 15:40:00,66.73,66.87,66.68,66.75,210453.0,54.3741,54.4881,54.3333,54.3904,210453.0
2018-06-27 15:50:00,66.74,66.87,66.69,66.81,634751.0,54.3822,54.4881,54.3415,54.4392,634751.0
2018-06-28 09:30:00,67.11,67.23,66.58,66.59,301848.0,54.6837,54.7815,54.2518,54.26,301848.0
2018-06-28 09:40:00,66.6,66.81,66.27,66.4,257930.0,54.2681,54.4392,53.9992,54.1052,257930.0
2018-06-28 09:50:00,66.43,66.74,66.35,66.48,158521.0,54.1296,54.3822,54.0644,54.1703,158521.0
2018-06-28 10:00:00,66.51,66.88,66.51,66.82,176416.0,54.1948,54.4963,54.1948,54.4474,176416.0
2018-06-28 10:10:00,66.82,66.86,66.59,66.7,243258.0,54.4474,54.48,54.26,54.3496,243258.0
2018-06-28 10:20:00,66.71,66.96,66.63,66.82,160838.0,54.3578,54.5615,54.2926,54.4474,160838.0
2018-06-28 10:30:00,66.82,66.92,66.75,66.86,127565.0,54.4474,54.5289,54.3904,54.48,127565.0
2018-06-28 10:40:00,66.86,66.96,66.76,66.81,154628.0,54.48,54.5615,54.3985,54.4392,154628.0
2018-06-28 10:50:00,66.81,67.02,66.62,66.98,225641.0,54.4392,54.6104,54.2844,54.5778,225641.0
2018-06-28 11:00:00,67.0,67.07,66.41,66.68,141716.0,54.5941,54.6511,54.1133,54.3333,141716.0
2018-06-28 11:10:00,66.69,66.86,66.52,66.85,97882.0,54.3415,54.48,54.2029,54.4718,97882.0
2018-06-28 11:20:00,66.83,66.9,66.71,66.82,94456.0,54.4555,54.5126,54.3578,54.4474,94456.0
2018-06-28 11:30:00,66.82,66.99,66.79,66.89,94248.0,54.4474,54.5859,54.4229,54.5044,94248.0
2018-06-28 11:40:00,66.88,66.91,66.78,66.85,95672.0,54.4963,54.5207,54.4148,54.4718,95672.0
2018-06-28 11:50:00,66.84,66.96,66.79,66.94,83763.0,54.4637,54.5615,54.4229,54.5452,83763.0
2018-06-28 12:00:00,66.93,66.98,66.88,66.9,56943.0,54.537,54.5778,54.4963,54.5126,56943.0
2018-06-28 12:10:00,66.9,66.94,66.86,66.91,53485.0,54.5126,54.5452,54.48,54.5207,53485.0
2018-06-28 12:20:00,66.92,66.92,66.79,66.88,63779.0,54.5289,54.5289,54.4229,54.4963,63779.0
2018-06-28 12:30:00,66.87,66.87,66.72,66.72,88186.0,54.4881,54.4881,54.3659,54.3659,88186.0
2018-06-28 12:40:00,66.72,66.76,66.64,66.73,80959.0,54.3659,54.3985,54.3007,54.3741,80959.0
2018-06-28 12:50:00,66.75,66.85,66.7,66.8,57616.0,54.3904,54.4718,54.3496,54.4311,57616.0
2018-06-28 13:00:00,66.8,66.92,66.77,66.92,44168.0,54.4311,54.5289,54.4066,54.5289,44168.0
2018-06-28 13:10:00,66.92,67.06,66.9,67.01,64987.0,54.5289,54.643,54.5126,54.6022,64987.0
2018-06-28 13:20:00,67.02,67.08,66.99,67.03,83944.0,54.6104,54.6592,54.5859,54.6185,83944.0
2018-06-28 13:30:00,67.03,67.05,66.92,66.95,57196.0,54.6185,54.6348,54.5289,54.5533,57196.0
2018-06-28 13:40:00,66.95,66.98,66.83,66.91,63894.0,54.5533,54.5778,54.4555,54.5207,63894.0
2018-06-28 13:50:00,66.91,67.01,66.9,66.95,79012.0,54.5207,54.6022,54.5126,54.5533,79012.0
2018-06-28 14:00:00,66.94,66.96,66.87,66.89,45310.0,54.5452,54.5615,54.4881,54.5044,45310.0
2018-06-28 14:10:00,66.9,66.92,66.8,66.89,81120.0,54.5126,54.5289,54.4311,54.5044,81120.0
2018-06-28 14:20:00,66.9,66.94,66.83,66.86,66085.0,54.5126,54.5452,54.4555,54.48,66085.0
2018-06-28 14:30:00,66.85,66.85,66.77,66.79,65252.0,54.4718,54.4718,54.4066,54.4229,65252.0
2018-06-28 14:40:00,66.78,66.82,66.69,66.8,105835.0,54.4148,54.4474,54.3415,54.4311,105835.0
2018-06-28 14:50:00,66.8,67.07,66.78,67.04,129407.0,54.4311,54.6511,54.4148,54.6267,129407.0
2018-06-28 15:00:00,67.05,67.15,67.03,67.12,72428.0,54.6348,54.7163,54.6185,54.6918,72428.0
2018-06-28 15:10:00,67.11,67.16,67.08,67.11,78388.0,54.6837,54.7244,54.6592,54.6837,78388.0
2018-06-28 15:20:00,67.11,67.11,67.02,67.03,88261.0,54.6837,54.6837,54.6104,54.6185,88261.0
2018-06-28 15:30:00,67.03,67.07,66.96,67.04,103210.0,54.6185,54.6511,54.5615,54.6267,103210.0
2018-06-28 15:40:00,67.03,67.1,66.99,67.09,161957.0,54.6185,54.6755,54.5859,54.6674,161957.0
2018-06-28 15:50:00,67.09,67.09,66.99,67.02,357095.0,54.6674,54.6674,54.5859,54.6104,357095.0
2018-06-29 09:30:00,67.02,67.64,67.01,67.62,190297.0,54.6104,55.1156,54.6022,55.0993,190297.0
2018-06-29 09:40:00,67.61,67.7,67.51,67.62,108492.0,55.0911,55.1644,55.0096,55.0993,108492.0
2018-06-29 09:50:00,67.62,67.85,67.54,67.58,130018.0,55.0993,55.2867,55.0341,55.0667,130018.0
2018-06-29 10:00:00,67.56,67.74,67.56,67.67,134569.0,55.0504,55.197,55.0504,55.14,134569.0
2018-06-29 10:10:00,67.67,67.72,67.42,67.48,157095.0,55.14,55.1807,54.9363,54.9852,157095.0
2018-06-29 10:20:00,67.47,67.73,67.46,67.72,63705.0,54.977,55.1889,54.9689,55.1807,63705.0
2018-06-29 10:30:00,67.72,67.79,67.6,67.66,109754.0,55.1807,55.2378,55.083,55.1319,109754.0
2018-06-29 10:40:00,67.66,67.67,67.52,67.56,85096.0,55.1319,55.14,55.0178,55.0504,85096.0
2018-06-29 10:50:00,67.56,67.62,67.53,67.56,76090.0,55.0504,55.0993,55.0259,55.0504,76090.0
2018-06-29 11:00:00,67.56,67.58,67.43,67.5,75745.0,55.0504,55.0667,54.9444,55.0015,75745.0
2018-06-29 11:10:00,67.51,67.57,67.49,67.5,61108.0,55.0096,55.0585,54.9933,55.0015,61108.0
2018-06-29 11:20:00,67.49,67.49,67.31,67.46,76561.0,54.9933,54.9933,54.8467,54.9689,76561.0
2018-06-29 11:30:00,67.46,67.47,67.29,67.3,66407.0,54.9689,54.977,54.8304,54.8385,66407.0
2018-06-29 11:40:00,67.31,67.52,67.29,67.52,48485.0,54.8467,55.0178,54.8304,55.0178,48485.0
2018-06-29 11:50:00,67.51,67.51,67.31,67.35,62012.0,55.0096,55.0096,54.8467,54.8793,62012.0
2018-06-29 12:00:00,67.35,67.58,67.35,67.55,63909.0,54.8793,55.0667,54.8793,55.0422,63909.0
2018-06-29 12:10:00,67.54,67.55,67.46,67.55,45615.0,55.0341,55.0422,54.9689,55.0422,45615.0
2018-06-29 12:20:00,67.53,67.7,67.51,67.68,125382.0,55.0259,55.1644,55.0096,55.1482,125382.0
2018-06-29 12:30:00,67.69,67.73,67.64,67.69,57527.0,55.1563,55.1889,55.1156,55.1563,57527.0
2018-06-29 12:40:00,67.7,67.71,67.57,67.61,33940.0,55.1644,55.1726,55.0585,55.0911,33940.0
2018-06-29 12:50:00,67.61,67.67,67.56,67.6,60253.0,55.0911,55.14,55.0504,55.083,60253.0
2018-06-29 13:00:00,67.6,67.62,67.55,67.57,116328.0,55.083,55.0993,55.0422,55.0585,116328.0
2018-06-29 13:10:00,67.56,67.57,67.32,67.33,44956.0,55.0504,55.0585,54.8548,54.863,44956.0
2018-06-29 13:20:00,67.33,67.39,67.3,67.37,156778.0,54.863,54.9118,54.8385,54.8956,156778.0
2018-06-29 13:30:00,67.36,67.39,67.3,67.31,78635.0,54.8874,54.9118,54.8385,54.8467,78635.0
2018-06-29 13:40:00,67.31,67.32,67.21,67.22,142362.0,54.8467,54.8548,54.7652,54.7733,142362.0
2018-06-29 13:50:00,67.22,67.26,67.17,67.19,41218.0,54.7733,54.8059,54.7326,54.7489,41218.0
2018-06-29 14:00:00,67.2,67.32,67.19,67.31,38118.0,54.757,54.8548,54.7489,54.8467,38118.0
2018-06-29 14:10:00,67.33,67.37,67.28,67.35,45615.0,54.863,54.8956,54.8222,54.8793,45615.0
2018-06-29 14:20:00,67.34,67.34,67.22,67.22,58525.0,54.8711,54.8711,54.7733,54.7733,58525.0
2018-06-29 14:30:00,67.23,67.26,67.19,67.2,49686.0,54.7815,54.8059,54.7489,54.757,49686.0
2018-06-29 14:40:00,67.2,67.28,67.15,67.27,46092.0,54.757,54.8222,54.7163,54.8141,46092.0
2018-06-29 14:50:00,67.27,67.39,67.25,67.38,38224.0,54.8141,54.9118,54.7978,54.9037,38224.0
2018-06-29 15:00:00,67.38,67.42,67.35,67.38,51447.0,54.9037,54.9363,54.8793,54.9037,51447.0
2018-06-29 15:10:00,67.38,67.4,67.32,67.33,46716.0,54.9037,54.92,54.8548,54.863,46716.0
2018-06-29 15:20:00,67.33,67.37,67.26,67.27,115375.0,54.863,54.8956,54.8059,54.8141,115375.0
2018-06-29 15:30:00,67.27,67.3,67.11,67.13,160693.0,54.8141,54.8385,54.6837,54.7,160693.0
2018-06-29 15:40:00,67.13,67.17,67.01,67.09,220278.0,54.7,54.7326,54.6022,54.6674,220278.0
2018-06-29 15:50:00,67.08,67.23,67.02,67.05,499325.0,54.6592,54.7815,54.6104,54.6348,499325.0
2018-07-02 09:30:00,66.45,66.72,65.52,65.55,269323.0,54.1459,54.3659,53.3881,53.4125,269323.0
2018-07-02 09:40:00,65.53,65.55,65.01,65.1,309646.0,53.3963,53.4125,52.9725,53.0459,309646.0
2018-07-02 09:50:00,65.11,65.4,65.05,65.39,240319.0,53.054,53.2903,53.0051,53.2822,240319.0
2018-07-02 10:00:00,65.36,65.54,65.32,65.39,392059.0,53.2577,53.4044,53.2251,53.2822,392059.0
2018-07-02 10:10:00,65.37,65.45,65.2,65.44,83758.0,53.2659,53.3311,53.1274,53.3229,83758.0
2018-07-02 10:20:00,65.44,65.7,65.33,65.59,148355.0,53.3229,53.5348,53.2333,53.4451,148355.0
2018-07-02 10:30:00,65.59,65.65,65.49,65.61,240903.0,53.4451,53.494,53.3637,53.4614,240903.0
2018-07-02 10:40:00,65.61,65.75,65.56,65.63,96085.0,53.4614,53.5755,53.4207,53.4777,96085.0
2018-07-02 10:50:00,65.64,65.71,65.57,65.7,195367.0,53.4859,53.5429,53.4288,53.5348,195367.0
2018-07-02 11:00:00,65.7,65.87,65.66,65.82,106134.0,53.5348,53.6733,53.5022,53.6326,106134.0
2018-07-02 11:10:00,65.81,65.82,65.54,65.56,78379.0,53.6244,53.6326,53.4044,53.4207,78379.0
2018-07-02 11:20:00,65.56,65.66,65.52,65.54,126755.0,53.4207,53.5022,53.3881,53.4044,126755.0
2018-07-02 11:30:00,65.53,65.62,65.47,65.5,80435.0,53.3963,53.4696,53.3474,53.3718,80435.0
2018-07-02 11:40:00,65.51,65.56,65.4,65.42,65648.0,53.38,53.4207,53.2903,53.3066,65648.0
2018-07-02 11:50:00,65.42,65.64,65.42,65.46,120002.0,53.3066,53.4859,53.3066,53.3392,120002.0
2018-07-02 12:00:00,65.46,65.5,65.4,65.44,79485.0,53.3392,53.3718,53.2903,53.3229,79485.0
2018-07-02 12:10:00,65.44,65.54,65.43,65.52,139834.0,53.3229,53.4044,53.3148,53.3881,139834.0
2018-07-02 12:20:00,65.53,65.79,65.51,65.76,105174.0,53.3963,53.6081,53.38,53.5837,105174.0
2018-07-02 12:30:00,65.77,65.8,65.68,65.73,133407.0,53.5918,53.6163,53.5185,53.5592,133407.0
2018-07-02 12:40:00,65.73,65.79,65.71,65.78,108078.0,53.5592,53.6081,53.5429,53.6,108078.0
2018-07-02 12:50:00,65.78,65.78,65.56,65.57,66719.0,53.6,53.6,53.4207,53.4288,66719.0
2018-07-02 13:00:00,65.56,65.61,65.43,65.44,75646.0,53.4207,53.4614,53.3148,53.3229,75646.0
2018-07-02 13:10:00,65.45,65.45,65.3,65.4,353039.0,53.3311,53.3311,53.2088,53.2903,353039.0
2018-07-02 13:20:00,65.4,65.5,65.33,65.36,76575.0,53.2903,53.3718,53.2333,53.2577,76575.0
2018-07-02 13:30:00,65.35,65.47,65.34,65.39,178730.0,53.2496,53.3474,53.2414,53.2822,178730.0
2018-07-02 13:40:00,65.38,65.51,65.36,65.5,119516.0,53.274,53.38,53.2577,53.3718,119516.0
2018-07-02 13:50:00,65.49,65.58,65.45,65.47,63269.0,53.3637,53.437,53.3311,53.3474,63269.0
2018-07-02 14:00:00,65.47,65.5,65.31,65.35,143794.0,53.3474,53.3718,53.217,53.2496,143794.0
2018-07-02 14:10:00,65.35,65.5,65.31,65.43,114373.0,53.2496,53.3718,53.217,53.3148,114373.0
2018-07-02 14:20:00,65.42,65.53,65.4,65.52,77252.0,53.3066,53.3963,53.2903,53.3881,77252.0
2018-07-02 14:30:00,65.51,65.53,65.44,65.46,60314.0,53.38,53.3963,53.3229,53.3392,60314.0
2018-07-02 14:40:00,65.45,65.52,65.43,65.48,150939.0,53.3311,53.3881,53.3148,53.3555,150939.0
2018-07-02 14:50:00,65.48,65.48,65.34,65.36,130882.0,53.3555,53.3555,53.2414,53.2577,130882.0
2018-07-02 15:00:00,65.36,65.37,65.23,65.23,98882.0,53.2577,53.2659,53.1518,53.1518,98882.0
2018-07-02 15:10:00,65.24,65.24,65.12,65.14,280989.0,53.1599,53.1599,53.0622,53.0785,280989.0
2018-07-02 15:20:00,65.14,65.29,65.14,65.26,261916.0,53.0785,53.2007,53.0785,53.1762,261916.0
2018-07-02 15:30:00,65.25,65.32,65.23,65.32,210084.0,53.1681,53.2251,53.1518,53.2251,210084.0
2018-07-02 15:40:00,65.32,65.43,65.23,65.28,585555.0,53.2251,53.3148,53.1518,53.1925,585555.0
2018-07-02 15:50:00,65.29,65.34,65.18,65.22,939429.0,53.2007,53.2414,53.1111,53.1437,939429.0
2018-07-03 09:30:00,66.24,66.29,65.89,66.06,313720.0,53.9748,54.0155,53.6896,53.8281,313720.0
2018-07-03 09:40:00,66.05,66.3,65.95,65.97,252894.0,53.82,54.0237,53.7385,53.7548,252894.0
2018-07-03 09:50:00,65.97,66.28,65.61,65.7,198107.0,53.7548,54.0074,53.4614,53.5348,198107.0
2018-07-03 10:00:00,65.7,65.71,65.43,65.62,281629.0,53.5348,53.5429,53.3148,53.4696,281629.0
2018-07-03 10:10:00,65.62,65.63,65.23,65.33,258805.0,53.4696,53.4777,53.1518,53.2333,258805.0
2018-07-03 10:20:00,65.34,65.53,65.33,65.45,357385.0,53.2414,53.3963,53.2333,53.3311,357385.0
2018-07-03 10:30:00,65.44,65.5,65.32,65.39,208244.0,53.3229,53.3718,53.2251,53.2822,208244.0
2018-07-03 10:40:00,65.39,65.39,65.24,65.3,239492.0,53.2822,53.2822,53.1599,53.2088,239492.0
2018-07-03 10:50:00,65.3,65.41,65.27,65.36,224794.0,53.2088,53.2985,53.1844,53.2577,224794.0
2018-07-03 11:00:00,65.37,65.61,65.35,65.61,123740.0,53.2659,53.4614,53.2496,53.4614,123740.0
2018-07-03 11:10:00,65.61,65.71,65.52,65.58,127707.0,53.4614,53.5429,53.3881,53.437,127707.0
2018-07-03 11:20:00,65.58,65.63,65.49,65.61,110095.0,53.437,53.4777,53.3637,53.4614,110095.0
2018-07-03 11:30:00,65.6,65.76,65.57,65.73,147911.0,53.4533,53.5837,53.4288,53.5592,147911.0
2018-07-03 11:40:00,65.72,65.96,65.71,65.95,155467.0,53.5511,53.7466,53.5429,53.7385,155467.0
2018-07-03 11:50:00,65.93,66.08,65.89,66.08,131894.0,53.7222,53.8444,53.6896,53.8444,131894.0
2018-07-03 12:00:00,66.07,66.07,65.88,65.98,159693.0,53.8363,53.8363,53.6814,53.7629,159693.0
2018-07-03 12:10:00,65.98,66.04,65.9,65.9,119283.0,53.7629,53.8118,53.6977,53.6977,119283.0
2018-07-03 12:20:00,65.91,65.92,65.84,65.9,139123.0,53.7059,53.714,53.6489,53.6977,139123.0
2018-07-03 12:30:00,65.9,65.95,65.71,65.77,176697.0,53.6977,53.7385,53.5429,53.5918,176697.0
2018-07-03 12:40:00,65.77,65.83,65.68,65.71,189580.0,53.5918,53.6407,53.5185,53.5429,189580.0
2018-07-03 12:50:00,65.71,65.92,65.68,65.89,333031.0,53.5429,53.714,53.5185,53.6896,333031.0
2018-07-05 09:30:00,66.38,66.47,65.94,66.23,305244.0,54.0889,54.1622,53.7303,53.9666,305244.0
2018-07-05 09:40:00,66.23,66.57,66.21,66.53,193261.0,53.9666,54.2437,53.9503,54.2111,193261.0
2018-07-05 09:50:00,66.53,66.64,66.45,66.58,166470.0,54.2111,54.3007,54.1459,54.2518,166470.0
2018-07-05 10:00:00,66.59,66.81,66.52,66.8,201921.0,54.26,54.4392,54.2029,54.4311,201921.0
2018-07-05 10:10:00,66.8,66.84,66.58,66.75,160012.0,54.4311,54.4637,54.2518,54.3904,160012.0
2018-07-05 10:20:00,66.75,66.95,66.71,66.84,140179.0,54.3904,54.5533,54.3578,54.4637,140179.0
2018-07-05 10:30:00,66.84,66.88,66.68,66.7,112624.0,54.4637,54.4963,54.3333,54.3496,112624.0
2018-07-05 10:40:00,66.69,66.77,66.61,66.72,114680.0,54.3415,54.4066,54.2763,54.3659,114680.0
2018-07-05 10:50:00,66.72,66.79,66.4,66.41,111152.0,54.3659,54.4229,54.1052,54.1133,111152.0
2018-07-05 11:00:00,66.39,66.44,66.2,66.35,252175.0,54.097,54.1378,53.9422,54.0644,252175.0
2018-07-05 11:10:00,66.36,66.36,66.22,66.32,102112.0,54.0726,54.0726,53.9585,54.04,102112.0
2018-07-05 11:20:00,66.32,66.48,66.3,66.43,95160.0,54.04,54.1703,54.0237,54.1296,95160.0
2018-07-05 11:30:00,66.42,66.5,66.41,66.45,44646.0,54.1215,54.1866,54.1133,54.1459,44646.0
2018-07-05 11:40:00,66.45,66.47,66.36,66.42,50661.0,54.1459,54.1622,54.0726,54.1215,50661.0
2018-07-05 11:50:00,66.42,66.52,66.39,66.48,49515.0,54.1215,54.2029,54.097,54.1703,49515.0
2018-07-05 12:00:00,66.49,66.61,66.49,66.56,52715.0,54.1785,54.2763,54.1785,54.2355,52715.0
2018-07-05 12:10:00,66.56,66.56,66.43,66.48,61208.0,54.2355,54.2355,54.1296,54.1703,61208.0
2018-07-05 12:20:00,66.48,66.5,66.36,66.42,60445.0,54.1703,54.1866,54.0726,54.1215,60445.0
2018-07-05 12:30:00,66.43,66.49,66.4,66.4,64848.0,54.1296,54.1785,54.1052,54.1052,64848.0
2018-07-05 12:40:00,66.39,66.41,66.35,66.38,56242.0,54.097,54.1133,54.0644,54.0889,56242.0
2018-07-05 12:50:00,66.39,66.46,66.36,66.44,64476.0,54.097,54.1541,54.0726,54.1378,64476.0
2018-07-05 13:00:00,66.44,66.51,66.41,66.5,60619.0,54.1378,54.1948,54.1133,54.1866,60619.0
2018-07-05 13:10:00,66.5,66.6,66.5,66.57,47889.0,54.1866,54.2681,54.1866,54.2437,47889.0
2018-07-05 13:20:00,66.56,66.57,66.49,66.49,45325.0,54.2355,54.2437,54.1785,54.1785,45325.0
2018-07-05 13:30:00,66.5,66.52,66.47,66.48,39639.0,54.1866,54.2029,54.1622,54.1703,39639.0
2018-07-05 13:40:00,66.48,66.51,66.47,66.48,36887.0,54.1703,54.1948,54.1622,54.1703,36887.0
2018-07-05 13:50:00,66.47,66.47,66.39,66.46,49014.0,54.1622,54.1622,54.097,54.1541,49014.0
2018-07-05 14:00:00,66.45,66.58,66.27,66.31,74603.0,54.1459,54.2518,53.9992,54.0318,74603.0
2018-07-05 14:10:00,66.31,66.49,66.26,66.45,162628.0,54.0318,54.1785,53.9911,54.1459,162628.0
2018-07-05 14:20:00,66.45,66.48,66.3,66.46,56710.0,54.1459,54.1703,54.0237,54.1541,56710.0
2018-07-05 14:30:00,66.45,66.47,66.39,66.4,53243.0,54.1459,54.1622,54.097,54.1052,53243.0
2018-07-05 14:40:00,66.4,66.43,66.34,66.36,45732.0,54.1052,54.1296,54.0563,54.0726,45732.0
2018-07-05 14:50:00,66.36,66.38,66.31,66.36,66424.0,54.0726,54.0889,54.0318,54.0726,66424.0
2018-07-05 15:00:00,66.35,66.45,66.35,66.44,80859.0,54.0644,54.1459,54.0644,54.1378,80859.0
2018-07-05 15:10:00,66.44,66.45,66.34,66.37,69382.0,54.1378,54.1459,54.0563,54.0807,69382.0
2018-07-05 15:20:00,66.36,66.37,66.32,66.36,80504.0,54.0726,54.0807,54.04,54.0726,80504.0
2018-07-05 15:30:00,66.35,66.42,66.32,66.38,88935.0,54.0644,54.1215,54.04,54.0889,88935.0
2018-07-05 15:40:00,66.37,66.38,66.29,66.35,172242.0,54.0807,54.0889,54.0155,54.0644,172242.0
2018-07-05 15:50:00,66.34,66.47,66.33,66.4,429364.0,54.0563,54.1622,54.0481,54.1052,429364.0
2018-07-06 09:30:00,65.96,66.04,65.73,65.97,171265.0,53.7466,53.8118,53.5592,53.7548,171265.0
2018-07-06 09:40:00,65.99,66.25,65.98,66.11,115386.0,53.7711,53.9829,53.7629,53.8689,115386.0
2018-07-06 09:50:00,66.1,66.49,66.08,66.44,109725.0,53.8607,54.1785,53.8444,54.1378,109725.0
2018-07-06 10:00:00,66.45,66.63,66.38,66.55,110759.0,54.1459,54.2926,54.0889,54.2274,110759.0
2018-07-06 10:10:00,66.54,66.62,66.49,66.56,114633.0,54.2192,54.2844,54.1785,54.2355,114633.0
2018-07-06 10:20:00,66.58,66.62,66.42,66.6,101918.0,54.2518,54.2844,54.1215,54.2681,101918.0
2018-07-06 10:30:00,66.61,66.78,66.59,66.71,71603.0,54.2763,54.4148,54.26,54.3578,71603.0
2018-07-06 10:40:00,66.7,66.95,66.7,66.87,73934.0,54.3496,54.5533,54.3496,54.4881,73934.0
2018-07-06 10:50:00,66.86,66.89,66.71,66.76,81462.0,54.48,54.5044,54.3578,54.3985,81462.0
2018-07-06 11:00:00,66.77,66.81,66.65,66.79,74280.0,54.4066,54.4392,54.3089,54.4229,74280.0
2018-07-06 11:10:00,66.79,66.97,66.77,66.95,48072.0,54.4229,54.5696,54.4066,54.5533,48072.0
2018-07-06 11:20:00,66.94,67.0,66.91,66.96,70992.0,54.5452,54.5941,54.5207,54.5615,70992.0
2018-07-06 11:30:00,66.96,67.04,66.89,66.99,67839.0,54.5615,54.6267,54.5044,54.5859,67839.0
2018-07-06 11:40:00,66.99,67.1,66.97,67.02,60646.0,54.5859,54.6755,54.5696,54.6104,60646.0
2018-07-06 11:50:00,67.03,67.03,66.87,66.94,70839.0,54.6185,54.6185,54.4881,54.5452,70839.0
2018-07-06 12:00:00,66.93,67.09,66.92,67.09,49198.0,54.537,54.6674,54.5289,54.6674,49198.0
2018-07-06 12:10:00,67.08,67.09,67.0,67.01,32095.0,54.6592,54.6674,54.5941,54.6022,32095.0
2018-07-06 12:20:00,67.01,67.11,66.98,67.08,52858.0,54.6022,54.6837,54.5778,54.6592,52858.0
2018-07-06 12:30:00,67.08,67.13,67.06,67.08,51322.0,54.6592,54.7,54.643,54.6592,51322.0
2018-07-06 12:40:00,67.06,67.12,67.03,67.05,42586.0,54.643,54.6918,54.6185,54.6348,42586.0
2018-07-06 12:50:00,67.05,67.08,66.95,66.99,59734.0,54.6348,54.6592,54.5533,54.5859,59734.0
2018-07-06 13:00:00,67.0,67.07,66.99,67.05,44627.0,54.5941,54.6511,54.5859,54.6348,44627.0
2018-07-06 13:10:00,67.03,67.11,67.03,67.11,41960.0,54.6185,54.6837,54.6185,54.6837,41960.0
2018-07-06 13:20:00,67.1,67.16,67.09,67.13,42644.0,54.6755,54.7244,54.6674,54.7,42644.0
2018-07-06 13:30:00,67.13,67.21,67.12,67.2,29225.0,54.7,54.7652,54.6918,54.757,29225.0
2018-07-06 13:40:00,67.19,67.25,67.16,67.23,39007.0,54.7489,54.7978,54.7244,54.7815,39007.0
2018-07-06 13:50:00,67.23,67.23,67.12,67.15,37978.0,54.7815,54.7815,54.6918,54.7163,37978.0
2018-07-06 14:00:00,67.15,67.17,67.1,67.12,39737.0,54.7163,54.7326,54.6755,54.6918,39737.0
2018-07-06 14:10:00,67.12,67.16,67.08,67.13,49021.0,54.6918,54.7244,54.6592,54.7,49021.0
2018-07-06 14:20:00,67.13,67.23,67.11,67.21,53530.0,54.7,54.7815,54.6837,54.7652,53530.0
2018-07-06 14:30:00,67.2,67.21,67.11,67.12,49411.0,54.757,54.7652,54.6837,54.6918,49411.0
2018-07-06 14:40:00,67.12,67.12,67.03,67.04,46239.0,54.6918,54.6918,54.6185,54.6267,46239.0
2018-07-06 14:50:00,67.05,67.15,67.02,67.14,48677.0,54.6348,54.7163,54.6104,54.7081,48677.0
2018-07-06 15:00:00,67.13,67.19,67.13,67.18,46648.0,54.7,54.7489,54.7,54.7407,46648.0
2018-07-06 15:10:00,67.18,67.22,67.1,67.11,53311.0,54.7407,54.7733,54.6755,54.6837,53311.0
2018-07-06 15:20:00,67.11,67.22,67.09,67.16,55994.0,54.6837,54.7733,54.6674,54.7244,55994.0
2018-07-06 15:30:00,67.16,67.17,67.02,67.09,87197.0,54.7244,54.7326,54.6104,54.6674,87197.0
2018-07-06 15:40:00,67.09,67.1,66.92,66.97,238331.0,54.6674,54.6755,54.5289,54.5696,238331.0
2018-07-06 15:50:00,66.96,67.1,66.94,67.03,449673.0,54.5615,54.6755,54.5452,54.6185,449673.0
2018-07-09 09:30:00,67.5,67.93,67.5,67.77,209684.0,55.0015,55.3519,55.0015,55.2215,209684.0
2018-07-09 09:40:00,67.78,67.95,67.68,67.86,93726.0,55.2296,55.3682,55.1482,55.2948,93726.0
2018-07-09 09:50:00,67.85,67.87,67.67,67.79,102647.0,55.2867,55.303,55.14,55.2378,102647.0
2018-07-09 10:00:00,67.8,67.82,67.61,67.67,116269.0,55.2459,55.2622,55.0911,55.14,116269.0
2018-07-09 10:10:00,67.66,67.8,67.65,67.77,69558.0,55.1319,55.2459,55.1237,55.2215,69558.0
2018-07-09 10:20:00,67.77,67.87,67.66,67.73,140888.0,55.2215,55.303,55.1319,55.1889,140888.0
2018-07-09 10:30:00,67.73,67.93,67.69,67.92,83567.0,55.1889,55.3519,55.1563,55.3437,83567.0
2018-07-09 10:40:00,67.93,68.07,67.93,68.04,67626.0,55.3519,55.4659,55.3519,55.4415,67626.0
2018-07-09 10:50:00,68.06,68.19,67.98,68.11,90525.0,55.4578,55.5637,55.3926,55.4985,90525.0
2018-07-09 11:00:00,68.1,68.14,68.05,68.09,84997.0,55.4904,55.523,55.4496,55.4822,84997.0
2018-07-09 11:10:00,68.1,68.11,67.98,68.02,83399.0,55.4904,55.4985,55.3926,55.4252,83399.0
2018-07-09 11:20:00,68.03,68.08,67.89,67.89,75439.0,55.4333,55.4741,55.3193,55.3193,75439.0
2018-07-09 11:30:00,67.9,67.96,67.87,67.89,88674.0,55.3274,55.3763,55.303,55.3193,88674.0
2018-07-09 11:40:00,67.89,67.99,67.88,67.95,134923.0,55.3193,55.4008,55.3111,55.3682,134923.0
2018-07-09 11:50:00,67.95,67.97,67.81,67.87,83179.0,55.3682,55.3845,55.2541,55.303,83179.0
2018-07-09 12:00:00,67.87,68.08,67.84,68.08,108288.0,55.303,55.4741,55.2785,55.4741,108288.0
2018-07-09 12:10:00,68.08,68.14,68.04,68.09,51581.0,55.4741,55.523,55.4415,55.4822,51581.0
2018-07-09 12:20:00,68.09,68.11,68.02,68.03,54646.0,55.4822,55.4985,55.4252,55.4333,54646.0
2018-07-09 12:30:00,68.04,68.1,68.01,68.08,52776.0,55.4415,55.4904,55.417,55.4741,52776.0
2018-07-09 12:40:00,68.08,68.15,68.06,68.13,47552.0,55.4741,55.5311,55.4578,55.5148,47552.0
2018-07-09 12:50:00,68.12,68.24,68.12,68.24,117841.0,55.5067,55.6045,55.5067,55.6045,117841.0
2018-07-09 13:00:00,68.24,68.32,68.21,68.3,40583.0,55.6045,55.6696,55.58,55.6534,40583.0
2018-07-09 13:10:00,68.3,68.34,68.25,68.3,56277.0,55.6534,55.6859,55.6126,55.6534,56277.0
2018-07-09 13:20:00,68.31,68.33,68.28,68.3,89070.0,55.6615,55.6778,55.6371,55.6534,89070.0
2018-07-09 13:30:00,68.31,68.41,68.31,68.4,79810.0,55.6615,55.743,55.6615,55.7348,79810.0
2018-07-09 13:40:00,68.39,68.48,68.35,68.46,75251.0,55.7267,55.8,55.6941,55.7837,75251.0
2018-07-09 13:50:00,68.47,68.5,68.42,68.44,58131.0,55.7919,55.8163,55.7511,55.7674,58131.0
2018-07-09 14:00:00,68.45,68.62,68.44,68.53,52455.0,55.7756,55.9141,55.7674,55.8408,52455.0
2018-07-09 14:10:00,68.53,68.57,68.5,68.52,51731.0,55.8408,55.8734,55.8163,55.8326,51731.0
2018-07-09 14:20:00,68.52,68.57,68.49,68.51,72506.0,55.8326,55.8734,55.8082,55.8245,72506.0
2018-07-09 14:30:00,68.51,68.55,68.39,68.42,84917.0,55.8245,55.8571,55.7267,55.7511,84917.0
2018-07-09 14:40:00,68.42,68.45,68.36,68.38,71144.0,55.7511,55.7756,55.7022,55.7185,71144.0
2018-07-09 14:50:00,68.38,68.43,68.31,68.41,72024.0,55.7185,55.7593,55.6615,55.743,72024.0
2018-07-09 15:00:00,68.41,68.53,68.38,68.51,66679.0,55.743,55.8408,55.7185,55.8245,66679.0
2018-07-09 15:10:00,68.5,68.53,68.34,68.37,101169.0,55.8163,55.8408,55.6859,55.7104,101169.0
2018-07-09 15:20:00,68.36,68.45,68.31,68.32,105965.0,55.7022,55.7756,55.6615,55.6696,105965.0
2018-07-09 15:30:00,68.31,68.32,68.15,68.23,126118.0,55.6615,55.6696,55.5311,55.5963,126118.0
2018-07-09 15:40:00,68.22,68.29,68.12,68.29,242033.0,55.5882,55.6452,55.5067,55.6452,242033.0
2018-07-09 15:50:00,68.28,68.37,68.18,68.35,485627.0,55.6371,55.7104,55.5556,55.6941,485627.0
2018-07-10 09:30:00,68.9,69.61,68.79,69.29,248640.0,56.1423,56.7208,56.0526,56.46,248640.0
2018-07-10 09:40:00,69.28,69.46,69.18,69.35,145705.0,56.4519,56.5986,56.3704,56.5089,145705.0
2018-07-10 09:50:00,69.36,69.48,69.27,69.48,182264.0,56.5171,56.6149,56.4437,56.6149,182264.0
2018-07-10 10:00:00,69.49,69.49,69.12,69.26,137300.0,56.623,56.623,56.3215,56.4356,137300.0
2018-07-10 10:10:00,69.26,69.38,69.25,69.38,66927.0,56.4356,56.5334,56.4274,56.5334,66927.0
2018-07-10 10:20:00,69.38,69.38,68.94,69.11,163159.0,56.5334,56.5334,56.1748,56.3134,163159.0
2018-07-10 10:30:00,69.11,69.14,68.91,69.1,130817.0,56.3134,56.3378,56.1504,56.3052,130817.0
2018-07-10 10:40:00,69.1,69.16,69.09,69.14,136556.0,56.3052,56.3541,56.2971,56.3378,136556.0
2018-07-10 10:50:00,69.14,69.17,68.87,68.9,95453.0,56.3378,56.3623,56.1178,56.1423,95453.0
2018-07-10 11:00:00,68.91,68.99,68.81,68.91,70719.0,56.1504,56.2156,56.0689,56.1504,70719.0
2018-07-10 11:10:00,68.9,69.0,68.86,68.95,102858.0,56.1423,56.2237,56.1097,56.183,102858.0
2018-07-10 11:20:00,68.96,68.98,68.76,68.89,99704.0,56.1911,56.2074,56.0282,56.1341,99704.0
2018-07-10 11:30:00,68.88,69.05,68.86,69.04,82004.0,56.126,56.2645,56.1097,56.2563,82004.0
2018-07-10 11:40:00,69.04,69.22,69.03,69.19,134616.0,56.2563,56.403,56.2482,56.3786,134616.0
2018-07-10 11:50:00,69.19,69.23,68.89,68.9,118187.0,56.3786,56.4111,56.1341,56.1423,118187.0
2018-07-10 12:00:00,68.89,69.03,68.8,69.03,163634.0,56.1341,56.2482,56.0608,56.2482,163634.0
2018-07-10 12:10:00,69.04,69.11,68.99,69.02,98703.0,56.2563,56.3134,56.2156,56.24,98703.0
2018-07-10 12:20:00,69.02,69.18,69.0,69.16,75015.0,56.24,56.3704,56.2237,56.3541,75015.0
2018-07-10 12:30:00,69.17,69.17,69.08,69.1,74309.0,56.3623,56.3623,56.2889,56.3052,74309.0
2018-07-10 12:40:00,69.09,69.12,69.06,69.08,91330.0,56.2971,56.3215,56.2726,56.2889,91330.0
2018-07-10 12:50:00,69.07,69.18,69.06,69.17,85396.0,56.2808,56.3704,56.2726,56.3623,85396.0
2018-07-10 13:00:00,69.16,69.22,69.13,69.15,47926.0,56.3541,56.403,56.3297,56.346,47926.0
2018-07-10 13:10:00,69.15,69.22,69.13,69.17,81099.0,56.346,56.403,56.3297,56.3623,81099.0
2018-07-10 13:20:00,69.18,69.22,69.15,69.17,48206.0,56.3704,56.403,56.346,56.3623,48206.0
2018-07-10 13:30:00,69.18,69.18,69.09,69.12,65052.0,56.3704,56.3704,56.2971,56.3215,65052.0
2018-07-10 13:40:00,69.12,69.22,69.08,69.21,122159.0,56.3215,56.403,56.2889,56.3949,122159.0
2018-07-10 13:50:00,69.21,69.4,69.2,69.38,137731.0,56.3949,56.5497,56.3867,56.5334,137731.0
2018-07-10 14:00:00,69.39,69.48,69.39,69.47,95449.0,56.5415,56.6149,56.5415,56.6067,95449.0
2018-07-10 14:10:00,69.47,69.54,69.44,69.46,85719.0,56.6067,56.6637,56.5823,56.5986,85719.0
2018-07-10 14:20:00,69.45,69.52,69.42,69.47,94892.0,56.5904,56.6475,56.566,56.6067,94892.0
2018-07-10 14:30:00,69.47,69.47,69.33,69.4,70699.0,56.6067,56.6067,56.4926,56.5497,70699.0
2018-07-10 14:40:00,69.4,69.41,69.36,69.4,51459.0,56.5497,56.5578,56.5171,56.5497,51459.0
2018-07-10 14:50:00,69.4,69.42,69.35,69.37,60828.0,56.5497,56.566,56.5089,56.5252,60828.0
2018-07-10 15:00:00,69.37,69.41,69.3,69.41,72748.0,56.5252,56.5578,56.4682,56.5578,72748.0
2018-07-10 15:10:00,69.4,69.48,69.39,69.48,77410.0,56.5497,56.6149,56.5415,56.6149,77410.0
2018-07-10 15:20:00,69.48,69.52,69.45,69.51,89674.0,56.6149,56.6475,56.5904,56.6393,89674.0
2018-07-10 15:30:00,69.51,69.59,69.49,69.59,142548.0,56.6393,56.7045,56.623,56.7045,142548.0
2018-07-10 15:40:00,69.59,69.6,69.46,69.5,282236.0,56.7045,56.7126,56.5986,56.6312,282236.0
2018-07-10 15:50:00,69.51,69.57,69.43,69.49,451902.0,56.6393,56.6882,56.5741,56.623,451902.0
2018-07-11 09:30:00,68.63,69.1,68.39,68.91,331955.0,55.9222,56.3052,55.7267,56.1504,331955.0
2018-07-11 09:40:00,68.91,69.25,68.9,68.99,219147.0,56.1504,56.4274,56.1423,56.2156,219147.0
2018-07-11 09:50:00,68.99,69.09,68.81,68.83,183354.0,56.2156,56.2971,56.0689,56.0852,183354.0
2018-07-11 10:00:00,68.81,69.17,68.81,68.91,137926.0,56.0689,56.3623,56.0689,56.1504,137926.0
2018-07-11 10:10:00,68.89,68.95,68.75,68.8,156877.0,56.1341,56.183,56.02,56.0608,156877.0
2018-07-11 10:20:00,68.8,68.95,68.79,68.86,99757.0,56.0608,56.183,56.0526,56.1097,99757.0
2018-07-11 10:30:00,68.86,69.28,68.86,68.95,155957.0,56.1097,56.4519,56.1097,56.183,155957.0
2018-07-11 10:40:00,68.91,68.94,68.78,68.81,155675.0,56.1504,56.1748,56.0445,56.0689,155675.0
2018-07-11 10:50:00,68.81,68.84,68.61,68.76,117960.0,56.0689,56.0934,55.9059,56.0282,117960.0
2018-07-11 11:00:00,68.77,68.81,68.69,68.74,116901.0,56.0363,56.0689,55.9711,56.0119,116901.0
2018-07-11 11:10:00,68.73,68.81,68.62,68.72,108736.0,56.0037,56.0689,55.9141,55.9956,108736.0
2018-07-11 11:20:00,68.72,68.73,68.58,68.61,136829.0,55.9956,56.0037,55.8815,55.9059,136829.0
2018-07-11 11:30:00,68.61,68.65,68.55,68.58,97276.0,55.9059,55.9385,55.8571,55.8815,97276.0
2018-07-11 11:40:00,68.58,68.67,68.54,68.65,176813.0,55.8815,55.9548,55.8489,55.9385,176813.0
2018-07-11 11:50:00,68.65,68.74,68.63,68.65,94492.0,55.9385,56.0119,55.9222,55.9385,94492.0
2018-07-11 12:00:00,68.65,68.79,68.64,68.75,86825.0,55.9385,56.0526,55.9304,56.02,86825.0
2018-07-11 12:10:00,68.74,68.76,68.7,68.74,82709.0,56.0119,56.0282,55.9793,56.0119,82709.0
2018-07-11 12:20:00,68.73,68.76,68.69,68.75,67210.0,56.0037,56.0282,55.9711,56.02,67210.0
2018-07-11 12:30:00,68.75,68.96,68.74,68.85,108319.0,56.02,56.1911,56.0119,56.1015,108319.0
2018-07-11 12:40:00,68.86,68.99,68.84,68.92,92304.0,56.1097,56.2156,56.0934,56.1585,92304.0
2018-07-11 12:50:00,68.92,68.92,68.66,68.68,105338.0,56.1585,56.1585,55.9467,55.963,105338.0
2018-07-11 13:00:00,68.69,68.71,68.61,68.64,126568.0,55.9711,55.9874,55.9059,55.9304,126568.0
2018-07-11 13:10:00,68.63,68.68,68.59,68.65,88857.0,55.9222,55.963,55.8897,55.9385,88857.0
2018-07-11 13:20:00,68.65,68.71,68.63,68.65,105501.0,55.9385,55.9874,55.9222,55.9385,105501.0
2018-07-11 13:30:00,68.65,68.69,68.6,68.65,148275.0,55.9385,55.9711,55.8978,55.9385,148275.0
2018-07-11 13:40:00,68.63,68.67,68.52,68.52,127788.0,55.9222,55.9548,55.8326,55.8326,127788.0
2018-07-11 13:50:00,68.51,68.53,68.45,68.5,199547.0,55.8245,55.8408,55.7756,55.8163,199547.0
2018-07-11 14:00:00,68.49,68.52,68.22,68.28,203626.0,55.8082,55.8326,55.5882,55.6371,203626.0
2018-07-11 14:10:00,68.28,68.32,68.1,68.16,241103.0,55.6371,55.6696,55.4904,55.5393,241103.0
2018-07-11 14:20:00,68.16,68.43,68.14,68.41,119194.0,55.5393,55.7593,55.523,55.743,119194.0
2018-07-11 14:30:00,68.43,68.63,68.36,68.52,112340.0,55.7593,55.9222,55.7022,55.8326,112340.0
2018-07-11 14:40:00,68.51,68.56,68.39,68.52,97439.0,55.8245,55.8652,55.7267,55.8326,97439.0
2018-07-11 14:50:00,68.52,68.55,68.46,68.53,96003.0,55.8326,55.8571,55.7837,55.8408,96003.0
2018-07-11 15:00:00,68.53,68.62,68.47,68.48,121002.0,55.8408,55.9141,55.7919,55.8,121002.0
2018-07-11 15:10:00,68.48,68.48,68.24,68.31,118149.0,55.8,55.8,55.6045,55.6615,118149.0
2018-07-11 15:20:00,68.3,68.31,68.2,68.23,172480.0,55.6534,55.6615,55.5719,55.5963,172480.0
2018-07-11 15:30:00,68.23,68.42,68.21,68.4,153228.0,55.5963,55.7511,55.58,55.7348,153228.0
2018-07-11 15:40:00,68.4,68.58,68.36,68.55,193698.0,55.7348,55.8815,55.7022,55.8571,193698.0
2018-07-11 15:50:00,68.55,68.56,68.3,68.35,569371.0,55.8571,55.8652,55.6534,55.6941,569371.0
2018-07-12 09:30:00,68.65,68.71,67.82,67.86,262642.0,55.9385,55.9874,55.2622,55.2948,262642.0
2018-07-12 09:40:00,67.86,67.87,67.5,67.81,220037.0,55.2948,55.303,55.0015,55.2541,220037.0
2018-07-12 09:50:00,67.81,67.88,67.58,67.65,124686.0,55.2541,55.3111,55.0667,55.1237,124686.0
2018-07-12 10:00:00,67.66,67.77,67.63,67.73,136938.0,55.1319,55.2215,55.1074,55.1889,136938.0
2018-07-12 10:10:00,67.73,67.77,67.4,67.41,213852.0,55.1889,55.2215,54.92,54.9281,213852.0
2018-07-12 10:20:00,67.42,67.73,67.41,67.72,134887.0,54.9363,55.1889,54.9281,55.1807,134887.0
2018-07-12 10:30:00,67.72,67.83,67.49,67.52,148358.0,55.1807,55.2704,54.9933,55.0178,148358.0
2018-07-12 10:40:00,67.53,67.54,67.2,67.34,186754.0,55.0259,55.0341,54.757,54.8711,186754.0
2018-07-12 10:50:00,67.34,67.47,67.34,67.4,113559.0,54.8711,54.977,54.8711,54.92,113559.0
2018-07-12 11:00:00,67.4,67.61,67.37,67.39,117290.0,54.92,55.0911,54.8956,54.9118,117290.0
2018-07-12 11:10:00,67.4,67.44,67.07,67.07,216855.0,54.92,54.9526,54.6511,54.6511,216855.0
2018-07-12 11:20:00,67.09,67.39,67.0,67.3,182807.0,54.6674,54.9118,54.5941,54.8385,182807.0
2018-07-12 11:30:00,67.3,67.31,67.05,67.2,144943.0,54.8385,54.8467,54.6348,54.757,144943.0
2018-07-12 11:40:00,67.2,67.27,67.11,67.16,96223.0,54.757,54.8141,54.6837,54.7244,96223.0
2018-07-12 11:50:00,67.15,67.31,67.15,67.31,100099.0,54.7163,54.8467,54.7163,54.8467,100099.0
2018-07-12 12:00:00,67.3,67.33,67.21,67.31,110428.0,54.8385,54.863,54.7652,54.8467,110428.0
2018-07-12 12:10:00,67.31,67.42,67.28,67.4,76190.0,54.8467,54.9363,54.8222,54.92,76190.0
2018-07-12 12:20:00,67.4,67.43,67.34,67.37,77155.0,54.92,54.9444,54.8711,54.8956,77155.0
2018-07-12 12:30:00,67.37,67.37,67.26,67.29,84671.0,54.8956,54.8956,54.8059,54.8304,84671.0
2018-07-12 12:40:00,67.28,67.29,67.13,67.26,89406.0,54.8222,54.8304,54.7,54.8059,89406.0
2018-07-12 12:50:00,67.27,67.41,67.26,67.4,80514.0,54.8141,54.9281,54.8059,54.92,80514.0
2018-07-12 13:00:00,67.41,67.46,67.34,67.37,53841.0,54.9281,54.9689,54.8711,54.8956,53841.0
2018-07-12 13:10:00,67.37,67.37,67.26,67.3,56712.0,54.8956,54.8956,54.8059,54.8385,56712.0
2018-07-12 13:20:00,67.3,67.31,67.12,67.17,61881.0,54.8385,54.8467,54.6918,54.7326,61881.0
2018-07-12 13:30:00,67.17,67.34,67.13,67.32,85363.0,54.7326,54.8711,54.7,54.8548,85363.0
2018-07-12 13:40:00,67.33,67.44,67.32,67.42,72641.0,54.863,54.9526,54.8548,54.9363,72641.0
2018-07-12 13:50:00,67.43,67.45,67.3,67.33,65072.0,54.9444,54.9607,54.8385,54.863,65072.0
2018-07-12 14:00:00,67.33,67.4,67.31,67.36,69565.0,54.863,54.92,54.8467,54.8874,69565.0
2018-07-12 14:10:00,67.36,67.36,67.15,67.2,75457.0,54.8874,54.8874,54.7163,54.757,75457.0
2018-07-12 14:20:00,67.22,67.25,67.12,67.13,88147.0,54.7733,54.7978,54.6918,54.7,88147.0
2018-07-12 14:30:00,67.12,67.23,67.11,67.18,53949.0,54.6918,54.7815,54.6837,54.7407,53949.0
2018-07-12 14:40:00,67.19,67.19,67.09,67.13,83647.0,54.7489,54.7489,54.6674,54.7,83647.0
2018-07-12 14:50:00,67.12,67.24,67.12,67.23,67941.0,54.6918,54.7896,54.6918,54.7815,67941.0
2018-07-12 15:00:00,67.24,67.42,67.22,67.37,83802.0,54.7896,54.9363,54.7733,54.8956,83802.0
2018-07-12 15:10:00,67.37,67.4,67.31,67.33,195053.0,54.8956,54.92,54.8467,54.863,195053.0
2018-07-12 15:20:00,67.34,67.42,67.24,67.41,107545.0,54.8711,54.9363,54.7896,54.9281,107545.0
2018-07-12 15:30:00,67.41,67.55,67.39,67.48,152415.0,54.9281,55.0422,54.9118,54.9852,152415.0
2018-07-12 15:40:00,67.48,67.52,67.39,67.43,246681.0,54.9852,55.0178,54.9118,54.9444,246681.0
2018-07-12 15:50:00,67.43,67.49,67.41,67.47,460869.0,54.9444,54.9933,54.9281,54.977,460869.0
2018-07-13 09:30:00,67.75,67.83,67.58,67.68,168752.0,55.2052,55.2704,55.0667,55.1482,168752.0
2018-07-13 09:40:00,67.7,67.78,67.41,67.74,70609.0,55.1644,55.2296,54.9281,55.197,70609.0
2018-07-13 09:50:00,67.74,67.77,67.5,67.7,60795.0,55.197,55.2215,55.0015,55.1644,60795.0
2018-07-13 10:00:00,67.7,67.73,67.57,67.69,77818.0,55.1644,55.1889,55.0585,55.1563,77818.0
2018-07-13 10:10:00,67.7,67.84,67.67,67.84,83866.0,55.1644,55.2785,55.14,55.2785,83866.0
2018-07-13 10:20:00,67.83,67.88,67.58,67.59,73821.0,55.2704,55.3111,55.0667,55.0748,73821.0
2018-07-13 10:30:00,67.59,67.73,67.56,67.68,106175.0,55.0748,55.1889,55.0504,55.1482,106175.0
2018-07-13 10:40:00,67.69,67.8,67.64,67.73,86964.0,55.1563,55.2459,55.1156,55.1889,86964.0
2018-07-13 10:50:00,67.74,67.86,67.74,67.81,65303.0,55.197,55.2948,55.197,55.2541,65303.0
2018-07-13 11:00:00,67.83,67.91,67.73,67.88,85710.0,55.2704,55.3356,55.1889,55.3111,85710.0
2018-07-13 11:10:00,67.87,67.95,67.85,67.92,70642.0,55.303,55.3682,55.2867,55.3437,70642.0
2018-07-13 11:20:00,67.92,68.07,67.89,67.92,208344.0,55.3437,55.4659,55.3193,55.3437,208344.0
2018-07-13 11:30:00,67.92,67.98,67.78,67.84,54754.0,55.3437,55.3926,55.2296,55.2785,54754.0
2018-07-13 11:40:00,67.85,67.91,67.75,67.85,88919.0,55.2867,55.3356,55.2052,55.2867,88919.0
2018-07-13 11:50:00,67.86,67.94,67.86,67.89,36178.0,55.2948,55.36,55.2948,55.3193,36178.0
2018-07-13 12:00:00,67.9,68.02,67.89,67.98,49033.0,55.3274,55.4252,55.3193,55.3926,49033.0
2018-07-13 12:10:00,68.0,68.1,67.99,68.08,96718.0,55.4089,55.4904,55.4008,55.4741,96718.0
2018-07-13 12:20:00,68.09,68.13,68.05,68.09,69692.0,55.4822,55.5148,55.4496,55.4822,69692.0
2018-07-13 12:30:00,68.1,68.12,68.04,68.04,41964.0,55.4904,55.5067,55.4415,55.4415,41964.0
2018-07-13 12:40:00,68.05,68.05,67.94,68.03,74858.0,55.4496,55.4496,55.36,55.4333,74858.0
2018-07-13 12:50:00,68.03,68.16,68.02,68.12,65211.0,55.4333,55.5393,55.4252,55.5067,65211.0
2018-07-13 13:00:00,68.13,68.2,68.08,68.09,92015.0,55.5148,55.5719,55.4741,55.4822,92015.0
2018-07-13 13:10:00,68.1,68.1,68.04,68.07,48513.0,55.4904,55.4904,55.4415,55.4659,48513.0
2018-07-13 13:20:00,68.09,68.21,68.08,68.19,70088.0,55.4822,55.58,55.4741,55.5637,70088.0
2018-07-13 13:30:00,68.2,68.22,68.09,68.11,58801.0,55.5719,55.5882,55.4822,55.4985,58801.0
2018-07-13 13:40:00,68.11,68.24,68.1,68.19,153946.0,55.4985,55.6045,55.4904,55.5637,153946.0
2018-07-13 13:50:00,68.19,68.31,68.18,68.28,118022.0,55.5637,55.6615,55.5556,55.6371,118022.0
2018-07-13 14:00:00,68.31,68.34,68.26,68.26,48585.0,55.6615,55.6859,55.6208,55.6208,48585.0
2018-07-13 14:10:00,68.26,68.3,68.02,68.02,116685.0,55.6208,55.6534,55.4252,55.4252,116685.0
2018-07-13 14:20:00,68.01,68.15,67.94,68.09,133265.0,55.417,55.5311,55.36,55.4822,133265.0
2018-07-13 14:30:00,68.08,68.09,68.0,68.02,60114.0,55.4741,55.4822,55.4089,55.4252,60114.0
2018-07-13 14:40:00,68.02,68.06,67.92,67.92,161083.0,55.4252,55.4578,55.3437,55.3437,161083.0
2018-07-13 14:50:00,67.92,68.03,67.92,68.01,40058.0,55.3437,55.4333,55.3437,55.417,40058.0
2018-07-13 15:00:00,68.01,68.09,67.97,68.04,63415.0,55.417,55.4822,55.3845,55.4415,63415.0
2018-07-13 15:10:00,68.05,68.12,67.98,68.12,119315.0,55.4496,55.5067,55.3926,55.5067,119315.0
2018-07-13 15:20:00,68.12,68.17,68.0,68.02,83846.0,55.5067,55.5474,55.4089,55.4252,83846.0
2018-07-13 15:30:00,68.01,68.08,67.99,68.01,90068.0,55.417,55.4741,55.4008,55.417,90068.0
2018-07-13 15:40:00,68.02,68.05,67.96,68.01,155415.0,55.4252,55.4496,55.3763,55.417,155415.0
2018-07-13 15:50:00,68.01,68.09,67.96,68.08,369748.0,55.417,55.4822,55.3763,55.4741,369748.0
2018-07-16 09:30:00,67.09,67.45,67.02,67.11,311535.0,54.6674,54.9607,54.6104,54.6837,311535.0
2018-07-16 09:40:00,67.12,67.32,67.07,67.14,137840.0,54.6918,54.8548,54.6511,54.7081,137840.0
2018-07-16 09:50:00,67.16,67.32,67.14,67.19,109531.0,54.7244,54.8548,54.7081,54.7489,109531.0
2018-07-16 10:00:00,67.2,67.43,67.19,67.36,117372.0,54.757,54.9444,54.7489,54.8874,117372.0
2018-07-16 10:10:00,67.35,67.37,67.24,67.27,66910.0,54.8793,54.8956,54.7896,54.8141,66910.0
2018-07-16 10:20:00,67.28,67.28,67.02,67.02,91821.0,54.8222,54.8222,54.6104,54.6104,91821.0
2018-07-16 10:30:00,67.02,67.2,67.01,67.15,81020.0,54.6104,54.757,54.6022,54.7163,81020.0
2018-07-16 10:40:00,67.17,67.2,67.02,67.07,59366.0,54.7326,54.757,54.6104,54.6511,59366.0
2018-07-16 10:50:00,67.07,67.08,66.86,66.94,100089.0,54.6511,54.6592,54.48,54.5452,100089.0
2018-07-16 11:00:00,66.94,67.06,66.87,67.04,72128.0,54.5452,54.643,54.4881,54.6267,72128.0
2018-07-16 11:10:00,67.03,67.29,67.02,67.21,158055.0,54.6185,54.8304,54.6104,54.7652,158055.0
2018-07-16 11:20:00,67.2,67.42,67.18,67.31,131441.0,54.757,54.9363,54.7407,54.8467,131441.0
2018-07-16 11:30:00,67.31,67.31,67.17,67.2,44450.0,54.8467,54.8467,54.7326,54.757,44450.0
2018-07-16 11:40:00,67.2,67.3,67.17,67.28,50134.0,54.757,54.8385,54.7326,54.8222,50134.0
2018-07-16 11:50:00,67.29,67.35,67.22,67.25,118224.0,54.8304,54.8793,54.7733,54.7978,118224.0
2018-07-16 12:00:00,67.25,67.35,67.21,67.32,69239.0,54.7978,54.8793,54.7652,54.8548,69239.0
2018-07-16 12:10:00,67.32,67.36,67.25,67.34,46247.0,54.8548,54.8874,54.7978,54.8711,46247.0
2018-07-16 12:20:00,67.34,67.41,67.34,67.36,63778.0,54.8711,54.9281,54.8711,54.8874,63778.0
2018-07-16 12:30:00,67.35,67.37,67.29,67.34,39439.0,54.8793,54.8956,54.8304,54.8711,39439.0
2018-07-16 12:40:00,67.33,67.39,67.33,67.37,32352.0,54.863,54.9118,54.863,54.8956,32352.0
2018-07-16 12:50:00,67.37,67.52,67.36,67.48,67355.0,54.8956,55.0178,54.8874,54.9852,67355.0
2018-07-16 13:00:00,67.48,67.49,67.29,67.29,48024.0,54.9852,54.9933,54.8304,54.8304,48024.0
2018-07-16 13:10:00,67.3,67.31,67.21,67.29,41143.0,54.8385,54.8467,54.7652,54.8304,41143.0
2018-07-16 13:20:00,67.3,67.32,67.22,67.23,32275.0,54.8385,54.8548,54.7733,54.7815,32275.0
2018-07-16 13:30:00,67.24,67.24,67.19,67.2,31798.0,54.7896,54.7896,54.7489,54.757,31798.0
2018-07-16 13:40:00,67.19,67.2,67.12,67.15,28750.0,54.7489,54.757,54.6918,54.7163,28750.0
2018-07-16 13:50:00,67.15,67.19,67.12,67.15,40605.0,54.7163,54.7489,54.6918,54.7163,40605.0
2018-07-16 14:00:00,67.16,67.29,67.12,67.29,53571.0,54.7244,54.8304,54.6918,54.8304,53571.0
2018-07-16 14:10:00,67.29,67.32,67.21,67.23,56406.0,54.8304,54.8548,54.7652,54.7815,56406.0
2018-07-16 14:20:00,67.23,67.24,67.13,67.18,73616.0,54.7815,54.7896,54.7,54.7407,73616.0
2018-07-16 14:30:00,67.19,67.24,67.17,67.22,68458.0,54.7489,54.7896,54.7326,54.7733,68458.0
2018-07-16 14:40:00,67.21,67.21,67.12,67.18,54302.0,54.7652,54.7652,54.6918,54.7407,54302.0
2018-07-16 14:50:00,67.17,67.2,67.15,67.17,46225.0,54.7326,54.757,54.7163,54.7326,46225.0
2018-07-16 15:00:00,67.18,67.31,67.17,67.31,74939.0,54.7407,54.8467,54.7326,54.8467,74939.0
2018-07-16 15:10:00,67.31,67.42,67.3,67.42,65559.0,54.8467,54.9363,54.8385,54.9363,65559.0
2018-07-16 15:20:00,67.42,67.44,67.35,67.37,53816.0,54.9363,54.9526,54.8793,54.8956,53816.0
2018-07-16 15:30:00,67.38,67.43,67.34,67.41,86135.0,54.9037,54.9444,54.8711,54.9281,86135.0
2018-07-16 15:40:00,67.41,67.47,67.34,67.36,239539.0,54.9281,54.977,54.8711,54.8874,239539.0
2018-07-16 15:50:00,67.35,67.49,67.34,67.42,505013.0,54.8793,54.9933,54.8711,54.9363,505013.0
2018-07-17 09:30:00,67.09,67.09,66.55,66.62,290597.0,54.6674,54.6674,54.2274,54.2844,290597.0
2018-07-17 09:40:00,66.62,66.63,66.36,66.52,294578.0,54.2844,54.2926,54.0726,54.2029,294578.0
2018-07-17 09:50:00,66.52,66.58,66.41,66.52,138521.0,54.2029,54.2518,54.1133,54.2029,138521.0
2018-07-17 10:00:00,66.53,66.71,66.49,66.66,153883.0,54.2111,54.3578,54.1785,54.317,153883.0
2018-07-17 10:10:00,66.65,66.81,66.64,66.7,166601.0,54.3089,54.4392,54.3007,54.3496,166601.0
2018-07-17 10:20:00,66.69,66.7,66.47,66.67,343783.0,54.3415,54.3496,54.1622,54.3252,343783.0
2018-07-17 10:30:00,66.68,66.77,66.56,66.63,112674.0,54.3333,54.4066,54.2355,54.2926,112674.0
2018-07-17 10:40:00,66.62,66.7,66.53,66.58,134987.0,54.2844,54.3496,54.2111,54.2518,134987.0
2018-07-17 10:50:00,66.59,66.77,66.56,66.7,161928.0,54.26,54.4066,54.2355,54.3496,161928.0
2018-07-17 11:00:00,66.7,66.82,66.67,66.82,227185.0,54.3496,54.4474,54.3252,54.4474,227185.0
2018-07-17 11:10:00,66.82,66.93,66.78,66.84,146955.0,54.4474,54.537,54.4148,54.4637,146955.0
2018-07-17 11:20:00,66.83,67.01,66.8,66.98,164645.0,54.4555,54.6022,54.4311,54.5778,164645.0
2018-07-17 11:30:00,66.98,67.08,66.93,67.06,132262.0,54.5778,54.6592,54.537,54.643,132262.0
2018-07-17 11:40:00,67.06,67.09,66.93,66.94,85031.0,54.643,54.6674,54.537,54.5452,85031.0
2018-07-17 11:50:00,66.93,66.95,66.82,66.83,86301.0,54.537,54.5533,54.4474,54.4555,86301.0
2018-07-17 12:00:00,66.82,66.9,66.81,66.89,61079.0,54.4474,54.5126,54.4392,54.5044,61079.0
2018-07-17 12:10:00,66.88,67.01,66.85,66.99,70864.0,54.4963,54.6022,54.4718,54.5859,70864.0
2018-07-17 12:20:00,67.0,67.1,66.94,66.96,135111.0,54.5941,54.6755,54.5452,54.5615,135111.0
2018-07-17 12:30:00,66.95,67.07,66.87,67.03,75154.0,54.5533,54.6511,54.4881,54.6185,75154.0
2018-07-17 12:40:00,67.03,67.18,67.0,67.09,125699.0,54.6185,54.7407,54.5941,54.6674,125699.0
2018-07-17 12:50:00,67.09,67.15,67.08,67.13,52371.0,54.6674,54.7163,54.6592,54.7,52371.0
2018-07-17 13:00:00,67.12,67.12,66.97,66.98,93465.0,54.6918,54.6918,54.5696,54.5778,93465.0
2018-07-17 13:10:00,66.98,67.17,66.97,67.17,144955.0,54.5778,54.7326,54.5696,54.7326,144955.0
2018-07-17 13:20:00,67.17,67.2,67.02,67.05,230580.0,54.7326,54.757,54.6104,54.6348,230580.0
2018-07-17 13:30:00,67.06,67.09,67.03,67.06,58079.0,54.643,54.6674,54.6185,54.643,58079.0
2018-07-17 13:40:00,67.05,67.1,67.02,67.09,82083.0,54.6348,54.6755,54.6104,54.6674,82083.0
2018-07-17 13:50:00,67.1,67.11,67.07,67.11,109707.0,54.6755,54.6837,54.6511,54.6837,109707.0
2018-07-17 14:00:00,67.11,67.11,67.02,67.04,67477.0,54.6837,54.6837,54.6104,54.6267,67477.0
2018-07-17 14:10:00,67.04,67.08,67.0,67.02,61719.0,54.6267,54.6592,54.5941,54.6104,61719.0
2018-07-17 14:20:00,67.02,67.04,66.95,66.99,101934.0,54.6104,54.6267,54.5533,54.5859,101934.0
2018-07-17 14:30:00,66.98,67.0,66.91,66.92,69403.0,54.5778,54.5941,54.5207,54.5289,69403.0
2018-07-17 14:40:00,66.92,66.94,66.82,66.83,66535.0,54.5289,54.5452,54.4474,54.4555,66535.0
2018-07-17 14:50:00,66.84,66.84,66.77,66.8,65452.0,54.4637,54.4637,54.4066,54.4311,65452.0
2018-07-17 15:00:00,66.79,66.88,66.79,66.87,86452.0,54.4229,54.4963,54.4229,54.4881,86452.0
2018-07-17 15:10:00,66.88,66.91,66.86,66.88,116049.0,54.4963,54.5207,54.48,54.4963,116049.0
2018-07-17 15:20:00,66.88,66.96,66.87,66.9,108196.0,54.4963,54.5615,54.4881,54.5126,108196.0
2018-07-17 15:30:00,66.89,66.9,66.82,66.84,111526.0,54.5044,54.5126,54.4474,54.4637,111526.0
2018-07-17 15:40:00,66.84,66.87,66.8,66.82,184145.0,54.4637,54.4881,54.4311,54.4474,184145.0
2018-07-17 15:50:00,66.82,66.83,66.71,66.75,471960.0,54.4474,54.4555,54.3578,54.3904,471960.0
2018-07-18 09:30:00,66.4,66.65,66.15,66.37,303041.0,54.1052,54.3089,53.9015,54.0807,303041.0
2018-07-18 09:40:00,66.39,66.39,66.22,66.3,261707.0,54.097,54.097,53.9585,54.0237,261707.0
2018-07-18 09:50:00,66.31,66.31,66.02,66.08,425442.0,54.0318,54.0318,53.7955,53.8444,425442.0
2018-07-18 10:00:00,66.08,66.09,65.89,66.03,146930.0,53.8444,53.8526,53.6896,53.8037,146930.0
2018-07-18 10:10:00,66.02,66.1,65.92,66.01,171970.0,53.7955,53.8607,53.714,53.7874,171970.0
2018-07-18 10:20:00,66.01,66.17,65.96,66.07,176316.0,53.7874,53.9177,53.7466,53.8363,176316.0
2018-07-18 10:30:00,66.0,66.37,65.9,66.32,195921.0,53.7792,54.0807,53.6977,54.04,195921.0
2018-07-18 10:40:00,66.31,66.47,66.25,66.47,126838.0,54.0318,54.1622,53.9829,54.1622,126838.0
2018-07-18 10:50:00,66.46,66.65,66.42,66.65,176869.0,54.1541,54.3089,54.1215,54.3089,176869.0
2018-07-18 11:00:00,66.65,66.67,66.53,66.63,120023.0,54.3089,54.3252,54.2111,54.2926,120023.0
2018-07-18 11:10:00,66.63,66.71,66.58,66.69,171515.0,54.2926,54.3578,54.2518,54.3415,171515.0
2018-07-18 11:20:00,66.67,66.82,66.6,66.78,121784.0,54.3252,54.4474,54.2681,54.4148,121784.0
2018-07-18 11:30:00,66.78,66.87,66.78,66.79,85760.0,54.4148,54.4881,54.4148,54.4229,85760.0
2018-07-18 11:40:00,66.79,66.94,66.76,66.81,101165.0,54.4229,54.5452,54.3985,54.4392,101165.0
2018-07-18 11:50:00,66.82,66.97,66.72,66.91,70545.0,54.4474,54.5696,54.3659,54.5207,70545.0
2018-07-18 12:00:00,66.91,67.03,66.88,67.03,114425.0,54.5207,54.6185,54.4963,54.6185,114425.0
2018-07-18 12:10:00,67.03,67.16,67.01,67.13,102014.0,54.6185,54.7244,54.6022,54.7,102014.0
2018-07-18 12:20:00,67.13,67.26,67.11,67.22,67667.0,54.7,54.8059,54.6837,54.7733,67667.0
2018-07-18 12:30:00,67.22,67.42,67.2,67.4,170222.0,54.7733,54.9363,54.757,54.92,170222.0
2018-07-18 12:40:00,67.4,67.43,67.34,67.41,78628.0,54.92,54.9444,54.8711,54.9281,78628.0
2018-07-18 12:50:00,67.41,67.41,67.23,67.25,55213.0,54.9281,54.9281,54.7815,54.7978,55213.0
2018-07-18 13:00:00,67.24,67.38,67.23,67.35,58789.0,54.7896,54.9037,54.7815,54.8793,58789.0
2018-07-18 13:10:00,67.35,67.37,67.21,67.26,114660.0,54.8793,54.8956,54.7652,54.8059,114660.0
2018-07-18 13:20:00,67.25,67.38,67.22,67.38,57980.0,54.7978,54.9037,54.7733,54.9037,57980.0
2018-07-18 13:30:00,67.38,67.4,67.29,67.29,55899.0,54.9037,54.92,54.8304,54.8304,55899.0
2018-07-18 13:40:00,67.3,67.32,67.05,67.05,63362.0,54.8385,54.8548,54.6348,54.6348,63362.0
2018-07-18 13:50:00,67.05,67.21,67.04,67.17,60944.0,54.6348,54.7652,54.6267,54.7326,60944.0
2018-07-18 14:00:00,67.17,67.19,67.07,67.1,35965.0,54.7326,54.7489,54.6511,54.6755,35965.0
2018-07-18 14:10:00,67.09,67.17,67.07,67.16,36228.0,54.6674,54.7326,54.6511,54.7244,36228.0
2018-07-18 14:20:00,67.16,67.32,67.15,67.26,93094.0,54.7244,54.8548,54.7163,54.8059,93094.0
2018-07-18 14:30:00,67.26,67.27,67.19,67.21,104297.0,54.8059,54.8141,54.7489,54.7652,104297.0
2018-07-18 14:40:00,67.2,67.42,67.17,67.42,105297.0,54.757,54.9363,54.7326,54.9363,105297.0
2018-07-18 14:50:00,67.42,67.45,67.31,67.33,104409.0,54.9363,54.9607,54.8467,54.863,104409.0
2018-07-18 15:00:00,67.33,67.34,67.18,67.2,69890.0,54.863,54.8711,54.7407,54.757,69890.0
2018-07-18 15:10:00,67.2,67.22,67.14,67.17,47581.0,54.757,54.7733,54.7081,54.7326,47581.0
2018-07-18 15:20:00,67.17,67.2,67.12,67.17,46139.0,54.7326,54.757,54.6918,54.7326,46139.0
2018-07-18 15:30:00,67.17,67.22,67.1,67.11,74899.0,54.7326,54.7733,54.6755,54.6837,74899.0
2018-07-18 15:40:00,67.1,67.1,66.98,67.05,176222.0,54.6755,54.6755,54.5778,54.6348,176222.0
2018-07-18 15:50:00,67.05,67.11,66.98,67.07,369381.0,54.6348,54.6837,54.5778,54.6511,369381.0
2018-07-19 09:30:00,66.6,67.36,66.5,67.21,358967.0,54.2681,54.8874,54.1866,54.7652,358967.0
2018-07-19 09:40:00,67.22,67.36,67.12,67.13,148452.0,54.7733,54.8874,54.6918,54.7,148452.0
2018-07-19 09:50:00,67.15,67.41,67.12,67.25,151302.0,54.7163,54.9281,54.6918,54.7978,151302.0
2018-07-19 10:00:00,67.25,67.29,67.07,67.09,151491.0,54.7978,54.8304,54.6511,54.6674,151491.0
2018-07-19 10:10:00,67.09,67.37,67.07,67.37,182759.0,54.6674,54.8956,54.6511,54.8956,182759.0
2018-07-19 10:20:00,67.35,67.41,67.13,67.28,194427.0,54.8793,54.9281,54.7,54.8222,194427.0
2018-07-19 10:30:00,67.28,67.48,67.25,67.47,137176.0,54.8222,54.9852,54.7978,54.977,137176.0
2018-07-19 10:40:00,67.49,67.55,67.25,67.26,153788.0,54.9933,55.0422,54.7978,54.8059,153788.0
2018-07-19 10:50:00,67.26,67.39,67.2,67.27,141468.0,54.8059,54.9118,54.757,54.8141,141468.0
2018-07-19 11:00:00,67.27,67.41,67.22,67.31,125692.0,54.8141,54.9281,54.7733,54.8467,125692.0
2018-07-19 11:10:00,67.31,67.32,67.17,67.27,81943.0,54.8467,54.8548,54.7326,54.8141,81943.0
2018-07-19 11:20:00,67.28,67.28,66.98,66.98,134069.0,54.8222,54.8222,54.5778,54.5778,134069.0
2018-07-19 11:30:00,66.98,67.05,66.9,67.04,112418.0,54.5778,54.6348,54.5126,54.6267,112418.0
2018-07-19 11:40:00,67.05,67.05,66.88,66.9,80102.0,54.6348,54.6348,54.4963,54.5126,80102.0
2018-07-19 11:50:00,66.89,66.9,66.75,66.88,98388.0,54.5044,54.5126,54.3904,54.4963,98388.0
2018-07-19 12:00:00,66.88,66.93,66.84,66.87,64010.0,54.4963,54.537,54.4637,54.4881,64010.0
2018-07-19 12:10:00,66.87,66.93,66.77,66.79,84525.0,54.4881,54.537,54.4066,54.4229,84525.0
2018-07-19 12:20:00,66.79,66.95,66.78,66.91,47794.0,54.4229,54.5533,54.4148,54.5207,47794.0
2018-07-19 12:30:00,66.92,66.92,66.83,66.84,48495.0,54.5289,54.5289,54.4555,54.4637,48495.0
2018-07-19 12:40:00,66.84,66.87,66.73,66.73,80501.0,54.4637,54.4881,54.3741,54.3741,80501.0
2018-07-19 12:50:00,66.73,66.73,66.6,66.63,102449.0,54.3741,54.3741,54.2681,54.2926,102449.0
2018-07-19 13:00:00,66.63,66.76,66.57,66.65,80496.0,54.2926,54.3985,54.2437,54.3089,80496.0
2018-07-19 13:10:00,66.65,66.73,66.55,66.72,58414.0,54.3089,54.3741,54.2274,54.3659,58414.0
2018-07-19 13:20:00,66.71,66.73,66.61,66.71,90559.0,54.3578,54.3741,54.2763,54.3578,90559.0
2018-07-19 13:30:00,66.72,66.86,66.67,66.82,95796.0,54.3659,54.48,54.3252,54.4474,95796.0
2018-07-19 13:40:00,66.83,66.96,66.83,66.9,167928.0,54.4555,54.5615,54.4555,54.5126,167928.0
2018-07-19 13:50:00,66.9,66.92,66.79,66.9,84359.0,54.5126,54.5289,54.4229,54.5126,84359.0
2018-07-19 14:00:00,66.91,67.02,66.85,66.92,110887.0,54.5207,54.6104,54.4718,54.5289,110887.0
2018-07-19 14:10:00,66.92,66.92,66.73,66.76,55579.0,54.5289,54.5289,54.3741,54.3985,55579.0
2018-07-19 14:20:00,66.76,67.04,66.75,67.02,130893.0,54.3985,54.6267,54.3904,54.6104,130893.0
2018-07-19 14:30:00,67.01,67.07,66.96,66.99,70731.0,54.6022,54.6511,54.5615,54.5859,70731.0
2018-07-19 14:40:00,66.98,67.05,66.9,66.9,97360.0,54.5778,54.6348,54.5126,54.5126,97360.0
2018-07-19 14:50:00,66.9,66.97,66.86,66.87,101808.0,54.5126,54.5696,54.48,54.4881,101808.0
2018-07-19 15:00:00,66.88,66.96,66.85,66.85,108947.0,54.4963,54.5615,54.4718,54.4718,108947.0
2018-07-19 15:10:00,66.86,66.91,66.81,66.87,253146.0,54.48,54.5207,54.4392,54.4881,253146.0
2018-07-19 15:20:00,66.88,66.88,66.77,66.78,116913.0,54.4963,54.4963,54.4066,54.4148,116913.0
2018-07-19 15:30:00,66.78,67.07,66.78,66.95,364600.0,54.4148,54.6511,54.4148,54.5533,364600.0
2018-07-19 15:40:00,66.95,66.95,66.84,66.9,369135.0,54.5533,54.5533,54.4637,54.5126,369135.0
2018-07-19 15:50:00,66.9,67.05,66.8,66.92,581767.0,54.5126,54.6348,54.4311,54.5289,581767.0
2018-07-20 09:30:00,68.34,68.43,67.93,68.35,790601.0,55.6859,55.7593,55.3519,55.6941,790601.0
2018-07-20 09:40:00,68.36,68.36,67.67,67.8,413939.0,55.7022,55.7022,55.14,55.2459,413939.0
2018-07-20 09:50:00,67.8,67.9,67.52,67.52,356979.0,55.2459,55.3274,55.0178,55.0178,356979.0
2018-07-20 10:00:00,67.52,67.58,67.21,67.28,208863.0,55.0178,55.0667,54.7652,54.8222,208863.0
2018-07-20 10:10:00,67.29,67.42,67.11,67.13,215105.0,54.8304,54.9363,54.6837,54.7,215105.0
2018-07-20 10:20:00,67.13,67.64,67.11,67.45,303888.0,54.7,55.1156,54.6837,54.9607,303888.0
2018-07-20 10:30:00,67.45,67.58,67.27,67.32,99202.0,54.9607,55.0667,54.8141,54.8548,99202.0
2018-07-20 10:40:00,67.32,67.55,67.31,67.41,143478.0,54.8548,55.0422,54.8467,54.9281,143478.0
2018-07-20 10:50:00,67.4,67.47,67.31,67.4,94801.0,54.92,54.977,54.8467,54.92,94801.0
2018-07-20 11:00:00,67.41,67.47,67.08,67.17,119434.0,54.9281,54.977,54.6592,54.7326,119434.0
2018-07-20 11:10:00,67.16,67.2,67.04,67.11,120834.0,54.7244,54.757,54.6267,54.6837,120834.0
2018-07-20 11:20:00,67.1,67.15,66.93,66.95,142979.0,54.6755,54.7163,54.537,54.5533,142979.0
2018-07-20 11:30:00,66.95,67.03,66.76,66.92,204838.0,54.5533,54.6185,54.3985,54.5289,204838.0
2018-07-20 11:40:00,66.93,67.01,66.79,66.86,128577.0,54.537,54.6022,54.4229,54.48,128577.0
2018-07-20 11:50:00,66.86,66.87,66.75,66.75,75927.0,54.48,54.4881,54.3904,54.3904,75927.0
2018-07-20 12:00:00,66.74,66.86,66.7,66.86,62791.0,54.3822,54.48,54.3496,54.48,62791.0
2018-07-20 12:10:00,66.86,66.88,66.66,66.68,82234.0,54.48,54.4963,54.317,54.3333,82234.0
2018-07-20 12:20:00,66.68,66.7,66.64,66.66,48474.0,54.3333,54.3496,54.3007,54.317,48474.0
2018-07-20 12:30:00,66.67,66.69,66.61,66.64,69936.0,54.3252,54.3415,54.2763,54.3007,69936.0
2018-07-20 12:40:00,66.64,66.66,66.48,66.49,109214.0,54.3007,54.317,54.1703,54.1785,109214.0
2018-07-20 12:50:00,66.5,66.63,66.5,66.63,68766.0,54.1866,54.2926,54.1866,54.2926,68766.0
2018-07-20 13:00:00,66.64,66.74,66.63,66.73,68476.0,54.3007,54.3822,54.2926,54.3741,68476.0
2018-07-20 13:10:00,66.72,66.78,66.67,66.72,66307.0,54.3659,54.4148,54.3252,54.3659,66307.0
2018-07-20 13:20:00,66.73,66.77,66.71,66.71,61334.0,54.3741,54.4066,54.3578,54.3578,61334.0
2018-07-20 13:30:00,66.71,66.85,66.7,66.83,58724.0,54.3578,54.4718,54.3496,54.4555,58724.0
2018-07-20 13:40:00,66.82,66.9,66.82,66.89,58213.0,54.4474,54.5126,54.4474,54.5044,58213.0
2018-07-20 13:50:00,66.9,67.04,66.9,66.95,95415.0,54.5126,54.6267,54.5126,54.5533,95415.0
2018-07-20 14:00:00,66.94,66.95,66.79,66.83,92544.0,54.5452,54.5533,54.4229,54.4555,92544.0
2018-07-20 14:10:00,66.83,66.9,66.77,66.9,74385.0,54.4555,54.5126,54.4066,54.5126,74385.0
2018-07-20 14:20:00,66.9,66.9,66.72,66.73,63792.0,54.5126,54.5126,54.3659,54.3741,63792.0
2018-07-20 14:30:00,66.75,66.75,66.57,66.6,61532.0,54.3904,54.3904,54.2437,54.2681,61532.0
2018-07-20 14:40:00,66.6,66.61,66.46,66.47,59316.0,54.2681,54.2763,54.1541,54.1622,59316.0
2018-07-20 14:50:00,66.47,66.51,66.44,66.45,59308.0,54.1622,54.1948,54.1378,54.1459,59308.0
2018-07-20 15:00:00,66.45,66.49,66.39,66.45,86347.0,54.1459,54.1785,54.097,54.1459,86347.0
2018-07-20 15:10:00,66.45,66.51,66.37,66.47,106568.0,54.1459,54.1948,54.0807,54.1622,106568.0
2018-07-20 15:20:00,66.48,66.48,66.34,66.4,98864.0,54.1703,54.1703,54.0563,54.1052,98864.0
2018-07-20 15:30:00,66.41,66.57,66.36,66.38,167894.0,54.1133,54.2437,54.0726,54.0889,167894.0
2018-07-20 15:40:00,66.38,66.43,66.18,66.23,285015.0,54.0889,54.1296,53.9259,53.9666,285015.0
2018-07-20 15:50:00,66.23,66.26,66.03,66.09,820679.0,53.9666,53.9911,53.8037,53.8526,820679.0
2018-07-23 09:30:00,65.97,66.08,65.6,65.94,503805.0,53.7548,53.8444,53.4533,53.7303,503805.0
2018-07-23 09:40:00,65.92,65.95,65.47,65.76,259014.0,53.714,53.7385,53.3474,53.5837,259014.0
2018-07-23 09:50:00,65.75,65.94,65.65,65.82,213746.0,53.5755,53.7303,53.494,53.6326,213746.0
2018-07-23 10:00:00,65.81,66.16,65.76,66.03,197454.0,53.6244,53.9096,53.5837,53.8037,197454.0
2018-07-23 10:10:00,66.03,66.05,65.81,65.93,167380.0,53.8037,53.82,53.6244,53.7222,167380.0
2018-07-23 10:20:00,65.92,66.0,65.79,65.84,150202.0,53.714,53.7792,53.6081,53.6489,150202.0
2018-07-23 10:30:00,65.83,66.21,65.8,66.06,189998.0,53.6407,53.9503,53.6163,53.8281,189998.0
2018-07-23 10:40:00,66.05,66.12,65.96,65.99,160509.0,53.82,53.877,53.7466,53.7711,160509.0
2018-07-23 10:50:00,65.98,66.11,65.95,65.98,198070.0,53.7629,53.8689,53.7385,53.7629,198070.0
2018-07-23 11:00:00,65.98,65.99,65.79,65.86,180349.0,53.7629,53.7711,53.6081,53.6651,180349.0
2018-07-23 11:10:00,65.86,66.22,65.83,66.09,168129.0,53.6651,53.9585,53.6407,53.8526,168129.0
2018-07-23 11:20:00,66.09,66.28,66.03,66.25,188845.0,53.8526,54.0074,53.8037,53.9829,188845.0
2018-07-23 11:30:00,66.26,66.37,66.17,66.3,153980.0,53.9911,54.0807,53.9177,54.0237,153980.0
2018-07-23 11:40:00,66.29,66.37,66.21,66.37,123158.0,54.0155,54.0807,53.9503,54.0807,123158.0
2018-07-23 11:50:00,66.37,66.6,66.35,66.52,214384.0,54.0807,54.2681,54.0644,54.2029,214384.0
2018-07-23 12:00:00,66.52,66.52,66.33,66.35,155912.0,54.2029,54.2029,54.0481,54.0644,155912.0
2018-07-23 12:10:00,66.35,66.38,66.22,66.22,215930.0,54.0644,54.0889,53.9585,53.9585,215930.0
2018-07-23 12:20:00,66.22,66.25,66.0,66.03,190263.0,53.9585,53.9829,53.7792,53.8037,190263.0
2018-07-23 12:30:00,66.03,66.07,65.89,66.06,148407.0,53.8037,53.8363,53.6896,53.8281,148407.0
2018-07-23 12:40:00,66.06,66.11,65.96,66.1,105206.0,53.8281,53.8689,53.7466,53.8607,105206.0
2018-07-23 12:50:00,66.1,66.13,66.02,66.11,66744.0,53.8607,53.8852,53.7955,53.8689,66744.0
2018-07-23 13:00:00,66.12,66.13,66.06,66.08,67949.0,53.877,53.8852,53.8281,53.8444,67949.0
2018-07-23 13:10:00,66.08,66.11,65.98,66.1,141173.0,53.8444,53.8689,53.7629,53.8607,141173.0
2018-07-23 13:20:00,66.11,66.18,65.99,65.99,362780.0,53.8689,53.9259,53.7711,53.7711,362780.0
2018-07-23 13:30:00,65.99,66.11,65.96,66.11,133816.0,53.7711,53.8689,53.7466,53.8689,133816.0
2018-07-23 13:40:00,66.1,66.14,65.99,66.05,152383.0,53.8607,53.8933,53.7711,53.82,152383.0
2018-07-23 13:50:00,66.05,66.06,65.94,65.96,94059.0,53.82,53.8281,53.7303,53.7466,94059.0
2018-07-23 14:00:00,65.97,65.99,65.87,65.92,80772.0,53.7548,53.7711,53.6733,53.714,80772.0
2018-07-23 14:10:00,65.92,65.93,65.82,65.85,103412.0,53.714,53.7222,53.6326,53.657,103412.0
2018-07-23 14:20:00,65.86,65.9,65.75,65.83,141874.0,53.6651,53.6977,53.5755,53.6407,141874.0
2018-07-23 14:30:00,65.83,65.86,65.76,65.76,131926.0,53.6407,53.6651,53.5837,53.5837,131926.0
2018-07-23 14:40:00,65.76,65.78,65.73,65.76,101941.0,53.5837,53.6,53.5592,53.5837,101941.0
2018-07-23 14:50:00,65.75,65.79,65.63,65.69,179320.0,53.5755,53.6081,53.4777,53.5266,179320.0
2018-07-23 15:00:00,65.69,65.72,65.63,65.65,98481.0,53.5266,53.5511,53.4777,53.494,98481.0
2018-07-23 15:10:00,65.64,65.74,65.64,65.73,149814.0,53.4859,53.5674,53.4859,53.5592,149814.0
2018-07-23 15:20:00,65.73,65.82,65.71,65.8,172611.0,53.5592,53.6326,53.5429,53.6163,172611.0
2018-07-23 15:30:00,65.79,65.83,65.71,65.74,255931.0,53.6081,53.6407,53.5429,53.5674,255931.0
2018-07-23 15:40:00,65.75,65.8,65.72,65.76,218143.0,53.5755,53.6163,53.5511,53.5837,218143.0
2018-07-23 15:50:00,65.76,65.78,65.64,65.76,762442.0,53.5837,53.6,53.4859,53.5837,762442.0
2018-07-24 09:30:00,66.01,66.29,65.6,66.21,367723.0,53.7874,54.0155,53.4533,53.9503,367723.0
2018-07-24 09:40:00,66.2,66.26,65.99,66.16,648051.0,53.9422,53.9911,53.7711,53.9096,648051.0
2018-07-24 09:50:00,66.17,66.19,65.85,65.91,252618.0,53.9177,53.934,53.657,53.7059,252618.0
2018-07-24 10:00:00,65.93,65.96,65.82,65.83,201692.0,53.7222,53.7466,53.6326,53.6407,201692.0
2018-07-24 10:10:00,65.83,66.18,65.82,66.1,453104.0,53.6407,53.9259,53.6326,53.8607,453104.0
2018-07-24 10:20:00,66.1,66.23,66.05,66.12,430787.0,53.8607,53.9666,53.82,53.877,430787.0
2018-07-24 10:30:00,66.12,66.23,66.05,66.2,290480.0,53.877,53.9666,53.82,53.9422,290480.0
2018-07-24 10:40:00,66.2,66.41,66.11,66.25,205579.0,53.9422,54.1133,53.8689,53.9829,205579.0
2018-07-24 10:50:00,66.25,66.29,66.06,66.09,173382.0,53.9829,54.0155,53.8281,53.8526,173382.0
2018-07-24 11:00:00,66.09,66.12,65.83,65.84,316412.0,53.8526,53.877,53.6407,53.6489,316412.0
2018-07-24 11:10:00,65.84,65.92,65.7,65.75,250200.0,53.6489,53.714,53.5348,53.5755,250200.0
2018-07-24 11:20:00,65.75,65.91,65.62,65.89,284882.0,53.5755,53.7059,53.4696,53.6896,284882.0
2018-07-24 11:30:00,65.88,65.9,65.71,65.78,187070.0,53.6814,53.6977,53.5429,53.6,187070.0
2018-07-24 11:40:00,65.78,65.89,65.77,65.83,136708.0,53.6,53.6896,53.5918,53.6407,136708.0
2018-07-24 11:50:00,65.84,65.86,65.75,65.84,129838.0,53.6489,53.6651,53.5755,53.6489,129838.0
2018-07-24 12:00:00,65.83,65.87,65.78,65.81,96593.0,53.6407,53.6733,53.6,53.6244,96593.0
2018-07-24 12:10:00,65.81,65.82,65.77,65.79,121745.0,53.6244,53.6326,53.5918,53.6081,121745.0
2018-07-24 12:20:00,65.78,65.8,65.66,65.68,88901.0,53.6,53.6163,53.5022,53.5185,88901.0
2018-07-24 12:30:00,65.69,65.87,65.67,65.86,125671.0,53.5266,53.6733,53.5103,53.6651,125671.0
2018-07-24 12:40:00,65.86,65.87,65.74,65.76,116020.0,53.6651,53.6733,53.5674,53.5837,116020.0
2018-07-24 12:50:00,65.75,65.77,65.7,65.74,82839.0,53.5755,53.5918,53.5348,53.5674,82839.0
2018-07-24 13:00:00,65.73,65.85,65.71,65.82,92124.0,53.5592,53.657,53.5429,53.6326,92124.0
2018-07-24 13:10:00,65.82,65.83,65.64,65.64,78438.0,53.6326,53.6407,53.4859,53.4859,78438.0
2018-07-24 13:20:00,65.65,65.72,65.62,65.68,98684.0,53.494,53.5511,53.4696,53.5185,98684.0
2018-07-24 13:30:00,65.68,65.69,65.53,65.55,124105.0,53.5185,53.5266,53.3963,53.4125,124105.0
2018-07-24 13:40:00,65.55,65.57,65.44,65.49,107455.0,53.4125,53.4288,53.3229,53.3637,107455.0
2018-07-24 13:50:00,65.49,65.49,65.4,65.44,80450.0,53.3637,53.3637,53.2903,53.3229,80450.0
2018-07-24 14:00:00,65.45,65.49,65.39,65.49,125351.0,53.3311,53.3637,53.2822,53.3637,125351.0
2018-07-24 14:10:00,65.48,65.49,65.39,65.44,133859.0,53.3555,53.3637,53.2822,53.3229,133859.0
2018-07-24 14:20:00,65.43,65.48,65.42,65.46,141927.0,53.3148,53.3555,53.3066,53.3392,141927.0
2018-07-24 14:30:00,65.46,65.55,65.45,65.48,116512.0,53.3392,53.4125,53.3311,53.3555,116512.0
2018-07-24 14:40:00,65.48,65.59,65.47,65.53,99825.0,53.3555,53.4451,53.3474,53.3963,99825.0
2018-07-24 14:50:00,65.52,65.57,65.5,65.55,71488.0,53.3881,53.4288,53.3718,53.4125,71488.0
2018-07-24 15:00:00,65.55,65.57,65.52,65.55,106582.0,53.4125,53.4288,53.3881,53.4125,106582.0
2018-07-24 15:10:00,65.55,65.6,65.54,65.59,158648.0,53.4125,53.4533,53.4044,53.4451,158648.0
2018-07-24 15:20:00,65.58,65.66,65.54,65.64,224636.0,53.437,53.5022,53.4044,53.4859,224636.0
2018-07-24 15:30:00,65.64,65.65,65.54,65.59,214612.0,53.4859,53.494,53.4044,53.4451,214612.0
2018-07-24 15:40:00,65.59,65.6,65.48,65.51,284818.0,53.4451,53.4533,53.3555,53.38,284818.0
2018-07-24 15:50:00,65.52,65.55,65.46,65.52,566648.0,53.3881,53.4125,53.3392,53.3881,566648.0
2018-07-25 09:30:00,65.6,65.79,65.32,65.39,271920.0,53.4533,53.6081,53.2251,53.2822,271920.0
2018-07-25 09:40:00,65.38,65.47,65.3,65.35,98119.0,53.274,53.3474,53.2088,53.2496,98119.0
2018-07-25 09:50:00,65.36,65.56,65.34,65.42,178926.0,53.2577,53.4207,53.2414,53.3066,178926.0
2018-07-25 10:00:00,65.43,65.43,65.3,65.33,178106.0,53.3148,53.3148,53.2088,53.2333,178106.0
2018-07-25 10:10:00,65.34,65.39,65.13,65.16,279651.0,53.2414,53.2822,53.0703,53.0948,279651.0
2018-07-25 10:20:00,65.16,65.26,65.15,65.24,110615.0,53.0948,53.1762,53.0866,53.1599,110615.0
2018-07-25 10:30:00,65.25,65.69,65.24,65.57,216374.0,53.1681,53.5266,53.1599,53.4288,216374.0
2018-07-25 10:40:00,65.56,65.56,65.22,65.22,124189.0,53.4207,53.4207,53.1437,53.1437,124189.0
2018-07-25 10:50:00,65.24,65.26,65.07,65.19,180307.0,53.1599,53.1762,53.0214,53.1192,180307.0
2018-07-25 11:00:00,65.19,65.22,65.01,65.04,118253.0,53.1192,53.1437,52.9725,52.997,118253.0
2018-07-25 11:10:00,65.02,65.07,64.9,64.91,294783.0,52.9807,53.0214,52.8829,52.8911,294783.0
2018-07-25 11:20:00,64.91,65.03,64.86,64.97,167329.0,52.8911,52.9888,52.8503,52.9399,167329.0
2018-07-25 11:30:00,64.98,65.0,64.75,64.75,137357.0,52.9481,52.9644,52.7607,52.7607,137357.0
2018-07-25 11:40:00,64.76,64.96,64.73,64.84,223401.0,52.7688,52.9318,52.7444,52.834,223401.0
2018-07-25 11:50:00,64.83,64.96,64.73,64.91,204840.0,52.8259,52.9318,52.7444,52.8911,204840.0
2018-07-25 12:00:00,64.92,64.94,64.84,64.92,109497.0,52.8992,52.9155,52.834,52.8992,109497.0
2018-07-25 12:10:00,64.92,65.01,64.92,64.94,141393.0,52.8992,52.9725,52.8992,52.9155,141393.0
2018-07-25 12:20:00,64.95,65.18,64.94,65.1,137486.0,52.9236,53.1111,52.9155,53.0459,137486.0
2018-07-25 12:30:00,65.1,65.16,65.09,65.1,104346.0,53.0459,53.0948,53.0377,53.0459,104346.0
2018-07-25 12:40:00,65.1,65.12,65.07,65.11,115339.0,53.0459,53.0622,53.0214,53.054,115339.0
2018-07-25 12:50:00,65.11,65.12,65.05,65.06,56890.0,53.054,53.0622,53.0051,53.0133,56890.0
2018-07-25 13:00:00,65.06,65.17,65.06,65.14,123228.0,53.0133,53.1029,53.0133,53.0785,123228.0
2018-07-25 13:10:00,65.13,65.19,65.12,65.16,84440.0,53.0703,53.1192,53.0622,53.0948,84440.0
2018-07-25 13:20:00,65.15,65.18,65.13,65.15,102988.0,53.0866,53.1111,53.0703,53.0866,102988.0
2018-07-25 13:30:00,65.16,65.33,65.14,65.29,68322.0,53.0948,53.2333,53.0785,53.2007,68322.0
2018-07-25 13:40:00,65.3,65.35,65.27,65.33,97635.0,53.2088,53.2496,53.1844,53.2333,97635.0
2018-07-25 13:50:00,65.33,65.33,65.19,65.27,137178.0,53.2333,53.2333,53.1192,53.1844,137178.0
2018-07-25 14:00:00,65.26,65.39,65.21,65.39,92412.0,53.1762,53.2822,53.1355,53.2822,92412.0
2018-07-25 14:10:00,65.39,65.39,65.32,65.34,124757.0,53.2822,53.2822,53.2251,53.2414,124757.0
2018-07-25 14:20:00,65.34,65.39,65.3,65.39,124717.0,53.2414,53.2822,53.2088,53.2822,124717.0
2018-07-25 14:30:00,65.38,65.46,65.37,65.4,78739.0,53.274,53.3392,53.2659,53.2903,78739.0
2018-07-25 14:40:00,65.4,65.5,65.38,65.49,58919.0,53.2903,53.3718,53.274,53.3637,58919.0
2018-07-25 14:50:00,65.5,65.51,65.41,65.42,59038.0,53.3718,53.38,53.2985,53.3066,59038.0
2018-07-25 15:00:00,65.42,65.48,65.39,65.47,69861.0,53.3066,53.3555,53.2822,53.3474,69861.0
2018-07-25 15:10:00,65.48,65.5,65.44,65.47,74601.0,53.3555,53.3718,53.3229,53.3474,74601.0
2018-07-25 15:20:00,65.48,65.53,65.47,65.5,129958.0,53.3555,53.3963,53.3474,53.3718,129958.0
2018-07-25 15:30:00,65.5,65.66,65.43,65.63,156906.0,53.3718,53.5022,53.3148,53.4777,156906.0
2018-07-25 15:40:00,65.62,65.78,65.53,65.78,270432.0,53.4696,53.6,53.3963,53.6,270432.0
2018-07-25 15:50:00,65.78,65.87,65.53,65.78,643099.0,53.6,53.6733,53.3963,53.6,643099.0
2018-07-26 09:30:00,66.22,66.23,65.52,65.8,227854.0,53.9585,53.9666,53.3881,53.6163,227854.0
2018-07-26 09:40:00,65.79,66.11,65.69,66.09,213566.0,53.6081,53.8689,53.5266,53.8526,213566.0
2018-07-26 09:50:00,66.08,66.24,66.01,66.22,246974.0,53.8444,53.9748,53.7874,53.9585,246974.0
2018-07-26 10:00:00,66.22,66.32,66.04,66.17,149511.0,53.9585,54.04,53.8118,53.9177,149511.0
2018-07-26 10:10:00,66.17,66.29,66.03,66.05,132314.0,53.9177,54.0155,53.8037,53.82,132314.0
2018-07-26 10:20:00,66.07,66.09,65.94,66.05,150372.0,53.8363,53.8526,53.7303,53.82,150372.0
2018-07-26 10:30:00,66.04,66.26,65.96,66.24,105689.0,53.8118,53.9911,53.7466,53.9748,105689.0
2018-07-26 10:40:00,66.24,66.25,66.09,66.1,111451.0,53.9748,53.9829,53.8526,53.8607,111451.0
2018-07-26 10:50:00,66.1,66.3,66.09,66.28,199896.0,53.8607,54.0237,53.8526,54.0074,199896.0
2018-07-26 11:00:00,66.3,66.45,66.19,66.19,170064.0,54.0237,54.1459,53.934,53.934,170064.0
2018-07-26 11:10:00,66.2,66.21,66.1,66.17,124701.0,53.9422,53.9503,53.8607,53.9177,124701.0
2018-07-26 11:20:00,66.19,66.25,66.09,66.18,127284.0,53.934,53.9829,53.8526,53.9259,127284.0
2018-07-26 11:30:00,66.17,66.18,65.99,66.14,113003.0,53.9177,53.9259,53.7711,53.8933,113003.0
2018-07-26 11:40:00,66.14,66.21,66.14,66.16,78463.0,53.8933,53.9503,53.8933,53.9096,78463.0
2018-07-26 11:50:00,66.17,66.2,66.13,66.18,108894.0,53.9177,53.9422,53.8852,53.9259,108894.0
2018-07-26 12:00:00,66.18,66.22,66.12,66.14,45365.0,53.9259,53.9585,53.877,53.8933,45365.0
2018-07-26 12:10:00,66.15,66.24,66.14,66.22,54429.0,53.9015,53.9748,53.8933,53.9585,54429.0
2018-07-26 12:20:00,66.22,66.3,66.19,66.28,69757.0,53.9585,54.0237,53.934,54.0074,69757.0
2018-07-26 12:30:00,66.28,66.38,66.28,66.37,61725.0,54.0074,54.0889,54.0074,54.0807,61725.0
2018-07-26 12:40:00,66.38,66.55,66.37,66.55,101048.0,54.0889,54.2274,54.0807,54.2274,101048.0
2018-07-26 12:50:00,66.55,66.61,66.54,66.59,60541.0,54.2274,54.2763,54.2192,54.26,60541.0
2018-07-26 13:00:00,66.59,66.82,66.58,66.82,125239.0,54.26,54.4474,54.2518,54.4474,125239.0
2018-07-26 13:10:00,66.82,66.95,66.81,66.9,116933.0,54.4474,54.5533,54.4392,54.5126,116933.0
2018-07-26 13:20:00,66.92,66.97,66.91,66.95,57610.0,54.5289,54.5696,54.5207,54.5533,57610.0
2018-07-26 13:30:00,66.95,66.96,66.82,66.83,97904.0,54.5533,54.5615,54.4474,54.4555,97904.0
2018-07-26 13:40:00,66.82,66.87,66.79,66.81,56403.0,54.4474,54.4881,54.4229,54.4392,56403.0
2018-07-26 13:50:00,66.81,66.92,66.8,66.92,79208.0,54.4392,54.5289,54.4311,54.5289,79208.0
2018-07-26 14:00:00,66.91,66.98,66.89,66.98,68545.0,54.5207,54.5778,54.5044,54.5778,68545.0
2018-07-26 14:10:00,66.98,67.02,66.94,66.99,114479.0,54.5778,54.6104,54.5452,54.5859,114479.0
2018-07-26 14:20:00,67.0,67.02,66.85,66.87,254417.0,54.5941,54.6104,54.4718,54.4881,254417.0
2018-07-26 14:30:00,66.86,66.93,66.84,66.89,68236.0,54.48,54.537,54.4637,54.5044,68236.0
2018-07-26 14:40:00,66.9,66.93,66.79,66.89,129905.0,54.5126,54.537,54.4229,54.5044,129905.0
2018-07-26 14:50:00,66.89,66.98,66.88,66.95,68115.0,54.5044,54.5778,54.4963,54.5533,68115.0
2018-07-26 15:00:00,66.95,66.97,66.86,66.89,126109.0,54.5533,54.5696,54.48,54.5044,126109.0
2018-07-26 15:10:00,66.88,66.95,66.82,66.94,106217.0,54.4963,54.5533,54.4474,54.5452,106217.0
2018-07-26 15:20:00,66.94,66.95,66.86,66.9,89604.0,54.5452,54.5533,54.48,54.5126,89604.0
2018-07-26 15:30:00,66.91,66.93,66.85,66.87,114443.0,54.5207,54.537,54.4718,54.4881,114443.0
2018-07-26 15:40:00,66.87,67.0,66.82,66.95,225144.0,54.4881,54.5941,54.4474,54.5533,225144.0
2018-07-26 15:50:00,66.95,66.96,66.82,66.84,474967.0,54.5533,54.5615,54.4474,54.4637,474967.0
2018-07-27 09:30:00,66.33,66.96,66.33,66.85,243523.0,54.0481,54.5615,54.0481,54.4718,243523.0
2018-07-27 09:40:00,66.86,66.89,66.67,66.87,68190.0,54.48,54.5044,54.3252,54.4881,68190.0
2018-07-27 09:50:00,66.88,67.02,66.79,67.0,147581.0,54.4963,54.6104,54.4229,54.5941,147581.0
2018-07-27 10:00:00,66.96,67.01,66.83,66.93,139401.0,54.5615,54.6022,54.4555,54.537,139401.0
2018-07-27 10:10:00,66.94,67.01,66.88,66.91,66352.0,54.5452,54.6022,54.4963,54.5207,66352.0
2018-07-27 10:20:00,66.92,66.95,66.72,66.73,116799.0,54.5289,54.5533,54.3659,54.3741,116799.0
2018-07-27 10:30:00,66.71,66.88,66.66,66.84,116863.0,54.3578,54.4963,54.317,54.4637,116863.0
2018-07-27 10:40:00,66.84,67.02,66.84,66.91,118296.0,54.4637,54.6104,54.4637,54.5207,118296.0
2018-07-27 10:50:00,66.92,67.04,66.85,67.04,83677.0,54.5289,54.6267,54.4718,54.6267,83677.0
2018-07-27 11:00:00,67.05,67.11,66.99,67.08,78504.0,54.6348,54.6837,54.5859,54.6592,78504.0
2018-07-27 11:10:00,67.07,67.11,66.99,67.07,79209.0,54.6511,54.6837,54.5859,54.6511,79209.0
2018-07-27 11:20:00,67.08,67.27,67.06,67.26,78286.0,54.6592,54.8141,54.643,54.8059,78286.0
2018-07-27 11:30:00,67.27,67.4,67.2,67.25,189605.0,54.8141,54.92,54.757,54.7978,189605.0
2018-07-27 11:40:00,67.25,67.31,67.21,67.28,87123.0,54.7978,54.8467,54.7652,54.8222,87123.0
2018-07-27 11:50:00,67.28,67.29,67.2,67.23,60152.0,54.8222,54.8304,54.757,54.7815,60152.0
2018-07-27 12:00:00,67.23,67.36,67.16,67.36,133966.0,54.7815,54.8874,54.7244,54.8874,133966.0
2018-07-27 12:10:00,67.36,67.36,67.25,67.27,110956.0,54.8874,54.8874,54.7978,54.8141,110956.0
2018-07-27 12:20:00,67.27,67.27,67.14,67.22,70850.0,54.8141,54.8141,54.7081,54.7733,70850.0
2018-07-27 12:30:00,67.22,67.22,67.04,67.05,127062.0,54.7733,54.7733,54.6267,54.6348,127062.0
2018-07-27 12:40:00,67.04,67.12,67.02,67.04,53205.0,54.6267,54.6918,54.6104,54.6267,53205.0
2018-07-27 12:50:00,67.05,67.05,66.68,66.69,155771.0,54.6348,54.6348,54.3333,54.3415,155771.0
2018-07-27 13:00:00,66.68,66.77,66.62,66.67,219920.0,54.3333,54.4066,54.2844,54.3252,219920.0
2018-07-27 13:10:00,66.67,66.74,66.62,66.71,104218.0,54.3252,54.3822,54.2844,54.3578,104218.0
2018-07-27 13:20:00,66.72,66.73,66.61,66.68,164245.0,54.3659,54.3741,54.2763,54.3333,164245.0
2018-07-27 13:30:00,66.69,66.69,66.56,66.59,180714.0,54.3415,54.3415,54.2355,54.26,180714.0
2018-07-27 13:40:00,66.59,66.62,66.5,66.59,122582.0,54.26,54.2844,54.1866,54.26,122582.0
2018-07-27 13:50:00,66.59,66.63,66.55,66.57,116708.0,54.26,54.2926,54.2274,54.2437,116708.0
2018-07-27 14:00:00,66.57,66.61,66.54,66.59,75195.0,54.2437,54.2763,54.2192,54.26,75195.0
2018-07-27 14:10:00,66.59,66.67,66.59,66.64,69680.0,54.26,54.3252,54.26,54.3007,69680.0
2018-07-27 14:20:00,66.65,66.69,66.63,66.65,49388.0,54.3089,54.3415,54.2926,54.3089,49388.0
2018-07-27 14:30:00,66.65,66.77,66.65,66.68,65442.0,54.3089,54.4066,54.3089,54.3333,65442.0
2018-07-27 14:40:00,66.69,66.72,66.61,66.61,63233.0,54.3415,54.3659,54.2763,54.2763,63233.0
2018-07-27 14:50:00,66.6,66.69,66.6,66.66,87416.0,54.2681,54.3415,54.2681,54.317,87416.0
2018-07-27 15:00:00,66.66,66.81,66.65,66.78,80618.0,54.317,54.4392,54.3089,54.4148,80618.0
2018-07-27 15:10:00,66.77,66.9,66.77,66.84,73806.0,54.4066,54.5126,54.4066,54.4637,73806.0
2018-07-27 15:20:00,66.84,66.93,66.81,66.88,87657.0,54.4637,54.537,54.4392,54.4963,87657.0
2018-07-27 15:30:00,66.89,67.0,66.88,66.95,163275.0,54.5044,54.5941,54.4963,54.5533,163275.0
2018-07-27 15:40:00,66.95,66.99,66.91,66.95,192089.0,54.5533,54.5859,54.5207,54.5533,192089.0
2018-07-27 15:50:00,66.95,67.07,66.9,67.04,562431.0,54.5533,54.6511,54.5126,54.6267,562431.0
2018-07-30 09:30:00,67.51,68.03,67.41,67.91,301326.0,55.0096,55.4333,54.9281,55.3356,301326.0
2018-07-30 09:40:00,67.88,68.18,67.72,68.18,218564.0,55.3111,55.5556,55.1807,55.5556,218564.0
2018-07-30 09:50:00,68.19,68.2,67.89,67.93,234000.0,55.5637,55.5719,55.3193,55.3519,234000.0
2018-07-30 10:00:00,67.93,67.93,67.72,67.82,163558.0,55.3519,55.3519,55.1807,55.2622,163558.0
2018-07-30 10:10:00,67.81,67.92,67.79,67.92,136235.0,55.2541,55.3437,55.2378,55.3437,136235.0
2018-07-30 10:20:00,67.91,68.05,67.9,68.04,93806.0,55.3356,55.4496,55.3274,55.4415,93806.0
2018-07-30 10:30:00,68.03,68.13,68.03,68.08,152433.0,55.4333,55.5148,55.4333,55.4741,152433.0
2018-07-30 10:40:00,68.08,68.18,68.05,68.14,119709.0,55.4741,55.5556,55.4496,55.523,119709.0
2018-07-30 10:50:00,68.13,68.15,68.05,68.12,125153.0,55.5148,55.5311,55.4496,55.5067,125153.0
2018-07-30 11:00:00,68.12,68.3,68.1,68.24,107586.0,55.5067,55.6534,55.4904,55.6045,107586.0
2018-07-30 11:10:00,68.24,68.26,67.93,67.95,132000.0,55.6045,55.6208,55.3519,55.3682,132000.0
2018-07-30 11:20:00,67.96,67.99,67.64,67.68,115422.0,55.3763,55.4008,55.1156,55.1482,115422.0
2018-07-30 11:30:00,67.7,67.73,67.48,67.49,112397.0,55.1644,55.1889,54.9852,54.9933,112397.0
2018-07-30 11:40:00,67.48,67.54,67.44,67.48,106545.0,54.9852,55.0341,54.9526,54.9852,106545.0
2018-07-30 11:50:00,67.49,67.6,67.45,67.57,105956.0,54.9933,55.083,54.9607,55.0585,105956.0
2018-07-30 12:00:00,67.57,67.57,67.45,67.48,75500.0,55.0585,55.0585,54.9607,54.9852,75500.0
2018-07-30 12:10:00,67.48,67.52,67.33,67.39,108438.0,54.9852,55.0178,54.863,54.9118,108438.0
2018-07-30 12:20:00,67.39,67.45,67.34,67.41,85909.0,54.9118,54.9607,54.8711,54.9281,85909.0
2018-07-30 12:30:00,67.4,67.46,67.37,67.37,61183.0,54.92,54.9689,54.8956,54.8956,61183.0
2018-07-30 12:40:00,67.37,67.45,67.36,67.4,61240.0,54.8956,54.9607,54.8874,54.92,61240.0
2018-07-30 12:50:00,67.39,67.51,67.39,67.47,67807.0,54.9118,55.0096,54.9118,54.977,67807.0
2018-07-30 13:00:00,67.47,67.47,67.31,67.37,56158.0,54.977,54.977,54.8467,54.8956,56158.0
2018-07-30 13:10:00,67.36,67.5,67.36,67.48,50704.0,54.8874,55.0015,54.8874,54.9852,50704.0
2018-07-30 13:20:00,67.48,67.54,67.4,67.43,80445.0,54.9852,55.0341,54.92,54.9444,80445.0
2018-07-30 13:30:00,67.42,67.45,67.31,67.39,49938.0,54.9363,54.9607,54.8467,54.9118,49938.0
2018-07-30 13:40:00,67.39,67.44,67.34,67.42,43381.0,54.9118,54.9526,54.8711,54.9363,43381.0
2018-07-30 13:50:00,67.42,67.59,67.41,67.56,77517.0,54.9363,55.0748,54.9281,55.0504,77517.0
2018-07-30 14:00:00,67.57,67.74,67.55,67.69,99449.0,55.0585,55.197,55.0422,55.1563,99449.0
2018-07-30 14:10:00,67.69,67.87,67.67,67.73,139550.0,55.1563,55.303,55.14,55.1889,139550.0
2018-07-30 14:20:00,67.73,67.74,67.64,67.65,80851.0,55.1889,55.197,55.1156,55.1237,80851.0
2018-07-30 14:30:00,67.65,67.66,67.51,67.54,96650.0,55.1237,55.1319,55.0096,55.0341,96650.0
2018-07-30 14:40:00,67.54,67.65,67.51,67.63,89925.0,55.0341,55.1237,55.0096,55.1074,89925.0
2018-07-30 14:50:00,67.62,67.63,67.52,67.59,205440.0,55.0993,55.1074,55.0178,55.0748,205440.0
2018-07-30 15:00:00,67.59,67.76,67.59,67.72,92733.0,55.0748,55.2133,55.0748,55.1807,92733.0
2018-07-30 15:10:00,67.72,67.72,67.63,67.67,51737.0,55.1807,55.1807,55.1074,55.14,51737.0
2018-07-30 15:20:00,67.66,67.69,67.6,67.61,82630.0,55.1319,55.1563,55.083,55.0911,82630.0
2018-07-30 15:30:00,67.6,67.65,67.52,67.59,134062.0,55.083,55.1237,55.0178,55.0748,134062.0
2018-07-30 15:40:00,67.59,67.59,67.44,67.45,179763.0,55.0748,55.0748,54.9526,54.9607,179763.0
2018-07-30 15:50:00,67.46,67.61,67.45,67.58,375112.0,54.9689,55.0911,54.9607,55.0667,375112.0
2018-07-31 09:30:00,67.63,67.84,67.37,67.4,206204.0,55.1074,55.2785,54.8956,54.92,206204.0
2018-07-31 09:40:00,67.41,67.52,67.34,67.38,63142.0,54.9281,55.0178,54.8711,54.9037,63142.0
2018-07-31 09:50:00,67.38,67.39,67.2,67.3,75358.0,54.9037,54.9118,54.757,54.8385,75358.0
2018-07-31 10:00:00,67.29,67.56,67.29,67.55,116463.0,54.8304,55.0504,54.8304,55.0422,116463.0
2018-07-31 10:10:00,67.58,67.6,67.43,67.45,86316.0,55.0667,55.083,54.9444,54.9607,86316.0
2018-07-31 10:20:00,67.44,67.44,67.16,67.21,85220.0,54.9526,54.9526,54.7244,54.7652,85220.0
2018-07-31 10:30:00,67.2,67.35,67.16,67.21,60007.0,54.757,54.8793,54.7244,54.7652,60007.0
2018-07-31 10:40:00,67.22,67.25,67.12,67.16,81699.0,54.7733,54.7978,54.6918,54.7244,81699.0
2018-07-31 10:50:00,67.16,67.28,67.08,67.23,116313.0,54.7244,54.8222,54.6592,54.7815,116313.0
2018-07-31 11:00:00,67.23,67.27,67.17,67.23,58689.0,54.7815,54.8141,54.7326,54.7815,58689.0
2018-07-31 11:10:00,67.23,67.3,67.22,67.25,61981.0,54.7815,54.8385,54.7733,54.7978,61981.0
2018-07-31 11:20:00,67.26,67.36,67.24,67.36,60618.0,54.8059,54.8874,54.7896,54.8874,60618.0
2018-07-31 11:30:00,67.37,67.46,67.34,67.45,65186.0,54.8956,54.9689,54.8711,54.9607,65186.0
2018-07-31 11:40:00,67.45,67.47,67.38,67.41,64823.0,54.9607,54.977,54.9037,54.9281,64823.0
2018-07-31 11:50:00,67.41,67.59,67.41,67.56,86083.0,54.9281,55.0748,54.9281,55.0504,86083.0
2018-07-31 12:00:00,67.56,67.68,67.49,67.67,58774.0,55.0504,55.1482,54.9933,55.14,58774.0
2018-07-31 12:10:00,67.67,67.74,67.62,67.67,59876.0,55.14,55.197,55.0993,55.14,59876.0
2018-07-31 12:20:00,67.67,67.77,67.64,67.76,95235.0,55.14,55.2215,55.1156,55.2133,95235.0
2018-07-31 12:30:00,67.76,67.87,67.74,67.86,104514.0,55.2133,55.303,55.197,55.2948,104514.0
2018-07-31 12:40:00,67.87,67.89,67.75,67.81,91711.0,55.303,55.3193,55.2052,55.2541,91711.0
2018-07-31 12:50:00,67.81,67.83,67.74,67.8,100477.0,55.2541,55.2704,55.197,55.2459,100477.0
2018-07-31 13:00:00,67.81,67.83,67.68,67.71,56611.0,55.2541,55.2704,55.1482,55.1726,56611.0
2018-07-31 13:10:00,67.7,67.71,67.59,67.62,41809.0,55.1644,55.1726,55.0748,55.0993,41809.0
2018-07-31 13:20:00,67.62,67.67,67.57,67.67,54158.0,55.0993,55.14,55.0585,55.14,54158.0
2018-07-31 13:30:00,67.67,67.68,67.61,67.66,48726.0,55.14,55.1482,55.0911,55.1319,48726.0
2018-07-31 13:40:00,67.66,67.74,67.65,67.7,211650.0,55.1319,55.197,55.1237,55.1644,211650.0
2018-07-31 13:50:00,67.7,67.76,67.65,67.76,68493.0,55.1644,55.2133,55.1237,55.2133,68493.0
2018-07-31 14:00:00,67.76,67.86,67.74,67.86,60623.0,55.2133,55.2948,55.197,55.2948,60623.0
2018-07-31 14:10:00,67.86,67.88,67.73,67.78,70274.0,55.2948,55.3111,55.1889,55.2296,70274.0
2018-07-31 14:20:00,67.77,67.78,67.64,67.64,150485.0,55.2215,55.2296,55.1156,55.1156,150485.0
2018-07-31 14:30:00,67.63,67.69,67.6,67.67,64655.0,55.1074,55.1563,55.083,55.14,64655.0
2018-07-31 14:40:00,67.67,67.74,67.65,67.74,94802.0,55.14,55.197,55.1237,55.197,94802.0
2018-07-31 14:50:00,67.74,67.76,67.64,67.66,87511.0,55.197,55.2133,55.1156,55.1319,87511.0
2018-07-31 15:00:00,67.65,67.67,67.55,67.56,94274.0,55.1237,55.14,55.0422,55.0504,94274.0
2018-07-31 15:10:00,67.55,67.56,67.49,67.52,80622.0,55.0422,55.0504,54.9933,55.0178,80622.0
2018-07-31 15:20:00,67.52,67.6,67.51,67.58,174929.0,55.0178,55.083,55.0096,55.0667,174929.0
2018-07-31 15:30:00,67.57,67.62,67.54,67.56,95970.0,55.0585,55.0993,55.0341,55.0504,95970.0
2018-07-31 15:40:00,67.55,67.6,67.48,67.5,171536.0,55.0422,55.083,54.9852,55.0015,171536.0
2018-07-31 15:50:00,67.51,67.57,67.46,67.51,428862.0,55.0096,55.0585,54.9689,55.0096,428862.0
2018-08-01 09:30:00,67.0,67.0,66.01,66.36,267475.0,54.5941,54.5941,53.7874,54.0726,267475.0
2018-08-01 09:40:00,66.37,66.52,66.17,66.46,199836.0,54.0807,54.2029,53.9177,54.1541,199836.0
2018-08-01 09:50:00,66.46,66.56,66.4,66.56,123392.0,54.1541,54.2355,54.1052,54.2355,123392.0
2018-08-01 10:00:00,66.54,66.73,66.51,66.67,106884.0,54.2192,54.3741,54.1948,54.3252,106884.0
2018-08-01 10:10:00,66.7,66.83,66.67,66.81,70522.0,54.3496,54.4555,54.3252,54.4392,70522.0
2018-08-01 10:20:00,66.83,66.9,66.79,66.87,100460.0,54.4555,54.5126,54.4229,54.4881,100460.0
2018-08-01 10:30:00,66.87,67.06,66.71,67.03,89213.0,54.4881,54.643,54.3578,54.6185,89213.0
2018-08-01 10:40:00,67.05,67.16,67.0,67.0,59589.0,54.6348,54.7244,54.5941,54.5941,59589.0
2018-08-01 10:50:00,67.02,67.07,66.94,66.97,75886.0,54.6104,54.6511,54.5452,54.5696,75886.0
2018-08-01 11:00:00,66.97,67.01,66.69,66.74,81215.0,54.5696,54.6022,54.3415,54.3822,81215.0
2018-08-01 11:10:00,66.74,66.82,66.67,66.7,71567.0,54.3822,54.4474,54.3252,54.3496,71567.0
2018-08-01 11:20:00,66.71,66.76,66.57,66.6,73335.0,54.3578,54.3985,54.2437,54.2681,73335.0
2018-08-01 11:30:00,66.59,66.66,66.53,66.53,65588.0,54.26,54.317,54.2111,54.2111,65588.0
2018-08-01 11:40:00,66.53,66.58,66.38,66.4,78480.0,54.2111,54.2518,54.0889,54.1052,78480.0
2018-08-01 11:50:00,66.41,66.43,66.21,66.24,117206.0,54.1133,54.1296,53.9503,53.9748,117206.0
2018-08-01 12:00:00,66.23,66.26,66.18,66.21,77361.0,53.9666,53.9911,53.9259,53.9503,77361.0
2018-08-01 12:10:00,66.22,66.27,66.21,66.21,73652.0,53.9585,53.9992,53.9503,53.9503,73652.0
2018-08-01 12:20:00,66.2,66.21,66.08,66.21,75646.0,53.9422,53.9503,53.8444,53.9503,75646.0
2018-08-01 12:30:00,66.2,66.22,66.16,66.17,94068.0,53.9422,53.9585,53.9096,53.9177,94068.0
2018-08-01 12:40:00,66.16,66.16,66.03,66.04,75143.0,53.9096,53.9096,53.8037,53.8118,75143.0
2018-08-01 12:50:00,66.04,66.2,66.03,66.19,91245.0,53.8118,53.9422,53.8037,53.934,91245.0
2018-08-01 13:00:00,66.19,66.3,66.19,66.29,89098.0,53.934,54.0237,53.934,54.0155,89098.0
2018-08-01 13:10:00,66.29,66.38,66.29,66.37,95547.0,54.0155,54.0889,54.0155,54.0807,95547.0
2018-08-01 13:20:00,66.37,66.41,66.31,66.39,90477.0,54.0807,54.1133,54.0318,54.097,90477.0
2018-08-01 13:30:00,66.38,66.45,66.36,66.4,40106.0,54.0889,54.1459,54.0726,54.1052,40106.0
2018-08-01 13:40:00,66.4,66.43,66.36,66.39,92184.0,54.1052,54.1296,54.0726,54.097,92184.0
2018-08-01 13:50:00,66.4,66.55,66.39,66.53,73488.0,54.1052,54.2274,54.097,54.2111,73488.0
2018-08-01 14:00:00,66.52,66.56,66.31,66.36,105217.0,54.2029,54.2355,54.0318,54.0726,105217.0
2018-08-01 14:10:00,66.35,66.46,66.31,66.31,83105.0,54.0644,54.1541,54.0318,54.0318,83105.0
2018-08-01 14:20:00,66.31,66.44,66.29,66.44,56510.0,54.0318,54.1378,54.0155,54.1378,56510.0
2018-08-01 14:30:00,66.43,66.44,66.35,66.37,43304.0,54.1296,54.1378,54.0644,54.0807,43304.0
2018-08-01 14:40:00,66.36,66.4,66.32,66.4,45267.0,54.0726,54.1052,54.04,54.1052,45267.0
2018-08-01 14:50:00,66.4,66.57,66.4,66.57,43083.0,54.1052,54.2437,54.1052,54.2437,43083.0
2018-08-01 15:00:00,66.59,66.6,66.49,66.53,61321.0,54.26,54.2681,54.1785,54.2111,61321.0
2018-08-01 15:10:00,66.54,66.64,66.54,66.63,60791.0,54.2192,54.3007,54.2192,54.2926,60791.0
2018-08-01 15:20:00,66.63,66.66,66.56,66.56,58782.0,54.2926,54.317,54.2355,54.2355,58782.0
2018-08-01 15:30:00,66.57,66.69,66.53,66.63,118335.0,54.2437,54.3415,54.2111,54.2926,118335.0
2018-08-01 15:40:00,66.62,66.74,66.6,66.7,135931.0,54.2844,54.3822,54.2681,54.3496,135931.0
2018-08-01 15:50:00,66.69,66.78,66.65,66.67,333342.0,54.3415,54.4148,54.3089,54.3252,333342.0
2018-08-02 09:30:00,66.0,66.3,65.73,65.88,245569.0,53.7792,54.0237,53.5592,53.6814,245569.0
2018-08-02 09:40:00,65.88,66.03,65.73,65.94,93986.0,53.6814,53.8037,53.5592,53.7303,93986.0
2018-08-02 09:50:00,65.93,66.03,65.87,66.0,104176.0,53.7222,53.8037,53.6733,53.7792,104176.0
2018-08-02 10:00:00,66.0,66.42,66.0,66.22,141695.0,53.7792,54.1215,53.7792,53.9585,141695.0
2018-08-02 10:10:00,66.23,66.24,66.06,66.06,83368.0,53.9666,53.9748,53.8281,53.8281,83368.0
2018-08-02 10:20:00,66.05,66.23,66.04,66.11,123777.0,53.82,53.9666,53.8118,53.8689,123777.0
2018-08-02 10:30:00,66.13,66.16,66.03,66.13,58716.0,53.8852,53.9096,53.8037,53.8852,58716.0
2018-08-02 10:40:00,66.13,66.13,65.78,65.83,164060.0,53.8852,53.8852,53.6,53.6407,164060.0
2018-08-02 10:50:00,65.82,65.94,65.67,65.68,100124.0,53.6326,53.7303,53.5103,53.5185,100124.0
2018-08-02 11:00:00,65.68,65.84,65.63,65.81,123529.0,53.5185,53.6489,53.4777,53.6244,123529.0
2018-08-02 11:10:00,65.82,65.83,65.64,65.79,69035.0,53.6326,53.6407,53.4859,53.6081,69035.0
2018-08-02 11:20:00,65.78,65.95,65.78,65.94,53746.0,53.6,53.7385,53.6,53.7303,53746.0
2018-08-02 11:30:00,65.92,66.15,65.88,66.09,133604.0,53.714,53.9015,53.6814,53.8526,133604.0
2018-08-02 11:40:00,66.1,66.13,66.01,66.01,181488.0,53.8607,53.8852,53.7874,53.7874,181488.0
2018-08-02 11:50:00,66.03,66.07,65.99,66.06,53460.0,53.8037,53.8363,53.7711,53.8281,53460.0
2018-08-02 12:00:00,66.06,66.1,65.99,66.02,66202.0,53.8281,53.8607,53.7711,53.7955,66202.0
2018-08-02 12:10:00,66.02,66.05,65.98,66.0,58856.0,53.7955,53.82,53.7629,53.7792,58856.0
2018-08-02 12:20:00,66.0,66.08,65.97,66.03,47605.0,53.7792,53.8444,53.7548,53.8037,47605.0
2018-08-02 12:30:00,66.02,66.09,66.01,66.09,68082.0,53.7955,53.8526,53.7874,53.8526,68082.0
2018-08-02 12:40:00,66.08,66.22,66.08,66.14,66149.0,53.8444,53.9585,53.8444,53.8933,66149.0
2018-08-02 12:50:00,66.14,66.17,66.06,66.06,61764.0,53.8933,53.9177,53.8281,53.8281,61764.0
2018-08-02 13:00:00,66.07,66.08,66.03,66.07,43487.0,53.8363,53.8444,53.8037,53.8363,43487.0
2018-08-02 13:10:00,66.06,66.07,65.97,66.06,53337.0,53.8281,53.8363,53.7548,53.8281,53337.0
2018-08-02 13:20:00,66.06,66.09,65.95,65.97,72608.0,53.8281,53.8526,53.7385,53.7548,72608.0
2018-08-02 13:30:00,65.98,66.11,65.97,66.02,217179.0,53.7629,53.8689,53.7548,53.7955,217179.0
2018-08-02 13:40:00,66.02,66.27,66.02,66.25,70202.0,53.7955,53.9992,53.7955,53.9829,70202.0
2018-08-02 13:50:00,66.24,66.26,66.22,66.23,86500.0,53.9748,53.9911,53.9585,53.9666,86500.0
2018-08-02 14:00:00,66.23,66.23,66.13,66.21,48389.0,53.9666,53.9666,53.8852,53.9503,48389.0
2018-08-02 14:10:00,66.2,66.29,66.19,66.2,73772.0,53.9422,54.0155,53.934,53.9422,73772.0
2018-08-02 14:20:00,66.2,66.21,65.99,66.04,61359.0,53.9422,53.9503,53.7711,53.8118,61359.0
2018-08-02 14:30:00,66.03,66.13,66.03,66.08,65482.0,53.8037,53.8852,53.8037,53.8444,65482.0
2018-08-02 14:40:00,66.07,66.08,65.93,65.93,84932.0,53.8363,53.8444,53.7222,53.7222,84932.0
2018-08-02 14:50:00,65.92,66.04,65.9,66.01,64684.0,53.714,53.8118,53.6977,53.7874,64684.0
2018-08-02 15:00:00,66.01,66.12,65.98,66.05,80019.0,53.7874,53.877,53.7629,53.82,80019.0
2018-08-02 15:10:00,66.05,66.06,65.96,66.01,109609.0,53.82,53.8281,53.7466,53.7874,109609.0
2018-08-02 15:20:00,66.0,66.01,65.96,66.0,60600.0,53.7792,53.7874,53.7466,53.7792,60600.0
2018-08-02 15:30:00,65.99,66.0,65.93,65.97,90273.0,53.7711,53.7792,53.7222,53.7548,90273.0
2018-08-02 15:40:00,65.98,66.01,65.92,65.94,154051.0,53.7629,53.7874,53.714,53.7303,154051.0
2018-08-02 15:50:00,65.94,65.96,65.9,65.95,420504.0,53.7303,53.7466,53.6977,53.7385,420504.0
2018-08-03 09:30:00,65.84,66.38,65.74,66.37,211458.0,53.6489,54.0889,53.5674,54.0807,211458.0
2018-08-03 09:40:00,66.37,66.64,66.23,66.59,160098.0,54.0807,54.3007,53.9666,54.26,160098.0
2018-08-03 09:50:00,66.61,66.65,66.33,66.35,107722.0,54.2763,54.3089,54.0481,54.0644,107722.0
2018-08-03 10:00:00,66.34,66.4,66.17,66.17,176902.0,54.0563,54.1052,53.9177,53.9177,176902.0
2018-08-03 10:10:00,66.18,66.19,65.85,65.91,90628.0,53.9259,53.934,53.657,53.7059,90628.0
2018-08-03 10:20:00,65.91,66.08,65.89,66.05,85858.0,53.7059,53.8444,53.6896,53.82,85858.0
2018-08-03 10:30:00,66.07,66.09,65.99,66.04,77497.0,53.8363,53.8526,53.7711,53.8118,77497.0
2018-08-03 10:40:00,66.05,66.11,66.0,66.06,54365.0,53.82,53.8689,53.7792,53.8281,54365.0
2018-08-03 10:50:00,66.07,66.1,65.85,65.88,116314.0,53.8363,53.8607,53.657,53.6814,116314.0
2018-08-03 11:00:00,65.88,65.89,65.74,65.76,108037.0,53.6814,53.6896,53.5674,53.5837,108037.0
2018-08-03 11:10:00,65.76,65.83,65.68,65.74,65533.0,53.5837,53.6407,53.5185,53.5674,65533.0
2018-08-03 11:20:00,65.75,65.87,65.74,65.8,56775.0,53.5755,53.6733,53.5674,53.6163,56775.0
2018-08-03 11:30:00,65.81,65.88,65.76,65.77,79432.0,53.6244,53.6814,53.5837,53.5918,79432.0
2018-08-03 11:40:00,65.77,65.79,65.69,65.71,51173.0,53.5918,53.6081,53.5266,53.5429,51173.0
2018-08-03 11:50:00,65.71,65.79,65.71,65.73,33333.0,53.5429,53.6081,53.5429,53.5592,33333.0
2018-08-03 12:00:00,65.73,65.83,65.73,65.83,48267.0,53.5592,53.6407,53.5592,53.6407,48267.0
2018-08-03 12:10:00,65.82,65.84,65.77,65.82,64955.0,53.6326,53.6489,53.5918,53.6326,64955.0
2018-08-03 12:20:00,65.82,65.82,65.78,65.81,31574.0,53.6326,53.6326,53.6,53.6244,31574.0
2018-08-03 12:30:00,65.81,65.86,65.8,65.81,37795.0,53.6244,53.6651,53.6163,53.6244,37795.0
2018-08-03 12:40:00,65.81,65.84,65.77,65.77,40644.0,53.6244,53.6489,53.5918,53.5918,40644.0
2018-08-03 12:50:00,65.77,65.81,65.72,65.81,51467.0,53.5918,53.6244,53.5511,53.6244,51467.0
2018-08-03 13:00:00,65.82,65.85,65.82,65.82,54617.0,53.6326,53.657,53.6326,53.6326,54617.0
2018-08-03 13:10:00,65.82,65.82,65.73,65.76,68239.0,53.6326,53.6326,53.5592,53.5837,68239.0
2018-08-03 13:20:00,65.77,65.78,65.73,65.74,32753.0,53.5918,53.6,53.5592,53.5674,32753.0
2018-08-03 13:30:00,65.74,65.78,65.69,65.72,41471.0,53.5674,53.6,53.5266,53.5511,41471.0
2018-08-03 13:40:00,65.73,65.77,65.67,65.67,51523.0,53.5592,53.5918,53.5103,53.5103,51523.0
2018-08-03 13:50:00,65.67,65.77,65.65,65.74,56134.0,53.5103,53.5918,53.494,53.5674,56134.0
2018-08-03 14:00:00,65.74,65.84,65.68,65.83,363995.0,53.5674,53.6489,53.5185,53.6407,363995.0
2018-08-03 14:10:00,65.83,65.84,65.78,65.81,42974.0,53.6407,53.6489,53.6,53.6244,42974.0
2018-08-03 14:20:00,65.81,65.83,65.75,65.79,41901.0,53.6244,53.6407,53.5755,53.6081,41901.0
2018-08-03 14:30:00,65.79,65.83,65.78,65.78,43904.0,53.6081,53.6407,53.6,53.6,43904.0
2018-08-03 14:40:00,65.78,65.78,65.71,65.71,43868.0,53.6,53.6,53.5429,53.5429,43868.0
2018-08-03 14:50:00,65.71,65.71,65.64,65.7,74374.0,53.5429,53.5429,53.4859,53.5348,74374.0
2018-08-03 15:00:00,65.71,65.71,65.64,65.66,78430.0,53.5429,53.5429,53.4859,53.5022,78430.0
2018-08-03 15:10:00,65.66,65.8,65.64,65.77,98009.0,53.5022,53.6163,53.4859,53.5918,98009.0
2018-08-03 15:20:00,65.77,65.82,65.76,65.81,60565.0,53.5918,53.6326,53.5837,53.6244,60565.0
2018-08-03 15:30:00,65.81,65.82,65.7,65.73,103948.0,53.6244,53.6326,53.5348,53.5592,103948.0
2018-08-03 15:40:00,65.73,65.86,65.72,65.83,143352.0,53.5592,53.6651,53.5511,53.6407,143352.0
2018-08-03 15:50:00,65.83,65.89,65.77,65.88,352182.0,53.6407,53.6896,53.5918,53.6814,352182.0
2018-08-06 09:30:00,65.97,66.13,65.81,65.86,152185.0,53.7548,53.8852,53.6244,53.6651,152185.0
2018-08-06 09:40:00,65.86,65.9,65.64,65.86,77191.0,53.6651,53.6977,53.4859,53.6651,77191.0
2018-08-06 09:50:00,65.85,65.85,65.62,65.63,43809.0,53.657,53.657,53.4696,53.4777,43809.0
2018-08-06 10:00:00,65.61,65.73,65.55,65.71,105200.0,53.4614,53.5592,53.4125,53.5429,105200.0
2018-08-06 10:10:00,65.7,65.72,65.57,65.65,71742.0,53.5348,53.5511,53.4288,53.494,71742.0
2018-08-06 10:20:00,65.65,65.75,65.61,65.71,56758.0,53.494,53.5755,53.4614,53.5429,56758.0
2018-08-06 10:30:00,65.71,65.84,65.69,65.82,79910.0,53.5429,53.6489,53.5266,53.6326,79910.0
2018-08-06 10:40:00,65.82,66.0,65.82,65.9,69061.0,53.6326,53.7792,53.6326,53.6977,69061.0
2018-08-06 10:50:00,65.9,66.03,65.87,66.03,64469.0,53.6977,53.8037,53.6733,53.8037,64469.0
2018-08-06 11:00:00,66.03,66.08,65.97,66.02,70673.0,53.8037,53.8444,53.7548,53.7955,70673.0
2018-08-06 11:10:00,66.02,66.03,65.92,65.97,82933.0,53.7955,53.8037,53.714,53.7548,82933.0
2018-08-06 11:20:00,65.96,66.04,65.93,66.0,154318.0,53.7466,53.8118,53.7222,53.7792,154318.0
2018-08-06 11:30:00,65.99,65.99,65.93,65.94,52456.0,53.7711,53.7711,53.7222,53.7303,52456.0
2018-08-06 11:40:00,65.93,65.94,65.87,65.9,79219.0,53.7222,53.7303,53.6733,53.6977,79219.0
2018-08-06 11:50:00,65.91,66.02,65.89,65.97,88247.0,53.7059,53.7955,53.6896,53.7548,88247.0
2018-08-06 12:00:00,65.97,65.99,65.91,65.95,57222.0,53.7548,53.7711,53.7059,53.7385,57222.0
2018-08-06 12:10:00,65.95,66.01,65.93,65.95,50924.0,53.7385,53.7874,53.7222,53.7385,50924.0
2018-08-06 12:20:00,65.96,66.07,65.96,66.03,50361.0,53.7466,53.8363,53.7466,53.8037,50361.0
2018-08-06 12:30:00,66.03,66.04,65.98,66.01,44553.0,53.8037,53.8118,53.7629,53.7874,44553.0
2018-08-06 12:40:00,66.01,66.03,65.98,65.99,41750.0,53.7874,53.8037,53.7629,53.7711,41750.0
2018-08-06 12:50:00,66.0,66.0,65.91,65.93,36797.0,53.7792,53.7792,53.7059,53.7222,36797.0
2018-08-06 13:00:00,65.93,65.96,65.89,65.94,52770.0,53.7222,53.7466,53.6896,53.7303,52770.0
2018-08-06 13:10:00,65.94,65.95,65.79,65.82,61324.0,53.7303,53.7385,53.6081,53.6326,61324.0
2018-08-06 13:20:00,65.82,65.83,65.76,65.77,39861.0,53.6326,53.6407,53.5837,53.5918,39861.0
2018-08-06 13:30:00,65.77,65.8,65.73,65.8,46154.0,53.5918,53.6163,53.5592,53.6163,46154.0
2018-08-06 13:40:00,65.79,65.83,65.77,65.81,34946.0,53.6081,53.6407,53.5918,53.6244,34946.0
2018-08-06 13:50:00,65.8,65.83,65.74,65.77,51500.0,53.6163,53.6407,53.5674,53.5918,51500.0
2018-08-06 14:00:00,65.77,65.78,65.68,65.71,56209.0,53.5918,53.6,53.5185,53.5429,56209.0
2018-08-06 14:10:00,65.7,65.71,65.61,65.68,86424.0,53.5348,53.5429,53.4614,53.5185,86424.0
2018-08-06 14:20:00,65.67,65.68,65.58,65.65,73466.0,53.5103,53.5185,53.437,53.494,73466.0
2018-08-06 14:30:00,65.65,65.82,65.64,65.74,94308.0,53.494,53.6326,53.4859,53.5674,94308.0
2018-08-06 14:40:00,65.75,65.77,65.73,65.76,55568.0,53.5755,53.5918,53.5592,53.5837,55568.0
2018-08-06 14:50:00,65.76,65.83,65.74,65.83,59688.0,53.5837,53.6407,53.5674,53.6407,59688.0
2018-08-06 15:00:00,65.83,65.83,65.69,65.7,102963.0,53.6407,53.6407,53.5266,53.5348,102963.0
2018-08-06 15:10:00,65.7,65.71,65.58,65.58,91931.0,53.5348,53.5429,53.437,53.437,91931.0
2018-08-06 15:20:00,65.59,65.68,65.59,65.67,104099.0,53.4451,53.5185,53.4451,53.5103,104099.0
2018-08-06 15:30:00,65.67,65.67,65.6,65.67,109541.0,53.5103,53.5103,53.4533,53.5103,109541.0
2018-08-06 15:40:00,65.66,65.75,65.66,65.71,197755.0,53.5022,53.5755,53.5022,53.5429,197755.0
2018-08-06 15:50:00,65.72,65.77,65.7,65.73,451909.0,53.5511,53.5918,53.5348,53.5592,451909.0
2018-08-07 09:30:00,66.42,66.48,65.72,66.19,335722.0,54.1215,54.1703,53.5511,53.934,335722.0
2018-08-07 09:40:00,66.2,66.34,66.11,66.33,165634.0,53.9422,54.0563,53.8689,54.0481,165634.0
2018-08-07 09:50:00,66.32,66.45,66.31,66.35,132985.0,54.04,54.1459,54.0318,54.0644,132985.0
2018-08-07 10:00:00,66.36,66.42,66.29,66.37,92804.0,54.0726,54.1215,54.0155,54.0807,92804.0
2018-08-07 10:10:00,66.37,66.45,66.33,66.34,90797.0,54.0807,54.1459,54.0481,54.0563,90797.0
2018-08-07 10:20:00,66.34,66.44,66.29,66.42,179806.0,54.0563,54.1378,54.0155,54.1215,179806.0
2018-08-07 10:30:00,66.42,66.66,66.37,66.66,160564.0,54.1215,54.317,54.0807,54.317,160564.0
2018-08-07 10:40:00,66.65,66.82,66.64,66.75,138032.0,54.3089,54.4474,54.3007,54.3904,138032.0
2018-08-07 10:50:00,66.75,66.87,66.73,66.77,122566.0,54.3904,54.4881,54.3741,54.4066,122566.0
2018-08-07 11:00:00,66.77,66.85,66.71,66.84,173342.0,54.4066,54.4718,54.3578,54.4637,173342.0
2018-08-07 11:10:00,66.84,66.9,66.79,66.85,129939.0,54.4637,54.5126,54.4229,54.4718,129939.0
2018-08-07 11:20:00,66.84,66.88,66.79,66.83,94993.0,54.4637,54.4963,54.4229,54.4555,94993.0
2018-08-07 11:30:00,66.83,66.92,66.76,66.9,85580.0,54.4555,54.5289,54.3985,54.5126,85580.0
2018-08-07 11:40:00,66.9,67.07,66.89,67.06,110690.0,54.5126,54.6511,54.5044,54.643,110690.0
2018-08-07 11:50:00,67.05,67.11,66.98,67.02,79758.0,54.6348,54.6837,54.5778,54.6104,79758.0
2018-08-07 12:00:00,67.03,67.03,66.95,67.0,96127.0,54.6185,54.6185,54.5533,54.5941,96127.0
2018-08-07 12:10:00,67.0,67.07,66.95,67.07,136016.0,54.5941,54.6511,54.5533,54.6511,136016.0
2018-08-07 12:20:00,67.07,67.18,67.07,67.15,97384.0,54.6511,54.7407,54.6511,54.7163,97384.0
2018-08-07 12:30:00,67.14,67.31,67.13,67.29,115080.0,54.7081,54.8467,54.7,54.8304,115080.0
2018-08-07 12:40:00,67.29,67.31,67.2,67.26,117346.0,54.8304,54.8467,54.757,54.8059,117346.0
2018-08-07 12:50:00,67.26,67.27,67.13,67.17,98228.0,54.8059,54.8141,54.7,54.7326,98228.0
2018-08-07 13:00:00,67.17,67.2,67.0,67.01,100142.0,54.7326,54.757,54.5941,54.6022,100142.0
2018-08-07 13:10:00,67.01,67.12,67.0,67.09,76862.0,54.6022,54.6918,54.5941,54.6674,76862.0
2018-08-07 13:20:00,67.09,67.12,67.01,67.01,52418.0,54.6674,54.6918,54.6022,54.6022,52418.0
2018-08-07 13:30:00,67.01,67.03,66.93,67.0,166787.0,54.6022,54.6185,54.537,54.5941,166787.0
2018-08-07 13:40:00,67.0,67.0,66.87,66.88,106497.0,54.5941,54.5941,54.4881,54.4963,106497.0
2018-08-07 13:50:00,66.88,66.91,66.83,66.85,77712.0,54.4963,54.5207,54.4555,54.4718,77712.0
2018-08-07 14:00:00,66.85,66.9,66.82,66.82,54202.0,54.4718,54.5126,54.4474,54.4474,54202.0
2018-08-07 14:10:00,66.82,66.82,66.74,66.76,69517.0,54.4474,54.4474,54.3822,54.3985,69517.0
2018-08-07 14:20:00,66.77,66.89,66.74,66.87,96251.0,54.4066,54.5044,54.3822,54.4881,96251.0
2018-08-07 14:30:00,66.88,66.88,66.69,66.7,74144.0,54.4963,54.4963,54.3415,54.3496,74144.0
2018-08-07 14:40:00,66.7,66.76,66.68,66.7,60039.0,54.3496,54.3985,54.3333,54.3496,60039.0
2018-08-07 14:50:00,66.7,66.76,66.68,66.7,62632.0,54.3496,54.3985,54.3333,54.3496,62632.0
2018-08-07 15:00:00,66.7,66.71,66.66,66.71,86414.0,54.3496,54.3578,54.317,54.3578,86414.0
2018-08-07 15:10:00,66.7,66.82,66.7,66.78,72938.0,54.3496,54.4474,54.3496,54.4148,72938.0
2018-08-07 15:20:00,66.77,66.86,66.75,66.85,97391.0,54.4066,54.48,54.3904,54.4718,97391.0
2018-08-07 15:30:00,66.85,66.87,66.74,66.76,107957.0,54.4718,54.4881,54.3822,54.3985,107957.0
2018-08-07 15:40:00,66.76,66.78,66.7,66.75,152676.0,54.3985,54.4148,54.3496,54.3904,152676.0
2018-08-07 15:50:00,66.76,66.77,66.67,66.68,426883.0,54.3985,54.4066,54.3252,54.3333,426883.0
2018-08-08 09:30:00,66.13,66.61,66.13,66.41,120434.0,53.8852,54.2763,53.8852,54.1133,120434.0
2018-08-08 09:40:00,66.4,66.41,66.12,66.28,93574.0,54.1052,54.1133,53.877,54.0074,93574.0
2018-08-08 09:50:00,66.27,66.33,66.16,66.22,58556.0,53.9992,54.0481,53.9096,53.9585,58556.0
2018-08-08 10:00:00,66.21,66.33,66.18,66.29,66529.0,53.9503,54.0481,53.9259,54.0155,66529.0
2018-08-08 10:10:00,66.29,66.46,66.29,66.44,42684.0,54.0155,54.1541,54.0155,54.1378,42684.0
2018-08-08 10:20:00,66.43,66.63,66.37,66.62,74042.0,54.1296,54.2926,54.0807,54.2844,74042.0
2018-08-08 10:30:00,66.6,66.6,66.33,66.33,113336.0,54.2681,54.2681,54.0481,54.0481,113336.0
2018-08-08 10:40:00,66.34,66.54,66.31,66.49,103328.0,54.0563,54.2192,54.0318,54.1785,103328.0
2018-08-08 10:50:00,66.5,66.53,66.39,66.51,55709.0,54.1866,54.2111,54.097,54.1948,55709.0
2018-08-08 11:00:00,66.51,66.53,66.35,66.36,53473.0,54.1948,54.2111,54.0644,54.0726,53473.0
2018-08-08 11:10:00,66.36,66.41,66.28,66.3,67170.0,54.0726,54.1133,54.0074,54.0237,67170.0
2018-08-08 11:20:00,66.29,66.33,66.18,66.19,51611.0,54.0155,54.0481,53.9259,53.934,51611.0
2018-08-08 11:30:00,66.19,66.29,66.17,66.27,64542.0,53.934,54.0155,53.9177,53.9992,64542.0
2018-08-08 11:40:00,66.28,66.28,66.14,66.16,60576.0,54.0074,54.0074,53.8933,53.9096,60576.0
2018-08-08 11:50:00,66.17,66.25,66.13,66.23,76021.0,53.9177,53.9829,53.8852,53.9666,76021.0
2018-08-08 12:00:00,66.22,66.27,66.18,66.25,60524.0,53.9585,53.9992,53.9259,53.9829,60524.0
2018-08-08 12:10:00,66.25,66.26,66.09,66.14,68800.0,53.9829,53.9911,53.8526,53.8933,68800.0
2018-08-08 12:20:00,66.14,66.16,65.99,65.99,78313.0,53.8933,53.9096,53.7711,53.7711,78313.0
2018-08-08 12:30:00,66.01,66.14,65.98,66.1,35300.0,53.7874,53.8933,53.7629,53.8607,35300.0
2018-08-08 12:40:00,66.11,66.21,66.1,66.16,41980.0,53.8689,53.9503,53.8607,53.9096,41980.0
2018-08-08 12:50:00,66.15,66.19,66.1,66.16,42375.0,53.9015,53.934,53.8607,53.9096,42375.0
2018-08-08 13:00:00,66.15,66.2,66.1,66.19,43020.0,53.9015,53.9422,53.8607,53.934,43020.0
2018-08-08 13:10:00,66.19,66.26,66.17,66.26,41711.0,53.934,53.9911,53.9177,53.9911,41711.0
2018-08-08 13:20:00,66.26,66.26,66.14,66.16,33379.0,53.9911,53.9911,53.8933,53.9096,33379.0
2018-08-08 13:30:00,66.17,66.19,66.05,66.09,44559.0,53.9177,53.934,53.82,53.8526,44559.0
2018-08-08 13:40:00,66.08,66.19,66.07,66.16,32905.0,53.8444,53.934,53.8363,53.9096,32905.0
2018-08-08 13:50:00,66.14,66.28,66.13,66.26,39274.0,53.8933,54.0074,53.8852,53.9911,39274.0
2018-08-08 14:00:00,66.25,66.31,66.19,66.29,50620.0,53.9829,54.0318,53.934,54.0155,50620.0
2018-08-08 14:10:00,66.3,66.3,66.22,66.24,77172.0,54.0237,54.0237,53.9585,53.9748,77172.0
2018-08-08 14:20:00,66.24,66.26,66.17,66.26,45180.0,53.9748,53.9911,53.9177,53.9911,45180.0
2018-08-08 14:30:00,66.26,66.28,66.22,66.23,61745.0,53.9911,54.0074,53.9585,53.9666,61745.0
2018-08-08 14:40:00,66.24,66.3,66.24,66.26,35441.0,53.9748,54.0237,53.9748,53.9911,35441.0
2018-08-08 14:50:00,66.25,66.26,66.22,66.25,33527.0,53.9829,53.9911,53.9585,53.9829,33527.0
2018-08-08 15:00:00,66.25,66.29,66.2,66.21,33768.0,53.9829,54.0155,53.9422,53.9503,33768.0
2018-08-08 15:10:00,66.21,66.24,66.19,66.2,66790.0,53.9503,53.9748,53.934,53.9422,66790.0
2018-08-08 15:20:00,66.2,66.3,66.18,66.3,63147.0,53.9422,54.0237,53.9259,54.0237,63147.0
2018-08-08 15:30:00,66.3,66.38,66.27,66.37,119366.0,54.0237,54.0889,53.9992,54.0807,119366.0
2018-08-08 15:40:00,66.36,66.44,66.34,66.44,163885.0,54.0726,54.1378,54.0563,54.1378,163885.0
2018-08-08 15:50:00,66.43,66.47,66.37,66.41,342784.0,54.1296,54.1622,54.0807,54.1133,342784.0
2018-08-09 09:30:00,66.57,66.67,66.16,66.25,104502.0,54.2437,54.3252,53.9096,53.9829,104502.0
2018-08-09 09:40:00,66.24,66.24,65.97,66.13,87771.0,53.9748,53.9748,53.7548,53.8852,87771.0
2018-08-09 09:50:00,66.13,66.14,65.93,65.93,58383.0,53.8852,53.8933,53.7222,53.7222,58383.0
2018-08-09 10:00:00,65.92,65.98,65.77,65.94,83441.0,53.714,53.7629,53.5918,53.7303,83441.0
2018-08-09 10:10:00,65.94,65.94,65.83,65.84,62393.0,53.7303,53.7303,53.6407,53.6489,62393.0
2018-08-09 10:20:00,65.85,65.98,65.85,65.91,62025.0,53.657,53.7629,53.657,53.7059,62025.0
2018-08-09 10:30:00,65.9,65.99,65.83,65.84,75565.0,53.6977,53.7711,53.6407,53.6489,75565.0
2018-08-09 10:40:00,65.84,65.94,65.81,65.82,52073.0,53.6489,53.7303,53.6244,53.6326,52073.0
2018-08-09 10:50:00,65.82,65.86,65.61,65.63,197476.0,53.6326,53.6651,53.4614,53.4777,197476.0
2018-08-09 11:00:00,65.63,65.68,65.49,65.5,168053.0,53.4777,53.5185,53.3637,53.3718,168053.0
2018-08-09 11:10:00,65.49,65.62,65.49,65.55,107217.0,53.3637,53.4696,53.3637,53.4125,107217.0
2018-08-09 11:20:00,65.54,65.55,65.29,65.34,122383.0,53.4044,53.4125,53.2007,53.2414,122383.0
2018-08-09 11:30:00,65.34,65.39,65.26,65.27,110577.0,53.2414,53.2822,53.1762,53.1844,110577.0
2018-08-09 11:40:00,65.27,65.41,65.21,65.34,124345.0,53.1844,53.2985,53.1355,53.2414,124345.0
2018-08-09 11:50:00,65.35,65.38,65.31,65.34,56077.0,53.2496,53.274,53.217,53.2414,56077.0
2018-08-09 12:00:00,65.35,65.4,65.3,65.32,52981.0,53.2496,53.2903,53.2088,53.2251,52981.0
2018-08-09 12:10:00,65.31,65.32,65.18,65.22,110034.0,53.217,53.2251,53.1111,53.1437,110034.0
2018-08-09 12:20:00,65.22,65.27,65.19,65.2,80437.0,53.1437,53.1844,53.1192,53.1274,80437.0
2018-08-09 12:30:00,65.21,65.25,65.17,65.23,78552.0,53.1355,53.1681,53.1029,53.1518,78552.0
2018-08-09 12:40:00,65.23,65.41,65.23,65.37,88758.0,53.1518,53.2985,53.1518,53.2659,88758.0
2018-08-09 12:50:00,65.37,65.43,65.26,65.28,74645.0,53.2659,53.3148,53.1762,53.1925,74645.0
2018-08-09 13:00:00,65.28,65.29,65.21,65.24,57560.0,53.1925,53.2007,53.1355,53.1599,57560.0
2018-08-09 13:10:00,65.24,65.33,65.22,65.32,97139.0,53.1599,53.2333,53.1437,53.2251,97139.0
2018-08-09 13:20:00,65.32,65.36,65.31,65.32,63538.0,53.2251,53.2577,53.217,53.2251,63538.0
2018-08-09 13:30:00,65.31,65.34,65.29,65.29,60299.0,53.217,53.2414,53.2007,53.2007,60299.0
2018-08-09 13:40:00,65.29,65.36,65.25,65.26,45381.0,53.2007,53.2577,53.1681,53.1762,45381.0
2018-08-09 13:50:00,65.26,65.29,65.22,65.23,80216.0,53.1762,53.2007,53.1437,53.1518,80216.0
2018-08-09 14:00:00,65.23,65.24,65.2,65.21,74605.0,53.1518,53.1599,53.1274,53.1355,74605.0
2018-08-09 14:10:00,65.2,65.22,65.12,65.17,100781.0,53.1274,53.1437,53.0622,53.1029,100781.0
2018-08-09 14:20:00,65.17,65.27,65.17,65.23,99610.0,53.1029,53.1844,53.1029,53.1518,99610.0
2018-08-09 14:30:00,65.23,65.35,65.23,65.35,94038.0,53.1518,53.2496,53.1518,53.2496,94038.0
2018-08-09 14:40:00,65.34,65.35,65.26,65.27,81038.0,53.2414,53.2496,53.1762,53.1844,81038.0
2018-08-09 14:50:00,65.27,65.31,65.2,65.3,68548.0,53.1844,53.217,53.1274,53.2088,68548.0
2018-08-09 15:00:00,65.3,65.35,65.29,65.32,74817.0,53.2088,53.2496,53.2007,53.2251,74817.0
2018-08-09 15:10:00,65.31,65.4,65.31,65.4,75801.0,53.217,53.2903,53.217,53.2903,75801.0
2018-08-09 15:20:00,65.39,65.4,65.32,65.35,82739.0,53.2822,53.2903,53.2251,53.2496,82739.0
2018-08-09 15:30:00,65.35,65.4,65.33,65.34,116198.0,53.2496,53.2903,53.2333,53.2414,116198.0
2018-08-09 15:40:00,65.34,65.4,65.29,65.3,223570.0,53.2414,53.2903,53.2007,53.2088,223570.0
2018-08-09 15:50:00,65.31,65.41,65.29,65.4,445691.0,53.217,53.2985,53.2007,53.2903,445691.0
2018-08-10 09:30:00,65.36,65.41,65.02,65.02,192624.0,53.2577,53.2985,52.9807,52.9807,192624.0
2018-08-10 09:40:00,65.03,65.22,64.88,65.17,185111.0,52.9888,53.1437,52.8666,53.1029,185111.0
2018-08-10 09:50:00,65.19,65.32,65.15,65.2,69830.0,53.1192,53.2251,53.0866,53.1274,69830.0
2018-08-10 10:00:00,65.18,65.29,65.09,65.27,80920.0,53.1111,53.2007,53.0377,53.1844,80920.0
2018-08-10 10:10:00,65.28,65.4,65.28,65.38,106332.0,53.1925,53.2903,53.1925,53.274,106332.0
2018-08-10 10:20:00,65.37,65.39,65.2,65.25,81951.0,53.2659,53.2822,53.1274,53.1681,81951.0
2018-08-10 10:30:00,65.26,65.4,65.26,65.37,94940.0,53.1762,53.2903,53.1762,53.2659,94940.0
2018-08-10 10:40:00,65.37,65.53,65.34,65.51,131622.0,53.2659,53.3963,53.2414,53.38,131622.0
2018-08-10 10:50:00,65.51,65.67,65.44,65.63,110335.0,53.38,53.5103,53.3229,53.4777,110335.0
2018-08-10 11:00:00,65.64,65.7,65.54,65.6,92391.0,53.4859,53.5348,53.4044,53.4533,92391.0
2018-08-10 11:10:00,65.6,65.6,65.45,65.51,98572.0,53.4533,53.4533,53.3311,53.38,98572.0
2018-08-10 11:20:00,65.51,65.59,65.5,65.53,98887.0,53.38,53.4451,53.3718,53.3963,98887.0
2018-08-10 11:30:00,65.53,65.83,65.53,65.81,112242.0,53.3963,53.6407,53.3963,53.6244,112242.0
2018-08-10 11:40:00,65.81,65.87,65.73,65.75,90288.0,53.6244,53.6733,53.5592,53.5755,90288.0
2018-08-10 11:50:00,65.75,65.85,65.73,65.74,55613.0,53.5755,53.657,53.5592,53.5674,55613.0
2018-08-10 12:00:00,65.73,65.8,65.68,65.77,28268.0,53.5592,53.6163,53.5185,53.5918,28268.0
2018-08-10 12:10:00,65.78,65.86,65.75,65.82,49769.0,53.6,53.6651,53.5755,53.6326,49769.0
2018-08-10 12:20:00,65.83,65.83,65.74,65.78,56492.0,53.6407,53.6407,53.5674,53.6,56492.0
2018-08-10 12:30:00,65.8,65.8,65.66,65.71,57863.0,53.6163,53.6163,53.5022,53.5429,57863.0
2018-08-10 12:40:00,65.72,65.83,65.71,65.83,46591.0,53.5511,53.6407,53.5429,53.6407,46591.0
2018-08-10 12:50:00,65.81,65.82,65.71,65.74,76164.0,53.6244,53.6326,53.5429,53.5674,76164.0
2018-08-10 13:00:00,65.74,65.76,65.66,65.73,46484.0,53.5674,53.5837,53.5022,53.5592,46484.0
2018-08-10 13:10:00,65.73,65.96,65.73,65.88,80821.0,53.5592,53.7466,53.5592,53.6814,80821.0
2018-08-10 13:20:00,65.87,66.05,65.87,65.98,96444.0,53.6733,53.82,53.6733,53.7629,96444.0
2018-08-10 13:30:00,65.98,66.05,65.96,65.97,70677.0,53.7629,53.82,53.7466,53.7548,70677.0
2018-08-10 13:40:00,65.98,65.99,65.9,65.97,59408.0,53.7629,53.7711,53.6977,53.7548,59408.0
2018-08-10 13:50:00,65.96,66.01,65.92,66.0,52763.0,53.7466,53.7874,53.714,53.7792,52763.0
2018-08-10 14:00:00,66.0,66.02,65.96,66.0,61804.0,53.7792,53.7955,53.7466,53.7792,61804.0
2018-08-10 14:10:00,66.0,66.04,65.98,66.03,52705.0,53.7792,53.8118,53.7629,53.8037,52705.0
2018-08-10 14:20:00,66.03,66.06,65.88,65.89,97710.0,53.8037,53.8281,53.6814,53.6896,97710.0
2018-08-10 14:30:00,65.89,65.95,65.89,65.93,61198.0,53.6896,53.7385,53.6896,53.7222,61198.0
2018-08-10 14:40:00,65.92,65.93,65.81,65.81,60382.0,53.714,53.7222,53.6244,53.6244,60382.0
2018-08-10 14:50:00,65.82,65.86,65.8,65.81,62993.0,53.6326,53.6651,53.6163,53.6244,62993.0
2018-08-10 15:00:00,65.81,65.81,65.7,65.78,57530.0,53.6244,53.6244,53.5348,53.6,57530.0
2018-08-10 15:10:00,65.78,65.92,65.74,65.92,71384.0,53.6,53.714,53.5674,53.714,71384.0
2018-08-10 15:20:00,65.93,66.05,65.89,65.9,133212.0,53.7222,53.82,53.6896,53.6977,133212.0
2018-08-10 15:30:00,65.9,65.96,65.86,65.95,123054.0,53.6977,53.7466,53.6651,53.7385,123054.0
2018-08-10 15:40:00,65.94,65.99,65.86,65.94,172096.0,53.7303,53.7711,53.6651,53.7303,172096.0
2018-08-10 15:50:00,65.94,66.1,65.93,66.05,455365.0,53.7303,53.8607,53.7222,53.82,455365.0
2018-08-13 09:30:00,65.95,66.04,65.55,65.55,93900.0,53.7385,53.8118,53.4125,53.4125,93900.0
2018-08-13 09:40:00,65.57,65.72,65.57,65.68,64729.0,53.4288,53.5511,53.4288,53.5185,64729.0
2018-08-13 09:50:00,65.68,65.7,65.38,65.42,60126.0,53.5185,53.5348,53.274,53.3066,60126.0
2018-08-13 10:00:00,65.42,65.55,65.34,65.55,75520.0,53.3066,53.4125,53.2414,53.4125,75520.0
2018-08-13 10:10:00,65.54,65.56,65.35,65.48,74393.0,53.4044,53.4207,53.2496,53.3555,74393.0
2018-08-13 10:20:00,65.48,65.53,65.47,65.51,39175.0,53.3555,53.3963,53.3474,53.38,39175.0
2018-08-13 10:30:00,65.52,65.59,65.5,65.55,60970.0,53.3881,53.4451,53.3718,53.4125,60970.0
2018-08-13 10:40:00,65.55,65.62,65.47,65.51,46294.0,53.4125,53.4696,53.3474,53.38,46294.0
2018-08-13 10:50:00,65.51,65.53,65.2,65.27,147172.0,53.38,53.3963,53.1274,53.1844,147172.0
2018-08-13 11:00:00,65.27,65.38,65.19,65.2,91145.0,53.1844,53.274,53.1192,53.1274,91145.0
2018-08-13 11:10:00,65.18,65.19,65.01,65.02,94226.0,53.1111,53.1192,52.9725,52.9807,94226.0
2018-08-13 11:20:00,65.02,65.09,64.94,65.05,80052.0,52.9807,53.0377,52.9155,53.0051,80052.0
2018-08-13 11:30:00,65.04,65.08,64.98,65.03,49496.0,52.997,53.0296,52.9481,52.9888,49496.0
2018-08-13 11:40:00,65.03,65.07,65.0,65.01,39025.0,52.9888,53.0214,52.9644,52.9725,39025.0
2018-08-13 11:50:00,65.02,65.02,64.89,64.94,78555.0,52.9807,52.9807,52.8748,52.9155,78555.0
2018-08-13 12:00:00,64.95,65.0,64.88,64.98,65296.0,52.9236,52.9644,52.8666,52.9481,65296.0
2018-08-13 12:10:00,64.97,65.01,64.94,65.0,91474.0,52.9399,52.9725,52.9155,52.9644,91474.0
2018-08-13 12:20:00,64.99,65.02,64.88,64.92,141472.0,52.9562,52.9807,52.8666,52.8992,141472.0
2018-08-13 12:30:00,64.92,64.94,64.83,64.86,70393.0,52.8992,52.9155,52.8259,52.8503,70393.0
2018-08-13 12:40:00,64.86,64.9,64.8,64.81,73608.0,52.8503,52.8829,52.8014,52.8096,73608.0
2018-08-13 12:50:00,64.81,64.83,64.73,64.75,74432.0,52.8096,52.8259,52.7444,52.7607,74432.0
2018-08-13 13:00:00,64.76,64.76,64.7,64.72,58273.0,52.7688,52.7688,52.7199,52.7362,58273.0
2018-08-13 13:10:00,64.73,64.98,64.72,64.94,101504.0,52.7444,52.9481,52.7362,52.9155,101504.0
2018-08-13 13:20:00,64.93,64.94,64.87,64.9,43819.0,52.9074,52.9155,52.8585,52.8829,43819.0
2018-08-13 13:30:00,64.9,64.95,64.83,64.84,37102.0,52.8829,52.9236,52.8259,52.834,37102.0
2018-08-13 13:40:00,64.85,64.88,64.79,64.82,47981.0,52.8422,52.8666,52.7933,52.8177,47981.0
2018-08-13 13:50:00,64.81,64.95,64.81,64.94,37974.0,52.8096,52.9236,52.8096,52.9155,37974.0
2018-08-13 14:00:00,64.94,65.03,64.92,64.99,89940.0,52.9155,52.9888,52.8992,52.9562,89940.0
2018-08-13 14:10:00,64.98,65.21,64.97,65.2,84597.0,52.9481,53.1355,52.9399,53.1274,84597.0
2018-08-13 14:20:00,65.2,65.29,65.15,65.28,65644.0,53.1274,53.2007,53.0866,53.1925,65644.0
2018-08-13 14:30:00,65.29,65.34,65.15,65.22,95324.0,53.2007,53.2414,53.0866,53.1437,95324.0
2018-08-13 14:40:00,65.21,65.31,65.2,65.29,54570.0,53.1355,53.217,53.1274,53.2007,54570.0
2018-08-13 14:50:00,65.28,65.29,65.17,65.21,71470.0,53.1925,53.2007,53.1029,53.1355,71470.0
2018-08-13 15:00:00,65.2,65.2,65.11,65.14,58824.0,53.1274,53.1274,53.054,53.0785,58824.0
2018-08-13 15:10:00,65.14,65.22,65.09,65.09,63527.0,53.0785,53.1437,53.0377,53.0377,63527.0
2018-08-13 15:20:00,65.1,65.12,65.02,65.05,78575.0,53.0459,53.0622,52.9807,53.0051,78575.0
2018-08-13 15:30:00,65.04,65.08,65.0,65.04,86070.0,52.997,53.0296,52.9644,52.997,86070.0
2018-08-13 15:40:00,65.04,65.11,64.94,64.94,183706.0,52.997,53.054,52.9155,52.9155,183706.0
2018-08-13 15:50:00,64.93,65.02,64.92,64.96,405661.0,52.9074,52.9807,52.8992,52.9318,405661.0
2018-08-14 09:30:00,65.28,65.48,65.24,65.41,158989.0,53.1925,53.3555,53.1599,53.2985,158989.0
2018-08-14 09:40:00,65.38,65.74,65.36,65.59,182228.0,53.274,53.5674,53.2577,53.4451,182228.0
2018-08-14 09:50:00,65.58,65.58,65.37,65.46,87227.0,53.437,53.437,53.2659,53.3392,87227.0
2018-08-14 10:00:00,65.46,65.5,65.31,65.41,206799.0,53.3392,53.3718,53.217,53.2985,206799.0
2018-08-14 10:10:00,65.4,65.47,65.21,65.23,92834.0,53.2903,53.3474,53.1355,53.1518,92834.0
2018-08-14 10:20:00,65.22,65.36,65.14,65.31,123879.0,53.1437,53.2577,53.0785,53.217,123879.0
2018-08-14 10:30:00,65.3,65.32,65.17,65.23,51015.0,53.2088,53.2251,53.1029,53.1518,51015.0
2018-08-14 10:40:00,65.24,65.51,65.18,65.5,71993.0,53.1599,53.38,53.1111,53.3718,71993.0
2018-08-14 10:50:00,65.48,65.57,65.26,65.29,97505.0,53.3555,53.4288,53.1762,53.2007,97505.0
2018-08-14 11:00:00,65.3,65.41,65.18,65.19,82458.0,53.2088,53.2985,53.1111,53.1192,82458.0
2018-08-14 11:10:00,65.19,65.2,64.97,64.97,75971.0,53.1192,53.1274,52.9399,52.9399,75971.0
2018-08-14 11:20:00,64.97,65.07,64.96,65.02,91100.0,52.9399,53.0214,52.9318,52.9807,91100.0
2018-08-14 11:30:00,65.02,65.11,64.97,65.08,87556.0,52.9807,53.054,52.9399,53.0296,87556.0
2018-08-14 11:40:00,65.08,65.17,65.08,65.12,100854.0,53.0296,53.1029,53.0296,53.0622,100854.0
2018-08-14 11:50:00,65.11,65.16,65.01,65.02,89426.0,53.054,53.0948,52.9725,52.9807,89426.0
2018-08-14 12:00:00,65.05,65.14,65.04,65.04,90912.0,53.0051,53.0785,52.997,52.997,90912.0
2018-08-14 12:10:00,65.03,65.05,64.96,65.04,71356.0,52.9888,53.0051,52.9318,52.997,71356.0
2018-08-14 12:20:00,65.04,65.1,64.98,65.09,44986.0,52.997,53.0459,52.9481,53.0377,44986.0
2018-08-14 12:30:00,65.1,65.1,65.0,65.01,25478.0,53.0459,53.0459,52.9644,52.9725,25478.0
2018-08-14 12:40:00,65.0,65.02,64.9,64.9,55422.0,52.9644,52.9807,52.8829,52.8829,55422.0
2018-08-14 12:50:00,64.91,64.97,64.86,64.93,62319.0,52.8911,52.9399,52.8503,52.9074,62319.0
2018-08-14 13:00:00,64.94,64.98,64.9,64.94,40695.0,52.9155,52.9481,52.8829,52.9155,40695.0
2018-08-14 13:10:00,64.94,64.97,64.88,64.95,39602.0,52.9155,52.9399,52.8666,52.9236,39602.0
2018-08-14 13:20:00,64.95,65.11,64.95,65.09,92839.0,52.9236,53.054,52.9236,53.0377,92839.0
2018-08-14 13:30:00,65.1,65.13,65.05,65.06,53148.0,53.0459,53.0703,53.0051,53.0133,53148.0
2018-08-14 13:40:00,65.06,65.09,65.02,65.04,35647.0,53.0133,53.0377,52.9807,52.997,35647.0
2018-08-14 13:50:00,65.04,65.14,65.03,65.12,58135.0,52.997,53.0785,52.9888,53.0622,58135.0
2018-08-14 14:00:00,65.12,65.13,65.08,65.1,44358.0,53.0622,53.0703,53.0296,53.0459,44358.0
2018-08-14 14:10:00,65.09,65.11,65.01,65.03,41646.0,53.0377,53.054,52.9725,52.9888,41646.0
2018-08-14 14:20:00,65.03,65.03,64.95,65.01,50236.0,52.9888,52.9888,52.9236,52.9725,50236.0
2018-08-14 14:30:00,65.01,65.02,64.97,65.01,36313.0,52.9725,52.9807,52.9399,52.9725,36313.0
2018-08-14 14:40:00,65.0,65.05,64.96,65.01,53311.0,52.9644,53.0051,52.9318,52.9725,53311.0
2018-08-14 14:50:00,65.01,65.07,64.98,64.99,53239.0,52.9725,53.0214,52.9481,52.9562,53239.0
2018-08-14 15:00:00,64.99,65.04,64.95,65.0,62069.0,52.9562,52.997,52.9236,52.9644,62069.0
2018-08-14 15:10:00,65.0,65.1,65.0,65.1,71222.0,52.9644,53.0459,52.9644,53.0459,71222.0
2018-08-14 15:20:00,65.09,65.11,64.99,65.0,89800.0,53.0377,53.054,52.9562,52.9644,89800.0
2018-08-14 15:30:00,64.99,65.01,64.92,64.98,95887.0,52.9562,52.9725,52.8992,52.9481,95887.0
2018-08-14 15:40:00,64.98,64.98,64.9,64.92,107689.0,52.9481,52.9481,52.8829,52.8992,107689.0
2018-08-14 15:50:00,64.93,64.94,64.78,64.86,454734.0,52.9074,52.9155,52.7851,52.8503,454734.0
2018-08-15 09:30:00,64.32,64.36,63.45,63.52,367809.0,52.4103,52.4429,51.7014,51.7584,367809.0
2018-08-15 09:40:00,63.53,63.58,63.09,63.1,205174.0,51.7666,51.8073,51.4081,51.4162,205174.0
2018-08-15 09:50:00,63.09,63.12,62.64,62.75,289121.0,51.4081,51.4325,51.0414,51.131,289121.0
2018-08-15 10:00:00,62.74,62.82,62.5,62.76,357858.0,51.1229,51.188,50.9273,51.1392,357858.0
2018-08-15 10:10:00,62.75,62.82,62.61,62.76,340144.0,51.131,51.188,51.0169,51.1392,340144.0
2018-08-15 10:20:00,62.76,62.94,62.52,62.94,300859.0,51.1392,51.2858,50.9436,51.2858,300859.0
2018-08-15 10:30:00,62.93,62.94,62.45,62.5,411290.0,51.2777,51.2858,50.8866,50.9273,411290.0
2018-08-15 10:40:00,62.51,62.65,62.43,62.45,265172.0,50.9354,51.0495,50.8703,50.8866,265172.0
2018-08-15 10:50:00,62.44,62.45,62.02,62.03,263311.0,50.8784,50.8866,50.5362,50.5443,263311.0
2018-08-15 11:00:00,62.03,62.3,61.82,62.26,524178.0,50.5443,50.7643,50.3732,50.7317,524178.0
2018-08-15 11:10:00,62.28,62.37,62.2,62.33,233135.0,50.748,50.8214,50.6828,50.7888,233135.0
2018-08-15 11:20:00,62.33,62.52,62.32,62.49,189471.0,50.7888,50.9436,50.7806,50.9191,189471.0
2018-08-15 11:30:00,62.51,62.83,62.45,62.7,249288.0,50.9354,51.1962,50.8866,51.0903,249288.0
2018-08-15 11:40:00,62.7,62.75,62.53,62.7,119741.0,51.0903,51.131,50.9517,51.0903,119741.0
2018-08-15 11:50:00,62.71,62.76,62.51,62.54,94747.0,51.0984,51.1392,50.9354,50.9599,94747.0
2018-08-15 12:00:00,62.53,62.62,62.42,62.59,148342.0,50.9517,51.0251,50.8621,51.0006,148342.0
2018-08-15 12:10:00,62.6,62.6,62.31,62.39,131043.0,51.0088,51.0088,50.7725,50.8377,131043.0
2018-08-15 12:20:00,62.4,62.69,62.37,62.64,145452.0,50.8458,51.0821,50.8214,51.0414,145452.0
2018-08-15 12:30:00,62.64,62.83,62.63,62.77,106164.0,51.0414,51.1962,51.0332,51.1473,106164.0
2018-08-15 12:40:00,62.77,62.85,62.72,62.73,88236.0,51.1473,51.2125,51.1066,51.1147,88236.0
2018-08-15 12:50:00,62.74,62.74,62.6,62.66,84540.0,51.1229,51.1229,51.0088,51.0577,84540.0
2018-08-15 13:00:00,62.66,62.68,62.58,62.66,129953.0,51.0577,51.074,50.9925,51.0577,129953.0
2018-08-15 13:10:00,62.66,62.71,62.47,62.47,72939.0,51.0577,51.0984,50.9029,50.9029,72939.0
2018-08-15 13:20:00,62.46,62.61,62.43,62.6,81903.0,50.8947,51.0169,50.8703,51.0088,81903.0
2018-08-15 13:30:00,62.61,62.64,62.54,62.61,87652.0,51.0169,51.0414,50.9599,51.0169,87652.0
2018-08-15 13:40:00,62.61,62.63,62.39,62.43,85038.0,51.0169,51.0332,50.8377,50.8703,85038.0
2018-08-15 13:50:00,62.44,62.51,62.42,62.5,74381.0,50.8784,50.9354,50.8621,50.9273,74381.0
2018-08-15 14:00:00,62.49,62.56,62.37,62.4,201534.0,50.9191,50.9762,50.8214,50.8458,201534.0
2018-08-15 14:10:00,62.4,62.44,62.28,62.32,97902.0,50.8458,50.8784,50.748,50.7806,97902.0
2018-08-15 14:20:00,62.33,62.35,62.17,62.24,124185.0,50.7888,50.8051,50.6584,50.7154,124185.0
2018-08-15 14:30:00,62.24,62.56,62.23,62.49,185225.0,50.7154,50.9762,50.7073,50.9191,185225.0
2018-08-15 14:40:00,62.49,62.53,62.37,62.38,160654.0,50.9191,50.9517,50.8214,50.8295,160654.0
2018-08-15 14:50:00,62.38,62.5,62.32,62.48,131151.0,50.8295,50.9273,50.7806,50.911,131151.0
2018-08-15 15:00:00,62.47,62.56,62.39,62.39,123657.0,50.9029,50.9762,50.8377,50.8377,123657.0
2018-08-15 15:10:00,62.4,62.4,62.29,62.29,112459.0,50.8458,50.8458,50.7562,50.7562,112459.0
2018-08-15 15:20:00,62.29,62.32,62.13,62.19,258089.0,50.7562,50.7806,50.6258,50.6747,258089.0
2018-08-15 15:30:00,62.2,62.41,62.19,62.23,262481.0,50.6828,50.854,50.6747,50.7073,262481.0
2018-08-15 15:40:00,62.22,62.41,62.21,62.32,315276.0,50.6991,50.854,50.691,50.7806,315276.0
2018-08-15 15:50:00,62.32,62.39,62.25,62.3,769762.0,50.7806,50.8377,50.7236,50.7643,769762.0
2018-08-16 09:30:00,62.61,62.98,62.54,62.74,208286.0,51.0169,51.3184,50.9599,51.1229,208286.0
2018-08-16 09:40:00,62.78,62.78,62.55,62.56,116278.0,51.1555,51.1555,50.968,50.9762,116278.0
2018-08-16 09:50:00,62.55,62.78,62.43,62.46,108444.0,50.968,51.1555,50.8703,50.8947,108444.0
2018-08-16 10:00:00,62.46,62.71,62.45,62.65,162143.0,50.8947,51.0984,50.8866,51.0495,162143.0
2018-08-16 10:10:00,62.64,62.66,62.42,62.47,128260.0,51.0414,51.0577,50.8621,50.9029,128260.0
2018-08-16 10:20:00,62.46,62.56,62.4,62.4,128918.0,50.8947,50.9762,50.8458,50.8458,128918.0
2018-08-16 10:30:00,62.42,62.71,62.41,62.65,95309.0,50.8621,51.0984,50.854,51.0495,95309.0
2018-08-16 10:40:00,62.65,62.67,62.45,62.51,75517.0,51.0495,51.0658,50.8866,50.9354,75517.0
2018-08-16 10:50:00,62.52,62.69,62.51,62.67,57973.0,50.9436,51.0821,50.9354,51.0658,57973.0
2018-08-16 11:00:00,62.66,62.89,62.65,62.85,85004.0,51.0577,51.2451,51.0495,51.2125,85004.0
2018-08-16 11:10:00,62.85,62.93,62.79,62.83,74794.0,51.2125,51.2777,51.1636,51.1962,74794.0
2018-08-16 11:20:00,62.83,62.9,62.8,62.88,69949.0,51.1962,51.2532,51.1717,51.2369,69949.0
2018-08-16 11:30:00,62.88,62.89,62.75,62.83,57011.0,51.2369,51.2451,51.131,51.1962,57011.0
2018-08-16 11:40:00,62.82,62.84,62.7,62.71,51898.0,51.188,51.2043,51.0903,51.0984,51898.0
2018-08-16 11:50:00,62.72,62.82,62.71,62.81,67921.0,51.1066,51.188,51.0984,51.1799,67921.0
2018-08-16 12:00:00,62.82,62.92,62.8,62.85,98840.0,51.188,51.2695,51.1717,51.2125,98840.0
2018-08-16 12:10:00,62.85,63.01,62.83,63.0,100758.0,51.2125,51.3429,51.1962,51.3347,100758.0
2018-08-16 12:20:00,63.0,63.03,62.83,62.84,100094.0,51.3347,51.3592,51.1962,51.2043,100094.0
2018-08-16 12:30:00,62.83,62.92,62.79,62.91,97728.0,51.1962,51.2695,51.1636,51.2614,97728.0
2018-08-16 12:40:00,62.92,63.01,62.84,63.0,110833.0,51.2695,51.3429,51.2043,51.3347,110833.0
2018-08-16 12:50:00,63.01,63.07,62.99,63.0,134223.0,51.3429,51.3918,51.3266,51.3347,134223.0
2018-08-16 13:00:00,63.0,63.07,62.95,63.01,58172.0,51.3347,51.3918,51.294,51.3429,58172.0
2018-08-16 13:10:00,63.01,63.08,62.99,63.06,156580.0,51.3429,51.3999,51.3266,51.3836,156580.0
2018-08-16 13:20:00,63.06,63.07,62.91,62.91,67455.0,51.3836,51.3918,51.2614,51.2614,67455.0
2018-08-16 13:30:00,62.9,63.04,62.87,63.02,88427.0,51.2532,51.3673,51.2288,51.351,88427.0
2018-08-16 13:40:00,63.01,63.02,62.86,62.89,81410.0,51.3429,51.351,51.2206,51.2451,81410.0
2018-08-16 13:50:00,62.9,62.97,62.89,62.95,48904.0,51.2532,51.3103,51.2451,51.294,48904.0
2018-08-16 14:00:00,62.95,62.96,62.78,62.78,84955.0,51.294,51.3021,51.1555,51.1555,84955.0
2018-08-16 14:10:00,62.78,62.8,62.72,62.78,73935.0,51.1555,51.1717,51.1066,51.1555,73935.0
2018-08-16 14:20:00,62.78,62.78,62.62,62.63,68307.0,51.1555,51.1555,51.0251,51.0332,68307.0
2018-08-16 14:30:00,62.63,62.66,62.53,62.63,73676.0,51.0332,51.0577,50.9517,51.0332,73676.0
2018-08-16 14:40:00,62.64,62.66,62.59,62.63,67450.0,51.0414,51.0577,51.0006,51.0332,67450.0
2018-08-16 14:50:00,62.64,62.67,62.61,62.61,58308.0,51.0414,51.0658,51.0169,51.0169,58308.0
2018-08-16 15:00:00,62.61,62.62,62.56,62.57,147374.0,51.0169,51.0251,50.9762,50.9843,147374.0
2018-08-16 15:10:00,62.56,62.59,62.5,62.51,94727.0,50.9762,51.0006,50.9273,50.9354,94727.0
2018-08-16 15:20:00,62.52,62.58,62.47,62.57,110648.0,50.9436,50.9925,50.9029,50.9843,110648.0
2018-08-16 15:30:00,62.57,62.58,62.48,62.55,128269.0,50.9843,50.9925,50.911,50.968,128269.0
2018-08-16 15:40:00,62.56,62.6,62.49,62.53,194863.0,50.9762,51.0088,50.9191,50.9517,194863.0
2018-08-16 15:50:00,62.52,62.54,62.46,62.5,590705.0,50.9436,50.9599,50.8947,50.9273,590705.0
2018-08-17 09:30:00,62.47,62.5,62.08,62.37,386144.0,50.9029,50.9273,50.5851,50.8214,386144.0
2018-08-17 09:40:00,62.38,62.5,62.28,62.29,133016.0,50.8295,50.9273,50.748,50.7562,133016.0
2018-08-17 09:50:00,62.28,62.38,62.21,62.24,136674.0,50.748,50.8295,50.691,50.7154,136674.0
2018-08-17 10:00:00,62.24,62.3,62.14,62.21,146573.0,50.7154,50.7643,50.634,50.691,146573.0
2018-08-17 10:10:00,62.2,62.24,62.1,62.11,119542.0,50.6828,50.7154,50.6014,50.6095,119542.0
2018-08-17 10:20:00,62.11,62.22,62.06,62.18,103548.0,50.6095,50.6991,50.5688,50.6665,103548.0
2018-08-17 10:30:00,62.19,62.32,62.18,62.25,123887.0,50.6747,50.7806,50.6665,50.7236,123887.0
2018-08-17 10:40:00,62.24,62.27,62.2,62.26,82885.0,50.7154,50.7399,50.6828,50.7317,82885.0
2018-08-17 10:50:00,62.25,62.42,62.24,62.41,62672.0,50.7236,50.8621,50.7154,50.854,62672.0
2018-08-17 11:00:00,62.42,62.51,62.37,62.49,158119.0,50.8621,50.9354,50.8214,50.9191,158119.0
2018-08-17 11:10:00,62.49,62.58,62.42,62.53,130534.0,50.9191,50.9925,50.8621,50.9517,130534.0
2018-08-17 11:20:00,62.52,62.53,62.42,62.43,74573.0,50.9436,50.9517,50.8621,50.8703,74573.0
2018-08-17 11:30:00,62.43,62.47,62.38,62.42,77033.0,50.8703,50.9029,50.8295,50.8621,77033.0
2018-08-17 11:40:00,62.42,62.49,62.41,62.45,80610.0,50.8621,50.9191,50.854,50.8866,80610.0
2018-08-17 11:50:00,62.45,62.47,62.35,62.36,76058.0,50.8866,50.9029,50.8051,50.8132,76058.0
2018-08-17 12:00:00,62.36,62.41,62.33,62.41,97119.0,50.8132,50.854,50.7888,50.854,97119.0
2018-08-17 12:10:00,62.4,62.5,62.39,62.43,49859.0,50.8458,50.9273,50.8377,50.8703,49859.0
2018-08-17 12:20:00,62.43,62.46,62.4,62.45,36341.0,50.8703,50.8947,50.8458,50.8866,36341.0
2018-08-17 12:30:00,62.44,62.47,62.4,62.44,52059.0,50.8784,50.9029,50.8458,50.8784,52059.0
2018-08-17 12:40:00,62.44,62.51,62.44,62.51,62865.0,50.8784,50.9354,50.8784,50.9354,62865.0
2018-08-17 12:50:00,62.51,62.52,62.41,62.42,75179.0,50.9354,50.9436,50.854,50.8621,75179.0
2018-08-17 13:00:00,62.42,62.46,62.41,62.45,57555.0,50.8621,50.8947,50.854,50.8866,57555.0
2018-08-17 13:10:00,62.45,62.52,62.43,62.51,44860.0,50.8866,50.9436,50.8703,50.9354,44860.0
2018-08-17 13:20:00,62.51,62.52,62.45,62.49,97007.0,50.9354,50.9436,50.8866,50.9191,97007.0
2018-08-17 13:30:00,62.49,63.0,62.41,62.49,123495.0,50.9191,51.3347,50.854,50.9191,123495.0
2018-08-17 13:40:00,62.49,62.52,62.45,62.49,37289.0,50.9191,50.9436,50.8866,50.9191,37289.0
2018-08-17 13:50:00,62.49,62.52,62.45,62.48,47353.0,50.9191,50.9436,50.8866,50.911,47353.0
2018-08-17 14:00:00,62.47,62.68,62.46,62.62,74350.0,50.9029,51.074,50.8947,51.0251,74350.0
2018-08-17 14:10:00,62.62,62.72,62.59,62.72,99169.0,51.0251,51.1066,51.0006,51.1066,99169.0
2018-08-17 14:20:00,62.71,62.85,62.7,62.84,98549.0,51.0984,51.2125,51.0903,51.2043,98549.0
2018-08-17 14:30:00,62.84,62.9,62.82,62.82,75206.0,51.2043,51.2532,51.188,51.188,75206.0
2018-08-17 14:40:00,62.83,62.98,62.82,62.92,80573.0,51.1962,51.3184,51.188,51.2695,80573.0
2018-08-17 14:50:00,62.92,63.02,62.88,63.0,121319.0,51.2695,51.351,51.2369,51.3347,121319.0
2018-08-17 15:00:00,63.0,63.0,62.8,62.8,99571.0,51.3347,51.3347,51.1717,51.1717,99571.0
2018-08-17 15:10:00,62.8,62.92,62.79,62.92,84622.0,51.1717,51.2695,51.1636,51.2695,84622.0
2018-08-17 15:20:00,62.91,62.99,62.87,62.96,97858.0,51.2614,51.3266,51.2288,51.3021,97858.0
2018-08-17 15:30:00,62.96,62.96,62.83,62.83,113665.0,51.3021,51.3021,51.1962,51.1962,113665.0
2018-08-17 15:40:00,62.83,62.89,62.83,62.85,170976.0,51.1962,51.2451,51.1962,51.2125,170976.0
2018-08-17 15:50:00,62.85,62.93,62.81,62.83,658991.0,51.2125,51.2777,51.1799,51.1962,658991.0
2018-08-20 09:30:00,63.06,63.45,62.74,63.12,193033.0,51.3836,51.7014,51.1229,51.4325,193033.0
2018-08-20 09:40:00,63.1,63.23,62.99,63.03,90304.0,51.4162,51.5221,51.3266,51.3592,90304.0
2018-08-20 09:50:00,63.02,63.11,62.96,63.08,55524.0,51.351,51.4243,51.3021,51.3999,55524.0
2018-08-20 10:00:00,63.08,63.32,63.08,63.16,71421.0,51.3999,51.5955,51.3999,51.4651,71421.0
2018-08-20 10:10:00,63.19,63.2,63.01,63.05,53118.0,51.4895,51.4977,51.3429,51.3755,53118.0
2018-08-20 10:20:00,63.02,63.24,63.02,63.21,54736.0,51.351,51.5303,51.351,51.5058,54736.0
2018-08-20 10:30:00,63.21,63.23,63.1,63.14,63361.0,51.5058,51.5221,51.4162,51.4488,63361.0
2018-08-20 10:40:00,63.13,63.24,63.13,63.2,89571.0,51.4406,51.5303,51.4406,51.4977,89571.0
2018-08-20 10:50:00,63.19,63.21,63.1,63.19,57191.0,51.4895,51.5058,51.4162,51.4895,57191.0
2018-08-20 11:00:00,63.19,63.24,63.13,63.19,53704.0,51.4895,51.5303,51.4406,51.4895,53704.0
2018-08-20 11:10:00,63.2,63.23,63.04,63.14,72193.0,51.4977,51.5221,51.3673,51.4488,72193.0
2018-08-20 11:20:00,63.14,63.21,63.06,63.2,43349.0,51.4488,51.5058,51.3836,51.4977,43349.0
2018-08-20 11:30:00,63.2,63.25,63.09,63.19,42912.0,51.4977,51.5384,51.4081,51.4895,42912.0
2018-08-20 11:40:00,63.2,63.28,63.19,63.27,45062.0,51.4977,51.5629,51.4895,51.5547,45062.0
2018-08-20 11:50:00,63.28,63.38,63.28,63.32,57018.0,51.5629,51.6444,51.5629,51.5955,57018.0
2018-08-20 12:00:00,63.32,63.45,63.32,63.43,45891.0,51.5955,51.7014,51.5955,51.6851,45891.0
2018-08-20 12:10:00,63.44,63.46,63.37,63.42,48574.0,51.6932,51.7095,51.6362,51.6769,48574.0
2018-08-20 12:20:00,63.43,63.51,63.43,63.47,44622.0,51.6851,51.7503,51.6851,51.7177,44622.0
2018-08-20 12:30:00,63.47,63.48,63.38,63.47,39933.0,51.7177,51.7258,51.6444,51.7177,39933.0
2018-08-20 12:40:00,63.47,63.54,63.46,63.49,39331.0,51.7177,51.7747,51.7095,51.734,39331.0
2018-08-20 12:50:00,63.49,63.53,63.45,63.53,49792.0,51.734,51.7666,51.7014,51.7666,49792.0
2018-08-20 13:00:00,63.52,63.53,63.37,63.4,94327.0,51.7584,51.7666,51.6362,51.6606,94327.0
2018-08-20 13:10:00,63.4,63.44,63.36,63.41,55380.0,51.6606,51.6932,51.6281,51.6688,55380.0
2018-08-20 13:20:00,63.42,63.45,63.39,63.41,34837.0,51.6769,51.7014,51.6525,51.6688,34837.0
2018-08-20 13:30:00,63.4,63.54,63.4,63.53,64722.0,51.6606,51.7747,51.6606,51.7666,64722.0
2018-08-20 13:40:00,63.53,63.58,63.5,63.53,41063.0,51.7666,51.8073,51.7421,51.7666,41063.0
2018-08-20 13:50:00,63.53,63.63,63.51,63.6,49546.0,51.7666,51.8481,51.7503,51.8236,49546.0
2018-08-20 14:00:00,63.61,63.64,63.49,63.57,79443.0,51.8318,51.8562,51.734,51.7992,79443.0
2018-08-20 14:10:00,63.57,63.61,63.55,63.61,46325.0,51.7992,51.8318,51.7829,51.8318,46325.0
2018-08-20 14:20:00,63.61,63.61,63.55,63.58,45120.0,51.8318,51.8318,51.7829,51.8073,45120.0
2018-08-20 14:30:00,63.58,63.61,63.55,63.59,55636.0,51.8073,51.8318,51.7829,51.8155,55636.0
2018-08-20 14:40:00,63.6,63.61,63.55,63.58,39209.0,51.8236,51.8318,51.7829,51.8073,39209.0
2018-08-20 14:50:00,63.58,63.6,63.56,63.58,40603.0,51.8073,51.8236,51.791,51.8073,40603.0
2018-08-20 15:00:00,63.58,63.62,63.54,63.59,53847.0,51.8073,51.8399,51.7747,51.8155,53847.0
2018-08-20 15:10:00,63.6,63.66,63.59,63.63,55842.0,51.8236,51.8725,51.8155,51.8481,55842.0
2018-08-20 15:20:00,63.64,63.65,63.56,63.57,55812.0,51.8562,51.8644,51.791,51.7992,55812.0
2018-08-20 15:30:00,63.57,63.61,63.51,63.56,79304.0,51.7992,51.8318,51.7503,51.791,79304.0
2018-08-20 15:40:00,63.56,63.6,63.52,63.55,154981.0,51.791,51.8236,51.7584,51.7829,154981.0
2018-08-20 15:50:00,63.55,63.56,63.45,63.5,297487.0,51.7829,51.791,51.7014,51.7421,297487.0
2018-08-21 09:30:00,64.26,64.39,64.14,64.29,218015.0,52.3614,52.4673,52.2636,52.3859,218015.0
2018-08-21 09:40:00,64.28,64.51,64.28,64.5,147197.0,52.3777,52.5651,52.3777,52.557,147197.0
2018-08-21 09:50:00,64.49,64.51,64.38,64.45,130471.0,52.5488,52.5651,52.4592,52.5162,130471.0
2018-08-21 10:00:00,64.45,64.57,64.39,64.53,146461.0,52.5162,52.614,52.4673,52.5814,146461.0
2018-08-21 10:10:00,64.53,64.57,64.42,64.53,79537.0,52.5814,52.614,52.4918,52.5814,79537.0
2018-08-21 10:20:00,64.53,64.68,64.51,64.67,103091.0,52.5814,52.7036,52.5651,52.6955,103091.0
2018-08-21 10:30:00,64.68,64.77,64.65,64.75,138659.0,52.7036,52.777,52.6792,52.7607,138659.0
2018-08-21 10:40:00,64.74,64.77,64.64,64.71,93504.0,52.7525,52.777,52.671,52.7281,93504.0
2018-08-21 10:50:00,64.71,64.73,64.62,64.65,70212.0,52.7281,52.7444,52.6548,52.6792,70212.0
2018-08-21 11:00:00,64.65,64.66,64.58,64.64,58193.0,52.6792,52.6873,52.6222,52.671,58193.0
2018-08-21 11:10:00,64.65,64.78,64.62,64.64,94720.0,52.6792,52.7851,52.6548,52.671,94720.0
2018-08-21 11:20:00,64.64,64.73,64.57,64.66,88145.0,52.671,52.7444,52.614,52.6873,88145.0
2018-08-21 11:30:00,64.67,64.69,64.58,64.69,55960.0,52.6955,52.7118,52.6222,52.7118,55960.0
2018-08-21 11:40:00,64.69,64.72,64.59,64.61,59456.0,52.7118,52.7362,52.6303,52.6466,59456.0
2018-08-21 11:50:00,64.62,64.77,64.61,64.76,97190.0,52.6548,52.777,52.6466,52.7688,97190.0
2018-08-21 12:00:00,64.77,64.8,64.7,64.76,58011.0,52.777,52.8014,52.7199,52.7688,58011.0
2018-08-21 12:10:00,64.77,64.78,64.74,64.75,69898.0,52.777,52.7851,52.7525,52.7607,69898.0
2018-08-21 12:20:00,64.75,64.81,64.73,64.81,63385.0,52.7607,52.8096,52.7444,52.8096,63385.0
2018-08-21 12:30:00,64.8,64.9,64.79,64.9,95899.0,52.8014,52.8829,52.7933,52.8829,95899.0
2018-08-21 12:40:00,64.89,64.93,64.86,64.92,80344.0,52.8748,52.9074,52.8503,52.8992,80344.0
2018-08-21 12:50:00,64.93,65.02,64.92,65.0,145813.0,52.9074,52.9807,52.8992,52.9644,145813.0
2018-08-21 13:00:00,65.0,65.1,64.91,64.92,215855.0,52.9644,53.0459,52.8911,52.8992,215855.0
2018-08-21 13:10:00,64.92,65.05,64.89,65.04,67686.0,52.8992,53.0051,52.8748,52.997,67686.0
2018-08-21 13:20:00,65.03,65.13,65.02,65.11,87729.0,52.9888,53.0703,52.9807,53.054,87729.0
2018-08-21 13:30:00,65.11,65.16,65.05,65.14,101034.0,53.054,53.0948,53.0051,53.0785,101034.0
2018-08-21 13:40:00,65.14,65.19,65.12,65.14,128743.0,53.0785,53.1192,53.0622,53.0785,128743.0
2018-08-21 13:50:00,65.14,65.14,65.04,65.05,74664.0,53.0785,53.0785,52.997,53.0051,74664.0
2018-08-21 14:00:00,65.05,65.08,64.97,65.05,93439.0,53.0051,53.0296,52.9399,53.0051,93439.0
2018-08-21 14:10:00,65.04,65.22,65.02,65.2,79349.0,52.997,53.1437,52.9807,53.1274,79349.0
2018-08-21 14:20:00,65.2,65.2,65.1,65.14,108522.0,53.1274,53.1274,53.0459,53.0785,108522.0
2018-08-21 14:30:00,65.13,65.15,65.03,65.12,93148.0,53.0703,53.0866,52.9888,53.0622,93148.0
2018-08-21 14:40:00,65.11,65.22,65.07,65.08,95604.0,53.054,53.1437,53.0214,53.0296,95604.0
2018-08-21 14:50:00,65.07,65.09,64.99,65.03,141747.0,53.0214,53.0377,52.9562,52.9888,141747.0
2018-08-21 15:00:00,65.03,65.16,65.0,65.09,104066.0,52.9888,53.0948,52.9644,53.0377,104066.0
2018-08-21 15:10:00,65.09,65.11,65.04,65.05,143890.0,53.0377,53.054,52.997,53.0051,143890.0
2018-08-21 15:20:00,65.05,65.12,64.98,65.09,136122.0,53.0051,53.0622,52.9481,53.0377,136122.0
2018-08-21 15:30:00,65.1,65.1,64.91,64.95,202676.0,53.0459,53.0459,52.8911,52.9236,202676.0
2018-08-21 15:40:00,64.95,64.95,64.72,64.73,272709.0,52.9236,52.9236,52.7362,52.7444,272709.0
2018-08-21 15:50:00,64.72,64.83,64.71,64.76,609189.0,52.7362,52.8259,52.7281,52.7688,609189.0
2018-08-22 09:30:00,65.29,65.31,65.0,65.09,265668.0,53.2007,53.217,52.9644,53.0377,265668.0
2018-08-22 09:40:00,65.1,65.32,64.96,65.3,224002.0,53.0459,53.2251,52.9318,53.2088,224002.0
2018-08-22 09:50:00,65.3,65.49,65.17,65.43,212142.0,53.2088,53.3637,53.1029,53.3148,212142.0
2018-08-22 10:00:00,65.44,65.49,65.28,65.32,84251.0,53.3229,53.3637,53.1925,53.2251,84251.0
2018-08-22 10:10:00,65.32,65.37,65.14,65.2,95066.0,53.2251,53.2659,53.0785,53.1274,95066.0
2018-08-22 10:20:00,65.21,65.25,65.11,65.17,190825.0,53.1355,53.1681,53.054,53.1029,190825.0
2018-08-22 10:30:00,65.16,65.31,64.91,65.26,98806.0,53.0948,53.217,52.8911,53.1762,98806.0
2018-08-22 10:40:00,65.27,65.41,65.25,65.39,84098.0,53.1844,53.2985,53.1681,53.2822,84098.0
2018-08-22 10:50:00,65.39,65.53,65.37,65.44,192132.0,53.2822,53.3963,53.2659,53.3229,192132.0
2018-08-22 11:00:00,65.45,65.5,65.37,65.38,76676.0,53.3311,53.3718,53.2659,53.274,76676.0
2018-08-22 11:10:00,65.39,65.52,65.34,65.43,94608.0,53.2822,53.3881,53.2414,53.3148,94608.0
2018-08-22 11:20:00,65.44,65.47,65.38,65.42,62280.0,53.3229,53.3474,53.274,53.3066,62280.0
2018-08-22 11:30:00,65.4,65.41,65.24,65.31,105908.0,53.2903,53.2985,53.1599,53.217,105908.0
2018-08-22 11:40:00,65.3,65.41,65.27,65.31,65315.0,53.2088,53.2985,53.1844,53.217,65315.0
2018-08-22 11:50:00,65.31,65.4,65.28,65.39,69604.0,53.217,53.2903,53.1925,53.2822,69604.0
2018-08-22 12:00:00,65.4,65.53,65.36,65.47,125923.0,53.2903,53.3963,53.2577,53.3474,125923.0
2018-08-22 12:10:00,65.46,65.58,65.45,65.58,88620.0,53.3392,53.437,53.3311,53.437,88620.0
2018-08-22 12:20:00,65.58,65.61,65.44,65.46,91018.0,53.437,53.4614,53.3229,53.3392,91018.0
2018-08-22 12:30:00,65.47,65.51,65.41,65.47,114184.0,53.3474,53.38,53.2985,53.3474,114184.0
2018-08-22 12:40:00,65.46,65.55,65.43,65.46,268225.0,53.3392,53.4125,53.3148,53.3392,268225.0
2018-08-22 12:50:00,65.45,65.49,65.43,65.47,51386.0,53.3311,53.3637,53.3148,53.3474,51386.0
2018-08-22 13:00:00,65.47,65.52,65.38,65.39,57323.0,53.3474,53.3881,53.274,53.2822,57323.0
2018-08-22 13:10:00,65.39,65.41,65.33,65.33,45674.0,53.2822,53.2985,53.2333,53.2333,45674.0
2018-08-22 13:20:00,65.33,65.39,65.29,65.29,45899.0,53.2333,53.2822,53.2007,53.2007,45899.0
2018-08-22 13:30:00,65.28,65.29,65.22,65.23,76391.0,53.1925,53.2007,53.1437,53.1518,76391.0
2018-08-22 13:40:00,65.23,65.33,65.22,65.28,40488.0,53.1518,53.2333,53.1437,53.1925,40488.0
2018-08-22 13:50:00,65.27,65.27,65.2,65.26,47851.0,53.1844,53.1844,53.1274,53.1762,47851.0
2018-08-22 14:00:00,65.26,65.31,65.16,65.18,77510.0,53.1762,53.217,53.0948,53.1111,77510.0
2018-08-22 14:10:00,65.18,65.22,65.11,65.14,53941.0,53.1111,53.1437,53.054,53.0785,53941.0
2018-08-22 14:20:00,65.14,65.15,65.05,65.09,75493.0,53.0785,53.0866,53.0051,53.0377,75493.0
2018-08-22 14:30:00,65.09,65.14,65.05,65.11,91407.0,53.0377,53.0785,53.0051,53.054,91407.0
2018-08-22 14:40:00,65.11,65.13,65.02,65.02,72954.0,53.054,53.0703,52.9807,52.9807,72954.0
2018-08-22 14:50:00,65.02,65.14,65.02,65.13,74784.0,52.9807,53.0785,52.9807,53.0703,74784.0
2018-08-22 15:00:00,65.13,65.22,65.12,65.18,74357.0,53.0703,53.1437,53.0622,53.1111,74357.0
2018-08-22 15:10:00,65.19,65.3,65.18,65.3,54156.0,53.1192,53.2088,53.1111,53.2088,54156.0
2018-08-22 15:20:00,65.3,65.34,65.27,65.28,56827.0,53.2088,53.2414,53.1844,53.1925,56827.0
2018-08-22 15:30:00,65.29,65.3,65.24,65.27,82228.0,53.2007,53.2088,53.1599,53.1844,82228.0
2018-08-22 15:40:00,65.27,65.27,65.16,65.16,157780.0,53.1844,53.1844,53.0948,53.0948,157780.0
2018-08-22 15:50:00,65.16,65.16,65.08,65.09,308943.0,53.0948,53.0948,53.0296,53.0377,308943.0
2018-08-23 09:30:00,64.77,64.97,64.27,64.44,195147.0,52.777,52.9399,52.3696,52.5081,195147.0
2018-08-23 09:40:00,64.46,64.52,64.28,64.45,75736.0,52.5244,52.5733,52.3777,52.5162,75736.0
2018-08-23 09:50:00,64.46,64.63,64.42,64.53,101322.0,52.5244,52.6629,52.4918,52.5814,101322.0
2018-08-23 10:00:00,64.54,64.72,64.54,64.63,100781.0,52.5896,52.7362,52.5896,52.6629,100781.0
2018-08-23 10:10:00,64.64,64.73,64.58,64.67,70966.0,52.671,52.7444,52.6222,52.6955,70966.0
2018-08-23 10:20:00,64.68,64.74,64.59,64.66,62303.0,52.7036,52.7525,52.6303,52.6873,62303.0
2018-08-23 10:30:00,64.67,64.71,64.59,64.64,61487.0,52.6955,52.7281,52.6303,52.671,61487.0
2018-08-23 10:40:00,64.65,64.66,64.54,64.63,61803.0,52.6792,52.6873,52.5896,52.6629,61803.0
2018-08-23 10:50:00,64.63,64.68,64.52,64.53,94275.0,52.6629,52.7036,52.5733,52.5814,94275.0
2018-08-23 11:00:00,64.52,64.59,64.42,64.44,106190.0,52.5733,52.6303,52.4918,52.5081,106190.0
2018-08-23 11:10:00,64.43,64.54,64.42,64.44,86033.0,52.4999,52.5896,52.4918,52.5081,86033.0
2018-08-23 11:20:00,64.44,64.59,64.43,64.56,100805.0,52.5081,52.6303,52.4999,52.6059,100805.0
2018-08-23 11:30:00,64.55,64.63,64.42,64.42,58047.0,52.5977,52.6629,52.4918,52.4918,58047.0
2018-08-23 11:40:00,64.42,64.48,64.37,64.4,216884.0,52.4918,52.5407,52.451,52.4755,216884.0
2018-08-23 11:50:00,64.4,64.45,64.37,64.39,71286.0,52.4755,52.5162,52.451,52.4673,71286.0
2018-08-23 12:00:00,64.4,64.48,64.39,64.45,69960.0,52.4755,52.5407,52.4673,52.5162,69960.0
2018-08-23 12:10:00,64.45,64.48,64.38,64.43,52613.0,52.5162,52.5407,52.4592,52.4999,52613.0
2018-08-23 12:20:00,64.42,64.65,64.42,64.64,60553.0,52.4918,52.6792,52.4918,52.671,60553.0
2018-08-23 12:30:00,64.64,64.64,64.53,64.62,41996.0,52.671,52.671,52.5814,52.6548,41996.0
2018-08-23 12:40:00,64.63,64.68,64.59,64.67,47564.0,52.6629,52.7036,52.6303,52.6955,47564.0
2018-08-23 12:50:00,64.67,64.73,64.64,64.68,35133.0,52.6955,52.7444,52.671,52.7036,35133.0
2018-08-23 13:00:00,64.68,64.71,64.6,64.6,46013.0,52.7036,52.7281,52.6385,52.6385,46013.0
2018-08-23 13:10:00,64.61,64.61,64.5,64.52,47694.0,52.6466,52.6466,52.557,52.5733,47694.0
2018-08-23 13:20:00,64.52,64.57,64.49,64.56,28614.0,52.5733,52.614,52.5488,52.6059,28614.0
2018-08-23 13:30:00,64.56,64.6,64.5,64.54,34300.0,52.6059,52.6385,52.557,52.5896,34300.0
2018-08-23 13:40:00,64.54,64.59,64.47,64.51,38534.0,52.5896,52.6303,52.5325,52.5651,38534.0
2018-08-23 13:50:00,64.51,64.52,64.47,64.48,34346.0,52.5651,52.5733,52.5325,52.5407,34346.0
2018-08-23 14:00:00,64.48,64.57,64.47,64.55,32607.0,52.5407,52.614,52.5325,52.5977,32607.0
2018-08-23 14:10:00,64.55,64.57,64.52,64.53,55774.0,52.5977,52.614,52.5733,52.5814,55774.0
2018-08-23 14:20:00,64.52,64.67,64.51,64.65,65183.0,52.5733,52.6955,52.5651,52.6792,65183.0
2018-08-23 14:30:00,64.65,64.68,64.56,64.57,71231.0,52.6792,52.7036,52.6059,52.614,71231.0
2018-08-23 14:40:00,64.56,64.58,64.47,64.47,55521.0,52.6059,52.6222,52.5325,52.5325,55521.0
2018-08-23 14:50:00,64.47,64.48,64.42,64.44,38003.0,52.5325,52.5407,52.4918,52.5081,38003.0
2018-08-23 15:00:00,64.44,64.48,64.4,64.48,50336.0,52.5081,52.5407,52.4755,52.5407,50336.0
2018-08-23 15:10:00,64.48,64.51,64.46,64.51,84810.0,52.5407,52.5651,52.5244,52.5651,84810.0
2018-08-23 15:20:00,64.52,64.53,64.45,64.47,52863.0,52.5733,52.5814,52.5162,52.5325,52863.0
2018-08-23 15:30:00,64.48,64.53,64.45,64.52,91713.0,52.5407,52.5814,52.5162,52.5733,91713.0
2018-08-23 15:40:00,64.53,64.62,64.51,64.61,139446.0,52.5814,52.6548,52.5651,52.6466,139446.0
2018-08-23 15:50:00,64.61,64.67,64.55,64.65,370081.0,52.6466,52.6955,52.5977,52.6792,370081.0
2018-08-24 09:30:00,64.98,65.27,64.98,65.19,201654.0,52.9481,53.1844,52.9481,53.1192,201654.0
2018-08-24 09:40:00,65.16,65.28,65.12,65.18,86444.0,53.0948,53.1925,53.0622,53.1111,86444.0
2018-08-24 09:50:00,65.19,65.25,65.09,65.1,74466.0,53.1192,53.1681,53.0377,53.0459,74466.0
2018-08-24 10:00:00,65.11,65.21,65.06,65.12,58453.0,53.054,53.1355,53.0133,53.0622,58453.0
2018-08-24 10:10:00,65.13,65.19,65.07,65.17,49507.0,53.0703,53.1192,53.0214,53.1029,49507.0
2018-08-24 10:20:00,65.17,65.2,65.02,65.07,47611.0,53.1029,53.1274,52.9807,53.0214,47611.0
2018-08-24 10:30:00,65.08,65.32,65.08,65.31,85716.0,53.0296,53.2251,53.0296,53.217,85716.0
2018-08-24 10:40:00,65.31,65.37,65.24,65.31,162470.0,53.217,53.2659,53.1599,53.217,162470.0
2018-08-24 10:50:00,65.31,65.36,65.24,65.27,97444.0,53.217,53.2577,53.1599,53.1844,97444.0
2018-08-24 11:00:00,65.27,65.31,65.19,65.22,148004.0,53.1844,53.217,53.1192,53.1437,148004.0
2018-08-24 11:10:00,65.22,65.35,65.2,65.31,95342.0,53.1437,53.2496,53.1274,53.217,95342.0
2018-08-24 11:20:00,65.31,65.33,65.17,65.22,136498.0,53.217,53.2333,53.1029,53.1437,136498.0
2018-08-24 11:30:00,65.22,65.29,65.13,65.14,63521.0,53.1437,53.2007,53.0703,53.0785,63521.0
2018-08-24 11:40:00,65.14,65.19,65.13,65.18,43088.0,53.0785,53.1192,53.0703,53.1111,43088.0
2018-08-24 11:50:00,65.18,65.25,65.09,65.25,78726.0,53.1111,53.1681,53.0377,53.1681,78726.0
2018-08-24 12:00:00,65.25,65.29,65.2,65.27,49681.0,53.1681,53.2007,53.1274,53.1844,49681.0
2018-08-24 12:10:00,65.28,65.35,65.27,65.28,85575.0,53.1925,53.2496,53.1844,53.1925,85575.0
2018-08-24 12:20:00,65.28,65.35,65.23,65.34,34945.0,53.1925,53.2496,53.1518,53.2414,34945.0
2018-08-24 12:30:00,65.34,65.35,65.19,65.2,109052.0,53.2414,53.2496,53.1192,53.1274,109052.0
2018-08-24 12:40:00,65.2,65.35,65.14,65.31,167171.0,53.1274,53.2496,53.0785,53.217,167171.0
2018-08-24 12:50:00,65.32,65.33,65.18,65.24,109402.0,53.2251,53.2333,53.1111,53.1599,109402.0
2018-08-24 13:00:00,65.24,65.35,65.23,65.31,90058.0,53.1599,53.2496,53.1518,53.217,90058.0
2018-08-24 13:10:00,65.31,65.33,65.23,65.27,69145.0,53.217,53.2333,53.1518,53.1844,69145.0
2018-08-24 13:20:00,65.27,65.29,65.09,65.09,63738.0,53.1844,53.2007,53.0377,53.0377,63738.0
2018-08-24 13:30:00,65.09,65.1,65.01,65.01,73106.0,53.0377,53.0459,52.9725,52.9725,73106.0
2018-08-24 13:40:00,65.01,65.15,65.01,65.12,129501.0,52.9725,53.0866,52.9725,53.0622,129501.0
2018-08-24 13:50:00,65.12,65.25,65.11,65.25,85463.0,53.0622,53.1681,53.054,53.1681,85463.0
2018-08-24 14:00:00,65.24,65.28,65.12,65.18,135999.0,53.1599,53.1925,53.0622,53.1111,135999.0
2018-08-24 14:10:00,65.18,65.23,65.14,65.23,70318.0,53.1111,53.1518,53.0785,53.1518,70318.0
2018-08-24 14:20:00,65.23,65.31,65.21,65.31,96390.0,53.1518,53.217,53.1355,53.217,96390.0
2018-08-24 14:30:00,65.3,65.32,65.2,65.2,82540.0,53.2088,53.2251,53.1274,53.1274,82540.0
2018-08-24 14:40:00,65.2,65.22,65.17,65.2,81497.0,53.1274,53.1437,53.1029,53.1274,81497.0
2018-08-24 14:50:00,65.2,65.24,65.12,65.12,74980.0,53.1274,53.1599,53.0622,53.0622,74980.0
2018-08-24 15:00:00,65.13,65.2,65.12,65.17,201496.0,53.0703,53.1274,53.0622,53.1029,201496.0
2018-08-24 15:10:00,65.17,65.27,65.13,65.22,263825.0,53.1029,53.1844,53.0703,53.1437,263825.0
2018-08-24 15:20:00,65.22,65.26,65.16,65.22,114253.0,53.1437,53.1762,53.0948,53.1437,114253.0
2018-08-24 15:30:00,65.23,65.24,65.17,65.23,309099.0,53.1518,53.1599,53.1029,53.1518,309099.0
2018-08-24 15:40:00,65.23,65.24,65.14,65.2,324189.0,53.1518,53.1599,53.0785,53.1274,324189.0
2018-08-24 15:50:00,65.21,65.26,65.15,65.24,855125.0,53.1355,53.1762,53.0866,53.1599,855125.0
2018-08-27 09:30:00,65.36,65.54,65.0,65.52,347260.0,53.2577,53.4044,52.9644,53.3881,347260.0
2018-08-27 09:40:00,65.53,65.57,65.24,65.37,276879.0,53.3963,53.4288,53.1599,53.2659,276879.0
2018-08-27 09:50:00,65.38,65.43,65.18,65.3,556480.0,53.274,53.3148,53.1111,53.2088,556480.0
2018-08-27 10:00:00,65.3,65.31,65.19,65.3,313034.0,53.2088,53.217,53.1192,53.2088,313034.0
2018-08-27 10:10:00,65.3,65.39,65.17,65.18,316599.0,53.2088,53.2822,53.1029,53.1111,316599.0
2018-08-27 10:20:00,65.18,65.26,65.12,65.17,136898.0,53.1111,53.1762,53.0622,53.1029,136898.0
2018-08-27 10:30:00,65.17,65.18,64.98,65.05,179252.0,53.1029,53.1111,52.9481,53.0051,179252.0
2018-08-27 10:40:00,65.05,65.12,65.02,65.08,131075.0,53.0051,53.0622,52.9807,53.0296,131075.0
2018-08-27 10:50:00,65.08,65.14,65.04,65.1,125338.0,53.0296,53.0785,52.997,53.0459,125338.0
2018-08-27 11:00:00,65.1,65.14,64.96,64.97,110869.0,53.0459,53.0785,52.9318,52.9399,110869.0
2018-08-27 11:10:00,64.97,65.02,64.86,64.92,161974.0,52.9399,52.9807,52.8503,52.8992,161974.0
2018-08-27 11:20:00,64.91,65.01,64.84,64.93,125921.0,52.8911,52.9725,52.834,52.9074,125921.0
2018-08-27 11:30:00,64.94,64.95,64.83,64.84,95652.0,52.9155,52.9236,52.8259,52.834,95652.0
2018-08-27 11:40:00,64.84,64.86,64.73,64.79,321558.0,52.834,52.8503,52.7444,52.7933,321558.0
2018-08-27 11:50:00,64.8,65.05,64.78,64.98,252364.0,52.8014,53.0051,52.7851,52.9481,252364.0
2018-08-27 12:00:00,64.99,65.0,64.88,64.94,124120.0,52.9562,52.9644,52.8666,52.9155,124120.0
2018-08-27 12:10:00,64.95,64.98,64.89,64.97,100293.0,52.9236,52.9481,52.8748,52.9399,100293.0
2018-08-27 12:20:00,64.97,65.12,64.92,65.09,99170.0,52.9399,53.0622,52.8992,53.0377,99170.0
2018-08-27 12:30:00,65.09,65.15,65.04,65.06,229762.0,53.0377,53.0866,52.997,53.0133,229762.0
2018-08-27 12:40:00,65.06,65.07,64.89,64.9,190215.0,53.0133,53.0214,52.8748,52.8829,190215.0
2018-08-27 12:50:00,64.89,64.94,64.86,64.94,221020.0,52.8748,52.9155,52.8503,52.9155,221020.0
2018-08-27 13:00:00,64.93,65.01,64.93,64.97,102073.0,52.9074,52.9725,52.9074,52.9399,102073.0
2018-08-27 13:10:00,64.98,65.01,64.88,64.88,219964.0,52.9481,52.9725,52.8666,52.8666,219964.0
2018-08-27 13:20:00,64.89,64.9,64.81,64.82,105929.0,52.8748,52.8829,52.8096,52.8177,105929.0
2018-08-27 13:30:00,64.83,64.84,64.63,64.69,205159.0,52.8259,52.834,52.6629,52.7118,205159.0
2018-08-27 13:40:00,64.69,64.76,64.65,64.73,135215.0,52.7118,52.7688,52.6792,52.7444,135215.0
2018-08-27 13:50:00,64.74,64.74,64.63,64.72,189633.0,52.7525,52.7525,52.6629,52.7362,189633.0
2018-08-27 14:00:00,64.72,64.78,64.64,64.66,119313.0,52.7362,52.7851,52.671,52.6873,119313.0
2018-08-27 14:10:00,64.66,64.79,64.61,64.78,114229.0,52.6873,52.7933,52.6466,52.7851,114229.0
2018-08-27 14:20:00,64.79,64.81,64.72,64.78,84542.0,52.7933,52.8096,52.7362,52.7851,84542.0
2018-08-27 14:30:00,64.79,64.81,64.76,64.77,102645.0,52.7933,52.8096,52.7688,52.777,102645.0
2018-08-27 14:40:00,64.77,64.81,64.74,64.8,128628.0,52.777,52.8096,52.7525,52.8014,128628.0
2018-08-27 14:50:00,64.8,64.84,64.77,64.82,68212.0,52.8014,52.834,52.777,52.8177,68212.0
2018-08-27 15:00:00,64.83,64.87,64.78,64.83,83354.0,52.8259,52.8585,52.7851,52.8259,83354.0
2018-08-27 15:10:00,64.84,64.89,64.83,64.85,80809.0,52.834,52.8748,52.8259,52.8422,80809.0
2018-08-27 15:20:00,64.85,64.86,64.84,64.85,116112.0,52.8422,52.8503,52.834,52.8422,116112.0
2018-08-27 15:30:00,64.84,64.86,64.83,64.85,189602.0,52.834,52.8503,52.8259,52.8422,189602.0
2018-08-27 15:40:00,64.84,64.86,64.76,64.78,323394.0,52.834,52.8503,52.7688,52.7851,323394.0
2018-08-27 15:50:00,64.77,64.85,64.76,64.83,486350.0,52.777,52.8422,52.7688,52.8259,486350.0
2018-08-28 09:30:00,64.94,65.29,64.93,65.21,554736.0,52.9155,53.2007,52.9074,53.1355,554736.0
2018-08-28 09:40:00,65.21,65.41,65.2,65.32,255063.0,53.1355,53.2985,53.1274,53.2251,255063.0
2018-08-28 09:50:00,65.32,65.36,65.11,65.26,232058.0,53.2251,53.2577,53.054,53.1762,232058.0
2018-08-28 10:00:00,65.25,65.51,65.23,65.51,218167.0,53.1681,53.38,53.1518,53.38,218167.0
2018-08-28 10:10:00,65.5,65.52,65.24,65.45,371200.0,53.3718,53.3881,53.1599,53.3311,371200.0
2018-08-28 10:20:00,65.45,65.47,65.3,65.41,153492.0,53.3311,53.3474,53.2088,53.2985,153492.0
2018-08-28 10:30:00,65.42,65.5,65.33,65.35,405111.0,53.3066,53.3718,53.2333,53.2496,405111.0
2018-08-28 10:40:00,65.35,65.4,65.09,65.09,163902.0,53.2496,53.2903,53.0377,53.0377,163902.0
2018-08-28 10:50:00,65.09,65.29,65.09,65.24,155365.0,53.0377,53.2007,53.0377,53.1599,155365.0
2018-08-28 11:00:00,65.24,65.24,65.05,65.16,148125.0,53.1599,53.1599,53.0051,53.0948,148125.0
2018-08-28 11:10:00,65.17,65.17,65.05,65.08,111230.0,53.1029,53.1029,53.0051,53.0296,111230.0
2018-08-28 11:20:00,65.08,65.24,65.07,65.12,129669.0,53.0296,53.1599,53.0214,53.0622,129669.0
2018-08-28 11:30:00,65.12,65.12,64.89,64.95,106057.0,53.0622,53.0622,52.8748,52.9236,106057.0
2018-08-28 11:40:00,64.94,64.95,64.71,64.71,121123.0,52.9155,52.9236,52.7281,52.7281,121123.0
2018-08-28 11:50:00,64.7,64.78,64.65,64.68,128274.0,52.7199,52.7851,52.6792,52.7036,128274.0
2018-08-28 12:00:00,64.67,64.73,64.65,64.67,96638.0,52.6955,52.7444,52.6792,52.6955,96638.0
2018-08-28 12:10:00,64.67,64.74,64.57,64.58,129215.0,52.6955,52.7525,52.614,52.6222,129215.0
2018-08-28 12:20:00,64.59,64.6,64.4,64.45,88184.0,52.6303,52.6385,52.4755,52.5162,88184.0
2018-08-28 12:30:00,64.46,64.51,64.37,64.41,79495.0,52.5244,52.5651,52.451,52.4836,79495.0
2018-08-28 12:40:00,64.41,64.45,64.35,64.43,138985.0,52.4836,52.5162,52.4347,52.4999,138985.0
2018-08-28 12:50:00,64.42,64.54,64.42,64.53,113885.0,52.4918,52.5896,52.4918,52.5814,113885.0
2018-08-28 13:00:00,64.53,64.54,64.48,64.51,90955.0,52.5814,52.5896,52.5407,52.5651,90955.0
2018-08-28 13:10:00,64.52,64.58,64.42,64.42,270691.0,52.5733,52.6222,52.4918,52.4918,270691.0
2018-08-28 13:20:00,64.42,64.49,64.37,64.4,73956.0,52.4918,52.5488,52.451,52.4755,73956.0
2018-08-28 13:30:00,64.4,64.53,64.4,64.48,68125.0,52.4755,52.5814,52.4755,52.5407,68125.0
2018-08-28 13:40:00,64.48,64.52,64.41,64.5,76831.0,52.5407,52.5733,52.4836,52.557,76831.0
2018-08-28 13:50:00,64.51,64.52,64.32,64.34,98106.0,52.5651,52.5733,52.4103,52.4266,98106.0
2018-08-28 14:00:00,64.33,64.38,64.3,64.3,96118.0,52.4184,52.4592,52.394,52.394,96118.0
2018-08-28 14:10:00,64.31,64.35,64.17,64.18,112503.0,52.4022,52.4347,52.2881,52.2962,112503.0
2018-08-28 14:20:00,64.19,64.36,64.14,64.29,230108.0,52.3044,52.4429,52.2636,52.3859,230108.0
2018-08-28 14:30:00,64.28,64.32,64.22,64.3,149693.0,52.3777,52.4103,52.3288,52.394,149693.0
2018-08-28 14:40:00,64.31,64.42,64.3,64.36,139936.0,52.4022,52.4918,52.394,52.4429,139936.0
2018-08-28 14:50:00,64.36,64.37,64.16,64.17,157312.0,52.4429,52.451,52.2799,52.2881,157312.0
2018-08-28 15:00:00,64.17,64.35,64.13,64.34,198938.0,52.2881,52.4347,52.2555,52.4266,198938.0
2018-08-28 15:10:00,64.34,64.35,64.17,64.2,130128.0,52.4266,52.4347,52.2881,52.3125,130128.0
2018-08-28 15:20:00,64.2,64.2,64.07,64.1,132742.0,52.3125,52.3125,52.2066,52.231,132742.0
2018-08-28 15:30:00,64.1,64.23,64.1,64.18,166512.0,52.231,52.337,52.231,52.2962,166512.0
2018-08-28 15:40:00,64.18,64.19,64.1,64.12,265513.0,52.2962,52.3044,52.231,52.2473,265513.0
2018-08-28 15:50:00,64.12,64.15,64.03,64.07,1010580.0,52.2473,52.2718,52.174,52.2066,1010580.0
2018-08-29 09:30:00,64.23,64.36,63.97,64.08,252832.0,52.337,52.4429,52.1251,52.2147,252832.0
2018-08-29 09:40:00,64.05,64.32,63.91,64.26,185862.0,52.1903,52.4103,52.0762,52.3614,185862.0
2018-08-29 09:50:00,64.26,64.45,64.21,64.32,161689.0,52.3614,52.5162,52.3207,52.4103,161689.0
2018-08-29 10:00:00,64.31,64.34,64.1,64.28,257454.0,52.4022,52.4266,52.231,52.3777,257454.0
2018-08-29 10:10:00,64.28,64.39,64.12,64.19,248219.0,52.3777,52.4673,52.2473,52.3044,248219.0
2018-08-29 10:20:00,64.2,64.27,64.03,64.23,120764.0,52.3125,52.3696,52.174,52.337,120764.0
2018-08-29 10:30:00,64.23,64.5,64.12,64.15,102380.0,52.337,52.557,52.2473,52.2718,102380.0
2018-08-29 10:40:00,64.16,64.2,64.04,64.2,110514.0,52.2799,52.3125,52.1821,52.3125,110514.0
2018-08-29 10:50:00,64.2,64.22,64.07,64.19,137568.0,52.3125,52.3288,52.2066,52.3044,137568.0
2018-08-29 11:00:00,64.19,64.28,64.15,64.24,125984.0,52.3044,52.3777,52.2718,52.3451,125984.0
2018-08-29 11:10:00,64.24,64.29,64.19,64.22,224851.0,52.3451,52.3859,52.3044,52.3288,224851.0
2018-08-29 11:20:00,64.21,64.32,64.18,64.22,120106.0,52.3207,52.4103,52.2962,52.3288,120106.0
2018-08-29 11:30:00,64.22,64.35,64.2,64.28,158881.0,52.3288,52.4347,52.3125,52.3777,158881.0
2018-08-29 11:40:00,64.28,64.43,64.25,64.39,82803.0,52.3777,52.4999,52.3533,52.4673,82803.0
2018-08-29 11:50:00,64.39,64.43,64.26,64.3,293917.0,52.4673,52.4999,52.3614,52.394,293917.0
2018-08-29 12:00:00,64.31,64.41,64.27,64.41,164208.0,52.4022,52.4836,52.3696,52.4836,164208.0
2018-08-29 12:10:00,64.42,64.46,64.37,64.43,221293.0,52.4918,52.5244,52.451,52.4999,221293.0
2018-08-29 12:20:00,64.42,64.46,64.36,64.44,105395.0,52.4918,52.5244,52.4429,52.5081,105395.0
2018-08-29 12:30:00,64.44,64.44,64.38,64.42,131002.0,52.5081,52.5081,52.4592,52.4918,131002.0
2018-08-29 12:40:00,64.42,64.49,64.4,64.48,132565.0,52.4918,52.5488,52.4755,52.5407,132565.0
2018-08-29 12:50:00,64.48,64.6,64.47,64.58,72903.0,52.5407,52.6385,52.5325,52.6222,72903.0
2018-08-29 13:00:00,64.59,64.64,64.5,64.61,158513.0,52.6303,52.671,52.557,52.6466,158513.0
2018-08-29 13:10:00,64.61,64.63,64.46,64.5,127822.0,52.6466,52.6629,52.5244,52.557,127822.0
2018-08-29 13:20:00,64.49,64.55,64.45,64.5,146589.0,52.5488,52.5977,52.5162,52.557,146589.0
2018-08-29 13:30:00,64.5,64.5,64.37,64.39,87446.0,52.557,52.557,52.451,52.4673,87446.0
2018-08-29 13:40:00,64.39,64.41,64.3,64.32,60845.0,52.4673,52.4836,52.394,52.4103,60845.0
2018-08-29 13:50:00,64.32,64.4,64.29,64.39,72617.0,52.4103,52.4755,52.3859,52.4673,72617.0
2018-08-29 14:00:00,64.39,64.53,64.39,64.52,96753.0,52.4673,52.5814,52.4673,52.5733,96753.0
2018-08-29 14:10:00,64.52,64.56,64.47,64.49,139474.0,52.5733,52.6059,52.5325,52.5488,139474.0
2018-08-29 14:20:00,64.49,64.51,64.42,64.51,131689.0,52.5488,52.5651,52.4918,52.5651,131689.0
2018-08-29 14:30:00,64.5,64.55,64.47,64.51,133871.0,52.557,52.5977,52.5325,52.5651,133871.0
2018-08-29 14:40:00,64.52,64.61,64.51,64.59,155044.0,52.5733,52.6466,52.5651,52.6303,155044.0
2018-08-29 14:50:00,64.6,64.6,64.47,64.5,164574.0,52.6385,52.6385,52.5325,52.557,164574.0
2018-08-29 15:00:00,64.51,64.53,64.49,64.52,100071.0,52.5651,52.5814,52.5488,52.5733,100071.0
2018-08-29 15:10:00,64.52,64.56,64.5,64.51,148177.0,52.5733,52.6059,52.557,52.5651,148177.0
2018-08-29 15:20:00,64.51,64.59,64.48,64.56,168145.0,52.5651,52.6303,52.5407,52.6059,168145.0
2018-08-29 15:30:00,64.55,64.6,64.53,64.53,173152.0,52.5977,52.6385,52.5814,52.5814,173152.0
2018-08-29 15:40:00,64.54,64.61,64.44,64.55,287630.0,52.5896,52.6466,52.5081,52.5977,287630.0
2018-08-29 15:50:00,64.54,64.56,64.4,64.5,420897.0,52.5896,52.6059,52.4755,52.557,420897.0
2018-08-30 09:30:00,64.6,64.68,64.27,64.48,229507.0,52.6385,52.7036,52.3696,52.5407,229507.0
2018-08-30 09:40:00,64.48,64.65,64.36,64.56,144027.0,52.5407,52.6792,52.4429,52.6059,144027.0
2018-08-30 09:50:00,64.57,64.9,64.5,64.89,225765.0,52.614,52.8829,52.557,52.8748,225765.0
2018-08-30 10:00:00,64.88,64.95,64.77,64.78,160267.0,52.8666,52.9236,52.777,52.7851,160267.0
2018-08-30 10:10:00,64.78,65.09,64.78,65.0,132288.0,52.7851,53.0377,52.7851,52.9644,132288.0
2018-08-30 10:20:00,65.0,65.0,64.67,64.73,152812.0,52.9644,52.9644,52.6955,52.7444,152812.0
2018-08-30 10:30:00,64.73,64.8,64.54,64.57,200984.0,52.7444,52.8014,52.5896,52.614,200984.0
2018-08-30 10:40:00,64.58,64.71,64.54,64.61,207054.0,52.6222,52.7281,52.5896,52.6466,207054.0
2018-08-30 10:50:00,64.61,64.72,64.5,64.58,148922.0,52.6466,52.7362,52.557,52.6222,148922.0
2018-08-30 11:00:00,64.58,64.69,64.39,64.43,117968.0,52.6222,52.7118,52.4673,52.4999,117968.0
2018-08-30 11:10:00,64.43,64.44,64.29,64.32,152142.0,52.4999,52.5081,52.3859,52.4103,152142.0
2018-08-30 11:20:00,64.32,64.34,64.12,64.26,294357.0,52.4103,52.4266,52.2473,52.3614,294357.0
2018-08-30 11:30:00,64.27,64.33,64.13,64.15,153597.0,52.3696,52.4184,52.2555,52.2718,153597.0
2018-08-30 11:40:00,64.15,64.18,64.06,64.12,130624.0,52.2718,52.2962,52.1984,52.2473,130624.0
2018-08-30 11:50:00,64.12,64.25,64.09,64.17,118423.0,52.2473,52.3533,52.2229,52.2881,118423.0
2018-08-30 12:00:00,64.18,64.21,64.11,64.17,107528.0,52.2962,52.3207,52.2392,52.2881,107528.0
2018-08-30 12:10:00,64.16,64.21,64.1,64.2,134014.0,52.2799,52.3207,52.231,52.3125,134014.0
2018-08-30 12:20:00,64.2,64.21,64.12,64.16,122907.0,52.3125,52.3207,52.2473,52.2799,122907.0
2018-08-30 12:30:00,64.16,64.25,64.11,64.25,111272.0,52.2799,52.3533,52.2392,52.3533,111272.0
2018-08-30 12:40:00,64.25,64.27,64.13,64.15,52921.0,52.3533,52.3696,52.2555,52.2718,52921.0
2018-08-30 12:50:00,64.15,64.22,64.11,64.22,59234.0,52.2718,52.3288,52.2392,52.3288,59234.0
2018-08-30 13:00:00,64.23,64.23,64.11,64.16,48571.0,52.337,52.337,52.2392,52.2799,48571.0
2018-08-30 13:10:00,64.15,64.33,64.15,64.32,64001.0,52.2718,52.4184,52.2718,52.4103,64001.0
2018-08-30 13:20:00,64.33,64.35,64.25,64.26,106498.0,52.4184,52.4347,52.3533,52.3614,106498.0
2018-08-30 13:30:00,64.27,64.49,64.25,64.48,72591.0,52.3696,52.5488,52.3533,52.5407,72591.0
2018-08-30 13:40:00,64.48,64.55,64.46,64.48,69073.0,52.5407,52.5977,52.5244,52.5407,69073.0
2018-08-30 13:50:00,64.48,64.48,64.33,64.36,60009.0,52.5407,52.5407,52.4184,52.4429,60009.0
2018-08-30 14:00:00,64.36,64.42,64.34,64.4,94171.0,52.4429,52.4918,52.4266,52.4755,94171.0
2018-08-30 14:10:00,64.41,64.5,64.27,64.31,195514.0,52.4836,52.557,52.3696,52.4022,195514.0
2018-08-30 14:20:00,64.3,64.37,64.22,64.28,92538.0,52.394,52.451,52.3288,52.3777,92538.0
2018-08-30 14:30:00,64.27,64.43,64.24,64.35,77728.0,52.3696,52.4999,52.3451,52.4347,77728.0
2018-08-30 14:40:00,64.36,64.44,64.32,64.42,84901.0,52.4429,52.5081,52.4103,52.4918,84901.0
2018-08-30 14:50:00,64.42,64.43,64.31,64.31,73359.0,52.4918,52.4999,52.4022,52.4022,73359.0
2018-08-30 15:00:00,64.31,64.31,64.15,64.16,79502.0,52.4022,52.4022,52.2718,52.2799,79502.0
2018-08-30 15:10:00,64.17,64.21,64.1,64.15,66311.0,52.2881,52.3207,52.231,52.2718,66311.0
2018-08-30 15:20:00,64.15,64.22,64.12,64.18,76073.0,52.2718,52.3288,52.2473,52.2962,76073.0
2018-08-30 15:30:00,64.18,64.28,64.17,64.23,152106.0,52.2962,52.3777,52.2881,52.337,152106.0
2018-08-30 15:40:00,64.23,64.36,64.2,64.31,294211.0,52.337,52.4429,52.3125,52.4022,294211.0
2018-08-30 15:50:00,64.3,64.37,64.25,64.33,413937.0,52.394,52.451,52.3533,52.4184,413937.0
2018-08-31 09:30:00,64.07,64.14,63.53,63.53,288831.0,52.2066,52.2636,51.7666,51.7666,288831.0
2018-08-31 09:40:00,63.56,63.75,63.5,63.73,148311.0,51.791,51.9458,51.7421,51.9295,148311.0
2018-08-31 09:50:00,63.73,63.74,63.55,63.62,211370.0,51.9295,51.9377,51.7829,51.8399,211370.0
2018-08-31 10:00:00,63.63,63.68,63.53,63.55,175063.0,51.8481,51.8888,51.7666,51.7829,175063.0
2018-08-31 10:10:00,63.55,63.75,63.55,63.72,104909.0,51.7829,51.9458,51.7829,51.9214,104909.0
2018-08-31 10:20:00,63.73,63.88,63.6,63.66,125048.0,51.9295,52.0518,51.8236,51.8725,125048.0
2018-08-31 10:30:00,63.66,63.75,63.63,63.72,119437.0,51.8725,51.9458,51.8481,51.9214,119437.0
2018-08-31 10:40:00,63.72,63.74,63.64,63.67,101859.0,51.9214,51.9377,51.8562,51.8807,101859.0
2018-08-31 10:50:00,63.67,63.69,63.62,63.64,130436.0,51.8807,51.897,51.8399,51.8562,130436.0
2018-08-31 11:00:00,63.63,63.63,63.53,63.53,139177.0,51.8481,51.8481,51.7666,51.7666,139177.0
2018-08-31 11:10:00,63.53,63.61,63.47,63.53,193696.0,51.7666,51.8318,51.7177,51.7666,193696.0
2018-08-31 11:20:00,63.53,63.53,63.38,63.4,169263.0,51.7666,51.7666,51.6444,51.6606,169263.0
2018-08-31 11:30:00,63.4,63.44,63.33,63.43,163058.0,51.6606,51.6932,51.6036,51.6851,163058.0
2018-08-31 11:40:00,63.42,63.46,63.38,63.38,154811.0,51.6769,51.7095,51.6444,51.6444,154811.0
2018-08-31 11:50:00,63.38,63.48,63.28,63.32,145991.0,51.6444,51.7258,51.5629,51.5955,145991.0
2018-08-31 12:00:00,63.31,63.33,63.18,63.23,107006.0,51.5873,51.6036,51.4814,51.5221,107006.0
2018-08-31 12:10:00,63.22,63.27,63.14,63.2,71125.0,51.514,51.5547,51.4488,51.4977,71125.0
2018-08-31 12:20:00,63.19,63.22,63.15,63.16,100862.0,51.4895,51.514,51.4569,51.4651,100862.0
2018-08-31 12:30:00,63.15,63.27,63.09,63.27,120726.0,51.4569,51.5547,51.4081,51.5547,120726.0
2018-08-31 12:40:00,63.27,63.28,63.12,63.14,180738.0,51.5547,51.5629,51.4325,51.4488,180738.0
2018-08-31 12:50:00,63.14,63.27,63.08,63.23,144927.0,51.4488,51.5547,51.3999,51.5221,144927.0
2018-08-31 13:00:00,63.22,63.27,63.19,63.23,85817.0,51.514,51.5547,51.4895,51.5221,85817.0
2018-08-31 13:10:00,63.23,63.28,63.2,63.21,77136.0,51.5221,51.5629,51.4977,51.5058,77136.0
2018-08-31 13:20:00,63.21,63.23,63.19,63.23,98388.0,51.5058,51.5221,51.4895,51.5221,98388.0
2018-08-31 13:30:00,63.23,63.24,63.17,63.2,186506.0,51.5221,51.5303,51.4732,51.4977,186506.0
2018-08-31 13:40:00,63.19,63.2,63.14,63.19,101159.0,51.4895,51.4977,51.4488,51.4895,101159.0
2018-08-31 13:50:00,63.18,63.2,63.12,63.18,80668.0,51.4814,51.4977,51.4325,51.4814,80668.0
2018-08-31 14:00:00,63.17,63.21,63.06,63.07,146062.0,51.4732,51.5058,51.3836,51.3918,146062.0
2018-08-31 14:10:00,63.07,63.11,63.02,63.05,83060.0,51.3918,51.4243,51.351,51.3755,83060.0
2018-08-31 14:20:00,63.04,63.11,63.0,63.06,93752.0,51.3673,51.4243,51.3347,51.3836,93752.0
2018-08-31 14:30:00,63.07,63.09,63.03,63.03,86935.0,51.3918,51.4081,51.3592,51.3592,86935.0
2018-08-31 14:40:00,63.04,63.08,63.03,63.06,67439.0,51.3673,51.3999,51.3592,51.3836,67439.0
2018-08-31 14:50:00,63.05,63.08,62.97,62.98,190383.0,51.3755,51.3999,51.3103,51.3184,190383.0
2018-08-31 15:00:00,62.98,63.08,62.97,63.06,74844.0,51.3184,51.3999,51.3103,51.3836,74844.0
2018-08-31 15:10:00,63.06,63.09,63.02,63.07,73626.0,51.3836,51.4081,51.351,51.3918,73626.0
2018-08-31 15:20:00,63.08,63.09,63.01,63.05,90090.0,51.3999,51.4081,51.3429,51.3755,90090.0
2018-08-31 15:30:00,63.05,63.11,63.03,63.05,413574.0,51.3755,51.4243,51.3592,51.3755,413574.0
2018-08-31 15:40:00,63.04,63.08,63.0,63.03,369775.0,51.3673,51.3999,51.3347,51.3592,369775.0
2018-08-31 15:50:00,63.04,63.25,63.02,63.14,813661.0,51.3673,51.5384,51.351,51.4488,813661.0
2018-09-04 09:30:00,63.06,63.14,62.45,62.57,290785.0,51.7985,51.8642,51.2975,51.396,290785.0
2018-09-04 09:40:00,62.57,62.66,62.36,62.36,142747.0,51.396,51.47,51.2235,51.2235,142747.0
2018-09-04 09:50:00,62.36,62.54,62.33,62.53,117716.0,51.2235,51.3714,51.1989,51.3632,117716.0
2018-09-04 10:00:00,62.54,62.63,62.49,62.51,262701.0,51.3714,51.4453,51.3303,51.3467,262701.0
2018-09-04 10:10:00,62.51,62.57,62.38,62.51,256650.0,51.3467,51.396,51.24,51.3467,256650.0
2018-09-04 10:20:00,62.51,62.55,62.26,62.29,191511.0,51.3467,51.3796,51.1414,51.166,191511.0
2018-09-04 10:30:00,62.29,62.3,62.2,62.27,191510.0,51.166,51.1742,51.0921,51.1496,191510.0
2018-09-04 10:40:00,62.27,62.32,62.21,62.29,313295.0,51.1496,51.1907,51.1003,51.166,313295.0
2018-09-04 10:50:00,62.3,62.39,62.16,62.18,217482.0,51.1742,51.2482,51.0592,51.0757,217482.0
2018-09-04 11:00:00,62.18,62.28,62.14,62.28,279452.0,51.0757,51.1578,51.0428,51.1578,279452.0
2018-09-04 11:10:00,62.27,62.27,61.97,62.03,253606.0,51.1496,51.1496,50.9032,50.9525,253606.0
2018-09-04 11:20:00,62.03,62.07,61.95,61.97,354897.0,50.9525,50.9853,50.8868,50.9032,354897.0
2018-09-04 11:30:00,61.96,61.97,61.76,61.84,200536.0,50.895,50.9032,50.7307,50.7964,200536.0
2018-09-04 11:40:00,61.84,61.91,61.74,61.78,327374.0,50.7964,50.8539,50.7143,50.7471,327374.0
2018-09-04 11:50:00,61.79,61.87,61.77,61.81,155462.0,50.7553,50.821,50.7389,50.7718,155462.0
2018-09-04 12:00:00,61.82,61.83,61.76,61.82,145841.0,50.78,50.7882,50.7307,50.78,145841.0
2018-09-04 12:10:00,61.82,61.87,61.78,61.84,208228.0,50.78,50.821,50.7471,50.7964,208228.0
2018-09-04 12:20:00,61.84,61.88,61.79,61.86,166255.0,50.7964,50.8293,50.7553,50.8128,166255.0
2018-09-04 12:30:00,61.85,61.98,61.83,61.98,121800.0,50.8046,50.9114,50.7882,50.9114,121800.0
2018-09-04 12:40:00,61.97,62.08,61.97,62.06,113005.0,50.9032,50.9935,50.9032,50.9771,113005.0
2018-09-04 12:50:00,62.07,62.1,61.99,62.03,152158.0,50.9853,51.01,50.9196,50.9525,152158.0
2018-09-04 13:00:00,62.04,62.16,62.04,62.13,81437.0,50.9607,51.0592,50.9607,51.0346,81437.0
2018-09-04 13:10:00,62.13,62.2,62.07,62.08,148753.0,51.0346,51.0921,50.9853,50.9935,148753.0
2018-09-04 13:20:00,62.08,62.17,62.02,62.14,81120.0,50.9935,51.0675,50.9443,51.0428,81120.0
2018-09-04 13:30:00,62.14,62.19,62.11,62.14,114578.0,51.0428,51.0839,51.0182,51.0428,114578.0
2018-09-04 13:40:00,62.15,62.18,62.08,62.17,109753.0,51.051,51.0757,50.9935,51.0675,109753.0
2018-09-04 13:50:00,62.17,62.24,62.16,62.19,139051.0,51.0675,51.125,51.0592,51.0839,139051.0
2018-09-04 14:00:00,62.19,62.27,62.13,62.13,123435.0,51.0839,51.1496,51.0346,51.0346,123435.0
2018-09-04 14:10:00,62.13,62.22,62.09,62.13,90619.0,51.0346,51.1085,51.0018,51.0346,90619.0
2018-09-04 14:20:00,62.14,62.16,62.06,62.07,96570.0,51.0428,51.0592,50.9771,50.9853,96570.0
2018-09-04 14:30:00,62.08,62.1,62.03,62.05,129855.0,50.9935,51.01,50.9525,50.9689,129855.0
2018-09-04 14:40:00,62.05,62.08,61.99,62.0,98942.0,50.9689,50.9935,50.9196,50.9278,98942.0
2018-09-04 14:50:00,61.99,62.0,61.93,61.98,187923.0,50.9196,50.9278,50.8703,50.9114,187923.0
2018-09-04 15:00:00,61.98,61.99,61.85,61.87,172884.0,50.9114,50.9196,50.8046,50.821,172884.0
2018-09-04 15:10:00,61.87,61.89,61.82,61.87,107707.0,50.821,50.8375,50.78,50.821,107707.0
2018-09-04 15:20:00,61.86,61.87,61.76,61.78,182537.0,50.8128,50.821,50.7307,50.7471,182537.0
2018-09-04 15:30:00,61.78,61.82,61.75,61.82,159949.0,50.7471,50.78,50.7225,50.78,159949.0
2018-09-04 15:40:00,61.82,61.83,61.78,61.8,224028.0,50.78,50.7882,50.7471,50.7635,224028.0
2018-09-04 15:50:00,61.81,61.94,61.76,61.93,499853.0,50.7718,50.8785,50.7307,50.8703,499853.0
2018-09-05 09:30:00,61.47,61.55,60.59,60.92,561941.0,50.4925,50.5582,49.7696,50.0407,561941.0
2018-09-05 09:40:00,60.91,61.07,60.7,60.94,246444.0,50.0325,50.1639,49.86,50.0571,246444.0
2018-09-05 09:50:00,60.94,60.95,60.76,60.82,299546.0,50.0571,50.0653,49.9093,49.9586,299546.0
2018-09-05 10:00:00,60.82,60.83,60.72,60.77,183923.0,49.9586,49.9668,49.8764,49.9175,183923.0
2018-09-05 10:10:00,60.76,60.77,60.58,60.59,216798.0,49.9093,49.9175,49.7614,49.7696,216798.0
2018-09-05 10:20:00,60.59,60.61,60.51,60.58,186452.0,49.7696,49.7861,49.7039,49.7614,186452.0
2018-09-05 10:30:00,60.57,60.57,60.19,60.28,336962.0,49.7532,49.7532,49.4411,49.515,336962.0
2018-09-05 10:40:00,60.28,60.51,60.24,60.4,231506.0,49.515,49.7039,49.4821,49.6136,231506.0
2018-09-05 10:50:00,60.39,60.49,60.35,60.48,190354.0,49.6053,49.6875,49.5725,49.6793,190354.0
2018-09-05 11:00:00,60.49,60.74,60.42,60.73,563005.0,49.6875,49.8928,49.63,49.8846,563005.0
2018-09-05 11:10:00,60.74,60.85,60.65,60.73,247579.0,49.8928,49.9832,49.8189,49.8846,247579.0
2018-09-05 11:20:00,60.72,60.78,60.46,60.47,216227.0,49.8764,49.9257,49.6628,49.6711,216227.0
2018-09-05 11:30:00,60.47,60.72,60.41,60.72,154750.0,49.6711,49.8764,49.6218,49.8764,154750.0
2018-09-05 11:40:00,60.71,60.79,60.61,60.75,157147.0,49.8682,49.9339,49.7861,49.9011,157147.0
2018-09-05 11:50:00,60.75,60.86,60.72,60.86,156197.0,49.9011,49.9914,49.8764,49.9914,156197.0
2018-09-05 12:00:00,60.86,61.0,60.85,60.94,140543.0,49.9914,50.1064,49.9832,50.0571,140543.0
2018-09-05 12:10:00,60.94,61.16,60.93,61.16,143520.0,50.0571,50.2378,50.0489,50.2378,143520.0
2018-09-05 12:20:00,61.15,61.21,61.1,61.18,152984.0,50.2296,50.2789,50.1885,50.2543,152984.0
2018-09-05 12:30:00,61.17,61.25,61.06,61.07,224855.0,50.246,50.3118,50.1557,50.1639,224855.0
2018-09-05 12:40:00,61.07,61.09,60.85,60.87,91640.0,50.1639,50.1803,49.9832,49.9996,91640.0
2018-09-05 12:50:00,60.88,60.91,60.76,60.8,250527.0,50.0078,50.0325,49.9093,49.9421,250527.0
2018-09-05 13:00:00,60.8,60.82,60.76,60.77,105481.0,49.9421,49.9586,49.9093,49.9175,105481.0
2018-09-05 13:10:00,60.78,60.83,60.73,60.8,165081.0,49.9257,49.9668,49.8846,49.9421,165081.0
2018-09-05 13:20:00,60.8,60.86,60.64,60.74,249086.0,49.9421,49.9914,49.8107,49.8928,249086.0
2018-09-05 13:30:00,60.74,60.78,60.7,60.7,218703.0,49.8928,49.9257,49.86,49.86,218703.0
2018-09-05 13:40:00,60.69,60.79,60.66,60.68,181369.0,49.8518,49.9339,49.8271,49.8436,181369.0
2018-09-05 13:50:00,60.68,60.78,60.66,60.77,186889.0,49.8436,49.9257,49.8271,49.9175,186889.0
2018-09-05 14:00:00,60.78,60.86,60.74,60.86,143208.0,49.9257,49.9914,49.8928,49.9914,143208.0
2018-09-05 14:10:00,60.87,60.93,60.85,60.9,69508.0,49.9996,50.0489,49.9832,50.0243,69508.0
2018-09-05 14:20:00,60.9,60.91,60.79,60.81,81902.0,50.0243,50.0325,49.9339,49.9503,81902.0
2018-09-05 14:30:00,60.8,60.91,60.8,60.87,138956.0,49.9421,50.0325,49.9421,49.9996,138956.0
2018-09-05 14:40:00,60.87,60.88,60.77,60.77,120905.0,49.9996,50.0078,49.9175,49.9175,120905.0
2018-09-05 14:50:00,60.77,60.92,60.75,60.84,117017.0,49.9175,50.0407,49.9011,49.975,117017.0
2018-09-05 15:00:00,60.85,60.9,60.78,60.78,118713.0,49.9832,50.0243,49.9257,49.9257,118713.0
2018-09-05 15:10:00,60.78,60.9,60.76,60.88,121556.0,49.9257,50.0243,49.9093,50.0078,121556.0
2018-09-05 15:20:00,60.89,61.02,60.88,60.98,264912.0,50.0161,50.1228,50.0078,50.09,264912.0
2018-09-05 15:30:00,60.98,61.08,60.97,61.02,198214.0,50.09,50.1721,50.0818,50.1228,198214.0
2018-09-05 15:40:00,61.02,61.03,60.91,60.91,283392.0,50.1228,50.131,50.0325,50.0325,283392.0
2018-09-05 15:50:00,60.92,61.07,60.9,61.02,926773.0,50.0407,50.1639,50.0243,50.1228,926773.0
2018-09-06 09:30:00,60.8,60.96,60.55,60.61,429530.0,49.9421,50.0736,49.7368,49.7861,429530.0
2018-09-06 09:40:00,60.62,60.94,60.61,60.72,160079.0,49.7943,50.0571,49.7861,49.8764,160079.0
2018-09-06 09:50:00,60.72,60.76,60.4,60.53,422980.0,49.8764,49.9093,49.6136,49.7203,422980.0
2018-09-06 10:00:00,60.52,60.52,60.32,60.44,188029.0,49.7121,49.7121,49.5478,49.6464,188029.0
2018-09-06 10:10:00,60.44,60.64,60.4,60.56,166612.0,49.6464,49.8107,49.6136,49.745,166612.0
2018-09-06 10:20:00,60.57,60.63,60.47,60.52,124416.0,49.7532,49.8025,49.6711,49.7121,124416.0
2018-09-06 10:30:00,60.52,60.52,60.38,60.48,177064.0,49.7121,49.7121,49.5971,49.6793,177064.0
2018-09-06 10:40:00,60.47,60.53,60.4,60.45,204242.0,49.6711,49.7203,49.6136,49.6546,204242.0
2018-09-06 10:50:00,60.46,60.58,60.4,60.53,171559.0,49.6628,49.7614,49.6136,49.7203,171559.0
2018-09-06 11:00:00,60.54,60.64,60.43,60.44,135496.0,49.7286,49.8107,49.6382,49.6464,135496.0
2018-09-06 11:10:00,60.44,60.48,60.22,60.3,352472.0,49.6464,49.6793,49.4657,49.5314,352472.0
2018-09-06 11:20:00,60.3,60.42,60.24,60.38,235018.0,49.5314,49.63,49.4821,49.5971,235018.0
2018-09-06 11:30:00,60.39,60.42,60.19,60.21,286662.0,49.6053,49.63,49.4411,49.4575,286662.0
2018-09-06 11:40:00,60.21,60.26,60.16,60.22,314804.0,49.4575,49.4986,49.4164,49.4657,314804.0
2018-09-06 11:50:00,60.22,60.4,60.21,60.32,120658.0,49.4657,49.6136,49.4575,49.5478,120658.0
2018-09-06 12:00:00,60.32,60.36,60.24,60.28,81387.0,49.5478,49.5807,49.4821,49.515,81387.0
2018-09-06 12:10:00,60.29,60.3,60.23,60.27,94364.0,49.5232,49.5314,49.4739,49.5068,94364.0
2018-09-06 12:20:00,60.27,60.3,60.24,60.25,120962.0,49.5068,49.5314,49.4821,49.4903,120962.0
2018-09-06 12:30:00,60.25,60.31,60.16,60.17,228589.0,49.4903,49.5396,49.4164,49.4246,228589.0
2018-09-06 12:40:00,60.16,60.27,60.16,60.26,182868.0,49.4164,49.5068,49.4164,49.4986,182868.0
2018-09-06 12:50:00,60.26,60.27,60.09,60.09,98203.0,49.4986,49.5068,49.3589,49.3589,98203.0
2018-09-06 13:00:00,60.09,60.11,59.88,59.89,203061.0,49.3589,49.3753,49.1864,49.1946,203061.0
2018-09-06 13:10:00,59.88,60.12,59.8,60.09,159384.0,49.1864,49.3836,49.1207,49.3589,159384.0
2018-09-06 13:20:00,60.1,60.1,60.03,60.04,126740.0,49.3671,49.3671,49.3096,49.3178,126740.0
2018-09-06 13:30:00,60.04,60.19,60.03,60.14,125703.0,49.3178,49.4411,49.3096,49.4,125703.0
2018-09-06 13:40:00,60.14,60.32,60.14,60.28,204041.0,49.4,49.5478,49.4,49.515,204041.0
2018-09-06 13:50:00,60.29,60.35,60.23,60.34,153009.0,49.5232,49.5725,49.4739,49.5643,153009.0
2018-09-06 14:00:00,60.33,60.35,60.24,60.34,154425.0,49.5561,49.5725,49.4821,49.5643,154425.0
2018-09-06 14:10:00,60.34,60.36,60.25,60.28,81449.0,49.5643,49.5807,49.4903,49.515,81449.0
2018-09-06 14:20:00,60.28,60.29,60.14,60.19,142649.0,49.515,49.5232,49.4,49.4411,142649.0
2018-09-06 14:30:00,60.19,60.26,60.09,60.15,99480.0,49.4411,49.4986,49.3589,49.4082,99480.0
2018-09-06 14:40:00,60.16,60.26,60.12,60.22,70247.0,49.4164,49.4986,49.3836,49.4657,70247.0
2018-09-06 14:50:00,60.21,60.22,60.16,60.21,67562.0,49.4575,49.4657,49.4164,49.4575,67562.0
2018-09-06 15:00:00,60.2,60.26,60.19,60.25,120305.0,49.4493,49.4986,49.4411,49.4903,120305.0
2018-09-06 15:10:00,60.26,60.35,60.22,60.34,170496.0,49.4986,49.5725,49.4657,49.5643,170496.0
2018-09-06 15:20:00,60.34,60.41,60.33,60.4,239528.0,49.5643,49.6218,49.5561,49.6136,239528.0
2018-09-06 15:30:00,60.39,60.46,60.33,60.34,668817.0,49.6053,49.6628,49.5561,49.5643,668817.0
2018-09-06 15:40:00,60.34,60.34,60.2,60.23,293197.0,49.5643,49.5643,49.4493,49.4739,293197.0
2018-09-06 15:50:00,60.23,60.37,60.2,60.22,752668.0,49.4739,49.5889,49.4493,49.4657,752668.0
2018-09-07 09:30:00,59.79,59.84,59.32,59.5,499600.0,49.1125,49.1536,48.7264,48.8743,499600.0
2018-09-07 09:40:00,59.5,59.87,59.42,59.69,254112.0,48.8743,49.1782,48.8086,49.0304,254112.0
2018-09-07 09:50:00,59.69,60.04,59.59,59.99,256073.0,49.0304,49.3178,48.9482,49.2768,256073.0
2018-09-07 10:00:00,59.99,60.16,59.93,60.14,229631.0,49.2768,49.4164,49.2275,49.4,229631.0
2018-09-07 10:10:00,60.13,60.19,59.67,59.69,240325.0,49.3918,49.4411,49.0139,49.0304,240325.0
2018-09-07 10:20:00,59.68,59.75,59.59,59.61,286187.0,49.0221,49.0796,48.9482,48.9646,286187.0
2018-09-07 10:30:00,59.6,59.6,59.5,59.6,173870.0,48.9564,48.9564,48.8743,48.9564,173870.0
2018-09-07 10:40:00,59.6,59.65,59.5,59.55,254167.0,48.9564,48.9975,48.8743,48.9154,254167.0
2018-09-07 10:50:00,59.55,59.71,59.54,59.62,211944.0,48.9154,49.0468,48.9071,48.9729,211944.0
2018-09-07 11:00:00,59.62,59.81,59.61,59.74,306602.0,48.9729,49.1289,48.9646,49.0714,306602.0
2018-09-07 11:10:00,59.73,59.79,59.69,59.77,135783.0,49.0632,49.1125,49.0304,49.0961,135783.0
2018-09-07 11:20:00,59.76,59.76,59.6,59.71,137017.0,49.0879,49.0879,48.9564,49.0468,137017.0
2018-09-07 11:30:00,59.71,59.85,59.65,59.65,150898.0,49.0468,49.1618,48.9975,48.9975,150898.0
2018-09-07 11:40:00,59.66,59.67,59.54,59.54,148468.0,49.0057,49.0139,48.9071,48.9071,148468.0
2018-09-07 11:50:00,59.55,59.58,59.5,59.57,156940.0,48.9154,48.94,48.8743,48.9318,156940.0
2018-09-07 12:00:00,59.58,59.63,59.44,59.47,319073.0,48.94,48.9811,48.825,48.8496,319073.0
2018-09-07 12:10:00,59.46,59.67,59.45,59.46,441264.0,48.8414,49.0139,48.8332,48.8414,441264.0
2018-09-07 12:20:00,59.45,59.46,59.31,59.35,356004.0,48.8332,48.8414,48.7182,48.7511,356004.0
2018-09-07 12:30:00,59.35,59.44,59.33,59.35,190478.0,48.7511,48.825,48.7346,48.7511,190478.0
2018-09-07 12:40:00,59.34,59.36,59.25,59.34,207856.0,48.7429,48.7593,48.6689,48.7429,207856.0
2018-09-07 12:50:00,59.34,59.38,59.32,59.36,165751.0,48.7429,48.7757,48.7264,48.7593,165751.0
2018-09-07 13:00:00,59.36,59.39,59.35,59.37,275380.0,48.7593,48.7839,48.7511,48.7675,275380.0
2018-09-07 13:10:00,59.36,59.38,59.28,59.3,132809.0,48.7593,48.7757,48.6936,48.71,132809.0
2018-09-07 13:20:00,59.3,59.39,59.3,59.34,119193.0,48.71,48.7839,48.71,48.7429,119193.0
2018-09-07 13:30:00,59.34,59.41,59.33,59.39,138555.0,48.7429,48.8004,48.7346,48.7839,138555.0
2018-09-07 13:40:00,59.38,59.46,59.35,59.36,263412.0,48.7757,48.8414,48.7511,48.7593,263412.0
2018-09-07 13:50:00,59.36,59.4,59.3,59.3,106061.0,48.7593,48.7921,48.71,48.71,106061.0
2018-09-07 14:00:00,59.31,59.35,59.29,59.33,102835.0,48.7182,48.7511,48.7018,48.7346,102835.0
2018-09-07 14:10:00,59.34,59.44,59.34,59.36,120465.0,48.7429,48.825,48.7429,48.7593,120465.0
2018-09-07 14:20:00,59.35,59.47,59.33,59.45,107269.0,48.7511,48.8496,48.7346,48.8332,107269.0
2018-09-07 14:30:00,59.45,59.47,59.38,59.41,136675.0,48.8332,48.8496,48.7757,48.8004,136675.0
2018-09-07 14:40:00,59.4,59.44,59.39,59.42,108861.0,48.7921,48.825,48.7839,48.8086,108861.0
2018-09-07 14:50:00,59.41,59.5,59.4,59.47,151782.0,48.8004,48.8743,48.7921,48.8496,151782.0
2018-09-07 15:00:00,59.47,59.58,59.47,59.57,157654.0,48.8496,48.94,48.8496,48.9318,157654.0
2018-09-07 15:10:00,59.58,59.61,59.48,59.48,245553.0,48.94,48.9646,48.8579,48.8579,245553.0
2018-09-07 15:20:00,59.48,59.61,59.48,59.6,202388.0,48.8579,48.9646,48.8579,48.9564,202388.0
2018-09-07 15:30:00,59.6,59.67,59.56,59.63,332579.0,48.9564,49.0139,48.9236,48.9811,332579.0
2018-09-07 15:40:00,59.62,59.64,59.43,59.45,607390.0,48.9729,48.9893,48.8168,48.8332,607390.0
2018-09-07 15:50:00,59.44,59.79,59.43,59.7,1110813.0,48.825,49.1125,48.8168,49.0386,1110813.0
2018-09-10 09:30:00,60.0,60.36,59.96,60.36,325175.0,49.285,49.5807,49.2521,49.5807,325175.0
2018-09-10 09:40:00,60.36,60.41,60.25,60.32,153551.0,49.5807,49.6218,49.4903,49.5478,153551.0
2018-09-10 09:50:00,60.3,60.47,60.29,60.46,224844.0,49.5314,49.6711,49.5232,49.6628,224844.0
2018-09-10 10:00:00,60.46,60.49,60.31,60.49,241168.0,49.6628,49.6875,49.5396,49.6875,241168.0
2018-09-10 10:10:00,60.49,60.61,60.47,60.6,170335.0,49.6875,49.7861,49.6711,49.7778,170335.0
2018-09-10 10:20:00,60.61,60.78,60.6,60.74,126618.0,49.7861,49.9257,49.7778,49.8928,126618.0
2018-09-10 10:30:00,60.73,60.77,60.58,60.71,144877.0,49.8846,49.9175,49.7614,49.8682,144877.0
2018-09-10 10:40:00,60.7,60.75,60.55,60.56,89710.0,49.86,49.9011,49.7368,49.745,89710.0
2018-09-10 10:50:00,60.57,60.6,60.45,60.5,131979.0,49.7532,49.7778,49.6546,49.6957,131979.0
2018-09-10 11:00:00,60.49,60.58,60.42,60.58,191938.0,49.6875,49.7614,49.63,49.7614,191938.0
2018-09-10 11:10:00,60.58,60.65,60.53,60.6,146116.0,49.7614,49.8189,49.7203,49.7778,146116.0
2018-09-10 11:20:00,60.6,60.73,60.55,60.61,103335.0,49.7778,49.8846,49.7368,49.7861,103335.0
2018-09-10 11:30:00,60.61,60.64,60.51,60.54,162458.0,49.7861,49.8107,49.7039,49.7286,162458.0
2018-09-10 11:40:00,60.54,60.58,60.4,60.41,179373.0,49.7286,49.7614,49.6136,49.6218,179373.0
2018-09-10 11:50:00,60.41,60.44,60.25,60.26,134069.0,49.6218,49.6464,49.4903,49.4986,134069.0
2018-09-10 12:00:00,60.26,60.29,60.2,60.25,102453.0,49.4986,49.5232,49.4493,49.4903,102453.0
2018-09-10 12:10:00,60.25,60.25,60.13,60.13,61241.0,49.4903,49.4903,49.3918,49.3918,61241.0
2018-09-10 12:20:00,60.14,60.25,60.14,60.19,63765.0,49.4,49.4903,49.4,49.4411,63765.0
2018-09-10 12:30:00,60.2,60.45,60.18,60.43,96696.0,49.4493,49.6546,49.4328,49.6382,96696.0
2018-09-10 12:40:00,60.44,60.44,60.29,60.36,77593.0,49.6464,49.6464,49.5232,49.5807,77593.0
2018-09-10 12:50:00,60.35,60.4,60.32,60.32,55466.0,49.5725,49.6136,49.5478,49.5478,55466.0
2018-09-10 13:00:00,60.33,60.34,60.24,60.26,122367.0,49.5561,49.5643,49.4821,49.4986,122367.0
2018-09-10 13:10:00,60.27,60.33,60.24,60.26,39562.0,49.5068,49.5561,49.4821,49.4986,39562.0
2018-09-10 13:20:00,60.27,60.31,60.25,60.25,59731.0,49.5068,49.5396,49.4903,49.4903,59731.0
2018-09-10 13:30:00,60.25,60.26,60.13,60.14,62183.0,49.4903,49.4986,49.3918,49.4,62183.0
2018-09-10 13:40:00,60.14,60.14,60.05,60.13,97821.0,49.4,49.4,49.3261,49.3918,97821.0
2018-09-10 13:50:00,60.13,60.17,60.1,60.17,71251.0,49.3918,49.4246,49.3671,49.4246,71251.0
2018-09-10 14:00:00,60.17,60.29,60.15,60.26,144997.0,49.4246,49.5232,49.4082,49.4986,144997.0
2018-09-10 14:10:00,60.27,60.29,60.23,60.23,128381.0,49.5068,49.5232,49.4739,49.4739,128381.0
2018-09-10 14:20:00,60.24,60.25,60.17,60.22,126587.0,49.4821,49.4903,49.4246,49.4657,126587.0
2018-09-10 14:30:00,60.21,60.23,60.14,60.2,155056.0,49.4575,49.4739,49.4,49.4493,155056.0
2018-09-10 14:40:00,60.2,60.22,60.18,60.19,64717.0,49.4493,49.4657,49.4328,49.4411,64717.0
2018-09-10 14:50:00,60.18,60.2,60.1,60.2,96188.0,49.4328,49.4493,49.3671,49.4493,96188.0
2018-09-10 15:00:00,60.19,60.23,60.16,60.17,140043.0,49.4411,49.4739,49.4164,49.4246,140043.0
2018-09-10 15:10:00,60.17,60.25,60.15,60.25,90861.0,49.4246,49.4903,49.4082,49.4903,90861.0
2018-09-10 15:20:00,60.24,60.26,60.16,60.16,161442.0,49.4821,49.4986,49.4164,49.4164,161442.0
2018-09-10 15:30:00,60.16,60.18,60.01,60.07,207003.0,49.4164,49.4328,49.2932,49.3425,207003.0
2018-09-10 15:40:00,60.06,60.11,60.01,60.11,258067.0,49.3343,49.3753,49.2932,49.3753,258067.0
2018-09-10 15:50:00,60.1,60.11,59.96,59.98,644340.0,49.3671,49.3753,49.2521,49.2686,644340.0
2018-09-11 09:30:00,60.08,60.08,59.45,59.49,268661.0,49.3507,49.3507,48.8332,48.8661,268661.0
2018-09-11 09:40:00,59.5,59.56,59.43,59.55,167778.0,48.8743,48.9236,48.8168,48.9154,167778.0
2018-09-11 09:50:00,59.56,59.63,59.45,59.55,116948.0,48.9236,48.9811,48.8332,48.9154,116948.0
2018-09-11 10:00:00,59.56,59.77,59.53,59.72,160959.0,48.9236,49.0961,48.8989,49.055,160959.0
2018-09-11 10:10:00,59.72,59.79,59.63,59.78,129262.0,49.055,49.1125,48.9811,49.1043,129262.0
2018-09-11 10:20:00,59.78,59.82,59.71,59.77,88773.0,49.1043,49.1371,49.0468,49.0961,88773.0
2018-09-11 10:30:00,59.78,59.81,59.62,59.73,114879.0,49.1043,49.1289,48.9729,49.0632,114879.0
2018-09-11 10:40:00,59.72,59.76,59.63,59.69,110802.0,49.055,49.0879,48.9811,49.0304,110802.0
2018-09-11 10:50:00,59.69,59.84,59.68,59.83,94537.0,49.0304,49.1536,49.0221,49.1453,94537.0
2018-09-11 11:00:00,59.83,59.92,59.8,59.9,123214.0,49.1453,49.2193,49.1207,49.2028,123214.0
2018-09-11 11:10:00,59.9,59.93,59.83,59.91,92830.0,49.2028,49.2275,49.1453,49.2111,92830.0
2018-09-11 11:20:00,59.91,60.08,59.9,59.98,139892.0,49.2111,49.3507,49.2028,49.2686,139892.0
2018-09-11 11:30:00,59.98,60.25,59.97,60.11,153981.0,49.2686,49.4903,49.2603,49.3753,153981.0
2018-09-11 11:40:00,60.1,60.16,60.01,60.15,87506.0,49.3671,49.4164,49.2932,49.4082,87506.0
2018-09-11 11:50:00,60.15,60.35,60.12,60.34,145323.0,49.4082,49.5725,49.3836,49.5643,145323.0
2018-09-11 12:00:00,60.33,60.36,60.22,60.23,84865.0,49.5561,49.5807,49.4657,49.4739,84865.0
2018-09-11 12:10:00,60.23,60.3,60.12,60.16,147857.0,49.4739,49.5314,49.3836,49.4164,147857.0
2018-09-11 12:20:00,60.16,60.25,60.15,60.24,78332.0,49.4164,49.4903,49.4082,49.4821,78332.0
2018-09-11 12:30:00,60.24,60.42,60.24,60.4,106763.0,49.4821,49.63,49.4821,49.6136,106763.0
2018-09-11 12:40:00,60.41,60.43,60.37,60.4,82635.0,49.6218,49.6382,49.5889,49.6136,82635.0
2018-09-11 12:50:00,60.38,60.5,60.38,60.46,130750.0,49.5971,49.6957,49.5971,49.6628,130750.0
2018-09-11 13:00:00,60.47,60.52,60.44,60.51,57768.0,49.6711,49.7121,49.6464,49.7039,57768.0
2018-09-11 13:10:00,60.51,60.66,60.5,60.61,128328.0,49.7039,49.8271,49.6957,49.7861,128328.0
2018-09-11 13:20:00,60.61,60.68,60.57,60.63,146525.0,49.7861,49.8436,49.7532,49.8025,146525.0
2018-09-11 13:30:00,60.63,60.64,60.57,60.57,108420.0,49.8025,49.8107,49.7532,49.7532,108420.0
2018-09-11 13:40:00,60.57,60.58,60.41,60.43,156729.0,49.7532,49.7614,49.6218,49.6382,156729.0
2018-09-11 13:50:00,60.42,60.54,60.39,60.54,153150.0,49.63,49.7286,49.6053,49.7286,153150.0
2018-09-11 14:00:00,60.53,60.55,60.47,60.51,62192.0,49.7203,49.7368,49.6711,49.7039,62192.0
2018-09-11 14:10:00,60.52,60.55,60.47,60.49,59682.0,49.7121,49.7368,49.6711,49.6875,59682.0
2018-09-11 14:20:00,60.49,60.57,60.46,60.57,79541.0,49.6875,49.7532,49.6628,49.7532,79541.0
2018-09-11 14:30:00,60.57,60.66,60.56,60.65,146030.0,49.7532,49.8271,49.745,49.8189,146030.0
2018-09-11 14:40:00,60.65,60.73,60.64,60.71,109200.0,49.8189,49.8846,49.8107,49.8682,109200.0
2018-09-11 14:50:00,60.72,60.75,60.64,60.69,103545.0,49.8764,49.9011,49.8107,49.8518,103545.0
2018-09-11 15:00:00,60.69,60.77,60.68,60.76,96118.0,49.8518,49.9175,49.8436,49.9093,96118.0
2018-09-11 15:10:00,60.76,60.8,60.68,60.7,149053.0,49.9093,49.9421,49.8436,49.86,149053.0
2018-09-11 15:20:00,60.71,60.71,60.54,60.55,144121.0,49.8682,49.8682,49.7286,49.7368,144121.0
2018-09-11 15:30:00,60.54,60.62,60.5,60.56,150135.0,49.7286,49.7943,49.6957,49.745,150135.0
2018-09-11 15:40:00,60.55,60.57,60.39,60.41,289162.0,49.7368,49.7532,49.6053,49.6218,289162.0
2018-09-11 15:50:00,60.41,60.43,60.29,60.32,723716.0,49.6218,49.6382,49.5232,49.5478,723716.0
2018-09-12 09:30:00,60.64,61.16,60.64,61.02,418404.0,49.8107,50.2378,49.8107,50.1228,418404.0
2018-09-12 09:40:00,61.03,61.09,60.94,60.96,218502.0,50.131,50.1803,50.0571,50.0736,218502.0
2018-09-12 09:50:00,60.96,61.1,60.94,61.07,192492.0,50.0736,50.1885,50.0571,50.1639,192492.0
2018-09-12 10:00:00,61.07,61.25,61.04,61.2,378853.0,50.1639,50.3118,50.1393,50.2707,378853.0
2018-09-12 10:10:00,61.2,61.21,60.9,60.97,206018.0,50.2707,50.2789,50.0243,50.0818,206018.0
2018-09-12 10:20:00,60.98,60.98,60.81,60.85,177378.0,50.09,50.09,49.9503,49.9832,177378.0
2018-09-12 10:30:00,60.84,61.09,60.77,61.07,291244.0,49.975,50.1803,49.9175,50.1639,291244.0
2018-09-12 10:40:00,61.07,61.3,61.06,61.29,241423.0,50.1639,50.3528,50.1557,50.3446,241423.0
2018-09-12 10:50:00,61.3,61.37,61.23,61.23,230932.0,50.3528,50.4103,50.2953,50.2953,230932.0
2018-09-12 11:00:00,61.22,61.34,61.15,61.33,136814.0,50.2871,50.3857,50.2296,50.3775,136814.0
2018-09-12 11:10:00,61.32,61.61,61.25,61.55,258997.0,50.3693,50.6075,50.3118,50.5582,258997.0
2018-09-12 11:20:00,61.55,61.56,61.34,61.39,160293.0,50.5582,50.5664,50.3857,50.4268,160293.0
2018-09-12 11:30:00,61.41,61.47,61.21,61.26,129703.0,50.4432,50.4925,50.2789,50.32,129703.0
2018-09-12 11:40:00,61.26,61.28,61.05,61.15,110846.0,50.32,50.3364,50.1475,50.2296,110846.0
2018-09-12 11:50:00,61.14,61.27,61.05,61.22,136864.0,50.2214,50.3282,50.1475,50.2871,136864.0
2018-09-12 12:00:00,61.22,61.34,61.16,61.18,135898.0,50.2871,50.3857,50.2378,50.2543,135898.0
2018-09-12 12:10:00,61.19,61.22,61.08,61.1,117062.0,50.2625,50.2871,50.1721,50.1885,117062.0
2018-09-12 12:20:00,61.09,61.21,61.09,61.21,85972.0,50.1803,50.2789,50.1803,50.2789,85972.0
2018-09-12 12:30:00,61.2,61.22,61.12,61.2,69009.0,50.2707,50.2871,50.205,50.2707,69009.0
2018-09-12 12:40:00,61.2,61.24,61.1,61.15,74872.0,50.2707,50.3035,50.1885,50.2296,74872.0
2018-09-12 12:50:00,61.16,61.29,61.16,61.22,79601.0,50.2378,50.3446,50.2378,50.2871,79601.0
2018-09-12 13:00:00,61.22,61.32,61.19,61.26,91786.0,50.2871,50.3693,50.2625,50.32,91786.0
2018-09-12 13:10:00,61.26,61.31,61.25,61.29,51970.0,50.32,50.361,50.3118,50.3446,51970.0
2018-09-12 13:20:00,61.28,61.3,61.18,61.2,91266.0,50.3364,50.3528,50.2543,50.2707,91266.0
2018-09-12 13:30:00,61.2,61.2,61.09,61.1,111200.0,50.2707,50.2707,50.1803,50.1885,111200.0
2018-09-12 13:40:00,61.1,61.16,61.01,61.05,89804.0,50.1885,50.2378,50.1146,50.1475,89804.0
2018-09-12 13:50:00,61.06,61.14,61.03,61.1,124633.0,50.1557,50.2214,50.131,50.1885,124633.0
2018-09-12 14:00:00,61.11,61.17,61.07,61.08,87400.0,50.1968,50.246,50.1639,50.1721,87400.0
2018-09-12 14:10:00,61.09,61.1,61.02,61.03,127821.0,50.1803,50.1885,50.1228,50.131,127821.0
2018-09-12 14:20:00,61.04,61.16,61.03,61.13,127950.0,50.1393,50.2378,50.131,50.2132,127950.0
2018-09-12 14:30:00,61.12,61.17,61.08,61.13,113706.0,50.205,50.246,50.1721,50.2132,113706.0
2018-09-12 14:40:00,61.13,61.18,61.11,61.16,94193.0,50.2132,50.2543,50.1968,50.2378,94193.0
2018-09-12 14:50:00,61.15,61.16,61.07,61.09,73351.0,50.2296,50.2378,50.1639,50.1803,73351.0
2018-09-12 15:00:00,61.08,61.09,60.98,61.0,86765.0,50.1721,50.1803,50.09,50.1064,86765.0
2018-09-12 15:10:00,61.0,61.01,60.95,60.97,78727.0,50.1064,50.1146,50.0653,50.0818,78727.0
2018-09-12 15:20:00,60.97,61.04,60.96,61.03,105925.0,50.0818,50.1393,50.0736,50.131,105925.0
2018-09-12 15:30:00,61.04,61.04,60.9,60.94,168767.0,50.1393,50.1393,50.0243,50.0571,168767.0
2018-09-12 15:40:00,60.94,60.96,60.85,60.87,247284.0,50.0571,50.0736,49.9832,49.9996,247284.0
2018-09-12 15:50:00,60.87,60.9,60.77,60.82,707094.0,49.9996,50.0243,49.9175,49.9586,707094.0
2018-09-13 09:30:00,60.71,60.99,60.55,60.71,239287.0,49.8682,50.0982,49.7368,49.8682,239287.0
2018-09-13 09:40:00,60.72,60.77,60.58,60.75,194714.0,49.8764,49.9175,49.7614,49.9011,194714.0
2018-09-13 09:50:00,60.74,60.81,60.56,60.67,137137.0,49.8928,49.9503,49.745,49.8353,137137.0
2018-09-13 10:00:00,60.67,60.95,60.66,60.9,165920.0,49.8353,50.0653,49.8271,50.0243,165920.0
2018-09-13 10:10:00,60.91,60.95,60.65,60.71,189302.0,50.0325,50.0653,49.8189,49.8682,189302.0
2018-09-13 10:20:00,60.7,60.72,60.43,60.53,166882.0,49.86,49.8764,49.6382,49.7203,166882.0
2018-09-13 10:30:00,60.54,60.78,60.48,60.59,126613.0,49.7286,49.9257,49.6793,49.7696,126613.0
2018-09-13 10:40:00,60.59,60.73,60.49,60.7,89597.0,49.7696,49.8846,49.6875,49.86,89597.0
2018-09-13 10:50:00,60.7,60.8,60.64,60.79,134488.0,49.86,49.9421,49.8107,49.9339,134488.0
2018-09-13 11:00:00,60.8,60.88,60.71,60.87,146986.0,49.9421,50.0078,49.8682,49.9996,146986.0
2018-09-13 11:10:00,60.86,60.88,60.69,60.73,103607.0,49.9914,50.0078,49.8518,49.8846,103607.0
2018-09-13 11:20:00,60.74,60.78,60.58,60.66,70040.0,49.8928,49.9257,49.7614,49.8271,70040.0
2018-09-13 11:30:00,60.66,60.82,60.62,60.8,89189.0,49.8271,49.9586,49.7943,49.9421,89189.0
2018-09-13 11:40:00,60.79,60.89,60.77,60.85,79438.0,49.9339,50.0161,49.9175,49.9832,79438.0
2018-09-13 11:50:00,60.85,60.97,60.83,60.94,65857.0,49.9832,50.0818,49.9668,50.0571,65857.0
2018-09-13 12:00:00,60.94,61.02,60.89,60.97,74671.0,50.0571,50.1228,50.0161,50.0818,74671.0
2018-09-13 12:10:00,60.96,61.13,60.94,61.13,79946.0,50.0736,50.2132,50.0571,50.2132,79946.0
2018-09-13 12:20:00,61.14,61.31,61.13,61.29,107426.0,50.2214,50.361,50.2132,50.3446,107426.0
2018-09-13 12:30:00,61.28,61.3,61.06,61.07,70624.0,50.3364,50.3528,50.1557,50.1639,70624.0
2018-09-13 12:40:00,61.07,61.14,61.02,61.1,57788.0,50.1639,50.2214,50.1228,50.1885,57788.0
2018-09-13 12:50:00,61.11,61.17,61.05,61.08,56771.0,50.1968,50.246,50.1475,50.1721,56771.0
2018-09-13 13:00:00,61.07,61.09,61.02,61.04,62637.0,50.1639,50.1803,50.1228,50.1393,62637.0
2018-09-13 13:10:00,61.05,61.05,60.99,61.02,44901.0,50.1475,50.1475,50.0982,50.1228,44901.0
2018-09-13 13:20:00,61.03,61.05,61.01,61.04,47034.0,50.131,50.1475,50.1146,50.1393,47034.0
2018-09-13 13:30:00,61.04,61.05,60.99,61.04,55026.0,50.1393,50.1475,50.0982,50.1393,55026.0
2018-09-13 13:40:00,61.04,61.1,60.98,60.99,88714.0,50.1393,50.1885,50.09,50.0982,88714.0
2018-09-13 13:50:00,60.99,61.0,60.93,60.93,51883.0,50.0982,50.1064,50.0489,50.0489,51883.0
2018-09-13 14:00:00,60.94,60.98,60.91,60.95,72789.0,50.0571,50.09,50.0325,50.0653,72789.0
2018-09-13 14:10:00,60.95,60.99,60.9,60.97,117663.0,50.0653,50.0982,50.0243,50.0818,117663.0
2018-09-13 14:20:00,60.97,61.09,60.92,61.04,126976.0,50.0818,50.1803,50.0407,50.1393,126976.0
2018-09-13 14:30:00,61.04,61.16,61.04,61.15,86820.0,50.1393,50.2378,50.1393,50.2296,86820.0
2018-09-13 14:40:00,61.14,61.17,61.11,61.13,96005.0,50.2214,50.246,50.1968,50.2132,96005.0
2018-09-13 14:50:00,61.14,61.14,60.99,61.07,92292.0,50.2214,50.2214,50.0982,50.1639,92292.0
2018-09-13 15:00:00,61.07,61.08,60.99,61.01,65144.0,50.1639,50.1721,50.0982,50.1146,65144.0
2018-09-13 15:10:00,61.01,61.1,60.97,61.05,165247.0,50.1146,50.1885,50.0818,50.1475,165247.0
2018-09-13 15:20:00,61.05,61.05,60.95,60.99,88306.0,50.1475,50.1475,50.0653,50.0982,88306.0
2018-09-13 15:30:00,61.0,61.0,60.9,60.92,133526.0,50.1064,50.1064,50.0243,50.0407,133526.0
2018-09-13 15:40:00,60.9,60.92,60.86,60.91,128245.0,50.0243,50.0407,49.9914,50.0325,128245.0
2018-09-13 15:50:00,60.91,61.02,60.89,61.01,428913.0,50.0325,50.1228,50.0161,50.1146,428913.0
2018-09-14 09:30:00,61.0,61.11,60.78,61.09,180752.0,50.1064,50.1968,49.9257,50.1803,180752.0
2018-09-14 09:40:00,61.07,61.33,61.04,61.29,122240.0,50.1639,50.3775,50.1393,50.3446,122240.0
2018-09-14 09:50:00,61.29,61.43,61.18,61.23,148857.0,50.3446,50.4596,50.2543,50.2953,148857.0
2018-09-14 10:00:00,61.23,61.25,60.95,60.96,151282.0,50.2953,50.3118,50.0653,50.0736,151282.0
2018-09-14 10:10:00,60.96,61.08,60.85,61.04,151222.0,50.0736,50.1721,49.9832,50.1393,151222.0
2018-09-14 10:20:00,61.04,61.15,60.96,61.1,120719.0,50.1393,50.2296,50.0736,50.1885,120719.0
2018-09-14 10:30:00,61.1,61.17,61.07,61.08,154816.0,50.1885,50.246,50.1639,50.1721,154816.0
2018-09-14 10:40:00,61.08,61.16,60.94,61.09,138786.0,50.1721,50.2378,50.0571,50.1803,138786.0
2018-09-14 10:50:00,61.09,61.2,61.05,61.1,147575.0,50.1803,50.2707,50.1475,50.1885,147575.0
2018-09-14 11:00:00,61.1,61.31,61.08,61.24,375827.0,50.1885,50.361,50.1721,50.3035,375827.0
2018-09-14 11:10:00,61.25,61.25,61.13,61.18,126588.0,50.3118,50.3118,50.2132,50.2543,126588.0
2018-09-14 11:20:00,61.18,61.25,61.18,61.23,129294.0,50.2543,50.3118,50.2543,50.2953,129294.0
2018-09-14 11:30:00,61.23,61.4,61.14,61.36,135270.0,50.2953,50.435,50.2214,50.4021,135270.0
2018-09-14 11:40:00,61.37,61.47,61.22,61.45,302187.0,50.4103,50.4925,50.2871,50.476,302187.0
2018-09-14 11:50:00,61.45,61.56,61.28,61.31,169550.0,50.476,50.5664,50.3364,50.361,169550.0
2018-09-14 12:00:00,61.32,61.36,61.12,61.25,120141.0,50.3693,50.4021,50.205,50.3118,120141.0
2018-09-14 12:10:00,61.25,61.31,61.09,61.16,203089.0,50.3118,50.361,50.1803,50.2378,203089.0
2018-09-14 12:20:00,61.17,61.19,60.99,61.06,110868.0,50.246,50.2625,50.0982,50.1557,110868.0
2018-09-14 12:30:00,61.06,61.14,61.03,61.04,88327.0,50.1557,50.2214,50.131,50.1393,88327.0
2018-09-14 12:40:00,61.04,61.06,60.94,61.01,98941.0,50.1393,50.1557,50.0571,50.1146,98941.0
2018-09-14 12:50:00,61.0,61.01,60.84,60.86,101605.0,50.1064,50.1146,49.975,49.9914,101605.0
2018-09-14 13:00:00,60.86,60.87,60.76,60.8,108928.0,49.9914,49.9996,49.9093,49.9421,108928.0
2018-09-14 13:10:00,60.8,60.92,60.77,60.89,99633.0,49.9421,50.0407,49.9175,50.0161,99633.0
2018-09-14 13:20:00,60.88,60.93,60.79,60.85,69197.0,50.0078,50.0489,49.9339,49.9832,69197.0
2018-09-14 13:30:00,60.84,60.88,60.8,60.82,67729.0,49.975,50.0078,49.9421,49.9586,67729.0
2018-09-14 13:40:00,60.81,60.87,60.77,60.84,68289.0,49.9503,49.9996,49.9175,49.975,68289.0
2018-09-14 13:50:00,60.85,60.91,60.82,60.85,116425.0,49.9832,50.0325,49.9586,49.9832,116425.0
2018-09-14 14:00:00,60.85,60.9,60.78,60.89,185002.0,49.9832,50.0243,49.9257,50.0161,185002.0
2018-09-14 14:10:00,60.88,60.99,60.85,60.99,114739.0,50.0078,50.0982,49.9832,50.0982,114739.0
2018-09-14 14:20:00,60.99,61.04,60.96,60.98,86887.0,50.0982,50.1393,50.0736,50.09,86887.0
2018-09-14 14:30:00,60.99,61.01,60.91,60.97,96881.0,50.0982,50.1146,50.0325,50.0818,96881.0
2018-09-14 14:40:00,60.97,61.0,60.88,61.0,193032.0,50.0818,50.1064,50.0078,50.1064,193032.0
2018-09-14 14:50:00,61.0,61.13,61.0,61.07,129587.0,50.1064,50.2132,50.1064,50.1639,129587.0
2018-09-14 15:00:00,61.07,61.16,61.07,61.16,128789.0,50.1639,50.2378,50.1639,50.2378,128789.0
2018-09-14 15:10:00,61.16,61.36,61.16,61.34,154386.0,50.2378,50.4021,50.2378,50.3857,154386.0
2018-09-14 15:20:00,61.34,61.36,61.28,61.31,152818.0,50.3857,50.4021,50.3364,50.361,152818.0
2018-09-14 15:30:00,61.31,61.4,61.28,61.36,216748.0,50.361,50.435,50.3364,50.4021,216748.0
2018-09-14 15:40:00,61.36,61.39,61.25,61.37,282245.0,50.4021,50.4268,50.3118,50.4103,282245.0
2018-09-14 15:50:00,61.37,61.37,61.23,61.24,828353.0,50.4103,50.4103,50.2953,50.3035,828353.0
2018-09-17 09:30:00,61.59,61.63,61.3,61.61,229610.0,50.591,50.6239,50.3528,50.6075,229610.0
2018-09-17 09:40:00,61.58,61.67,61.22,61.26,277149.0,50.5828,50.6568,50.2871,50.32,277149.0
2018-09-17 09:50:00,61.27,61.43,61.26,61.26,156971.0,50.3282,50.4596,50.32,50.32,156971.0
2018-09-17 10:00:00,61.27,61.57,61.25,61.55,140759.0,50.3282,50.5746,50.3118,50.5582,140759.0
2018-09-17 10:10:00,61.56,61.59,61.4,61.49,168430.0,50.5664,50.591,50.435,50.5089,168430.0
2018-09-17 10:20:00,61.49,61.5,61.35,61.43,209296.0,50.5089,50.5171,50.3939,50.4596,209296.0
2018-09-17 10:30:00,61.42,61.45,61.27,61.35,123391.0,50.4514,50.476,50.3282,50.3939,123391.0
2018-09-17 10:40:00,61.35,61.38,61.28,61.32,103774.0,50.3939,50.4185,50.3364,50.3693,103774.0
2018-09-17 10:50:00,61.33,61.33,61.23,61.23,94266.0,50.3775,50.3775,50.2953,50.2953,94266.0
2018-09-17 11:00:00,61.23,61.26,61.13,61.2,127752.0,50.2953,50.32,50.2132,50.2707,127752.0
2018-09-17 11:10:00,61.2,61.31,61.19,61.3,103472.0,50.2707,50.361,50.2625,50.3528,103472.0
2018-09-17 11:20:00,61.3,61.41,61.22,61.38,107743.0,50.3528,50.4432,50.2871,50.4185,107743.0
2018-09-17 11:30:00,61.38,61.39,61.27,61.29,93389.0,50.4185,50.4268,50.3282,50.3446,93389.0
2018-09-17 11:40:00,61.29,61.3,61.16,61.21,83758.0,50.3446,50.3528,50.2378,50.2789,83758.0
2018-09-17 11:50:00,61.21,61.28,61.18,61.21,101683.0,50.2789,50.3364,50.2543,50.2789,101683.0
2018-09-17 12:00:00,61.22,61.26,61.03,61.04,213455.0,50.2871,50.32,50.131,50.1393,213455.0
2018-09-17 12:10:00,61.04,61.07,60.96,61.01,87500.0,50.1393,50.1639,50.0736,50.1146,87500.0
2018-09-17 12:20:00,61.01,61.01,60.91,60.92,108404.0,50.1146,50.1146,50.0325,50.0407,108404.0
2018-09-17 12:30:00,60.93,60.97,60.76,60.8,124419.0,50.0489,50.0818,49.9093,49.9421,124419.0
2018-09-17 12:40:00,60.81,60.83,60.76,60.78,104559.0,49.9503,49.9668,49.9093,49.9257,104559.0
2018-09-17 12:50:00,60.78,60.81,60.68,60.81,82521.0,49.9257,49.9503,49.8436,49.9503,82521.0
2018-09-17 13:00:00,60.79,60.88,60.77,60.85,60726.0,49.9339,50.0078,49.9175,49.9832,60726.0
2018-09-17 13:10:00,60.85,60.86,60.77,60.84,63568.0,49.9832,49.9914,49.9175,49.975,63568.0
2018-09-17 13:20:00,60.84,60.84,60.73,60.74,55381.0,49.975,49.975,49.8846,49.8928,55381.0
2018-09-17 13:30:00,60.75,60.78,60.7,60.73,89276.0,49.9011,49.9257,49.86,49.8846,89276.0
2018-09-17 13:40:00,60.73,60.81,60.71,60.79,71223.0,49.8846,49.9503,49.8682,49.9339,71223.0
2018-09-17 13:50:00,60.79,60.87,60.78,60.83,58929.0,49.9339,49.9996,49.9257,49.9668,58929.0
2018-09-17 14:00:00,60.83,60.88,60.78,60.8,76154.0,49.9668,50.0078,49.9257,49.9421,76154.0
2018-09-17 14:10:00,60.8,60.82,60.72,60.73,82223.0,49.9421,49.9586,49.8764,49.8846,82223.0
2018-09-17 14:20:00,60.73,60.82,60.73,60.8,61353.0,49.8846,49.9586,49.8846,49.9421,61353.0
2018-09-17 14:30:00,60.79,60.89,60.76,60.88,70120.0,49.9339,50.0161,49.9093,50.0078,70120.0
2018-09-17 14:40:00,60.88,60.9,60.82,60.84,78166.0,50.0078,50.0243,49.9586,49.975,78166.0
2018-09-17 14:50:00,60.84,60.86,60.74,60.75,80498.0,49.975,49.9914,49.8928,49.9011,80498.0
2018-09-17 15:00:00,60.76,60.83,60.74,60.82,134236.0,49.9093,49.9668,49.8928,49.9586,134236.0
2018-09-17 15:10:00,60.83,60.85,60.76,60.76,115188.0,49.9668,49.9832,49.9093,49.9093,115188.0
2018-09-17 15:20:00,60.77,60.85,60.71,60.84,129682.0,49.9175,49.9832,49.8682,49.975,129682.0
2018-09-17 15:30:00,60.84,60.91,60.81,60.88,132013.0,49.975,50.0325,49.9503,50.0078,132013.0
2018-09-17 15:40:00,60.87,60.93,60.8,60.88,207531.0,49.9996,50.0489,49.9421,50.0078,207531.0
2018-09-17 15:50:00,60.87,61.0,60.85,60.97,435667.0,49.9996,50.1064,49.9832,50.0818,435667.0
2018-09-18 09:30:00,61.62,61.82,61.55,61.64,246833.0,50.6157,50.78,50.5582,50.6321,246833.0
2018-09-18 09:40:00,61.63,61.91,61.61,61.88,226750.0,50.6239,50.8539,50.6075,50.8293,226750.0
2018-09-18 09:50:00,61.88,61.97,61.45,61.46,212871.0,50.8293,50.9032,50.476,50.4843,212871.0
2018-09-18 10:00:00,61.47,61.51,61.22,61.32,296965.0,50.4925,50.5253,50.2871,50.3693,296965.0
2018-09-18 10:10:00,61.31,61.5,61.25,61.44,253248.0,50.361,50.5171,50.3118,50.4678,253248.0
2018-09-18 10:20:00,61.43,61.47,61.34,61.43,222809.0,50.4596,50.4925,50.3857,50.4596,222809.0
2018-09-18 10:30:00,61.43,61.48,61.18,61.37,173911.0,50.4596,50.5007,50.2543,50.4103,173911.0
2018-09-18 10:40:00,61.37,61.47,61.32,61.42,107025.0,50.4103,50.4925,50.3693,50.4514,107025.0
2018-09-18 10:50:00,61.43,61.5,61.36,61.44,154376.0,50.4596,50.5171,50.4021,50.4678,154376.0
2018-09-18 11:00:00,61.45,61.49,61.37,61.43,114312.0,50.476,50.5089,50.4103,50.4596,114312.0
2018-09-18 11:10:00,61.44,61.54,61.37,61.38,128755.0,50.4678,50.55,50.4103,50.4185,128755.0
2018-09-18 11:20:00,61.38,61.5,61.33,61.44,120934.0,50.4185,50.5171,50.3775,50.4678,120934.0
2018-09-18 11:30:00,61.45,61.46,61.34,61.35,76974.0,50.476,50.4843,50.3857,50.3939,76974.0
2018-09-18 11:40:00,61.35,61.45,61.35,61.45,95582.0,50.3939,50.476,50.3939,50.476,95582.0
2018-09-18 11:50:00,61.45,61.47,61.38,61.45,88144.0,50.476,50.4925,50.4185,50.476,88144.0
2018-09-18 12:00:00,61.45,61.47,61.33,61.37,107599.0,50.476,50.4925,50.3775,50.4103,107599.0
2018-09-18 12:10:00,61.38,61.39,61.26,61.27,143566.0,50.4185,50.4268,50.32,50.3282,143566.0
2018-09-18 12:20:00,61.27,61.28,61.12,61.12,107389.0,50.3282,50.3364,50.205,50.205,107389.0
2018-09-18 12:30:00,61.12,61.26,61.12,61.22,75654.0,50.205,50.32,50.205,50.2871,75654.0
2018-09-18 12:40:00,61.22,61.23,61.17,61.18,69310.0,50.2871,50.2953,50.246,50.2543,69310.0
2018-09-18 12:50:00,61.19,61.2,61.1,61.15,74638.0,50.2625,50.2707,50.1885,50.2296,74638.0
2018-09-18 13:00:00,61.14,61.19,61.09,61.12,83948.0,50.2214,50.2625,50.1803,50.205,83948.0
2018-09-18 13:10:00,61.13,61.2,61.12,61.17,77230.0,50.2132,50.2707,50.205,50.246,77230.0
2018-09-18 13:20:00,61.17,61.17,61.07,61.08,63012.0,50.246,50.246,50.1639,50.1721,63012.0
2018-09-18 13:30:00,61.07,61.18,61.03,61.16,100750.0,50.1639,50.2543,50.131,50.2378,100750.0
2018-09-18 13:40:00,61.17,61.17,61.07,61.14,78343.0,50.246,50.246,50.1639,50.2214,78343.0
2018-09-18 13:50:00,61.14,61.2,61.06,61.11,94496.0,50.2214,50.2707,50.1557,50.1968,94496.0
2018-09-18 14:00:00,61.12,61.18,61.1,61.18,101744.0,50.205,50.2543,50.1885,50.2543,101744.0
2018-09-18 14:10:00,61.18,61.2,61.13,61.16,73842.0,50.2543,50.2707,50.2132,50.2378,73842.0
2018-09-18 14:20:00,61.16,61.23,61.15,61.22,92557.0,50.2378,50.2953,50.2296,50.2871,92557.0
2018-09-18 14:30:00,61.22,61.25,61.17,61.2,84434.0,50.2871,50.3118,50.246,50.2707,84434.0
2018-09-18 14:40:00,61.2,61.22,61.12,61.16,74460.0,50.2707,50.2871,50.205,50.2378,74460.0
2018-09-18 14:50:00,61.15,61.15,61.07,61.1,102475.0,50.2296,50.2296,50.1639,50.1885,102475.0
2018-09-18 15:00:00,61.1,61.1,60.95,60.98,130179.0,50.1885,50.1885,50.0653,50.09,130179.0
2018-09-18 15:10:00,60.98,61.11,60.96,61.1,122556.0,50.09,50.1968,50.0736,50.1885,122556.0
2018-09-18 15:20:00,61.1,61.23,61.09,61.17,119718.0,50.1885,50.2953,50.1803,50.246,119718.0
2018-09-18 15:30:00,61.17,61.21,61.14,61.17,149278.0,50.246,50.2789,50.2214,50.246,149278.0
2018-09-18 15:40:00,61.18,61.23,61.07,61.11,204612.0,50.2543,50.2953,50.1639,50.1968,204612.0
2018-09-18 15:50:00,61.1,61.11,60.99,61.0,691049.0,50.1885,50.1968,50.0982,50.1064,691049.0
2018-09-19 09:30:00,60.83,60.88,60.51,60.73,437635.0,49.9668,50.0078,49.7039,49.8846,437635.0
2018-09-19 09:40:00,60.73,61.13,60.72,61.1,283868.0,49.8846,50.2132,49.8764,50.1885,283868.0
2018-09-19 09:50:00,61.09,61.12,60.94,61.08,222541.0,50.1803,50.205,50.0571,50.1721,222541.0
2018-09-19 10:00:00,61.08,61.37,61.03,61.37,292260.0,50.1721,50.4103,50.131,50.4103,292260.0
2018-09-19 10:10:00,61.37,61.39,61.12,61.21,248148.0,50.4103,50.4268,50.205,50.2789,248148.0
2018-09-19 10:20:00,61.2,61.21,60.89,61.04,195470.0,50.2707,50.2789,50.0161,50.1393,195470.0
2018-09-19 10:30:00,61.05,61.31,61.04,61.22,172457.0,50.1475,50.361,50.1393,50.2871,172457.0
2018-09-19 10:40:00,61.22,61.24,61.07,61.18,481173.0,50.2871,50.3035,50.1639,50.2543,481173.0
2018-09-19 10:50:00,61.18,61.38,61.12,61.3,466370.0,50.2543,50.4185,50.205,50.3528,466370.0
2018-09-19 11:00:00,61.3,61.4,61.28,61.35,302346.0,50.3528,50.435,50.3364,50.3939,302346.0
2018-09-19 11:10:00,61.35,61.54,61.33,61.37,386817.0,50.3939,50.55,50.3775,50.4103,386817.0
2018-09-19 11:20:00,61.37,61.39,61.23,61.3,169886.0,50.4103,50.4268,50.2953,50.3528,169886.0
2018-09-19 11:30:00,61.3,61.32,61.24,61.25,231523.0,50.3528,50.3693,50.3035,50.3118,231523.0
2018-09-19 11:40:00,61.25,61.27,61.15,61.22,133364.0,50.3118,50.3282,50.2296,50.2871,133364.0
2018-09-19 11:50:00,61.23,61.37,61.2,61.35,96564.0,50.2953,50.4103,50.2707,50.3939,96564.0
2018-09-19 12:00:00,61.36,61.55,61.36,61.53,110295.0,50.4021,50.5582,50.4021,50.5418,110295.0
2018-09-19 12:10:00,61.53,61.68,61.48,61.66,172222.0,50.5418,50.665,50.5007,50.6485,172222.0
2018-09-19 12:20:00,61.66,61.68,61.56,61.59,145819.0,50.6485,50.665,50.5664,50.591,145819.0
2018-09-19 12:30:00,61.59,61.67,61.57,61.64,86547.0,50.591,50.6568,50.5746,50.6321,86547.0
2018-09-19 12:40:00,61.63,61.64,61.49,61.5,118620.0,50.6239,50.6321,50.5089,50.5171,118620.0
2018-09-19 12:50:00,61.51,61.64,61.48,61.63,167564.0,50.5253,50.6321,50.5007,50.6239,167564.0
2018-09-19 13:00:00,61.63,61.7,61.6,61.62,124920.0,50.6239,50.6814,50.5993,50.6157,124920.0
2018-09-19 13:10:00,61.63,61.69,61.57,61.58,171967.0,50.6239,50.6732,50.5746,50.5828,171967.0
2018-09-19 13:20:00,61.58,61.67,61.57,61.67,93437.0,50.5828,50.6568,50.5746,50.6568,93437.0
2018-09-19 13:30:00,61.67,61.72,61.61,61.65,160631.0,50.6568,50.6978,50.6075,50.6403,160631.0
2018-09-19 13:40:00,61.64,61.65,61.53,61.55,215146.0,50.6321,50.6403,50.5418,50.5582,215146.0
2018-09-19 13:50:00,61.55,61.67,61.55,61.62,63855.0,50.5582,50.6568,50.5582,50.6157,63855.0
2018-09-19 14:00:00,61.62,61.62,61.49,61.55,102540.0,50.6157,50.6157,50.5089,50.5582,102540.0
2018-09-19 14:10:00,61.55,61.62,61.55,61.55,97209.0,50.5582,50.6157,50.5582,50.5582,97209.0
2018-09-19 14:20:00,61.55,61.58,61.52,61.55,108411.0,50.5582,50.5828,50.5335,50.5582,108411.0
2018-09-19 14:30:00,61.55,61.55,61.47,61.54,106769.0,50.5582,50.5582,50.4925,50.55,106769.0
2018-09-19 14:40:00,61.55,61.56,61.52,61.54,144411.0,50.5582,50.5664,50.5335,50.55,144411.0
2018-09-19 14:50:00,61.53,61.55,61.49,61.54,115528.0,50.5418,50.5582,50.5089,50.55,115528.0
2018-09-19 15:00:00,61.54,61.56,61.49,61.5,180285.0,50.55,50.5664,50.5089,50.5171,180285.0
2018-09-19 15:10:00,61.5,61.51,61.43,61.45,163579.0,50.5171,50.5253,50.4596,50.476,163579.0
2018-09-19 15:20:00,61.45,61.46,61.38,61.42,197119.0,50.476,50.4843,50.4185,50.4514,197119.0
2018-09-19 15:30:00,61.43,61.47,61.4,61.46,157111.0,50.4596,50.4925,50.435,50.4843,157111.0
2018-09-19 15:40:00,61.46,61.47,61.32,61.33,337044.0,50.4843,50.4925,50.3693,50.3775,337044.0
2018-09-19 15:50:00,61.34,61.36,61.21,61.23,730232.0,50.3857,50.4021,50.2789,50.2953,730232.0
2018-09-20 09:30:00,61.95,62.27,61.77,62.18,322952.0,50.8868,51.1496,50.7389,51.0757,322952.0
2018-09-20 09:40:00,62.19,62.21,61.79,61.94,144221.0,51.0839,51.1003,50.7553,50.8785,144221.0
2018-09-20 09:50:00,61.92,61.99,61.77,61.8,105475.0,50.8621,50.9196,50.7389,50.7635,105475.0
2018-09-20 10:00:00,61.81,61.87,61.68,61.84,179589.0,50.7718,50.821,50.665,50.7964,179589.0
2018-09-20 10:10:00,61.84,61.97,61.8,61.92,168321.0,50.7964,50.9032,50.7635,50.8621,168321.0
2018-09-20 10:20:00,61.91,62.06,61.87,61.91,159227.0,50.8539,50.9771,50.821,50.8539,159227.0
2018-09-20 10:30:00,61.91,62.0,61.84,61.92,205769.0,50.8539,50.9278,50.7964,50.8621,205769.0
2018-09-20 10:40:00,61.9,62.07,61.9,62.04,99506.0,50.8457,50.9853,50.8457,50.9607,99506.0
2018-09-20 10:50:00,62.03,62.04,61.85,61.91,72974.0,50.9525,50.9607,50.8046,50.8539,72974.0
2018-09-20 11:00:00,61.91,62.0,61.86,61.88,114681.0,50.8539,50.9278,50.8128,50.8293,114681.0
2018-09-20 11:10:00,61.88,61.94,61.79,61.81,93188.0,50.8293,50.8785,50.7553,50.7718,93188.0
2018-09-20 11:20:00,61.8,61.81,61.73,61.77,71765.0,50.7635,50.7718,50.706,50.7389,71765.0
2018-09-20 11:30:00,61.77,61.85,61.71,61.72,89265.0,50.7389,50.8046,50.6896,50.6978,89265.0
2018-09-20 11:40:00,61.72,61.87,61.72,61.79,62612.0,50.6978,50.821,50.6978,50.7553,62612.0
2018-09-20 11:50:00,61.79,61.88,61.7,61.85,227489.0,50.7553,50.8293,50.6814,50.8046,227489.0
2018-09-20 12:00:00,61.84,61.89,61.65,61.69,207382.0,50.7964,50.8375,50.6403,50.6732,207382.0
2018-09-20 12:10:00,61.7,61.78,61.67,61.7,73177.0,50.6814,50.7471,50.6568,50.6814,73177.0
2018-09-20 12:20:00,61.7,61.73,61.63,61.64,73590.0,50.6814,50.706,50.6239,50.6321,73590.0
2018-09-20 12:30:00,61.63,61.73,61.62,61.73,88474.0,50.6239,50.706,50.6157,50.706,88474.0
2018-09-20 12:40:00,61.73,61.86,61.71,61.77,125024.0,50.706,50.8128,50.6896,50.7389,125024.0
2018-09-20 12:50:00,61.76,61.79,61.67,61.74,202997.0,50.7307,50.7553,50.6568,50.7143,202997.0
2018-09-20 13:00:00,61.73,61.84,61.73,61.79,106155.0,50.706,50.7964,50.706,50.7553,106155.0
2018-09-20 13:10:00,61.79,61.85,61.78,61.82,100790.0,50.7553,50.8046,50.7471,50.78,100790.0
2018-09-20 13:20:00,61.82,61.84,61.69,61.7,62588.0,50.78,50.7964,50.6732,50.6814,62588.0
2018-09-20 13:30:00,61.7,61.72,61.58,61.59,71329.0,50.6814,50.6978,50.5828,50.591,71329.0
2018-09-20 13:40:00,61.59,61.72,61.59,61.72,54717.0,50.591,50.6978,50.591,50.6978,54717.0
2018-09-20 13:50:00,61.72,61.76,61.67,61.73,51062.0,50.6978,50.7307,50.6568,50.706,51062.0
2018-09-20 14:00:00,61.73,61.74,61.67,61.73,68184.0,50.706,50.7143,50.6568,50.706,68184.0
2018-09-20 14:10:00,61.73,61.8,61.73,61.79,86769.0,50.706,50.7635,50.706,50.7553,86769.0
2018-09-20 14:20:00,61.79,61.79,61.72,61.73,62929.0,50.7553,50.7553,50.6978,50.706,62929.0
2018-09-20 14:30:00,61.74,61.74,61.65,61.71,62902.0,50.7143,50.7143,50.6403,50.6896,62902.0
2018-09-20 14:40:00,61.72,61.72,61.67,61.7,57203.0,50.6978,50.6978,50.6568,50.6814,57203.0
2018-09-20 14:50:00,61.7,61.78,61.66,61.75,126589.0,50.6814,50.7471,50.6485,50.7225,126589.0
2018-09-20 15:00:00,61.75,61.81,61.72,61.74,94250.0,50.7225,50.7718,50.6978,50.7143,94250.0
2018-09-20 15:10:00,61.73,61.81,61.73,61.75,113364.0,50.706,50.7718,50.706,50.7225,113364.0
2018-09-20 15:20:00,61.74,61.77,61.69,61.69,102191.0,50.7143,50.7389,50.6732,50.6732,102191.0
2018-09-20 15:30:00,61.7,61.71,61.6,61.68,176888.0,50.6814,50.6896,50.5993,50.665,176888.0
2018-09-20 15:40:00,61.69,61.69,61.6,61.65,186432.0,50.6732,50.6732,50.5993,50.6403,186432.0
2018-09-20 15:50:00,61.65,61.65,61.56,61.57,729954.0,50.6403,50.6403,50.5664,50.5746,729954.0
2018-09-21 09:30:00,61.75,61.84,61.22,61.29,2646631.0,50.7225,50.7964,50.2871,50.3446,2646631.0
2018-09-21 09:40:00,61.29,61.45,61.24,61.33,187201.0,50.3446,50.476,50.3035,50.3775,187201.0
2018-09-21 09:50:00,61.33,61.49,61.21,61.4,334593.0,50.3775,50.5089,50.2789,50.435,334593.0
2018-09-21 10:00:00,61.4,61.57,61.39,61.51,170317.0,50.435,50.5746,50.4268,50.5253,170317.0
2018-09-21 10:10:00,61.51,61.55,61.38,61.52,260648.0,50.5253,50.5582,50.4185,50.5335,260648.0
2018-09-21 10:20:00,61.51,61.69,61.42,61.66,247859.0,50.5253,50.6732,50.4514,50.6485,247859.0
2018-09-21 10:30:00,61.66,61.68,61.57,61.66,132451.0,50.6485,50.665,50.5746,50.6485,132451.0
2018-09-21 10:40:00,61.67,61.78,61.65,61.71,238707.0,50.6568,50.7471,50.6403,50.6896,238707.0
2018-09-21 10:50:00,61.7,61.75,61.41,61.44,223013.0,50.6814,50.7225,50.4432,50.4678,223013.0
2018-09-21 11:00:00,61.44,61.5,61.24,61.34,208311.0,50.4678,50.5171,50.3035,50.3857,208311.0
2018-09-21 11:10:00,61.34,61.39,61.25,61.32,223313.0,50.3857,50.4268,50.3118,50.3693,223313.0
2018-09-21 11:20:00,61.33,61.41,61.25,61.36,131674.0,50.3775,50.4432,50.3118,50.4021,131674.0
2018-09-21 11:30:00,61.36,61.39,61.28,61.37,89774.0,50.4021,50.4268,50.3364,50.4103,89774.0
2018-09-21 11:40:00,61.39,61.45,61.35,61.41,95381.0,50.4268,50.476,50.3939,50.4432,95381.0
2018-09-21 11:50:00,61.41,61.44,61.34,61.39,96713.0,50.4432,50.4678,50.3857,50.4268,96713.0
2018-09-21 12:00:00,61.39,61.41,61.29,61.35,87399.0,50.4268,50.4432,50.3446,50.3939,87399.0
2018-09-21 12:10:00,61.35,61.51,61.34,61.45,98162.0,50.3939,50.5253,50.3857,50.476,98162.0
2018-09-21 12:20:00,61.45,61.46,61.33,61.39,128718.0,50.476,50.4843,50.3775,50.4268,128718.0
2018-09-21 12:30:00,61.39,61.44,61.29,61.31,139529.0,50.4268,50.4678,50.3446,50.361,139529.0
2018-09-21 12:40:00,61.31,61.32,61.24,61.29,169109.0,50.361,50.3693,50.3035,50.3446,169109.0
2018-09-21 12:50:00,61.29,61.33,61.26,61.31,91043.0,50.3446,50.3775,50.32,50.361,91043.0
2018-09-21 13:00:00,61.31,61.36,61.3,61.34,93137.0,50.361,50.4021,50.3528,50.3857,93137.0
2018-09-21 13:10:00,61.35,61.37,61.31,61.35,63756.0,50.3939,50.4103,50.361,50.3939,63756.0
2018-09-21 13:20:00,61.35,61.35,61.21,61.23,98376.0,50.3939,50.3939,50.2789,50.2953,98376.0
2018-09-21 13:30:00,61.23,61.25,61.18,61.22,76491.0,50.2953,50.3118,50.2543,50.2871,76491.0
2018-09-21 13:40:00,61.23,61.26,61.18,61.2,61047.0,50.2953,50.32,50.2543,50.2707,61047.0
2018-09-21 13:50:00,61.21,61.22,61.13,61.18,58453.0,50.2789,50.2871,50.2132,50.2543,58453.0
2018-09-21 14:00:00,61.19,61.28,61.13,61.28,65830.0,50.2625,50.3364,50.2132,50.3364,65830.0
2018-09-21 14:10:00,61.27,61.34,61.19,61.2,96106.0,50.3282,50.3857,50.2625,50.2707,96106.0
2018-09-21 14:20:00,61.2,61.25,61.15,61.21,108380.0,50.2707,50.3118,50.2296,50.2789,108380.0
2018-09-21 14:30:00,61.22,61.22,61.18,61.18,58394.0,50.2871,50.2871,50.2543,50.2543,58394.0
2018-09-21 14:40:00,61.18,61.22,61.16,61.17,69460.0,50.2543,50.2871,50.2378,50.246,69460.0
2018-09-21 14:50:00,61.18,61.21,61.17,61.18,86193.0,50.2543,50.2789,50.246,50.2543,86193.0
2018-09-21 15:00:00,61.18,61.21,61.17,61.19,138706.0,50.2543,50.2789,50.246,50.2625,138706.0
2018-09-21 15:10:00,61.19,61.22,61.16,61.22,198705.0,50.2625,50.2871,50.2378,50.2871,198705.0
2018-09-21 15:20:00,61.22,61.34,61.21,61.33,164061.0,50.2871,50.3857,50.2789,50.3775,164061.0
2018-09-21 15:30:00,61.32,61.41,61.31,61.35,400950.0,50.3693,50.4432,50.361,50.3939,400950.0
2018-09-21 15:40:00,61.35,61.37,61.21,61.22,722640.0,50.3939,50.4103,50.2789,50.2871,722640.0
2018-09-21 15:50:00,61.21,61.38,61.13,61.14,1871714.0,50.2789,50.4185,50.2132,50.2214,1871714.0
2018-09-24 09:30:00,61.82,62.08,61.7,61.84,631203.0,50.78,50.9935,50.6814,50.7964,631203.0
2018-09-24 09:40:00,61.84,61.95,61.77,61.85,240103.0,50.7964,50.8868,50.7389,50.8046,240103.0
2018-09-24 09:50:00,61.85,62.01,61.8,61.83,374589.0,50.8046,50.936,50.7635,50.7882,374589.0
2018-09-24 10:00:00,61.84,61.91,61.72,61.75,342441.0,50.7964,50.8539,50.6978,50.7225,342441.0
2018-09-24 10:10:00,61.74,61.77,61.6,61.76,388408.0,50.7143,50.7389,50.5993,50.7307,388408.0
2018-09-24 10:20:00,61.75,61.89,61.69,61.84,310328.0,50.7225,50.8375,50.6732,50.7964,310328.0
2018-09-24 10:30:00,61.83,61.89,61.65,61.71,467699.0,50.7882,50.8375,50.6403,50.6896,467699.0
2018-09-24 10:40:00,61.71,61.82,61.64,61.65,377643.0,50.6896,50.78,50.6321,50.6403,377643.0
2018-09-24 10:50:00,61.65,61.72,61.42,61.44,184222.0,50.6403,50.6978,50.4514,50.4678,184222.0
2018-09-24 11:00:00,61.44,61.57,61.43,61.56,167574.0,50.4678,50.5746,50.4596,50.5664,167574.0
2018-09-24 11:10:00,61.56,61.66,61.5,61.66,164592.0,50.5664,50.6485,50.5171,50.6485,164592.0
2018-09-24 11:20:00,61.67,61.71,61.61,61.62,145960.0,50.6568,50.6896,50.6075,50.6157,145960.0
2018-09-24 11:30:00,61.62,61.73,61.59,61.67,100565.0,50.6157,50.706,50.591,50.6568,100565.0
2018-09-24 11:40:00,61.68,61.69,61.58,61.6,90952.0,50.665,50.6732,50.5828,50.5993,90952.0
2018-09-24 11:50:00,61.59,61.69,61.59,61.67,96542.0,50.591,50.6732,50.591,50.6568,96542.0
2018-09-24 12:00:00,61.68,61.72,61.65,61.68,83096.0,50.665,50.6978,50.6403,50.665,83096.0
2018-09-24 12:10:00,61.67,61.68,61.62,61.68,68015.0,50.6568,50.665,50.6157,50.665,68015.0
2018-09-24 12:20:00,61.68,61.79,61.67,61.73,111639.0,50.665,50.7553,50.6568,50.706,111639.0
2018-09-24 12:30:00,61.74,61.74,61.67,61.68,82247.0,50.7143,50.7143,50.6568,50.665,82247.0
2018-09-24 12:40:00,61.69,61.69,61.58,61.58,77642.0,50.6732,50.6732,50.5828,50.5828,77642.0
2018-09-24 12:50:00,61.59,61.6,61.48,61.51,84207.0,50.591,50.5993,50.5007,50.5253,84207.0
2018-09-24 13:00:00,61.52,61.55,61.47,61.49,68631.0,50.5335,50.5582,50.4925,50.5089,68631.0
2018-09-24 13:10:00,61.49,61.52,61.44,61.52,96565.0,50.5089,50.5335,50.4678,50.5335,96565.0
2018-09-24 13:20:00,61.52,61.58,61.46,61.49,59580.0,50.5335,50.5828,50.4843,50.5089,59580.0
2018-09-24 13:30:00,61.5,61.51,61.4,61.45,74009.0,50.5171,50.5253,50.435,50.476,74009.0
2018-09-24 13:40:00,61.44,61.55,61.44,61.48,73996.0,50.4678,50.5582,50.4678,50.5007,73996.0
2018-09-24 13:50:00,61.49,61.53,61.46,61.5,72506.0,50.5089,50.5418,50.4843,50.5171,72506.0
2018-09-24 14:00:00,61.5,61.53,61.44,61.48,99693.0,50.5171,50.5418,50.4678,50.5007,99693.0
2018-09-24 14:10:00,61.48,61.51,61.45,61.51,119671.0,50.5007,50.5253,50.476,50.5253,119671.0
2018-09-24 14:20:00,61.51,61.6,61.5,61.58,88103.0,50.5253,50.5993,50.5171,50.5828,88103.0
2018-09-24 14:30:00,61.59,61.66,61.57,61.63,71880.0,50.591,50.6485,50.5746,50.6239,71880.0
2018-09-24 14:40:00,61.63,61.7,61.62,61.63,80843.0,50.6239,50.6814,50.6157,50.6239,80843.0
2018-09-24 14:50:00,61.63,61.68,61.61,61.64,81781.0,50.6239,50.665,50.6075,50.6321,81781.0
2018-09-24 15:00:00,61.63,61.68,61.61,61.68,121690.0,50.6239,50.665,50.6075,50.665,121690.0
2018-09-24 15:10:00,61.69,61.73,61.66,61.69,212148.0,50.6732,50.706,50.6485,50.6732,212148.0
2018-09-24 15:20:00,61.69,61.77,61.68,61.77,167027.0,50.6732,50.7389,50.665,50.7389,167027.0
2018-09-24 15:30:00,61.77,61.77,61.68,61.69,144456.0,50.7389,50.7389,50.665,50.6732,144456.0
2018-09-24 15:40:00,61.69,61.75,61.66,61.71,189114.0,50.6732,50.7225,50.6485,50.6896,189114.0
2018-09-24 15:50:00,61.72,61.76,61.58,61.6,691739.0,50.6978,50.7307,50.5828,50.5993,691739.0
2018-09-25 09:30:00,62.2,62.45,62.07,62.39,502894.0,51.0921,51.2975,50.9853,51.2482,502894.0
2018-09-25 09:40:00,62.39,62.56,62.32,62.42,271995.0,51.2482,51.3878,51.1907,51.2728,271995.0
2018-09-25 09:50:00,62.42,62.43,62.16,62.16,240041.0,51.2728,51.281,51.0592,51.0592,240041.0
2018-09-25 10:00:00,62.16,62.35,62.14,62.32,171216.0,51.0592,51.2153,51.0428,51.1907,171216.0
2018-09-25 10:10:00,62.33,62.53,62.32,62.46,198025.0,51.1989,51.3632,51.1907,51.3057,198025.0
2018-09-25 10:20:00,62.46,62.5,62.39,62.49,157883.0,51.3057,51.3385,51.2482,51.3303,157883.0
2018-09-25 10:30:00,62.5,62.51,62.43,62.47,140594.0,51.3385,51.3467,51.281,51.3139,140594.0
2018-09-25 10:40:00,62.46,62.61,62.44,62.57,190788.0,51.3057,51.4289,51.2892,51.396,190788.0
2018-09-25 10:50:00,62.57,62.67,62.44,62.45,155862.0,51.396,51.4782,51.2892,51.2975,155862.0
2018-09-25 11:00:00,62.45,62.76,62.42,62.74,201697.0,51.2975,51.5521,51.2728,51.5357,201697.0
2018-09-25 11:10:00,62.75,62.8,62.65,62.69,201007.0,51.5439,51.585,51.4617,51.4946,201007.0
2018-09-25 11:20:00,62.69,62.75,62.64,62.74,143163.0,51.4946,51.5439,51.4535,51.5357,143163.0
2018-09-25 11:30:00,62.73,62.73,62.58,62.64,158014.0,51.5275,51.5275,51.4042,51.4535,158014.0
2018-09-25 11:40:00,62.64,62.65,62.55,62.55,205292.0,51.4535,51.4617,51.3796,51.3796,205292.0
2018-09-25 11:50:00,62.55,62.61,62.47,62.52,147756.0,51.3796,51.4289,51.3139,51.355,147756.0
2018-09-25 12:00:00,62.52,62.62,62.49,62.58,99234.0,51.355,51.4371,51.3303,51.4042,99234.0
2018-09-25 12:10:00,62.58,62.62,62.54,62.55,91461.0,51.4042,51.4371,51.3714,51.3796,91461.0
2018-09-25 12:20:00,62.56,62.6,62.53,62.57,79913.0,51.3878,51.4207,51.3632,51.396,79913.0
2018-09-25 12:30:00,62.57,62.61,62.53,62.59,108930.0,51.396,51.4289,51.3632,51.4125,108930.0
2018-09-25 12:40:00,62.59,62.75,62.57,62.74,95479.0,51.4125,51.5439,51.396,51.5357,95479.0
2018-09-25 12:50:00,62.74,62.88,62.74,62.87,88265.0,51.5357,51.6507,51.5357,51.6425,88265.0
2018-09-25 13:00:00,62.87,62.87,62.74,62.77,86587.0,51.6425,51.6425,51.5357,51.5603,86587.0
2018-09-25 13:10:00,62.77,62.78,62.7,62.73,59512.0,51.5603,51.5685,51.5028,51.5275,59512.0
2018-09-25 13:20:00,62.72,62.75,62.69,62.69,76940.0,51.5192,51.5439,51.4946,51.4946,76940.0
2018-09-25 13:30:00,62.69,62.69,62.59,62.6,81132.0,51.4946,51.4946,51.4125,51.4207,81132.0
2018-09-25 13:40:00,62.61,62.62,62.51,62.52,92681.0,51.4289,51.4371,51.3467,51.355,92681.0
2018-09-25 13:50:00,62.52,62.61,62.48,62.58,115395.0,51.355,51.4289,51.3221,51.4042,115395.0
2018-09-25 14:00:00,62.57,62.57,62.46,62.49,106747.0,51.396,51.396,51.3057,51.3303,106747.0
2018-09-25 14:10:00,62.49,62.62,62.49,62.62,59452.0,51.3303,51.4371,51.3303,51.4371,59452.0
2018-09-25 14:20:00,62.61,62.66,62.58,62.58,95354.0,51.4289,51.47,51.4042,51.4042,95354.0
2018-09-25 14:30:00,62.58,62.67,62.55,62.67,73173.0,51.4042,51.4782,51.3796,51.4782,73173.0
2018-09-25 14:40:00,62.66,62.71,62.65,62.68,237852.0,51.47,51.511,51.4617,51.4864,237852.0
2018-09-25 14:50:00,62.69,62.77,62.68,62.75,142775.0,51.4946,51.5603,51.4864,51.5439,142775.0
2018-09-25 15:00:00,62.76,62.77,62.69,62.72,83077.0,51.5521,51.5603,51.4946,51.5192,83077.0
2018-09-25 15:10:00,62.72,62.76,62.69,62.72,147792.0,51.5192,51.5521,51.4946,51.5192,147792.0
2018-09-25 15:20:00,62.73,62.74,62.61,62.7,103132.0,51.5275,51.5357,51.4289,51.5028,103132.0
2018-09-25 15:30:00,62.69,62.73,62.65,62.66,204468.0,51.4946,51.5275,51.4617,51.47,204468.0
2018-09-25 15:40:00,62.67,62.7,62.62,62.63,293414.0,51.4782,51.5028,51.4371,51.4453,293414.0
2018-09-25 15:50:00,62.63,62.65,62.46,62.53,957775.0,51.4453,51.4617,51.3057,51.3632,957775.0
2018-09-26 09:30:00,61.91,62.17,61.81,61.94,600300.0,50.8539,51.0675,50.7718,50.8785,600300.0
2018-09-26 09:40:00,61.94,61.95,61.66,61.66,431760.0,50.8785,50.8868,50.6485,50.6485,431760.0
2018-09-26 09:50:00,61.66,61.9,61.66,61.79,308179.0,50.6485,50.8457,50.6485,50.7553,308179.0
2018-09-26 10:00:00,61.78,61.87,61.72,61.72,287994.0,50.7471,50.821,50.6978,50.6978,287994.0
2018-09-26 10:10:00,61.72,61.74,61.52,61.58,201852.0,50.6978,50.7143,50.5335,50.5828,201852.0
2018-09-26 10:20:00,61.57,61.62,61.52,61.54,121349.0,50.5746,50.6157,50.5335,50.55,121349.0
2018-09-26 10:30:00,61.53,61.53,61.22,61.47,310419.0,50.5418,50.5418,50.2871,50.4925,310419.0
2018-09-26 10:40:00,61.47,61.6,61.45,61.54,182555.0,50.4925,50.5993,50.476,50.55,182555.0
2018-09-26 10:50:00,61.54,61.71,61.54,61.56,169233.0,50.55,50.6896,50.55,50.5664,169233.0
2018-09-26 11:00:00,61.57,61.62,61.51,61.54,168005.0,50.5746,50.6157,50.5253,50.55,168005.0
2018-09-26 11:10:00,61.54,61.68,61.54,61.67,140295.0,50.55,50.665,50.55,50.6568,140295.0
2018-09-26 11:20:00,61.67,61.75,61.66,61.69,110119.0,50.6568,50.7225,50.6485,50.6732,110119.0
2018-09-26 11:30:00,61.68,61.71,61.48,61.55,319593.0,50.665,50.6896,50.5007,50.5582,319593.0
2018-09-26 11:40:00,61.56,61.57,61.45,61.49,161880.0,50.5664,50.5746,50.476,50.5089,161880.0
2018-09-26 11:50:00,61.48,61.53,61.38,61.48,153381.0,50.5007,50.5418,50.4185,50.5007,153381.0
2018-09-26 12:00:00,61.48,61.52,61.36,61.38,86230.0,50.5007,50.5335,50.4021,50.4185,86230.0
2018-09-26 12:10:00,61.38,61.46,61.34,61.44,99822.0,50.4185,50.4843,50.3857,50.4678,99822.0
2018-09-26 12:20:00,61.44,61.51,61.4,61.49,92548.0,50.4678,50.5253,50.435,50.5089,92548.0
2018-09-26 12:30:00,61.49,61.51,61.45,61.48,79117.0,50.5089,50.5253,50.476,50.5007,79117.0
2018-09-26 12:40:00,61.48,61.58,61.44,61.57,145602.0,50.5007,50.5828,50.4678,50.5746,145602.0
2018-09-26 12:50:00,61.56,61.73,61.54,61.71,115508.0,50.5664,50.706,50.55,50.6896,115508.0
2018-09-26 13:00:00,61.7,61.71,61.61,61.62,68473.0,50.6814,50.6896,50.6075,50.6157,68473.0
2018-09-26 13:10:00,61.62,61.68,61.54,61.57,82388.0,50.6157,50.665,50.55,50.5746,82388.0
2018-09-26 13:20:00,61.57,61.58,61.54,61.55,77741.0,50.5746,50.5828,50.55,50.5582,77741.0
2018-09-26 13:30:00,61.55,61.57,61.47,61.47,61273.0,50.5582,50.5746,50.4925,50.4925,61273.0
2018-09-26 13:40:00,61.46,61.5,61.44,61.45,88293.0,50.4843,50.5171,50.4678,50.476,88293.0
2018-09-26 13:50:00,61.46,61.49,61.45,61.46,46538.0,50.4843,50.5089,50.476,50.4843,46538.0
2018-09-26 14:00:00,61.47,61.58,61.39,61.41,167118.0,50.4925,50.5828,50.4268,50.4432,167118.0
2018-09-26 14:10:00,61.42,61.52,61.36,61.45,147978.0,50.4514,50.5335,50.4021,50.476,147978.0
2018-09-26 14:20:00,61.45,61.47,61.34,61.38,136083.0,50.476,50.4925,50.3857,50.4185,136083.0
2018-09-26 14:30:00,61.38,61.4,61.27,61.33,143307.0,50.4185,50.435,50.3282,50.3775,143307.0
2018-09-26 14:40:00,61.33,61.33,61.21,61.22,180255.0,50.3775,50.3775,50.2789,50.2871,180255.0
2018-09-26 14:50:00,61.23,61.23,61.11,61.17,232608.0,50.2953,50.2953,50.1968,50.246,232608.0
2018-09-26 15:00:00,61.17,61.18,61.04,61.1,231791.0,50.246,50.2543,50.1393,50.1885,231791.0
2018-09-26 15:10:00,61.09,61.1,60.83,60.93,359854.0,50.1803,50.1885,49.9668,50.0489,359854.0
2018-09-26 15:20:00,60.94,61.07,60.91,60.94,309658.0,50.0571,50.1639,50.0325,50.0571,309658.0
2018-09-26 15:30:00,60.94,61.05,60.9,61.04,276614.0,50.0571,50.1475,50.0243,50.1393,276614.0
2018-09-26 15:40:00,61.03,61.06,60.8,60.86,407939.0,50.131,50.1557,49.9421,49.9914,407939.0
2018-09-26 15:50:00,60.86,60.98,60.85,60.89,1081031.0,49.9914,50.09,49.9832,50.0161,1081031.0
2018-09-27 09:30:00,61.14,61.31,60.4,60.44,409595.0,50.2214,50.361,49.6136,49.6464,409595.0
2018-09-27 09:40:00,60.44,60.94,60.43,60.9,327477.0,49.6464,50.0571,49.6382,50.0243,327477.0
2018-09-27 09:50:00,60.9,60.9,60.65,60.67,125143.0,50.0243,50.0243,49.8189,49.8353,125143.0
2018-09-27 10:00:00,60.67,60.85,60.64,60.79,158693.0,49.8353,49.9832,49.8107,49.9339,158693.0
2018-09-27 10:10:00,60.79,60.85,60.75,60.83,136916.0,49.9339,49.9832,49.9011,49.9668,136916.0
2018-09-27 10:20:00,60.82,61.01,60.82,61.01,126307.0,49.9586,50.1146,49.9586,50.1146,126307.0
2018-09-27 10:30:00,61.01,61.29,61.01,61.26,125777.0,50.1146,50.3446,50.1146,50.32,125777.0
2018-09-27 10:40:00,61.27,61.54,61.26,61.46,218344.0,50.3282,50.55,50.32,50.4843,218344.0
2018-09-27 10:50:00,61.46,61.51,61.24,61.28,130625.0,50.4843,50.5253,50.3035,50.3364,130625.0
2018-09-27 11:00:00,61.29,61.4,61.23,61.29,107305.0,50.3446,50.435,50.2953,50.3446,107305.0
2018-09-27 11:10:00,61.28,61.31,61.15,61.26,101390.0,50.3364,50.361,50.2296,50.32,101390.0
2018-09-27 11:20:00,61.27,61.38,61.26,61.35,95959.0,50.3282,50.4185,50.32,50.3939,95959.0
2018-09-27 11:30:00,61.36,61.4,61.27,61.36,107502.0,50.4021,50.435,50.3282,50.4021,107502.0
2018-09-27 11:40:00,61.36,61.41,61.32,61.34,142393.0,50.4021,50.4432,50.3693,50.3857,142393.0
2018-09-27 11:50:00,61.34,61.44,61.28,61.43,109847.0,50.3857,50.4678,50.3364,50.4596,109847.0
2018-09-27 12:00:00,61.42,61.51,61.39,61.46,87751.0,50.4514,50.5253,50.4268,50.4843,87751.0
2018-09-27 12:10:00,61.46,61.6,61.44,61.58,108185.0,50.4843,50.5993,50.4678,50.5828,108185.0
2018-09-27 12:20:00,61.59,61.61,61.52,61.55,82749.0,50.591,50.6075,50.5335,50.5582,82749.0
2018-09-27 12:30:00,61.55,61.69,61.54,61.64,144363.0,50.5582,50.6732,50.55,50.6321,144363.0
2018-09-27 12:40:00,61.64,61.69,61.53,61.58,131889.0,50.6321,50.6732,50.5418,50.5828,131889.0
2018-09-27 12:50:00,61.58,61.6,61.47,61.47,98385.0,50.5828,50.5993,50.4925,50.4925,98385.0
2018-09-27 13:00:00,61.48,61.51,61.41,61.45,91037.0,50.5007,50.5253,50.4432,50.476,91037.0
2018-09-27 13:10:00,61.46,61.47,61.39,61.4,72447.0,50.4843,50.4925,50.4268,50.435,72447.0
2018-09-27 13:20:00,61.4,61.42,61.36,61.42,49582.0,50.435,50.4514,50.4021,50.4514,49582.0
2018-09-27 13:30:00,61.41,61.41,61.37,61.39,53010.0,50.4432,50.4432,50.4103,50.4268,53010.0
2018-09-27 13:40:00,61.39,61.39,61.33,61.35,65257.0,50.4268,50.4268,50.3775,50.3939,65257.0
2018-09-27 13:50:00,61.35,61.35,61.22,61.24,91539.0,50.3939,50.3939,50.2871,50.3035,91539.0
2018-09-27 14:00:00,61.25,61.27,61.12,61.17,116733.0,50.3118,50.3282,50.205,50.246,116733.0
2018-09-27 14:10:00,61.17,61.2,61.09,61.09,63751.0,50.246,50.2707,50.1803,50.1803,63751.0
2018-09-27 14:20:00,61.1,61.19,61.09,61.18,79375.0,50.1885,50.2625,50.1803,50.2543,79375.0
2018-09-27 14:30:00,61.18,61.23,61.17,61.18,120711.0,50.2543,50.2953,50.246,50.2543,120711.0
2018-09-27 14:40:00,61.18,61.18,61.04,61.05,102201.0,50.2543,50.2543,50.1393,50.1475,102201.0
2018-09-27 14:50:00,61.06,61.12,61.03,61.04,88687.0,50.1557,50.205,50.131,50.1393,88687.0
2018-09-27 15:00:00,61.04,61.15,61.04,61.12,85964.0,50.1393,50.2296,50.1393,50.205,85964.0
2018-09-27 15:10:00,61.11,61.24,61.08,61.21,117448.0,50.1968,50.3035,50.1721,50.2789,117448.0
2018-09-27 15:20:00,61.21,61.21,61.11,61.18,98890.0,50.2789,50.2789,50.1968,50.2543,98890.0
2018-09-27 15:30:00,61.18,61.18,61.06,61.1,174652.0,50.2543,50.2543,50.1557,50.1885,174652.0
2018-09-27 15:40:00,61.09,61.15,61.05,61.13,240417.0,50.1803,50.2296,50.1475,50.2132,240417.0
2018-09-27 15:50:00,61.12,61.21,61.11,61.16,559558.0,50.205,50.2789,50.1968,50.2378,559558.0
2018-09-28 09:30:00,61.03,61.08,60.89,60.99,244394.0,50.131,50.1721,50.0161,50.0982,244394.0
2018-09-28 09:40:00,60.99,61.31,60.98,61.07,192582.0,50.0982,50.361,50.09,50.1639,192582.0
2018-09-28 09:50:00,61.07,61.36,61.06,61.18,163488.0,50.1639,50.4021,50.1557,50.2543,163488.0
2018-09-28 10:00:00,61.17,61.26,61.12,61.21,173930.0,50.246,50.32,50.205,50.2789,173930.0
2018-09-28 10:10:00,61.2,61.51,61.16,61.45,176902.0,50.2707,50.5253,50.2378,50.476,176902.0
2018-09-28 10:20:00,61.45,61.57,61.36,61.46,192969.0,50.476,50.5746,50.4021,50.4843,192969.0
2018-09-28 10:30:00,61.46,61.6,61.44,61.53,145616.0,50.4843,50.5993,50.4678,50.5418,145616.0
2018-09-28 10:40:00,61.52,61.7,61.52,61.66,149883.0,50.5335,50.6814,50.5335,50.6485,149883.0
2018-09-28 10:50:00,61.67,61.71,61.58,61.59,121255.0,50.6568,50.6896,50.5828,50.591,121255.0
2018-09-28 11:00:00,61.59,61.61,61.45,61.52,131570.0,50.591,50.6075,50.476,50.5335,131570.0
2018-09-28 11:10:00,61.51,61.53,61.4,61.51,130667.0,50.5253,50.5418,50.435,50.5253,130667.0
2018-09-28 11:20:00,61.51,61.65,61.47,61.62,112601.0,50.5253,50.6403,50.4925,50.6157,112601.0
2018-09-28 11:30:00,61.62,61.67,61.5,61.6,142826.0,50.6157,50.6568,50.5171,50.5993,142826.0
2018-09-28 11:40:00,61.59,61.69,61.56,61.63,116709.0,50.591,50.6732,50.5664,50.6239,116709.0
2018-09-28 11:50:00,61.62,61.65,61.56,61.59,110491.0,50.6157,50.6403,50.5664,50.591,110491.0
2018-09-28 12:00:00,61.6,61.61,61.48,61.49,84930.0,50.5993,50.6075,50.5007,50.5089,84930.0
2018-09-28 12:10:00,61.48,61.6,61.48,61.54,78768.0,50.5007,50.5993,50.5007,50.55,78768.0
2018-09-28 12:20:00,61.54,61.58,61.53,61.55,54921.0,50.55,50.5828,50.5418,50.5582,54921.0
2018-09-28 12:30:00,61.56,61.58,61.52,61.57,67845.0,50.5664,50.5828,50.5335,50.5746,67845.0
2018-09-28 12:40:00,61.57,61.59,61.43,61.45,83737.0,50.5746,50.591,50.4596,50.476,83737.0
2018-09-28 12:50:00,61.44,61.56,61.43,61.5,83463.0,50.4678,50.5664,50.4596,50.5171,83463.0
2018-09-28 13:00:00,61.49,61.49,61.34,61.35,90107.0,50.5089,50.5089,50.3857,50.3939,90107.0
2018-09-28 13:10:00,61.35,61.41,61.33,61.4,53329.0,50.3939,50.4432,50.3775,50.435,53329.0
2018-09-28 13:20:00,61.4,61.45,61.37,61.37,64345.0,50.435,50.476,50.4103,50.4103,64345.0
2018-09-28 13:30:00,61.38,61.39,61.32,61.36,77898.0,50.4185,50.4268,50.3693,50.4021,77898.0
2018-09-28 13:40:00,61.37,61.4,61.35,61.39,54276.0,50.4103,50.435,50.3939,50.4268,54276.0
2018-09-28 13:50:00,61.39,61.45,61.29,61.29,302615.0,50.4268,50.476,50.3446,50.3446,302615.0
2018-09-28 14:00:00,61.29,61.34,61.21,61.28,64249.0,50.3446,50.3857,50.2789,50.3364,64249.0
2018-09-28 14:10:00,61.28,61.34,61.24,61.24,128082.0,50.3364,50.3857,50.3035,50.3035,128082.0
2018-09-28 14:20:00,61.25,61.31,61.23,61.28,61535.0,50.3118,50.361,50.2953,50.3364,61535.0
2018-09-28 14:30:00,61.28,61.28,61.16,61.17,66400.0,50.3364,50.3364,50.2378,50.246,66400.0
2018-09-28 14:40:00,61.17,61.19,61.06,61.11,79941.0,50.246,50.2625,50.1557,50.1968,79941.0
2018-09-28 14:50:00,61.1,61.15,61.08,61.1,85378.0,50.1885,50.2296,50.1721,50.1885,85378.0
2018-09-28 15:00:00,61.09,61.12,61.04,61.06,125347.0,50.1803,50.205,50.1393,50.1557,125347.0
2018-09-28 15:10:00,61.07,61.12,61.02,61.09,104360.0,50.1639,50.205,50.1228,50.1803,104360.0
2018-09-28 15:20:00,61.09,61.17,61.06,61.08,127156.0,50.1803,50.246,50.1557,50.1721,127156.0
2018-09-28 15:30:00,61.08,61.08,60.95,60.96,188813.0,50.1721,50.1721,50.0653,50.0736,188813.0
2018-09-28 15:40:00,60.96,61.0,60.86,60.93,272100.0,50.0736,50.1064,49.9914,50.0489,272100.0
2018-09-28 15:50:00,60.92,60.94,60.87,60.92,657819.0,50.0407,50.0571,49.9996,50.0407,657819.0
2018-10-01 09:30:00,61.2,61.34,60.88,61.24,226566.0,50.2707,50.3857,50.0078,50.3035,226566.0
2018-10-01 09:40:00,61.26,61.55,61.25,61.33,160951.0,50.32,50.5582,50.3118,50.3775,160951.0
2018-10-01 09:50:00,61.33,61.45,61.28,61.45,114064.0,50.3775,50.476,50.3364,50.476,114064.0
2018-10-01 10:00:00,61.44,61.58,61.4,61.53,172365.0,50.4678,50.5828,50.435,50.5418,172365.0
2018-10-01 10:10:00,61.54,61.7,61.51,61.66,182160.0,50.55,50.6814,50.5253,50.6485,182160.0
2018-10-01 10:20:00,61.67,61.76,61.63,61.7,161856.0,50.6568,50.7307,50.6239,50.6814,161856.0
2018-10-01 10:30:00,61.7,61.72,61.5,61.54,218113.0,50.6814,50.6978,50.5171,50.55,218113.0
2018-10-01 10:40:00,61.54,61.7,61.53,61.67,208712.0,50.55,50.6814,50.5418,50.6568,208712.0
2018-10-01 10:50:00,61.66,61.74,61.61,61.73,214895.0,50.6485,50.7143,50.6075,50.706,214895.0
2018-10-01 11:00:00,61.73,61.89,61.71,61.83,197890.0,50.706,50.8375,50.6896,50.7882,197890.0
2018-10-01 11:10:00,61.82,61.99,61.81,61.98,144435.0,50.78,50.9196,50.7718,50.9114,144435.0
2018-10-01 11:20:00,61.99,62.07,61.93,62.03,122693.0,50.9196,50.9853,50.8703,50.9525,122693.0
2018-10-01 11:30:00,62.03,62.03,61.88,61.94,250123.0,50.9525,50.9525,50.8293,50.8785,250123.0
2018-10-01 11:40:00,61.94,62.22,61.93,62.21,319982.0,50.8785,51.1085,50.8703,51.1003,319982.0
2018-10-01 11:50:00,62.22,62.27,62.15,62.17,172684.0,51.1085,51.1496,51.051,51.0675,172684.0
2018-10-01 12:00:00,62.18,62.23,62.15,62.2,166554.0,51.0757,51.1167,51.051,51.0921,166554.0
2018-10-01 12:10:00,62.2,62.34,62.16,62.34,145960.0,51.0921,51.2071,51.0592,51.2071,145960.0
2018-10-01 12:20:00,62.34,62.37,62.17,62.28,133578.0,51.2071,51.2317,51.0675,51.1578,133578.0
2018-10-01 12:30:00,62.29,62.29,62.12,62.12,104734.0,51.166,51.166,51.0264,51.0264,104734.0
2018-10-01 12:40:00,62.12,62.18,62.08,62.17,81537.0,51.0264,51.0757,50.9935,51.0675,81537.0
2018-10-01 12:50:00,62.17,62.23,62.06,62.06,125823.0,51.0675,51.1167,50.9771,50.9771,125823.0
2018-10-01 13:00:00,62.06,62.12,61.99,62.09,102801.0,50.9771,51.0264,50.9196,51.0018,102801.0
2018-10-01 13:10:00,62.09,62.1,62.02,62.03,56773.0,51.0018,51.01,50.9443,50.9525,56773.0
2018-10-01 13:20:00,62.03,62.07,61.98,62.04,57581.0,50.9525,50.9853,50.9114,50.9607,57581.0
2018-10-01 13:30:00,62.05,62.08,61.95,61.98,63617.0,50.9689,50.9935,50.8868,50.9114,63617.0
2018-10-01 13:40:00,61.98,62.01,61.93,61.99,76792.0,50.9114,50.936,50.8703,50.9196,76792.0
2018-10-01 13:50:00,61.99,61.99,61.78,61.78,67893.0,50.9196,50.9196,50.7471,50.7471,67893.0
2018-10-01 14:00:00,61.78,61.93,61.77,61.87,118937.0,50.7471,50.8703,50.7389,50.821,118937.0
2018-10-01 14:10:00,61.87,61.9,61.75,61.82,135289.0,50.821,50.8457,50.7225,50.78,135289.0
2018-10-01 14:20:00,61.82,61.83,61.72,61.74,214096.0,50.78,50.7882,50.6978,50.7143,214096.0
2018-10-01 14:30:00,61.75,61.84,61.69,61.79,124894.0,50.7225,50.7964,50.6732,50.7553,124894.0
2018-10-01 14:40:00,61.79,62.08,61.79,62.04,145799.0,50.7553,50.9935,50.7553,50.9607,145799.0
2018-10-01 14:50:00,62.04,62.1,61.95,61.98,182065.0,50.9607,51.01,50.8868,50.9114,182065.0
2018-10-01 15:00:00,61.98,62.04,61.95,61.97,103344.0,50.9114,50.9607,50.8868,50.9032,103344.0
2018-10-01 15:10:00,61.97,61.97,61.88,61.89,116898.0,50.9032,50.9032,50.8293,50.8375,116898.0
2018-10-01 15:20:00,61.89,61.89,61.72,61.74,111562.0,50.8375,50.8375,50.6978,50.7143,111562.0
2018-10-01 15:30:00,61.73,61.73,61.5,61.55,218177.0,50.706,50.706,50.5171,50.5582,218177.0
2018-10-01 15:40:00,61.56,61.61,61.46,61.57,254836.0,50.5664,50.6075,50.4843,50.5746,254836.0
2018-10-01 15:50:00,61.56,61.68,61.54,61.59,608016.0,50.5664,50.665,50.55,50.591,608016.0
2018-10-02 09:30:00,61.3,62.06,61.3,62.02,305687.0,50.3528,50.9771,50.3528,50.9443,305687.0
2018-10-02 09:40:00,62.02,62.07,61.77,61.78,241609.0,50.9443,50.9853,50.7389,50.7471,241609.0
2018-10-02 09:50:00,61.79,61.86,61.68,61.7,127795.0,50.7553,50.8128,50.665,50.6814,127795.0
2018-10-02 10:00:00,61.69,61.69,61.36,61.37,133366.0,50.6732,50.6732,50.4021,50.4103,133366.0
2018-10-02 10:10:00,61.36,61.46,61.34,61.35,100780.0,50.4021,50.4843,50.3857,50.3939,100780.0
2018-10-02 10:20:00,61.36,61.39,61.09,61.16,112944.0,50.4021,50.4268,50.1803,50.2378,112944.0
2018-10-02 10:30:00,61.16,61.2,60.9,60.92,131368.0,50.2378,50.2707,50.0243,50.0407,131368.0
2018-10-02 10:40:00,60.92,61.17,60.86,61.16,163899.0,50.0407,50.246,49.9914,50.2378,163899.0
2018-10-02 10:50:00,61.16,61.43,61.16,61.37,178474.0,50.2378,50.4596,50.2378,50.4103,178474.0
2018-10-02 11:00:00,61.38,61.71,61.38,61.65,186078.0,50.4185,50.6896,50.4185,50.6403,186078.0
2018-10-02 11:10:00,61.65,61.67,61.5,61.53,137460.0,50.6403,50.6568,50.5171,50.5418,137460.0
2018-10-02 11:20:00,61.54,61.65,61.52,61.6,117346.0,50.55,50.6403,50.5335,50.5993,117346.0
2018-10-02 11:30:00,61.6,61.66,61.56,61.63,119649.0,50.5993,50.6485,50.5664,50.6239,119649.0
2018-10-02 11:40:00,61.64,62.0,61.63,61.88,260425.0,50.6321,50.9278,50.6239,50.8293,260425.0
2018-10-02 11:50:00,61.89,62.1,61.89,61.96,184344.0,50.8375,51.01,50.8375,50.895,184344.0
2018-10-02 12:00:00,61.97,62.04,61.95,61.99,124569.0,50.9032,50.9607,50.8868,50.9196,124569.0
2018-10-02 12:10:00,62.0,62.01,61.88,61.94,81394.0,50.9278,50.936,50.8293,50.8785,81394.0
2018-10-02 12:20:00,61.95,61.98,61.9,61.95,60656.0,50.8868,50.9114,50.8457,50.8868,60656.0
2018-10-02 12:30:00,61.96,62.01,61.93,61.99,60009.0,50.895,50.936,50.8703,50.9196,60009.0
2018-10-02 12:40:00,61.99,62.02,61.89,61.95,65466.0,50.9196,50.9443,50.8375,50.8868,65466.0
2018-10-02 12:50:00,61.95,61.99,61.91,61.99,62172.0,50.8868,50.9196,50.8539,50.9196,62172.0
2018-10-02 13:00:00,62.0,62.0,61.89,61.96,51459.0,50.9278,50.9278,50.8375,50.895,51459.0
2018-10-02 13:10:00,61.96,61.99,61.89,61.93,63580.0,50.895,50.9196,50.8375,50.8703,63580.0
2018-10-02 13:20:00,61.93,61.95,61.86,61.89,46443.0,50.8703,50.8868,50.8128,50.8375,46443.0
2018-10-02 13:30:00,61.88,61.93,61.84,61.91,88762.0,50.8293,50.8703,50.7964,50.8539,88762.0
2018-10-02 13:40:00,61.91,61.92,61.85,61.86,55252.0,50.8539,50.8621,50.8046,50.8128,55252.0
2018-10-02 13:50:00,61.86,61.9,61.82,61.85,48884.0,50.8128,50.8457,50.78,50.8046,48884.0
2018-10-02 14:00:00,61.86,61.9,61.82,61.85,66071.0,50.8128,50.8457,50.78,50.8046,66071.0
2018-10-02 14:10:00,61.85,61.97,61.82,61.95,82514.0,50.8046,50.9032,50.78,50.8868,82514.0
2018-10-02 14:20:00,61.95,61.96,61.91,61.94,105376.0,50.8868,50.895,50.8539,50.8785,105376.0
2018-10-02 14:30:00,61.94,61.96,61.88,61.9,77446.0,50.8785,50.895,50.8293,50.8457,77446.0
2018-10-02 14:40:00,61.9,61.93,61.82,61.86,79210.0,50.8457,50.8703,50.78,50.8128,79210.0
2018-10-02 14:50:00,61.86,61.86,61.75,61.8,78993.0,50.8128,50.8128,50.7225,50.7635,78993.0
2018-10-02 15:00:00,61.79,61.82,61.74,61.82,80692.0,50.7553,50.78,50.7143,50.78,80692.0
2018-10-02 15:10:00,61.82,61.83,61.74,61.78,87410.0,50.78,50.7882,50.7143,50.7471,87410.0
2018-10-02 15:20:00,61.79,61.95,61.79,61.91,102581.0,50.7553,50.8868,50.7553,50.8539,102581.0
2018-10-02 15:30:00,61.92,61.99,61.83,61.87,104922.0,50.8621,50.9196,50.7882,50.821,104922.0
2018-10-02 15:40:00,61.87,61.96,61.87,61.93,131792.0,50.821,50.895,50.821,50.8703,131792.0
2018-10-02 15:50:00,61.93,61.93,61.85,61.89,344075.0,50.8703,50.8703,50.8046,50.8375,344075.0
2018-10-03 09:30:00,62.15,62.16,61.97,62.04,196258.0,51.051,51.0592,50.9032,50.9607,196258.0
2018-10-03 09:40:00,62.03,62.07,61.59,61.76,179573.0,50.9525,50.9853,50.591,50.7307,179573.0
2018-10-03 09:50:00,61.75,61.91,61.7,61.88,139856.0,50.7225,50.8539,50.6814,50.8293,139856.0
2018-10-03 10:00:00,61.88,61.95,61.73,61.91,129488.0,50.8293,50.8868,50.706,50.8539,129488.0
2018-10-03 10:10:00,61.91,62.2,61.89,62.2,123956.0,50.8539,51.0921,50.8375,51.0921,123956.0
2018-10-03 10:20:00,62.19,62.3,62.1,62.15,157925.0,51.0839,51.1742,51.01,51.051,157925.0
2018-10-03 10:30:00,62.14,62.21,61.79,62.18,390355.0,51.0428,51.1003,50.7553,51.0757,390355.0
2018-10-03 10:40:00,62.18,62.5,62.14,62.33,268202.0,51.0757,51.3385,51.0428,51.1989,268202.0
2018-10-03 10:50:00,62.34,62.59,62.29,62.53,368748.0,51.2071,51.4125,51.166,51.3632,368748.0
2018-10-03 11:00:00,62.54,62.76,62.51,62.75,328530.0,51.3714,51.5521,51.3467,51.5439,328530.0
2018-10-03 11:10:00,62.76,62.85,62.66,62.7,316466.0,51.5521,51.626,51.47,51.5028,316466.0
2018-10-03 11:20:00,62.7,62.7,62.32,62.37,209359.0,51.5028,51.5028,51.1907,51.2317,209359.0
2018-10-03 11:30:00,62.37,62.4,62.21,62.38,181917.0,51.2317,51.2564,51.1003,51.24,181917.0
2018-10-03 11:40:00,62.38,62.46,62.3,62.44,81893.0,51.24,51.3057,51.1742,51.2892,81893.0
2018-10-03 11:50:00,62.44,62.51,62.4,62.51,94176.0,51.2892,51.3467,51.2564,51.3467,94176.0
2018-10-03 12:00:00,62.51,62.52,62.4,62.41,49420.0,51.3467,51.355,51.2564,51.2646,49420.0
2018-10-03 12:10:00,62.4,62.58,62.4,62.54,72872.0,51.2564,51.4042,51.2564,51.3714,72872.0
2018-10-03 12:20:00,62.54,62.63,62.49,62.63,89988.0,51.3714,51.4453,51.3303,51.4453,89988.0
2018-10-03 12:30:00,62.63,62.67,62.56,62.65,121027.0,51.4453,51.4782,51.3878,51.4617,121027.0
2018-10-03 12:40:00,62.66,62.69,62.59,62.59,73865.0,51.47,51.4946,51.4125,51.4125,73865.0
2018-10-03 12:50:00,62.6,62.65,62.58,62.63,108498.0,51.4207,51.4617,51.4042,51.4453,108498.0
2018-10-03 13:00:00,62.63,62.71,62.6,62.69,189113.0,51.4453,51.511,51.4207,51.4946,189113.0
2018-10-03 13:10:00,62.69,62.7,62.55,62.58,61877.0,51.4946,51.5028,51.3796,51.4042,61877.0
2018-10-03 13:20:00,62.58,62.68,62.53,62.68,63922.0,51.4042,51.4864,51.3632,51.4864,63922.0
2018-10-03 13:30:00,62.69,62.83,62.68,62.78,220909.0,51.4946,51.6096,51.4864,51.5685,220909.0
2018-10-03 13:40:00,62.79,62.82,62.71,62.8,102331.0,51.5767,51.6014,51.511,51.585,102331.0
2018-10-03 13:50:00,62.8,62.86,62.77,62.86,168835.0,51.585,51.6342,51.5603,51.6342,168835.0
2018-10-03 14:00:00,62.86,62.91,62.78,62.85,112754.0,51.6342,51.6753,51.5685,51.626,112754.0
2018-10-03 14:10:00,62.85,62.85,62.66,62.72,85398.0,51.626,51.626,51.47,51.5192,85398.0
2018-10-03 14:20:00,62.72,62.81,62.69,62.79,76594.0,51.5192,51.5932,51.4946,51.5767,76594.0
2018-10-03 14:30:00,62.79,62.81,62.6,62.66,98793.0,51.5767,51.5932,51.4207,51.47,98793.0
2018-10-03 14:40:00,62.66,62.68,62.58,62.59,71682.0,51.47,51.4864,51.4042,51.4125,71682.0
2018-10-03 14:50:00,62.59,62.63,62.46,62.61,96152.0,51.4125,51.4453,51.3057,51.4289,96152.0
2018-10-03 15:00:00,62.61,62.66,62.53,62.54,86043.0,51.4289,51.47,51.3632,51.3714,86043.0
2018-10-03 15:10:00,62.55,62.6,62.51,62.53,130567.0,51.3796,51.4207,51.3467,51.3632,130567.0
2018-10-03 15:20:00,62.53,62.54,62.46,62.53,89418.0,51.3632,51.3714,51.3057,51.3632,89418.0
2018-10-03 15:30:00,62.54,62.63,62.5,62.59,125214.0,51.3714,51.4453,51.3385,51.4125,125214.0
2018-10-03 15:40:00,62.58,62.7,62.58,62.68,189112.0,51.4042,51.5028,51.4042,51.4864,189112.0
2018-10-03 15:50:00,62.68,62.7,62.61,62.63,524926.0,51.4864,51.5028,51.4289,51.4453,524926.0
2018-10-04 09:30:00,62.69,63.19,62.5,63.13,333001.0,51.4946,51.9053,51.3385,51.856,333001.0
2018-10-04 09:40:00,63.12,63.17,62.89,63.14,240096.0,51.8478,51.8889,51.6589,51.8642,240096.0
2018-10-04 09:50:00,63.15,63.25,63.13,63.18,167415.0,51.8725,51.9546,51.856,51.8971,167415.0
2018-10-04 10:00:00,63.16,63.17,62.93,62.98,177074.0,51.8807,51.8889,51.6917,51.7328,177074.0
2018-10-04 10:10:00,62.97,63.07,62.88,63.05,309043.0,51.7246,51.8067,51.6507,51.7903,309043.0
2018-10-04 10:20:00,63.04,63.25,62.96,63.23,158159.0,51.7821,51.9546,51.7164,51.9382,158159.0
2018-10-04 10:30:00,63.22,63.25,63.12,63.16,126865.0,51.93,51.9546,51.8478,51.8807,126865.0
2018-10-04 10:40:00,63.16,63.29,63.09,63.28,169062.0,51.8807,51.9875,51.8232,51.9792,169062.0
2018-10-04 10:50:00,63.29,63.29,62.9,62.97,155194.0,51.9875,51.9875,51.6671,51.7246,155194.0
2018-10-04 11:00:00,62.97,63.16,62.94,63.07,160063.0,51.7246,51.8807,51.7,51.8067,160063.0
2018-10-04 11:10:00,63.08,63.18,63.03,63.12,171987.0,51.815,51.8971,51.7739,51.8478,171987.0
2018-10-04 11:20:00,63.12,63.18,63.01,63.01,98001.0,51.8478,51.8971,51.7575,51.7575,98001.0
2018-10-04 11:30:00,63.01,63.12,62.78,62.8,87836.0,51.7575,51.8478,51.5685,51.585,87836.0
2018-10-04 11:40:00,62.79,62.8,62.62,62.65,124326.0,51.5767,51.585,51.4371,51.4617,124326.0
2018-10-04 11:50:00,62.65,62.7,62.61,62.63,82175.0,51.4617,51.5028,51.4289,51.4453,82175.0
2018-10-04 12:00:00,62.63,62.64,62.41,62.5,137247.0,51.4453,51.4535,51.2646,51.3385,137247.0
2018-10-04 12:10:00,62.5,62.57,62.4,62.43,184714.0,51.3385,51.396,51.2564,51.281,184714.0
2018-10-04 12:20:00,62.43,62.46,62.3,62.43,96201.0,51.281,51.3057,51.1742,51.281,96201.0
2018-10-04 12:30:00,62.43,62.6,62.41,62.55,153591.0,51.281,51.4207,51.2646,51.3796,153591.0
2018-10-04 12:40:00,62.55,62.71,62.53,62.69,117520.0,51.3796,51.511,51.3632,51.4946,117520.0
2018-10-04 12:50:00,62.68,62.74,62.63,62.66,99019.0,51.4864,51.5357,51.4453,51.47,99019.0
2018-10-04 13:00:00,62.66,62.69,62.58,62.67,95080.0,51.47,51.4946,51.4042,51.4782,95080.0
2018-10-04 13:10:00,62.67,62.69,62.52,62.55,83280.0,51.4782,51.4946,51.355,51.3796,83280.0
2018-10-04 13:20:00,62.55,62.72,62.53,62.71,78510.0,51.3796,51.5192,51.3632,51.511,78510.0
2018-10-04 13:30:00,62.71,62.74,62.4,62.43,160840.0,51.511,51.5357,51.2564,51.281,160840.0
2018-10-04 13:40:00,62.44,62.64,62.43,62.6,94550.0,51.2892,51.4535,51.281,51.4207,94550.0
2018-10-04 13:50:00,62.59,62.65,62.56,62.65,95908.0,51.4125,51.4617,51.3878,51.4617,95908.0
2018-10-04 14:00:00,62.65,62.65,62.43,62.43,78472.0,51.4617,51.4617,51.281,51.281,78472.0
2018-10-04 14:10:00,62.43,62.51,62.42,62.47,76000.0,51.281,51.3467,51.2728,51.3139,76000.0
2018-10-04 14:20:00,62.47,62.56,62.4,62.52,151141.0,51.3139,51.3878,51.2564,51.355,151141.0
2018-10-04 14:30:00,62.53,62.71,62.51,62.69,151569.0,51.3632,51.511,51.3467,51.4946,151569.0
2018-10-04 14:40:00,62.69,62.72,62.58,62.65,89302.0,51.4946,51.5192,51.4042,51.4617,89302.0
2018-10-04 14:50:00,62.66,62.82,62.65,62.78,108425.0,51.47,51.6014,51.4617,51.5685,108425.0
2018-10-04 15:00:00,62.77,62.88,62.74,62.84,124743.0,51.5603,51.6507,51.5357,51.6178,124743.0
2018-10-04 15:10:00,62.84,63.0,62.84,62.97,134781.0,51.6178,51.7492,51.6178,51.7246,134781.0
2018-10-04 15:20:00,62.97,62.97,62.73,62.74,155716.0,51.7246,51.7246,51.5275,51.5357,155716.0
2018-10-04 15:30:00,62.74,62.81,62.71,62.81,165152.0,51.5357,51.5932,51.511,51.5932,165152.0
2018-10-04 15:40:00,62.8,62.91,62.76,62.86,220200.0,51.585,51.6753,51.5521,51.6342,220200.0
2018-10-04 15:50:00,62.86,62.91,62.83,62.84,403034.0,51.6342,51.6753,51.6096,51.6178,403034.0
2018-10-05 09:30:00,62.75,63.36,62.62,63.05,339127.0,51.5439,52.0449,51.4371,51.7903,339127.0
2018-10-05 09:40:00,63.06,63.06,62.6,62.69,210017.0,51.7985,51.7985,51.4207,51.4946,210017.0
2018-10-05 09:50:00,62.69,62.83,62.53,62.8,236360.0,51.4946,51.6096,51.3632,51.585,236360.0
2018-10-05 10:00:00,62.79,63.04,62.79,62.98,254403.0,51.5767,51.7821,51.5767,51.7328,254403.0
2018-10-05 10:10:00,62.98,62.98,62.85,62.89,132898.0,51.7328,51.7328,51.626,51.6589,132898.0
2018-10-05 10:20:00,62.89,63.0,62.88,62.95,138646.0,51.6589,51.7492,51.6507,51.7082,138646.0
2018-10-05 10:30:00,62.95,62.97,62.81,62.9,142435.0,51.7082,51.7246,51.5932,51.6671,142435.0
2018-10-05 10:40:00,62.89,62.89,62.64,62.65,143833.0,51.6589,51.6589,51.4535,51.4617,143833.0
2018-10-05 10:50:00,62.65,62.91,62.65,62.88,153781.0,51.4617,51.6753,51.4617,51.6507,153781.0
2018-10-05 11:00:00,62.87,62.91,62.78,62.84,149580.0,51.6425,51.6753,51.5685,51.6178,149580.0
2018-10-05 11:10:00,62.84,63.13,62.83,63.04,197737.0,51.6178,51.856,51.6096,51.7821,197737.0
2018-10-05 11:20:00,63.03,63.14,62.93,63.12,208154.0,51.7739,51.8642,51.6917,51.8478,208154.0
2018-10-05 11:30:00,63.11,63.11,62.96,63.02,129286.0,51.8396,51.8396,51.7164,51.7657,129286.0
2018-10-05 11:40:00,63.02,63.03,62.78,62.82,150880.0,51.7657,51.7739,51.5685,51.6014,150880.0
2018-10-05 11:50:00,62.8,62.85,62.52,62.53,143037.0,51.585,51.626,51.355,51.3632,143037.0
2018-10-05 12:00:00,62.52,62.61,62.47,62.56,137151.0,51.355,51.4289,51.3139,51.3878,137151.0
2018-10-05 12:10:00,62.56,62.63,62.5,62.58,102587.0,51.3878,51.4453,51.3385,51.4042,102587.0
2018-10-05 12:20:00,62.59,62.63,62.45,62.48,99501.0,51.4125,51.4453,51.2975,51.3221,99501.0
2018-10-05 12:30:00,62.48,62.58,62.44,62.53,92095.0,51.3221,51.4042,51.2892,51.3632,92095.0
2018-10-05 12:40:00,62.52,62.6,62.46,62.59,91553.0,51.355,51.4207,51.3057,51.4125,91553.0
2018-10-05 12:50:00,62.59,62.79,62.58,62.61,80764.0,51.4125,51.5767,51.4042,51.4289,80764.0
2018-10-05 13:00:00,62.59,62.64,62.54,62.62,102727.0,51.4125,51.4535,51.3714,51.4371,102727.0
2018-10-05 13:10:00,62.63,62.64,62.57,62.59,114779.0,51.4453,51.4535,51.396,51.4125,114779.0
2018-10-05 13:20:00,62.59,62.59,62.49,62.58,148414.0,51.4125,51.4125,51.3303,51.4042,148414.0
2018-10-05 13:30:00,62.59,62.72,62.58,62.7,166940.0,51.4125,51.5192,51.4042,51.5028,166940.0
2018-10-05 13:40:00,62.71,62.87,62.68,62.83,76909.0,51.511,51.6425,51.4864,51.6096,76909.0
2018-10-05 13:50:00,62.83,62.88,62.79,62.83,71189.0,51.6096,51.6507,51.5767,51.6096,71189.0
2018-10-05 14:00:00,62.83,62.87,62.79,62.81,75421.0,51.6096,51.6425,51.5767,51.5932,75421.0
2018-10-05 14:10:00,62.8,62.84,62.72,62.8,60603.0,51.585,51.6178,51.5192,51.585,60603.0
2018-10-05 14:20:00,62.81,62.84,62.69,62.7,87214.0,51.5932,51.6178,51.4946,51.5028,87214.0
2018-10-05 14:30:00,62.7,62.79,62.67,62.77,109619.0,51.5028,51.5767,51.4782,51.5603,109619.0
2018-10-05 14:40:00,62.76,62.8,62.7,62.75,98552.0,51.5521,51.585,51.5028,51.5439,98552.0
2018-10-05 14:50:00,62.75,62.78,62.72,62.78,89882.0,51.5439,51.5685,51.5192,51.5685,89882.0
2018-10-05 15:00:00,62.78,62.85,62.72,62.8,114126.0,51.5685,51.626,51.5192,51.585,114126.0
2018-10-05 15:10:00,62.8,62.86,62.78,62.82,117607.0,51.585,51.6342,51.5685,51.6014,117607.0
2018-10-05 15:20:00,62.83,62.94,62.82,62.91,156755.0,51.6096,51.7,51.6014,51.6753,156755.0
2018-10-05 15:30:00,62.92,62.92,62.68,62.71,197226.0,51.6835,51.6835,51.4864,51.511,197226.0
2018-10-05 15:40:00,62.7,62.93,62.67,62.93,227464.0,51.5028,51.6917,51.4782,51.6917,227464.0
2018-10-05 15:50:00,62.91,63.03,62.89,62.99,770088.0,51.6753,51.7739,51.6589,51.741,770088.0
2018-10-08 09:30:00,62.22,62.37,62.09,62.35,240416.0,51.1085,51.2317,51.0018,51.2153,240416.0
2018-10-08 09:40:00,62.34,62.54,62.3,62.52,90895.0,51.2071,51.3714,51.1742,51.355,90895.0
2018-10-08 09:50:00,62.52,62.58,62.43,62.45,136396.0,51.355,51.4042,51.281,51.2975,136396.0
2018-10-08 10:00:00,62.45,62.71,62.44,62.56,123341.0,51.2975,51.511,51.2892,51.3878,123341.0
2018-10-08 10:10:00,62.58,62.61,62.35,62.38,79819.0,51.4042,51.4289,51.2153,51.24,79819.0
2018-10-08 10:20:00,62.37,62.39,62.21,62.26,103113.0,51.2317,51.2482,51.1003,51.1414,103113.0
2018-10-08 10:30:00,62.26,62.33,62.24,62.28,143441.0,51.1414,51.1989,51.125,51.1578,143441.0
2018-10-08 10:40:00,62.29,62.34,62.22,62.31,77586.0,51.166,51.2071,51.1085,51.1825,77586.0
2018-10-08 10:50:00,62.32,62.53,62.3,62.5,108329.0,51.1907,51.3632,51.1742,51.3385,108329.0
2018-10-08 11:00:00,62.49,62.51,62.21,62.29,128353.0,51.3303,51.3467,51.1003,51.166,128353.0
2018-10-08 11:10:00,62.29,62.43,62.23,62.43,72260.0,51.166,51.281,51.1167,51.281,72260.0
2018-10-08 11:20:00,62.43,62.55,62.42,62.53,81075.0,51.281,51.3796,51.2728,51.3632,81075.0
2018-10-08 11:30:00,62.52,62.61,62.49,62.58,119552.0,51.355,51.4289,51.3303,51.4042,119552.0
2018-10-08 11:40:00,62.58,62.59,62.32,62.35,89840.0,51.4042,51.4125,51.1907,51.2153,89840.0
2018-10-08 11:50:00,62.35,62.38,62.19,62.24,76467.0,51.2153,51.24,51.0839,51.125,76467.0
2018-10-08 12:00:00,62.24,62.34,62.19,62.27,65908.0,51.125,51.2071,51.0839,51.1496,65908.0
2018-10-08 12:10:00,62.27,62.42,62.24,62.38,69629.0,51.1496,51.2728,51.125,51.24,69629.0
2018-10-08 12:20:00,62.39,62.47,62.35,62.45,68202.0,51.2482,51.3139,51.2153,51.2975,68202.0
2018-10-08 12:30:00,62.44,62.45,62.35,62.39,54487.0,51.2892,51.2975,51.2153,51.2482,54487.0
2018-10-08 12:40:00,62.39,62.42,62.32,62.35,49714.0,51.2482,51.2728,51.1907,51.2153,49714.0
2018-10-08 12:50:00,62.34,62.37,62.23,62.23,46442.0,51.2071,51.2317,51.1167,51.1167,46442.0
2018-10-08 13:00:00,62.22,62.47,62.2,62.47,61927.0,51.1085,51.3139,51.0921,51.3139,61927.0
2018-10-08 13:10:00,62.46,62.46,62.37,62.46,74539.0,51.3057,51.3057,51.2317,51.3057,74539.0
2018-10-08 13:20:00,62.45,62.5,62.43,62.46,85947.0,51.2975,51.3385,51.281,51.3057,85947.0
2018-10-08 13:30:00,62.47,62.58,62.47,62.56,56444.0,51.3139,51.4042,51.3139,51.3878,56444.0
2018-10-08 13:40:00,62.57,62.62,62.54,62.56,52577.0,51.396,51.4371,51.3714,51.3878,52577.0
2018-10-08 13:50:00,62.57,62.63,62.54,62.61,101904.0,51.396,51.4453,51.3714,51.4289,101904.0
2018-10-08 14:00:00,62.61,62.86,62.6,62.83,93296.0,51.4289,51.6342,51.4207,51.6096,93296.0
2018-10-08 14:10:00,62.82,62.83,62.7,62.71,59568.0,51.6014,51.6096,51.5028,51.511,59568.0
2018-10-08 14:20:00,62.71,62.8,62.69,62.8,63070.0,51.511,51.585,51.4946,51.585,63070.0
2018-10-08 14:30:00,62.8,62.86,62.78,62.79,49944.0,51.585,51.6342,51.5685,51.5767,49944.0
2018-10-08 14:40:00,62.79,62.8,62.75,62.78,46970.0,51.5767,51.585,51.5439,51.5685,46970.0
2018-10-08 14:50:00,62.77,62.91,62.77,62.89,72321.0,51.5603,51.6753,51.5603,51.6589,72321.0
2018-10-08 15:00:00,62.89,62.93,62.85,62.93,56758.0,51.6589,51.6917,51.626,51.6917,56758.0
2018-10-08 15:10:00,62.93,63.01,62.92,63.01,75146.0,51.6917,51.7575,51.6835,51.7575,75146.0
2018-10-08 15:20:00,63.01,63.08,62.95,63.04,76374.0,51.7575,51.815,51.7082,51.7821,76374.0
2018-10-08 15:30:00,63.05,63.07,62.96,63.02,111116.0,51.7903,51.8067,51.7164,51.7657,111116.0
2018-10-08 15:40:00,63.02,63.05,62.94,63.05,170749.0,51.7657,51.7903,51.7,51.7903,170749.0
2018-10-08 15:50:00,63.04,63.05,62.94,62.95,387857.0,51.7821,51.7903,51.7,51.7082,387857.0
2018-10-09 09:30:00,63.19,63.3,62.48,62.48,314485.0,51.9053,51.9957,51.3221,51.3221,314485.0
2018-10-09 09:40:00,62.46,62.58,62.39,62.41,172202.0,51.3057,51.4042,51.2482,51.2646,172202.0
2018-10-09 09:50:00,62.4,62.79,62.3,62.73,161933.0,51.2564,51.5767,51.1742,51.5275,161933.0
2018-10-09 10:00:00,62.72,62.8,62.66,62.74,140468.0,51.5192,51.585,51.47,51.5357,140468.0
2018-10-09 10:10:00,62.74,62.78,62.58,62.7,123674.0,51.5357,51.5685,51.4042,51.5028,123674.0
2018-10-09 10:20:00,62.69,62.69,62.55,62.66,153545.0,51.4946,51.4946,51.3796,51.47,153545.0
2018-10-09 10:30:00,62.66,62.77,62.61,62.76,350646.0,51.47,51.5603,51.4289,51.5521,350646.0
2018-10-09 10:40:00,62.76,62.82,62.66,62.74,166751.0,51.5521,51.6014,51.47,51.5357,166751.0
2018-10-09 10:50:00,62.74,62.86,62.71,62.71,144496.0,51.5357,51.6342,51.511,51.511,144496.0
2018-10-09 11:00:00,62.72,62.78,62.57,62.59,96345.0,51.5192,51.5685,51.396,51.4125,96345.0
2018-10-09 11:10:00,62.6,62.86,62.57,62.82,122945.0,51.4207,51.6342,51.396,51.6014,122945.0
2018-10-09 11:20:00,62.83,62.87,62.7,62.79,72651.0,51.6096,51.6425,51.5028,51.5767,72651.0
2018-10-09 11:30:00,62.79,62.82,62.58,62.61,124815.0,51.5767,51.6014,51.4042,51.4289,124815.0
2018-10-09 11:40:00,62.61,62.73,62.6,62.63,73436.0,51.4289,51.5275,51.4207,51.4453,73436.0
2018-10-09 11:50:00,62.64,62.79,62.63,62.78,147227.0,51.4535,51.5767,51.4453,51.5685,147227.0
2018-10-09 12:00:00,62.78,63.0,62.76,62.88,114816.0,51.5685,51.7492,51.5521,51.6507,114816.0
2018-10-09 12:10:00,62.88,62.99,62.85,62.92,71938.0,51.6507,51.741,51.626,51.6835,71938.0
2018-10-09 12:20:00,62.91,63.1,62.91,63.02,167206.0,51.6753,51.8314,51.6753,51.7657,167206.0
2018-10-09 12:30:00,63.03,63.07,62.97,63.0,148957.0,51.7739,51.8067,51.7246,51.7492,148957.0
2018-10-09 12:40:00,63.0,63.0,62.85,62.95,112867.0,51.7492,51.7492,51.626,51.7082,112867.0
2018-10-09 12:50:00,62.96,63.03,62.95,62.99,38439.0,51.7164,51.7739,51.7082,51.741,38439.0
2018-10-09 13:00:00,62.98,63.02,62.93,62.99,99282.0,51.7328,51.7657,51.6917,51.741,99282.0
2018-10-09 13:10:00,63.0,63.04,62.95,63.01,60459.0,51.7492,51.7821,51.7082,51.7575,60459.0
2018-10-09 13:20:00,63.01,63.21,63.0,63.2,117314.0,51.7575,51.9217,51.7492,51.9135,117314.0
2018-10-09 13:30:00,63.2,63.29,63.15,63.28,71064.0,51.9135,51.9875,51.8725,51.9792,71064.0
2018-10-09 13:40:00,63.28,63.36,63.25,63.36,75157.0,51.9792,52.0449,51.9546,52.0449,75157.0
2018-10-09 13:50:00,63.36,63.47,63.33,63.38,286520.0,52.0449,52.1353,52.0203,52.0614,286520.0
2018-10-09 14:00:00,63.39,63.44,63.35,63.44,83208.0,52.0696,52.1107,52.0367,52.1107,83208.0
2018-10-09 14:10:00,63.45,63.63,63.44,63.59,100673.0,52.1189,52.2667,52.1107,52.2339,100673.0
2018-10-09 14:20:00,63.59,63.65,63.56,63.61,132738.0,52.2339,52.2832,52.2092,52.2503,132738.0
2018-10-09 14:30:00,63.62,63.62,63.49,63.52,121252.0,52.2585,52.2585,52.1517,52.1764,121252.0
2018-10-09 14:40:00,63.52,63.53,63.37,63.37,104171.0,52.1764,52.1846,52.0532,52.0532,104171.0
2018-10-09 14:50:00,63.37,63.43,63.32,63.32,87897.0,52.0532,52.1024,52.0121,52.0121,87897.0
2018-10-09 15:00:00,63.32,63.38,63.27,63.3,128668.0,52.0121,52.0614,51.971,51.9957,128668.0
2018-10-09 15:10:00,63.3,63.33,63.22,63.24,109278.0,51.9957,52.0203,51.93,51.9464,109278.0
2018-10-09 15:20:00,63.24,63.25,63.11,63.15,111347.0,51.9464,51.9546,51.8396,51.8725,111347.0
2018-10-09 15:30:00,63.14,63.19,63.03,63.05,124313.0,51.8642,51.9053,51.7739,51.7903,124313.0
2018-10-09 15:40:00,63.04,63.19,63.01,63.16,141640.0,51.7821,51.9053,51.7575,51.8807,141640.0
2018-10-09 15:50:00,63.16,63.16,63.03,63.11,285254.0,51.8807,51.8807,51.7739,51.8396,285254.0
2018-10-10 09:30:00,62.78,63.04,62.38,62.58,331510.0,51.5685,51.7821,51.24,51.4042,331510.0
2018-10-10 09:40:00,62.59,62.66,62.35,62.35,187986.0,51.4125,51.47,51.2153,51.2153,187986.0
2018-10-10 09:50:00,62.36,62.61,62.31,62.34,182308.0,51.2235,51.4289,51.1825,51.2071,182308.0
2018-10-10 10:00:00,62.34,62.49,62.32,62.46,198386.0,51.2071,51.3303,51.1907,51.3057,198386.0
2018-10-10 10:10:00,62.46,62.49,61.95,62.12,208052.0,51.3057,51.3303,50.8868,51.0264,208052.0
2018-10-10 10:20:00,62.13,62.29,62.13,62.2,210953.0,51.0346,51.166,51.0346,51.0921,210953.0
2018-10-10 10:30:00,62.21,62.3,62.08,62.12,143922.0,51.1003,51.1742,50.9935,51.0264,143922.0
2018-10-10 10:40:00,62.13,62.15,61.77,61.85,143768.0,51.0346,51.051,50.7389,50.8046,143768.0
2018-10-10 10:50:00,61.85,62.01,61.77,61.87,145364.0,50.8046,50.936,50.7389,50.821,145364.0
2018-10-10 11:00:00,61.87,61.89,61.4,61.42,207053.0,50.821,50.8375,50.435,50.4514,207053.0
2018-10-10 11:10:00,61.42,61.58,61.34,61.39,158046.0,50.4514,50.5828,50.3857,50.4268,158046.0
2018-10-10 11:20:00,61.4,61.64,61.27,61.54,145866.0,50.435,50.6321,50.3282,50.55,145866.0
2018-10-10 11:30:00,61.54,61.63,61.49,61.58,140856.0,50.55,50.6239,50.5089,50.5828,140856.0
2018-10-10 11:40:00,61.58,61.86,61.57,61.81,106444.0,50.5828,50.8128,50.5746,50.7718,106444.0
2018-10-10 11:50:00,61.82,61.9,61.59,61.59,101276.0,50.78,50.8457,50.591,50.591,101276.0
2018-10-10 12:00:00,61.57,61.83,61.57,61.76,115645.0,50.5746,50.7882,50.5746,50.7307,115645.0
2018-10-10 12:10:00,61.77,61.85,61.72,61.75,128828.0,50.7389,50.8046,50.6978,50.7225,128828.0
2018-10-10 12:20:00,61.76,61.76,61.63,61.75,104841.0,50.7307,50.7307,50.6239,50.7225,104841.0
2018-10-10 12:30:00,61.74,61.87,61.73,61.84,90230.0,50.7143,50.821,50.706,50.7964,90230.0
2018-10-10 12:40:00,61.85,61.92,61.76,61.88,92715.0,50.8046,50.8621,50.7307,50.8293,92715.0
2018-10-10 12:50:00,61.88,61.93,61.73,61.75,141832.0,50.8293,50.8703,50.706,50.7225,141832.0
2018-10-10 13:00:00,61.75,61.78,61.55,61.63,147613.0,50.7225,50.7471,50.5582,50.6239,147613.0
2018-10-10 13:10:00,61.62,61.87,61.6,61.86,111179.0,50.6157,50.821,50.5993,50.8128,111179.0
2018-10-10 13:20:00,61.86,61.96,61.79,61.8,117781.0,50.8128,50.895,50.7553,50.7635,117781.0
2018-10-10 13:30:00,61.8,61.85,61.72,61.73,116732.0,50.7635,50.8046,50.6978,50.706,116732.0
2018-10-10 13:40:00,61.74,61.8,61.64,61.72,96645.0,50.7143,50.7635,50.6321,50.6978,96645.0
2018-10-10 13:50:00,61.72,61.76,61.48,61.52,103778.0,50.6978,50.7307,50.5007,50.5335,103778.0
2018-10-10 14:00:00,61.52,61.53,61.26,61.27,135748.0,50.5335,50.5418,50.32,50.3282,135748.0
2018-10-10 14:10:00,61.27,61.38,61.2,61.22,192360.0,50.3282,50.4185,50.2707,50.2871,192360.0
2018-10-10 14:20:00,61.22,61.22,61.01,61.17,210264.0,50.2871,50.2871,50.1146,50.246,210264.0
2018-10-10 14:30:00,61.16,61.26,61.02,61.02,246438.0,50.2378,50.32,50.1228,50.1228,246438.0
2018-10-10 14:40:00,61.01,61.1,60.96,61.04,204978.0,50.1146,50.1885,50.0736,50.1393,204978.0
2018-10-10 14:50:00,61.03,61.13,61.01,61.11,123966.0,50.131,50.2132,50.1146,50.1968,123966.0
2018-10-10 15:00:00,61.11,61.11,60.89,60.94,171311.0,50.1968,50.1968,50.0161,50.0571,171311.0
2018-10-10 15:10:00,60.95,60.96,60.73,60.76,203354.0,50.0653,50.0736,49.8846,49.9093,203354.0
2018-10-10 15:20:00,60.76,60.91,60.67,60.87,321108.0,49.9093,50.0325,49.8353,49.9996,321108.0
2018-10-10 15:30:00,60.87,60.96,60.73,60.95,561278.0,49.9996,50.0736,49.8846,50.0653,561278.0
2018-10-10 15:40:00,60.94,61.13,60.75,61.1,822059.0,50.0571,50.2132,49.9011,50.1885,822059.0
2018-10-10 15:50:00,61.1,61.13,60.75,60.85,1081654.0,50.1885,50.2132,49.9011,49.9832,1081654.0
2018-10-11 09:30:00,60.32,60.38,59.55,59.56,616913.0,49.5478,49.5971,48.9154,48.9236,616913.0
2018-10-11 09:40:00,59.57,59.89,59.4,59.82,328500.0,48.9318,49.1946,48.7921,49.1371,328500.0
2018-10-11 09:50:00,59.83,60.37,59.83,60.28,299940.0,49.1453,49.5889,49.1453,49.515,299940.0
2018-10-11 10:00:00,60.27,60.58,60.16,60.46,409035.0,49.5068,49.7614,49.4164,49.6628,409035.0
2018-10-11 10:10:00,60.46,60.52,60.13,60.28,180288.0,49.6628,49.7121,49.3918,49.515,180288.0
2018-10-11 10:20:00,60.26,60.27,59.83,60.08,137724.0,49.4986,49.5068,49.1453,49.3507,137724.0
2018-10-11 10:30:00,60.09,60.27,60.0,60.18,190448.0,49.3589,49.5068,49.285,49.4328,190448.0
2018-10-11 10:40:00,60.18,60.25,59.9,59.9,143620.0,49.4328,49.4903,49.2028,49.2028,143620.0
2018-10-11 10:50:00,59.89,60.08,59.85,59.87,137417.0,49.1946,49.3507,49.1618,49.1782,137417.0
2018-10-11 11:00:00,59.88,59.97,59.54,59.6,483113.0,49.1864,49.2603,48.9071,48.9564,483113.0
2018-10-11 11:10:00,59.59,59.59,59.36,59.56,403583.0,48.9482,48.9482,48.7593,48.9236,403583.0
2018-10-11 11:20:00,59.56,59.65,59.43,59.46,238137.0,48.9236,48.9975,48.8168,48.8414,238137.0
2018-10-11 11:30:00,59.47,59.64,59.36,59.54,219696.0,48.8496,48.9893,48.7593,48.9071,219696.0
2018-10-11 11:40:00,59.55,59.79,59.46,59.75,157958.0,48.9154,49.1125,48.8414,49.0796,157958.0
2018-10-11 11:50:00,59.75,60.01,59.69,60.0,340092.0,49.0796,49.2932,49.0304,49.285,340092.0
2018-10-11 12:00:00,60.01,60.08,59.86,60.01,239991.0,49.2932,49.3507,49.17,49.2932,239991.0
2018-10-11 12:10:00,60.03,60.27,60.03,60.15,188443.0,49.3096,49.5068,49.3096,49.4082,188443.0
2018-10-11 12:20:00,60.15,60.38,60.14,60.27,157842.0,49.4082,49.5971,49.4,49.5068,157842.0
2018-10-11 12:30:00,60.27,60.32,59.9,59.92,174659.0,49.5068,49.5478,49.2028,49.2193,174659.0
2018-10-11 12:40:00,59.92,60.02,59.87,59.94,144942.0,49.2193,49.3014,49.1782,49.2357,144942.0
2018-10-11 12:50:00,59.94,60.05,59.9,59.92,122784.0,49.2357,49.3261,49.2028,49.2193,122784.0
2018-10-11 13:00:00,59.92,59.92,59.63,59.82,143895.0,49.2193,49.2193,48.9811,49.1371,143895.0
2018-10-11 13:10:00,59.82,60.03,59.76,59.93,95861.0,49.1371,49.3096,49.0879,49.2275,95861.0
2018-10-11 13:20:00,59.93,59.97,59.77,59.89,109712.0,49.2275,49.2603,49.0961,49.1946,109712.0
2018-10-11 13:30:00,59.89,59.95,59.78,59.92,107638.0,49.1946,49.2439,49.1043,49.2193,107638.0
2018-10-11 13:40:00,59.92,59.93,59.75,59.75,99309.0,49.2193,49.2275,49.0796,49.0796,99309.0
2018-10-11 13:50:00,59.74,59.82,59.66,59.8,136836.0,49.0714,49.1371,49.0057,49.1207,136836.0
2018-10-11 14:00:00,59.8,59.82,59.5,59.55,175523.0,49.1207,49.1371,48.8743,48.9154,175523.0
2018-10-11 14:10:00,59.55,59.56,59.38,59.49,175379.0,48.9154,48.9236,48.7757,48.8661,175379.0
2018-10-11 14:20:00,59.49,59.57,59.34,59.43,276822.0,48.8661,48.9318,48.7429,48.8168,276822.0
2018-10-11 14:30:00,59.43,59.47,59.26,59.3,297241.0,48.8168,48.8496,48.6771,48.71,297241.0
2018-10-11 14:40:00,59.3,59.32,58.65,59.03,463371.0,48.71,48.7264,48.1761,48.4882,463371.0
2018-10-11 14:50:00,59.02,59.26,58.92,59.13,261790.0,48.48,48.6771,48.3979,48.5704,261790.0
2018-10-11 15:00:00,59.11,59.51,59.0,59.23,296634.0,48.5539,48.8825,48.4636,48.6525,296634.0
2018-10-11 15:10:00,59.23,59.69,59.04,59.56,329251.0,48.6525,49.0304,48.4964,48.9236,329251.0
2018-10-11 15:20:00,59.55,59.73,59.43,59.53,449512.0,48.9154,49.0632,48.8168,48.8989,449512.0
2018-10-11 15:30:00,59.53,59.59,59.2,59.5,446343.0,48.8989,48.9482,48.6279,48.8743,446343.0
2018-10-11 15:40:00,59.5,59.52,59.11,59.12,453377.0,48.8743,48.8907,48.5539,48.5621,453377.0
2018-10-11 15:50:00,59.13,59.36,59.09,59.12,937660.0,48.5704,48.7593,48.5375,48.5621,937660.0
2018-10-12 09:30:00,59.78,60.07,59.33,59.68,588664.0,49.1043,49.3425,48.7346,49.0221,588664.0
2018-10-12 09:40:00,59.68,60.14,59.66,59.92,289594.0,49.0221,49.4,49.0057,49.2193,289594.0
2018-10-12 09:50:00,59.94,59.95,59.7,59.85,209691.0,49.2357,49.2439,49.0386,49.1618,209691.0
2018-10-12 10:00:00,59.86,59.88,59.44,59.69,244408.0,49.17,49.1864,48.825,49.0304,244408.0
2018-10-12 10:10:00,59.69,59.7,59.46,59.46,232068.0,49.0304,49.0386,48.8414,48.8414,232068.0
2018-10-12 10:20:00,59.46,59.61,59.35,59.35,154225.0,48.8414,48.9646,48.7511,48.7511,154225.0
2018-10-12 10:30:00,59.35,59.62,59.29,59.55,191191.0,48.7511,48.9729,48.7018,48.9154,191191.0
2018-10-12 10:40:00,59.54,59.65,59.42,59.52,225118.0,48.9071,48.9975,48.8086,48.8907,225118.0
2018-10-12 10:50:00,59.51,59.6,59.45,59.47,208469.0,48.8825,48.9564,48.8332,48.8496,208469.0
2018-10-12 11:00:00,59.47,59.5,59.3,59.41,173262.0,48.8496,48.8743,48.71,48.8004,173262.0
2018-10-12 11:10:00,59.41,59.56,59.36,59.36,138344.0,48.8004,48.9236,48.7593,48.7593,138344.0
2018-10-12 11:20:00,59.37,59.44,59.35,59.43,132418.0,48.7675,48.825,48.7511,48.8168,132418.0
2018-10-12 11:30:00,59.43,59.49,59.21,59.22,162651.0,48.8168,48.8661,48.6361,48.6443,162651.0
2018-10-12 11:40:00,59.21,59.23,59.03,59.16,239779.0,48.6361,48.6525,48.4882,48.595,239779.0
2018-10-12 11:50:00,59.16,59.19,59.01,59.11,126671.0,48.595,48.6196,48.4718,48.5539,126671.0
2018-10-12 12:00:00,59.1,59.11,58.91,58.98,177716.0,48.5457,48.5539,48.3896,48.4471,177716.0
2018-10-12 12:10:00,58.99,59.0,58.88,58.95,165017.0,48.4554,48.4636,48.365,48.4225,165017.0
2018-10-12 12:20:00,58.95,58.95,58.74,58.77,152714.0,48.4225,48.4225,48.25,48.2746,152714.0
2018-10-12 12:30:00,58.77,58.9,58.7,58.72,167731.0,48.2746,48.3814,48.2171,48.2336,167731.0
2018-10-12 12:40:00,58.71,58.74,58.39,58.41,290859.0,48.2254,48.25,47.9625,47.9789,290859.0
2018-10-12 12:50:00,58.4,58.71,58.3,58.71,210410.0,47.9707,48.2254,47.8886,48.2254,210410.0
2018-10-12 13:00:00,58.7,58.8,58.58,58.69,189500.0,48.2171,48.2993,48.1186,48.2089,189500.0
2018-10-12 13:10:00,58.7,58.79,58.57,58.59,153959.0,48.2171,48.2911,48.1104,48.1268,153959.0
2018-10-12 13:20:00,58.58,58.76,58.57,58.57,113750.0,48.1186,48.2664,48.1104,48.1104,113750.0
2018-10-12 13:30:00,58.57,58.67,58.46,58.54,136570.0,48.1104,48.1925,48.02,48.0857,136570.0
2018-10-12 13:40:00,58.54,58.78,58.46,58.68,119810.0,48.0857,48.2829,48.02,48.2007,119810.0
2018-10-12 13:50:00,58.69,58.72,58.57,58.63,115307.0,48.2089,48.2336,48.1104,48.1596,115307.0
2018-10-12 14:00:00,58.62,58.65,58.49,58.52,192688.0,48.1514,48.1761,48.0447,48.0693,192688.0
2018-10-12 14:10:00,58.52,58.68,58.42,58.64,229293.0,48.0693,48.2007,47.9872,48.1679,229293.0
2018-10-12 14:20:00,58.64,58.8,58.55,58.79,154187.0,48.1679,48.2993,48.0939,48.2911,154187.0
2018-10-12 14:30:00,58.8,58.86,58.7,58.79,232304.0,48.2993,48.3486,48.2171,48.2911,232304.0
2018-10-12 14:40:00,58.79,58.81,58.6,58.65,105706.0,48.2911,48.3075,48.135,48.1761,105706.0
2018-10-12 14:50:00,58.66,58.91,58.66,58.8,94276.0,48.1843,48.3896,48.1843,48.2993,94276.0
2018-10-12 15:00:00,58.81,58.99,58.66,58.94,172061.0,48.3075,48.4554,48.1843,48.4143,172061.0
2018-10-12 15:10:00,58.95,59.14,58.95,59.01,140788.0,48.4225,48.5786,48.4225,48.4718,140788.0
2018-10-12 15:20:00,59.02,59.32,59.01,59.26,192479.0,48.48,48.7264,48.4718,48.6771,192479.0
2018-10-12 15:30:00,59.27,59.37,59.11,59.16,217315.0,48.6854,48.7675,48.5539,48.595,217315.0
2018-10-12 15:40:00,59.16,59.47,59.15,59.39,269549.0,48.595,48.8496,48.5868,48.7839,269549.0
2018-10-12 15:50:00,59.4,59.5,59.27,59.29,648909.0,48.7921,48.8743,48.6854,48.7018,648909.0
2018-10-15 09:30:00,59.4,59.55,59.24,59.46,261603.0,48.7921,48.9154,48.6607,48.8414,261603.0
2018-10-15 09:40:00,59.47,59.66,59.42,59.48,143801.0,48.8496,49.0057,48.8086,48.8579,143801.0
2018-10-15 09:50:00,59.47,59.49,59.19,59.2,156376.0,48.8496,48.8661,48.6196,48.6279,156376.0
2018-10-15 10:00:00,59.2,59.31,58.91,58.94,312454.0,48.6279,48.7182,48.3896,48.4143,312454.0
2018-10-15 10:10:00,58.94,59.01,58.86,58.94,136140.0,48.4143,48.4718,48.3486,48.4143,136140.0
2018-10-15 10:20:00,58.93,59.23,58.93,59.18,185826.0,48.4061,48.6525,48.4061,48.6114,185826.0
2018-10-15 10:30:00,59.17,59.38,59.12,59.31,98465.0,48.6032,48.7757,48.5621,48.7182,98465.0
2018-10-15 10:40:00,59.3,59.37,59.1,59.1,96420.0,48.71,48.7675,48.5457,48.5457,96420.0
2018-10-15 10:50:00,59.08,59.19,59.03,59.15,90303.0,48.5293,48.6196,48.4882,48.5868,90303.0
2018-10-15 11:00:00,59.16,59.28,59.14,59.27,137767.0,48.595,48.6936,48.5786,48.6854,137767.0
2018-10-15 11:10:00,59.27,59.4,59.23,59.32,133619.0,48.6854,48.7921,48.6525,48.7264,133619.0
2018-10-15 11:20:00,59.34,59.56,59.34,59.52,128607.0,48.7429,48.9236,48.7429,48.8907,128607.0
2018-10-15 11:30:00,59.53,59.64,59.46,59.56,123134.0,48.8989,48.9893,48.8414,48.9236,123134.0
2018-10-15 11:40:00,59.56,59.62,59.45,59.45,111849.0,48.9236,48.9729,48.8332,48.8332,111849.0
2018-10-15 11:50:00,59.44,59.47,59.23,59.28,89220.0,48.825,48.8496,48.6525,48.6936,89220.0
2018-10-15 12:00:00,59.27,59.28,59.19,59.28,163048.0,48.6854,48.6936,48.6196,48.6936,163048.0
2018-10-15 12:10:00,59.28,59.35,59.24,59.3,83890.0,48.6936,48.7511,48.6607,48.71,83890.0
2018-10-15 12:20:00,59.3,59.38,59.26,59.36,90042.0,48.71,48.7757,48.6771,48.7593,90042.0
2018-10-15 12:30:00,59.37,59.54,59.35,59.47,118492.0,48.7675,48.9071,48.7511,48.8496,118492.0
2018-10-15 12:40:00,59.46,59.51,59.4,59.49,90767.0,48.8414,48.8825,48.7921,48.8661,90767.0
2018-10-15 12:50:00,59.48,59.52,59.39,59.39,49065.0,48.8579,48.8907,48.7839,48.7839,49065.0
2018-10-15 13:00:00,59.39,59.58,59.39,59.56,64002.0,48.7839,48.94,48.7839,48.9236,64002.0
2018-10-15 13:10:00,59.56,59.63,59.54,59.59,49550.0,48.9236,48.9811,48.9071,48.9482,49550.0
2018-10-15 13:20:00,59.59,59.59,59.38,59.42,42165.0,48.9482,48.9482,48.7757,48.8086,42165.0
2018-10-15 13:30:00,59.42,59.61,59.41,59.58,152431.0,48.8086,48.9646,48.8004,48.94,152431.0
2018-10-15 13:40:00,59.58,59.66,59.57,59.64,91482.0,48.94,49.0057,48.9318,48.9893,91482.0
2018-10-15 13:50:00,59.63,59.74,59.54,59.7,90664.0,48.9811,49.0714,48.9071,49.0386,90664.0
2018-10-15 14:00:00,59.7,59.7,59.58,59.67,93706.0,49.0386,49.0386,48.94,49.0139,93706.0
2018-10-15 14:10:00,59.67,59.68,59.57,59.64,83836.0,49.0139,49.0221,48.9318,48.9893,83836.0
2018-10-15 14:20:00,59.64,59.76,59.63,59.75,111383.0,48.9893,49.0879,48.9811,49.0796,111383.0
2018-10-15 14:30:00,59.74,59.75,59.63,59.73,107743.0,49.0714,49.0796,48.9811,49.0632,107743.0
2018-10-15 14:40:00,59.73,59.93,59.72,59.92,165024.0,49.0632,49.2275,49.055,49.2193,165024.0
2018-10-15 14:50:00,59.91,60.07,59.91,60.02,317623.0,49.2111,49.3425,49.2111,49.3014,317623.0
2018-10-15 15:00:00,60.02,60.11,59.89,59.92,159682.0,49.3014,49.3753,49.1946,49.2193,159682.0
2018-10-15 15:10:00,59.92,59.92,59.72,59.73,96908.0,49.2193,49.2193,49.055,49.0632,96908.0
2018-10-15 15:20:00,59.75,59.91,59.72,59.78,184344.0,49.0796,49.2111,49.055,49.1043,184344.0
2018-10-15 15:30:00,59.78,59.78,59.65,59.69,229962.0,49.1043,49.1043,48.9975,49.0304,229962.0
2018-10-15 15:40:00,59.69,59.84,59.66,59.8,292289.0,49.0304,49.1536,49.0057,49.1207,292289.0
2018-10-15 15:50:00,59.8,59.85,59.54,59.55,529446.0,49.1207,49.1618,48.9071,48.9154,529446.0
2018-10-16 09:30:00,59.89,59.91,59.55,59.73,289494.0,49.1946,49.2111,48.9154,49.0632,289494.0
2018-10-16 09:40:00,59.73,60.13,59.68,59.84,245788.0,49.0632,49.3918,49.0221,49.1536,245788.0
2018-10-16 09:50:00,59.82,59.93,59.71,59.75,154385.0,49.1371,49.2275,49.0468,49.0796,154385.0
2018-10-16 10:00:00,59.74,60.08,59.66,59.99,218062.0,49.0714,49.3507,49.0057,49.2768,218062.0
2018-10-16 10:10:00,60.0,60.01,59.73,59.77,137171.0,49.285,49.2932,49.0632,49.0961,137171.0
2018-10-16 10:20:00,59.78,59.92,59.77,59.78,123463.0,49.1043,49.2193,49.0961,49.1043,123463.0
2018-10-16 10:30:00,59.77,59.79,59.64,59.7,100226.0,49.0961,49.1125,48.9893,49.0386,100226.0
2018-10-16 10:40:00,59.71,59.86,59.69,59.8,173791.0,49.0468,49.17,49.0304,49.1207,173791.0
2018-10-16 10:50:00,59.8,59.94,59.77,59.94,140911.0,49.1207,49.2357,49.0961,49.2357,140911.0
2018-10-16 11:00:00,59.94,59.96,59.76,59.81,191409.0,49.2357,49.2521,49.0879,49.1289,191409.0
2018-10-16 11:10:00,59.82,59.87,59.76,59.83,87416.0,49.1371,49.1782,49.0879,49.1453,87416.0
2018-10-16 11:20:00,59.83,59.89,59.74,59.86,87595.0,49.1453,49.1946,49.0714,49.17,87595.0
2018-10-16 11:30:00,59.86,59.87,59.68,59.69,77626.0,49.17,49.1782,49.0221,49.0304,77626.0
2018-10-16 11:40:00,59.69,59.71,59.54,59.6,118443.0,49.0304,49.0468,48.9071,48.9564,118443.0
2018-10-16 11:50:00,59.6,59.75,59.52,59.7,131833.0,48.9564,49.0796,48.8907,49.0386,131833.0
2018-10-16 12:00:00,59.7,59.93,59.69,59.86,103931.0,49.0386,49.2275,49.0304,49.17,103931.0
2018-10-16 12:10:00,59.87,59.93,59.77,59.82,206640.0,49.1782,49.2275,49.0961,49.1371,206640.0
2018-10-16 12:20:00,59.82,59.82,59.66,59.68,76408.0,49.1371,49.1371,49.0057,49.0221,76408.0
2018-10-16 12:30:00,59.67,59.8,59.66,59.77,101987.0,49.0139,49.1207,49.0057,49.0961,101987.0
2018-10-16 12:40:00,59.77,59.81,59.68,59.72,55189.0,49.0961,49.1289,49.0221,49.055,55189.0
2018-10-16 12:50:00,59.72,59.72,59.66,59.68,56996.0,49.055,49.055,49.0057,49.0221,56996.0
2018-10-16 13:00:00,59.68,59.68,59.59,59.6,57027.0,49.0221,49.0221,48.9482,48.9564,57027.0
2018-10-16 13:10:00,59.6,59.61,59.55,59.57,46850.0,48.9564,48.9646,48.9154,48.9318,46850.0
2018-10-16 13:20:00,59.55,59.59,59.52,59.56,52381.0,48.9154,48.9482,48.8907,48.9236,52381.0
2018-10-16 13:30:00,59.55,59.67,59.53,59.66,58007.0,48.9154,49.0139,48.8989,49.0057,58007.0
2018-10-16 13:40:00,59.67,59.79,59.64,59.72,117060.0,49.0139,49.1125,48.9893,49.055,117060.0
2018-10-16 13:50:00,59.72,59.73,59.58,59.62,110176.0,49.055,49.0632,48.94,48.9729,110176.0
2018-10-16 14:00:00,59.62,59.63,59.52,59.57,150148.0,48.9729,48.9811,48.8907,48.9318,150148.0
2018-10-16 14:10:00,59.57,59.65,59.52,59.64,112397.0,48.9318,48.9975,48.8907,48.9893,112397.0
2018-10-16 14:20:00,59.65,59.72,59.62,59.72,113913.0,48.9975,49.055,48.9729,49.055,113913.0
2018-10-16 14:30:00,59.72,59.85,59.72,59.79,162968.0,49.055,49.1618,49.055,49.1125,162968.0
2018-10-16 14:40:00,59.79,59.81,59.71,59.74,105258.0,49.1125,49.1289,49.0468,49.0714,105258.0
2018-10-16 14:50:00,59.73,59.75,59.62,59.69,109232.0,49.0632,49.0796,48.9729,49.0304,109232.0
2018-10-16 15:00:00,59.7,59.73,59.62,59.73,121739.0,49.0386,49.0632,48.9729,49.0632,121739.0
2018-10-16 15:10:00,59.73,59.77,59.68,59.71,84620.0,49.0632,49.0961,49.0221,49.0468,84620.0
2018-10-16 15:20:00,59.71,59.71,59.59,59.62,98141.0,49.0468,49.0468,48.9482,48.9729,98141.0
2018-10-16 15:30:00,59.61,59.75,59.57,59.75,113322.0,48.9646,49.0796,48.9318,49.0796,113322.0
2018-10-16 15:40:00,59.75,59.82,59.65,59.73,290265.0,49.0796,49.1371,48.9975,49.0632,290265.0
2018-10-16 15:50:00,59.73,59.75,59.62,59.68,527258.0,49.0632,49.0796,48.9729,49.0221,527258.0
2018-10-17 09:30:00,59.28,59.38,59.06,59.3,233682.0,48.6936,48.7757,48.5129,48.71,233682.0
2018-10-17 09:40:00,59.29,59.54,59.25,59.27,101460.0,48.7018,48.9071,48.6689,48.6854,101460.0
2018-10-17 09:50:00,59.29,59.29,58.93,58.96,206714.0,48.7018,48.7018,48.4061,48.4307,206714.0
2018-10-17 10:00:00,58.95,59.36,58.9,59.36,145174.0,48.4225,48.7593,48.3814,48.7593,145174.0
2018-10-17 10:10:00,59.35,59.38,59.17,59.32,126733.0,48.7511,48.7757,48.6032,48.7264,126733.0
2018-10-17 10:20:00,59.3,59.4,59.19,59.23,101184.0,48.71,48.7921,48.6196,48.6525,101184.0
2018-10-17 10:30:00,59.19,59.22,58.78,58.87,173653.0,48.6196,48.6443,48.2829,48.3568,173653.0
2018-10-17 10:40:00,58.87,58.88,58.69,58.81,151463.0,48.3568,48.365,48.2089,48.3075,151463.0
2018-10-17 10:50:00,58.81,58.92,58.74,58.8,107536.0,48.3075,48.3979,48.25,48.2993,107536.0
2018-10-17 11:00:00,58.79,58.93,58.67,58.91,109904.0,48.2911,48.4061,48.1925,48.3896,109904.0
2018-10-17 11:10:00,58.9,58.94,58.75,58.83,69925.0,48.3814,48.4143,48.2582,48.3239,69925.0
2018-10-17 11:20:00,58.82,58.95,58.77,58.95,87446.0,48.3157,48.4225,48.2746,48.4225,87446.0
2018-10-17 11:30:00,58.96,58.98,58.82,58.85,90733.0,48.4307,48.4471,48.3157,48.3404,90733.0
2018-10-17 11:40:00,58.86,59.0,58.85,58.96,91727.0,48.3486,48.4636,48.3404,48.4307,91727.0
2018-10-17 11:50:00,58.96,58.97,58.87,58.94,83705.0,48.4307,48.4389,48.3568,48.4143,83705.0
2018-10-17 12:00:00,58.94,59.1,58.88,59.08,95670.0,48.4143,48.5457,48.365,48.5293,95670.0
2018-10-17 12:10:00,59.09,59.18,59.02,59.15,166924.0,48.5375,48.6114,48.48,48.5868,166924.0
2018-10-17 12:20:00,59.16,59.16,59.05,59.06,100422.0,48.595,48.595,48.5046,48.5129,100422.0
2018-10-17 12:30:00,59.05,59.06,58.9,58.99,130145.0,48.5046,48.5129,48.3814,48.4554,130145.0
2018-10-17 12:40:00,58.98,59.16,58.98,59.09,116292.0,48.4471,48.595,48.4471,48.5375,116292.0
2018-10-17 12:50:00,59.09,59.22,59.07,59.15,84385.0,48.5375,48.6443,48.5211,48.5868,84385.0
2018-10-17 13:00:00,59.15,59.21,59.11,59.16,53950.0,48.5868,48.6361,48.5539,48.595,53950.0
2018-10-17 13:10:00,59.16,59.18,59.12,59.15,44677.0,48.595,48.6114,48.5621,48.5868,44677.0
2018-10-17 13:20:00,59.15,59.2,59.12,59.12,35327.0,48.5868,48.6279,48.5621,48.5621,35327.0
2018-10-17 13:30:00,59.12,59.15,59.04,59.08,47310.0,48.5621,48.5868,48.4964,48.5293,47310.0
2018-10-17 13:40:00,59.09,59.12,59.04,59.08,39370.0,48.5375,48.5621,48.4964,48.5293,39370.0
2018-10-17 13:50:00,59.08,59.15,59.04,59.1,66083.0,48.5293,48.5868,48.4964,48.5457,66083.0
2018-10-17 14:00:00,59.1,59.12,59.0,59.08,53004.0,48.5457,48.5621,48.4636,48.5293,53004.0
2018-10-17 14:10:00,59.08,59.08,58.83,58.86,74924.0,48.5293,48.5293,48.3239,48.3486,74924.0
2018-10-17 14:20:00,58.85,58.91,58.68,58.84,92828.0,48.3404,48.3896,48.2007,48.3321,92828.0
2018-10-17 14:30:00,58.82,58.9,58.78,58.79,56527.0,48.3157,48.3814,48.2829,48.2911,56527.0
2018-10-17 14:40:00,58.79,58.93,58.79,58.93,61573.0,48.2911,48.4061,48.2911,48.4061,61573.0
2018-10-17 14:50:00,58.93,59.0,58.88,58.95,87227.0,48.4061,48.4636,48.365,48.4225,87227.0
2018-10-17 15:00:00,58.95,59.09,58.94,59.03,115596.0,48.4225,48.5375,48.4143,48.4882,115596.0
2018-10-17 15:10:00,59.02,59.02,58.9,58.95,152675.0,48.48,48.48,48.3814,48.4225,152675.0
2018-10-17 15:20:00,58.96,59.1,58.96,59.05,69999.0,48.4307,48.5457,48.4307,48.5046,69999.0
2018-10-17 15:30:00,59.05,59.06,58.89,59.01,145074.0,48.5046,48.5129,48.3732,48.4718,145074.0
2018-10-17 15:40:00,59.0,59.11,58.87,59.07,259768.0,48.4636,48.5539,48.3568,48.5211,259768.0
2018-10-17 15:50:00,59.07,59.26,59.0,59.24,636580.0,48.5211,48.6771,48.4636,48.6607,636580.0
2018-10-18 09:30:00,58.82,58.93,58.44,58.55,280036.0,48.3157,48.4061,48.0036,48.0939,280036.0
2018-10-18 09:40:00,58.55,58.96,58.49,58.94,159685.0,48.0939,48.4307,48.0447,48.4143,159685.0
2018-10-18 09:50:00,58.95,59.06,58.85,58.85,707856.0,48.4225,48.5129,48.3404,48.3404,707856.0
2018-10-18 10:00:00,58.85,58.9,58.69,58.7,610506.0,48.3404,48.3814,48.2089,48.2171,610506.0
2018-10-18 10:10:00,58.69,58.93,58.68,58.83,194471.0,48.2089,48.4061,48.2007,48.3239,194471.0
2018-10-18 10:20:00,58.83,58.85,58.69,58.75,117143.0,48.3239,48.3404,48.2089,48.2582,117143.0
2018-10-18 10:30:00,58.75,58.9,58.71,58.78,195338.0,48.2582,48.3814,48.2254,48.2829,195338.0
2018-10-18 10:40:00,58.79,59.05,58.79,58.98,206765.0,48.2911,48.5046,48.2911,48.4471,206765.0
2018-10-18 10:50:00,58.98,59.16,58.89,59.12,123219.0,48.4471,48.595,48.3732,48.5621,123219.0
2018-10-18 11:00:00,59.11,59.13,58.8,58.81,155769.0,48.5539,48.5704,48.2993,48.3075,155769.0
2018-10-18 11:10:00,58.82,58.88,58.74,58.85,134938.0,48.3157,48.365,48.25,48.3404,134938.0
2018-10-18 11:20:00,58.85,58.87,58.65,58.65,147257.0,48.3404,48.3568,48.1761,48.1761,147257.0
2018-10-18 11:30:00,58.65,58.71,58.44,58.49,227349.0,48.1761,48.2254,48.0036,48.0447,227349.0
2018-10-18 11:40:00,58.5,58.53,58.35,58.44,249419.0,48.0529,48.0775,47.9297,48.0036,249419.0
2018-10-18 11:50:00,58.43,58.44,58.27,58.34,144945.0,47.9954,48.0036,47.8639,47.9214,144945.0
2018-10-18 12:00:00,58.33,58.64,58.27,58.55,232152.0,47.9132,48.1679,47.8639,48.0939,232152.0
2018-10-18 12:10:00,58.55,58.59,58.24,58.27,271125.0,48.0939,48.1268,47.8393,47.8639,271125.0
2018-10-18 12:20:00,58.27,58.61,58.26,58.55,193727.0,47.8639,48.1432,47.8557,48.0939,193727.0
2018-10-18 12:30:00,58.55,58.74,58.53,58.74,202767.0,48.0939,48.25,48.0775,48.25,202767.0
2018-10-18 12:40:00,58.73,59.31,58.73,58.95,419435.0,48.2418,48.7182,48.2418,48.4225,419435.0
2018-10-18 12:50:00,58.95,58.96,58.8,58.88,116376.0,48.4225,48.4307,48.2993,48.365,116376.0
2018-10-18 13:00:00,58.87,58.93,58.63,58.67,183803.0,48.3568,48.4061,48.1596,48.1925,183803.0
2018-10-18 13:10:00,58.67,58.77,58.45,58.45,115910.0,48.1925,48.2746,48.0118,48.0118,115910.0
2018-10-18 13:20:00,58.45,58.53,58.35,58.39,141606.0,48.0118,48.0775,47.9297,47.9625,141606.0
2018-10-18 13:30:00,58.38,58.49,58.24,58.3,166657.0,47.9543,48.0447,47.8393,47.8886,166657.0
2018-10-18 13:40:00,58.3,58.3,58.11,58.19,131306.0,47.8886,47.8886,47.7325,47.7982,131306.0
2018-10-18 13:50:00,58.2,58.3,58.1,58.27,131751.0,47.8064,47.8886,47.7243,47.8639,131751.0
2018-10-18 14:00:00,58.26,58.46,58.24,58.33,189368.0,47.8557,48.02,47.8393,47.9132,189368.0
2018-10-18 14:10:00,58.32,58.32,58.09,58.09,124083.0,47.905,47.905,47.7161,47.7161,124083.0
2018-10-18 14:20:00,58.09,58.4,58.08,58.32,150660.0,47.7161,47.9707,47.7079,47.905,150660.0
2018-10-18 14:30:00,58.31,58.41,58.25,58.26,140629.0,47.8968,47.9789,47.8475,47.8557,140629.0
2018-10-18 14:40:00,58.26,58.43,58.2,58.31,101902.0,47.8557,47.9954,47.8064,47.8968,101902.0
2018-10-18 14:50:00,58.31,58.51,58.3,58.5,376319.0,47.8968,48.0611,47.8886,48.0529,376319.0
2018-10-18 15:00:00,58.51,58.52,58.14,58.15,360018.0,48.0611,48.0693,47.7572,47.7654,360018.0
2018-10-18 15:10:00,58.16,58.33,58.11,58.29,229979.0,47.7736,47.9132,47.7325,47.8804,229979.0
2018-10-18 15:20:00,58.29,58.37,58.26,58.31,309982.0,47.8804,47.9461,47.8557,47.8968,309982.0
2018-10-18 15:30:00,58.31,58.44,58.25,58.44,359022.0,47.8968,48.0036,47.8475,48.0036,359022.0
2018-10-18 15:40:00,58.44,58.52,58.33,58.39,457958.0,48.0036,48.0693,47.9132,47.9625,457958.0
2018-10-18 15:50:00,58.4,58.43,58.3,58.43,829394.0,47.9707,47.9954,47.8886,47.9954,829394.0
2018-10-19 09:30:00,58.0,60.09,57.58,60.08,1052686.0,47.6422,49.3589,47.2972,49.3507,1052686.0
2018-10-19 09:40:00,60.06,60.92,60.02,60.78,734306.0,49.3343,50.0407,49.3014,49.9257,734306.0
2018-10-19 09:50:00,60.78,61.19,60.78,60.94,843035.0,49.9257,50.2625,49.9257,50.0571,843035.0
2018-10-19 10:00:00,60.93,60.97,60.27,60.39,489471.0,50.0489,50.0818,49.5068,49.6053,489471.0
2018-10-19 10:10:00,60.39,60.61,60.07,60.11,383868.0,49.6053,49.7861,49.3425,49.3753,383868.0
2018-10-19 10:20:00,60.12,60.12,59.57,59.69,317784.0,49.3836,49.3836,48.9318,49.0304,317784.0
2018-10-19 10:30:00,59.67,59.94,59.57,59.76,280694.0,49.0139,49.2357,48.9318,49.0879,280694.0
2018-10-19 10:40:00,59.76,59.92,59.69,59.72,172719.0,49.0879,49.2193,49.0304,49.055,172719.0
2018-10-19 10:50:00,59.72,59.91,59.45,59.83,177051.0,49.055,49.2111,48.8332,49.1453,177051.0
2018-10-19 11:00:00,59.83,59.88,59.57,59.68,111045.0,49.1453,49.1864,48.9318,49.0221,111045.0
2018-10-19 11:10:00,59.69,59.92,59.66,59.68,218484.0,49.0304,49.2193,49.0057,49.0221,218484.0
2018-10-19 11:20:00,59.7,59.71,59.24,59.28,144344.0,49.0386,49.0468,48.6607,48.6936,144344.0
2018-10-19 11:30:00,59.28,59.29,58.78,58.84,208508.0,48.6936,48.7018,48.2829,48.3321,208508.0
2018-10-19 11:40:00,58.85,58.9,58.54,58.87,156323.0,48.3404,48.3814,48.0857,48.3568,156323.0
2018-10-19 11:50:00,58.86,59.38,58.86,59.36,158509.0,48.3486,48.7757,48.3486,48.7593,158509.0
2018-10-19 12:00:00,59.37,59.37,59.08,59.23,119370.0,48.7675,48.7675,48.5293,48.6525,119370.0
2018-10-19 12:10:00,59.23,59.24,58.88,59.04,124247.0,48.6525,48.6607,48.365,48.4964,124247.0
2018-10-19 12:20:00,59.03,59.03,58.87,58.89,112785.0,48.4882,48.4882,48.3568,48.3732,112785.0
2018-10-19 12:30:00,58.89,59.2,58.84,59.2,125322.0,48.3732,48.6279,48.3321,48.6279,125322.0
2018-10-19 12:40:00,59.2,59.44,59.1,59.34,161398.0,48.6279,48.825,48.5457,48.7429,161398.0
2018-10-19 12:50:00,59.35,59.42,59.18,59.24,120684.0,48.7511,48.8086,48.6114,48.6607,120684.0
2018-10-19 13:00:00,59.23,59.23,59.0,59.09,83951.0,48.6525,48.6525,48.4636,48.5375,83951.0
2018-10-19 13:10:00,59.09,59.35,59.09,59.28,88866.0,48.5375,48.7511,48.5375,48.6936,88866.0
2018-10-19 13:20:00,59.3,59.35,59.05,59.2,109087.0,48.71,48.7511,48.5046,48.6279,109087.0
2018-10-19 13:30:00,59.2,59.24,58.97,58.97,95489.0,48.6279,48.6607,48.4389,48.4389,95489.0
2018-10-19 13:40:00,58.97,59.03,58.7,58.8,255052.0,48.4389,48.4882,48.2171,48.2993,255052.0
2018-10-19 13:50:00,58.8,58.86,58.68,58.77,100772.0,48.2993,48.3486,48.2007,48.2746,100772.0
2018-10-19 14:00:00,58.76,58.81,58.67,58.78,149470.0,48.2664,48.3075,48.1925,48.2829,149470.0
2018-10-19 14:10:00,58.79,59.01,58.74,59.01,166662.0,48.2911,48.4718,48.25,48.4718,166662.0
2018-10-19 14:20:00,59.0,59.14,58.88,58.91,111639.0,48.4636,48.5786,48.365,48.3896,111639.0
2018-10-19 14:30:00,58.91,58.99,58.83,58.84,75261.0,48.3896,48.4554,48.3239,48.3321,75261.0
2018-10-19 14:40:00,58.84,58.86,58.68,58.83,105014.0,48.3321,48.3486,48.2007,48.3239,105014.0
2018-10-19 14:50:00,58.84,58.86,58.67,58.7,91302.0,48.3321,48.3486,48.1925,48.2171,91302.0
2018-10-19 15:00:00,58.7,58.77,58.59,58.65,156277.0,48.2171,48.2746,48.1268,48.1761,156277.0
2018-10-19 15:10:00,58.64,58.69,58.52,58.69,168489.0,48.1679,48.2089,48.0693,48.2089,168489.0
2018-10-19 15:20:00,58.69,58.85,58.66,58.8,176698.0,48.2089,48.3404,48.1843,48.2993,176698.0
2018-10-19 15:30:00,58.79,58.82,58.71,58.74,193711.0,48.2911,48.3157,48.2254,48.25,193711.0
2018-10-19 15:40:00,58.75,58.76,58.62,58.66,280871.0,48.2582,48.2664,48.1514,48.1843,280871.0
2018-10-19 15:50:00,58.65,58.7,58.48,58.48,652850.0,48.1761,48.2171,48.0364,48.0364,652850.0
2018-10-22 09:30:00,58.45,58.61,57.14,57.26,449256.0,48.0118,48.1432,46.9357,47.0343,449256.0
2018-10-22 09:40:00,57.26,57.67,57.15,57.51,320360.0,47.0343,47.3711,46.944,47.2397,320360.0
2018-10-22 09:50:00,57.51,57.52,56.84,57.0,379558.0,47.2397,47.2479,46.6893,46.8207,379558.0
2018-10-22 10:00:00,57.0,57.0,56.62,56.73,408645.0,46.8207,46.8207,46.5086,46.599,408645.0
2018-10-22 10:10:00,56.73,56.8,56.39,56.51,671760.0,46.599,46.6565,46.3197,46.4182,671760.0
2018-10-22 10:20:00,56.51,56.53,56.17,56.27,305997.0,46.4182,46.4347,46.139,46.2211,305997.0
2018-10-22 10:30:00,56.28,56.69,56.2,56.59,466922.0,46.2293,46.5661,46.1636,46.484,466922.0
2018-10-22 10:40:00,56.59,56.6,56.4,56.48,281999.0,46.484,46.4922,46.3279,46.3936,281999.0
2018-10-22 10:50:00,56.49,56.7,56.48,56.7,657862.0,46.4018,46.5743,46.3936,46.5743,657862.0
2018-10-22 11:00:00,56.69,56.69,56.54,56.59,308950.0,46.5661,46.5661,46.4429,46.484,308950.0
2018-10-22 11:10:00,56.59,56.72,56.56,56.72,405734.0,46.484,46.5907,46.4593,46.5907,405734.0
2018-10-22 11:20:00,56.72,56.86,56.66,56.73,354588.0,46.5907,46.7057,46.5415,46.599,354588.0
2018-10-22 11:30:00,56.73,56.82,56.59,56.71,312825.0,46.599,46.6729,46.484,46.5825,312825.0
2018-10-22 11:40:00,56.71,56.82,56.59,56.71,201358.0,46.5825,46.6729,46.484,46.5825,201358.0
2018-10-22 11:50:00,56.7,56.7,56.48,56.61,212487.0,46.5743,46.5743,46.3936,46.5004,212487.0
2018-10-22 12:00:00,56.61,56.7,56.57,56.6,315236.0,46.5004,46.5743,46.4675,46.4922,315236.0
2018-10-22 12:10:00,56.6,56.66,56.52,56.6,251460.0,46.4922,46.5415,46.4265,46.4922,251460.0
2018-10-22 12:20:00,56.61,56.65,56.55,56.61,268464.0,46.5004,46.5332,46.4511,46.5004,268464.0
2018-10-22 12:30:00,56.6,56.65,56.5,56.53,185486.0,46.4922,46.5332,46.41,46.4347,185486.0
2018-10-22 12:40:00,56.54,56.59,56.49,56.51,282918.0,46.4429,46.484,46.4018,46.4182,282918.0
2018-10-22 12:50:00,56.5,56.56,56.49,56.5,215178.0,46.41,46.4593,46.4018,46.41,215178.0
2018-10-22 13:00:00,56.5,56.57,56.49,56.52,205140.0,46.41,46.4675,46.4018,46.4265,205140.0
2018-10-22 13:10:00,56.53,56.65,56.51,56.64,147170.0,46.4347,46.5332,46.4182,46.525,147170.0
2018-10-22 13:20:00,56.63,56.68,56.61,56.64,118577.0,46.5168,46.5579,46.5004,46.525,118577.0
2018-10-22 13:30:00,56.63,56.75,56.62,56.68,127656.0,46.5168,46.6154,46.5086,46.5579,127656.0
2018-10-22 13:40:00,56.68,56.86,56.66,56.76,91129.0,46.5579,46.7057,46.5415,46.6236,91129.0
2018-10-22 13:50:00,56.75,56.78,56.62,56.63,102223.0,46.6154,46.64,46.5086,46.5168,102223.0
2018-10-22 14:00:00,56.63,56.7,56.6,56.65,120764.0,46.5168,46.5743,46.4922,46.5332,120764.0
2018-10-22 14:10:00,56.65,56.74,56.61,56.73,125884.0,46.5332,46.6072,46.5004,46.599,125884.0
2018-10-22 14:20:00,56.74,56.74,56.6,56.64,148688.0,46.6072,46.6072,46.4922,46.525,148688.0
2018-10-22 14:30:00,56.63,56.63,56.53,56.58,170410.0,46.5168,46.5168,46.4347,46.4757,170410.0
2018-10-22 14:40:00,56.58,56.7,56.54,56.66,235674.0,46.4757,46.5743,46.4429,46.5415,235674.0
2018-10-22 14:50:00,56.67,56.71,56.59,56.69,224481.0,46.5497,46.5825,46.484,46.5661,224481.0
2018-10-22 15:00:00,56.68,56.9,56.64,56.66,261687.0,46.5579,46.7386,46.525,46.5415,261687.0
2018-10-22 15:10:00,56.65,56.85,56.65,56.76,139524.0,46.5332,46.6975,46.5332,46.6236,139524.0
2018-10-22 15:20:00,56.76,56.89,56.74,56.84,167407.0,46.6236,46.7304,46.6072,46.6893,167407.0
2018-10-22 15:30:00,56.85,56.9,56.74,56.74,296742.0,46.6975,46.7386,46.6072,46.6072,296742.0
2018-10-22 15:40:00,56.74,56.8,56.63,56.73,478705.0,46.6072,46.6565,46.5168,46.599,478705.0
2018-10-22 15:50:00,56.73,56.91,56.72,56.8,996690.0,46.599,46.7468,46.5907,46.6565,996690.0
2018-10-23 09:30:00,55.62,55.75,55.02,55.38,717812.0,45.6872,45.794,45.1943,45.49,717812.0
2018-10-23 09:40:00,55.39,55.48,55.21,55.48,501563.0,45.4983,45.5722,45.3504,45.5722,501563.0
2018-10-23 09:50:00,55.48,55.48,55.22,55.22,353854.0,45.5722,45.5722,45.3586,45.3586,353854.0
2018-10-23 10:00:00,55.22,55.3,54.86,54.97,495999.0,45.3586,45.4243,45.0629,45.1533,495999.0
2018-10-23 10:10:00,54.96,54.97,54.61,54.75,343695.0,45.1451,45.1533,44.8576,44.9726,343695.0
2018-10-23 10:20:00,54.74,55.05,54.74,54.98,392524.0,44.9643,45.219,44.9643,45.1615,392524.0
2018-10-23 10:30:00,54.98,55.12,54.9,55.05,231280.0,45.1615,45.2765,45.0958,45.219,231280.0
2018-10-23 10:40:00,55.06,55.11,54.91,55.02,259101.0,45.2272,45.2683,45.104,45.1943,259101.0
2018-10-23 10:50:00,55.03,55.11,54.99,55.01,165494.0,45.2026,45.2683,45.1697,45.1861,165494.0
2018-10-23 11:00:00,55.01,55.1,54.85,55.06,269023.0,45.1861,45.26,45.0547,45.2272,269023.0
2018-10-23 11:10:00,55.05,55.11,54.92,55.05,216964.0,45.219,45.2683,45.1122,45.219,216964.0
2018-10-23 11:20:00,55.05,55.2,54.99,55.02,174669.0,45.219,45.3422,45.1697,45.1943,174669.0
2018-10-23 11:30:00,55.01,55.09,54.61,54.65,419715.0,45.1861,45.2518,44.8576,44.8904,419715.0
2018-10-23 11:40:00,54.65,54.91,54.64,54.69,234025.0,44.8904,45.104,44.8822,44.9233,234025.0
2018-10-23 11:50:00,54.69,54.81,54.62,54.7,297455.0,44.9233,45.0218,44.8658,44.9315,297455.0
2018-10-23 12:00:00,54.69,54.78,54.48,54.78,290718.0,44.9233,44.9972,44.7508,44.9972,290718.0
2018-10-23 12:10:00,54.75,54.79,54.55,54.66,161495.0,44.9726,45.0054,44.8083,44.8986,161495.0
2018-10-23 12:20:00,54.66,54.77,54.59,54.62,211558.0,44.8986,44.989,44.8411,44.8658,211558.0
2018-10-23 12:30:00,54.62,54.85,54.62,54.8,227474.0,44.8658,45.0547,44.8658,45.0136,227474.0
2018-10-23 12:40:00,54.8,54.99,54.79,54.9,164655.0,45.0136,45.1697,45.0054,45.0958,164655.0
2018-10-23 12:50:00,54.89,55.02,54.86,54.89,163089.0,45.0876,45.1943,45.0629,45.0876,163089.0
2018-10-23 13:00:00,54.88,55.02,54.8,55.01,205861.0,45.0793,45.1943,45.0136,45.1861,205861.0
2018-10-23 13:10:00,55.01,55.08,54.91,54.92,131971.0,45.1861,45.2436,45.104,45.1122,131971.0
2018-10-23 13:20:00,54.91,55.01,54.82,54.85,166656.0,45.104,45.1861,45.0301,45.0547,166656.0
2018-10-23 13:30:00,54.85,54.91,54.73,54.76,149157.0,45.0547,45.104,44.9561,44.9808,149157.0
2018-10-23 13:40:00,54.76,54.83,54.62,54.64,200632.0,44.9808,45.0383,44.8658,44.8822,200632.0
2018-10-23 13:50:00,54.64,54.72,54.51,54.52,184710.0,44.8822,44.9479,44.7754,44.7836,184710.0
2018-10-23 14:00:00,54.51,54.83,54.51,54.72,230468.0,44.7754,45.0383,44.7754,44.9479,230468.0
2018-10-23 14:10:00,54.72,54.96,54.7,54.96,184015.0,44.9479,45.1451,44.9315,45.1451,184015.0
2018-10-23 14:20:00,54.96,55.03,54.82,54.97,184841.0,45.1451,45.2026,45.0301,45.1533,184841.0
2018-10-23 14:30:00,54.98,55.23,54.97,55.19,147046.0,45.1615,45.3668,45.1533,45.334,147046.0
2018-10-23 14:40:00,55.19,55.21,55.04,55.17,204957.0,45.334,45.3504,45.2108,45.3175,204957.0
2018-10-23 14:50:00,55.17,55.27,55.11,55.15,310892.0,45.3175,45.3997,45.2683,45.3011,310892.0
2018-10-23 15:00:00,55.14,55.27,55.1,55.18,177087.0,45.2929,45.3997,45.26,45.3258,177087.0
2018-10-23 15:10:00,55.17,55.23,55.05,55.08,222003.0,45.3175,45.3668,45.219,45.2436,222003.0
2018-10-23 15:20:00,55.07,55.5,55.07,55.36,396737.0,45.2354,45.5886,45.2354,45.4736,396737.0
2018-10-23 15:30:00,55.36,55.45,55.23,55.25,339723.0,45.4736,45.5475,45.3668,45.3833,339723.0
2018-10-23 15:40:00,55.26,55.33,55.13,55.17,391440.0,45.3915,45.449,45.2847,45.3175,391440.0
2018-10-23 15:50:00,55.16,55.19,55.06,55.1,986732.0,45.3093,45.334,45.2272,45.26,986732.0
2018-10-24 09:30:00,55.51,55.61,55.17,55.23,389751.0,45.5968,45.679,45.3175,45.3668,389751.0
2018-10-24 09:40:00,55.23,55.27,54.99,55.0,175621.0,45.3668,45.3997,45.1697,45.1779,175621.0
2018-10-24 09:50:00,55.0,55.15,54.99,55.09,187845.0,45.1779,45.3011,45.1697,45.2518,187845.0
2018-10-24 10:00:00,55.08,55.11,54.81,54.84,298259.0,45.2436,45.2683,45.0218,45.0465,298259.0
2018-10-24 10:10:00,54.84,54.91,54.64,54.7,293377.0,45.0465,45.104,44.8822,44.9315,293377.0
2018-10-24 10:20:00,54.69,54.88,54.67,54.76,246882.0,44.9233,45.0793,44.9068,44.9808,246882.0
2018-10-24 10:30:00,54.79,54.93,54.66,54.68,443952.0,45.0054,45.1204,44.8986,44.9151,443952.0
2018-10-24 10:40:00,54.68,54.79,54.51,54.66,213949.0,44.9151,45.0054,44.7754,44.8986,213949.0
2018-10-24 10:50:00,54.67,54.75,54.47,54.52,198685.0,44.9068,44.9726,44.7426,44.7836,198685.0
2018-10-24 11:00:00,54.53,54.62,54.28,54.33,444583.0,44.7918,44.8658,44.5865,44.6276,444583.0
2018-10-24 11:10:00,54.34,54.56,54.34,54.38,195223.0,44.6358,44.8165,44.6358,44.6686,195223.0
2018-10-24 11:20:00,54.38,54.47,54.18,54.19,355919.0,44.6686,44.7426,44.5043,44.5126,355919.0
2018-10-24 11:30:00,54.2,54.21,54.06,54.16,449248.0,44.5208,44.529,44.4058,44.4879,449248.0
2018-10-24 11:40:00,54.17,54.33,54.05,54.2,727604.0,44.4961,44.6276,44.3976,44.5208,727604.0
2018-10-24 11:50:00,54.2,54.36,54.11,54.29,744986.0,44.5208,44.6522,44.4468,44.5947,744986.0
2018-10-24 12:00:00,54.29,54.3,54.15,54.2,394877.0,44.5947,44.6029,44.4797,44.5208,394877.0
2018-10-24 12:10:00,54.21,54.32,54.15,54.17,554838.0,44.529,44.6193,44.4797,44.4961,554838.0
2018-10-24 12:20:00,54.17,54.21,54.11,54.17,167225.0,44.4961,44.529,44.4468,44.4961,167225.0
2018-10-24 12:30:00,54.16,54.21,54.03,54.04,257712.0,44.4879,44.529,44.3811,44.3893,257712.0
2018-10-24 12:40:00,54.04,54.08,53.91,53.95,500023.0,44.3893,44.4222,44.2826,44.3154,500023.0
2018-10-24 12:50:00,53.96,54.02,53.94,53.95,348109.0,44.3236,44.3729,44.3072,44.3154,348109.0
2018-10-24 13:00:00,53.95,53.96,53.75,53.79,279551.0,44.3154,44.3236,44.1511,44.184,279551.0
2018-10-24 13:10:00,53.78,53.83,53.69,53.81,305352.0,44.1758,44.2169,44.1019,44.2004,305352.0
2018-10-24 13:20:00,53.8,53.8,53.59,53.69,182978.0,44.1922,44.1922,44.0197,44.1019,182978.0
2018-10-24 13:30:00,53.69,53.84,53.58,53.72,186868.0,44.1019,44.2251,44.0115,44.1265,186868.0
2018-10-24 13:40:00,53.72,53.88,53.66,53.87,165330.0,44.1265,44.2579,44.0772,44.2497,165330.0
2018-10-24 13:50:00,53.88,53.95,53.75,53.83,286801.0,44.2579,44.3154,44.1511,44.2169,286801.0
2018-10-24 14:00:00,53.82,53.82,53.6,53.63,187670.0,44.2086,44.2086,44.0279,44.0526,187670.0
2018-10-24 14:10:00,53.63,53.74,53.5,53.62,291917.0,44.0526,44.1429,43.9458,44.0444,291917.0
2018-10-24 14:20:00,53.62,53.71,53.52,53.6,362658.0,44.0444,44.1183,43.9622,44.0279,362658.0
2018-10-24 14:30:00,53.6,53.81,53.6,53.66,506827.0,44.0279,44.2004,44.0279,44.0772,506827.0
2018-10-24 14:40:00,53.67,53.69,53.52,53.6,392271.0,44.0854,44.1019,43.9622,44.0279,392271.0
2018-10-24 14:50:00,53.6,53.73,53.54,53.66,328369.0,44.0279,44.1347,43.9786,44.0772,328369.0
2018-10-24 15:00:00,53.66,53.67,53.34,53.39,302898.0,44.0772,44.0854,43.8144,43.8554,302898.0
2018-10-24 15:10:00,53.39,53.64,53.37,53.51,215053.0,43.8554,44.0608,43.839,43.954,215053.0
2018-10-24 15:20:00,53.51,53.52,53.2,53.26,299421.0,43.954,43.9622,43.6994,43.7486,299421.0
2018-10-24 15:30:00,53.25,53.45,53.23,53.44,398407.0,43.7404,43.9047,43.724,43.8965,398407.0
2018-10-24 15:40:00,53.43,53.56,53.18,53.2,572862.0,43.8883,43.9951,43.6829,43.6994,572862.0
2018-10-24 15:50:00,53.2,53.34,52.97,53.0,1262160.0,43.6994,43.8144,43.5104,43.5351,1262160.0
2018-10-25 09:30:00,53.78,54.25,53.57,53.72,541068.0,44.1758,44.5618,44.0033,44.1265,541068.0
2018-10-25 09:40:00,53.72,53.73,53.28,53.45,196246.0,44.1265,44.1347,43.7651,43.9047,196246.0
2018-10-25 09:50:00,53.46,53.71,53.41,53.64,211125.0,43.9129,44.1183,43.8719,44.0608,211125.0
2018-10-25 10:00:00,53.64,53.93,53.62,53.77,231603.0,44.0608,44.299,44.0444,44.1676,231603.0
2018-10-25 10:10:00,53.77,53.92,53.63,53.66,184290.0,44.1676,44.2908,44.0526,44.0772,184290.0
2018-10-25 10:20:00,53.66,53.67,53.4,53.47,203837.0,44.0772,44.0854,43.8636,43.9211,203837.0
2018-10-25 10:30:00,53.47,53.57,53.14,53.16,232669.0,43.9211,44.0033,43.6501,43.6665,232669.0
2018-10-25 10:40:00,53.15,53.45,53.14,53.27,262123.0,43.6583,43.9047,43.6501,43.7569,262123.0
2018-10-25 10:50:00,53.28,53.39,53.04,53.05,287755.0,43.7651,43.8554,43.5679,43.5761,287755.0
2018-10-25 11:00:00,53.05,53.18,52.92,53.02,264222.0,43.5761,43.6829,43.4694,43.5515,264222.0
2018-10-25 11:10:00,53.01,53.03,52.76,52.93,217130.0,43.5433,43.5597,43.3379,43.4776,217130.0
2018-10-25 11:20:00,52.94,53.24,52.94,53.23,254450.0,43.4858,43.7322,43.4858,43.724,254450.0
2018-10-25 11:30:00,53.23,53.35,53.22,53.3,282907.0,43.724,43.8226,43.7158,43.7815,282907.0
2018-10-25 11:40:00,53.3,53.31,53.1,53.19,180045.0,43.7815,43.7897,43.6172,43.6911,180045.0
2018-10-25 11:50:00,53.19,53.38,53.1,53.2,396769.0,43.6911,43.8472,43.6172,43.6994,396769.0
2018-10-25 12:00:00,53.2,53.46,53.16,53.44,199456.0,43.6994,43.9129,43.6665,43.8965,199456.0
2018-10-25 12:10:00,53.44,53.48,53.25,53.26,114332.0,43.8965,43.9294,43.7404,43.7486,114332.0
2018-10-25 12:20:00,53.25,53.36,53.17,53.2,118870.0,43.7404,43.8308,43.6747,43.6994,118870.0
2018-10-25 12:30:00,53.2,53.3,53.15,53.28,98813.0,43.6994,43.7815,43.6583,43.7651,98813.0
2018-10-25 12:40:00,53.28,53.47,53.28,53.4,132166.0,43.7651,43.9211,43.7651,43.8636,132166.0
2018-10-25 12:50:00,53.39,53.42,53.32,53.33,86426.0,43.8554,43.8801,43.7979,43.8061,86426.0
2018-10-25 13:00:00,53.34,53.39,53.09,53.1,121548.0,43.8144,43.8554,43.609,43.6172,121548.0
2018-10-25 13:10:00,53.11,53.16,53.04,53.13,125608.0,43.6254,43.6665,43.5679,43.6419,125608.0
2018-10-25 13:20:00,53.12,53.38,53.11,53.35,106464.0,43.6336,43.8472,43.6254,43.8226,106464.0
2018-10-25 13:30:00,53.35,53.46,53.29,53.41,145824.0,43.8226,43.9129,43.7733,43.8719,145824.0
2018-10-25 13:40:00,53.41,53.46,53.37,53.43,90762.0,43.8719,43.9129,43.839,43.8883,90762.0
2018-10-25 13:50:00,53.43,53.43,53.3,53.31,63621.0,43.8883,43.8883,43.7815,43.7897,63621.0
2018-10-25 14:00:00,53.31,53.51,53.22,53.48,96366.0,43.7897,43.954,43.7158,43.9294,96366.0
2018-10-25 14:10:00,53.48,53.54,53.42,53.48,113812.0,43.9294,43.9786,43.8801,43.9294,113812.0
2018-10-25 14:20:00,53.48,53.63,53.44,53.58,119072.0,43.9294,44.0526,43.8965,44.0115,119072.0
2018-10-25 14:30:00,53.57,53.64,53.52,53.55,120666.0,44.0033,44.0608,43.9622,43.9869,120666.0
2018-10-25 14:40:00,53.56,53.69,53.51,53.67,123502.0,43.9951,44.1019,43.954,44.0854,123502.0
2018-10-25 14:50:00,53.68,53.68,53.53,53.54,109640.0,44.0936,44.0936,43.9704,43.9786,109640.0
2018-10-25 15:00:00,53.54,53.68,53.53,53.6,190408.0,43.9786,44.0936,43.9704,44.0279,190408.0
2018-10-25 15:10:00,53.61,53.92,53.58,53.84,180714.0,44.0361,44.2908,44.0115,44.2251,180714.0
2018-10-25 15:20:00,53.84,53.86,53.65,53.73,247066.0,44.2251,44.2415,44.069,44.1347,247066.0
2018-10-25 15:30:00,53.73,53.8,53.52,53.55,220325.0,44.1347,44.1922,43.9622,43.9869,220325.0
2018-10-25 15:40:00,53.54,53.58,53.31,53.37,299793.0,43.9786,44.0115,43.7897,43.839,299793.0
2018-10-25 15:50:00,53.37,53.38,53.17,53.31,649209.0,43.839,43.8472,43.6747,43.7897,649209.0
2018-10-26 09:30:00,52.56,52.62,51.85,52.19,652319.0,43.1737,43.2229,42.5904,42.8697,652319.0
2018-10-26 09:40:00,52.19,52.59,52.08,52.49,269406.0,42.8697,43.1983,42.7794,43.1162,269406.0
2018-10-26 09:50:00,52.48,52.56,52.34,52.51,281783.0,43.1079,43.1737,42.9929,43.1326,281783.0
2018-10-26 10:00:00,52.49,52.52,51.93,52.06,239039.0,43.1162,43.1408,42.6562,42.7629,239039.0
2018-10-26 10:10:00,52.07,52.18,51.89,51.97,175863.0,42.7712,42.8615,42.6233,42.689,175863.0
2018-10-26 10:20:00,51.97,52.32,51.84,52.1,223286.0,42.689,42.9765,42.5822,42.7958,223286.0
2018-10-26 10:30:00,52.09,52.14,51.96,52.03,205025.0,42.7876,42.8287,42.6808,42.7383,205025.0
2018-10-26 10:40:00,52.03,52.14,51.96,52.08,211595.0,42.7383,42.8287,42.6808,42.7794,211595.0
2018-10-26 10:50:00,52.06,52.17,51.93,52.1,279575.0,42.7629,42.8533,42.6562,42.7958,279575.0
2018-10-26 11:00:00,52.09,52.59,52.06,52.55,268888.0,42.7876,43.1983,42.7629,43.1654,268888.0
2018-10-26 11:10:00,52.55,52.86,52.54,52.75,282734.0,43.1654,43.4201,43.1572,43.3297,282734.0
2018-10-26 11:20:00,52.75,53.15,52.75,53.03,202611.0,43.3297,43.6583,43.3297,43.5597,202611.0
2018-10-26 11:30:00,53.04,53.29,53.0,53.11,221045.0,43.5679,43.7733,43.5351,43.6254,221045.0
2018-10-26 11:40:00,53.09,53.15,52.92,53.06,184682.0,43.609,43.6583,43.4694,43.5844,184682.0
2018-10-26 11:50:00,53.07,53.28,53.05,53.16,265931.0,43.5926,43.7651,43.5761,43.6665,265931.0
2018-10-26 12:00:00,53.14,53.42,53.12,53.36,190044.0,43.6501,43.8801,43.6336,43.8308,190044.0
2018-10-26 12:10:00,53.35,53.44,53.24,53.37,167924.0,43.8226,43.8965,43.7322,43.839,167924.0
2018-10-26 12:20:00,53.36,53.48,53.13,53.2,168788.0,43.8308,43.9294,43.6419,43.6994,168788.0
2018-10-26 12:30:00,53.19,53.3,53.13,53.24,139954.0,43.6911,43.7815,43.6419,43.7322,139954.0
2018-10-26 12:40:00,53.23,53.67,53.19,53.64,184318.0,43.724,44.0854,43.6911,44.0608,184318.0
2018-10-26 12:50:00,53.64,53.64,53.39,53.43,162887.0,44.0608,44.0608,43.8554,43.8883,162887.0
2018-10-26 13:00:00,53.43,53.75,53.42,53.68,176872.0,43.8883,44.1511,43.8801,44.0936,176872.0
2018-10-26 13:10:00,53.67,53.84,53.64,53.76,143816.0,44.0854,44.2251,44.0608,44.1594,143816.0
2018-10-26 13:20:00,53.75,53.76,53.49,53.5,163782.0,44.1511,44.1594,43.9376,43.9458,163782.0
2018-10-26 13:30:00,53.49,53.49,53.27,53.28,111801.0,43.9376,43.9376,43.7569,43.7651,111801.0
2018-10-26 13:40:00,53.26,53.46,53.21,53.38,110329.0,43.7486,43.9129,43.7076,43.8472,110329.0
2018-10-26 13:50:00,53.38,53.51,53.34,53.42,110562.0,43.8472,43.954,43.8144,43.8801,110562.0
2018-10-26 14:00:00,53.42,53.47,53.21,53.25,240544.0,43.8801,43.9211,43.7076,43.7404,240544.0
2018-10-26 14:10:00,53.25,53.33,53.09,53.18,155642.0,43.7404,43.8061,43.609,43.6829,155642.0
2018-10-26 14:20:00,53.18,53.35,53.09,53.18,198260.0,43.6829,43.8226,43.609,43.6829,198260.0
2018-10-26 14:30:00,53.17,53.34,53.12,53.26,136551.0,43.6747,43.8144,43.6336,43.7486,136551.0
2018-10-26 14:40:00,53.27,53.31,52.99,53.01,150318.0,43.7569,43.7897,43.5269,43.5433,150318.0
2018-10-26 14:50:00,53.01,53.05,52.71,52.77,184860.0,43.5433,43.5761,43.2969,43.3461,184860.0
2018-10-26 15:00:00,52.78,52.87,52.61,52.77,259681.0,43.3544,43.4283,43.2147,43.3461,259681.0
2018-10-26 15:10:00,52.77,52.84,52.47,52.7,322568.0,43.3461,43.4036,43.0997,43.2886,322568.0
2018-10-26 15:20:00,52.7,52.94,52.67,52.79,216398.0,43.2886,43.4858,43.264,43.3626,216398.0
2018-10-26 15:30:00,52.78,52.93,52.55,52.83,275999.0,43.3544,43.4776,43.1654,43.3954,275999.0
2018-10-26 15:40:00,52.83,53.17,52.67,53.07,406440.0,43.3954,43.6747,43.264,43.5926,406440.0
2018-10-26 15:50:00,53.08,53.26,52.83,52.9,756530.0,43.6008,43.7486,43.3954,43.4529,756530.0
2018-10-29 09:30:00,53.2,53.2,52.68,52.72,342995.0,43.6994,43.6994,43.2722,43.3051,342995.0
2018-10-29 09:40:00,52.73,52.82,52.57,52.67,225998.0,43.3133,43.3872,43.1819,43.264,225998.0
2018-10-29 09:50:00,52.68,52.81,52.56,52.66,200919.0,43.2722,43.379,43.1737,43.2558,200919.0
2018-10-29 10:00:00,52.67,53.16,52.67,53.11,219121.0,43.264,43.6665,43.264,43.6254,219121.0
2018-10-29 10:10:00,53.11,53.13,52.84,52.88,85052.0,43.6254,43.6419,43.4036,43.4365,85052.0
2018-10-29 10:20:00,52.87,52.91,52.82,52.84,117489.0,43.4283,43.4611,43.3872,43.4036,117489.0
2018-10-29 10:30:00,52.84,53.01,52.78,52.83,179522.0,43.4036,43.5433,43.3544,43.3954,179522.0
2018-10-29 10:40:00,52.82,52.82,52.55,52.59,115755.0,43.3872,43.3872,43.1654,43.1983,115755.0
2018-10-29 10:50:00,52.59,52.81,52.57,52.76,203125.0,43.1983,43.379,43.1819,43.3379,203125.0
2018-10-29 11:00:00,52.77,52.87,52.68,52.7,127922.0,43.3461,43.4283,43.2722,43.2886,127922.0
2018-10-29 11:10:00,52.69,52.71,52.4,52.44,139488.0,43.2804,43.2969,43.0422,43.0751,139488.0
2018-10-29 11:20:00,52.44,52.57,52.38,52.55,128939.0,43.0751,43.1819,43.0258,43.1654,128939.0
2018-10-29 11:30:00,52.55,52.77,52.55,52.77,187264.0,43.1654,43.3461,43.1654,43.3461,187264.0
2018-10-29 11:40:00,52.76,53.05,52.69,53.02,318823.0,43.3379,43.5761,43.2804,43.5515,318823.0
2018-10-29 11:50:00,53.02,53.03,52.72,52.72,174256.0,43.5515,43.5597,43.3051,43.3051,174256.0
2018-10-29 12:00:00,52.71,52.78,52.53,52.54,172083.0,43.2969,43.3544,43.149,43.1572,172083.0
2018-10-29 12:10:00,52.55,52.57,52.42,52.43,132188.0,43.1654,43.1819,43.0587,43.0669,132188.0
2018-10-29 12:20:00,52.44,52.49,52.32,52.41,242674.0,43.0751,43.1162,42.9765,43.0504,242674.0
2018-10-29 12:30:00,52.41,52.46,52.3,52.42,116639.0,43.0504,43.0915,42.9601,43.0587,116639.0
2018-10-29 12:40:00,52.41,52.54,52.38,52.42,137919.0,43.0504,43.1572,43.0258,43.0587,137919.0
2018-10-29 12:50:00,52.43,52.5,52.34,52.39,104712.0,43.0669,43.1244,42.9929,43.034,104712.0
2018-10-29 13:00:00,52.38,52.6,52.36,52.56,108879.0,43.0258,43.2065,43.0094,43.1737,108879.0
2018-10-29 13:10:00,52.55,52.56,52.39,52.42,103998.0,43.1654,43.1737,43.034,43.0587,103998.0
2018-10-29 13:20:00,52.41,52.43,52.24,52.29,150313.0,43.0504,43.0669,42.9108,42.9519,150313.0
2018-10-29 13:30:00,52.28,52.43,52.22,52.26,176369.0,42.9437,43.0669,42.8944,42.9272,176369.0
2018-10-29 13:40:00,52.27,52.34,52.15,52.23,151056.0,42.9354,42.9929,42.8369,42.9026,151056.0
2018-10-29 13:50:00,52.22,52.4,52.17,52.18,202388.0,42.8944,43.0422,42.8533,42.8615,202388.0
2018-10-29 14:00:00,52.18,52.19,52.02,52.13,186411.0,42.8615,42.8697,42.7301,42.8204,186411.0
2018-10-29 14:10:00,52.13,52.14,51.78,51.87,356316.0,42.8204,42.8287,42.5329,42.6069,356316.0
2018-10-29 14:20:00,51.86,51.97,51.78,51.8,205694.0,42.5987,42.689,42.5329,42.5494,205694.0
2018-10-29 14:30:00,51.8,51.98,51.76,51.79,225944.0,42.5494,42.6972,42.5165,42.5412,225944.0
2018-10-29 14:40:00,51.79,51.98,51.77,51.77,174318.0,42.5412,42.6972,42.5247,42.5247,174318.0
2018-10-29 14:50:00,51.77,51.77,51.59,51.66,220188.0,42.5247,42.5247,42.3769,42.4344,220188.0
2018-10-29 15:00:00,51.67,51.68,51.34,51.38,301634.0,42.4426,42.4508,42.1715,42.2044,301634.0
2018-10-29 15:10:00,51.38,51.43,51.07,51.18,305283.0,42.2044,42.2455,41.9497,42.0401,305283.0
2018-10-29 15:20:00,51.2,51.33,51.05,51.23,291486.0,42.0565,42.1633,41.9333,42.0812,291486.0
2018-10-29 15:30:00,51.22,51.25,51.03,51.09,380481.0,42.073,42.0976,41.9169,41.9662,380481.0
2018-10-29 15:40:00,51.09,51.35,50.8,51.28,577772.0,41.9662,42.1797,41.728,42.1222,577772.0
2018-10-29 15:50:00,51.28,51.54,51.26,51.46,1093725.0,42.1222,42.3358,42.1058,42.2701,1093725.0
2018-10-30 09:30:00,51.36,51.78,50.88,51.6,491091.0,42.188,42.5329,41.7937,42.3851,491091.0
2018-10-30 09:40:00,51.61,52.05,51.47,51.69,192119.0,42.3933,42.7547,42.2783,42.459,192119.0
2018-10-30 09:50:00,51.68,51.83,51.47,51.76,226430.0,42.4508,42.574,42.2783,42.5165,226430.0
2018-10-30 10:00:00,51.77,51.78,51.45,51.45,244487.0,42.5247,42.5329,42.2619,42.2619,244487.0
2018-10-30 10:10:00,51.45,51.52,51.15,51.22,333632.0,42.2619,42.3194,42.0155,42.073,333632.0
2018-10-30 10:20:00,51.22,51.46,51.11,51.15,254130.0,42.073,42.2701,41.9826,42.0155,254130.0
2018-10-30 10:30:00,51.17,51.22,50.85,50.97,210184.0,42.0319,42.073,41.769,41.8676,210184.0
2018-10-30 10:40:00,50.96,51.09,50.82,50.97,206810.0,41.8594,41.9662,41.7444,41.8676,206810.0
2018-10-30 10:50:00,50.97,51.21,50.96,51.07,261726.0,41.8676,42.0647,41.8594,41.9497,261726.0
2018-10-30 11:00:00,51.08,51.42,51.02,51.25,288484.0,41.958,42.2372,41.9087,42.0976,288484.0
2018-10-30 11:10:00,51.25,51.25,51.05,51.12,160597.0,42.0976,42.0976,41.9333,41.9908,160597.0
2018-10-30 11:20:00,51.12,51.38,51.02,51.33,177375.0,41.9908,42.2044,41.9087,42.1633,177375.0
2018-10-30 11:30:00,51.32,51.49,51.18,51.46,153435.0,42.1551,42.2947,42.0401,42.2701,153435.0
2018-10-30 11:40:00,51.46,51.62,51.4,51.61,190944.0,42.2701,42.4015,42.2208,42.3933,190944.0
2018-10-30 11:50:00,51.61,51.71,51.5,51.51,259082.0,42.3933,42.4754,42.3029,42.3112,259082.0
2018-10-30 12:00:00,51.51,51.78,51.49,51.71,298284.0,42.3112,42.5329,42.2947,42.4754,298284.0
2018-10-30 12:10:00,51.72,51.77,51.57,51.65,252868.0,42.4837,42.5247,42.3604,42.4262,252868.0
2018-10-30 12:20:00,51.66,51.74,51.53,51.68,239047.0,42.4344,42.5001,42.3276,42.4508,239047.0
2018-10-30 12:30:00,51.67,51.68,51.55,51.59,219499.0,42.4426,42.4508,42.344,42.3769,219499.0
2018-10-30 12:40:00,51.59,51.67,51.5,51.65,177677.0,42.3769,42.4426,42.3029,42.4262,177677.0
2018-10-30 12:50:00,51.63,51.66,51.46,51.5,292975.0,42.4097,42.4344,42.2701,42.3029,292975.0
2018-10-30 13:00:00,51.5,51.53,51.32,51.35,317629.0,42.3029,42.3276,42.1551,42.1797,317629.0
2018-10-30 13:10:00,51.34,51.52,51.26,51.51,127159.0,42.1715,42.3194,42.1058,42.3112,127159.0
2018-10-30 13:20:00,51.5,51.63,51.4,51.44,143324.0,42.3029,42.4097,42.2208,42.2537,143324.0
2018-10-30 13:30:00,51.43,51.46,51.3,51.38,109364.0,42.2455,42.2701,42.1387,42.2044,109364.0
2018-10-30 13:40:00,51.38,51.61,51.37,51.59,88967.0,42.2044,42.3933,42.1962,42.3769,88967.0
2018-10-30 13:50:00,51.59,51.68,51.46,51.62,108249.0,42.3769,42.4508,42.2701,42.4015,108249.0
2018-10-30 14:00:00,51.63,51.71,51.48,51.48,206983.0,42.4097,42.4754,42.2865,42.2865,206983.0
2018-10-30 14:10:00,51.49,51.62,51.45,51.59,179899.0,42.2947,42.4015,42.2619,42.3769,179899.0
2018-10-30 14:20:00,51.6,51.84,51.59,51.71,174239.0,42.3851,42.5822,42.3769,42.4754,174239.0
2018-10-30 14:30:00,51.71,51.86,51.63,51.74,176447.0,42.4754,42.5987,42.4097,42.5001,176447.0
2018-10-30 14:40:00,51.76,51.85,51.72,51.85,153895.0,42.5165,42.5904,42.4837,42.5904,153895.0
2018-10-30 14:50:00,51.85,52.18,51.84,52.08,213898.0,42.5904,42.8615,42.5822,42.7794,213898.0
2018-10-30 15:00:00,52.08,52.13,51.88,52.13,236516.0,42.7794,42.8204,42.6151,42.8204,236516.0
2018-10-30 15:10:00,52.12,52.37,52.11,52.25,211741.0,42.8122,43.0176,42.804,42.919,211741.0
2018-10-30 15:20:00,52.25,52.41,52.18,52.38,314589.0,42.919,43.0504,42.8615,43.0258,314589.0
2018-10-30 15:30:00,52.39,52.51,52.27,52.37,402710.0,43.034,43.1326,42.9354,43.0176,402710.0
2018-10-30 15:40:00,52.38,52.44,52.28,52.3,508085.0,43.0258,43.0751,42.9437,42.9601,508085.0
2018-10-30 15:50:00,52.3,52.55,52.29,52.31,1004941.0,42.9601,43.1654,42.9519,42.9683,1004941.0
2018-10-31 09:30:00,52.85,53.01,52.49,52.73,356131.0,43.4119,43.5433,43.1162,43.3133,356131.0
2018-10-31 09:40:00,52.73,52.73,52.47,52.49,239128.0,43.3133,43.3133,43.0997,43.1162,239128.0
2018-10-31 09:50:00,52.48,52.86,52.47,52.73,325325.0,43.1079,43.4201,43.0997,43.3133,325325.0
2018-10-31 10:00:00,52.73,52.74,52.35,52.41,221274.0,43.3133,43.3215,43.0012,43.0504,221274.0
2018-10-31 10:10:00,52.41,52.47,52.06,52.07,310176.0,43.0504,43.0997,42.7629,42.7712,310176.0
2018-10-31 10:20:00,52.07,52.2,51.9,52.2,659597.0,42.7712,42.8779,42.6315,42.8779,659597.0
2018-10-31 10:30:00,52.2,52.51,52.2,52.45,207904.0,42.8779,43.1326,42.8779,43.0833,207904.0
2018-10-31 10:40:00,52.45,52.51,52.22,52.23,276949.0,43.0833,43.1326,42.8944,42.9026,276949.0
2018-10-31 10:50:00,52.23,52.27,52.04,52.09,195559.0,42.9026,42.9354,42.7465,42.7876,195559.0
2018-10-31 11:00:00,52.1,52.19,52.0,52.09,207893.0,42.7958,42.8697,42.7137,42.7876,207893.0
2018-10-31 11:10:00,52.09,52.11,51.94,52.0,186652.0,42.7876,42.804,42.6644,42.7137,186652.0
2018-10-31 11:20:00,51.99,52.24,51.99,52.2,172912.0,42.7054,42.9108,42.7054,42.8779,172912.0
2018-10-31 11:30:00,52.2,52.29,52.12,52.2,166361.0,42.8779,42.9519,42.8122,42.8779,166361.0
2018-10-31 11:40:00,52.21,52.22,52.0,52.06,170512.0,42.8862,42.8944,42.7137,42.7629,170512.0
2018-10-31 11:50:00,52.06,52.18,52.03,52.1,202313.0,42.7629,42.8615,42.7383,42.7958,202313.0
2018-10-31 12:00:00,52.1,52.16,51.96,52.0,261876.0,42.7958,42.8451,42.6808,42.7137,261876.0
2018-10-31 12:10:00,52.0,52.03,51.92,51.99,161002.0,42.7137,42.7383,42.6479,42.7054,161002.0
2018-10-31 12:20:00,52.0,52.07,51.95,51.95,157274.0,42.7137,42.7712,42.6726,42.6726,157274.0
2018-10-31 12:30:00,51.95,52.08,51.94,52.05,137084.0,42.6726,42.7794,42.6644,42.7547,137084.0
2018-10-31 12:40:00,52.05,52.14,51.96,52.03,157655.0,42.7547,42.8287,42.6808,42.7383,157655.0
2018-10-31 12:50:00,52.02,52.04,51.9,51.95,177799.0,42.7301,42.7465,42.6315,42.6726,177799.0
2018-10-31 13:00:00,51.94,51.98,51.82,51.88,166300.0,42.6644,42.6972,42.5658,42.6151,166300.0
2018-10-31 13:10:00,51.89,51.97,51.77,51.77,247017.0,42.6233,42.689,42.5247,42.5247,247017.0
2018-10-31 13:20:00,51.78,51.94,51.75,51.9,163730.0,42.5329,42.6644,42.5083,42.6315,163730.0
2018-10-31 13:30:00,51.9,51.93,51.81,51.82,146827.0,42.6315,42.6562,42.5576,42.5658,146827.0
2018-10-31 13:40:00,51.82,51.94,51.73,51.76,203115.0,42.5658,42.6644,42.4919,42.5165,203115.0
2018-10-31 13:50:00,51.73,51.75,51.36,51.55,495488.0,42.4919,42.5083,42.188,42.344,495488.0
2018-10-31 14:00:00,51.55,51.6,51.37,51.4,184641.0,42.344,42.3851,42.1962,42.2208,184641.0
2018-10-31 14:10:00,51.4,51.53,51.37,51.37,254353.0,42.2208,42.3276,42.1962,42.1962,254353.0
2018-10-31 14:20:00,51.37,51.45,51.28,51.41,192732.0,42.1962,42.2619,42.1222,42.229,192732.0
2018-10-31 14:30:00,51.42,51.48,51.4,51.47,125476.0,42.2372,42.2865,42.2208,42.2783,125476.0
2018-10-31 14:40:00,51.48,51.56,51.43,51.45,158849.0,42.2865,42.3522,42.2455,42.2619,158849.0
2018-10-31 14:50:00,51.45,51.55,51.44,51.47,181287.0,42.2619,42.344,42.2537,42.2783,181287.0
2018-10-31 15:00:00,51.47,51.55,51.31,51.32,266217.0,42.2783,42.344,42.1469,42.1551,266217.0
2018-10-31 15:10:00,51.33,51.52,51.28,51.46,278168.0,42.1633,42.3194,42.1222,42.2701,278168.0
2018-10-31 15:20:00,51.46,51.5,51.32,51.4,260379.0,42.2701,42.3029,42.1551,42.2208,260379.0
2018-10-31 15:30:00,51.4,51.46,51.32,51.33,300925.0,42.2208,42.2701,42.1551,42.1633,300925.0
2018-10-31 15:40:00,51.33,51.4,51.26,51.3,428020.0,42.1633,42.2208,42.1058,42.1387,428020.0
2018-10-31 15:50:00,51.3,51.36,51.24,51.31,1244134.0,42.1387,42.188,42.0894,42.1469,1244134.0
2018-11-01 09:30:00,51.6,51.85,51.43,51.64,422624.0,42.3851,42.5904,42.2455,42.4179,422624.0
2018-11-01 09:40:00,51.63,51.79,51.59,51.62,290041.0,42.4097,42.5412,42.3769,42.4015,290041.0
2018-11-01 09:50:00,51.61,52.07,51.58,52.05,502842.0,42.3933,42.7712,42.3687,42.7547,502842.0
2018-11-01 10:00:00,52.05,52.05,51.79,51.94,277993.0,42.7547,42.7547,42.5412,42.6644,277993.0
2018-11-01 10:10:00,51.94,52.12,51.91,51.95,220490.0,42.6644,42.8122,42.6397,42.6726,220490.0
2018-11-01 10:20:00,51.96,51.97,51.73,51.86,188834.0,42.6808,42.689,42.4919,42.5987,188834.0
2018-11-01 10:30:00,51.86,52.05,51.82,52.05,212857.0,42.5987,42.7547,42.5658,42.7547,212857.0
2018-11-01 10:40:00,52.05,52.06,51.94,51.97,227245.0,42.7547,42.7629,42.6644,42.689,227245.0
2018-11-01 10:50:00,51.97,52.19,51.97,52.13,274524.0,42.689,42.8697,42.689,42.8204,274524.0
2018-11-01 11:00:00,52.13,52.13,51.73,51.86,173212.0,42.8204,42.8204,42.4919,42.5987,173212.0
2018-11-01 11:10:00,51.86,51.86,51.67,51.71,151966.0,42.5987,42.5987,42.4426,42.4754,151966.0
2018-11-01 11:20:00,51.72,51.8,51.52,51.52,189537.0,42.4837,42.5494,42.3194,42.3194,189537.0
2018-11-01 11:30:00,51.53,51.55,51.36,51.4,232075.0,42.3276,42.344,42.188,42.2208,232075.0
2018-11-01 11:40:00,51.4,51.42,51.11,51.13,268551.0,42.2208,42.2372,41.9826,41.999,268551.0
2018-11-01 11:50:00,51.13,51.13,50.88,50.9,282582.0,41.999,41.999,41.7937,41.8101,282582.0
2018-11-01 12:00:00,50.9,51.18,50.81,51.15,269365.0,41.8101,42.0401,41.7362,42.0155,269365.0
2018-11-01 12:10:00,51.15,51.3,51.14,51.29,202547.0,42.0155,42.1387,42.0072,42.1305,202547.0
2018-11-01 12:20:00,51.3,51.5,51.2,51.49,246332.0,42.1387,42.3029,42.0565,42.2947,246332.0
2018-11-01 12:30:00,51.48,51.53,51.38,51.4,183379.0,42.2865,42.3276,42.2044,42.2208,183379.0
2018-11-01 12:40:00,51.39,51.48,51.32,51.48,111979.0,42.2126,42.2865,42.1551,42.2865,111979.0
2018-11-01 12:50:00,51.47,51.62,51.46,51.59,123938.0,42.2783,42.4015,42.2701,42.3769,123938.0
2018-11-01 13:00:00,51.59,51.59,51.51,51.52,123049.0,42.3769,42.3769,42.3112,42.3194,123049.0
2018-11-01 13:10:00,51.51,51.64,51.5,51.54,96263.0,42.3112,42.4179,42.3029,42.3358,96263.0
2018-11-01 13:20:00,51.54,51.6,51.51,51.55,115264.0,42.3358,42.3851,42.3112,42.344,115264.0
2018-11-01 13:30:00,51.55,51.59,51.35,51.47,111976.0,42.344,42.3769,42.1797,42.2783,111976.0
2018-11-01 13:40:00,51.46,51.54,51.29,51.36,142161.0,42.2701,42.3358,42.1305,42.188,142161.0
2018-11-01 13:50:00,51.35,51.37,51.28,51.29,126810.0,42.1797,42.1962,42.1222,42.1305,126810.0
2018-11-01 14:00:00,51.29,51.43,51.21,51.21,154458.0,42.1305,42.2455,42.0647,42.0647,154458.0
2018-11-01 14:10:00,51.22,51.27,51.17,51.22,120360.0,42.073,42.114,42.0319,42.073,120360.0
2018-11-01 14:20:00,51.22,51.31,51.17,51.3,185547.0,42.073,42.1469,42.0319,42.1387,185547.0
2018-11-01 14:30:00,51.29,51.35,51.22,51.27,214930.0,42.1305,42.1797,42.073,42.114,214930.0
2018-11-01 14:40:00,51.27,51.42,51.23,51.36,133668.0,42.114,42.2372,42.0812,42.188,133668.0
2018-11-01 14:50:00,51.37,51.53,51.34,51.53,169321.0,42.1962,42.3276,42.1715,42.3276,169321.0
2018-11-01 15:00:00,51.53,51.63,51.44,51.59,186497.0,42.3276,42.4097,42.2537,42.3769,186497.0
2018-11-01 15:10:00,51.59,51.7,51.59,51.67,227660.0,42.3769,42.4672,42.3769,42.4426,227660.0
2018-11-01 15:20:00,51.67,51.73,51.62,51.67,273247.0,42.4426,42.4919,42.4015,42.4426,273247.0
2018-11-01 15:30:00,51.65,51.76,51.6,51.72,311666.0,42.4262,42.5165,42.3851,42.4837,311666.0
2018-11-01 15:40:00,51.72,51.78,51.65,51.72,438441.0,42.4837,42.5329,42.4262,42.4837,438441.0
2018-11-01 15:50:00,51.71,51.76,51.61,51.66,798522.0,42.4754,42.5165,42.3933,42.4344,798522.0
2018-11-02 09:30:00,52.22,52.24,51.74,51.75,360249.0,42.8944,42.9108,42.5001,42.5083,360249.0
2018-11-02 09:40:00,51.73,51.83,51.6,51.8,171574.0,42.4919,42.574,42.3851,42.5494,171574.0
2018-11-02 09:50:00,51.81,52.02,51.81,51.95,205435.0,42.5576,42.7301,42.5576,42.6726,205435.0
2018-11-02 10:00:00,51.96,52.12,51.78,52.07,192996.0,42.6808,42.8122,42.5329,42.7712,192996.0
2018-11-02 10:10:00,52.07,52.28,52.06,52.18,173653.0,42.7712,42.9437,42.7629,42.8615,173653.0
2018-11-02 10:20:00,52.17,52.22,51.98,51.98,176623.0,42.8533,42.8944,42.6972,42.6972,176623.0
2018-11-02 10:30:00,51.97,52.1,51.96,52.0,336410.0,42.689,42.7958,42.6808,42.7137,336410.0
2018-11-02 10:40:00,51.98,51.99,51.67,51.72,168995.0,42.6972,42.7054,42.4426,42.4837,168995.0
2018-11-02 10:50:00,51.7,51.98,51.7,51.94,154090.0,42.4672,42.6972,42.4672,42.6644,154090.0
2018-11-02 11:00:00,51.94,51.94,51.47,51.61,180930.0,42.6644,42.6644,42.2783,42.3933,180930.0
2018-11-02 11:10:00,51.59,51.71,51.38,51.46,188358.0,42.3769,42.4754,42.2044,42.2701,188358.0
2018-11-02 11:20:00,51.46,51.61,51.41,51.57,150535.0,42.2701,42.3933,42.229,42.3604,150535.0
2018-11-02 11:30:00,51.56,51.65,51.45,51.5,95281.0,42.3522,42.4262,42.2619,42.3029,95281.0
2018-11-02 11:40:00,51.51,51.54,51.25,51.27,129560.0,42.3112,42.3358,42.0976,42.114,129560.0
2018-11-02 11:50:00,51.27,51.32,51.15,51.3,116801.0,42.114,42.1551,42.0155,42.1387,116801.0
2018-11-02 12:00:00,51.3,51.35,51.15,51.16,162163.0,42.1387,42.1797,42.0155,42.0237,162163.0
2018-11-02 12:10:00,51.16,51.26,51.11,51.18,109172.0,42.0237,42.1058,41.9826,42.0401,109172.0
2018-11-02 12:20:00,51.17,51.22,51.05,51.21,129141.0,42.0319,42.073,41.9333,42.0647,129141.0
2018-11-02 12:30:00,51.21,51.23,51.02,51.04,191676.0,42.0647,42.0812,41.9087,41.9251,191676.0
2018-11-02 12:40:00,51.03,51.09,51.0,51.01,140118.0,41.9169,41.9662,41.8922,41.9005,140118.0
2018-11-02 12:50:00,51.02,51.03,50.81,50.86,169529.0,41.9087,41.9169,41.7362,41.7772,169529.0
2018-11-02 13:00:00,50.86,50.89,50.72,50.89,158311.0,41.7772,41.8019,41.6622,41.8019,158311.0
2018-11-02 13:10:00,50.88,51.11,50.84,51.09,149628.0,41.7937,41.9826,41.7608,41.9662,149628.0
2018-11-02 13:20:00,51.08,51.17,51.06,51.16,104098.0,41.958,42.0319,41.9415,42.0237,104098.0
2018-11-02 13:30:00,51.16,51.19,51.1,51.16,104329.0,42.0237,42.0483,41.9744,42.0237,104329.0
2018-11-02 13:40:00,51.16,51.3,51.11,51.18,92529.0,42.0237,42.1387,41.9826,42.0401,92529.0
2018-11-02 13:50:00,51.17,51.21,51.11,51.13,75785.0,42.0319,42.0647,41.9826,41.999,75785.0
2018-11-02 14:00:00,51.13,51.16,50.98,50.98,108601.0,41.999,42.0237,41.8758,41.8758,108601.0
2018-11-02 14:10:00,50.99,51.05,50.94,51.01,79562.0,41.884,41.9333,41.843,41.9005,79562.0
2018-11-02 14:20:00,51.0,51.34,50.85,51.29,142488.0,41.8922,42.1715,41.769,42.1305,142488.0
2018-11-02 14:30:00,51.29,51.39,51.1,51.11,233482.0,42.1305,42.2126,41.9744,41.9826,233482.0
2018-11-02 14:40:00,51.11,51.26,51.11,51.21,122141.0,41.9826,42.1058,41.9826,42.0647,122141.0
2018-11-02 14:50:00,51.21,51.32,51.15,51.29,146528.0,42.0647,42.1551,42.0155,42.1305,146528.0
2018-11-02 15:00:00,51.29,51.36,51.16,51.22,99099.0,42.1305,42.188,42.0237,42.073,99099.0
2018-11-02 15:10:00,51.21,51.37,51.18,51.28,121213.0,42.0647,42.1962,42.0401,42.1222,121213.0
2018-11-02 15:20:00,51.29,51.43,51.21,51.25,153177.0,42.1305,42.2455,42.0647,42.0976,153177.0
2018-11-02 15:30:00,51.25,51.3,51.14,51.3,173477.0,42.0976,42.1387,42.0072,42.1387,173477.0
2018-11-02 15:40:00,51.3,51.45,51.28,51.43,276261.0,42.1387,42.2619,42.1222,42.2455,276261.0
2018-11-02 15:50:00,51.42,51.45,51.29,51.38,675743.0,42.2372,42.2619,42.1305,42.2044,675743.0
2018-11-05 09:30:00,51.95,52.28,51.7,51.93,451918.0,42.6726,42.9437,42.4672,42.6562,451918.0
2018-11-05 09:40:00,51.93,52.09,51.83,51.85,145615.0,42.6562,42.7876,42.574,42.5904,145615.0
2018-11-05 09:50:00,51.84,52.1,51.84,51.87,171376.0,42.5822,42.7958,42.5822,42.6069,171376.0
2018-11-05 10:00:00,51.87,51.87,51.67,51.7,183266.0,42.6069,42.6069,42.4426,42.4672,183266.0
2018-11-05 10:10:00,51.69,51.83,51.58,51.81,188585.0,42.459,42.574,42.3687,42.5576,188585.0
2018-11-05 10:20:00,51.81,51.84,51.63,51.79,202754.0,42.5576,42.5822,42.4097,42.5412,202754.0
2018-11-05 10:30:00,51.79,52.2,51.77,52.09,323153.0,42.5412,42.8779,42.5247,42.7876,323153.0
2018-11-05 10:40:00,52.09,52.14,51.99,52.0,172116.0,42.7876,42.8287,42.7054,42.7137,172116.0
2018-11-05 10:50:00,52.01,52.23,51.99,52.22,168155.0,42.7219,42.9026,42.7054,42.8944,168155.0
2018-11-05 11:00:00,52.22,52.26,52.11,52.15,236315.0,42.8944,42.9272,42.804,42.8369,236315.0
2018-11-05 11:10:00,52.14,52.24,52.06,52.2,320951.0,42.8287,42.9108,42.7629,42.8779,320951.0
2018-11-05 11:20:00,52.2,52.25,51.97,52.04,154183.0,42.8779,42.919,42.689,42.7465,154183.0
2018-11-05 11:30:00,52.04,52.04,51.87,51.88,117933.0,42.7465,42.7465,42.6069,42.6151,117933.0
2018-11-05 11:40:00,51.88,51.95,51.78,51.88,111101.0,42.6151,42.6726,42.5329,42.6151,111101.0
2018-11-05 11:50:00,51.89,52.02,51.83,51.91,119171.0,42.6233,42.7301,42.574,42.6397,119171.0
2018-11-05 12:00:00,51.92,51.94,51.66,51.68,151801.0,42.6479,42.6644,42.4344,42.4508,151801.0
2018-11-05 12:10:00,51.67,51.7,51.44,51.48,133071.0,42.4426,42.4672,42.2537,42.2865,133071.0
2018-11-05 12:20:00,51.48,51.62,51.45,51.51,148569.0,42.2865,42.4015,42.2619,42.3112,148569.0
2018-11-05 12:30:00,51.5,51.56,51.3,51.35,188906.0,42.3029,42.3522,42.1387,42.1797,188906.0
2018-11-05 12:40:00,51.36,51.51,51.35,51.5,68457.0,42.188,42.3112,42.1797,42.3029,68457.0
2018-11-05 12:50:00,51.5,51.58,51.49,51.58,80825.0,42.3029,42.3687,42.2947,42.3687,80825.0
2018-11-05 13:00:00,51.58,51.62,51.51,51.61,84878.0,42.3687,42.4015,42.3112,42.3933,84878.0
2018-11-05 13:10:00,51.61,51.73,51.57,51.72,110484.0,42.3933,42.4919,42.3604,42.4837,110484.0
2018-11-05 13:20:00,51.72,51.76,51.67,51.7,96092.0,42.4837,42.5165,42.4426,42.4672,96092.0
2018-11-05 13:30:00,51.71,51.77,51.67,51.73,70880.0,42.4754,42.5247,42.4426,42.4919,70880.0
2018-11-05 13:40:00,51.73,51.75,51.68,51.7,67210.0,42.4919,42.5083,42.4508,42.4672,67210.0
2018-11-05 13:50:00,51.71,51.87,51.69,51.85,129181.0,42.4754,42.6069,42.459,42.5904,129181.0
2018-11-05 14:00:00,51.86,51.93,51.79,51.79,115504.0,42.5987,42.6562,42.5412,42.5412,115504.0
2018-11-05 14:10:00,51.8,51.98,51.78,51.96,90886.0,42.5494,42.6972,42.5329,42.6808,90886.0
2018-11-05 14:20:00,51.97,52.01,51.86,51.92,185140.0,42.689,42.7219,42.5987,42.6479,185140.0
2018-11-05 14:30:00,51.92,51.96,51.74,51.75,155989.0,42.6479,42.6808,42.5001,42.5083,155989.0
2018-11-05 14:40:00,51.76,51.95,51.75,51.94,85933.0,42.5165,42.6726,42.5083,42.6644,85933.0
2018-11-05 14:50:00,51.94,51.99,51.86,51.89,118828.0,42.6644,42.7054,42.5987,42.6233,118828.0
2018-11-05 15:00:00,51.89,51.95,51.83,51.91,115385.0,42.6233,42.6726,42.574,42.6397,115385.0
2018-11-05 15:10:00,51.91,51.93,51.85,51.92,128305.0,42.6397,42.6562,42.5904,42.6479,128305.0
2018-11-05 15:20:00,51.93,51.98,51.77,51.89,143936.0,42.6562,42.6972,42.5247,42.6233,143936.0
2018-11-05 15:30:00,51.89,51.97,51.86,51.96,118889.0,42.6233,42.689,42.5987,42.6808,118889.0
2018-11-05 15:40:00,51.97,51.99,51.76,51.83,209117.0,42.689,42.7054,42.5165,42.574,209117.0
2018-11-05 15:50:00,51.83,52.01,51.81,52.01,926570.0,42.574,42.7219,42.5576,42.7219,926570.0
2018-11-06 09:30:00,52.0,52.22,51.98,52.03,365795.0,42.7137,42.8944,42.6972,42.7383,365795.0
2018-11-06 09:40:00,52.02,52.05,51.81,52.0,216184.0,42.7301,42.7547,42.5576,42.7137,216184.0
2018-11-06 09:50:00,51.99,52.09,51.91,52.04,131613.0,42.7054,42.7876,42.6397,42.7465,131613.0
2018-11-06 10:00:00,52.03,52.11,51.93,51.95,89615.0,42.7383,42.804,42.6562,42.6726,89615.0
2018-11-06 10:10:00,51.96,52.09,51.91,52.05,111546.0,42.6808,42.7876,42.6397,42.7547,111546.0
2018-11-06 10:20:00,52.06,52.09,51.82,51.83,106451.0,42.7629,42.7876,42.5658,42.574,106451.0
2018-11-06 10:30:00,51.83,51.89,51.57,51.65,143401.0,42.574,42.6233,42.3604,42.4262,143401.0
2018-11-06 10:40:00,51.65,51.99,51.62,51.93,166350.0,42.4262,42.7054,42.4015,42.6562,166350.0
2018-11-06 10:50:00,51.93,52.21,51.89,52.18,227310.0,42.6562,42.8862,42.6233,42.8615,227310.0
2018-11-06 11:00:00,52.19,52.23,52.05,52.07,121756.0,42.8697,42.9026,42.7547,42.7712,121756.0
2018-11-06 11:10:00,52.07,52.23,51.99,52.17,95647.0,42.7712,42.9026,42.7054,42.8533,95647.0
2018-11-06 11:20:00,52.16,52.17,51.82,51.83,184532.0,42.8451,42.8533,42.5658,42.574,184532.0
2018-11-06 11:30:00,51.83,51.83,51.69,51.76,118054.0,42.574,42.574,42.459,42.5165,118054.0
2018-11-06 11:40:00,51.74,51.77,51.61,51.63,142245.0,42.5001,42.5247,42.3933,42.4097,142245.0
2018-11-06 11:50:00,51.63,51.66,51.5,51.61,113906.0,42.4097,42.4344,42.3029,42.3933,113906.0
2018-11-06 12:00:00,51.61,51.8,51.56,51.75,93725.0,42.3933,42.5494,42.3522,42.5083,93725.0
2018-11-06 12:10:00,51.78,51.8,51.63,51.64,90874.0,42.5329,42.5494,42.4097,42.4179,90874.0
2018-11-06 12:20:00,51.64,51.65,51.51,51.58,109871.0,42.4179,42.4262,42.3112,42.3687,109871.0
2018-11-06 12:30:00,51.59,51.67,51.57,51.63,126455.0,42.3769,42.4426,42.3604,42.4097,126455.0
2018-11-06 12:40:00,51.62,51.85,51.62,51.8,141690.0,42.4015,42.5904,42.4015,42.5494,141690.0
2018-11-06 12:50:00,51.81,51.86,51.72,51.85,89970.0,42.5576,42.5987,42.4837,42.5904,89970.0
2018-11-06 13:00:00,51.85,52.13,51.84,51.93,325333.0,42.5904,42.8204,42.5822,42.6562,325333.0
2018-11-06 13:10:00,51.93,52.09,51.92,52.02,109266.0,42.6562,42.7876,42.6479,42.7301,109266.0
2018-11-06 13:20:00,52.01,52.02,51.91,51.91,39988.0,42.7219,42.7301,42.6397,42.6397,39988.0
2018-11-06 13:30:00,51.91,51.97,51.9,51.95,64837.0,42.6397,42.689,42.6315,42.6726,64837.0
2018-11-06 13:40:00,51.95,52.02,51.94,51.99,72066.0,42.6726,42.7301,42.6644,42.7054,72066.0
2018-11-06 13:50:00,52.0,52.14,51.96,52.13,92190.0,42.7137,42.8287,42.6808,42.8204,92190.0
2018-11-06 14:00:00,52.12,52.17,52.03,52.15,100008.0,42.8122,42.8533,42.7383,42.8369,100008.0
2018-11-06 14:10:00,52.15,52.24,52.04,52.08,97078.0,42.8369,42.9108,42.7465,42.7794,97078.0
2018-11-06 14:20:00,52.08,52.13,51.91,51.93,87573.0,42.7794,42.8204,42.6397,42.6562,87573.0
2018-11-06 14:30:00,51.94,52.08,51.9,51.96,96095.0,42.6644,42.7794,42.6315,42.6808,96095.0
2018-11-06 14:40:00,51.96,52.04,51.94,52.0,47222.0,42.6808,42.7465,42.6644,42.7137,47222.0
2018-11-06 14:50:00,52.01,52.07,51.95,51.96,66056.0,42.7219,42.7712,42.6726,42.6808,66056.0
2018-11-06 15:00:00,51.95,52.05,51.91,52.01,79687.0,42.6726,42.7547,42.6397,42.7219,79687.0
2018-11-06 15:10:00,52.02,52.09,52.0,52.07,67008.0,42.7301,42.7876,42.7137,42.7712,67008.0
2018-11-06 15:20:00,52.08,52.12,52.01,52.06,92857.0,42.7794,42.8122,42.7219,42.7629,92857.0
2018-11-06 15:30:00,52.05,52.08,51.81,51.82,208875.0,42.7547,42.7794,42.5576,42.5658,208875.0
2018-11-06 15:40:00,51.81,51.93,51.77,51.9,154391.0,42.5576,42.6562,42.5247,42.6315,154391.0
2018-11-06 15:50:00,51.9,52.12,51.89,52.08,363314.0,42.6315,42.8122,42.6233,42.7794,363314.0
2018-11-07 09:30:00,52.6,52.94,52.57,52.58,268211.0,43.2065,43.4858,43.1819,43.1901,268211.0
2018-11-07 09:40:00,52.57,52.58,52.15,52.25,217515.0,43.1819,43.1901,42.8369,42.919,217515.0
2018-11-07 09:50:00,52.25,52.27,51.99,52.17,426339.0,42.919,42.9354,42.7054,42.8533,426339.0
2018-11-07 10:00:00,52.17,52.41,52.06,52.19,382343.0,42.8533,43.0504,42.7629,42.8697,382343.0
2018-11-07 10:10:00,52.18,52.4,52.17,52.17,200757.0,42.8615,43.0422,42.8533,42.8533,200757.0
2018-11-07 10:20:00,52.17,52.31,52.06,52.25,181896.0,42.8533,42.9683,42.7629,42.919,181896.0
2018-11-07 10:30:00,52.25,52.32,52.04,52.2,242573.0,42.919,42.9765,42.7465,42.8779,242573.0
2018-11-07 10:40:00,52.2,52.21,51.88,51.91,249779.0,42.8779,42.8862,42.6151,42.6397,249779.0
2018-11-07 10:50:00,51.92,51.97,51.7,51.76,227694.0,42.6479,42.689,42.4672,42.5165,227694.0
2018-11-07 11:00:00,51.76,52.11,51.72,51.92,263472.0,42.5165,42.804,42.4837,42.6479,263472.0
2018-11-07 11:10:00,51.91,52.05,51.87,51.99,144452.0,42.6397,42.7547,42.6069,42.7054,144452.0
2018-11-07 11:20:00,52.01,52.01,51.75,51.9,176844.0,42.7219,42.7219,42.5083,42.6315,176844.0
2018-11-07 11:30:00,51.89,52.18,51.89,52.18,175124.0,42.6233,42.8615,42.6233,42.8615,175124.0
2018-11-07 11:40:00,52.17,52.21,52.05,52.14,415183.0,42.8533,42.8862,42.7547,42.8287,415183.0
2018-11-07 11:50:00,52.14,52.29,52.1,52.23,157831.0,42.8287,42.9519,42.7958,42.9026,157831.0
2018-11-07 12:00:00,52.23,52.3,52.14,52.14,112777.0,42.9026,42.9601,42.8287,42.8287,112777.0
2018-11-07 12:10:00,52.14,52.17,52.05,52.08,101005.0,42.8287,42.8533,42.7547,42.7794,101005.0
2018-11-07 12:20:00,52.08,52.12,51.94,52.0,158466.0,42.7794,42.8122,42.6644,42.7137,158466.0
2018-11-07 12:30:00,52.0,52.11,51.99,52.02,126398.0,42.7137,42.804,42.7054,42.7301,126398.0
2018-11-07 12:40:00,52.02,52.06,51.98,51.98,146026.0,42.7301,42.7629,42.6972,42.6972,146026.0
2018-11-07 12:50:00,51.98,52.15,51.98,52.14,41212.0,42.6972,42.8369,42.6972,42.8287,41212.0
2018-11-07 13:00:00,52.15,52.2,52.04,52.09,95982.0,42.8369,42.8779,42.7465,42.7876,95982.0
2018-11-07 13:10:00,52.08,52.23,52.05,52.22,80215.0,42.7794,42.9026,42.7547,42.8944,80215.0
2018-11-07 13:20:00,52.21,52.22,52.12,52.14,57121.0,42.8862,42.8944,42.8122,42.8287,57121.0
2018-11-07 13:30:00,52.14,52.15,52.04,52.08,74929.0,42.8287,42.8369,42.7465,42.7794,74929.0
2018-11-07 13:40:00,52.08,52.12,51.91,51.94,205875.0,42.7794,42.8122,42.6397,42.6644,205875.0
2018-11-07 13:50:00,51.93,51.95,51.77,51.83,146757.0,42.6562,42.6726,42.5247,42.574,146757.0
2018-11-07 14:00:00,51.82,52.04,51.78,52.0,167211.0,42.5658,42.7465,42.5329,42.7137,167211.0
2018-11-07 14:10:00,51.99,52.16,51.98,52.15,162776.0,42.7054,42.8451,42.6972,42.8369,162776.0
2018-11-07 14:20:00,52.16,52.28,52.15,52.27,201589.0,42.8451,42.9437,42.8369,42.9354,201589.0
2018-11-07 14:30:00,52.27,52.4,52.26,52.36,114598.0,42.9354,43.0422,42.9272,43.0094,114598.0
2018-11-07 14:40:00,52.36,52.39,52.22,52.24,85861.0,43.0094,43.034,42.8944,42.9108,85861.0
2018-11-07 14:50:00,52.24,52.38,52.22,52.38,120753.0,42.9108,43.0258,42.8944,43.0258,120753.0
2018-11-07 15:00:00,52.38,52.42,52.33,52.37,113742.0,43.0258,43.0587,42.9847,43.0176,113742.0
2018-11-07 15:10:00,52.37,52.45,52.31,52.32,137076.0,43.0176,43.0833,42.9683,42.9765,137076.0
2018-11-07 15:20:00,52.33,52.41,52.31,52.36,129353.0,42.9847,43.0504,42.9683,43.0094,129353.0
2018-11-07 15:30:00,52.36,52.39,52.27,52.28,200797.0,43.0094,43.034,42.9354,42.9437,200797.0
2018-11-07 15:40:00,52.29,52.35,52.25,52.3,245483.0,42.9519,43.0012,42.919,42.9601,245483.0
2018-11-07 15:50:00,52.3,52.36,52.27,52.32,539429.0,42.9601,43.0094,42.9354,42.9765,539429.0
2018-11-08 09:30:00,52.21,52.4,51.94,52.37,254456.0,42.8862,43.0422,42.6644,43.0176,254456.0
2018-11-08 09:40:00,52.37,52.55,52.31,52.33,151488.0,43.0176,43.1654,42.9683,42.9847,151488.0
2018-11-08 09:50:00,52.33,52.41,52.14,52.23,310719.0,42.9847,43.0504,42.8287,42.9026,310719.0
2018-11-08 10:00:00,52.23,52.39,52.17,52.17,442159.0,42.9026,43.034,42.8533,42.8533,442159.0
2018-11-08 10:10:00,52.17,52.24,52.1,52.23,208109.0,42.8533,42.9108,42.7958,42.9026,208109.0
2018-11-08 10:20:00,52.25,52.43,52.23,52.43,352650.0,42.919,43.0669,42.9026,43.0669,352650.0
2018-11-08 10:30:00,52.43,52.59,52.35,52.56,275707.0,43.0669,43.1983,43.0012,43.1737,275707.0
2018-11-08 10:40:00,52.56,52.57,52.17,52.17,155883.0,43.1737,43.1819,42.8533,42.8533,155883.0
2018-11-08 10:50:00,52.16,52.3,52.16,52.27,178416.0,42.8451,42.9601,42.8451,42.9354,178416.0
2018-11-08 11:00:00,52.27,52.4,52.23,52.3,183916.0,42.9354,43.0422,42.9026,42.9601,183916.0
2018-11-08 11:10:00,52.29,52.41,52.24,52.27,346951.0,42.9519,43.0504,42.9108,42.9354,346951.0
2018-11-08 11:20:00,52.27,52.3,52.19,52.23,162899.0,42.9354,42.9601,42.8697,42.9026,162899.0
2018-11-08 11:30:00,52.21,52.42,52.21,52.4,245495.0,42.8862,43.0587,42.8862,43.0422,245495.0
2018-11-08 11:40:00,52.39,52.41,52.22,52.29,313549.0,43.034,43.0504,42.8944,42.9519,313549.0
2018-11-08 11:50:00,52.3,52.32,52.18,52.2,70021.0,42.9601,42.9765,42.8615,42.8779,70021.0
2018-11-08 12:00:00,52.21,52.26,52.16,52.25,129604.0,42.8862,42.9272,42.8451,42.919,129604.0
2018-11-08 12:10:00,52.24,52.33,52.22,52.3,82857.0,42.9108,42.9847,42.8944,42.9601,82857.0
2018-11-08 12:20:00,52.3,52.31,52.13,52.19,147786.0,42.9601,42.9683,42.8204,42.8697,147786.0
2018-11-08 12:30:00,52.19,52.29,52.18,52.26,190666.0,42.8697,42.9519,42.8615,42.9272,190666.0
2018-11-08 12:40:00,52.28,52.34,52.23,52.27,125384.0,42.9437,42.9929,42.9026,42.9354,125384.0
2018-11-08 12:50:00,52.27,52.31,52.14,52.14,88220.0,42.9354,42.9683,42.8287,42.8287,88220.0
2018-11-08 13:00:00,52.14,52.28,52.12,52.28,108852.0,42.8287,42.9437,42.8122,42.9437,108852.0
2018-11-08 13:10:00,52.27,52.33,52.23,52.25,295335.0,42.9354,42.9847,42.9026,42.919,295335.0
2018-11-08 13:20:00,52.26,52.3,52.2,52.21,223530.0,42.9272,42.9601,42.8779,42.8862,223530.0
2018-11-08 13:30:00,52.2,52.26,52.16,52.17,132613.0,42.8779,42.9272,42.8451,42.8533,132613.0
2018-11-08 13:40:00,52.16,52.22,52.05,52.21,113416.0,42.8451,42.8944,42.7547,42.8862,113416.0
2018-11-08 13:50:00,52.21,52.28,52.16,52.28,99615.0,42.8862,42.9437,42.8451,42.9437,99615.0
2018-11-08 14:00:00,52.28,52.31,52.01,52.22,259128.0,42.9437,42.9683,42.7219,42.8944,259128.0
2018-11-08 14:10:00,52.23,52.24,51.97,51.99,153342.0,42.9026,42.9108,42.689,42.7054,153342.0
2018-11-08 14:20:00,52.01,52.07,51.99,52.01,141851.0,42.7219,42.7712,42.7054,42.7219,141851.0
2018-11-08 14:30:00,52.0,52.05,51.83,51.83,268361.0,42.7137,42.7547,42.574,42.574,268361.0
2018-11-08 14:40:00,51.83,51.87,51.75,51.79,165660.0,42.574,42.6069,42.5083,42.5412,165660.0
2018-11-08 14:50:00,51.8,51.83,51.69,51.75,184921.0,42.5494,42.574,42.459,42.5083,184921.0
2018-11-08 15:00:00,51.76,51.77,51.53,51.66,205919.0,42.5165,42.5247,42.3276,42.4344,205919.0
2018-11-08 15:10:00,51.66,51.78,51.66,51.77,239647.0,42.4344,42.5329,42.4344,42.5247,239647.0
2018-11-08 15:20:00,51.77,51.8,51.59,51.61,240606.0,42.5247,42.5494,42.3769,42.3933,240606.0
2018-11-08 15:30:00,51.61,51.63,51.47,51.52,320571.0,42.3933,42.4097,42.2783,42.3194,320571.0
2018-11-08 15:40:00,51.53,51.66,51.49,51.58,301657.0,42.3276,42.4344,42.2947,42.3687,301657.0
2018-11-08 15:50:00,51.58,51.63,51.5,51.58,920812.0,42.3687,42.4097,42.3029,42.3687,920812.0
2018-11-09 09:30:00,50.7,50.79,50.12,50.3,648439.0,41.6458,41.7197,41.1694,41.3173,648439.0
2018-11-09 09:40:00,50.3,50.49,50.0,50.3,592927.0,41.3173,41.4733,41.0708,41.3173,592927.0
2018-11-09 09:50:00,50.29,50.42,50.04,50.13,413697.0,41.309,41.4158,41.1037,41.1776,413697.0
2018-11-09 10:00:00,50.13,50.31,50.08,50.13,371554.0,41.1776,41.3255,41.1365,41.1776,371554.0
2018-11-09 10:10:00,50.13,50.32,50.12,50.17,273017.0,41.1776,41.3337,41.1694,41.2105,273017.0
2018-11-09 10:20:00,50.16,50.44,50.16,50.42,222286.0,41.2023,41.4322,41.2023,41.4158,222286.0
2018-11-09 10:30:00,50.43,50.73,50.4,50.71,231711.0,41.424,41.6705,41.3994,41.654,231711.0
2018-11-09 10:40:00,50.72,50.92,50.7,50.86,280216.0,41.6622,41.8265,41.6458,41.7772,280216.0
2018-11-09 10:50:00,50.84,50.97,50.81,50.91,203027.0,41.7608,41.8676,41.7362,41.8183,203027.0
2018-11-09 11:00:00,50.93,50.99,50.78,50.8,175798.0,41.8347,41.884,41.7115,41.728,175798.0
2018-11-09 11:10:00,50.81,51.22,50.8,51.18,206528.0,41.7362,42.073,41.728,42.0401,206528.0
2018-11-09 11:20:00,51.19,51.27,51.06,51.1,226514.0,42.0483,42.114,41.9415,41.9744,226514.0
2018-11-09 11:30:00,51.09,51.29,51.09,51.28,141167.0,41.9662,42.1305,41.9662,42.1222,141167.0
2018-11-09 11:40:00,51.27,51.28,50.63,50.72,1272685.0,42.114,42.1222,41.5883,41.6622,1272685.0
2018-11-09 11:50:00,50.73,50.73,50.5,50.56,213842.0,41.6705,41.6705,41.4815,41.5308,213842.0
2018-11-09 12:00:00,50.55,50.63,50.47,50.51,159777.0,41.5226,41.5883,41.4569,41.4897,159777.0
2018-11-09 12:10:00,50.51,50.52,50.37,50.45,165083.0,41.4897,41.498,41.3747,41.4405,165083.0
2018-11-09 12:20:00,50.45,50.65,50.44,50.61,142520.0,41.4405,41.6047,41.4322,41.5719,142520.0
2018-11-09 12:30:00,50.61,50.72,50.57,50.6,202317.0,41.5719,41.6622,41.539,41.5637,202317.0
2018-11-09 12:40:00,50.59,50.64,50.42,50.48,262335.0,41.5555,41.5965,41.4158,41.4651,262335.0
2018-11-09 12:50:00,50.48,50.51,50.42,50.44,122032.0,41.4651,41.4897,41.4158,41.4322,122032.0
2018-11-09 13:00:00,50.44,50.44,50.33,50.42,163874.0,41.4322,41.4322,41.3419,41.4158,163874.0
2018-11-09 13:10:00,50.42,50.49,50.35,50.48,124826.0,41.4158,41.4733,41.3583,41.4651,124826.0
2018-11-09 13:20:00,50.48,50.48,50.27,50.31,179736.0,41.4651,41.4651,41.2926,41.3255,179736.0
2018-11-09 13:30:00,50.3,50.3,50.19,50.25,137480.0,41.3173,41.3173,41.2269,41.2762,137480.0
2018-11-09 13:40:00,50.25,50.34,50.19,50.23,147305.0,41.2762,41.3501,41.2269,41.2598,147305.0
2018-11-09 13:50:00,50.23,50.42,50.22,50.4,108617.0,41.2598,41.4158,41.2515,41.3994,108617.0
2018-11-09 14:00:00,50.39,50.58,50.39,50.51,137910.0,41.3912,41.5472,41.3912,41.4897,137910.0
2018-11-09 14:10:00,50.5,50.51,50.25,50.3,186139.0,41.4815,41.4897,41.2762,41.3173,186139.0
2018-11-09 14:20:00,50.3,50.33,50.24,50.29,115892.0,41.3173,41.3419,41.268,41.309,115892.0
2018-11-09 14:30:00,50.29,50.49,50.28,50.42,140967.0,41.309,41.4733,41.3008,41.4158,140967.0
2018-11-09 14:40:00,50.43,50.53,50.31,50.39,218931.0,41.424,41.5062,41.3255,41.3912,218931.0
2018-11-09 14:50:00,50.4,50.64,50.39,50.61,183060.0,41.3994,41.5965,41.3912,41.5719,183060.0
2018-11-09 15:00:00,50.62,50.62,50.51,50.56,165093.0,41.5801,41.5801,41.4897,41.5308,165093.0
2018-11-09 15:10:00,50.57,50.68,50.52,50.61,285557.0,41.539,41.6294,41.498,41.5719,285557.0
2018-11-09 15:20:00,50.61,50.64,50.52,50.58,469735.0,41.5719,41.5965,41.498,41.5472,469735.0
2018-11-09 15:30:00,50.59,50.67,50.54,50.59,326146.0,41.5555,41.6212,41.5144,41.5555,326146.0
2018-11-09 15:40:00,50.6,50.69,50.48,50.5,451756.0,41.5637,41.6376,41.4651,41.4815,451756.0
2018-11-09 15:50:00,50.5,50.58,50.39,50.4,1202342.0,41.4815,41.5472,41.3912,41.3994,1202342.0
2018-11-12 09:30:00,50.94,50.95,50.39,50.49,358938.0,41.843,41.8512,41.3912,41.4733,358938.0
2018-11-12 09:40:00,50.48,50.48,50.01,50.1,281544.0,41.4651,41.4651,41.079,41.153,281544.0
2018-11-12 09:50:00,50.09,50.37,49.96,50.28,347988.0,41.1448,41.3747,41.038,41.3008,347988.0
2018-11-12 10:00:00,50.27,50.28,50.04,50.23,246427.0,41.2926,41.3008,41.1037,41.2598,246427.0
2018-11-12 10:10:00,50.23,50.41,50.15,50.32,179444.0,41.2598,41.4076,41.194,41.3337,179444.0
2018-11-12 10:20:00,50.31,50.38,50.21,50.25,127526.0,41.3255,41.383,41.2433,41.2762,127526.0
2018-11-12 10:30:00,50.25,50.28,50.14,50.19,132892.0,41.2762,41.3008,41.1858,41.2269,132892.0
2018-11-12 10:40:00,50.19,50.28,50.13,50.25,123330.0,41.2269,41.3008,41.1776,41.2762,123330.0
2018-11-12 10:50:00,50.24,50.25,50.11,50.13,122237.0,41.268,41.2762,41.1612,41.1776,122237.0
2018-11-12 11:00:00,50.13,50.15,50.02,50.08,151035.0,41.1776,41.194,41.0873,41.1365,151035.0
2018-11-12 11:10:00,50.08,50.09,49.82,50.0,231078.0,41.1365,41.1448,40.923,41.0708,231078.0
2018-11-12 11:20:00,50.0,50.06,49.88,49.88,157147.0,41.0708,41.1201,40.9723,40.9723,157147.0
2018-11-12 11:30:00,49.89,49.94,49.69,49.71,396719.0,40.9805,41.0215,40.8162,40.8326,396719.0
2018-11-12 11:40:00,49.71,49.79,49.66,49.75,202245.0,40.8326,40.8983,40.7915,40.8655,202245.0
2018-11-12 11:50:00,49.75,49.92,49.63,49.87,167011.0,40.8655,41.0051,40.7669,40.964,167011.0
2018-11-12 12:00:00,49.87,50.05,49.81,50.0,150367.0,40.964,41.1119,40.9148,41.0708,150367.0
2018-11-12 12:10:00,50.01,50.1,49.96,50.05,131954.0,41.079,41.153,41.038,41.1119,131954.0
2018-11-12 12:20:00,50.05,50.12,50.01,50.05,83945.0,41.1119,41.1694,41.079,41.1119,83945.0
2018-11-12 12:30:00,50.05,50.13,49.99,50.12,140742.0,41.1119,41.1776,41.0626,41.1694,140742.0
2018-11-12 12:40:00,50.12,50.21,50.11,50.16,127581.0,41.1694,41.2433,41.1612,41.2023,127581.0
2018-11-12 12:50:00,50.16,50.2,50.08,50.13,196489.0,41.2023,41.2351,41.1365,41.1776,196489.0
2018-11-12 13:00:00,50.13,50.17,50.06,50.09,175873.0,41.1776,41.2105,41.1201,41.1448,175873.0
2018-11-12 13:10:00,50.09,50.11,49.98,50.0,103865.0,41.1448,41.1612,41.0544,41.0708,103865.0
2018-11-12 13:20:00,50.0,50.11,49.92,50.06,215075.0,41.0708,41.1612,41.0051,41.1201,215075.0
2018-11-12 13:30:00,50.06,50.1,49.99,50.01,156884.0,41.1201,41.153,41.0626,41.079,156884.0
2018-11-12 13:40:00,50.01,50.07,49.88,49.94,135694.0,41.079,41.1283,40.9723,41.0215,135694.0
2018-11-12 13:50:00,49.94,50.04,49.92,49.94,172374.0,41.0215,41.1037,41.0051,41.0215,172374.0
2018-11-12 14:00:00,49.94,50.17,49.93,50.15,184220.0,41.0215,41.2105,41.0133,41.194,184220.0
2018-11-12 14:10:00,50.15,50.32,50.14,50.21,177854.0,41.194,41.3337,41.1858,41.2433,177854.0
2018-11-12 14:20:00,50.22,50.22,49.96,49.97,229138.0,41.2515,41.2515,41.038,41.0462,229138.0
2018-11-12 14:30:00,49.97,50.14,49.91,50.0,126191.0,41.0462,41.1858,40.9969,41.0708,126191.0
2018-11-12 14:40:00,49.99,50.09,49.96,50.02,133158.0,41.0626,41.1448,41.038,41.0873,133158.0
2018-11-12 14:50:00,50.03,50.05,49.84,49.84,119822.0,41.0955,41.1119,40.9394,40.9394,119822.0
2018-11-12 15:00:00,49.84,49.88,49.69,49.74,194954.0,40.9394,40.9723,40.8162,40.8573,194954.0
2018-11-12 15:10:00,49.74,49.79,49.62,49.72,237519.0,40.8573,40.8983,40.7587,40.8408,237519.0
2018-11-12 15:20:00,49.72,49.73,49.58,49.59,238624.0,40.8408,40.849,40.7258,40.734,238624.0
2018-11-12 15:30:00,49.59,49.6,49.35,49.43,386206.0,40.734,40.7423,40.5369,40.6026,386206.0
2018-11-12 15:40:00,49.42,49.64,49.38,49.51,404447.0,40.5944,40.7751,40.5615,40.6683,404447.0
2018-11-12 15:50:00,49.51,49.51,49.36,49.46,954252.0,40.6683,40.6683,40.5451,40.6273,954252.0
2018-11-13 09:30:00,49.35,49.35,48.89,49.22,525437.0,40.5369,40.5369,40.1591,40.4301,525437.0
2018-11-13 09:40:00,49.23,49.37,48.95,49.31,291674.0,40.4383,40.5533,40.2083,40.504,291674.0
2018-11-13 09:50:00,49.27,49.33,49.01,49.09,204620.0,40.4712,40.5205,40.2576,40.3233,204620.0
2018-11-13 10:00:00,49.08,49.12,48.85,48.99,294600.0,40.3151,40.348,40.1262,40.2412,294600.0
2018-11-13 10:10:00,48.98,49.03,48.64,48.68,577174.0,40.233,40.2741,39.9537,39.9866,577174.0
2018-11-13 10:20:00,48.67,48.72,48.38,48.45,358327.0,39.9783,40.0194,39.7401,39.7976,358327.0
2018-11-13 10:30:00,48.45,48.5,48.24,48.36,708771.0,39.7976,39.8387,39.6251,39.7237,708771.0
2018-11-13 10:40:00,48.37,48.6,48.25,48.51,481467.0,39.7319,39.9208,39.6333,39.8469,481467.0
2018-11-13 10:50:00,48.52,48.68,48.43,48.66,272168.0,39.8551,39.9866,39.7812,39.9701,272168.0
2018-11-13 11:00:00,48.66,48.87,48.63,48.72,473279.0,39.9701,40.1426,39.9455,40.0194,473279.0
2018-11-13 11:10:00,48.72,49.14,48.62,49.13,638277.0,40.0194,40.3644,39.9373,40.3562,638277.0
2018-11-13 11:20:00,49.14,49.14,48.91,48.91,410823.0,40.3644,40.3644,40.1755,40.1755,410823.0
2018-11-13 11:30:00,48.92,49.08,48.77,48.85,296943.0,40.1837,40.3151,40.0605,40.1262,296943.0
2018-11-13 11:40:00,48.85,48.86,48.72,48.82,318131.0,40.1262,40.1344,40.0194,40.1016,318131.0
2018-11-13 11:50:00,48.82,48.91,48.76,48.84,341645.0,40.1016,40.1755,40.0523,40.118,341645.0
2018-11-13 12:00:00,48.85,48.98,48.58,48.59,265186.0,40.1262,40.233,39.9044,39.9126,265186.0
2018-11-13 12:10:00,48.59,48.62,48.41,48.43,264767.0,39.9126,39.9373,39.7648,39.7812,264767.0
2018-11-13 12:20:00,48.43,48.61,48.39,48.58,269715.0,39.7812,39.9291,39.7483,39.9044,269715.0
2018-11-13 12:30:00,48.59,48.64,48.38,48.41,414215.0,39.9126,39.9537,39.7401,39.7648,414215.0
2018-11-13 12:40:00,48.41,48.45,48.31,48.34,277531.0,39.7648,39.7976,39.6826,39.7073,277531.0
2018-11-13 12:50:00,48.34,48.4,48.29,48.3,313937.0,39.7073,39.7566,39.6662,39.6744,313937.0
2018-11-13 13:00:00,48.3,48.33,48.05,48.07,595805.0,39.6744,39.6991,39.4691,39.4855,595805.0
2018-11-13 13:10:00,48.07,48.27,48.0,48.08,544952.0,39.4855,39.6498,39.428,39.4937,544952.0
2018-11-13 13:20:00,48.09,48.16,48.0,48.07,280547.0,39.5019,39.5594,39.428,39.4855,280547.0
2018-11-13 13:30:00,48.06,48.21,48.0,48.06,331113.0,39.4773,39.6005,39.428,39.4773,331113.0
2018-11-13 13:40:00,48.05,48.07,47.82,47.83,314264.0,39.4691,39.4855,39.2801,39.2884,314264.0
2018-11-13 13:50:00,47.83,47.92,47.77,47.77,322984.0,39.2884,39.3623,39.2391,39.2391,322984.0
2018-11-13 14:00:00,47.78,47.87,47.7,47.78,523508.0,39.2473,39.3212,39.1816,39.2473,523508.0
2018-11-13 14:10:00,47.78,47.78,47.59,47.64,412347.0,39.2473,39.2473,39.0912,39.1323,412347.0
2018-11-13 14:20:00,47.64,47.73,47.5,47.58,457551.0,39.1323,39.2062,39.0173,39.083,457551.0
2018-11-13 14:30:00,47.58,47.65,47.55,47.55,261692.0,39.083,39.1405,39.0584,39.0584,261692.0
2018-11-13 14:40:00,47.55,47.6,47.39,47.5,396520.0,39.0584,39.0994,38.9269,39.0173,396520.0
2018-11-13 14:50:00,47.5,47.64,47.47,47.52,444988.0,39.0173,39.1323,38.9926,39.0337,444988.0
2018-11-13 15:00:00,47.53,47.74,47.48,47.63,441180.0,39.0419,39.2144,39.0009,39.1241,441180.0
2018-11-13 15:10:00,47.62,47.62,47.42,47.47,383729.0,39.1159,39.1159,38.9516,38.9926,383729.0
2018-11-13 15:20:00,47.47,47.47,47.28,47.36,401346.0,38.9926,38.9926,38.8366,38.9023,401346.0
2018-11-13 15:30:00,47.36,47.44,47.25,47.41,357991.0,38.9023,38.968,38.8119,38.9434,357991.0
2018-11-13 15:40:00,47.41,47.45,47.36,47.4,510768.0,38.9434,38.9762,38.9023,38.9351,510768.0
2018-11-13 15:50:00,47.4,47.53,47.31,47.35,1447943.0,38.9351,39.0419,38.8612,38.8941,1447943.0
2018-11-14 09:30:00,48.21,48.67,48.14,48.44,688374.0,39.6005,39.9783,39.543,39.7894,688374.0
2018-11-14 09:40:00,48.44,48.88,48.31,48.65,465617.0,39.7894,40.1508,39.6826,39.9619,465617.0
2018-11-14 09:50:00,48.66,48.72,48.29,48.39,271040.0,39.9701,40.0194,39.6662,39.7483,271040.0
2018-11-14 10:00:00,48.39,48.4,48.12,48.34,575978.0,39.7483,39.7566,39.5266,39.7073,575978.0
2018-11-14 10:10:00,48.34,48.4,48.14,48.21,351384.0,39.7073,39.7566,39.543,39.6005,351384.0
2018-11-14 10:20:00,48.21,48.25,47.99,48.12,472512.0,39.6005,39.6333,39.4198,39.5266,472512.0
2018-11-14 10:30:00,48.13,48.3,48.09,48.26,347307.0,39.5348,39.6744,39.5019,39.6416,347307.0
2018-11-14 10:40:00,48.25,48.27,48.02,48.08,248332.0,39.6333,39.6498,39.4444,39.4937,248332.0
2018-11-14 10:50:00,48.07,48.12,47.86,48.01,273781.0,39.4855,39.5266,39.313,39.4362,273781.0
2018-11-14 11:00:00,48.0,48.09,47.84,47.88,252176.0,39.428,39.5019,39.2966,39.3294,252176.0
2018-11-14 11:10:00,47.88,47.91,47.65,47.66,275934.0,39.3294,39.3541,39.1405,39.1487,275934.0
2018-11-14 11:20:00,47.66,47.73,47.48,47.5,648489.0,39.1487,39.2062,39.0009,39.0173,648489.0
2018-11-14 11:30:00,47.49,47.68,47.47,47.53,307922.0,39.0091,39.1651,38.9926,39.0419,307922.0
2018-11-14 11:40:00,47.53,47.61,47.42,47.61,372193.0,39.0419,39.1076,38.9516,39.1076,372193.0
2018-11-14 11:50:00,47.62,47.85,47.53,47.84,340639.0,39.1159,39.3048,39.0419,39.2966,340639.0
2018-11-14 12:00:00,47.84,47.85,47.67,47.67,244580.0,39.2966,39.3048,39.1569,39.1569,244580.0
2018-11-14 12:10:00,47.68,47.77,47.57,47.71,195757.0,39.1651,39.2391,39.0748,39.1898,195757.0
2018-11-14 12:20:00,47.71,47.9,47.71,47.89,384925.0,39.1898,39.3459,39.1898,39.3376,384925.0
2018-11-14 12:30:00,47.88,47.88,47.65,47.8,194141.0,39.3294,39.3294,39.1405,39.2637,194141.0
2018-11-14 12:40:00,47.8,47.81,47.68,47.78,119468.0,39.2637,39.2719,39.1651,39.2473,119468.0
2018-11-14 12:50:00,47.77,47.91,47.66,47.76,231040.0,39.2391,39.3541,39.1487,39.2309,231040.0
2018-11-14 13:00:00,47.75,47.88,47.74,47.84,117100.0,39.2226,39.3294,39.2144,39.2966,117100.0
2018-11-14 13:10:00,47.84,47.95,47.7,47.89,160611.0,39.2966,39.3869,39.1816,39.3376,160611.0
2018-11-14 13:20:00,47.88,47.88,47.71,47.77,151727.0,39.3294,39.3294,39.1898,39.2391,151727.0
2018-11-14 13:30:00,47.77,47.82,47.72,47.74,178657.0,39.2391,39.2801,39.198,39.2144,178657.0
2018-11-14 13:40:00,47.74,47.75,47.56,47.57,295794.0,39.2144,39.2226,39.0666,39.0748,295794.0
2018-11-14 13:50:00,47.57,47.65,47.48,47.64,320937.0,39.0748,39.1405,39.0009,39.1323,320937.0
2018-11-14 14:00:00,47.63,47.64,47.41,47.41,424353.0,39.1241,39.1323,38.9434,38.9434,424353.0
2018-11-14 14:10:00,47.41,47.76,47.38,47.63,215725.0,38.9434,39.2309,38.9187,39.1241,215725.0
2018-11-14 14:20:00,47.63,47.76,47.35,47.43,505323.0,39.1241,39.2309,38.8941,38.9598,505323.0
2018-11-14 14:30:00,47.43,47.62,47.4,47.5,265201.0,38.9598,39.1159,38.9351,39.0173,265201.0
2018-11-14 14:40:00,47.5,47.63,47.44,47.58,215015.0,39.0173,39.1241,38.968,39.083,215015.0
2018-11-14 14:50:00,47.58,47.77,47.54,47.75,240950.0,39.083,39.2391,39.0501,39.2226,240950.0
2018-11-14 15:00:00,47.75,48.03,47.71,47.98,271040.0,39.2226,39.4526,39.1898,39.4116,271040.0
2018-11-14 15:10:00,47.99,48.1,47.97,48.08,280769.0,39.4198,39.5101,39.4033,39.4937,280769.0
2018-11-14 15:20:00,48.08,48.1,47.97,48.07,414499.0,39.4937,39.5101,39.4033,39.4855,414499.0
2018-11-14 15:30:00,48.07,48.15,48.02,48.12,335183.0,39.4855,39.5512,39.4444,39.5266,335183.0
2018-11-14 15:40:00,48.11,48.15,48.05,48.08,436248.0,39.5183,39.5512,39.4691,39.4937,436248.0
2018-11-14 15:50:00,48.09,48.11,47.8,47.82,934530.0,39.5019,39.5183,39.2637,39.2801,934530.0
2018-11-15 09:30:00,47.61,48.05,47.07,48.05,543422.0,39.1076,39.4691,38.6641,39.4691,543422.0
2018-11-15 09:40:00,48.07,48.17,47.82,48.17,307281.0,39.4855,39.5676,39.2801,39.5676,307281.0
2018-11-15 09:50:00,48.15,48.15,47.86,47.96,243476.0,39.5512,39.5512,39.313,39.3951,243476.0
2018-11-15 10:00:00,47.97,48.2,47.9,48.01,314344.0,39.4033,39.5923,39.3459,39.4362,314344.0
2018-11-15 10:10:00,48.0,48.24,47.98,48.11,271176.0,39.428,39.6251,39.4116,39.5183,271176.0
2018-11-15 10:20:00,48.11,48.18,47.99,48.09,200393.0,39.5183,39.5758,39.4198,39.5019,200393.0
2018-11-15 10:30:00,48.09,48.1,47.78,47.92,327756.0,39.5019,39.5101,39.2473,39.3623,327756.0
2018-11-15 10:40:00,47.92,48.25,47.83,48.23,239001.0,39.3623,39.6333,39.2884,39.6169,239001.0
2018-11-15 10:50:00,48.23,48.36,48.19,48.22,284873.0,39.6169,39.7237,39.5841,39.6087,284873.0
2018-11-15 11:00:00,48.22,48.34,48.04,48.28,245186.0,39.6087,39.7073,39.4608,39.658,245186.0
2018-11-15 11:10:00,48.28,48.31,48.09,48.24,315185.0,39.658,39.6826,39.5019,39.6251,315185.0
2018-11-15 11:20:00,48.25,48.38,48.07,48.17,280593.0,39.6333,39.7401,39.4855,39.5676,280593.0
2018-11-15 11:30:00,48.17,48.33,48.15,48.2,390627.0,39.5676,39.6991,39.5512,39.5923,390627.0
2018-11-15 11:40:00,48.19,48.38,48.18,48.25,401402.0,39.5841,39.7401,39.5758,39.6333,401402.0
2018-11-15 11:50:00,48.24,48.27,48.03,48.08,231721.0,39.6251,39.6498,39.4526,39.4937,231721.0
2018-11-15 12:00:00,48.08,48.2,47.98,47.98,158833.0,39.4937,39.5923,39.4116,39.4116,158833.0
2018-11-15 12:10:00,47.98,48.08,47.96,48.05,172545.0,39.4116,39.4937,39.3951,39.4691,172545.0
2018-11-15 12:20:00,48.06,48.1,47.99,48.08,143978.0,39.4773,39.5101,39.4198,39.4937,143978.0
2018-11-15 12:30:00,48.08,48.09,47.85,47.92,212312.0,39.4937,39.5019,39.3048,39.3623,212312.0
2018-11-15 12:40:00,47.91,47.95,47.78,47.78,184199.0,39.3541,39.3869,39.2473,39.2473,184199.0
2018-11-15 12:50:00,47.79,47.79,47.65,47.65,235231.0,39.2555,39.2555,39.1405,39.1405,235231.0
2018-11-15 13:00:00,47.65,47.72,47.49,47.57,240321.0,39.1405,39.198,39.0091,39.0748,240321.0
2018-11-15 13:10:00,47.56,47.89,47.56,47.84,231214.0,39.0666,39.3376,39.0666,39.2966,231214.0
2018-11-15 13:20:00,47.84,48.12,47.83,48.0,283953.0,39.2966,39.5266,39.2884,39.428,283953.0
2018-11-15 13:30:00,48.01,48.12,47.93,48.03,224180.0,39.4362,39.5266,39.3705,39.4526,224180.0
2018-11-15 13:40:00,48.04,48.13,47.88,47.88,122763.0,39.4608,39.5348,39.3294,39.3294,122763.0
2018-11-15 13:50:00,47.88,48.17,47.85,48.1,274108.0,39.3294,39.5676,39.3048,39.5101,274108.0
2018-11-15 14:00:00,48.11,48.17,48.05,48.11,183046.0,39.5183,39.5676,39.4691,39.5183,183046.0
2018-11-15 14:10:00,48.11,48.12,47.97,48.01,185277.0,39.5183,39.5266,39.4033,39.4362,185277.0
2018-11-15 14:20:00,48.0,48.15,47.92,48.13,241136.0,39.428,39.5512,39.3623,39.5348,241136.0
2018-11-15 14:30:00,48.13,48.22,48.03,48.07,399412.0,39.5348,39.6087,39.4526,39.4855,399412.0
2018-11-15 14:40:00,48.06,48.07,47.96,47.98,286133.0,39.4773,39.4855,39.3951,39.4116,286133.0
2018-11-15 14:50:00,47.99,48.11,47.95,48.01,220241.0,39.4198,39.5183,39.3869,39.4362,220241.0
2018-11-15 15:00:00,48.01,48.02,47.72,47.89,907310.0,39.4362,39.4444,39.198,39.3376,907310.0
2018-11-15 15:10:00,47.89,48.0,47.83,47.88,380381.0,39.3376,39.428,39.2884,39.3294,380381.0
2018-11-15 15:20:00,47.87,47.89,47.67,47.8,353304.0,39.3212,39.3376,39.1569,39.2637,353304.0
2018-11-15 15:30:00,47.8,47.99,47.8,47.98,371800.0,39.2637,39.4198,39.2637,39.4116,371800.0
2018-11-15 15:40:00,47.97,47.98,47.89,47.91,419458.0,39.4033,39.4116,39.3376,39.3541,419458.0
2018-11-15 15:50:00,47.91,48.08,47.91,48.08,1330521.0,39.3541,39.4937,39.3541,39.4937,1330521.0
2018-11-16 09:30:00,48.28,48.75,47.92,48.04,862259.0,39.658,40.0441,39.3623,39.4608,862259.0
2018-11-16 09:40:00,48.05,48.29,48.0,48.17,192338.0,39.4691,39.6662,39.428,39.5676,192338.0
2018-11-16 09:50:00,48.17,48.33,48.03,48.28,181655.0,39.5676,39.6991,39.4526,39.658,181655.0
2018-11-16 10:00:00,48.27,48.35,48.18,48.18,264773.0,39.6498,39.7155,39.5758,39.5758,264773.0
2018-11-16 10:10:00,48.18,48.2,47.95,48.03,368688.0,39.5758,39.5923,39.3869,39.4526,368688.0
2018-11-16 10:20:00,48.03,48.27,47.91,48.21,309922.0,39.4526,39.6498,39.3541,39.6005,309922.0
2018-11-16 10:30:00,48.22,48.43,48.16,48.28,692200.0,39.6087,39.7812,39.5594,39.658,692200.0
2018-11-16 10:40:00,48.28,48.39,48.24,48.38,167484.0,39.658,39.7483,39.6251,39.7401,167484.0
2018-11-16 10:50:00,48.37,48.39,48.23,48.25,132319.0,39.7319,39.7483,39.6169,39.6333,132319.0
2018-11-16 11:00:00,48.24,48.26,48.06,48.16,232799.0,39.6251,39.6416,39.4773,39.5594,232799.0
2018-11-16 11:10:00,48.16,48.23,47.99,48.05,303927.0,39.5594,39.6169,39.4198,39.4691,303927.0
2018-11-16 11:20:00,48.05,48.13,47.95,48.0,175421.0,39.4691,39.5348,39.3869,39.428,175421.0
2018-11-16 11:30:00,48.0,48.1,47.91,47.93,245770.0,39.428,39.5101,39.3541,39.3705,245770.0
2018-11-16 11:40:00,47.93,47.98,47.83,47.88,148092.0,39.3705,39.4116,39.2884,39.3294,148092.0
2018-11-16 11:50:00,47.88,48.09,47.86,47.95,128670.0,39.3294,39.5019,39.313,39.3869,128670.0
2018-11-16 12:00:00,47.96,48.0,47.85,47.94,122796.0,39.3951,39.428,39.3048,39.3787,122796.0
2018-11-16 12:10:00,47.94,47.99,47.82,47.88,86583.0,39.3787,39.4198,39.2801,39.3294,86583.0
2018-11-16 12:20:00,47.87,47.92,47.8,47.81,114988.0,39.3212,39.3623,39.2637,39.2719,114988.0
2018-11-16 12:30:00,47.8,48.0,47.73,47.9,308053.0,39.2637,39.428,39.2062,39.3459,308053.0
2018-11-16 12:40:00,47.91,48.17,47.87,48.16,157062.0,39.3541,39.5676,39.3212,39.5594,157062.0
2018-11-16 12:50:00,48.16,48.19,48.05,48.12,100437.0,39.5594,39.5841,39.4691,39.5266,100437.0
2018-11-16 13:00:00,48.11,48.16,47.92,47.96,151393.0,39.5183,39.5594,39.3623,39.3951,151393.0
2018-11-16 13:10:00,47.96,48.07,47.93,48.03,200708.0,39.3951,39.4855,39.3705,39.4526,200708.0
2018-11-16 13:20:00,48.03,48.08,47.95,48.04,167566.0,39.4526,39.4937,39.3869,39.4608,167566.0
2018-11-16 13:30:00,48.04,48.1,47.95,48.1,204630.0,39.4608,39.5101,39.3869,39.5101,204630.0
2018-11-16 13:40:00,48.09,48.12,47.99,48.08,148826.0,39.5019,39.5266,39.4198,39.4937,148826.0
2018-11-16 13:50:00,48.09,48.1,47.9,47.91,421792.0,39.5019,39.5101,39.3459,39.3541,421792.0
2018-11-16 14:00:00,47.91,48.05,47.88,48.01,270373.0,39.3541,39.4691,39.3294,39.4362,270373.0
2018-11-16 14:10:00,48.01,48.09,47.97,48.05,189686.0,39.4362,39.5019,39.4033,39.4691,189686.0
2018-11-16 14:20:00,48.05,48.11,47.97,48.08,268534.0,39.4691,39.5183,39.4033,39.4937,268534.0
2018-11-16 14:30:00,48.07,48.13,48.05,48.06,111990.0,39.4855,39.5348,39.4691,39.4773,111990.0
2018-11-16 14:40:00,48.06,48.1,48.0,48.05,202867.0,39.4773,39.5101,39.428,39.4691,202867.0
2018-11-16 14:50:00,48.05,48.09,47.93,48.02,185743.0,39.4691,39.5019,39.3705,39.4444,185743.0
2018-11-16 15:00:00,48.03,48.14,47.99,48.01,170008.0,39.4526,39.543,39.4198,39.4362,170008.0
2018-11-16 15:10:00,48.01,48.16,47.97,48.15,283291.0,39.4362,39.5594,39.4033,39.5512,283291.0
2018-11-16 15:20:00,48.15,48.21,48.1,48.2,276602.0,39.5512,39.6005,39.5101,39.5923,276602.0
2018-11-16 15:30:00,48.2,48.24,48.16,48.23,291262.0,39.5923,39.6251,39.5594,39.6169,291262.0
2018-11-16 15:40:00,48.24,48.3,48.21,48.28,363033.0,39.6251,39.6744,39.6005,39.658,363033.0
2018-11-16 15:50:00,48.28,48.29,48.17,48.24,720782.0,39.658,39.6662,39.5676,39.6251,720782.0
2018-11-19 09:30:00,47.97,48.45,47.87,48.45,282739.0,39.4033,39.7976,39.3212,39.7976,282739.0
2018-11-19 09:40:00,48.47,48.51,48.34,48.49,271567.0,39.8141,39.8469,39.7073,39.8305,271567.0
2018-11-19 09:50:00,48.5,48.53,48.1,48.2,372004.0,39.8387,39.8633,39.5101,39.5923,372004.0
2018-11-19 10:00:00,48.2,48.39,48.14,48.39,231484.0,39.5923,39.7483,39.543,39.7483,231484.0
2018-11-19 10:10:00,48.38,48.73,48.36,48.73,332401.0,39.7401,40.0276,39.7237,40.0276,332401.0
2018-11-19 10:20:00,48.73,48.95,48.59,48.94,280633.0,40.0276,40.2083,39.9126,40.2001,280633.0
2018-11-19 10:30:00,48.93,49.04,48.72,49.04,348147.0,40.1919,40.2823,40.0194,40.2823,348147.0
2018-11-19 10:40:00,49.03,49.17,48.97,49.12,240761.0,40.2741,40.389,40.2248,40.348,240761.0
2018-11-19 10:50:00,49.12,49.18,48.87,48.88,215441.0,40.348,40.3973,40.1426,40.1508,215441.0
2018-11-19 11:00:00,48.88,49.06,48.84,49.01,166158.0,40.1508,40.2987,40.118,40.2576,166158.0
2018-11-19 11:10:00,49.02,49.14,48.79,48.79,175458.0,40.2658,40.3644,40.0769,40.0769,175458.0
2018-11-19 11:20:00,48.79,48.83,48.53,48.62,358991.0,40.0769,40.1098,39.8633,39.9373,358991.0
2018-11-19 11:30:00,48.62,48.63,48.36,48.36,192474.0,39.9373,39.9455,39.7237,39.7237,192474.0
2018-11-19 11:40:00,48.36,48.38,48.19,48.22,205366.0,39.7237,39.7401,39.5841,39.6087,205366.0
2018-11-19 11:50:00,48.22,48.27,48.07,48.16,126649.0,39.6087,39.6498,39.4855,39.5594,126649.0
2018-11-19 12:00:00,48.17,48.26,48.08,48.17,167680.0,39.5676,39.6416,39.4937,39.5676,167680.0
2018-11-19 12:10:00,48.18,48.29,48.12,48.18,106685.0,39.5758,39.6662,39.5266,39.5758,106685.0
2018-11-19 12:20:00,48.17,48.17,47.89,47.92,208637.0,39.5676,39.5676,39.3376,39.3623,208637.0
2018-11-19 12:30:00,47.91,48.08,47.87,48.05,173379.0,39.3541,39.4937,39.3212,39.4691,173379.0
2018-11-19 12:40:00,48.05,48.19,48.01,48.05,173665.0,39.4691,39.5841,39.4362,39.4691,173665.0
2018-11-19 12:50:00,48.04,48.13,47.96,48.06,128357.0,39.4608,39.5348,39.3951,39.4773,128357.0
2018-11-19 13:00:00,48.07,48.09,47.92,47.92,177241.0,39.4855,39.5019,39.3623,39.3623,177241.0
2018-11-19 13:10:00,47.91,48.08,47.9,48.07,140400.0,39.3541,39.4937,39.3459,39.4855,140400.0
2018-11-19 13:20:00,48.06,48.17,48.03,48.14,92027.0,39.4773,39.5676,39.4526,39.543,92027.0
2018-11-19 13:30:00,48.13,48.3,48.06,48.25,153131.0,39.5348,39.6744,39.4773,39.6333,153131.0
2018-11-19 13:40:00,48.25,48.3,48.19,48.23,145674.0,39.6333,39.6744,39.5841,39.6169,145674.0
2018-11-19 13:50:00,48.23,48.38,48.17,48.25,196069.0,39.6169,39.7401,39.5676,39.6333,196069.0
2018-11-19 14:00:00,48.25,48.26,48.01,48.06,136774.0,39.6333,39.6416,39.4362,39.4773,136774.0
2018-11-19 14:10:00,48.05,48.19,47.96,48.09,145119.0,39.4691,39.5841,39.3951,39.5019,145119.0
2018-11-19 14:20:00,48.08,48.28,47.95,48.26,182906.0,39.4937,39.658,39.3869,39.6416,182906.0
2018-11-19 14:30:00,48.27,48.38,48.15,48.38,100074.0,39.6498,39.7401,39.5512,39.7401,100074.0
2018-11-19 14:40:00,48.37,48.43,48.23,48.3,151219.0,39.7319,39.7812,39.6169,39.6744,151219.0
2018-11-19 14:50:00,48.3,48.35,48.25,48.29,113161.0,39.6744,39.7155,39.6333,39.6662,113161.0
2018-11-19 15:00:00,48.29,48.4,48.16,48.34,159795.0,39.6662,39.7566,39.5594,39.7073,159795.0
2018-11-19 15:10:00,48.33,48.45,48.31,48.38,190990.0,39.6991,39.7976,39.6826,39.7401,190990.0
2018-11-19 15:20:00,48.38,48.47,48.32,48.36,156286.0,39.7401,39.8141,39.6908,39.7237,156286.0
2018-11-19 15:30:00,48.36,48.39,48.24,48.31,207552.0,39.7237,39.7483,39.6251,39.6826,207552.0
2018-11-19 15:40:00,48.31,48.31,48.2,48.23,369796.0,39.6826,39.6826,39.5923,39.6169,369796.0
2018-11-19 15:50:00,48.22,48.31,48.17,48.3,431981.0,39.6087,39.6826,39.5676,39.6744,431981.0
2018-11-20 09:30:00,47.51,47.7,47.13,47.3,359355.0,39.0255,39.1816,38.7134,38.853,359355.0
2018-11-20 09:40:00,47.29,47.46,47.13,47.15,222475.0,38.8448,38.9844,38.7134,38.7298,222475.0
2018-11-20 09:50:00,47.15,47.28,46.97,47.11,367440.0,38.7298,38.8366,38.5819,38.6969,367440.0
2018-11-20 10:00:00,47.1,47.13,46.77,46.79,672619.0,38.6887,38.7134,38.4176,38.4341,672619.0
2018-11-20 10:10:00,46.79,46.91,46.7,46.89,560585.0,38.4341,38.5326,38.3602,38.5162,560585.0
2018-11-20 10:20:00,46.88,47.09,46.8,47.08,399971.0,38.508,38.6805,38.4423,38.6723,399971.0
2018-11-20 10:30:00,47.07,47.23,46.93,47.2,271315.0,38.6641,38.7955,38.5491,38.7709,271315.0
2018-11-20 10:40:00,47.2,47.38,47.1,47.22,326071.0,38.7709,38.9187,38.6887,38.7873,326071.0
2018-11-20 10:50:00,47.2,47.49,47.2,47.47,220475.0,38.7709,39.0091,38.7709,38.9926,220475.0
2018-11-20 11:00:00,47.47,47.6,47.42,47.57,297504.0,38.9926,39.0994,38.9516,39.0748,297504.0
2018-11-20 11:10:00,47.57,47.67,47.37,47.42,196748.0,39.0748,39.1569,38.9105,38.9516,196748.0
2018-11-20 11:20:00,47.42,47.47,47.37,47.37,133918.0,38.9516,38.9926,38.9105,38.9105,133918.0
2018-11-20 11:30:00,47.38,47.43,47.14,47.43,189128.0,38.9187,38.9598,38.7216,38.9598,189128.0
2018-11-20 11:40:00,47.41,47.46,47.11,47.15,333592.0,38.9434,38.9844,38.6969,38.7298,333592.0
2018-11-20 11:50:00,47.15,47.18,47.03,47.1,182359.0,38.7298,38.7544,38.6312,38.6887,182359.0
2018-11-20 12:00:00,47.09,47.22,47.01,47.02,164068.0,38.6805,38.7873,38.6148,38.623,164068.0
2018-11-20 12:10:00,47.01,47.01,46.84,46.88,114482.0,38.6148,38.6148,38.4751,38.508,114482.0
2018-11-20 12:20:00,46.87,46.91,46.73,46.87,158603.0,38.4998,38.5326,38.3848,38.4998,158603.0
2018-11-20 12:30:00,46.86,46.9,46.76,46.87,124036.0,38.4916,38.5244,38.4094,38.4998,124036.0
2018-11-20 12:40:00,46.87,46.91,46.64,46.69,200573.0,38.4998,38.5326,38.3109,38.3519,200573.0
2018-11-20 12:50:00,46.68,46.83,46.67,46.72,105974.0,38.3437,38.4669,38.3355,38.3766,105974.0
2018-11-20 13:00:00,46.72,46.76,46.61,46.65,129003.0,38.3766,38.4094,38.2862,38.3191,129003.0
2018-11-20 13:10:00,46.65,46.65,46.42,46.43,211057.0,38.3191,38.3191,38.1302,38.1384,211057.0
2018-11-20 13:20:00,46.43,46.51,46.34,46.5,107594.0,38.1384,38.2041,38.0644,38.1959,107594.0
2018-11-20 13:30:00,46.51,46.67,46.47,46.51,189883.0,38.2041,38.3355,38.1712,38.2041,189883.0
2018-11-20 13:40:00,46.5,46.67,46.46,46.63,145088.0,38.1959,38.3355,38.163,38.3027,145088.0
2018-11-20 13:50:00,46.64,46.87,46.63,46.8,247047.0,38.3109,38.4998,38.3027,38.4423,247047.0
2018-11-20 14:00:00,46.79,46.8,46.53,46.55,223667.0,38.4341,38.4423,38.2205,38.2369,223667.0
2018-11-20 14:10:00,46.54,46.72,46.54,46.7,139393.0,38.2287,38.3766,38.2287,38.3602,139393.0
2018-11-20 14:20:00,46.7,46.82,46.64,46.79,193003.0,38.3602,38.4587,38.3109,38.4341,193003.0
2018-11-20 14:30:00,46.79,47.03,46.79,46.96,203465.0,38.4341,38.6312,38.4341,38.5737,203465.0
2018-11-20 14:40:00,46.96,46.96,46.74,46.8,180061.0,38.5737,38.5737,38.393,38.4423,180061.0
2018-11-20 14:50:00,46.8,46.88,46.71,46.75,156221.0,38.4423,38.508,38.3684,38.4012,156221.0
2018-11-20 15:00:00,46.76,46.82,46.54,46.67,253312.0,38.4094,38.4587,38.2287,38.3355,253312.0
2018-11-20 15:10:00,46.67,46.69,46.5,46.66,295463.0,38.3355,38.3519,38.1959,38.3273,295463.0
2018-11-20 15:20:00,46.67,46.97,46.65,46.92,237576.0,38.3355,38.5819,38.3191,38.5409,237576.0
2018-11-20 15:30:00,46.92,46.93,46.83,46.91,230870.0,38.5409,38.5491,38.4669,38.5326,230870.0
2018-11-20 15:40:00,46.91,46.92,46.8,46.9,372043.0,38.5326,38.5409,38.4423,38.5244,372043.0
2018-11-20 15:50:00,46.89,46.96,46.75,46.89,702459.0,38.5162,38.5737,38.4012,38.5162,702459.0
2018-11-21 09:30:00,47.6,47.64,47.26,47.61,553272.0,39.0994,39.1323,38.8201,39.1076,553272.0
2018-11-21 09:40:00,47.61,47.78,47.45,47.71,499474.0,39.1076,39.2473,38.9762,39.1898,499474.0
2018-11-21 09:50:00,47.72,47.75,47.45,47.46,323666.0,39.198,39.2226,38.9762,38.9844,323666.0
2018-11-21 10:00:00,47.47,47.68,47.45,47.5,372861.0,38.9926,39.1651,38.9762,39.0173,372861.0
2018-11-21 10:10:00,47.51,47.55,47.32,47.49,349354.0,39.0255,39.0584,38.8694,39.0091,349354.0
2018-11-21 10:20:00,47.5,47.51,47.37,47.44,162634.0,39.0173,39.0255,38.9105,38.968,162634.0
2018-11-21 10:30:00,47.43,47.51,47.19,47.47,369873.0,38.9598,39.0255,38.7626,38.9926,369873.0
2018-11-21 10:40:00,47.47,47.61,47.4,47.4,265742.0,38.9926,39.1076,38.9351,38.9351,265742.0
2018-11-21 10:50:00,47.4,47.44,47.3,47.41,221248.0,38.9351,38.968,38.853,38.9434,221248.0
2018-11-21 11:00:00,47.41,47.61,47.36,47.58,151773.0,38.9434,39.1076,38.9023,39.083,151773.0
2018-11-21 11:10:00,47.58,47.68,47.58,47.64,97652.0,39.083,39.1651,39.083,39.1323,97652.0
2018-11-21 11:20:00,47.65,47.65,47.45,47.65,124909.0,39.1405,39.1405,38.9762,39.1405,124909.0
2018-11-21 11:30:00,47.64,47.86,47.64,47.84,169102.0,39.1323,39.313,39.1323,39.2966,169102.0
2018-11-21 11:40:00,47.87,47.92,47.8,47.87,124003.0,39.3212,39.3623,39.2637,39.3212,124003.0
2018-11-21 11:50:00,47.86,47.93,47.77,47.87,127636.0,39.313,39.3705,39.2391,39.3212,127636.0
2018-11-21 12:00:00,47.88,48.0,47.8,47.8,143776.0,39.3294,39.428,39.2637,39.2637,143776.0
2018-11-21 12:10:00,47.81,47.95,47.8,47.86,102719.0,39.2719,39.3869,39.2637,39.313,102719.0
2018-11-21 12:20:00,47.85,47.88,47.71,47.73,110005.0,39.3048,39.3294,39.1898,39.2062,110005.0
2018-11-21 12:30:00,47.74,47.8,47.57,47.59,154827.0,39.2144,39.2637,39.0748,39.0912,154827.0
2018-11-21 12:40:00,47.59,47.64,47.57,47.58,147366.0,39.0912,39.1323,39.0748,39.083,147366.0
2018-11-21 12:50:00,47.58,47.61,47.5,47.56,147049.0,39.083,39.1076,39.0173,39.0666,147049.0
2018-11-21 13:00:00,47.57,47.71,47.53,47.65,176986.0,39.0748,39.1898,39.0419,39.1405,176986.0
2018-11-21 13:10:00,47.65,47.69,47.6,47.68,200542.0,39.1405,39.1734,39.0994,39.1651,200542.0
2018-11-21 13:20:00,47.69,47.76,47.65,47.73,111450.0,39.1734,39.2309,39.1405,39.2062,111450.0
2018-11-21 13:30:00,47.73,47.84,47.69,47.82,78005.0,39.2062,39.2966,39.1734,39.2801,78005.0
2018-11-21 13:40:00,47.81,47.89,47.8,47.88,86817.0,39.2719,39.3376,39.2637,39.3294,86817.0
2018-11-21 13:50:00,47.88,47.91,47.71,47.71,104469.0,39.3294,39.3541,39.1898,39.1898,104469.0
2018-11-21 14:00:00,47.71,47.77,47.67,47.74,91834.0,39.1898,39.2391,39.1569,39.2144,91834.0
2018-11-21 14:10:00,47.75,47.78,47.69,47.78,93319.0,39.2226,39.2473,39.1734,39.2473,93319.0
2018-11-21 14:20:00,47.77,47.81,47.7,47.72,91845.0,39.2391,39.2719,39.1816,39.198,91845.0
2018-11-21 14:30:00,47.72,47.73,47.64,47.67,136300.0,39.198,39.2062,39.1323,39.1569,136300.0
2018-11-21 14:40:00,47.67,47.74,47.67,47.73,105154.0,39.1569,39.2144,39.1569,39.2062,105154.0
2018-11-21 14:50:00,47.73,47.73,47.67,47.69,103573.0,39.2062,39.2062,39.1569,39.1734,103573.0
2018-11-21 15:00:00,47.69,47.82,47.69,47.8,111931.0,39.1734,39.2801,39.1734,39.2637,111931.0
2018-11-21 15:10:00,47.8,47.83,47.75,47.79,72430.0,39.2637,39.2884,39.2226,39.2555,72430.0
2018-11-21 15:20:00,47.8,47.86,47.75,47.77,149875.0,39.2637,39.313,39.2226,39.2391,149875.0
2018-11-21 15:30:00,47.76,47.76,47.65,47.66,185436.0,39.2309,39.2309,39.1405,39.1487,185436.0
2018-11-21 15:40:00,47.66,47.7,47.6,47.65,321839.0,39.1487,39.1816,39.0994,39.1405,321839.0
2018-11-21 15:50:00,47.65,47.71,47.6,47.66,880412.0,39.1405,39.1898,39.0994,39.1487,880412.0
2018-11-23 09:30:00,46.2,46.61,46.06,46.39,516662.0,37.9494,38.2862,37.8344,38.1055,516662.0
2018-11-23 09:40:00,46.39,46.39,46.16,46.24,340553.0,38.1055,38.1055,37.9166,37.9823,340553.0
2018-11-23 09:50:00,46.24,46.45,46.17,46.31,338350.0,37.9823,38.1548,37.9248,38.0398,338350.0
2018-11-23 10:00:00,46.31,46.38,46.24,46.33,350086.0,38.0398,38.0973,37.9823,38.0562,350086.0
2018-11-23 10:10:00,46.33,46.44,46.27,46.39,207641.0,38.0562,38.1466,38.0069,38.1055,207641.0
2018-11-23 10:20:00,46.39,46.39,45.97,46.01,689834.0,38.1055,38.1055,37.7605,37.7934,689834.0
2018-11-23 10:30:00,46.01,46.38,46.0,46.32,213304.0,37.7934,38.0973,37.7852,38.048,213304.0
2018-11-23 10:40:00,46.32,46.32,46.01,46.09,176458.0,38.048,38.048,37.7934,37.8591,176458.0
2018-11-23 10:50:00,46.09,46.14,45.99,46.01,223667.0,37.8591,37.9002,37.7769,37.7934,223667.0
2018-11-23 11:00:00,46.01,46.19,45.96,46.08,462170.0,37.7934,37.9412,37.7523,37.8509,462170.0
2018-11-23 11:10:00,46.08,46.26,45.97,46.16,183575.0,37.8509,37.9987,37.7605,37.9166,183575.0
2018-11-23 11:20:00,46.17,46.27,46.09,46.14,348459.0,37.9248,38.0069,37.8591,37.9002,348459.0
2018-11-23 11:30:00,46.14,46.23,46.11,46.13,363870.0,37.9002,37.9741,37.8755,37.8919,363870.0
2018-11-23 11:40:00,46.12,46.23,46.04,46.18,148503.0,37.8837,37.9741,37.818,37.933,148503.0
2018-11-23 11:50:00,46.17,46.18,45.95,46.01,162899.0,37.9248,37.933,37.7441,37.7934,162899.0
2018-11-23 12:00:00,46.01,46.03,45.88,45.89,275591.0,37.7934,37.8098,37.6866,37.6948,275591.0
2018-11-23 12:10:00,45.89,45.91,45.83,45.84,172417.0,37.6948,37.7112,37.6455,37.6537,172417.0
2018-11-23 12:20:00,45.84,45.91,45.8,45.91,171974.0,37.6537,37.7112,37.6209,37.7112,171974.0
2018-11-23 12:30:00,45.91,46.18,45.86,46.15,323925.0,37.7112,37.933,37.6702,37.9084,323925.0
2018-11-23 12:40:00,46.15,46.46,46.14,46.37,329460.0,37.9084,38.163,37.9002,38.0891,329460.0
2018-11-23 12:50:00,46.37,46.5,46.27,46.39,861417.0,38.0891,38.1959,38.0069,38.1055,861417.0
2018-11-26 09:30:00,47.01,47.36,47.0,47.26,382410.0,38.6148,38.9023,38.6066,38.8201,382410.0
2018-11-26 09:40:00,47.25,47.48,47.19,47.19,289590.0,38.8119,39.0009,38.7626,38.7626,289590.0
2018-11-26 09:50:00,47.19,47.3,47.14,47.19,257926.0,38.7626,38.853,38.7216,38.7626,257926.0
2018-11-26 10:00:00,47.18,47.54,47.12,47.4,364274.0,38.7544,39.0501,38.7051,38.9351,364274.0
2018-11-26 10:10:00,47.39,47.4,47.16,47.25,190905.0,38.9269,38.9351,38.738,38.8119,190905.0
2018-11-26 10:20:00,47.26,47.34,47.19,47.3,195599.0,38.8201,38.8859,38.7626,38.853,195599.0
2018-11-26 10:30:00,47.3,47.36,47.11,47.16,204037.0,38.853,38.9023,38.6969,38.738,204037.0
2018-11-26 10:40:00,47.16,47.34,47.1,47.13,195906.0,38.738,38.8859,38.6887,38.7134,195906.0
2018-11-26 10:50:00,47.14,47.27,47.11,47.27,401716.0,38.7216,38.8284,38.6969,38.8284,401716.0
2018-11-26 11:00:00,47.26,47.32,46.9,46.95,266432.0,38.8201,38.8694,38.5244,38.5655,266432.0
2018-11-26 11:10:00,46.95,47.07,46.83,47.02,243582.0,38.5655,38.6641,38.4669,38.623,243582.0
2018-11-26 11:20:00,47.02,47.12,46.87,46.94,218705.0,38.623,38.7051,38.4998,38.5573,218705.0
2018-11-26 11:30:00,46.94,46.97,46.75,46.79,221736.0,38.5573,38.5819,38.4012,38.4341,221736.0
2018-11-26 11:40:00,46.78,46.91,46.74,46.89,198909.0,38.4259,38.5326,38.393,38.5162,198909.0
2018-11-26 11:50:00,46.9,46.9,46.78,46.81,178986.0,38.5244,38.5244,38.4259,38.4505,178986.0
2018-11-26 12:00:00,46.81,46.91,46.79,46.91,116814.0,38.4505,38.5326,38.4341,38.5326,116814.0
2018-11-26 12:10:00,46.91,46.91,46.66,46.71,249439.0,38.5326,38.5326,38.3273,38.3684,249439.0
2018-11-26 12:20:00,46.71,46.72,46.55,46.61,125512.0,38.3684,38.3766,38.2369,38.2862,125512.0
2018-11-26 12:30:00,46.62,46.65,46.44,46.52,206202.0,38.2944,38.3191,38.1466,38.2123,206202.0
2018-11-26 12:40:00,46.52,46.62,46.47,46.61,123881.0,38.2123,38.2944,38.1712,38.2862,123881.0
2018-11-26 12:50:00,46.61,46.62,46.43,46.51,167423.0,38.2862,38.2944,38.1384,38.2041,167423.0
2018-11-26 13:00:00,46.51,46.51,46.38,46.49,152565.0,38.2041,38.2041,38.0973,38.1877,152565.0
2018-11-26 13:10:00,46.5,46.53,46.42,46.44,131453.0,38.1959,38.2205,38.1302,38.1466,131453.0
2018-11-26 13:20:00,46.44,46.45,46.28,46.41,319876.0,38.1466,38.1548,38.0152,38.1219,319876.0
2018-11-26 13:30:00,46.41,46.5,46.4,46.47,134662.0,38.1219,38.1959,38.1137,38.1712,134662.0
2018-11-26 13:40:00,46.47,46.52,46.39,46.45,104442.0,38.1712,38.2123,38.1055,38.1548,104442.0
2018-11-26 13:50:00,46.45,46.59,46.42,46.57,146237.0,38.1548,38.2698,38.1302,38.2534,146237.0
2018-11-26 14:00:00,46.58,46.63,46.54,46.62,93679.0,38.2616,38.3027,38.2287,38.2944,93679.0
2018-11-26 14:10:00,46.63,46.69,46.56,46.6,129142.0,38.3027,38.3519,38.2452,38.278,129142.0
2018-11-26 14:20:00,46.59,46.61,46.52,46.54,97075.0,38.2698,38.2862,38.2123,38.2287,97075.0
2018-11-26 14:30:00,46.55,46.64,46.54,46.55,176945.0,38.2369,38.3109,38.2287,38.2369,176945.0
2018-11-26 14:40:00,46.55,46.58,46.4,46.42,205165.0,38.2369,38.2616,38.1137,38.1302,205165.0
2018-11-26 14:50:00,46.43,46.44,46.34,46.41,255681.0,38.1384,38.1466,38.0644,38.1219,255681.0
2018-11-26 15:00:00,46.41,46.47,46.38,46.41,158828.0,38.1219,38.1712,38.0973,38.1219,158828.0
2018-11-26 15:10:00,46.4,46.54,46.37,46.52,242464.0,38.1137,38.2287,38.0891,38.2123,242464.0
2018-11-26 15:20:00,46.53,46.56,46.41,46.44,263579.0,38.2205,38.2452,38.1219,38.1466,263579.0
2018-11-26 15:30:00,46.45,46.6,46.43,46.55,335424.0,38.1548,38.278,38.1384,38.2369,335424.0
2018-11-26 15:40:00,46.55,46.58,46.52,46.52,385710.0,38.2369,38.2616,38.2123,38.2123,385710.0
2018-11-26 15:50:00,46.52,46.63,46.51,46.62,832814.0,38.2123,38.3027,38.2041,38.2944,832814.0
2018-11-27 09:30:00,46.55,46.71,46.29,46.32,344978.0,38.2369,38.3684,38.0234,38.048,344978.0
2018-11-27 09:40:00,46.33,46.36,46.14,46.19,334954.0,38.0562,38.0809,37.9002,37.9412,334954.0
2018-11-27 09:50:00,46.19,46.2,45.95,46.05,191922.0,37.9412,37.9494,37.7441,37.8262,191922.0
2018-11-27 10:00:00,46.04,46.2,45.95,46.14,324365.0,37.818,37.9494,37.7441,37.9002,324365.0
2018-11-27 10:10:00,46.13,46.3,46.07,46.16,298140.0,37.8919,38.0316,37.8427,37.9166,298140.0
2018-11-27 10:20:00,46.15,46.2,46.01,46.02,182615.0,37.9084,37.9494,37.7934,37.8016,182615.0
2018-11-27 10:30:00,46.02,46.12,45.99,46.01,120028.0,37.8016,37.8837,37.7769,37.7934,120028.0
2018-11-27 10:40:00,46.02,46.2,45.94,46.16,233340.0,37.8016,37.9494,37.7359,37.9166,233340.0
2018-11-27 10:50:00,46.15,46.31,46.1,46.21,291470.0,37.9084,38.0398,37.8673,37.9577,291470.0
2018-11-27 11:00:00,46.21,46.57,46.19,46.41,494795.0,37.9577,38.2534,37.9412,38.1219,494795.0
2018-11-27 11:10:00,46.42,46.49,46.38,46.41,205925.0,38.1302,38.1877,38.0973,38.1219,205925.0
2018-11-27 11:20:00,46.41,46.46,46.2,46.24,237648.0,38.1219,38.163,37.9494,37.9823,237648.0
2018-11-27 11:30:00,46.24,46.31,46.16,46.22,176402.0,37.9823,38.0398,37.9166,37.9659,176402.0
2018-11-27 11:40:00,46.23,46.28,46.15,46.2,183693.0,37.9741,38.0152,37.9084,37.9494,183693.0
2018-11-27 11:50:00,46.19,46.25,46.1,46.11,238346.0,37.9412,37.9905,37.8673,37.8755,238346.0
2018-11-27 12:00:00,46.11,46.11,45.95,46.04,278238.0,37.8755,37.8755,37.7441,37.818,278238.0
2018-11-27 12:10:00,46.04,46.06,45.91,45.98,170125.0,37.818,37.8344,37.7112,37.7687,170125.0
2018-11-27 12:20:00,45.98,46.0,45.75,45.79,220971.0,37.7687,37.7852,37.5798,37.6127,220971.0
2018-11-27 12:30:00,45.8,45.86,45.69,45.85,220342.0,37.6209,37.6702,37.5305,37.6619,220342.0
2018-11-27 12:40:00,45.85,45.86,45.65,45.76,147599.0,37.6619,37.6702,37.4977,37.588,147599.0
2018-11-27 12:50:00,45.75,45.8,45.54,45.57,397516.0,37.5798,37.6209,37.4073,37.432,397516.0
2018-11-27 13:00:00,45.58,45.74,45.56,45.7,158243.0,37.4402,37.5716,37.4237,37.5387,158243.0
2018-11-27 13:10:00,45.69,45.85,45.66,45.72,171434.0,37.5305,37.6619,37.5059,37.5552,171434.0
2018-11-27 13:20:00,45.73,45.75,45.66,45.73,126133.0,37.5634,37.5798,37.5059,37.5634,126133.0
2018-11-27 13:30:00,45.72,45.79,45.71,45.77,138699.0,37.5552,37.6127,37.5469,37.5962,138699.0
2018-11-27 13:40:00,45.76,45.78,45.67,45.71,136603.0,37.588,37.6044,37.5141,37.5469,136603.0
2018-11-27 13:50:00,45.71,45.74,45.62,45.66,190070.0,37.5469,37.5716,37.473,37.5059,190070.0
2018-11-27 14:00:00,45.66,45.74,45.62,45.65,256223.0,37.5059,37.5716,37.473,37.4977,256223.0
2018-11-27 14:10:00,45.65,45.69,45.63,45.65,198994.0,37.4977,37.5305,37.4812,37.4977,198994.0
2018-11-27 14:20:00,45.66,45.77,45.62,45.77,236817.0,37.5059,37.5962,37.473,37.5962,236817.0
2018-11-27 14:30:00,45.77,45.98,45.77,45.95,208885.0,37.5962,37.7687,37.5962,37.7441,208885.0
2018-11-27 14:40:00,45.95,46.01,45.93,45.99,222159.0,37.7441,37.7934,37.7277,37.7769,222159.0
2018-11-27 14:50:00,45.99,46.0,45.91,45.95,184453.0,37.7769,37.7852,37.7112,37.7441,184453.0
2018-11-27 15:00:00,45.95,46.0,45.88,45.99,234198.0,37.7441,37.7852,37.6866,37.7769,234198.0
2018-11-27 15:10:00,46.0,46.05,45.93,45.95,275760.0,37.7852,37.8262,37.7277,37.7441,275760.0
2018-11-27 15:20:00,45.95,45.96,45.9,45.94,257657.0,37.7441,37.7523,37.703,37.7359,257657.0
2018-11-27 15:30:00,45.94,46.05,45.85,46.01,235273.0,37.7359,37.8262,37.6619,37.7934,235273.0
2018-11-27 15:40:00,46.01,46.21,46.01,46.19,466090.0,37.7934,37.9577,37.7934,37.9412,466090.0
2018-11-27 15:50:00,46.18,46.25,46.1,46.19,888994.0,37.933,37.9905,37.8673,37.9412,888994.0
2018-11-28 09:30:00,46.3,46.42,46.1,46.16,402516.0,38.0316,38.1302,37.8673,37.9166,402516.0
2018-11-28 09:40:00,46.15,46.28,45.99,46.14,296276.0,37.9084,38.0152,37.7769,37.9002,296276.0
2018-11-28 09:50:00,46.14,46.22,45.92,45.95,140943.0,37.9002,37.9659,37.7194,37.7441,140943.0
2018-11-28 10:00:00,45.94,46.0,45.7,45.73,239407.0,37.7359,37.7852,37.5387,37.5634,239407.0
2018-11-28 10:10:00,45.74,45.75,45.64,45.71,135448.0,37.5716,37.5798,37.4894,37.5469,135448.0
2018-11-28 10:20:00,45.7,45.71,45.43,45.5,222698.0,37.5387,37.5469,37.317,37.3745,222698.0
2018-11-28 10:30:00,45.49,45.57,45.31,45.56,259317.0,37.3662,37.432,37.2184,37.4237,259317.0
2018-11-28 10:40:00,45.55,45.65,45.44,45.63,165974.0,37.4155,37.4977,37.3252,37.4812,165974.0
2018-11-28 10:50:00,45.64,45.67,45.41,45.43,140076.0,37.4894,37.5141,37.3005,37.317,140076.0
2018-11-28 11:00:00,45.43,45.54,45.26,45.54,216668.0,37.317,37.4073,37.1773,37.4073,216668.0
2018-11-28 11:10:00,45.54,45.73,45.53,45.59,216990.0,37.4073,37.5634,37.3991,37.4484,216990.0
2018-11-28 11:20:00,45.59,45.73,45.45,45.73,201058.0,37.4484,37.5634,37.3334,37.5634,201058.0
2018-11-28 11:30:00,45.72,45.88,45.66,45.85,316114.0,37.5552,37.6866,37.5059,37.6619,316114.0
2018-11-28 11:40:00,45.84,45.86,45.7,45.72,181811.0,37.6537,37.6702,37.5387,37.5552,181811.0
2018-11-28 11:50:00,45.72,45.86,45.68,45.8,148791.0,37.5552,37.6702,37.5223,37.6209,148791.0
2018-11-28 12:00:00,45.79,46.31,45.79,46.25,366265.0,37.6127,38.0398,37.6127,37.9905,366265.0
2018-11-28 12:10:00,46.25,46.3,46.07,46.28,294059.0,37.9905,38.0316,37.8427,38.0152,294059.0
2018-11-28 12:20:00,46.27,46.33,46.12,46.17,206404.0,38.0069,38.0562,37.8837,37.9248,206404.0
2018-11-28 12:30:00,46.17,46.29,46.13,46.27,264507.0,37.9248,38.0234,37.8919,38.0069,264507.0
2018-11-28 12:40:00,46.26,46.45,46.18,46.39,223321.0,37.9987,38.1548,37.933,38.1055,223321.0
2018-11-28 12:50:00,46.4,46.49,46.32,46.34,224243.0,38.1137,38.1877,38.048,38.0644,224243.0
2018-11-28 13:00:00,46.35,46.4,46.21,46.35,250737.0,38.0727,38.1137,37.9577,38.0727,250737.0
2018-11-28 13:10:00,46.35,46.51,46.32,46.45,140238.0,38.0727,38.2041,38.048,38.1548,140238.0
2018-11-28 13:20:00,46.46,46.47,46.29,46.33,239974.0,38.163,38.1712,38.0234,38.0562,239974.0
2018-11-28 13:30:00,46.32,46.4,46.26,46.32,126240.0,38.048,38.1137,37.9987,38.048,126240.0
2018-11-28 13:40:00,46.33,46.35,46.21,46.32,140150.0,38.0562,38.0727,37.9577,38.048,140150.0
2018-11-28 13:50:00,46.32,46.43,46.26,46.38,125778.0,38.048,38.1384,37.9987,38.0973,125778.0
2018-11-28 14:00:00,46.38,46.47,46.34,46.41,164681.0,38.0973,38.1712,38.0644,38.1219,164681.0
2018-11-28 14:10:00,46.41,46.49,46.26,46.28,226625.0,38.1219,38.1877,37.9987,38.0152,226625.0
2018-11-28 14:20:00,46.28,46.28,46.0,46.04,164699.0,38.0152,38.0152,37.7852,37.818,164699.0
2018-11-28 14:30:00,46.04,46.08,45.94,45.96,290813.0,37.818,37.8509,37.7359,37.7523,290813.0
2018-11-28 14:40:00,45.95,46.07,45.95,46.05,131083.0,37.7441,37.8427,37.7441,37.8262,131083.0
2018-11-28 14:50:00,46.05,46.06,45.89,45.91,221037.0,37.8262,37.8344,37.6948,37.7112,221037.0
2018-11-28 15:00:00,45.91,46.08,45.9,46.05,184135.0,37.7112,37.8509,37.703,37.8262,184135.0
2018-11-28 15:10:00,46.05,46.1,46.02,46.08,186744.0,37.8262,37.8673,37.8016,37.8509,186744.0
2018-11-28 15:20:00,46.09,46.26,46.08,46.24,216498.0,37.8591,37.9987,37.8509,37.9823,216498.0
2018-11-28 15:30:00,46.23,46.28,46.16,46.23,325999.0,37.9741,38.0152,37.9166,37.9741,325999.0
2018-11-28 15:40:00,46.23,46.39,46.22,46.39,248880.0,37.9741,38.1055,37.9659,38.1055,248880.0
2018-11-28 15:50:00,46.39,46.41,46.29,46.41,583251.0,38.1055,38.1219,38.0234,38.1219,583251.0
2018-11-29 09:30:00,46.53,46.59,46.24,46.59,460257.0,38.2205,38.2698,37.9823,38.2698,460257.0
2018-11-29 09:40:00,46.6,46.6,46.4,46.47,247007.0,38.278,38.278,38.1137,38.1712,247007.0
2018-11-29 09:50:00,46.47,46.65,46.44,46.51,252937.0,38.1712,38.3191,38.1466,38.2041,252937.0
2018-11-29 10:00:00,46.52,46.52,46.12,46.17,226475.0,38.2123,38.2123,37.8837,37.9248,226475.0
2018-11-29 10:10:00,46.18,46.23,46.07,46.11,141444.0,37.933,37.9741,37.8427,37.8755,141444.0
2018-11-29 10:20:00,46.1,46.28,46.1,46.12,149108.0,37.8673,38.0152,37.8673,37.8837,149108.0
2018-11-29 10:30:00,46.13,46.34,45.99,45.99,269719.0,37.8919,38.0644,37.7769,37.7769,269719.0
2018-11-29 10:40:00,45.99,46.02,45.91,45.94,148454.0,37.7769,37.8016,37.7112,37.7359,148454.0
2018-11-29 10:50:00,45.93,46.02,45.9,46.0,155074.0,37.7277,37.8016,37.703,37.7852,155074.0
2018-11-29 11:00:00,46.01,46.25,45.99,46.12,295283.0,37.7934,37.9905,37.7769,37.8837,295283.0
2018-11-29 11:10:00,46.11,46.12,45.98,45.99,339394.0,37.8755,37.8837,37.7687,37.7769,339394.0
2018-11-29 11:20:00,45.99,46.18,45.97,46.07,383034.0,37.7769,37.933,37.7605,37.8427,383034.0
2018-11-29 11:30:00,46.08,46.15,46.03,46.05,360599.0,37.8509,37.9084,37.8098,37.8262,360599.0
2018-11-29 11:40:00,46.05,46.09,45.98,46.09,410601.0,37.8262,37.8591,37.7687,37.8591,410601.0
2018-11-29 11:50:00,46.08,46.15,46.03,46.06,344811.0,37.8509,37.9084,37.8098,37.8344,344811.0
2018-11-29 12:00:00,46.06,46.16,46.01,46.05,423570.0,37.8344,37.9166,37.7934,37.8262,423570.0
2018-11-29 12:10:00,46.05,46.1,46.03,46.05,183497.0,37.8262,37.8673,37.8098,37.8262,183497.0
2018-11-29 12:20:00,46.05,46.07,46.03,46.04,218209.0,37.8262,37.8427,37.8098,37.818,218209.0
2018-11-29 12:30:00,46.05,46.13,46.03,46.07,292767.0,37.8262,37.8919,37.8098,37.8427,292767.0
2018-11-29 12:40:00,46.07,46.18,46.05,46.16,178979.0,37.8427,37.933,37.8262,37.9166,178979.0
2018-11-29 12:50:00,46.17,46.43,46.14,46.4,234481.0,37.9248,38.1384,37.9002,38.1137,234481.0
2018-11-29 13:00:00,46.41,46.43,46.23,46.26,280136.0,38.1219,38.1384,37.9741,37.9987,280136.0
2018-11-29 13:10:00,46.26,46.27,46.12,46.23,168102.0,37.9987,38.0069,37.8837,37.9741,168102.0
2018-11-29 13:20:00,46.24,46.33,46.22,46.27,158533.0,37.9823,38.0562,37.9659,38.0069,158533.0
2018-11-29 13:30:00,46.28,46.29,46.14,46.19,243152.0,38.0152,38.0234,37.9002,37.9412,243152.0
2018-11-29 13:40:00,46.19,46.26,46.13,46.18,261552.0,37.9412,37.9987,37.8919,37.933,261552.0
2018-11-29 13:50:00,46.19,46.27,46.16,46.23,176214.0,37.9412,38.0069,37.9166,37.9741,176214.0
2018-11-29 14:00:00,46.22,46.28,46.13,46.15,170088.0,37.9659,38.0152,37.8919,37.9084,170088.0
2018-11-29 14:10:00,46.15,46.23,46.1,46.21,183780.0,37.9084,37.9741,37.8673,37.9577,183780.0
2018-11-29 14:20:00,46.22,46.24,46.15,46.17,206344.0,37.9659,37.9823,37.9084,37.9248,206344.0
2018-11-29 14:30:00,46.17,46.22,46.15,46.19,258103.0,37.9248,37.9659,37.9084,37.9412,258103.0
2018-11-29 14:40:00,46.18,46.24,46.1,46.12,557477.0,37.933,37.9823,37.8673,37.8837,557477.0
2018-11-29 14:50:00,46.12,46.22,46.1,46.21,343154.0,37.8837,37.9659,37.8673,37.9577,343154.0
2018-11-29 15:00:00,46.21,46.22,46.17,46.19,324493.0,37.9577,37.9659,37.9248,37.9412,324493.0
2018-11-29 15:10:00,46.19,46.2,46.1,46.12,398671.0,37.9412,37.9494,37.8673,37.8837,398671.0
2018-11-29 15:20:00,46.13,46.17,46.05,46.08,248500.0,37.8919,37.9248,37.8262,37.8509,248500.0
2018-11-29 15:30:00,46.08,46.08,45.96,45.99,406034.0,37.8509,37.8509,37.7523,37.7769,406034.0
2018-11-29 15:40:00,46.0,46.01,45.92,45.92,471209.0,37.7852,37.7934,37.7194,37.7194,471209.0
2018-11-29 15:50:00,45.93,45.94,45.82,45.89,1377209.0,37.7277,37.7359,37.6373,37.6948,1377209.0
2018-11-30 09:30:00,45.48,45.48,44.84,45.07,702319.0,37.358,37.358,36.8323,37.0212,702319.0
2018-11-30 09:40:00,45.07,45.07,44.79,44.83,351652.0,37.0212,37.0212,36.7912,36.8241,351652.0
2018-11-30 09:50:00,44.83,44.85,44.71,44.74,440480.0,36.8241,36.8405,36.7255,36.7502,440480.0
2018-11-30 10:00:00,44.74,44.99,44.68,44.98,426759.0,36.7502,36.9555,36.7009,36.9473,426759.0
2018-11-30 10:10:00,44.98,45.05,44.88,44.91,272084.0,36.9473,37.0048,36.8652,36.8898,272084.0
2018-11-30 10:20:00,44.91,45.01,44.9,44.93,330453.0,36.8898,36.972,36.8816,36.9062,330453.0
2018-11-30 10:30:00,44.93,45.17,44.83,45.16,373402.0,36.9062,37.1034,36.8241,37.0952,373402.0
2018-11-30 10:40:00,45.17,45.37,45.16,45.26,345526.0,37.1034,37.2677,37.0952,37.1773,345526.0
2018-11-30 10:50:00,45.27,45.31,44.93,45.07,344479.0,37.1855,37.2184,36.9062,37.0212,344479.0
2018-11-30 11:00:00,45.07,45.25,44.98,45.2,237659.0,37.0212,37.1691,36.9473,37.128,237659.0
2018-11-30 11:10:00,45.2,45.24,45.1,45.21,252958.0,37.128,37.1609,37.0459,37.1362,252958.0
2018-11-30 11:20:00,45.21,45.35,45.07,45.21,248123.0,37.1362,37.2512,37.0212,37.1362,248123.0
2018-11-30 11:30:00,45.21,45.44,45.09,45.38,258758.0,37.1362,37.3252,37.0377,37.2759,258758.0
2018-11-30 11:40:00,45.38,45.45,45.32,45.43,285329.0,37.2759,37.3334,37.2266,37.317,285329.0
2018-11-30 11:50:00,45.44,45.56,45.36,45.46,283456.0,37.3252,37.4237,37.2595,37.3416,283456.0
2018-11-30 12:00:00,45.47,45.54,45.42,45.47,154621.0,37.3498,37.4073,37.3087,37.3498,154621.0
2018-11-30 12:10:00,45.46,45.49,45.37,45.39,212284.0,37.3416,37.3662,37.2677,37.2841,212284.0
2018-11-30 12:20:00,45.39,45.43,45.32,45.37,343797.0,37.2841,37.317,37.2266,37.2677,343797.0
2018-11-30 12:30:00,45.37,45.41,45.26,45.27,205558.0,37.2677,37.3005,37.1773,37.1855,205558.0
2018-11-30 12:40:00,45.27,45.33,45.22,45.29,200154.0,37.1855,37.2348,37.1445,37.202,200154.0
2018-11-30 12:50:00,45.29,45.29,45.14,45.15,206878.0,37.202,37.202,37.0787,37.087,206878.0
2018-11-30 13:00:00,45.15,45.16,45.08,45.08,226434.0,37.087,37.0952,37.0295,37.0295,226434.0
2018-11-30 13:10:00,45.08,45.13,45.02,45.07,232377.0,37.0295,37.0705,36.9802,37.0212,232377.0
2018-11-30 13:20:00,45.07,45.26,45.06,45.22,242929.0,37.0212,37.1773,37.013,37.1445,242929.0
2018-11-30 13:30:00,45.23,45.38,45.21,45.27,245542.0,37.1527,37.2759,37.1362,37.1855,245542.0
2018-11-30 13:40:00,45.27,45.29,45.22,45.24,177035.0,37.1855,37.202,37.1445,37.1609,177035.0
2018-11-30 13:50:00,45.25,45.33,45.14,45.14,213185.0,37.1691,37.2348,37.0787,37.0787,213185.0
2018-11-30 14:00:00,45.15,45.18,45.1,45.18,186398.0,37.087,37.1116,37.0459,37.1116,186398.0
2018-11-30 14:10:00,45.17,45.26,45.17,45.19,226753.0,37.1034,37.1773,37.1034,37.1198,226753.0
2018-11-30 14:20:00,45.19,45.27,45.08,45.08,249679.0,37.1198,37.1855,37.0295,37.0295,249679.0
2018-11-30 14:30:00,45.09,45.16,45.02,45.04,435185.0,37.0377,37.0952,36.9802,36.9966,435185.0
2018-11-30 14:40:00,45.05,45.1,45.01,45.07,249371.0,37.0048,37.0459,36.972,37.0212,249371.0
2018-11-30 14:50:00,45.08,45.08,44.97,45.0,303133.0,37.0295,37.0295,36.9391,36.9637,303133.0
2018-11-30 15:00:00,45.0,45.1,44.99,45.09,271268.0,36.9637,37.0459,36.9555,37.0377,271268.0
2018-11-30 15:10:00,45.09,45.1,44.98,45.03,252674.0,37.0377,37.0459,36.9473,36.9884,252674.0
2018-11-30 15:20:00,45.04,45.1,45.01,45.04,342413.0,36.9966,37.0459,36.972,36.9966,342413.0
2018-11-30 15:30:00,45.04,45.15,45.03,45.06,455618.0,36.9966,37.087,36.9884,37.013,455618.0
2018-11-30 15:40:00,45.07,45.07,44.98,45.0,534638.0,37.0212,37.0212,36.9473,36.9637,534638.0
2018-11-30 15:50:00,45.0,45.12,44.97,45.11,1535144.0,36.9637,37.0623,36.9391,37.0541,1535144.0
2018-12-03 09:30:00,46.28,46.62,46.05,46.12,680349.0,38.0152,38.2944,37.8262,37.8837,680349.0
2018-12-03 09:40:00,46.13,46.42,46.13,46.37,342865.0,37.8919,38.1302,37.8919,38.0891,342865.0
2018-12-03 09:50:00,46.37,46.4,46.22,46.26,303005.0,38.0891,38.1137,37.9659,37.9987,303005.0
2018-12-03 10:00:00,46.27,46.28,46.04,46.07,239132.0,38.0069,38.0152,37.818,37.8427,239132.0
2018-12-03 10:10:00,46.07,46.21,46.02,46.2,400652.0,37.8427,37.9577,37.8016,37.9494,400652.0
2018-12-03 10:20:00,46.2,46.33,46.12,46.2,239663.0,37.9494,38.0562,37.8837,37.9494,239663.0
2018-12-03 10:30:00,46.2,46.46,46.2,46.26,314648.0,37.9494,38.163,37.9494,37.9987,314648.0
2018-12-03 10:40:00,46.26,46.37,46.22,46.29,294478.0,37.9987,38.0891,37.9659,38.0234,294478.0
2018-12-03 10:50:00,46.29,46.39,46.22,46.25,285767.0,38.0234,38.1055,37.9659,37.9905,285767.0
2018-12-03 11:00:00,46.25,46.26,46.09,46.13,230974.0,37.9905,37.9987,37.8591,37.8919,230974.0
2018-12-03 11:10:00,46.13,46.28,46.12,46.26,279545.0,37.8919,38.0152,37.8837,37.9987,279545.0
2018-12-03 11:20:00,46.26,46.33,46.1,46.13,311664.0,37.9987,38.0562,37.8673,37.8919,311664.0
2018-12-03 11:30:00,46.12,46.15,45.91,45.95,362426.0,37.8837,37.9084,37.7112,37.7441,362426.0
2018-12-03 11:40:00,45.93,45.98,45.83,45.9,275740.0,37.7277,37.7687,37.6455,37.703,275740.0
2018-12-03 11:50:00,45.9,46.01,45.8,46.0,189550.0,37.703,37.7934,37.6209,37.7852,189550.0
2018-12-03 12:00:00,46.0,46.04,45.9,45.97,291684.0,37.7852,37.818,37.703,37.7605,291684.0
2018-12-03 12:10:00,45.97,46.02,45.9,45.96,185100.0,37.7605,37.8016,37.703,37.7523,185100.0
2018-12-03 12:20:00,45.95,46.07,45.88,45.97,224253.0,37.7441,37.8427,37.6866,37.7605,224253.0
2018-12-03 12:30:00,45.96,46.04,45.86,45.87,183089.0,37.7523,37.818,37.6702,37.6784,183089.0
2018-12-03 12:40:00,45.87,45.9,45.82,45.85,156516.0,37.6784,37.703,37.6373,37.6619,156516.0
2018-12-03 12:50:00,45.84,45.98,45.84,45.98,178687.0,37.6537,37.7687,37.6537,37.7687,178687.0
2018-12-03 13:00:00,45.99,46.03,45.95,46.03,146850.0,37.7769,37.8098,37.7441,37.8098,146850.0
2018-12-03 13:10:00,46.02,46.17,46.01,46.15,182224.0,37.8016,37.9248,37.7934,37.9084,182224.0
2018-12-03 13:20:00,46.15,46.2,46.09,46.17,266434.0,37.9084,37.9494,37.8591,37.9248,266434.0
2018-12-03 13:30:00,46.17,46.19,46.01,46.09,151826.0,37.9248,37.9412,37.7934,37.8591,151826.0
2018-12-03 13:40:00,46.09,46.1,45.98,45.99,222036.0,37.8591,37.8673,37.7687,37.7769,222036.0
2018-12-03 13:50:00,45.99,46.08,45.98,46.02,143774.0,37.7769,37.8509,37.7687,37.8016,143774.0
2018-12-03 14:00:00,46.02,46.07,45.95,45.98,229001.0,37.8016,37.8427,37.7441,37.7687,229001.0
2018-12-03 14:10:00,45.97,46.02,45.88,46.01,230469.0,37.7605,37.8016,37.6866,37.7934,230469.0
2018-12-03 14:20:00,46.01,46.19,46.0,46.16,189791.0,37.7934,37.9412,37.7852,37.9166,189791.0
2018-12-03 14:30:00,46.17,46.22,46.14,46.17,145045.0,37.9248,37.9659,37.9002,37.9248,145045.0
2018-12-03 14:40:00,46.18,46.2,45.98,45.99,218127.0,37.933,37.9494,37.7687,37.7769,218127.0
2018-12-03 14:50:00,46.0,46.07,45.98,46.02,194659.0,37.7852,37.8427,37.7687,37.8016,194659.0
2018-12-03 15:00:00,46.03,46.15,45.97,46.11,254932.0,37.8098,37.9084,37.7605,37.8755,254932.0
2018-12-03 15:10:00,46.11,46.25,46.09,46.25,276095.0,37.8755,37.9905,37.8591,37.9905,276095.0
2018-12-03 15:20:00,46.25,46.35,46.22,46.28,275585.0,37.9905,38.0727,37.9659,38.0152,275585.0
2018-12-03 15:30:00,46.28,46.3,46.18,46.19,363634.0,38.0152,38.0316,37.933,37.9412,363634.0
2018-12-03 15:40:00,46.19,46.23,46.14,46.17,461681.0,37.9412,37.9741,37.9002,37.9248,461681.0
2018-12-03 15:50:00,46.18,46.3,46.15,46.28,856943.0,37.933,38.0316,37.9084,38.0152,856943.0
2018-12-04 09:30:00,45.79,45.89,45.43,45.46,453154.0,38.0389,38.122,37.7399,37.7648,453154.0
2018-12-04 09:40:00,45.45,45.45,45.16,45.18,293578.0,37.7565,37.7565,37.5156,37.5322,293578.0
2018-12-04 09:50:00,45.18,45.25,45.04,45.2,277808.0,37.5322,37.5903,37.4159,37.5488,277808.0
2018-12-04 10:00:00,45.19,45.51,45.16,45.42,326124.0,37.5405,37.8063,37.5156,37.7315,326124.0
2018-12-04 10:10:00,45.42,45.52,45.35,45.38,334222.0,37.7315,37.8146,37.6734,37.6983,334222.0
2018-12-04 10:20:00,45.39,45.51,45.2,45.51,308156.0,37.7066,37.8063,37.5488,37.8063,308156.0
2018-12-04 10:30:00,45.51,45.6,45.46,45.6,175540.0,37.8063,37.8811,37.7648,37.8811,175540.0
2018-12-04 10:40:00,45.59,45.72,45.58,45.7,218426.0,37.8728,37.9808,37.8645,37.9642,218426.0
2018-12-04 10:50:00,45.7,45.71,45.53,45.56,302765.0,37.9642,37.9725,37.8229,37.8478,302765.0
2018-12-04 11:00:00,45.55,45.55,45.37,45.41,189257.0,37.8395,37.8395,37.69,37.7232,189257.0
2018-12-04 11:10:00,45.41,45.41,45.2,45.3,255921.0,37.7232,37.7232,37.5488,37.6319,255921.0
2018-12-04 11:20:00,45.3,45.43,45.28,45.31,180803.0,37.6319,37.7399,37.6152,37.6402,180803.0
2018-12-04 11:30:00,45.31,45.35,45.19,45.34,164948.0,37.6402,37.6734,37.5405,37.6651,164948.0
2018-12-04 11:40:00,45.34,45.43,45.1,45.16,223752.0,37.6651,37.7399,37.4657,37.5156,223752.0
2018-12-04 11:50:00,45.15,45.17,45.02,45.06,239971.0,37.5073,37.5239,37.3993,37.4325,239971.0
2018-12-04 12:00:00,45.07,45.08,44.83,44.9,217812.0,37.4408,37.4491,37.2414,37.2996,217812.0
2018-12-04 12:10:00,44.89,44.92,44.72,44.83,195017.0,37.2913,37.3162,37.15,37.2414,195017.0
2018-12-04 12:20:00,44.83,44.84,44.55,44.64,448501.0,37.2414,37.2497,37.0088,37.0836,448501.0
2018-12-04 12:30:00,44.63,44.86,44.58,44.79,309476.0,37.0753,37.2663,37.0337,37.2082,309476.0
2018-12-04 12:40:00,44.78,44.84,44.73,44.83,150221.0,37.1999,37.2497,37.1583,37.2414,150221.0
2018-12-04 12:50:00,44.83,44.85,44.68,44.7,142054.0,37.2414,37.258,37.1168,37.1334,142054.0
2018-12-04 13:00:00,44.69,44.76,44.54,44.75,245561.0,37.1251,37.1833,37.0005,37.175,245561.0
2018-12-04 13:10:00,44.74,44.84,44.71,44.77,201889.0,37.1667,37.2497,37.1417,37.1916,201889.0
2018-12-04 13:20:00,44.78,44.78,44.5,44.56,260213.0,37.1999,37.1999,36.9673,37.0171,260213.0
2018-12-04 13:30:00,44.56,44.64,44.47,44.53,227514.0,37.0171,37.0836,36.9424,36.9922,227514.0
2018-12-04 13:40:00,44.54,44.8,44.48,44.77,191628.0,37.0005,37.2165,36.9507,37.1916,191628.0
2018-12-04 13:50:00,44.77,44.83,44.67,44.72,214925.0,37.1916,37.2414,37.1085,37.15,214925.0
2018-12-04 14:00:00,44.71,44.72,44.48,44.68,275913.0,37.1417,37.15,36.9507,37.1168,275913.0
2018-12-04 14:10:00,44.68,44.79,44.65,44.68,202143.0,37.1168,37.2082,37.0919,37.1168,202143.0
2018-12-04 14:20:00,44.68,44.68,44.5,44.51,231593.0,37.1168,37.1168,36.9673,36.9756,231593.0
2018-12-04 14:30:00,44.51,44.63,44.5,44.61,304513.0,36.9756,37.0753,36.9673,37.0587,304513.0
2018-12-04 14:40:00,44.61,44.81,44.59,44.79,271421.0,37.0587,37.2248,37.042,37.2082,271421.0
2018-12-04 14:50:00,44.79,44.94,44.76,44.8,278217.0,37.2082,37.3328,37.1833,37.2165,278217.0
2018-12-04 15:00:00,44.8,44.8,44.58,44.59,249793.0,37.2165,37.2165,37.0337,37.042,249793.0
2018-12-04 15:10:00,44.59,44.61,44.27,44.3,298308.0,37.042,37.0587,36.7762,36.8011,298308.0
2018-12-04 15:20:00,44.31,44.39,44.22,44.27,262783.0,36.8094,36.8759,36.7347,36.7762,262783.0
2018-12-04 15:30:00,44.27,44.36,44.16,44.17,424231.0,36.7762,36.851,36.6848,36.6931,424231.0
2018-12-04 15:40:00,44.17,44.2,44.08,44.11,418212.0,36.6931,36.7181,36.6184,36.6433,418212.0
2018-12-04 15:50:00,44.11,44.14,44.02,44.13,914509.0,36.6433,36.6682,36.5685,36.6599,914509.0
2018-12-06 09:30:00,42.8,42.95,41.91,42.4,1386978.0,35.555,35.6797,34.8157,35.2228,1386978.0
2018-12-06 09:40:00,42.39,42.53,42.03,42.1,958438.0,35.2144,35.3308,34.9154,34.9735,958438.0
2018-12-06 09:50:00,42.1,42.47,41.87,42.42,773636.0,34.9735,35.2809,34.7825,35.2394,773636.0
2018-12-06 10:00:00,42.42,42.73,42.25,42.73,941278.0,35.2394,35.4969,35.0981,35.4969,941278.0
2018-12-06 10:10:00,42.72,42.94,42.69,42.9,639572.0,35.4886,35.6713,35.4637,35.6381,639572.0
2018-12-06 10:20:00,42.9,42.97,42.73,42.96,485044.0,35.6381,35.6963,35.4969,35.688,485044.0
2018-12-06 10:30:00,42.96,42.98,42.56,42.67,282321.0,35.688,35.7046,35.3557,35.4471,282321.0
2018-12-06 10:40:00,42.68,42.8,42.65,42.65,249571.0,35.4554,35.555,35.4304,35.4304,249571.0
2018-12-06 10:50:00,42.64,42.65,42.3,42.36,456483.0,35.4221,35.4304,35.1397,35.1895,456483.0
2018-12-06 11:00:00,42.35,42.59,42.25,42.34,365718.0,35.1812,35.3806,35.0981,35.1729,365718.0
2018-12-06 11:10:00,42.34,42.35,42.19,42.31,467491.0,35.1729,35.1812,35.0483,35.148,467491.0
2018-12-06 11:20:00,42.31,42.39,42.12,42.17,433914.0,35.148,35.2144,34.9902,35.0317,433914.0
2018-12-06 11:30:00,42.16,42.28,42.06,42.11,396870.0,35.0234,35.1231,34.9403,34.9818,396870.0
2018-12-06 11:40:00,42.1,42.49,42.1,42.46,358036.0,34.9735,35.2975,34.9735,35.2726,358036.0
2018-12-06 11:50:00,42.47,42.57,42.23,42.25,506435.0,35.2809,35.364,35.0815,35.0981,506435.0
2018-12-06 12:00:00,42.24,42.28,42.09,42.13,428897.0,35.0898,35.1231,34.9652,34.9985,428897.0
2018-12-06 12:10:00,42.13,42.31,42.13,42.28,332334.0,34.9985,35.148,34.9985,35.1231,332334.0
2018-12-06 12:20:00,42.28,42.37,42.24,42.36,223953.0,35.1231,35.1978,35.0898,35.1895,223953.0
2018-12-06 12:30:00,42.36,42.42,42.28,42.3,434809.0,35.1895,35.2394,35.1231,35.1397,434809.0
2018-12-06 12:40:00,42.3,42.47,42.26,42.43,424850.0,35.1397,35.2809,35.1065,35.2477,424850.0
2018-12-06 12:50:00,42.41,42.44,42.26,42.33,421412.0,35.2311,35.256,35.1065,35.1646,421412.0
2018-12-06 13:00:00,42.33,42.39,42.15,42.18,388830.0,35.1646,35.2144,35.0151,35.04,388830.0
2018-12-06 13:10:00,42.18,42.28,42.16,42.19,306358.0,35.04,35.1231,35.0234,35.0483,306358.0
2018-12-06 13:20:00,42.18,42.27,42.08,42.11,392434.0,35.04,35.1148,34.9569,34.9818,392434.0
2018-12-06 13:30:00,42.11,42.16,42.09,42.12,244554.0,34.9818,35.0234,34.9652,34.9902,244554.0
2018-12-06 13:40:00,42.12,42.23,42.12,42.21,251341.0,34.9902,35.0815,34.9902,35.0649,251341.0
2018-12-06 13:50:00,42.21,42.49,42.21,42.48,281546.0,35.0649,35.2975,35.0649,35.2892,281546.0
2018-12-06 14:00:00,42.48,42.52,42.28,42.41,720953.0,35.2892,35.3224,35.1231,35.2311,720953.0
2018-12-06 14:10:00,42.42,42.42,42.2,42.24,379888.0,35.2394,35.2394,35.0566,35.0898,379888.0
2018-12-06 14:20:00,42.23,42.46,42.2,42.45,388073.0,35.0815,35.2726,35.0566,35.2643,388073.0
2018-12-06 14:30:00,42.45,42.47,42.31,42.33,271468.0,35.2643,35.2809,35.148,35.1646,271468.0
2018-12-06 14:40:00,42.33,42.46,42.15,42.22,388179.0,35.1646,35.2726,35.0151,35.0732,388179.0
2018-12-06 14:50:00,42.22,42.41,42.21,42.29,309388.0,35.0732,35.2311,35.0649,35.1314,309388.0
2018-12-06 15:00:00,42.29,42.4,42.15,42.21,411240.0,35.1314,35.2228,35.0151,35.0649,411240.0
2018-12-06 15:10:00,42.21,42.24,42.09,42.12,330855.0,35.0649,35.0898,34.9652,34.9902,330855.0
2018-12-06 15:20:00,42.12,42.13,41.97,42.02,589984.0,34.9902,34.9985,34.8655,34.9071,589984.0
2018-12-06 15:30:00,42.01,42.2,42.0,42.18,572110.0,34.8988,35.0566,34.8905,35.04,572110.0
2018-12-06 15:40:00,42.17,42.26,42.01,42.24,1018738.0,35.0317,35.1065,34.8988,35.0898,1018738.0
2018-12-06 15:50:00,42.24,42.35,42.23,42.3,2219657.0,35.0898,35.1812,35.0815,35.1397,2219657.0
2018-12-07 09:30:00,43.16,44.05,43.07,44.04,981984.0,35.8541,36.5935,35.7793,36.5851,981984.0
2018-12-07 09:40:00,44.03,44.65,43.98,44.48,653686.0,36.5768,37.0919,36.5353,36.9507,653686.0
2018-12-07 09:50:00,44.47,44.49,44.05,44.17,388643.0,36.9424,36.959,36.5935,36.6931,388643.0
2018-12-07 10:00:00,44.16,44.17,43.88,43.91,233476.0,36.6848,36.6931,36.4522,36.4772,233476.0
2018-12-07 10:10:00,43.9,43.97,43.76,43.8,292639.0,36.4688,36.527,36.3525,36.3858,292639.0
2018-12-07 10:20:00,43.8,43.88,43.7,43.72,356449.0,36.3858,36.4522,36.3027,36.3193,356449.0
2018-12-07 10:30:00,43.71,43.71,43.42,43.49,264586.0,36.311,36.311,36.0701,36.1282,264586.0
2018-12-07 10:40:00,43.49,43.82,43.44,43.71,224562.0,36.1282,36.4024,36.0867,36.311,224562.0
2018-12-07 10:50:00,43.7,43.86,43.56,43.75,192872.0,36.3027,36.4356,36.1864,36.3442,192872.0
2018-12-07 11:00:00,43.75,43.83,43.29,43.44,274903.0,36.3442,36.4107,35.9621,36.0867,274903.0
2018-12-07 11:10:00,43.44,43.49,43.24,43.36,298391.0,36.0867,36.1282,35.9206,36.0203,298391.0
2018-12-07 11:20:00,43.36,43.42,43.28,43.37,159841.0,36.0203,36.0701,35.9538,36.0286,159841.0
2018-12-07 11:30:00,43.37,43.63,43.31,43.58,344619.0,36.0286,36.2445,35.9787,36.203,344619.0
2018-12-07 11:40:00,43.59,43.84,43.55,43.83,253082.0,36.2113,36.419,36.1781,36.4107,253082.0
2018-12-07 11:50:00,43.84,43.85,43.53,43.54,203048.0,36.419,36.4273,36.1615,36.1698,203048.0
2018-12-07 12:00:00,43.53,43.65,43.4,43.45,141815.0,36.1615,36.2612,36.0535,36.095,141815.0
2018-12-07 12:10:00,43.45,43.61,43.35,43.39,244615.0,36.095,36.2279,36.0119,36.0452,244615.0
2018-12-07 12:20:00,43.39,43.59,43.37,43.54,169230.0,36.0452,36.2113,36.0286,36.1698,169230.0
2018-12-07 12:30:00,43.54,43.54,43.35,43.39,128172.0,36.1698,36.1698,36.0119,36.0452,128172.0
2018-12-07 12:40:00,43.38,43.43,43.29,43.31,175144.0,36.0369,36.0784,35.9621,35.9787,175144.0
2018-12-07 12:50:00,43.31,43.63,43.27,43.59,194166.0,35.9787,36.2445,35.9455,36.2113,194166.0
2018-12-07 13:00:00,43.58,43.63,43.51,43.56,248221.0,36.203,36.2445,36.1449,36.1864,248221.0
2018-12-07 13:10:00,43.56,43.65,43.44,43.45,168164.0,36.1864,36.2612,36.0867,36.095,168164.0
2018-12-07 13:20:00,43.46,43.62,43.42,43.49,215447.0,36.1033,36.2362,36.0701,36.1282,215447.0
2018-12-07 13:30:00,43.49,43.49,43.3,43.32,212546.0,36.1282,36.1282,35.9704,35.987,212546.0
2018-12-07 13:40:00,43.31,43.33,43.15,43.16,373252.0,35.9787,35.9953,35.8458,35.8541,373252.0
2018-12-07 13:50:00,43.16,43.27,43.12,43.25,164470.0,35.8541,35.9455,35.8209,35.9289,164470.0
2018-12-07 14:00:00,43.25,43.34,43.1,43.33,300107.0,35.9289,36.0036,35.8043,35.9953,300107.0
2018-12-07 14:10:00,43.33,43.5,43.19,43.5,275925.0,35.9953,36.1366,35.879,36.1366,275925.0
2018-12-07 14:20:00,43.5,43.59,43.37,43.47,191594.0,36.1366,36.2113,36.0286,36.1116,191594.0
2018-12-07 14:30:00,43.46,43.49,43.32,43.36,268943.0,36.1033,36.1282,35.987,36.0203,268943.0
2018-12-07 14:40:00,43.34,43.38,43.15,43.3,192096.0,36.0036,36.0369,35.8458,35.9704,192096.0
2018-12-07 14:50:00,43.3,43.38,43.06,43.12,208642.0,35.9704,36.0369,35.771,35.8209,208642.0
2018-12-07 15:00:00,43.13,43.18,43.01,43.12,267116.0,35.8292,35.8707,35.7295,35.8209,267116.0
2018-12-07 15:10:00,43.13,43.25,43.05,43.15,329853.0,35.8292,35.9289,35.7627,35.8458,329853.0
2018-12-07 15:20:00,43.16,43.24,43.04,43.19,321604.0,35.8541,35.9206,35.7544,35.879,321604.0
2018-12-07 15:30:00,43.18,43.42,43.11,43.3,497543.0,35.8707,36.0701,35.8126,35.9704,497543.0
2018-12-07 15:40:00,43.3,43.31,43.01,43.03,441768.0,35.9704,35.9787,35.7295,35.7461,441768.0
2018-12-07 15:50:00,43.02,43.14,43.01,43.04,999052.0,35.7378,35.8375,35.7295,35.7544,999052.0
2018-12-10 09:30:00,41.79,42.92,41.79,42.4,890789.0,34.716,35.6547,34.716,35.2228,890789.0
2018-12-10 09:40:00,42.38,42.65,42.31,42.36,275024.0,35.2061,35.4304,35.148,35.1895,275024.0
2018-12-10 09:50:00,42.34,42.53,42.11,42.45,257507.0,35.1729,35.3308,34.9818,35.2643,257507.0
2018-12-10 10:00:00,42.45,42.61,42.32,42.32,274025.0,35.2643,35.3972,35.1563,35.1563,274025.0
2018-12-10 10:10:00,42.31,42.54,42.22,42.33,426068.0,35.148,35.3391,35.0732,35.1646,426068.0
2018-12-10 10:20:00,42.33,42.42,42.09,42.17,381050.0,35.1646,35.2394,34.9652,35.0317,381050.0
2018-12-10 10:30:00,42.16,42.26,41.92,41.93,234804.0,35.0234,35.1065,34.824,34.8323,234804.0
2018-12-10 10:40:00,41.93,42.01,41.87,41.87,370923.0,34.8323,34.8988,34.7825,34.7825,370923.0
2018-12-10 10:50:00,41.88,41.92,41.58,41.62,296454.0,34.7908,34.824,34.5416,34.5748,296454.0
2018-12-10 11:00:00,41.62,41.62,41.22,41.23,367503.0,34.5748,34.5748,34.2425,34.2508,367503.0
2018-12-10 11:10:00,41.23,41.33,41.16,41.31,295941.0,34.2508,34.3339,34.1927,34.3173,295941.0
2018-12-10 11:20:00,41.3,41.33,41.02,41.2,458850.0,34.309,34.3339,34.0764,34.2259,458850.0
2018-12-10 11:30:00,41.2,41.36,41.04,41.29,408731.0,34.2259,34.3588,34.093,34.3007,408731.0
2018-12-10 11:40:00,41.29,41.5,41.22,41.5,314927.0,34.3007,34.4751,34.2425,34.4751,314927.0
2018-12-10 11:50:00,41.5,41.5,41.28,41.33,234658.0,34.4751,34.4751,34.2923,34.3339,234658.0
2018-12-10 12:00:00,41.32,41.33,41.11,41.2,361103.0,34.3256,34.3339,34.1511,34.2259,361103.0
2018-12-10 12:10:00,41.19,41.26,41.09,41.16,596324.0,34.2176,34.2757,34.1345,34.1927,596324.0
2018-12-10 12:20:00,41.15,41.2,41.05,41.16,286021.0,34.1843,34.2259,34.1013,34.1927,286021.0
2018-12-10 12:30:00,41.16,41.43,41.16,41.38,321298.0,34.1927,34.417,34.1927,34.3754,321298.0
2018-12-10 12:40:00,41.38,41.64,41.37,41.63,237745.0,34.3754,34.5914,34.3671,34.5831,237745.0
2018-12-10 12:50:00,41.64,41.89,41.62,41.76,376130.0,34.5914,34.7991,34.5748,34.6911,376130.0
2018-12-10 13:00:00,41.76,41.89,41.7,41.76,192032.0,34.6911,34.7991,34.6412,34.6911,192032.0
2018-12-10 13:10:00,41.76,41.91,41.69,41.77,142131.0,34.6911,34.8157,34.6329,34.6994,142131.0
2018-12-10 13:20:00,41.77,41.79,41.5,41.53,128987.0,34.6994,34.716,34.4751,34.5,128987.0
2018-12-10 13:30:00,41.52,41.63,41.5,41.58,224116.0,34.4917,34.5831,34.4751,34.5416,224116.0
2018-12-10 13:40:00,41.58,41.64,41.4,41.47,211328.0,34.5416,34.5914,34.392,34.4502,211328.0
2018-12-10 13:50:00,41.46,41.62,41.46,41.51,156193.0,34.4419,34.5748,34.4419,34.4834,156193.0
2018-12-10 14:00:00,41.51,41.54,41.36,41.41,152031.0,34.4834,34.5083,34.3588,34.4003,152031.0
2018-12-10 14:10:00,41.41,41.44,41.17,41.25,206852.0,34.4003,34.4253,34.201,34.2674,206852.0
2018-12-10 14:20:00,41.26,41.43,41.21,41.4,257605.0,34.2757,34.417,34.2342,34.392,257605.0
2018-12-10 14:30:00,41.4,41.69,41.4,41.65,219880.0,34.392,34.6329,34.392,34.5997,219880.0
2018-12-10 14:40:00,41.65,41.81,41.61,41.77,237974.0,34.5997,34.7326,34.5665,34.6994,237974.0
2018-12-10 14:50:00,41.77,41.88,41.7,41.79,437538.0,34.6994,34.7908,34.6412,34.716,437538.0
2018-12-10 15:00:00,41.79,41.79,41.68,41.71,272101.0,34.716,34.716,34.6246,34.6496,272101.0
2018-12-10 15:10:00,41.72,41.73,41.52,41.6,220146.0,34.6579,34.6662,34.4917,34.5582,220146.0
2018-12-10 15:20:00,41.6,41.78,41.56,41.75,298940.0,34.5582,34.7077,34.5249,34.6828,298940.0
2018-12-10 15:30:00,41.75,42.07,41.75,42.02,306921.0,34.6828,34.9486,34.6828,34.9071,306921.0
2018-12-10 15:40:00,42.02,42.1,41.91,41.96,487442.0,34.9071,34.9735,34.8157,34.8572,487442.0
2018-12-10 15:50:00,41.96,42.0,41.92,41.97,749878.0,34.8572,34.8905,34.824,34.8655,749878.0
2018-12-11 09:30:00,42.33,42.5,41.94,41.97,847580.0,35.1646,35.3058,34.8406,34.8655,847580.0
2018-12-11 09:40:00,41.95,42.07,41.75,41.8,330387.0,34.8489,34.9486,34.6828,34.7243,330387.0
2018-12-11 09:50:00,41.8,41.99,41.71,41.73,258364.0,34.7243,34.8822,34.6496,34.6662,258364.0
2018-12-11 10:00:00,41.73,42.09,41.71,42.0,325770.0,34.6662,34.9652,34.6496,34.8905,325770.0
2018-12-11 10:10:00,42.01,42.03,41.78,41.85,244006.0,34.8988,34.9154,34.7077,34.7659,244006.0
2018-12-11 10:20:00,41.84,41.91,41.72,41.84,218986.0,34.7576,34.8157,34.6579,34.7576,218986.0
2018-12-11 10:30:00,41.84,41.94,41.61,41.75,341238.0,34.7576,34.8406,34.5665,34.6828,341238.0
2018-12-11 10:40:00,41.75,41.81,41.5,41.5,269380.0,34.6828,34.7326,34.4751,34.4751,269380.0
2018-12-11 10:50:00,41.5,41.59,41.45,41.57,336162.0,34.4751,34.5499,34.4336,34.5333,336162.0
2018-12-11 11:00:00,41.56,41.63,41.42,41.61,269687.0,34.5249,34.5831,34.4086,34.5665,269687.0
2018-12-11 11:10:00,41.6,41.62,41.34,41.57,340432.0,34.5582,34.5748,34.3422,34.5333,340432.0
2018-12-11 11:20:00,41.58,41.59,41.38,41.45,287711.0,34.5416,34.5499,34.3754,34.4336,287711.0
2018-12-11 11:30:00,41.45,41.49,41.24,41.39,310549.0,34.4336,34.4668,34.2591,34.3837,310549.0
2018-12-11 11:40:00,41.38,41.39,41.18,41.25,491127.0,34.3754,34.3837,34.2093,34.2674,491127.0
2018-12-11 11:50:00,41.25,41.31,41.1,41.17,901401.0,34.2674,34.3173,34.1428,34.201,901401.0
2018-12-11 12:00:00,41.16,41.17,40.95,41.08,588944.0,34.1927,34.201,34.0182,34.1262,588944.0
2018-12-11 12:10:00,41.06,41.07,40.73,40.78,562810.0,34.1096,34.1179,33.8354,33.877,562810.0
2018-12-11 12:20:00,40.78,40.81,40.65,40.71,629396.0,33.877,33.9019,33.769,33.8188,629396.0
2018-12-11 12:30:00,40.71,40.8,40.57,40.78,478038.0,33.8188,33.8936,33.7025,33.877,478038.0
2018-12-11 12:40:00,40.77,40.8,40.54,40.61,1213923.0,33.8687,33.8936,33.6776,33.7358,1213923.0
2018-12-11 12:50:00,40.61,40.75,40.54,40.74,302955.0,33.7358,33.8521,33.6776,33.8438,302955.0
2018-12-11 13:00:00,40.75,40.83,40.69,40.74,469769.0,33.8521,33.9185,33.8022,33.8438,469769.0
2018-12-11 13:10:00,40.75,40.92,40.69,40.91,362868.0,33.8521,33.9933,33.8022,33.985,362868.0
2018-12-11 13:20:00,40.91,41.04,40.76,40.77,326224.0,33.985,34.093,33.8604,33.8687,326224.0
2018-12-11 13:30:00,40.77,40.86,40.72,40.84,244067.0,33.8687,33.9434,33.8271,33.9268,244067.0
2018-12-11 13:40:00,40.84,40.85,40.62,40.7,285470.0,33.9268,33.9351,33.7441,33.8105,285470.0
2018-12-11 13:50:00,40.7,40.75,40.53,40.71,399695.0,33.8105,33.8521,33.6693,33.8188,399695.0
2018-12-11 14:00:00,40.71,40.92,40.66,40.81,220981.0,33.8188,33.9933,33.7773,33.9019,220981.0
2018-12-11 14:10:00,40.82,40.98,40.75,40.94,284032.0,33.9102,34.0431,33.8521,34.0099,284032.0
2018-12-11 14:20:00,40.93,41.29,40.9,41.2,494534.0,34.0016,34.3007,33.9767,34.2259,494534.0
2018-12-11 14:30:00,41.2,41.28,41.14,41.23,434033.0,34.2259,34.2923,34.176,34.2508,434033.0
2018-12-11 14:40:00,41.23,41.44,41.21,41.31,328926.0,34.2508,34.4253,34.2342,34.3173,328926.0
2018-12-11 14:50:00,41.32,41.47,41.3,41.43,367625.0,34.3256,34.4502,34.309,34.417,367625.0
2018-12-11 15:00:00,41.44,41.46,41.25,41.29,349891.0,34.4253,34.4419,34.2674,34.3007,349891.0
2018-12-11 15:10:00,41.29,41.53,41.28,41.32,360183.0,34.3007,34.5,34.2923,34.3256,360183.0
2018-12-11 15:20:00,41.31,41.34,41.24,41.25,268560.0,34.3173,34.3422,34.2591,34.2674,268560.0
2018-12-11 15:30:00,41.25,41.41,41.18,41.19,469453.0,34.2674,34.4003,34.2093,34.2176,469453.0
2018-12-11 15:40:00,41.19,41.2,41.05,41.05,830808.0,34.2176,34.2259,34.1013,34.1013,830808.0
2018-12-11 15:50:00,41.07,41.25,41.03,41.24,1418493.0,34.1179,34.2674,34.0847,34.2591,1418493.0
2018-12-12 09:30:00,41.57,42.44,41.57,42.4,596417.0,34.5333,35.256,34.5333,35.2228,596417.0
2018-12-12 09:40:00,42.4,42.54,42.28,42.47,315796.0,35.2228,35.3391,35.1231,35.2809,315796.0
2018-12-12 09:50:00,42.48,42.49,42.07,42.32,375901.0,35.2892,35.2975,34.9486,35.1563,375901.0
2018-12-12 10:00:00,42.33,42.34,41.9,42.0,453642.0,35.1646,35.1729,34.8074,34.8905,453642.0
2018-12-12 10:10:00,42.0,42.13,41.9,42.0,346757.0,34.8905,34.9985,34.8074,34.8905,346757.0
2018-12-12 10:20:00,42.0,42.15,41.92,42.02,211767.0,34.8905,35.0151,34.824,34.9071,211767.0
2018-12-12 10:30:00,42.01,42.12,41.74,41.81,273286.0,34.8988,34.9902,34.6745,34.7326,273286.0
2018-12-12 10:40:00,41.81,41.89,41.71,41.88,231808.0,34.7326,34.7991,34.6496,34.7908,231808.0
2018-12-12 10:50:00,41.89,42.1,41.88,42.02,228212.0,34.7991,34.9735,34.7908,34.9071,228212.0
2018-12-12 11:00:00,42.02,42.18,42.0,42.16,249392.0,34.9071,35.04,34.8905,35.0234,249392.0
2018-12-12 11:10:00,42.16,42.19,41.99,42.06,314746.0,35.0234,35.0483,34.8822,34.9403,314746.0
2018-12-12 11:20:00,42.06,42.14,41.94,41.94,284975.0,34.9403,35.0068,34.8406,34.8406,284975.0
2018-12-12 11:30:00,41.95,41.99,41.89,41.94,213572.0,34.8489,34.8822,34.7991,34.8406,213572.0
2018-12-12 11:40:00,41.94,41.98,41.79,41.86,286463.0,34.8406,34.8739,34.716,34.7742,286463.0
2018-12-12 11:50:00,41.86,41.9,41.65,41.73,268367.0,34.7742,34.8074,34.5997,34.6662,268367.0
2018-12-12 12:00:00,41.73,41.8,41.65,41.69,212263.0,34.6662,34.7243,34.5997,34.6329,212263.0
2018-12-12 12:10:00,41.7,41.72,41.56,41.6,197148.0,34.6412,34.6579,34.5249,34.5582,197148.0
2018-12-12 12:20:00,41.61,41.67,41.54,41.67,170616.0,34.5665,34.6163,34.5083,34.6163,170616.0
2018-12-12 12:30:00,41.67,41.72,41.5,41.53,227773.0,34.6163,34.6579,34.4751,34.5,227773.0
2018-12-12 12:40:00,41.54,41.64,41.51,41.6,236591.0,34.5083,34.5914,34.4834,34.5582,236591.0
2018-12-12 12:50:00,41.6,41.76,41.55,41.69,302254.0,34.5582,34.6911,34.5166,34.6329,302254.0
2018-12-12 13:00:00,41.7,41.78,41.62,41.76,197202.0,34.6412,34.7077,34.5748,34.6911,197202.0
2018-12-12 13:10:00,41.77,41.86,41.74,41.76,214430.0,34.6994,34.7742,34.6745,34.6911,214430.0
2018-12-12 13:20:00,41.76,41.86,41.74,41.79,217391.0,34.6911,34.7742,34.6745,34.716,217391.0
2018-12-12 13:30:00,41.78,41.85,41.61,41.62,220472.0,34.7077,34.7659,34.5665,34.5748,220472.0
2018-12-12 13:40:00,41.63,41.64,41.46,41.63,339078.0,34.5831,34.5914,34.4419,34.5831,339078.0
2018-12-12 13:50:00,41.63,41.68,41.51,41.56,155958.0,34.5831,34.6246,34.4834,34.5249,155958.0
2018-12-12 14:00:00,41.57,41.61,41.51,41.53,169456.0,34.5333,34.5665,34.4834,34.5,169456.0
2018-12-12 14:10:00,41.54,41.61,41.48,41.6,210060.0,34.5083,34.5665,34.4585,34.5582,210060.0
2018-12-12 14:20:00,41.59,41.67,41.38,41.46,264649.0,34.5499,34.6163,34.3754,34.4419,264649.0
2018-12-12 14:30:00,41.46,41.52,41.38,41.5,254035.0,34.4419,34.4917,34.3754,34.4751,254035.0
2018-12-12 14:40:00,41.51,41.54,41.43,41.49,201098.0,34.4834,34.5083,34.417,34.4668,201098.0
2018-12-12 14:50:00,41.49,41.59,41.42,41.55,458681.0,34.4668,34.5499,34.4086,34.5166,458681.0
2018-12-12 15:00:00,41.55,41.71,41.49,41.69,218356.0,34.5166,34.6496,34.4668,34.6329,218356.0
2018-12-12 15:10:00,41.69,41.74,41.55,41.58,200303.0,34.6329,34.6745,34.5166,34.5416,200303.0
2018-12-12 15:20:00,41.57,41.61,41.44,41.46,226951.0,34.5333,34.5665,34.4253,34.4419,226951.0
2018-12-12 15:30:00,41.46,41.61,41.44,41.58,384046.0,34.4419,34.5665,34.4253,34.5416,384046.0
2018-12-12 15:40:00,41.58,41.6,41.45,41.49,431641.0,34.5416,34.5582,34.4336,34.4668,431641.0
2018-12-12 15:50:00,41.48,41.5,41.41,41.44,821822.0,34.4585,34.4751,34.4003,34.4253,821822.0
2018-12-13 09:30:00,41.26,41.36,40.99,41.07,413063.0,34.2757,34.3588,34.0514,34.1179,413063.0
2018-12-13 09:40:00,41.06,41.08,40.89,40.95,260275.0,34.1096,34.1262,33.9684,34.0182,260275.0
2018-12-13 09:50:00,40.95,40.97,40.74,40.88,524943.0,34.0182,34.0348,33.8438,33.9601,524943.0
2018-12-13 10:00:00,40.88,41.01,40.81,40.87,638357.0,33.9601,34.068,33.9019,33.9517,638357.0
2018-12-13 10:10:00,40.89,41.08,40.86,40.95,370384.0,33.9684,34.1262,33.9434,34.0182,370384.0
2018-12-13 10:20:00,40.95,41.03,40.86,40.9,283667.0,34.0182,34.0847,33.9434,33.9767,283667.0
2018-12-13 10:30:00,40.9,41.09,40.87,40.9,417829.0,33.9767,34.1345,33.9517,33.9767,417829.0
2018-12-13 10:40:00,40.89,40.97,40.77,40.84,295413.0,33.9684,34.0348,33.8687,33.9268,295413.0
2018-12-13 10:50:00,40.84,40.86,40.71,40.81,415212.0,33.9268,33.9434,33.8188,33.9019,415212.0
2018-12-13 11:00:00,40.81,41.0,40.69,40.91,353044.0,33.9019,34.0597,33.8022,33.985,353044.0
2018-12-13 11:10:00,40.91,40.94,40.7,40.83,313612.0,33.985,34.0099,33.8105,33.9185,313612.0
2018-12-13 11:20:00,40.83,40.94,40.82,40.91,236113.0,33.9185,34.0099,33.9102,33.985,236113.0
2018-12-13 11:30:00,40.91,40.94,40.79,40.88,239218.0,33.985,34.0099,33.8853,33.9601,239218.0
2018-12-13 11:40:00,40.88,41.03,40.82,40.9,469971.0,33.9601,34.0847,33.9102,33.9767,469971.0
2018-12-13 11:50:00,40.9,40.96,40.83,40.87,376723.0,33.9767,34.0265,33.9185,33.9517,376723.0
2018-12-13 12:00:00,40.86,40.89,40.73,40.77,199736.0,33.9434,33.9684,33.8354,33.8687,199736.0
2018-12-13 12:10:00,40.77,40.95,40.7,40.82,408115.0,33.8687,34.0182,33.8105,33.9102,408115.0
2018-12-13 12:20:00,40.83,40.86,40.69,40.73,267726.0,33.9185,33.9434,33.8022,33.8354,267726.0
2018-12-13 12:30:00,40.73,40.94,40.69,40.9,324179.0,33.8354,34.0099,33.8022,33.9767,324179.0
2018-12-13 12:40:00,40.9,40.92,40.76,40.79,132303.0,33.9767,33.9933,33.8604,33.8853,132303.0
2018-12-13 12:50:00,40.78,40.82,40.66,40.77,227002.0,33.877,33.9102,33.7773,33.8687,227002.0
2018-12-13 13:00:00,40.77,40.8,40.71,40.77,259869.0,33.8687,33.8936,33.8188,33.8687,259869.0
2018-12-13 13:10:00,40.78,40.84,40.7,40.75,263295.0,33.877,33.9268,33.8105,33.8521,263295.0
2018-12-13 13:20:00,40.76,40.8,40.66,40.69,185122.0,33.8604,33.8936,33.7773,33.8022,185122.0
2018-12-13 13:30:00,40.71,40.8,40.66,40.77,261590.0,33.8188,33.8936,33.7773,33.8687,261590.0
2018-12-13 13:40:00,40.78,40.81,40.69,40.7,213531.0,33.877,33.9019,33.8022,33.8105,213531.0
2018-12-13 13:50:00,40.7,40.73,40.65,40.71,161906.0,33.8105,33.8354,33.769,33.8188,161906.0
2018-12-13 14:00:00,40.71,40.78,40.64,40.64,166732.0,33.8188,33.877,33.7607,33.7607,166732.0
2018-12-13 14:10:00,40.64,40.67,40.45,40.48,353505.0,33.7607,33.7856,33.6028,33.6278,353505.0
2018-12-13 14:20:00,40.48,40.65,40.47,40.62,197343.0,33.6278,33.769,33.6195,33.7441,197343.0
2018-12-13 14:30:00,40.62,40.64,40.38,40.44,249239.0,33.7441,33.7607,33.5447,33.5945,249239.0
2018-12-13 14:40:00,40.44,40.57,40.43,40.47,210234.0,33.5945,33.7025,33.5862,33.6195,210234.0
2018-12-13 14:50:00,40.47,40.61,40.45,40.59,200545.0,33.6195,33.7358,33.6028,33.7191,200545.0
2018-12-13 15:00:00,40.59,40.62,40.5,40.5,380723.0,33.7191,33.7441,33.6444,33.6444,380723.0
2018-12-13 15:10:00,40.51,40.67,40.49,40.65,319020.0,33.6527,33.7856,33.6361,33.769,319020.0
2018-12-13 15:20:00,40.65,40.79,40.6,40.79,232512.0,33.769,33.8853,33.7275,33.8853,232512.0
2018-12-13 15:30:00,40.78,40.92,40.76,40.84,285270.0,33.877,33.9933,33.8604,33.9268,285270.0
2018-12-13 15:40:00,40.84,40.96,40.81,40.94,428002.0,33.9268,34.0265,33.9019,34.0099,428002.0
2018-12-13 15:50:00,40.94,41.04,40.91,41.01,714056.0,34.0099,34.093,33.985,34.068,714056.0
2018-12-14 09:30:00,40.56,40.59,39.94,40.33,656267.0,33.6942,33.7191,33.1792,33.5032,656267.0
2018-12-14 09:40:00,40.36,40.42,40.15,40.32,247897.0,33.5281,33.5779,33.3536,33.4948,247897.0
2018-12-14 09:50:00,40.32,40.36,40.23,40.29,228727.0,33.4948,33.5281,33.4201,33.4699,228727.0
2018-12-14 10:00:00,40.3,40.4,39.97,40.01,458663.0,33.4782,33.5613,33.2041,33.2373,458663.0
2018-12-14 10:10:00,40.01,40.03,39.83,39.96,426742.0,33.2373,33.2539,33.0878,33.1958,426742.0
2018-12-14 10:20:00,39.96,39.99,39.81,39.84,281803.0,33.1958,33.2207,33.0712,33.0961,281803.0
2018-12-14 10:30:00,39.84,39.84,39.68,39.72,601222.0,33.0961,33.0961,32.9632,32.9964,601222.0
2018-12-14 10:40:00,39.73,39.76,39.45,39.57,691117.0,33.0047,33.0296,32.7721,32.8718,691117.0
2018-12-14 10:50:00,39.56,39.59,39.38,39.4,435850.0,32.8635,32.8884,32.714,32.7306,435850.0
2018-12-14 11:00:00,39.4,39.49,39.37,39.4,403579.0,32.7306,32.8053,32.7057,32.7306,403579.0
2018-12-14 11:10:00,39.38,39.53,39.34,39.44,445419.0,32.714,32.8386,32.6807,32.7638,445419.0
2018-12-14 11:20:00,39.44,39.51,39.18,39.23,397195.0,32.7638,32.822,32.5478,32.5894,397195.0
2018-12-14 11:30:00,39.23,39.44,39.22,39.24,336885.0,32.5894,32.7638,32.581,32.5977,336885.0
2018-12-14 11:40:00,39.23,39.25,39.05,39.09,396029.0,32.5894,32.606,32.4398,32.4731,396029.0
2018-12-14 11:50:00,39.1,39.14,38.96,39.06,397152.0,32.4814,32.5146,32.3651,32.4481,397152.0
2018-12-14 12:00:00,39.07,39.11,38.99,39.01,434563.0,32.4564,32.4897,32.39,32.4066,434563.0
2018-12-14 12:10:00,39.01,39.21,38.93,39.12,470577.0,32.4066,32.5727,32.3401,32.498,470577.0
2018-12-14 12:20:00,39.12,39.26,39.06,39.26,266444.0,32.498,32.6143,32.4481,32.6143,266444.0
2018-12-14 12:30:00,39.25,39.31,39.07,39.08,268489.0,32.606,32.6558,32.4564,32.4647,268489.0
2018-12-14 12:40:00,39.07,39.11,39.01,39.03,204987.0,32.4564,32.4897,32.4066,32.4232,204987.0
2018-12-14 12:50:00,39.03,39.06,38.98,39.01,190225.0,32.4232,32.4481,32.3817,32.4066,190225.0
2018-12-14 13:00:00,39.01,39.05,38.95,39.03,315798.0,32.4066,32.4398,32.3568,32.4232,315798.0
2018-12-14 13:10:00,39.03,39.06,38.89,38.99,336661.0,32.4232,32.4481,32.3069,32.39,336661.0
2018-12-14 13:20:00,38.98,39.07,38.98,39.04,284000.0,32.3817,32.4564,32.3817,32.4315,284000.0
2018-12-14 13:30:00,39.04,39.16,39.0,39.09,303704.0,32.4315,32.5312,32.3983,32.4731,303704.0
2018-12-14 13:40:00,39.08,39.12,38.98,39.0,274792.0,32.4647,32.498,32.3817,32.3983,274792.0
2018-12-14 13:50:00,39.0,39.04,38.97,38.98,239091.0,32.3983,32.4315,32.3734,32.3817,239091.0
2018-12-14 14:00:00,38.97,39.02,38.88,38.97,320916.0,32.3734,32.4149,32.2986,32.3734,320916.0
2018-12-14 14:10:00,38.96,38.96,38.84,38.87,344182.0,32.3651,32.3651,32.2654,32.2903,344182.0
2018-12-14 14:20:00,38.87,39.03,38.87,39.0,424033.0,32.2903,32.4232,32.2903,32.3983,424033.0
2018-12-14 14:30:00,39.01,39.02,38.84,38.84,575362.0,32.4066,32.4149,32.2654,32.2654,575362.0
2018-12-14 14:40:00,38.84,38.92,38.82,38.9,340307.0,32.2654,32.3318,32.2488,32.3152,340307.0
2018-12-14 14:50:00,38.9,39.03,38.83,39.01,566505.0,32.3152,32.4232,32.2571,32.4066,566505.0
2018-12-14 15:00:00,39.01,39.08,38.95,38.98,272929.0,32.4066,32.4647,32.3568,32.3817,272929.0
2018-12-14 15:10:00,38.97,39.14,38.93,38.97,357151.0,32.3734,32.5146,32.3401,32.3734,357151.0
2018-12-14 15:20:00,38.96,39.01,38.92,38.95,247003.0,32.3651,32.4066,32.3318,32.3568,247003.0
2018-12-14 15:30:00,38.95,38.95,38.87,38.89,324707.0,32.3568,32.3568,32.2903,32.3069,324707.0
2018-12-14 15:40:00,38.88,39.02,38.88,39.02,486955.0,32.2986,32.4149,32.2986,32.4149,486955.0
2018-12-14 15:50:00,39.02,39.14,39.0,39.08,1087456.0,32.4149,32.5146,32.3983,32.4647,1087456.0
2018-12-17 09:30:00,39.0,39.11,38.81,39.0,782169.0,32.3983,32.4897,32.2405,32.3983,782169.0
2018-12-17 09:40:00,39.01,39.16,38.91,39.02,470207.0,32.4066,32.5312,32.3235,32.4149,470207.0
2018-12-17 09:50:00,39.01,39.2,38.98,39.05,483101.0,32.4066,32.5644,32.3817,32.4398,483101.0
2018-12-17 10:00:00,39.06,39.15,38.87,38.9,617142.0,32.4481,32.5229,32.2903,32.3152,617142.0
2018-12-17 10:10:00,38.89,39.06,38.87,39.01,356379.0,32.3069,32.4481,32.2903,32.4066,356379.0
2018-12-17 10:20:00,39.01,39.1,38.99,39.03,418404.0,32.4066,32.4814,32.39,32.4232,418404.0
2018-12-17 10:30:00,39.04,39.2,39.03,39.2,436918.0,32.4315,32.5644,32.4232,32.5644,436918.0
2018-12-17 10:40:00,39.2,39.44,39.19,39.43,549669.0,32.5644,32.7638,32.5561,32.7555,549669.0
2018-12-17 10:50:00,39.43,39.6,39.32,39.59,579497.0,32.7555,32.8967,32.6641,32.8884,579497.0
2018-12-17 11:00:00,39.59,39.76,39.48,39.73,513867.0,32.8884,33.0296,32.797,33.0047,513867.0
2018-12-17 11:10:00,39.73,39.9,39.66,39.67,377533.0,33.0047,33.1459,32.9466,32.9549,377533.0
2018-12-17 11:20:00,39.68,39.83,39.66,39.79,357128.0,32.9632,33.0878,32.9466,33.0546,357128.0
2018-12-17 11:30:00,39.8,39.81,39.61,39.74,293766.0,33.0629,33.0712,32.905,33.013,293766.0
2018-12-17 11:40:00,39.74,39.77,39.6,39.77,259782.0,33.013,33.0379,32.8967,33.0379,259782.0
2018-12-17 11:50:00,39.77,39.82,39.64,39.71,304728.0,33.0379,33.0795,32.93,32.9881,304728.0
2018-12-17 12:00:00,39.71,39.82,39.65,39.68,448269.0,32.9881,33.0795,32.9383,32.9632,448269.0
2018-12-17 12:10:00,39.68,39.68,39.4,39.45,252508.0,32.9632,32.9632,32.7306,32.7721,252508.0
2018-12-17 12:20:00,39.45,39.52,39.4,39.49,279013.0,32.7721,32.8303,32.7306,32.8053,279013.0
2018-12-17 12:30:00,39.48,39.48,39.27,39.32,296366.0,32.797,32.797,32.6226,32.6641,296366.0
2018-12-17 12:40:00,39.33,39.49,39.29,39.49,258407.0,32.6724,32.8053,32.6392,32.8053,258407.0
2018-12-17 12:50:00,39.48,39.56,39.27,39.27,356337.0,32.797,32.8635,32.6226,32.6226,356337.0
2018-12-17 13:00:00,39.27,39.35,39.17,39.27,354285.0,32.6226,32.689,32.5395,32.6226,354285.0
2018-12-17 13:10:00,39.27,39.48,39.26,39.39,230360.0,32.6226,32.797,32.6143,32.7223,230360.0
2018-12-17 13:20:00,39.39,39.52,39.29,39.38,369841.0,32.7223,32.8303,32.6392,32.714,369841.0
2018-12-17 13:30:00,39.38,39.46,39.3,39.39,347557.0,32.714,32.7804,32.6475,32.7223,347557.0
2018-12-17 13:40:00,39.39,39.45,39.3,39.33,287779.0,32.7223,32.7721,32.6475,32.6724,287779.0
2018-12-17 13:50:00,39.33,39.41,39.25,39.31,229563.0,32.6724,32.7389,32.606,32.6558,229563.0
2018-12-17 14:00:00,39.31,39.35,39.17,39.29,233766.0,32.6558,32.689,32.5395,32.6392,233766.0
2018-12-17 14:10:00,39.29,39.36,39.22,39.33,300980.0,32.6392,32.6974,32.581,32.6724,300980.0
2018-12-17 14:20:00,39.33,39.57,39.33,39.4,491165.0,32.6724,32.8718,32.6724,32.7306,491165.0
2018-12-17 14:30:00,39.41,39.51,39.33,39.36,368042.0,32.7389,32.822,32.6724,32.6974,368042.0
2018-12-17 14:40:00,39.35,39.5,39.24,39.3,458034.0,32.689,32.8137,32.5977,32.6475,458034.0
2018-12-17 14:50:00,39.3,39.3,39.1,39.15,425870.0,32.6475,32.6475,32.4814,32.5229,425870.0
2018-12-17 15:00:00,39.15,39.24,39.09,39.11,431516.0,32.5229,32.5977,32.4731,32.4897,431516.0
2018-12-17 15:10:00,39.12,39.3,39.11,39.17,358423.0,32.498,32.6475,32.4897,32.5395,358423.0
2018-12-17 15:20:00,39.17,39.17,38.97,39.07,507469.0,32.5395,32.5395,32.3734,32.4564,507469.0
2018-12-17 15:30:00,39.08,39.1,38.95,39.0,559916.0,32.4647,32.4814,32.3568,32.3983,559916.0
2018-12-17 15:40:00,39.0,39.03,38.86,38.9,624955.0,32.3983,32.4232,32.282,32.3152,624955.0
2018-12-17 15:50:00,38.91,39.08,38.9,39.06,1087303.0,32.3235,32.4647,32.3152,32.4481,1087303.0
2018-12-18 09:30:00,38.98,39.0,38.35,38.55,927470.0,32.3817,32.3983,31.8583,32.0245,927470.0
2018-12-18 09:40:00,38.55,38.74,38.4,38.66,475794.0,32.0245,32.1823,31.8999,32.1158,475794.0
2018-12-18 09:50:00,38.66,38.72,38.54,38.54,373289.0,32.1158,32.1657,32.0162,32.0162,373289.0
2018-12-18 10:00:00,38.55,38.7,38.51,38.65,374929.0,32.0245,32.1491,31.9912,32.1075,374929.0
2018-12-18 10:10:00,38.65,38.7,38.55,38.69,367630.0,32.1075,32.1491,32.0245,32.1408,367630.0
2018-12-18 10:20:00,38.7,38.72,38.56,38.69,339038.0,32.1491,32.1657,32.0328,32.1408,339038.0
2018-12-18 10:30:00,38.7,38.77,38.57,38.6,318886.0,32.1491,32.2072,32.0411,32.066,318886.0
2018-12-18 10:40:00,38.6,38.62,38.42,38.47,386093.0,32.066,32.0826,31.9165,31.958,386093.0
2018-12-18 10:50:00,38.47,38.51,38.35,38.4,531695.0,31.958,31.9912,31.8583,31.8999,531695.0
2018-12-18 11:00:00,38.4,38.44,38.27,38.35,538065.0,31.8999,31.9331,31.7919,31.8583,538065.0
2018-12-18 11:10:00,38.36,38.39,38.16,38.21,518516.0,31.8666,31.8915,31.7005,31.742,518516.0
2018-12-18 11:20:00,38.21,38.22,38.05,38.1,534653.0,31.742,31.7503,31.6091,31.6506,534653.0
2018-12-18 11:30:00,38.11,38.26,38.03,38.22,423561.0,31.6589,31.7836,31.5925,31.7503,423561.0
2018-12-18 11:40:00,38.21,38.22,37.98,38.17,508388.0,31.742,31.7503,31.551,31.7088,508388.0
2018-12-18 11:50:00,38.17,38.26,38.09,38.1,275294.0,31.7088,31.7836,31.6423,31.6506,275294.0
2018-12-18 12:00:00,38.1,38.32,38.04,38.32,289210.0,31.6506,31.8334,31.6008,31.8334,289210.0
2018-12-18 12:10:00,38.32,38.42,38.27,38.4,324799.0,31.8334,31.9165,31.7919,31.8999,324799.0
2018-12-18 12:20:00,38.39,38.43,38.34,38.36,267955.0,31.8915,31.9248,31.85,31.8666,267955.0
2018-12-18 12:30:00,38.36,38.46,38.32,38.41,277819.0,31.8666,31.9497,31.8334,31.9082,277819.0
2018-12-18 12:40:00,38.41,38.42,38.23,38.26,397847.0,31.9082,31.9165,31.7586,31.7836,397847.0
2018-12-18 12:50:00,38.25,38.26,38.1,38.15,376790.0,31.7752,31.7836,31.6506,31.6922,376790.0
2018-12-18 13:00:00,38.15,38.19,38.06,38.18,335130.0,31.6922,31.7254,31.6174,31.7171,335130.0
2018-12-18 13:10:00,38.19,38.24,38.11,38.14,217686.0,31.7254,31.7669,31.6589,31.6839,217686.0
2018-12-18 13:20:00,38.15,38.17,38.11,38.16,364082.0,31.6922,31.7088,31.6589,31.7005,364082.0
2018-12-18 13:30:00,38.16,38.32,38.16,38.25,430653.0,31.7005,31.8334,31.7005,31.7752,430653.0
2018-12-18 13:40:00,38.25,38.28,38.2,38.22,229238.0,31.7752,31.8002,31.7337,31.7503,229238.0
2018-12-18 13:50:00,38.22,38.23,38.13,38.17,362048.0,31.7503,31.7586,31.6756,31.7088,362048.0
2018-12-18 14:00:00,38.17,38.23,38.13,38.19,227175.0,31.7088,31.7586,31.6756,31.7254,227175.0
2018-12-18 14:10:00,38.19,38.2,38.0,38.02,179161.0,31.7254,31.7337,31.5676,31.5842,179161.0
2018-12-18 14:20:00,38.02,38.11,37.94,37.97,283053.0,31.5842,31.6589,31.5177,31.5426,283053.0
2018-12-18 14:30:00,37.97,38.04,37.85,38.0,320791.0,31.5426,31.6008,31.443,31.5676,320791.0
2018-12-18 14:40:00,38.01,38.02,37.81,37.91,791955.0,31.5759,31.5842,31.4097,31.4928,791955.0
2018-12-18 14:50:00,37.91,37.96,37.66,37.72,622817.0,31.4928,31.5343,31.2851,31.335,622817.0
2018-12-18 15:00:00,37.72,37.94,37.71,37.94,608425.0,31.335,31.5177,31.3267,31.5177,608425.0
2018-12-18 15:10:00,37.94,38.1,37.9,38.07,666696.0,31.5177,31.6506,31.4845,31.6257,666696.0
2018-12-18 15:20:00,38.06,38.07,37.9,37.91,369924.0,31.6174,31.6257,31.4845,31.4928,369924.0
2018-12-18 15:30:00,37.91,38.04,37.91,37.93,441742.0,31.4928,31.6008,31.4928,31.5094,441742.0
2018-12-18 15:40:00,37.93,38.16,37.89,38.13,537284.0,31.5094,31.7005,31.4762,31.6756,537284.0
2018-12-18 15:50:00,38.14,38.15,37.83,37.84,1307457.0,31.6839,31.6922,31.4263,31.4346,1307457.0
2018-12-19 09:30:00,37.88,37.99,37.52,37.89,930928.0,31.4679,31.5593,31.1688,31.4762,930928.0
2018-12-19 09:40:00,37.88,38.07,37.79,38.07,383333.0,31.4679,31.6257,31.3931,31.6257,383333.0
2018-12-19 09:50:00,38.07,38.4,38.03,38.27,543618.0,31.6257,31.8999,31.5925,31.7919,543618.0
2018-12-19 10:00:00,38.28,38.43,38.28,38.36,394926.0,31.8002,31.9248,31.8002,31.8666,394926.0
2018-12-19 10:10:00,38.36,38.65,38.32,38.64,365179.0,31.8666,32.1075,31.8334,32.0992,365179.0
2018-12-19 10:20:00,38.64,38.78,38.59,38.75,448999.0,32.0992,32.2155,32.0577,32.1906,448999.0
2018-12-19 10:30:00,38.73,38.8,38.59,38.68,382708.0,32.174,32.2321,32.0577,32.1325,382708.0
2018-12-19 10:40:00,38.68,38.77,38.47,38.52,415721.0,32.1325,32.2072,31.958,31.9995,415721.0
2018-12-19 10:50:00,38.52,38.66,38.47,38.59,359879.0,31.9995,32.1158,31.958,32.0577,359879.0
2018-12-19 11:00:00,38.59,38.72,38.48,38.68,570118.0,32.0577,32.1657,31.9663,32.1325,570118.0
2018-12-19 11:10:00,38.68,38.85,38.62,38.76,483635.0,32.1325,32.2737,32.0826,32.1989,483635.0
2018-12-19 11:20:00,38.76,38.96,38.67,38.68,624798.0,32.1989,32.3651,32.1242,32.1325,624798.0
2018-12-19 11:30:00,38.68,38.68,38.5,38.52,310500.0,32.1325,32.1325,31.9829,31.9995,310500.0
2018-12-19 11:40:00,38.51,38.54,38.25,38.3,367382.0,31.9912,32.0162,31.7752,31.8168,367382.0
2018-12-19 11:50:00,38.3,38.48,38.29,38.48,263119.0,31.8168,31.9663,31.8085,31.9663,263119.0
2018-12-19 12:00:00,38.47,38.53,38.39,38.47,288935.0,31.958,32.0078,31.8915,31.958,288935.0
2018-12-19 12:10:00,38.46,38.56,38.39,38.56,214642.0,31.9497,32.0328,31.8915,32.0328,214642.0
2018-12-19 12:20:00,38.57,38.58,38.45,38.5,258288.0,32.0411,32.0494,31.9414,31.9829,258288.0
2018-12-19 12:30:00,38.5,38.7,38.49,38.58,317455.0,31.9829,32.1491,31.9746,32.0494,317455.0
2018-12-19 12:40:00,38.57,38.59,38.51,38.54,211754.0,32.0411,32.0577,31.9912,32.0162,211754.0
2018-12-19 12:50:00,38.55,38.56,38.47,38.47,195989.0,32.0245,32.0328,31.958,31.958,195989.0
2018-12-19 13:00:00,38.47,38.53,38.46,38.47,193350.0,31.958,32.0078,31.9497,31.958,193350.0
2018-12-19 13:10:00,38.48,38.5,38.41,38.41,483507.0,31.9663,31.9829,31.9082,31.9082,483507.0
2018-12-19 13:20:00,38.41,38.48,38.32,38.44,385933.0,31.9082,31.9663,31.8334,31.9331,385933.0
2018-12-19 13:30:00,38.44,38.48,38.3,38.33,333311.0,31.9331,31.9663,31.8168,31.8417,333311.0
2018-12-19 13:40:00,38.33,38.51,38.32,38.51,351000.0,31.8417,31.9912,31.8334,31.9912,351000.0
2018-12-19 13:50:00,38.51,38.83,38.5,38.83,320602.0,31.9912,32.2571,31.9829,32.2571,320602.0
2018-12-19 14:00:00,38.87,38.92,38.13,38.24,796012.0,32.2903,32.3318,31.6756,31.7669,796012.0
2018-12-19 14:10:00,38.25,38.4,38.05,38.32,563443.0,31.7752,31.8999,31.6091,31.8334,563443.0
2018-12-19 14:20:00,38.31,38.34,38.08,38.26,406917.0,31.8251,31.85,31.634,31.7836,406917.0
2018-12-19 14:30:00,38.27,38.38,38.05,38.11,366994.0,31.7919,31.8832,31.6091,31.6589,366994.0
2018-12-19 14:40:00,38.12,38.12,37.79,37.97,827406.0,31.6673,31.6673,31.3931,31.5426,827406.0
2018-12-19 14:50:00,37.97,38.0,37.63,37.68,598816.0,31.5426,31.5676,31.2602,31.3017,598816.0
2018-12-19 15:00:00,37.69,37.69,37.31,37.49,859118.0,31.31,31.31,30.9944,31.1439,859118.0
2018-12-19 15:10:00,37.49,37.7,37.42,37.62,798279.0,31.1439,31.3183,31.0857,31.2519,798279.0
2018-12-19 15:20:00,37.62,37.91,37.56,37.68,915113.0,31.2519,31.4928,31.202,31.3017,915113.0
2018-12-19 15:30:00,37.68,37.85,37.63,37.72,744765.0,31.3017,31.443,31.2602,31.335,744765.0
2018-12-19 15:40:00,37.71,37.77,37.56,37.74,769119.0,31.3267,31.3765,31.202,31.3516,769119.0
2018-12-19 15:50:00,37.73,37.84,37.68,37.78,1630515.0,31.3433,31.4346,31.3017,31.3848,1630515.0
2018-12-20 09:30:00,37.34,37.75,37.3,37.54,1023113.0,31.0193,31.3599,30.9861,31.1854,1023113.0
2018-12-20 09:40:00,37.54,37.56,37.34,37.5,656081.0,31.1854,31.202,31.0193,31.1522,656081.0
2018-12-20 09:50:00,37.49,37.79,37.42,37.74,565575.0,31.1439,31.3931,31.0857,31.3516,565575.0
2018-12-20 10:00:00,37.72,37.97,37.68,37.8,789407.0,31.335,31.5426,31.3017,31.4014,789407.0
2018-12-20 10:10:00,37.8,38.03,37.73,37.73,575580.0,31.4014,31.5925,31.3433,31.3433,575580.0
2018-12-20 10:20:00,37.72,37.95,37.68,37.83,637664.0,31.335,31.526,31.3017,31.4263,637664.0
2018-12-20 10:30:00,37.82,37.94,37.71,37.79,502527.0,31.418,31.5177,31.3267,31.3931,502527.0
2018-12-20 10:40:00,37.79,37.91,37.77,37.84,389159.0,31.3931,31.4928,31.3765,31.4346,389159.0
2018-12-20 10:50:00,37.83,37.9,37.69,37.82,374294.0,31.4263,31.4845,31.31,31.418,374294.0
2018-12-20 11:00:00,37.81,37.81,37.6,37.66,464476.0,31.4097,31.4097,31.2353,31.2851,464476.0
2018-12-20 11:10:00,37.66,37.7,37.58,37.62,423173.0,31.2851,31.3183,31.2187,31.2519,423173.0
2018-12-20 11:20:00,37.61,37.62,37.4,37.55,633669.0,31.2436,31.2519,31.0691,31.1937,633669.0
2018-12-20 11:30:00,37.55,37.62,37.42,37.45,757041.0,31.1937,31.2519,31.0857,31.1107,757041.0
2018-12-20 11:40:00,37.45,37.52,37.3,37.33,513063.0,31.1107,31.1688,30.9861,31.011,513063.0
2018-12-20 11:50:00,37.33,37.38,37.05,37.1,681032.0,31.011,31.0525,30.7784,30.8199,681032.0
2018-12-20 12:00:00,37.1,37.19,37.0,37.06,296254.0,30.8199,30.8947,30.7368,30.7867,296254.0
2018-12-20 12:10:00,37.06,37.13,36.88,36.98,528110.0,30.7867,30.8448,30.6372,30.7202,528110.0
2018-12-20 12:20:00,36.98,37.11,36.92,37.11,454149.0,30.7202,30.8282,30.6704,30.8282,454149.0
2018-12-20 12:30:00,37.1,37.14,36.94,37.1,464228.0,30.8199,30.8531,30.687,30.8199,464228.0
2018-12-20 12:40:00,37.1,37.11,36.91,36.97,390746.0,30.8199,30.8282,30.6621,30.7119,390746.0
2018-12-20 12:50:00,36.97,36.99,36.78,36.94,447944.0,30.7119,30.7285,30.5541,30.687,447944.0
2018-12-20 13:00:00,36.94,36.96,36.74,36.74,347760.0,30.687,30.7036,30.5209,30.5209,347760.0
2018-12-20 13:10:00,36.75,36.89,36.73,36.82,244945.0,30.5292,30.6455,30.5125,30.5873,244945.0
2018-12-20 13:20:00,36.82,36.89,36.73,36.81,263593.0,30.5873,30.6455,30.5125,30.579,263593.0
2018-12-20 13:30:00,36.81,36.81,36.65,36.77,235008.0,30.579,30.579,30.4461,30.5458,235008.0
2018-12-20 13:40:00,36.77,36.84,36.66,36.73,291942.0,30.5458,30.6039,30.4544,30.5125,291942.0
2018-12-20 13:50:00,36.73,36.75,36.47,36.48,416070.0,30.5125,30.5292,30.2966,30.3049,416070.0
2018-12-20 14:00:00,36.48,36.53,36.34,36.46,384071.0,30.3049,30.3464,30.1886,30.2882,384071.0
2018-12-20 14:10:00,36.47,36.54,36.33,36.48,465190.0,30.2966,30.3547,30.1803,30.3049,465190.0
2018-12-20 14:20:00,36.48,36.68,36.45,36.64,330397.0,30.3049,30.471,30.2799,30.4378,330397.0
2018-12-20 14:30:00,36.64,36.82,36.6,36.68,274210.0,30.4378,30.5873,30.4045,30.471,274210.0
2018-12-20 14:40:00,36.67,36.86,36.63,36.8,676474.0,30.4627,30.6205,30.4295,30.5707,676474.0
2018-12-20 14:50:00,36.8,36.83,36.61,36.68,457620.0,30.5707,30.5956,30.4129,30.471,457620.0
2018-12-20 15:00:00,36.68,36.68,36.3,36.45,494128.0,30.471,30.471,30.1553,30.2799,494128.0
2018-12-20 15:10:00,36.44,36.66,36.41,36.47,673202.0,30.2716,30.4544,30.2467,30.2966,673202.0
2018-12-20 15:20:00,36.47,36.65,36.37,36.38,792649.0,30.2966,30.4461,30.2135,30.2218,792649.0
2018-12-20 15:30:00,36.38,36.56,36.31,36.32,730314.0,30.2218,30.3713,30.1636,30.1719,730314.0
2018-12-20 15:40:00,36.31,36.36,36.09,36.19,1044605.0,30.1636,30.2052,29.9809,30.064,1044605.0
2018-12-20 15:50:00,36.18,36.22,36.06,36.21,1441550.0,30.0556,30.0889,29.956,30.0806,1441550.0
2018-12-21 09:30:00,35.47,36.34,35.47,36.28,3259453.0,29.4658,30.1886,29.4658,30.1387,3259453.0
2018-12-21 09:40:00,36.27,36.28,35.96,35.97,431002.0,30.1304,30.1387,29.8729,29.8812,431002.0
2018-12-21 09:50:00,35.97,36.2,35.87,36.14,438435.0,29.8812,30.0723,29.7981,30.0224,438435.0
2018-12-21 10:00:00,36.14,36.28,35.93,36.05,614723.0,30.0224,30.1387,29.848,29.9477,614723.0
2018-12-21 10:10:00,36.05,36.48,36.03,36.36,726534.0,29.9477,30.3049,29.931,30.2052,726534.0
2018-12-21 10:20:00,36.36,36.61,36.32,36.55,788963.0,30.2052,30.4129,30.1719,30.363,788963.0
2018-12-21 10:30:00,36.55,36.61,36.26,36.28,525238.0,30.363,30.4129,30.1221,30.1387,525238.0
2018-12-21 10:40:00,36.29,36.33,36.19,36.2,483861.0,30.147,30.1803,30.064,30.0723,483861.0
2018-12-21 10:50:00,36.2,36.5,36.19,36.39,410872.0,30.0723,30.3215,30.064,30.2301,410872.0
2018-12-21 11:00:00,36.4,36.48,36.1,36.1,410562.0,30.2384,30.3049,29.9892,29.9892,410562.0
2018-12-21 11:10:00,36.1,36.23,36.0,36.16,268697.0,29.9892,30.0972,29.9061,30.039,268697.0
2018-12-21 11:20:00,36.17,36.39,36.1,36.37,257516.0,30.0473,30.2301,29.9892,30.2135,257516.0
2018-12-21 11:30:00,36.36,36.58,36.35,36.55,482833.0,30.2052,30.3879,30.1969,30.363,482833.0
2018-12-21 11:40:00,36.54,36.68,36.47,36.48,285324.0,30.3547,30.471,30.2966,30.3049,285324.0
2018-12-21 11:50:00,36.49,36.58,36.35,36.38,243455.0,30.3132,30.3879,30.1969,30.2218,243455.0
2018-12-21 12:00:00,36.39,36.45,36.31,36.39,222968.0,30.2301,30.2799,30.1636,30.2301,222968.0
2018-12-21 12:10:00,36.38,36.43,36.24,36.31,382430.0,30.2218,30.2633,30.1055,30.1636,382430.0
2018-12-21 12:20:00,36.32,36.32,36.04,36.05,264743.0,30.1719,30.1719,29.9393,29.9477,264743.0
2018-12-21 12:30:00,36.04,36.2,35.95,36.16,306984.0,29.9393,30.0723,29.8646,30.039,306984.0
2018-12-21 12:40:00,36.16,36.24,36.1,36.16,187624.0,30.039,30.1055,29.9892,30.039,187624.0
2018-12-21 12:50:00,36.17,36.28,36.05,36.1,333672.0,30.0473,30.1387,29.9477,29.9892,333672.0
2018-12-21 13:00:00,36.1,36.17,36.0,36.08,251710.0,29.9892,30.0473,29.9061,29.9726,251710.0
2018-12-21 13:10:00,36.07,36.1,35.91,35.95,273365.0,29.9643,29.9892,29.8313,29.8646,273365.0
2018-12-21 13:20:00,35.96,36.11,35.92,36.03,264152.0,29.8729,29.9975,29.8397,29.931,264152.0
2018-12-21 13:30:00,36.02,36.2,35.99,36.1,236262.0,29.9227,30.0723,29.8978,29.9892,236262.0
2018-12-21 13:40:00,36.09,36.16,36.03,36.04,498501.0,29.9809,30.039,29.931,29.9393,498501.0
2018-12-21 13:50:00,36.03,36.06,35.93,36.0,211301.0,29.931,29.956,29.848,29.9061,211301.0
2018-12-21 14:00:00,36.0,36.07,35.93,35.95,191677.0,29.9061,29.9643,29.848,29.8646,191677.0
2018-12-21 14:10:00,35.94,36.05,35.88,36.02,354495.0,29.8563,29.9477,29.8064,29.9227,354495.0
2018-12-21 14:20:00,36.02,36.09,35.85,35.9,292425.0,29.9227,29.9809,29.7815,29.823,292425.0
2018-12-21 14:30:00,35.89,35.94,35.79,35.86,241022.0,29.8147,29.8563,29.7317,29.7898,241022.0
2018-12-21 14:40:00,35.87,35.87,35.67,35.75,332420.0,29.7981,29.7981,29.632,29.6984,332420.0
2018-12-21 14:50:00,35.75,35.9,35.6,35.66,389844.0,29.6984,29.823,29.5738,29.6237,389844.0
2018-12-21 15:00:00,35.67,35.86,35.66,35.8,272200.0,29.632,29.7898,29.6237,29.74,272200.0
2018-12-21 15:10:00,35.8,35.82,35.56,35.6,360552.0,29.74,29.7566,29.5406,29.5738,360552.0
2018-12-21 15:20:00,35.6,35.63,35.41,35.41,478214.0,29.5738,29.5987,29.416,29.416,478214.0
2018-12-21 15:30:00,35.42,35.49,35.23,35.3,724154.0,29.4243,29.4824,29.2665,29.3246,724154.0
2018-12-21 15:40:00,35.3,35.69,35.28,35.52,769033.0,29.3246,29.6486,29.308,29.5074,769033.0
2018-12-21 15:50:00,35.52,35.76,35.46,35.71,1327076.0,29.5074,29.7067,29.4575,29.6652,1327076.0
2018-12-24 09:30:00,35.45,35.69,35.13,35.39,1359289.0,29.4492,29.6486,29.1834,29.3994,1359289.0
2018-12-24 09:40:00,35.38,35.38,35.06,35.12,775213.0,29.3911,29.3911,29.1252,29.1751,775213.0
2018-12-24 09:50:00,35.12,35.3,35.0,35.29,755546.0,29.1751,29.3246,29.0754,29.3163,755546.0
2018-12-24 10:00:00,35.29,35.45,35.19,35.19,535839.0,29.3163,29.4492,29.2332,29.2332,535839.0
2018-12-24 10:10:00,35.2,35.61,35.19,35.43,367326.0,29.2415,29.5821,29.2332,29.4326,367326.0
2018-12-24 10:20:00,35.43,35.52,35.31,35.41,358420.0,29.4326,29.5074,29.3329,29.416,358420.0
2018-12-24 10:30:00,35.41,35.68,35.39,35.65,396795.0,29.416,29.6403,29.3994,29.6154,396795.0
2018-12-24 10:40:00,35.65,35.88,35.65,35.77,298362.0,29.6154,29.8064,29.6154,29.715,298362.0
2018-12-24 10:50:00,35.76,35.78,35.63,35.7,363053.0,29.7067,29.7234,29.5987,29.6569,363053.0
2018-12-24 11:00:00,35.72,35.86,35.59,35.65,483027.0,29.6735,29.7898,29.5655,29.6154,483027.0
2018-12-24 11:10:00,35.64,35.7,35.3,35.32,397576.0,29.6071,29.6569,29.3246,29.3412,397576.0
2018-12-24 11:20:00,35.32,35.39,35.23,35.27,296074.0,29.3412,29.3994,29.2665,29.2997,296074.0
2018-12-24 11:30:00,35.27,35.41,35.23,35.34,295629.0,29.2997,29.416,29.2665,29.3578,295629.0
2018-12-24 11:40:00,35.35,35.44,35.22,35.28,341250.0,29.3661,29.4409,29.2581,29.308,341250.0
2018-12-24 11:50:00,35.28,35.46,35.26,35.36,388179.0,29.308,29.4575,29.2914,29.3744,388179.0
2018-12-24 12:00:00,35.37,35.44,35.23,35.25,394661.0,29.3828,29.4409,29.2665,29.2831,394661.0
2018-12-24 12:10:00,35.25,35.34,35.2,35.29,437045.0,29.2831,29.3578,29.2415,29.3163,437045.0
2018-12-24 12:20:00,35.28,35.43,35.25,35.37,388170.0,29.308,29.4326,29.2831,29.3828,388170.0
2018-12-24 12:30:00,35.37,35.42,35.22,35.25,552858.0,29.3828,29.4243,29.2581,29.2831,552858.0
2018-12-24 12:40:00,35.25,35.29,35.2,35.22,1237634.0,29.2831,29.3163,29.2415,29.2581,1237634.0
2018-12-24 12:50:00,35.22,35.29,35.11,35.25,2393103.0,29.2581,29.3163,29.1668,29.2831,2393103.0
2018-12-26 09:30:00,35.41,35.56,35.21,35.33,631586.0,29.416,29.5406,29.2498,29.3495,631586.0
2018-12-26 09:40:00,35.33,35.33,35.07,35.08,941724.0,29.3495,29.3495,29.1335,29.1418,941724.0
2018-12-26 09:50:00,35.09,35.13,35.0,35.05,745333.0,29.1502,29.1834,29.0754,29.1169,745333.0
2018-12-26 10:00:00,35.05,35.23,35.0,35.23,772115.0,29.1169,29.2665,29.0754,29.2665,772115.0
2018-12-26 10:10:00,35.23,35.23,34.99,35.09,939757.0,29.2665,29.2665,29.0671,29.1502,939757.0
2018-12-26 10:20:00,35.08,35.34,35.07,35.2,267571.0,29.1418,29.3578,29.1335,29.2415,267571.0
2018-12-26 10:30:00,35.21,35.28,35.11,35.18,393080.0,29.2498,29.308,29.1668,29.2249,393080.0
2018-12-26 10:40:00,35.18,35.27,35.11,35.16,246686.0,29.2249,29.2997,29.1668,29.2083,246686.0
2018-12-26 10:50:00,35.15,35.3,35.15,35.22,668782.0,29.2,29.3246,29.2,29.2581,668782.0
2018-12-26 11:00:00,35.23,35.46,35.14,35.46,298189.0,29.2665,29.4575,29.1917,29.4575,298189.0
2018-12-26 11:10:00,35.45,35.65,35.45,35.57,394119.0,29.4492,29.6154,29.4492,29.5489,394119.0
2018-12-26 11:20:00,35.58,35.65,35.52,35.6,351529.0,29.5572,29.6154,29.5074,29.5738,351529.0
2018-12-26 11:30:00,35.59,35.69,35.56,35.64,464448.0,29.5655,29.6486,29.5406,29.6071,464448.0
2018-12-26 11:40:00,35.64,35.68,35.57,35.66,260491.0,29.6071,29.6403,29.5489,29.6237,260491.0
2018-12-26 11:50:00,35.67,35.75,35.55,35.73,333310.0,29.632,29.6984,29.5323,29.6818,333310.0
2018-12-26 12:00:00,35.73,35.95,35.71,35.93,430974.0,29.6818,29.8646,29.6652,29.848,430974.0
2018-12-26 12:10:00,35.92,36.05,35.85,35.93,492420.0,29.8397,29.9477,29.7815,29.848,492420.0
2018-12-26 12:20:00,35.92,36.02,35.81,35.83,261989.0,29.8397,29.9227,29.7483,29.7649,261989.0
2018-12-26 12:30:00,35.84,35.99,35.81,35.88,251629.0,29.7732,29.8978,29.7483,29.8064,251629.0
2018-12-26 12:40:00,35.88,36.0,35.84,35.88,417345.0,29.8064,29.9061,29.7732,29.8064,417345.0
2018-12-26 12:50:00,35.89,36.0,35.88,35.95,242552.0,29.8147,29.9061,29.8064,29.8646,242552.0
2018-12-26 13:00:00,35.95,36.02,35.81,35.85,239192.0,29.8646,29.9227,29.7483,29.7815,239192.0
2018-12-26 13:10:00,35.84,35.89,35.62,35.64,313885.0,29.7732,29.8147,29.5904,29.6071,313885.0
2018-12-26 13:20:00,35.63,35.76,35.59,35.6,228502.0,29.5987,29.7067,29.5655,29.5738,228502.0
2018-12-26 13:30:00,35.59,35.66,35.52,35.64,179056.0,29.5655,29.6237,29.5074,29.6071,179056.0
2018-12-26 13:40:00,35.65,35.9,35.63,35.88,300316.0,29.6154,29.823,29.5987,29.8064,300316.0
2018-12-26 13:50:00,35.88,35.97,35.85,35.94,228883.0,29.8064,29.8812,29.7815,29.8563,228883.0
2018-12-26 14:00:00,35.95,35.96,35.76,35.79,243739.0,29.8646,29.8729,29.7067,29.7317,243739.0
2018-12-26 14:10:00,35.79,35.89,35.63,35.64,286712.0,29.7317,29.8147,29.5987,29.6071,286712.0
2018-12-26 14:20:00,35.65,35.79,35.59,35.73,415994.0,29.6154,29.7317,29.5655,29.6818,415994.0
2018-12-26 14:30:00,35.73,35.87,35.73,35.8,247286.0,29.6818,29.7981,29.6818,29.74,247286.0
2018-12-26 14:40:00,35.8,35.83,35.7,35.73,247143.0,29.74,29.7649,29.6569,29.6818,247143.0
2018-12-26 14:50:00,35.72,35.93,35.72,35.92,263278.0,29.6735,29.848,29.6735,29.8397,263278.0
2018-12-26 15:00:00,35.92,36.03,35.87,35.98,259560.0,29.8397,29.931,29.7981,29.8895,259560.0
2018-12-26 15:10:00,35.98,36.02,35.93,35.95,280886.0,29.8895,29.9227,29.848,29.8646,280886.0
2018-12-26 15:20:00,35.95,36.22,35.94,36.17,424713.0,29.8646,30.0889,29.8563,30.0473,424713.0
2018-12-26 15:30:00,36.18,36.42,36.16,36.39,509022.0,30.0556,30.255,30.039,30.2301,509022.0
2018-12-26 15:40:00,36.38,36.52,36.33,36.41,696711.0,30.2218,30.3381,30.1803,30.2467,696711.0
2018-12-26 15:50:00,36.41,36.63,36.37,36.63,1389032.0,30.2467,30.4295,30.2135,30.4295,1389032.0
2018-12-27 09:30:00,36.14,36.27,35.78,36.13,623953.0,30.0224,30.1304,29.7234,30.0141,623953.0
2018-12-27 09:40:00,36.14,36.21,35.76,35.8,387460.0,30.0224,30.0806,29.7067,29.74,387460.0
2018-12-27 09:50:00,35.8,35.94,35.73,35.87,374884.0,29.74,29.8563,29.6818,29.7981,374884.0
2018-12-27 10:00:00,35.87,35.94,35.44,35.45,517830.0,29.7981,29.8563,29.4409,29.4492,517830.0
2018-12-27 10:10:00,35.45,35.67,35.38,35.44,266825.0,29.4492,29.632,29.3911,29.4409,266825.0
2018-12-27 10:20:00,35.44,35.61,35.38,35.59,315336.0,29.4409,29.5821,29.3911,29.5655,315336.0
2018-12-27 10:30:00,35.59,35.75,35.44,35.7,268166.0,29.5655,29.6984,29.4409,29.6569,268166.0
2018-12-27 10:40:00,35.7,35.83,35.61,35.73,221873.0,29.6569,29.7649,29.5821,29.6818,221873.0
2018-12-27 10:50:00,35.73,35.74,35.47,35.47,209413.0,29.6818,29.6901,29.4658,29.4658,209413.0
2018-12-27 11:00:00,35.47,35.52,35.34,35.41,194400.0,29.4658,29.5074,29.3578,29.416,194400.0
2018-12-27 11:10:00,35.41,35.66,35.4,35.65,261922.0,29.416,29.6237,29.4077,29.6154,261922.0
2018-12-27 11:20:00,35.64,35.8,35.62,35.68,330337.0,29.6071,29.74,29.5904,29.6403,330337.0
2018-12-27 11:30:00,35.68,35.88,35.67,35.83,293259.0,29.6403,29.8064,29.632,29.7649,293259.0
2018-12-27 11:40:00,35.83,35.83,35.58,35.6,265106.0,29.7649,29.7649,29.5572,29.5738,265106.0
2018-12-27 11:50:00,35.59,35.78,35.53,35.76,218425.0,29.5655,29.7234,29.5157,29.7067,218425.0
2018-12-27 12:00:00,35.76,35.76,35.54,35.64,225742.0,29.7067,29.7067,29.524,29.6071,225742.0
2018-12-27 12:10:00,35.64,35.7,35.6,35.67,201784.0,29.6071,29.6569,29.5738,29.632,201784.0
2018-12-27 12:20:00,35.66,35.66,35.4,35.44,226502.0,29.6237,29.6237,29.4077,29.4409,226502.0
2018-12-27 12:30:00,35.44,35.51,35.39,35.49,253816.0,29.4409,29.4991,29.3994,29.4824,253816.0
2018-12-27 12:40:00,35.48,35.52,35.37,35.42,266522.0,29.4741,29.5074,29.3828,29.4243,266522.0
2018-12-27 12:50:00,35.41,35.51,35.37,35.48,158968.0,29.416,29.4991,29.3828,29.4741,158968.0
2018-12-27 13:00:00,35.47,35.62,35.46,35.58,183077.0,29.4658,29.5904,29.4575,29.5572,183077.0
2018-12-27 13:10:00,35.59,35.61,35.46,35.47,161992.0,29.5655,29.5821,29.4575,29.4658,161992.0
2018-12-27 13:20:00,35.46,35.46,35.32,35.32,151141.0,29.4575,29.4575,29.3412,29.3412,151141.0
2018-12-27 13:30:00,35.32,35.4,35.28,35.33,217334.0,29.3412,29.4077,29.308,29.3495,217334.0
2018-12-27 13:40:00,35.33,35.35,35.2,35.24,170510.0,29.3495,29.3661,29.2415,29.2748,170510.0
2018-12-27 13:50:00,35.23,35.26,35.06,35.09,456385.0,29.2665,29.2914,29.1252,29.1502,456385.0
2018-12-27 14:00:00,35.09,35.19,35.02,35.12,632995.0,29.1502,29.2332,29.092,29.1751,632995.0
2018-12-27 14:10:00,35.12,35.21,35.02,35.19,424942.0,29.1751,29.2498,29.092,29.2332,424942.0
2018-12-27 14:20:00,35.18,35.29,35.12,35.29,346720.0,29.2249,29.3163,29.1751,29.3163,346720.0
2018-12-27 14:30:00,35.29,35.36,35.23,35.26,311616.0,29.3163,29.3744,29.2665,29.2914,311616.0
2018-12-27 14:40:00,35.27,35.54,35.26,35.47,256358.0,29.2997,29.524,29.2914,29.4658,256358.0
2018-12-27 14:50:00,35.47,35.71,35.45,35.7,446074.0,29.4658,29.6652,29.4492,29.6569,446074.0
2018-12-27 15:00:00,35.7,35.71,35.52,35.68,342878.0,29.6569,29.6652,29.5074,29.6403,342878.0
2018-12-27 15:10:00,35.68,35.89,35.64,35.72,524755.0,29.6403,29.8147,29.6071,29.6735,524755.0
2018-12-27 15:20:00,35.73,36.04,35.72,36.0,388353.0,29.6818,29.9393,29.6735,29.9061,388353.0
2018-12-27 15:30:00,36.01,36.13,35.88,36.12,524118.0,29.9144,30.0141,29.8064,30.0058,524118.0
2018-12-27 15:40:00,36.13,36.31,36.12,36.27,915507.0,30.0141,30.1636,30.0058,30.1304,915507.0
2018-12-27 15:50:00,36.26,36.47,36.16,36.46,1276935.0,30.1221,30.2966,30.039,30.2882,1276935.0
2018-12-28 09:30:00,36.52,36.96,36.51,36.94,864419.0,30.3381,30.7036,30.3298,30.687,864419.0
2018-12-28 09:40:00,36.94,37.16,36.87,36.99,650759.0,30.687,30.8698,30.6288,30.7285,650759.0
2018-12-28 09:50:00,37.0,37.07,36.76,37.0,722384.0,30.7368,30.795,30.5375,30.7368,722384.0
2018-12-28 10:00:00,36.99,37.03,36.86,36.92,398525.0,30.7285,30.7618,30.6205,30.6704,398525.0
2018-12-28 10:10:00,36.92,36.94,36.72,36.76,383003.0,30.6704,30.687,30.5042,30.5375,383003.0
2018-12-28 10:20:00,36.76,36.81,36.49,36.5,234188.0,30.5375,30.579,30.3132,30.3215,234188.0
2018-12-28 10:30:00,36.5,36.54,36.34,36.47,412716.0,30.3215,30.3547,30.1886,30.2966,412716.0
2018-12-28 10:40:00,36.47,36.54,36.34,36.44,274207.0,30.2966,30.3547,30.1886,30.2716,274207.0
2018-12-28 10:50:00,36.45,36.6,36.38,36.52,398029.0,30.2799,30.4045,30.2218,30.3381,398029.0
2018-12-28 11:00:00,36.53,36.59,36.4,36.53,370754.0,30.3464,30.3962,30.2384,30.3464,370754.0
2018-12-28 11:10:00,36.52,36.67,36.41,36.41,409570.0,30.3381,30.4627,30.2467,30.2467,409570.0
2018-12-28 11:20:00,36.42,36.64,36.41,36.58,338597.0,30.255,30.4378,30.2467,30.3879,338597.0
2018-12-28 11:30:00,36.59,36.75,36.55,36.74,298482.0,30.3962,30.5292,30.363,30.5209,298482.0
2018-12-28 11:40:00,36.74,36.78,36.51,36.54,240758.0,30.5209,30.5541,30.3298,30.3547,240758.0
2018-12-28 11:50:00,36.54,36.61,36.46,36.47,186520.0,30.3547,30.4129,30.2882,30.2966,186520.0
2018-12-28 12:00:00,36.47,36.67,36.47,36.64,158583.0,30.2966,30.4627,30.2966,30.4378,158583.0
2018-12-28 12:10:00,36.64,36.66,36.46,36.49,203082.0,30.4378,30.4544,30.2882,30.3132,203082.0
2018-12-28 12:20:00,36.5,36.62,36.44,36.55,202001.0,30.3215,30.4212,30.2716,30.363,202001.0
2018-12-28 12:30:00,36.56,36.6,36.46,36.53,175886.0,30.3713,30.4045,30.2882,30.3464,175886.0
2018-12-28 12:40:00,36.54,36.61,36.45,36.56,325213.0,30.3547,30.4129,30.2799,30.3713,325213.0
2018-12-28 12:50:00,36.56,36.62,36.45,36.47,129840.0,30.3713,30.4212,30.2799,30.2966,129840.0
2018-12-28 13:00:00,36.47,36.54,36.47,36.54,165515.0,30.2966,30.3547,30.2966,30.3547,165515.0
2018-12-28 13:10:00,36.54,36.64,36.53,36.55,220306.0,30.3547,30.4378,30.3464,30.363,220306.0
2018-12-28 13:20:00,36.55,36.55,36.41,36.52,164383.0,30.363,30.363,30.2467,30.3381,164383.0
2018-12-28 13:30:00,36.53,36.58,36.48,36.57,273999.0,30.3464,30.3879,30.3049,30.3796,273999.0
2018-12-28 13:40:00,36.56,36.62,36.5,36.61,392336.0,30.3713,30.4212,30.3215,30.4129,392336.0
2018-12-28 13:50:00,36.61,36.67,36.58,36.63,267530.0,30.4129,30.4627,30.3879,30.4295,267530.0
2018-12-28 14:00:00,36.63,36.83,36.62,36.81,301267.0,30.4295,30.5956,30.4212,30.579,301267.0
2018-12-28 14:10:00,36.82,36.98,36.79,36.87,389257.0,30.5873,30.7202,30.5624,30.6288,389257.0
2018-12-28 14:20:00,36.87,36.91,36.74,36.74,322629.0,30.6288,30.6621,30.5209,30.5209,322629.0
2018-12-28 14:30:00,36.75,36.91,36.72,36.91,254557.0,30.5292,30.6621,30.5042,30.6621,254557.0
2018-12-28 14:40:00,36.91,37.0,36.87,36.97,413264.0,30.6621,30.7368,30.6288,30.7119,413264.0
2018-12-28 14:50:00,36.97,37.0,36.85,36.9,338296.0,30.7119,30.7368,30.6122,30.6538,338296.0
2018-12-28 15:00:00,36.9,36.93,36.64,36.72,341041.0,30.6538,30.6787,30.4378,30.5042,341041.0
2018-12-28 15:10:00,36.71,36.78,36.61,36.64,288760.0,30.4959,30.5541,30.4129,30.4378,288760.0
2018-12-28 15:20:00,36.63,36.69,36.47,36.5,379999.0,30.4295,30.4793,30.2966,30.3215,379999.0
2018-12-28 15:30:00,36.5,36.6,36.42,36.45,472558.0,30.3215,30.4045,30.255,30.2799,472558.0
2018-12-28 15:40:00,36.45,36.6,36.43,36.56,591270.0,30.2799,30.4045,30.2633,30.3713,591270.0
2018-12-28 15:50:00,36.55,36.63,36.48,36.6,993210.0,30.363,30.4295,30.3049,30.4045,993210.0
2018-12-31 09:30:00,36.66,36.81,36.41,36.41,981032.0,30.4544,30.579,30.2467,30.2467,981032.0
2018-12-31 09:40:00,36.4,36.44,36.16,36.17,464933.0,30.2384,30.2716,30.039,30.0473,464933.0
2018-12-31 09:50:00,36.18,36.39,36.16,36.25,458238.0,30.0556,30.2301,30.039,30.1138,458238.0
2018-12-31 10:00:00,36.25,36.32,36.05,36.08,339032.0,30.1138,30.1719,29.9477,29.9726,339032.0
2018-12-31 10:10:00,36.08,36.13,35.96,35.99,408131.0,29.9726,30.0141,29.8729,29.8978,408131.0
2018-12-31 10:20:00,35.98,35.99,35.72,35.73,636901.0,29.8895,29.8978,29.6735,29.6818,636901.0
2018-12-31 10:30:00,35.72,35.78,35.6,35.61,537702.0,29.6735,29.7234,29.5738,29.5821,537702.0
2018-12-31 10:40:00,35.61,35.7,35.6,35.64,389072.0,29.5821,29.6569,29.5738,29.6071,389072.0
2018-12-31 10:50:00,35.63,35.63,35.47,35.49,482499.0,29.5987,29.5987,29.4658,29.4824,482499.0
2018-12-31 11:00:00,35.49,35.53,35.38,35.43,493504.0,29.4824,29.5157,29.3911,29.4326,493504.0
2018-12-31 11:10:00,35.42,35.44,35.26,35.33,366705.0,29.4243,29.4409,29.2914,29.3495,366705.0
2018-12-31 11:20:00,35.34,35.61,35.25,35.54,669853.0,29.3578,29.5821,29.2831,29.524,669853.0
2018-12-31 11:30:00,35.54,35.68,35.43,35.63,483389.0,29.524,29.6403,29.4326,29.5987,483389.0
2018-12-31 11:40:00,35.63,35.66,35.33,35.55,349364.0,29.5987,29.6237,29.3495,29.5323,349364.0
2018-12-31 11:50:00,35.54,35.68,35.49,35.67,361063.0,29.524,29.6403,29.4824,29.632,361063.0
2018-12-31 12:00:00,35.67,35.87,35.65,35.86,372149.0,29.632,29.7981,29.6154,29.7898,372149.0
2018-12-31 12:10:00,35.87,35.88,35.73,35.73,288283.0,29.7981,29.8064,29.6818,29.6818,288283.0
2018-12-31 12:20:00,35.73,35.78,35.67,35.77,233667.0,29.6818,29.7234,29.632,29.715,233667.0
2018-12-31 12:30:00,35.76,35.85,35.72,35.83,341684.0,29.7067,29.7815,29.6735,29.7649,341684.0
2018-12-31 12:40:00,35.83,35.9,35.72,35.86,220488.0,29.7649,29.823,29.6735,29.7898,220488.0
2018-12-31 12:50:00,35.86,35.92,35.68,35.71,277149.0,29.7898,29.8397,29.6403,29.6652,277149.0
2018-12-31 13:00:00,35.72,35.74,35.5,35.59,253331.0,29.6735,29.6901,29.4908,29.5655,253331.0
2018-12-31 13:10:00,35.59,35.66,35.5,35.51,291882.0,29.5655,29.6237,29.4908,29.4991,291882.0
2018-12-31 13:20:00,35.5,35.75,35.46,35.67,245444.0,29.4908,29.6984,29.4575,29.632,245444.0
2018-12-31 13:30:00,35.68,35.78,35.63,35.74,222955.0,29.6403,29.7234,29.5987,29.6901,222955.0
2018-12-31 13:40:00,35.74,35.75,35.54,35.59,253020.0,29.6901,29.6984,29.524,29.5655,253020.0
2018-12-31 13:50:00,35.59,35.6,35.47,35.5,273939.0,29.5655,29.5738,29.4658,29.4908,273939.0
2018-12-31 14:00:00,35.5,35.63,35.44,35.63,229026.0,29.4908,29.5987,29.4409,29.5987,229026.0
2018-12-31 14:10:00,35.62,35.78,35.6,35.77,373669.0,29.5904,29.7234,29.5738,29.715,373669.0
2018-12-31 14:20:00,35.78,35.81,35.52,35.6,347016.0,29.7234,29.7483,29.5074,29.5738,347016.0
2018-12-31 14:30:00,35.61,35.66,35.55,35.62,251129.0,29.5821,29.6237,29.5323,29.5904,251129.0
2018-12-31 14:40:00,35.63,35.85,35.59,35.84,211238.0,29.5987,29.7815,29.5655,29.7732,211238.0
2018-12-31 14:50:00,35.85,35.9,35.76,35.81,420756.0,29.7815,29.823,29.7067,29.7483,420756.0
2018-12-31 15:00:00,35.8,35.96,35.79,35.91,354254.0,29.74,29.8729,29.7317,29.8313,354254.0
2018-12-31 15:10:00,35.91,35.96,35.77,35.81,276127.0,29.8313,29.8729,29.715,29.7483,276127.0
2018-12-31 15:20:00,35.81,35.87,35.73,35.82,315229.0,29.7483,29.7981,29.6818,29.7566,315229.0
2018-12-31 15:30:00,35.83,36.07,35.82,36.06,417221.0,29.7649,29.9643,29.7566,29.956,417221.0
2018-12-31 15:40:00,36.06,36.14,36.01,36.03,602900.0,29.956,30.0224,29.9144,29.931,602900.0
2018-12-31 15:50:00,36.02,36.17,35.92,36.16,1683322.0,29.9227,30.0473,29.8397,30.039,1683322.0
2019-01-02 09:30:00,35.49,35.61,35.35,35.42,476118.0,29.4824,29.5821,29.3661,29.4243,476118.0
2019-01-02 09:40:00,35.41,35.64,35.34,35.54,310114.0,29.416,29.6071,29.3578,29.524,310114.0
2019-01-02 09:50:00,35.54,35.75,35.49,35.73,283760.0,29.524,29.6984,29.4824,29.6818,283760.0
2019-01-02 10:00:00,35.73,36.14,35.7,36.08,516982.0,29.6818,30.0224,29.6569,29.9726,516982.0
2019-01-02 10:10:00,36.09,36.43,36.06,36.38,519283.0,29.9809,30.2633,29.956,30.2218,519283.0
2019-01-02 10:20:00,36.39,36.63,36.36,36.6,494962.0,30.2301,30.4295,30.2052,30.4045,494962.0
2019-01-02 10:30:00,36.61,36.67,36.53,36.67,253471.0,30.4129,30.4627,30.3464,30.4627,253471.0
2019-01-02 10:40:00,36.67,36.81,36.63,36.7,404952.0,30.4627,30.579,30.4295,30.4876,404952.0
2019-01-02 10:50:00,36.69,36.91,36.66,36.87,331417.0,30.4793,30.6621,30.4544,30.6288,331417.0
2019-01-02 11:00:00,36.87,37.0,36.78,37.0,433013.0,30.6288,30.7368,30.5541,30.7368,433013.0
2019-01-02 11:10:00,36.99,37.26,36.98,37.25,456147.0,30.7285,30.9528,30.7202,30.9445,456147.0
2019-01-02 11:20:00,37.23,37.34,37.13,37.15,381905.0,30.9279,31.0193,30.8448,30.8614,381905.0
2019-01-02 11:30:00,37.15,37.36,37.14,37.29,313535.0,30.8614,31.0359,30.8531,30.9777,313535.0
2019-01-02 11:40:00,37.29,37.46,37.25,37.41,239685.0,30.9777,31.119,30.9445,31.0774,239685.0
2019-01-02 11:50:00,37.42,37.5,37.29,37.42,232081.0,31.0857,31.1522,30.9777,31.0857,232081.0
2019-01-02 12:00:00,37.43,37.46,37.31,37.44,334156.0,31.0941,31.119,30.9944,31.1024,334156.0
2019-01-02 12:10:00,37.43,37.44,37.3,37.31,175563.0,31.0941,31.1024,30.9861,30.9944,175563.0
2019-01-02 12:20:00,37.3,37.44,37.29,37.38,162600.0,30.9861,31.1024,30.9777,31.0525,162600.0
2019-01-02 12:30:00,37.38,37.59,37.34,37.57,304155.0,31.0525,31.227,31.0193,31.2104,304155.0
2019-01-02 12:40:00,37.57,37.75,37.52,37.53,341214.0,31.2104,31.3599,31.1688,31.1771,341214.0
2019-01-02 12:50:00,37.54,37.57,37.44,37.47,530590.0,31.1854,31.2104,31.1024,31.1273,530590.0
2019-01-02 13:00:00,37.47,37.67,37.46,37.64,371433.0,31.1273,31.2934,31.119,31.2685,371433.0
2019-01-02 13:10:00,37.64,37.73,37.47,37.53,573275.0,31.2685,31.3433,31.1273,31.1771,573275.0
2019-01-02 13:20:00,37.53,37.53,37.41,37.45,270422.0,31.1771,31.1771,31.0774,31.1107,270422.0
2019-01-02 13:30:00,37.45,37.51,37.39,37.41,211101.0,31.1107,31.1605,31.0608,31.0774,211101.0
2019-01-02 13:40:00,37.4,37.46,37.35,37.46,244823.0,31.0691,31.119,31.0276,31.119,244823.0
2019-01-02 13:50:00,37.45,37.48,37.31,37.47,320038.0,31.1107,31.1356,30.9944,31.1273,320038.0
2019-01-02 14:00:00,37.47,37.48,37.3,37.4,411875.0,31.1273,31.1356,30.9861,31.0691,411875.0
2019-01-02 14:10:00,37.41,37.5,37.34,37.47,213762.0,31.0774,31.1522,31.0193,31.1273,213762.0
2019-01-02 14:20:00,37.46,37.55,37.42,37.45,315199.0,31.119,31.1937,31.0857,31.1107,315199.0
2019-01-02 14:30:00,37.47,37.55,37.43,37.47,214001.0,31.1273,31.1937,31.0941,31.1273,214001.0
2019-01-02 14:40:00,37.47,37.47,37.32,37.42,151965.0,31.1273,31.1273,31.0027,31.0857,151965.0
2019-01-02 14:50:00,37.43,37.47,37.37,37.37,167973.0,31.0941,31.1273,31.0442,31.0442,167973.0
2019-01-02 15:00:00,37.37,37.41,37.14,37.2,297087.0,31.0442,31.0774,30.8531,30.903,297087.0
2019-01-02 15:10:00,37.19,37.22,36.98,37.02,352066.0,30.8947,30.9196,30.7202,30.7535,352066.0
2019-01-02 15:20:00,37.01,37.15,36.98,37.09,438386.0,30.7451,30.8614,30.7202,30.8116,438386.0
2019-01-02 15:30:00,37.09,37.12,36.99,37.02,433915.0,30.8116,30.8365,30.7285,30.7535,433915.0
2019-01-02 15:40:00,37.02,37.1,36.95,37.07,571333.0,30.7535,30.8199,30.6953,30.795,571333.0
2019-01-02 15:50:00,37.07,37.24,37.02,37.21,1082946.0,30.795,30.9362,30.7535,30.9113,1082946.0
2019-01-03 09:30:00,37.31,37.45,36.92,37.07,996753.0,30.9944,31.1107,30.6704,30.795,996753.0
2019-01-03 09:40:00,37.06,37.32,36.95,37.15,841720.0,30.7867,31.0027,30.6953,30.8614,841720.0
2019-01-03 09:50:00,37.15,37.27,37.09,37.18,928239.0,30.8614,30.9611,30.8116,30.8864,928239.0
2019-01-03 10:00:00,37.17,37.18,36.94,36.99,512292.0,30.8781,30.8864,30.687,30.7285,512292.0
2019-01-03 10:10:00,36.99,37.25,36.9,37.22,478779.0,30.7285,30.9445,30.6538,30.9196,478779.0
2019-01-03 10:20:00,37.21,37.3,37.14,37.25,397127.0,30.9113,30.9861,30.8531,30.9445,397127.0
2019-01-03 10:30:00,37.25,37.26,36.92,36.96,592714.0,30.9445,30.9528,30.6704,30.7036,592714.0
2019-01-03 10:40:00,36.98,37.12,36.86,36.9,522685.0,30.7202,30.8365,30.6205,30.6538,522685.0
2019-01-03 10:50:00,36.91,37.28,36.87,37.22,343768.0,30.6621,30.9694,30.6288,30.9196,343768.0
2019-01-03 11:00:00,37.22,37.29,37.16,37.24,318806.0,30.9196,30.9777,30.8698,30.9362,318806.0
2019-01-03 11:10:00,37.24,37.69,37.24,37.6,621583.0,30.9362,31.31,30.9362,31.2353,621583.0
2019-01-03 11:20:00,37.61,37.9,37.59,37.75,824160.0,31.2436,31.4845,31.227,31.3599,824160.0
2019-01-03 11:30:00,37.75,38.05,37.71,38.0,576409.0,31.3599,31.6091,31.3267,31.5676,576409.0
2019-01-03 11:40:00,38.01,38.17,37.95,38.09,397113.0,31.5759,31.7088,31.526,31.6423,397113.0
2019-01-03 11:50:00,38.09,38.28,38.06,38.25,554298.0,31.6423,31.8002,31.6174,31.7752,554298.0
2019-01-03 12:00:00,38.24,38.36,38.2,38.32,391584.0,31.7669,31.8666,31.7337,31.8334,391584.0
2019-01-03 12:10:00,38.32,38.59,38.3,38.36,966831.0,31.8334,32.0577,31.8168,31.8666,966831.0
2019-01-03 12:20:00,38.38,38.45,38.26,38.33,294017.0,31.8832,31.9414,31.7836,31.8417,294017.0
2019-01-03 12:30:00,38.34,38.38,38.0,38.05,269096.0,31.85,31.8832,31.5676,31.6091,269096.0
2019-01-03 12:40:00,38.06,38.09,37.92,37.96,317703.0,31.6174,31.6423,31.5011,31.5343,317703.0
2019-01-03 12:50:00,37.95,38.18,37.93,38.13,267265.0,31.526,31.7171,31.5094,31.6756,267265.0
2019-01-03 13:00:00,38.12,38.13,37.97,37.98,185938.0,31.6673,31.6756,31.5426,31.551,185938.0
2019-01-03 13:10:00,37.98,38.09,37.74,37.79,537736.0,31.551,31.6423,31.3516,31.3931,537736.0
2019-01-03 13:20:00,37.8,37.95,37.79,37.89,263210.0,31.4014,31.526,31.3931,31.4762,263210.0
2019-01-03 13:30:00,37.89,37.95,37.81,37.94,230359.0,31.4762,31.526,31.4097,31.5177,230359.0
2019-01-03 13:40:00,37.94,37.95,37.79,37.85,217977.0,31.5177,31.526,31.3931,31.443,217977.0
2019-01-03 13:50:00,37.86,37.88,37.65,37.7,185927.0,31.4513,31.4679,31.2768,31.3183,185927.0
2019-01-03 14:00:00,37.7,37.82,37.66,37.69,278879.0,31.3183,31.418,31.2851,31.31,278879.0
2019-01-03 14:10:00,37.69,37.73,37.59,37.73,208249.0,31.31,31.3433,31.227,31.3433,208249.0
2019-01-03 14:20:00,37.72,37.92,37.67,37.91,262611.0,31.335,31.5011,31.2934,31.4928,262611.0
2019-01-03 14:30:00,37.92,37.99,37.76,37.81,230796.0,31.5011,31.5593,31.3682,31.4097,230796.0
2019-01-03 14:40:00,37.81,37.86,37.67,37.71,193066.0,31.4097,31.4513,31.2934,31.3267,193066.0
2019-01-03 14:50:00,37.71,37.77,37.61,37.76,367619.0,31.3267,31.3765,31.2436,31.3682,367619.0
2019-01-03 15:00:00,37.76,37.9,37.73,37.76,373840.0,31.3682,31.4845,31.3433,31.3682,373840.0
2019-01-03 15:10:00,37.76,37.81,37.66,37.8,364455.0,31.3682,31.4097,31.2851,31.4014,364455.0
2019-01-03 15:20:00,37.8,37.83,37.66,37.68,340076.0,31.4014,31.4263,31.2851,31.3017,340076.0
2019-01-03 15:30:00,37.67,37.8,37.54,37.55,393834.0,31.2934,31.4014,31.1854,31.1937,393834.0
2019-01-03 15:40:00,37.55,37.67,37.52,37.58,643372.0,31.1937,31.2934,31.1688,31.2187,643372.0
2019-01-03 15:50:00,37.57,37.7,37.57,37.64,1298720.0,31.2104,31.3183,31.2104,31.2685,1298720.0
2019-01-04 09:30:00,38.3,38.71,38.03,38.61,1202523.0,31.8168,32.1574,31.5925,32.0743,1202523.0
2019-01-04 09:40:00,38.61,38.76,38.5,38.75,806125.0,32.0743,32.1989,31.9829,32.1906,806125.0
2019-01-04 09:50:00,38.75,38.86,38.65,38.72,591752.0,32.1906,32.282,32.1075,32.1657,591752.0
2019-01-04 10:00:00,38.72,38.77,38.55,38.61,517795.0,32.1657,32.2072,32.0245,32.0743,517795.0
2019-01-04 10:10:00,38.62,38.76,38.59,38.63,353353.0,32.0826,32.1989,32.0577,32.0909,353353.0
2019-01-04 10:20:00,38.63,38.99,38.46,38.89,893262.0,32.0909,32.39,31.9497,32.3069,893262.0
2019-01-04 10:30:00,38.89,39.0,38.84,38.88,352464.0,32.3069,32.3983,32.2654,32.2986,352464.0
2019-01-04 10:40:00,38.9,38.92,38.58,38.71,274587.0,32.3152,32.3318,32.0494,32.1574,274587.0
2019-01-04 10:50:00,38.71,38.86,38.7,38.85,239132.0,32.1574,32.282,32.1491,32.2737,239132.0
2019-01-04 11:00:00,38.84,38.85,38.59,38.61,395942.0,32.2654,32.2737,32.0577,32.0743,395942.0
2019-01-04 11:10:00,38.62,38.72,38.36,38.42,430786.0,32.0826,32.1657,31.8666,31.9165,430786.0
2019-01-04 11:20:00,38.42,38.47,38.28,38.42,417986.0,31.9165,31.958,31.8002,31.9165,417986.0
2019-01-04 11:30:00,38.43,38.59,38.39,38.48,396552.0,31.9248,32.0577,31.8915,31.9663,396552.0
2019-01-04 11:40:00,38.48,38.59,38.46,38.48,227998.0,31.9663,32.0577,31.9497,31.9663,227998.0
2019-01-04 11:50:00,38.47,38.66,38.47,38.65,242287.0,31.958,32.1158,31.958,32.1075,242287.0
2019-01-04 12:00:00,38.65,38.74,38.47,38.72,378286.0,32.1075,32.1823,31.958,32.1657,378286.0
2019-01-04 12:10:00,38.72,38.83,38.65,38.8,351455.0,32.1657,32.2571,32.1075,32.2321,351455.0
2019-01-04 12:20:00,38.81,38.85,38.71,38.83,206961.0,32.2405,32.2737,32.1574,32.2571,206961.0
2019-01-04 12:30:00,38.83,38.85,38.75,38.82,283709.0,32.2571,32.2737,32.1906,32.2488,283709.0
2019-01-04 12:40:00,38.82,38.9,38.78,38.83,216115.0,32.2488,32.3152,32.2155,32.2571,216115.0
2019-01-04 12:50:00,38.83,38.87,38.78,38.8,210081.0,32.2571,32.2903,32.2155,32.2321,210081.0
2019-01-04 13:00:00,38.8,38.98,38.8,38.97,204346.0,32.2321,32.3817,32.2321,32.3734,204346.0
2019-01-04 13:10:00,38.97,39.14,38.97,39.13,268939.0,32.3734,32.5146,32.3734,32.5063,268939.0
2019-01-04 13:20:00,39.13,39.15,38.98,39.0,281578.0,32.5063,32.5229,32.3817,32.3983,281578.0
2019-01-04 13:30:00,39.0,39.01,38.84,38.85,391616.0,32.3983,32.4066,32.2654,32.2737,391616.0
2019-01-04 13:40:00,38.84,38.98,38.82,38.94,360096.0,32.2654,32.3817,32.2488,32.3484,360096.0
2019-01-04 13:50:00,38.94,38.96,38.85,38.89,263986.0,32.3484,32.3651,32.2737,32.3069,263986.0
2019-01-04 14:00:00,38.88,38.91,38.75,38.85,319467.0,32.2986,32.3235,32.1906,32.2737,319467.0
2019-01-04 14:10:00,38.85,38.97,38.84,38.96,218735.0,32.2737,32.3734,32.2654,32.3651,218735.0
2019-01-04 14:20:00,38.95,39.04,38.95,39.02,301983.0,32.3568,32.4315,32.3568,32.4149,301983.0
2019-01-04 14:30:00,39.03,39.16,39.02,39.07,305078.0,32.4232,32.5312,32.4149,32.4564,305078.0
2019-01-04 14:40:00,39.07,39.12,38.96,39.02,268586.0,32.4564,32.498,32.3651,32.4149,268586.0
2019-01-04 14:50:00,39.02,39.1,39.01,39.02,431771.0,32.4149,32.4814,32.4066,32.4149,431771.0
2019-01-04 15:00:00,39.01,39.13,39.01,39.04,291580.0,32.4066,32.5063,32.4066,32.4315,291580.0
2019-01-04 15:10:00,39.04,39.22,39.0,39.13,423021.0,32.4315,32.581,32.3983,32.5063,423021.0
2019-01-04 15:20:00,39.13,39.15,38.97,39.09,383779.0,32.5063,32.5229,32.3734,32.4731,383779.0
2019-01-04 15:30:00,39.1,39.15,39.08,39.12,504872.0,32.4814,32.5229,32.4647,32.498,504872.0
2019-01-04 15:40:00,39.12,39.23,39.1,39.16,561918.0,32.498,32.5894,32.4814,32.5312,561918.0
2019-01-04 15:50:00,39.17,39.19,39.07,39.09,1363715.0,32.5395,32.5561,32.4564,32.4731,1363715.0
2019-01-07 09:30:00,39.21,39.34,38.95,39.0,849758.0,32.5727,32.6807,32.3568,32.3983,849758.0
2019-01-07 09:40:00,39.01,39.12,38.95,39.01,344702.0,32.4066,32.498,32.3568,32.4066,344702.0
2019-01-07 09:50:00,39.01,39.34,38.97,39.33,580335.0,32.4066,32.6807,32.3734,32.6724,580335.0
2019-01-07 10:00:00,39.32,39.63,39.25,39.62,534683.0,32.6641,32.9216,32.606,32.9133,534683.0
2019-01-07 10:10:00,39.63,39.77,39.54,39.7,274336.0,32.9216,33.0379,32.8469,32.9798,274336.0
2019-01-07 10:20:00,39.72,39.97,39.69,39.78,360673.0,32.9964,33.2041,32.9715,33.0463,360673.0
2019-01-07 10:30:00,39.78,39.94,39.61,39.61,534316.0,33.0463,33.1792,32.905,32.905,534316.0
2019-01-07 10:40:00,39.62,39.87,39.6,39.82,326328.0,32.9133,33.121,32.8967,33.0795,326328.0
2019-01-07 10:50:00,39.82,40.09,39.78,40.05,575235.0,33.0795,33.3038,33.0463,33.2706,575235.0
2019-01-07 11:00:00,40.04,40.14,39.93,39.95,299843.0,33.2622,33.3453,33.1709,33.1875,299843.0
2019-01-07 11:10:00,39.95,39.96,39.74,39.79,351661.0,33.1875,33.1958,33.013,33.0546,351661.0
2019-01-07 11:20:00,39.79,39.81,39.61,39.63,443855.0,33.0546,33.0712,32.905,32.9216,443855.0
2019-01-07 11:30:00,39.64,39.75,39.55,39.73,323089.0,32.93,33.0213,32.8552,33.0047,323089.0
2019-01-07 11:40:00,39.72,39.86,39.72,39.84,251417.0,32.9964,33.1127,32.9964,33.0961,251417.0
2019-01-07 11:50:00,39.84,40.0,39.84,39.99,151658.0,33.0961,33.229,33.0961,33.2207,151658.0
2019-01-07 12:00:00,40.0,40.02,39.88,39.97,192315.0,33.229,33.2456,33.1293,33.2041,192315.0
2019-01-07 12:10:00,39.97,40.06,39.91,40.01,168347.0,33.2041,33.2789,33.1543,33.2373,168347.0
2019-01-07 12:20:00,40.02,40.02,39.88,39.93,122488.0,33.2456,33.2456,33.1293,33.1709,122488.0
2019-01-07 12:30:00,39.94,40.17,39.92,40.17,206892.0,33.1792,33.3702,33.1626,33.3702,206892.0
2019-01-07 12:40:00,40.16,40.19,40.0,40.06,207584.0,33.3619,33.3869,33.229,33.2789,207584.0
2019-01-07 12:50:00,40.06,40.13,40.0,40.01,151902.0,33.2789,33.337,33.229,33.2373,151902.0
2019-01-07 13:00:00,40.01,40.06,39.96,40.0,144996.0,33.2373,33.2789,33.1958,33.229,144996.0
2019-01-07 13:10:00,40.0,40.13,40.0,40.11,125124.0,33.229,33.337,33.229,33.3204,125124.0
2019-01-07 13:20:00,40.12,40.15,39.98,40.0,203096.0,33.3287,33.3536,33.2124,33.229,203096.0
2019-01-07 13:30:00,40.0,40.15,39.96,40.09,199051.0,33.229,33.3536,33.1958,33.3038,199051.0
2019-01-07 13:40:00,40.08,40.08,39.87,39.91,275105.0,33.2955,33.2955,33.121,33.1543,275105.0
2019-01-07 13:50:00,39.91,39.92,39.74,39.75,179276.0,33.1543,33.1626,33.013,33.0213,179276.0
2019-01-07 14:00:00,39.75,39.92,39.73,39.91,226776.0,33.0213,33.1626,33.0047,33.1543,226776.0
2019-01-07 14:10:00,39.91,40.01,39.84,40.01,467989.0,33.1543,33.2373,33.0961,33.2373,467989.0
2019-01-07 14:20:00,40.01,40.2,40.0,40.12,330512.0,33.2373,33.3952,33.229,33.3287,330512.0
2019-01-07 14:30:00,40.12,40.3,40.1,40.28,398493.0,33.3287,33.4782,33.3121,33.4616,398493.0
2019-01-07 14:40:00,40.28,40.47,40.27,40.45,551998.0,33.4616,33.6195,33.4533,33.6028,551998.0
2019-01-07 14:50:00,40.44,40.46,40.13,40.21,325591.0,33.5945,33.6111,33.337,33.4035,325591.0
2019-01-07 15:00:00,40.22,40.38,40.16,40.32,360572.0,33.4118,33.5447,33.3619,33.4948,360572.0
2019-01-07 15:10:00,40.32,40.35,40.24,40.32,273858.0,33.4948,33.5198,33.4284,33.4948,273858.0
2019-01-07 15:20:00,40.32,40.41,40.28,40.36,331317.0,33.4948,33.5696,33.4616,33.5281,331317.0
2019-01-07 15:30:00,40.36,40.38,40.17,40.2,436314.0,33.5281,33.5447,33.3702,33.3952,436314.0
2019-01-07 15:40:00,40.2,40.33,40.14,40.3,591490.0,33.3952,33.5032,33.3453,33.4782,591490.0
2019-01-07 15:50:00,40.3,40.32,40.16,40.18,1065954.0,33.4782,33.4948,33.3619,33.3785,1065954.0
2019-01-08 09:30:00,40.86,40.86,40.23,40.29,657454.0,33.9434,33.9434,33.4201,33.4699,657454.0
2019-01-08 09:40:00,40.29,40.73,40.29,40.73,385175.0,33.4699,33.8354,33.4699,33.8354,385175.0
2019-01-08 09:50:00,40.73,40.79,40.55,40.76,354688.0,33.8354,33.8853,33.6859,33.8604,354688.0
2019-01-08 10:00:00,40.75,40.95,40.75,40.89,506986.0,33.8521,34.0182,33.8521,33.9684,506986.0
2019-01-08 10:10:00,40.89,40.95,40.51,40.51,743051.0,33.9684,34.0182,33.6527,33.6527,743051.0
2019-01-08 10:20:00,40.5,40.65,40.46,40.62,218784.0,33.6444,33.769,33.6111,33.7441,218784.0
2019-01-08 10:30:00,40.62,40.67,40.36,40.57,333684.0,33.7441,33.7856,33.5281,33.7025,333684.0
2019-01-08 10:40:00,40.57,40.59,40.35,40.39,278733.0,33.7025,33.7191,33.5198,33.553,278733.0
2019-01-08 10:50:00,40.4,40.52,40.37,40.49,280738.0,33.5613,33.661,33.5364,33.6361,280738.0
2019-01-08 11:00:00,40.49,40.55,40.39,40.5,252199.0,33.6361,33.6859,33.553,33.6444,252199.0
2019-01-08 11:10:00,40.5,40.73,40.46,40.68,250202.0,33.6444,33.8354,33.6111,33.7939,250202.0
2019-01-08 11:20:00,40.67,40.71,40.55,40.63,166196.0,33.7856,33.8188,33.6859,33.7524,166196.0
2019-01-08 11:30:00,40.62,40.62,40.44,40.53,206934.0,33.7441,33.7441,33.5945,33.6693,206934.0
2019-01-08 11:40:00,40.52,40.74,40.48,40.73,302909.0,33.661,33.8438,33.6278,33.8354,302909.0
2019-01-08 11:50:00,40.73,40.93,40.61,40.9,229582.0,33.8354,34.0016,33.7358,33.9767,229582.0
2019-01-08 12:00:00,40.91,41.0,40.89,40.92,215492.0,33.985,34.0597,33.9684,33.9933,215492.0
2019-01-08 12:10:00,40.92,40.96,40.82,40.89,232496.0,33.9933,34.0265,33.9102,33.9684,232496.0
2019-01-08 12:20:00,40.9,40.98,40.79,40.83,241113.0,33.9767,34.0431,33.8853,33.9185,241113.0
2019-01-08 12:30:00,40.83,40.88,40.73,40.75,198948.0,33.9185,33.9601,33.8354,33.8521,198948.0
2019-01-08 12:40:00,40.75,40.78,40.49,40.51,197427.0,33.8521,33.877,33.6361,33.6527,197427.0
2019-01-08 12:50:00,40.5,40.6,40.47,40.59,187164.0,33.6444,33.7275,33.6195,33.7191,187164.0
2019-01-08 13:00:00,40.59,40.64,40.44,40.51,168664.0,33.7191,33.7607,33.5945,33.6527,168664.0
2019-01-08 13:10:00,40.52,40.7,40.48,40.66,275989.0,33.661,33.8105,33.6278,33.7773,275989.0
2019-01-08 13:20:00,40.65,40.72,40.62,40.72,140590.0,33.769,33.8271,33.7441,33.8271,140590.0
2019-01-08 13:30:00,40.72,40.85,40.71,40.76,145284.0,33.8271,33.9351,33.8188,33.8604,145284.0
2019-01-08 13:40:00,40.76,40.77,40.59,40.73,181802.0,33.8604,33.8687,33.7191,33.8354,181802.0
2019-01-08 13:50:00,40.73,40.78,40.65,40.65,209313.0,33.8354,33.877,33.769,33.769,209313.0
2019-01-08 14:00:00,40.65,40.76,40.63,40.66,250805.0,33.769,33.8604,33.7524,33.7773,250805.0
2019-01-08 14:10:00,40.66,40.72,40.64,40.65,172529.0,33.7773,33.8271,33.7607,33.769,172529.0
2019-01-08 14:20:00,40.65,40.76,40.57,40.72,212986.0,33.769,33.8604,33.7025,33.8271,212986.0
2019-01-08 14:30:00,40.72,40.76,40.69,40.73,194850.0,33.8271,33.8604,33.8022,33.8354,194850.0
2019-01-08 14:40:00,40.73,40.78,40.63,40.69,278987.0,33.8354,33.877,33.7524,33.8022,278987.0
2019-01-08 14:50:00,40.69,40.74,40.59,40.72,262110.0,33.8022,33.8438,33.7191,33.8271,262110.0
2019-01-08 15:00:00,40.71,40.78,40.6,40.63,307350.0,33.8188,33.877,33.7275,33.7524,307350.0
2019-01-08 15:10:00,40.64,40.69,40.57,40.67,193875.0,33.7607,33.8022,33.7025,33.7856,193875.0
2019-01-08 15:20:00,40.68,40.72,40.61,40.71,242081.0,33.7939,33.8271,33.7358,33.8188,242081.0
2019-01-08 15:30:00,40.71,40.78,40.69,40.77,311278.0,33.8188,33.877,33.8022,33.8687,311278.0
2019-01-08 15:40:00,40.76,40.77,40.65,40.68,394193.0,33.8604,33.8687,33.769,33.7939,394193.0
2019-01-08 15:50:00,40.68,40.75,40.62,40.67,943614.0,33.7939,33.8521,33.7441,33.7856,943614.0
2019-01-09 09:30:00,41.26,41.48,41.14,41.39,730304.0,34.2757,34.4585,34.176,34.3837,730304.0
2019-01-09 09:40:00,41.39,41.4,41.27,41.33,306017.0,34.3837,34.392,34.284,34.3339,306017.0
2019-01-09 09:50:00,41.34,41.49,41.28,41.45,330483.0,34.3422,34.4668,34.2923,34.4336,330483.0
2019-01-09 10:00:00,41.46,41.49,41.34,41.37,391523.0,34.4419,34.4668,34.3422,34.3671,391523.0
2019-01-09 10:10:00,41.37,41.43,41.33,41.39,224798.0,34.3671,34.417,34.3339,34.3837,224798.0
2019-01-09 10:20:00,41.39,41.4,41.24,41.29,295020.0,34.3837,34.392,34.2591,34.3007,295020.0
2019-01-09 10:30:00,41.29,41.29,40.98,41.07,475269.0,34.3007,34.3007,34.0431,34.1179,475269.0
2019-01-09 10:40:00,41.05,41.1,40.9,40.93,243769.0,34.1013,34.1428,33.9767,34.0016,243769.0
2019-01-09 10:50:00,40.93,40.94,40.74,40.78,345346.0,34.0016,34.0099,33.8438,33.877,345346.0
2019-01-09 11:00:00,40.78,41.0,40.77,40.91,449814.0,33.877,34.0597,33.8687,33.985,449814.0
2019-01-09 11:10:00,40.92,41.0,40.81,40.86,340569.0,33.9933,34.0597,33.9019,33.9434,340569.0
2019-01-09 11:20:00,40.85,41.11,40.77,41.04,455004.0,33.9351,34.1511,33.8687,34.093,455004.0
2019-01-09 11:30:00,41.05,41.2,40.99,41.17,335448.0,34.1013,34.2259,34.0514,34.201,335448.0
2019-01-09 11:40:00,41.17,41.33,41.13,41.32,330325.0,34.201,34.3339,34.1677,34.3256,330325.0
2019-01-09 11:50:00,41.32,41.39,41.24,41.27,415226.0,34.3256,34.3837,34.2591,34.284,415226.0
2019-01-09 12:00:00,41.28,41.3,41.17,41.17,187894.0,34.2923,34.309,34.201,34.201,187894.0
2019-01-09 12:10:00,41.17,41.21,41.05,41.16,405702.0,34.201,34.2342,34.1013,34.1927,405702.0
2019-01-09 12:20:00,41.16,41.29,41.11,41.22,1264277.0,34.1927,34.3007,34.1511,34.2425,1264277.0
2019-01-09 12:30:00,41.23,41.3,41.19,41.28,152359.0,34.2508,34.309,34.2176,34.2923,152359.0
2019-01-09 12:40:00,41.28,41.45,41.27,41.35,926812.0,34.2923,34.4336,34.284,34.3505,926812.0
2019-01-09 12:50:00,41.35,41.56,41.35,41.56,363126.0,34.3505,34.5249,34.3505,34.5249,363126.0
2019-01-09 13:00:00,41.55,41.57,41.42,41.45,258414.0,34.5166,34.5333,34.4086,34.4336,258414.0
2019-01-09 13:10:00,41.45,41.6,41.41,41.54,246011.0,34.4336,34.5582,34.4003,34.5083,246011.0
2019-01-09 13:20:00,41.54,41.62,41.46,41.54,278223.0,34.5083,34.5748,34.4419,34.5083,278223.0
2019-01-09 13:30:00,41.55,41.55,41.35,41.37,282018.0,34.5166,34.5166,34.3505,34.3671,282018.0
2019-01-09 13:40:00,41.38,41.42,41.37,41.42,170241.0,34.3754,34.4086,34.3671,34.4086,170241.0
2019-01-09 13:50:00,41.42,41.43,41.34,41.34,325383.0,34.4086,34.417,34.3422,34.3422,325383.0
2019-01-09 14:00:00,41.35,41.43,41.2,41.4,425835.0,34.3505,34.417,34.2259,34.392,425835.0
2019-01-09 14:10:00,41.4,41.4,41.2,41.21,160231.0,34.392,34.392,34.2259,34.2342,160231.0
2019-01-09 14:20:00,41.21,41.37,41.15,41.34,282767.0,34.2342,34.3671,34.1843,34.3422,282767.0
2019-01-09 14:30:00,41.34,41.35,41.25,41.25,409405.0,34.3422,34.3505,34.2674,34.2674,409405.0
2019-01-09 14:40:00,41.26,41.4,41.19,41.4,273857.0,34.2757,34.392,34.2176,34.392,273857.0
2019-01-09 14:50:00,41.4,41.41,41.32,41.36,147272.0,34.392,34.4003,34.3256,34.3588,147272.0
2019-01-09 15:00:00,41.35,41.5,41.32,41.48,351933.0,34.3505,34.4751,34.3256,34.4585,351933.0
2019-01-09 15:10:00,41.48,41.54,41.44,41.46,238690.0,34.4585,34.5083,34.4253,34.4419,238690.0
2019-01-09 15:20:00,41.46,41.51,41.43,41.48,301682.0,34.4419,34.4834,34.417,34.4585,301682.0
2019-01-09 15:30:00,41.48,41.49,41.34,41.35,396856.0,34.4585,34.4668,34.3422,34.3505,396856.0
2019-01-09 15:40:00,41.36,41.36,41.1,41.11,573155.0,34.3588,34.3588,34.1428,34.1511,573155.0
2019-01-09 15:50:00,41.12,41.29,41.09,41.24,1033229.0,34.1594,34.3007,34.1345,34.2591,1033229.0
2019-01-10 09:30:00,40.93,41.1,40.75,41.06,1078844.0,34.0016,34.1428,33.8521,34.1096,1078844.0
2019-01-10 09:40:00,41.06,41.08,40.83,40.96,511023.0,34.1096,34.1262,33.9185,34.0265,511023.0
2019-01-10 09:50:00,40.95,41.3,40.95,41.27,345020.0,34.0182,34.309,34.0182,34.284,345020.0
2019-01-10 10:00:00,41.27,41.44,41.26,41.32,284822.0,34.284,34.4253,34.2757,34.3256,284822.0
2019-01-10 10:10:00,41.33,41.47,41.24,41.34,289942.0,34.3339,34.4502,34.2591,34.3422,289942.0
2019-01-10 10:20:00,41.33,41.42,41.3,41.36,285836.0,34.3339,34.4086,34.309,34.3588,285836.0
2019-01-10 10:30:00,41.37,41.57,41.36,41.52,331794.0,34.3671,34.5333,34.3588,34.4917,331794.0
2019-01-10 10:40:00,41.52,41.52,41.35,41.43,221671.0,34.4917,34.4917,34.3505,34.417,221671.0
2019-01-10 10:50:00,41.43,41.63,41.41,41.63,189774.0,34.417,34.5831,34.4003,34.5831,189774.0
2019-01-10 11:00:00,41.63,41.77,41.57,41.66,328389.0,34.5831,34.6994,34.5333,34.608,328389.0
2019-01-10 11:10:00,41.66,41.75,41.59,41.72,731138.0,34.608,34.6828,34.5499,34.6579,731138.0
2019-01-10 11:20:00,41.73,41.8,41.66,41.76,520190.0,34.6662,34.7243,34.608,34.6911,520190.0
2019-01-10 11:30:00,41.76,41.84,41.68,41.77,225114.0,34.6911,34.7576,34.6246,34.6994,225114.0
2019-01-10 11:40:00,41.78,41.82,41.73,41.8,137300.0,34.7077,34.7409,34.6662,34.7243,137300.0
2019-01-10 11:50:00,41.8,41.8,41.69,41.72,151600.0,34.7243,34.7243,34.6329,34.6579,151600.0
2019-01-10 12:00:00,41.71,41.76,41.53,41.55,230500.0,34.6496,34.6911,34.5,34.5166,230500.0
2019-01-10 12:10:00,41.55,41.66,41.55,41.63,197037.0,34.5166,34.608,34.5166,34.5831,197037.0
2019-01-10 12:20:00,41.62,41.7,41.58,41.59,132678.0,34.5748,34.6412,34.5416,34.5499,132678.0
2019-01-10 12:30:00,41.59,41.63,41.49,41.49,165527.0,34.5499,34.5831,34.4668,34.4668,165527.0
2019-01-10 12:40:00,41.48,41.63,41.37,41.59,272647.0,34.4585,34.5831,34.3671,34.5499,272647.0
2019-01-10 12:50:00,41.59,41.66,41.57,41.6,162476.0,34.5499,34.608,34.5333,34.5582,162476.0
2019-01-10 13:00:00,41.6,41.61,41.43,41.45,154057.0,34.5582,34.5665,34.417,34.4336,154057.0
2019-01-10 13:10:00,41.44,41.51,41.39,41.4,189932.0,34.4253,34.4834,34.3837,34.392,189932.0
2019-01-10 13:20:00,41.39,41.54,41.37,41.45,153621.0,34.3837,34.5083,34.3671,34.4336,153621.0
2019-01-10 13:30:00,41.46,41.49,41.38,41.44,153379.0,34.4419,34.4668,34.3754,34.4253,153379.0
2019-01-10 13:40:00,41.43,41.43,41.32,41.36,144951.0,34.417,34.417,34.3256,34.3588,144951.0
2019-01-10 13:50:00,41.37,41.51,41.36,41.51,99058.0,34.3671,34.4834,34.3588,34.4834,99058.0
2019-01-10 14:00:00,41.51,41.68,41.5,41.66,192861.0,34.4834,34.6246,34.4751,34.608,192861.0
2019-01-10 14:10:00,41.66,41.77,41.66,41.72,150855.0,34.608,34.6994,34.608,34.6579,150855.0
2019-01-10 14:20:00,41.72,41.74,41.6,41.65,148110.0,34.6579,34.6745,34.5582,34.5997,148110.0
2019-01-10 14:30:00,41.67,41.71,41.58,41.6,231632.0,34.6163,34.6496,34.5416,34.5582,231632.0
2019-01-10 14:40:00,41.6,41.71,41.56,41.6,170082.0,34.5582,34.6496,34.5249,34.5582,170082.0
2019-01-10 14:50:00,41.61,41.63,41.55,41.61,168463.0,34.5665,34.5831,34.5166,34.5665,168463.0
2019-01-10 15:00:00,41.61,41.73,41.58,41.67,349096.0,34.5665,34.6662,34.5416,34.6163,349096.0
2019-01-10 15:10:00,41.66,41.67,41.58,41.59,168538.0,34.608,34.6163,34.5416,34.5499,168538.0
2019-01-10 15:20:00,41.59,41.61,41.51,41.52,140132.0,34.5499,34.5665,34.4834,34.4917,140132.0
2019-01-10 15:30:00,41.51,41.59,41.46,41.55,221857.0,34.4834,34.5499,34.4419,34.5166,221857.0
2019-01-10 15:40:00,41.56,41.7,41.56,41.62,358804.0,34.5249,34.6412,34.5249,34.5748,358804.0
2019-01-10 15:50:00,41.63,41.67,41.56,41.64,1092836.0,34.5831,34.6163,34.5249,34.5914,1092836.0
2019-01-11 09:30:00,41.11,41.13,40.71,40.74,650592.0,34.1511,34.1677,33.8188,33.8438,650592.0
2019-01-11 09:40:00,40.76,41.15,40.76,41.01,288087.0,33.8604,34.1843,33.8604,34.068,288087.0
2019-01-11 09:50:00,41.01,41.01,40.8,40.9,339985.0,34.068,34.068,33.8936,33.9767,339985.0
2019-01-11 10:00:00,40.9,41.09,40.87,41.09,198647.0,33.9767,34.1345,33.9517,34.1345,198647.0
2019-01-11 10:10:00,41.08,41.14,41.03,41.1,480026.0,34.1262,34.176,34.0847,34.1428,480026.0
2019-01-11 10:20:00,41.1,41.11,40.69,40.75,298233.0,34.1428,34.1511,33.8022,33.8521,298233.0
2019-01-11 10:30:00,40.75,41.0,40.73,41.0,345131.0,33.8521,34.0597,33.8354,34.0597,345131.0
2019-01-11 10:40:00,40.99,41.12,40.94,40.96,407541.0,34.0514,34.1594,34.0099,34.0265,407541.0
2019-01-11 10:50:00,40.97,41.12,40.92,41.02,221510.0,34.0348,34.1594,33.9933,34.0764,221510.0
2019-01-11 11:00:00,41.02,41.23,41.01,41.17,809060.0,34.0764,34.2508,34.068,34.201,809060.0
2019-01-11 11:10:00,41.18,41.27,41.07,41.22,638871.0,34.2093,34.284,34.1179,34.2425,638871.0
2019-01-11 11:20:00,41.22,41.29,41.18,41.29,250457.0,34.2425,34.3007,34.2093,34.3007,250457.0
2019-01-11 11:30:00,41.29,41.34,41.2,41.32,212194.0,34.3007,34.3422,34.2259,34.3256,212194.0
2019-01-11 11:40:00,41.31,41.46,41.31,41.44,160658.0,34.3173,34.4419,34.3173,34.4253,160658.0
2019-01-11 11:50:00,41.44,41.44,41.28,41.33,220318.0,34.4253,34.4253,34.2923,34.3339,220318.0
2019-01-11 12:00:00,41.32,41.45,41.31,41.45,118755.0,34.3256,34.4336,34.3173,34.4336,118755.0
2019-01-11 12:10:00,41.46,41.57,41.4,41.43,174500.0,34.4419,34.5333,34.392,34.417,174500.0
2019-01-11 12:20:00,41.42,41.45,41.35,41.37,177360.0,34.4086,34.4336,34.3505,34.3671,177360.0
2019-01-11 12:30:00,41.37,41.52,41.34,41.45,347642.0,34.3671,34.4917,34.3422,34.4336,347642.0
2019-01-11 12:40:00,41.45,41.51,41.4,41.46,284641.0,34.4336,34.4834,34.392,34.4419,284641.0
2019-01-11 12:50:00,41.46,41.48,41.38,41.4,330647.0,34.4419,34.4585,34.3754,34.392,330647.0
2019-01-11 13:00:00,41.4,41.4,41.3,41.34,186786.0,34.392,34.392,34.309,34.3422,186786.0
2019-01-11 13:10:00,41.34,41.34,41.2,41.27,345263.0,34.3422,34.3422,34.2259,34.284,345263.0
2019-01-11 13:20:00,41.27,41.36,41.24,41.35,194057.0,34.284,34.3588,34.2591,34.3505,194057.0
2019-01-11 13:30:00,41.35,41.36,41.27,41.28,196611.0,34.3505,34.3588,34.284,34.2923,196611.0
2019-01-11 13:40:00,41.28,41.38,41.27,41.37,112016.0,34.2923,34.3754,34.284,34.3671,112016.0
2019-01-11 13:50:00,41.37,41.4,41.3,41.34,207666.0,34.3671,34.392,34.309,34.3422,207666.0
2019-01-11 14:00:00,41.35,41.4,41.32,41.38,177875.0,34.3505,34.392,34.3256,34.3754,177875.0
2019-01-11 14:10:00,41.38,41.5,41.37,41.46,359177.0,34.3754,34.4751,34.3671,34.4419,359177.0
2019-01-11 14:20:00,41.46,41.48,41.38,41.43,145850.0,34.4419,34.4585,34.3754,34.417,145850.0
2019-01-11 14:30:00,41.44,41.55,41.44,41.53,171238.0,34.4253,34.5166,34.4253,34.5,171238.0
2019-01-11 14:40:00,41.53,41.6,41.5,41.59,204232.0,34.5,34.5582,34.4751,34.5499,204232.0
2019-01-11 14:50:00,41.6,41.63,41.52,41.54,252908.0,34.5582,34.5831,34.4917,34.5083,252908.0
2019-01-11 15:00:00,41.53,41.54,41.44,41.51,162111.0,34.5,34.5083,34.4253,34.4834,162111.0
2019-01-11 15:10:00,41.5,41.57,41.44,41.46,127061.0,34.4751,34.5333,34.4253,34.4419,127061.0
2019-01-11 15:20:00,41.47,41.5,41.44,41.5,215021.0,34.4502,34.4751,34.4253,34.4751,215021.0
2019-01-11 15:30:00,41.5,41.67,41.49,41.63,366221.0,34.4751,34.6163,34.4668,34.5831,366221.0
2019-01-11 15:40:00,41.63,41.77,41.62,41.77,473522.0,34.5831,34.6994,34.5748,34.6994,473522.0
2019-01-11 15:50:00,41.76,41.77,41.66,41.73,923299.0,34.6911,34.6994,34.608,34.6662,923299.0
2019-01-14 09:30:00,41.1,41.43,41.02,41.23,481819.0,34.1428,34.417,34.0764,34.2508,481819.0
2019-01-14 09:40:00,41.23,41.45,41.23,41.32,309507.0,34.2508,34.4336,34.2508,34.3256,309507.0
2019-01-14 09:50:00,41.31,41.38,41.26,41.33,234455.0,34.3173,34.3754,34.2757,34.3339,234455.0
2019-01-14 10:00:00,41.33,41.45,41.27,41.45,221692.0,34.3339,34.4336,34.284,34.4336,221692.0
2019-01-14 10:10:00,41.45,41.53,41.32,41.41,237736.0,34.4336,34.5,34.3256,34.4003,237736.0
2019-01-14 10:20:00,41.41,41.47,41.34,41.41,164480.0,34.4003,34.4502,34.3422,34.4003,164480.0
2019-01-14 10:30:00,41.41,41.52,41.31,41.32,225420.0,34.4003,34.4917,34.3173,34.3256,225420.0
2019-01-14 10:40:00,41.33,41.43,41.18,41.19,760634.0,34.3339,34.417,34.2093,34.2176,760634.0
2019-01-14 10:50:00,41.19,41.37,41.18,41.37,380741.0,34.2176,34.3671,34.2093,34.3671,380741.0
2019-01-14 11:00:00,41.37,41.38,41.19,41.22,289641.0,34.3671,34.3754,34.2176,34.2425,289641.0
2019-01-14 11:10:00,41.21,41.26,41.01,41.02,210413.0,34.2342,34.2757,34.068,34.0764,210413.0
2019-01-14 11:20:00,41.01,41.16,40.99,41.13,269507.0,34.068,34.1927,34.0514,34.1677,269507.0
2019-01-14 11:30:00,41.13,41.18,41.09,41.14,211934.0,34.1677,34.2093,34.1345,34.176,211934.0
2019-01-14 11:40:00,41.14,41.21,41.11,41.15,186096.0,34.176,34.2342,34.1511,34.1843,186096.0
2019-01-14 11:50:00,41.14,41.17,40.99,41.01,345443.0,34.176,34.201,34.0514,34.068,345443.0
2019-01-14 12:00:00,41.01,41.1,41.0,41.09,184966.0,34.068,34.1428,34.0597,34.1345,184966.0
2019-01-14 12:10:00,41.09,41.24,41.06,41.22,253266.0,34.1345,34.2591,34.1096,34.2425,253266.0
2019-01-14 12:20:00,41.23,41.32,41.21,41.27,101333.0,34.2508,34.3256,34.2342,34.284,101333.0
2019-01-14 12:30:00,41.27,41.31,41.19,41.21,148699.0,34.284,34.3173,34.2176,34.2342,148699.0
2019-01-14 12:40:00,41.21,41.25,41.13,41.23,130999.0,34.2342,34.2674,34.1677,34.2508,130999.0
2019-01-14 12:50:00,41.23,41.33,41.21,41.22,254197.0,34.2508,34.3339,34.2342,34.2425,254197.0
2019-01-14 13:00:00,41.22,41.25,41.18,41.24,151861.0,34.2425,34.2674,34.2093,34.2591,151861.0
2019-01-14 13:10:00,41.25,41.4,41.23,41.38,241668.0,34.2674,34.392,34.2508,34.3754,241668.0
2019-01-14 13:20:00,41.38,41.49,41.37,41.41,196316.0,34.3754,34.4668,34.3671,34.4003,196316.0
2019-01-14 13:30:00,41.42,41.48,41.39,41.46,139304.0,34.4086,34.4585,34.3837,34.4419,139304.0
2019-01-14 13:40:00,41.46,41.46,41.41,41.45,148631.0,34.4419,34.4419,34.4003,34.4336,148631.0
2019-01-14 13:50:00,41.44,41.57,41.42,41.43,145338.0,34.4253,34.5333,34.4086,34.417,145338.0
2019-01-14 14:00:00,41.44,41.5,41.38,41.49,248546.0,34.4253,34.4751,34.3754,34.4668,248546.0
2019-01-14 14:10:00,41.49,41.5,41.27,41.3,310299.0,34.4668,34.4751,34.284,34.309,310299.0
2019-01-14 14:20:00,41.3,41.32,41.21,41.24,159872.0,34.309,34.3256,34.2342,34.2591,159872.0
2019-01-14 14:30:00,41.24,41.35,41.24,41.32,142534.0,34.2591,34.3505,34.2591,34.3256,142534.0
2019-01-14 14:40:00,41.32,41.41,41.32,41.38,235824.0,34.3256,34.4003,34.3256,34.3754,235824.0
2019-01-14 14:50:00,41.38,41.47,41.38,41.43,121180.0,34.3754,34.4502,34.3754,34.417,121180.0
2019-01-14 15:00:00,41.44,41.45,41.38,41.39,93547.0,34.4253,34.4336,34.3754,34.3837,93547.0
2019-01-14 15:10:00,41.4,41.44,41.31,41.34,161270.0,34.392,34.4253,34.3173,34.3422,161270.0
2019-01-14 15:20:00,41.33,41.39,41.28,41.29,154790.0,34.3339,34.3837,34.2923,34.3007,154790.0
2019-01-14 15:30:00,41.28,41.38,41.28,41.36,159232.0,34.2923,34.3754,34.2923,34.3588,159232.0
2019-01-14 15:40:00,41.36,41.36,41.24,41.24,250874.0,34.3588,34.3588,34.2591,34.2591,250874.0
2019-01-14 15:50:00,41.25,41.37,41.18,41.31,1059290.0,34.2674,34.3671,34.2093,34.3173,1059290.0
2019-01-15 09:30:00,41.84,42.2,41.83,41.95,819861.0,34.7576,35.0566,34.7492,34.8489,819861.0
2019-01-15 09:40:00,41.95,42.04,41.83,41.84,338126.0,34.8489,34.9237,34.7492,34.7576,338126.0
2019-01-15 09:50:00,41.85,41.93,41.77,41.88,587180.0,34.7659,34.8323,34.6994,34.7908,587180.0
2019-01-15 10:00:00,41.89,42.1,41.89,41.92,334362.0,34.7991,34.9735,34.7991,34.824,334362.0
2019-01-15 10:10:00,41.93,41.96,41.81,41.82,217460.0,34.8323,34.8572,34.7326,34.7409,217460.0
2019-01-15 10:20:00,41.83,41.86,41.69,41.79,164468.0,34.7492,34.7742,34.6329,34.716,164468.0
2019-01-15 10:30:00,41.8,41.87,41.7,41.87,186214.0,34.7243,34.7825,34.6412,34.7825,186214.0
2019-01-15 10:40:00,41.87,41.94,41.74,41.81,155964.0,34.7825,34.8406,34.6745,34.7326,155964.0
2019-01-15 10:50:00,41.81,41.98,41.81,41.96,135379.0,34.7326,34.8739,34.7326,34.8572,135379.0
2019-01-15 11:00:00,41.96,41.98,41.81,41.82,139539.0,34.8572,34.8739,34.7326,34.7409,139539.0
2019-01-15 11:10:00,41.82,41.83,41.73,41.81,149381.0,34.7409,34.7492,34.6662,34.7326,149381.0
2019-01-15 11:20:00,41.81,41.82,41.59,41.59,320483.0,34.7326,34.7409,34.5499,34.5499,320483.0
2019-01-15 11:30:00,41.59,41.67,41.49,41.65,150974.0,34.5499,34.6163,34.4668,34.5997,150974.0
2019-01-15 11:40:00,41.65,41.71,41.61,41.65,121655.0,34.5997,34.6496,34.5665,34.5997,121655.0
2019-01-15 11:50:00,41.66,41.74,41.63,41.7,261560.0,34.608,34.6745,34.5831,34.6412,261560.0
2019-01-15 12:00:00,41.71,41.82,41.64,41.71,222019.0,34.6496,34.7409,34.5914,34.6496,222019.0
2019-01-15 12:10:00,41.72,41.77,41.67,41.68,107686.0,34.6579,34.6994,34.6163,34.6246,107686.0
2019-01-15 12:20:00,41.68,41.76,41.68,41.72,110583.0,34.6246,34.6911,34.6246,34.6579,110583.0
2019-01-15 12:30:00,41.72,41.72,41.55,41.58,103933.0,34.6579,34.6579,34.5166,34.5416,103933.0
2019-01-15 12:40:00,41.58,41.65,41.56,41.64,85477.0,34.5416,34.5997,34.5249,34.5914,85477.0
2019-01-15 12:50:00,41.64,41.67,41.6,41.61,99845.0,34.5914,34.6163,34.5582,34.5665,99845.0
2019-01-15 13:00:00,41.61,41.62,41.51,41.58,101296.0,34.5665,34.5748,34.4834,34.5416,101296.0
2019-01-15 13:10:00,41.59,41.7,41.59,41.69,88536.0,34.5499,34.6412,34.5499,34.6329,88536.0
2019-01-15 13:20:00,41.7,41.73,41.67,41.69,69742.0,34.6412,34.6662,34.6163,34.6329,69742.0
2019-01-15 13:30:00,41.68,41.73,41.68,41.72,75762.0,34.6246,34.6662,34.6246,34.6579,75762.0
2019-01-15 13:40:00,41.72,41.74,41.58,41.65,81021.0,34.6579,34.6745,34.5416,34.5997,81021.0
2019-01-15 13:50:00,41.64,41.67,41.62,41.64,83493.0,34.5914,34.6163,34.5748,34.5914,83493.0
2019-01-15 14:00:00,41.64,41.71,41.6,41.65,169951.0,34.5914,34.6496,34.5582,34.5997,169951.0
2019-01-15 14:10:00,41.65,41.65,41.56,41.62,120220.0,34.5997,34.5997,34.5249,34.5748,120220.0
2019-01-15 14:20:00,41.62,41.64,41.51,41.51,137111.0,34.5748,34.5914,34.4834,34.4834,137111.0
2019-01-15 14:30:00,41.5,41.55,41.43,41.48,140461.0,34.4751,34.5166,34.417,34.4585,140461.0
2019-01-15 14:40:00,41.49,41.69,41.48,41.69,271769.0,34.4668,34.6329,34.4585,34.6329,271769.0
2019-01-15 14:50:00,41.68,41.74,41.68,41.72,147401.0,34.6246,34.6745,34.6246,34.6579,147401.0
2019-01-15 15:00:00,41.71,41.82,41.68,41.8,141870.0,34.6496,34.7409,34.6246,34.7243,141870.0
2019-01-15 15:10:00,41.79,41.8,41.71,41.73,115115.0,34.716,34.7243,34.6496,34.6662,115115.0
2019-01-15 15:20:00,41.72,41.75,41.69,41.72,139986.0,34.6579,34.6828,34.6329,34.6579,139986.0
2019-01-15 15:30:00,41.73,41.74,41.67,41.72,249747.0,34.6662,34.6745,34.6163,34.6579,249747.0
2019-01-15 15:40:00,41.7,41.77,41.69,41.69,360396.0,34.6412,34.6994,34.6329,34.6329,360396.0
2019-01-15 15:50:00,41.69,41.71,41.62,41.71,569755.0,34.6329,34.6496,34.5748,34.6496,569755.0
2019-01-16 09:30:00,41.5,41.55,41.26,41.48,485845.0,34.4751,34.5166,34.2757,34.4585,485845.0
2019-01-16 09:40:00,41.48,41.69,41.36,41.48,366233.0,34.4585,34.6329,34.3588,34.4585,366233.0
2019-01-16 09:50:00,41.49,41.59,41.48,41.57,140293.0,34.4668,34.5499,34.4585,34.5333,140293.0
2019-01-16 10:00:00,41.57,41.74,41.56,41.69,191384.0,34.5333,34.6745,34.5249,34.6329,191384.0
2019-01-16 10:10:00,41.7,41.74,41.65,41.67,213045.0,34.6412,34.6745,34.5997,34.6163,213045.0
2019-01-16 10:20:00,41.68,41.71,41.55,41.64,151808.0,34.6246,34.6496,34.5166,34.5914,151808.0
2019-01-16 10:30:00,41.63,41.64,41.4,41.42,395806.0,34.5831,34.5914,34.392,34.4086,395806.0
2019-01-16 10:40:00,41.43,41.55,41.34,41.54,340260.0,34.417,34.5166,34.3422,34.5083,340260.0
2019-01-16 10:50:00,41.54,41.68,41.52,41.58,226110.0,34.5083,34.6246,34.4917,34.5416,226110.0
2019-01-16 11:00:00,41.58,41.6,41.38,41.46,325154.0,34.5416,34.5582,34.3754,34.4419,325154.0
2019-01-16 11:10:00,41.45,41.62,41.41,41.59,193506.0,34.4336,34.5748,34.4003,34.5499,193506.0
2019-01-16 11:20:00,41.59,41.66,41.52,41.6,158092.0,34.5499,34.608,34.4917,34.5582,158092.0
2019-01-16 11:30:00,41.59,41.67,41.51,41.6,179254.0,34.5499,34.6163,34.4834,34.5582,179254.0
2019-01-16 11:40:00,41.6,41.69,41.57,41.6,162698.0,34.5582,34.6329,34.5333,34.5582,162698.0
2019-01-16 11:50:00,41.59,41.6,41.51,41.55,96811.0,34.5499,34.5582,34.4834,34.5166,96811.0
2019-01-16 12:00:00,41.55,41.58,41.46,41.48,170842.0,34.5166,34.5416,34.4419,34.4585,170842.0
2019-01-16 12:10:00,41.47,41.5,41.38,41.43,167403.0,34.4502,34.4751,34.3754,34.417,167403.0
2019-01-16 12:20:00,41.43,41.45,41.29,41.36,225184.0,34.417,34.4336,34.3007,34.3588,225184.0
2019-01-16 12:30:00,41.36,41.38,41.24,41.35,277102.0,34.3588,34.3754,34.2591,34.3505,277102.0
2019-01-16 12:40:00,41.36,41.42,41.33,41.36,133738.0,34.3588,34.4086,34.3339,34.3588,133738.0
2019-01-16 12:50:00,41.35,41.41,41.29,41.29,116669.0,34.3505,34.4003,34.3007,34.3007,116669.0
2019-01-16 13:00:00,41.29,41.31,41.2,41.26,295829.0,34.3007,34.3173,34.2259,34.2757,295829.0
2019-01-16 13:10:00,41.26,41.3,41.22,41.29,87836.0,34.2757,34.309,34.2425,34.3007,87836.0
2019-01-16 13:20:00,41.3,41.4,41.27,41.38,112105.0,34.309,34.392,34.284,34.3754,112105.0
2019-01-16 13:30:00,41.38,41.48,41.37,41.44,78547.0,34.3754,34.4585,34.3671,34.4253,78547.0
2019-01-16 13:40:00,41.44,41.46,41.4,41.44,96833.0,34.4253,34.4419,34.392,34.4253,96833.0
2019-01-16 13:50:00,41.44,41.44,41.37,41.43,79782.0,34.4253,34.4253,34.3671,34.417,79782.0
2019-01-16 14:00:00,41.43,41.57,41.42,41.57,152755.0,34.417,34.5333,34.4086,34.5333,152755.0
2019-01-16 14:10:00,41.57,41.58,41.48,41.49,101093.0,34.5333,34.5416,34.4585,34.4668,101093.0
2019-01-16 14:20:00,41.49,41.55,41.44,41.52,208745.0,34.4668,34.5166,34.4253,34.4917,208745.0
2019-01-16 14:30:00,41.53,41.63,41.53,41.57,165085.0,34.5,34.5831,34.5,34.5333,165085.0
2019-01-16 14:40:00,41.58,41.63,41.53,41.57,181693.0,34.5416,34.5831,34.5,34.5333,181693.0
2019-01-16 14:50:00,41.58,41.61,41.49,41.54,179593.0,34.5416,34.5665,34.4668,34.5083,179593.0
2019-01-16 15:00:00,41.53,41.64,41.52,41.58,122743.0,34.5,34.5914,34.4917,34.5416,122743.0
2019-01-16 15:10:00,41.58,41.63,41.53,41.61,113180.0,34.5416,34.5831,34.5,34.5665,113180.0
2019-01-16 15:20:00,41.61,41.64,41.54,41.58,182449.0,34.5665,34.5914,34.5083,34.5416,182449.0
2019-01-16 15:30:00,41.59,41.59,41.51,41.55,252210.0,34.5499,34.5499,34.4834,34.5166,252210.0
2019-01-16 15:40:00,41.55,41.56,41.41,41.47,298649.0,34.5166,34.5249,34.4003,34.4502,298649.0
2019-01-16 15:50:00,41.47,41.47,41.2,41.22,1345573.0,34.4502,34.4502,34.2259,34.2425,1345573.0
2019-01-17 09:30:00,40.95,40.95,40.6,40.62,414678.0,34.0182,34.0182,33.7275,33.7441,414678.0
2019-01-17 09:40:00,40.62,40.85,40.52,40.83,354564.0,33.7441,33.9351,33.661,33.9185,354564.0
2019-01-17 09:50:00,40.83,40.93,40.81,40.83,554155.0,33.9185,34.0016,33.9019,33.9185,554155.0
2019-01-17 10:00:00,40.82,40.84,40.63,40.66,308950.0,33.9102,33.9268,33.7524,33.7773,308950.0
2019-01-17 10:10:00,40.66,40.88,40.65,40.8,221846.0,33.7773,33.9601,33.769,33.8936,221846.0
2019-01-17 10:20:00,40.8,40.84,40.67,40.81,288387.0,33.8936,33.9268,33.7856,33.9019,288387.0
2019-01-17 10:30:00,40.81,40.93,40.8,40.92,207154.0,33.9019,34.0016,33.8936,33.9933,207154.0
2019-01-17 10:40:00,40.91,41.04,40.89,41.02,224528.0,33.985,34.093,33.9684,34.0764,224528.0
2019-01-17 10:50:00,41.01,41.1,40.95,41.09,276167.0,34.068,34.1428,34.0182,34.1345,276167.0
2019-01-17 11:00:00,41.09,41.14,40.95,41.04,386438.0,34.1345,34.176,34.0182,34.093,386438.0
2019-01-17 11:10:00,41.04,41.19,40.98,41.19,343707.0,34.093,34.2176,34.0431,34.2176,343707.0
2019-01-17 11:20:00,41.18,41.27,41.12,41.22,276461.0,34.2093,34.284,34.1594,34.2425,276461.0
2019-01-17 11:30:00,41.22,41.32,41.2,41.31,192386.0,34.2425,34.3256,34.2259,34.3173,192386.0
2019-01-17 11:40:00,41.32,41.34,41.2,41.2,131339.0,34.3256,34.3422,34.2259,34.2259,131339.0
2019-01-17 11:50:00,41.21,41.29,41.2,41.22,224700.0,34.2342,34.3007,34.2259,34.2425,224700.0
2019-01-17 12:00:00,41.22,41.28,41.18,41.24,173454.0,34.2425,34.2923,34.2093,34.2591,173454.0
2019-01-17 12:10:00,41.24,41.28,41.16,41.16,193155.0,34.2591,34.2923,34.1927,34.1927,193155.0
2019-01-17 12:20:00,41.16,41.27,41.15,41.24,113916.0,34.1927,34.284,34.1843,34.2591,113916.0
2019-01-17 12:30:00,41.24,41.27,41.18,41.26,131879.0,34.2591,34.284,34.2093,34.2757,131879.0
2019-01-17 12:40:00,41.26,41.26,41.09,41.14,203965.0,34.2757,34.2757,34.1345,34.176,203965.0
2019-01-17 12:50:00,41.14,41.17,41.07,41.11,78951.0,34.176,34.201,34.1179,34.1511,78951.0
2019-01-17 13:00:00,41.11,41.18,41.1,41.15,126693.0,34.1511,34.2093,34.1428,34.1843,126693.0
2019-01-17 13:10:00,41.14,41.22,41.07,41.2,233554.0,34.176,34.2425,34.1179,34.2259,233554.0
2019-01-17 13:20:00,41.2,41.37,41.19,41.34,285930.0,34.2259,34.3671,34.2176,34.3422,285930.0
2019-01-17 13:30:00,41.34,41.37,41.26,41.27,123036.0,34.3422,34.3671,34.2757,34.284,123036.0
2019-01-17 13:40:00,41.27,41.3,41.21,41.28,138592.0,34.284,34.309,34.2342,34.2923,138592.0
2019-01-17 13:50:00,41.28,41.33,41.19,41.32,103004.0,34.2923,34.3339,34.2176,34.3256,103004.0
2019-01-17 14:00:00,41.32,41.33,41.26,41.27,170124.0,34.3256,34.3339,34.2757,34.284,170124.0
2019-01-17 14:10:00,41.28,41.31,41.21,41.26,152787.0,34.2923,34.3173,34.2342,34.2757,152787.0
2019-01-17 14:20:00,41.26,41.27,41.15,41.19,153560.0,34.2757,34.284,34.1843,34.2176,153560.0
2019-01-17 14:30:00,41.2,41.36,41.19,41.32,215605.0,34.2259,34.3588,34.2176,34.3256,215605.0
2019-01-17 14:40:00,41.32,41.71,41.32,41.71,391420.0,34.3256,34.6496,34.3256,34.6496,391420.0
2019-01-17 14:50:00,41.71,41.74,41.31,41.34,470787.0,34.6496,34.6745,34.3173,34.3422,470787.0
2019-01-17 15:00:00,41.35,41.38,41.22,41.34,289207.0,34.3505,34.3754,34.2425,34.3422,289207.0
2019-01-17 15:10:00,41.34,41.51,41.3,41.51,289817.0,34.3422,34.4834,34.309,34.4834,289817.0
2019-01-17 15:20:00,41.51,41.6,41.46,41.59,166519.0,34.4834,34.5582,34.4419,34.5499,166519.0
2019-01-17 15:30:00,41.6,41.68,41.58,41.66,272562.0,34.5582,34.6246,34.5416,34.608,272562.0
2019-01-17 15:40:00,41.66,41.67,41.49,41.49,386723.0,34.608,34.6163,34.4668,34.4668,386723.0
2019-01-17 15:50:00,41.5,41.53,41.33,41.37,1003687.0,34.4751,34.5,34.3339,34.3671,1003687.0
2019-01-18 09:30:00,43.85,44.1,43.0,43.13,2455041.0,36.4273,36.635,35.7212,35.8292,2455041.0
2019-01-18 09:40:00,43.15,43.8,43.15,43.44,1179411.0,35.8458,36.3858,35.8458,36.0867,1179411.0
2019-01-18 09:50:00,43.44,43.96,43.43,43.8,949856.0,36.0867,36.5187,36.0784,36.3858,949856.0
2019-01-18 10:00:00,43.79,44.2,43.77,43.78,984698.0,36.3775,36.7181,36.3609,36.3692,984698.0
2019-01-18 10:10:00,43.77,44.1,43.72,44.02,632423.0,36.3609,36.635,36.3193,36.5685,632423.0
2019-01-18 10:20:00,44.02,44.25,43.97,44.05,682313.0,36.5685,36.7596,36.527,36.5935,682313.0
2019-01-18 10:30:00,44.05,44.19,43.77,43.77,622019.0,36.5935,36.7098,36.3609,36.3609,622019.0
2019-01-18 10:40:00,43.78,44.12,43.75,44.03,360472.0,36.3692,36.6516,36.3442,36.5768,360472.0
2019-01-18 10:50:00,44.04,44.37,44.03,44.33,405715.0,36.5851,36.8593,36.5768,36.8261,405715.0
2019-01-18 11:00:00,44.33,44.47,44.23,44.42,379713.0,36.8261,36.9424,36.743,36.9008,379713.0
2019-01-18 11:10:00,44.43,44.44,44.09,44.17,482029.0,36.9091,36.9174,36.6267,36.6931,482029.0
2019-01-18 11:20:00,44.19,44.43,44.02,44.36,358879.0,36.7098,36.9091,36.5685,36.851,358879.0
2019-01-18 11:30:00,44.36,44.43,44.24,44.41,267301.0,36.851,36.9091,36.7513,36.8925,267301.0
2019-01-18 11:40:00,44.42,44.42,44.18,44.21,420082.0,36.9008,36.9008,36.7014,36.7264,420082.0
2019-01-18 11:50:00,44.22,44.31,44.17,44.29,190835.0,36.7347,36.8094,36.6931,36.7928,190835.0
2019-01-18 12:00:00,44.29,44.39,44.19,44.28,320383.0,36.7928,36.8759,36.7098,36.7845,320383.0
2019-01-18 12:10:00,44.3,44.59,44.28,44.5,483494.0,36.8011,37.042,36.7845,36.9673,483494.0
2019-01-18 12:20:00,44.49,44.65,44.48,44.57,406116.0,36.959,37.0919,36.9507,37.0254,406116.0
2019-01-18 12:30:00,44.57,44.66,44.48,44.65,496512.0,37.0254,37.1002,36.9507,37.0919,496512.0
2019-01-18 12:40:00,44.65,44.78,44.5,44.5,446036.0,37.0919,37.1999,36.9673,36.9673,446036.0
2019-01-18 12:50:00,44.5,44.73,44.47,44.67,383975.0,36.9673,37.1583,36.9424,37.1085,383975.0
2019-01-18 13:00:00,44.68,44.94,44.67,44.8,720219.0,37.1168,37.3328,37.1085,37.2165,720219.0
2019-01-18 13:10:00,44.8,44.82,44.52,44.54,321092.0,37.2165,37.2331,36.9839,37.0005,321092.0
2019-01-18 13:20:00,44.53,44.65,44.49,44.52,291404.0,36.9922,37.0919,36.959,36.9839,291404.0
2019-01-18 13:30:00,44.51,44.73,44.45,44.71,522565.0,36.9756,37.1583,36.9257,37.1417,522565.0
2019-01-18 13:40:00,44.71,44.8,44.57,44.79,351541.0,37.1417,37.2165,37.0254,37.2082,351541.0
2019-01-18 13:50:00,44.79,44.79,44.4,44.63,479590.0,37.2082,37.2082,36.8842,37.0753,479590.0
2019-01-18 14:00:00,44.62,44.85,44.57,44.75,402495.0,37.067,37.258,37.0254,37.175,402495.0
2019-01-18 14:10:00,44.75,44.8,44.56,44.7,300670.0,37.175,37.2165,37.0171,37.1334,300670.0
2019-01-18 14:20:00,44.69,44.9,44.66,44.89,350697.0,37.1251,37.2996,37.1002,37.2913,350697.0
2019-01-18 14:30:00,44.88,44.9,44.6,44.66,265546.0,37.283,37.2996,37.0504,37.1002,265546.0
2019-01-18 14:40:00,44.65,44.71,44.5,44.53,234090.0,37.0919,37.1417,36.9673,36.9922,234090.0
2019-01-18 14:50:00,44.54,44.56,44.41,44.43,295448.0,37.0005,37.0171,36.8925,36.9091,295448.0
2019-01-18 15:00:00,44.42,44.56,44.35,44.52,291291.0,36.9008,37.0171,36.8427,36.9839,291291.0
2019-01-18 15:10:00,44.52,44.69,44.47,44.64,338851.0,36.9839,37.1251,36.9424,37.0836,338851.0
2019-01-18 15:20:00,44.64,44.74,44.56,44.73,414475.0,37.0836,37.1667,37.0171,37.1583,414475.0
2019-01-18 15:30:00,44.73,44.73,44.45,44.55,575751.0,37.1583,37.1583,36.9257,37.0088,575751.0
2019-01-18 15:40:00,44.55,44.68,44.4,44.66,1034625.0,37.0088,37.1168,36.8842,37.1002,1034625.0
2019-01-18 15:50:00,44.66,44.81,44.57,44.72,2224076.0,37.1002,37.2248,37.0254,37.15,2224076.0
2019-01-22 09:30:00,43.89,44.15,43.7,43.94,939722.0,36.4605,36.6765,36.3027,36.5021,939722.0
2019-01-22 09:40:00,43.94,43.98,43.65,43.66,743495.0,36.5021,36.5353,36.2612,36.2695,743495.0
2019-01-22 09:50:00,43.65,43.65,43.33,43.54,498762.0,36.2612,36.2612,35.9953,36.1698,498762.0
2019-01-22 10:00:00,43.53,43.76,43.52,43.64,703718.0,36.1615,36.3525,36.1532,36.2529,703718.0
2019-01-22 10:10:00,43.64,43.7,43.52,43.57,554285.0,36.2529,36.3027,36.1532,36.1947,554285.0
2019-01-22 10:20:00,43.57,43.75,43.56,43.69,374959.0,36.1947,36.3442,36.1864,36.2944,374959.0
2019-01-22 10:30:00,43.69,43.84,43.57,43.8,262087.0,36.2944,36.419,36.1947,36.3858,262087.0
2019-01-22 10:40:00,43.81,43.92,43.7,43.76,365242.0,36.3941,36.4855,36.3027,36.3525,365242.0
2019-01-22 10:50:00,43.76,43.86,43.64,43.7,375100.0,36.3525,36.4356,36.2529,36.3027,375100.0
2019-01-22 11:00:00,43.7,43.82,43.67,43.76,357005.0,36.3027,36.4024,36.2778,36.3525,357005.0
2019-01-22 11:10:00,43.76,43.98,43.68,43.96,599777.0,36.3525,36.5353,36.2861,36.5187,599777.0
2019-01-22 11:20:00,43.96,43.98,43.76,43.8,312944.0,36.5187,36.5353,36.3525,36.3858,312944.0
2019-01-22 11:30:00,43.8,43.83,43.65,43.67,356739.0,36.3858,36.4107,36.2612,36.2778,356739.0
2019-01-22 11:40:00,43.66,43.66,43.32,43.55,737012.0,36.2695,36.2695,35.987,36.1781,737012.0
2019-01-22 11:50:00,43.54,43.58,43.51,43.55,299171.0,36.1698,36.203,36.1449,36.1781,299171.0
2019-01-22 12:00:00,43.55,43.69,43.54,43.59,349411.0,36.1781,36.2944,36.1698,36.2113,349411.0
2019-01-22 12:10:00,43.6,43.73,43.6,43.66,257216.0,36.2196,36.3276,36.2196,36.2695,257216.0
2019-01-22 12:20:00,43.66,43.71,43.62,43.67,232492.0,36.2695,36.311,36.2362,36.2778,232492.0
2019-01-22 12:30:00,43.67,43.73,43.62,43.7,250431.0,36.2778,36.3276,36.2362,36.3027,250431.0
2019-01-22 12:40:00,43.7,43.8,43.67,43.8,205300.0,36.3027,36.3858,36.2778,36.3858,205300.0
2019-01-22 12:50:00,43.79,43.95,43.79,43.87,285878.0,36.3775,36.5104,36.3775,36.4439,285878.0
2019-01-22 13:00:00,43.87,43.88,43.74,43.84,306820.0,36.4439,36.4522,36.3359,36.419,306820.0
2019-01-22 13:10:00,43.84,43.84,43.62,43.62,243003.0,36.419,36.419,36.2362,36.2362,243003.0
2019-01-22 13:20:00,43.62,43.82,43.62,43.79,276184.0,36.2362,36.4024,36.2362,36.3775,276184.0
2019-01-22 13:30:00,43.78,43.93,43.73,43.86,242183.0,36.3692,36.4938,36.3276,36.4356,242183.0
2019-01-22 13:40:00,43.86,43.91,43.72,43.77,273840.0,36.4356,36.4772,36.3193,36.3609,273840.0
2019-01-22 13:50:00,43.77,43.9,43.76,43.83,205123.0,36.3609,36.4688,36.3525,36.4107,205123.0
2019-01-22 14:00:00,43.84,44.02,43.83,43.95,342253.0,36.419,36.5685,36.4107,36.5104,342253.0
2019-01-22 14:10:00,43.94,44.17,43.94,44.14,292102.0,36.5021,36.6931,36.5021,36.6682,292102.0
2019-01-22 14:20:00,44.14,44.22,44.08,44.16,658728.0,36.6682,36.7347,36.6184,36.6848,658728.0
2019-01-22 14:30:00,44.16,44.27,44.11,44.12,248317.0,36.6848,36.7762,36.6433,36.6516,248317.0
2019-01-22 14:40:00,44.11,44.18,44.0,44.05,440443.0,36.6433,36.7014,36.5519,36.5935,440443.0
2019-01-22 14:50:00,44.05,44.13,43.93,44.04,324965.0,36.5935,36.6599,36.4938,36.5851,324965.0
2019-01-22 15:00:00,44.04,44.12,44.01,44.01,396979.0,36.5851,36.6516,36.5602,36.5602,396979.0
2019-01-22 15:10:00,44.01,44.15,44.0,44.14,362395.0,36.5602,36.6765,36.5519,36.6682,362395.0
2019-01-22 15:20:00,44.14,44.26,44.08,44.09,326973.0,36.6682,36.7679,36.6184,36.6267,326973.0
2019-01-22 15:30:00,44.1,44.11,43.83,44.06,649961.0,36.635,36.6433,36.4107,36.6018,649961.0
2019-01-22 15:40:00,44.05,44.12,43.86,43.96,661079.0,36.5935,36.6516,36.4356,36.5187,661079.0
2019-01-22 15:50:00,43.96,43.97,43.86,43.95,1412601.0,36.5187,36.527,36.4356,36.5104,1412601.0
2019-01-23 09:30:00,44.06,44.19,43.44,43.58,682462.0,36.6018,36.7098,36.0867,36.203,682462.0
2019-01-23 09:40:00,43.57,43.73,43.5,43.69,336049.0,36.1947,36.3276,36.1366,36.2944,336049.0
2019-01-23 09:50:00,43.69,43.71,43.48,43.5,358841.0,36.2944,36.311,36.1199,36.1366,358841.0
2019-01-23 10:00:00,43.5,43.52,43.36,43.51,358429.0,36.1366,36.1532,36.0203,36.1449,358429.0
2019-01-23 10:10:00,43.51,43.7,43.5,43.67,474878.0,36.1449,36.3027,36.1366,36.2778,474878.0
2019-01-23 10:20:00,43.66,43.73,43.51,43.6,210584.0,36.2695,36.3276,36.1449,36.2196,210584.0
2019-01-23 10:30:00,43.6,43.74,43.57,43.68,270493.0,36.2196,36.3359,36.1947,36.2861,270493.0
2019-01-23 10:40:00,43.68,43.73,43.56,43.69,223675.0,36.2861,36.3276,36.1864,36.2944,223675.0
2019-01-23 10:50:00,43.7,43.7,43.44,43.47,241869.0,36.3027,36.3027,36.0867,36.1116,241869.0
2019-01-23 11:00:00,43.47,43.53,43.4,43.52,245210.0,36.1116,36.1615,36.0535,36.1532,245210.0
2019-01-23 11:10:00,43.52,43.61,43.41,43.45,222278.0,36.1532,36.2279,36.0618,36.095,222278.0
2019-01-23 11:20:00,43.45,43.53,43.25,43.26,390296.0,36.095,36.1615,35.9289,35.9372,390296.0
2019-01-23 11:30:00,43.25,43.27,43.07,43.13,382514.0,35.9289,35.9455,35.7793,35.8292,382514.0
2019-01-23 11:40:00,43.12,43.14,42.85,42.86,282739.0,35.8209,35.8375,35.5966,35.6049,282739.0
2019-01-23 11:50:00,42.86,42.91,42.71,42.77,329794.0,35.6049,35.6464,35.4803,35.5301,329794.0
2019-01-23 12:00:00,42.78,43.03,42.78,42.88,433305.0,35.5384,35.7461,35.5384,35.6215,433305.0
2019-01-23 12:10:00,42.88,42.98,42.81,42.89,403421.0,35.6215,35.7046,35.5634,35.6298,403421.0
2019-01-23 12:20:00,42.88,43.08,42.84,43.06,356837.0,35.6215,35.7876,35.5883,35.771,356837.0
2019-01-23 12:30:00,43.07,43.07,42.94,43.0,185122.0,35.7793,35.7793,35.6713,35.7212,185122.0
2019-01-23 12:40:00,42.98,43.17,42.94,43.14,171875.0,35.7046,35.8624,35.6713,35.8375,171875.0
2019-01-23 12:50:00,43.14,43.26,43.12,43.23,238843.0,35.8375,35.9372,35.8209,35.9123,238843.0
2019-01-23 13:00:00,43.24,43.24,43.07,43.21,151801.0,35.9206,35.9206,35.7793,35.8956,151801.0
2019-01-23 13:10:00,43.22,43.34,43.21,43.3,347370.0,35.904,36.0036,35.8956,35.9704,347370.0
2019-01-23 13:20:00,43.31,43.35,43.17,43.19,166607.0,35.9787,36.0119,35.8624,35.879,166607.0
2019-01-23 13:30:00,43.2,43.25,43.08,43.09,104225.0,35.8873,35.9289,35.7876,35.796,104225.0
2019-01-23 13:40:00,43.09,43.29,43.07,43.25,189132.0,35.796,35.9621,35.7793,35.9289,189132.0
2019-01-23 13:50:00,43.24,43.27,43.13,43.16,226434.0,35.9206,35.9455,35.8292,35.8541,226434.0
2019-01-23 14:00:00,43.17,43.28,43.15,43.24,167342.0,35.8624,35.9538,35.8458,35.9206,167342.0
2019-01-23 14:10:00,43.24,43.26,43.11,43.15,235701.0,35.9206,35.9372,35.8126,35.8458,235701.0
2019-01-23 14:20:00,43.15,43.24,43.13,43.21,165725.0,35.8458,35.9206,35.8292,35.8956,165725.0
2019-01-23 14:30:00,43.21,43.28,43.13,43.22,197524.0,35.8956,35.9538,35.8292,35.904,197524.0
2019-01-23 14:40:00,43.22,43.22,43.02,43.06,184983.0,35.904,35.904,35.7378,35.771,184983.0
2019-01-23 14:50:00,43.07,43.19,43.06,43.15,166633.0,35.7793,35.879,35.771,35.8458,166633.0
2019-01-23 15:00:00,43.16,43.26,43.12,43.14,239388.0,35.8541,35.9372,35.8209,35.8375,239388.0
2019-01-23 15:10:00,43.14,43.35,43.11,43.34,176836.0,35.8375,36.0119,35.8126,36.0036,176836.0
2019-01-23 15:20:00,43.33,43.38,43.27,43.3,229922.0,35.9953,36.0369,35.9455,35.9704,229922.0
2019-01-23 15:30:00,43.3,43.31,43.18,43.24,401455.0,35.9704,35.9787,35.8707,35.9206,401455.0
2019-01-23 15:40:00,43.25,43.34,43.23,43.33,436299.0,35.9289,36.0036,35.9123,35.9953,436299.0
2019-01-23 15:50:00,43.34,43.35,43.23,43.3,1093076.0,36.0036,36.0119,35.9123,35.9704,1093076.0
2019-01-24 09:30:00,43.49,43.64,43.26,43.5,628619.0,36.1282,36.2529,35.9372,36.1366,628619.0
2019-01-24 09:40:00,43.5,43.53,43.19,43.23,260866.0,36.1366,36.1615,35.879,35.9123,260866.0
2019-01-24 09:50:00,43.22,43.45,43.21,43.42,286453.0,35.904,36.095,35.8956,36.0701,286453.0
2019-01-24 10:00:00,43.41,43.67,43.39,43.67,328506.0,36.0618,36.2778,36.0452,36.2778,328506.0
2019-01-24 10:10:00,43.67,43.78,43.62,43.71,258904.0,36.2778,36.3692,36.2362,36.311,258904.0
2019-01-24 10:20:00,43.7,43.79,43.69,43.71,186393.0,36.3027,36.3775,36.2944,36.311,186393.0
2019-01-24 10:30:00,43.71,43.77,43.57,43.71,257447.0,36.311,36.3609,36.1947,36.311,257447.0
2019-01-24 10:40:00,43.71,43.84,43.71,43.73,233437.0,36.311,36.419,36.311,36.3276,233437.0
2019-01-24 10:50:00,43.73,44.04,43.71,44.02,243593.0,36.3276,36.5851,36.311,36.5685,243593.0
2019-01-24 11:00:00,44.02,44.18,43.95,44.07,576296.0,36.5685,36.7014,36.5104,36.6101,576296.0
2019-01-24 11:10:00,44.08,44.28,43.98,44.17,338211.0,36.6184,36.7845,36.5353,36.6931,338211.0
2019-01-24 11:20:00,44.16,44.27,44.04,44.23,226198.0,36.6848,36.7762,36.5851,36.743,226198.0
2019-01-24 11:30:00,44.23,44.28,44.11,44.24,140406.0,36.743,36.7845,36.6433,36.7513,140406.0
2019-01-24 11:40:00,44.24,44.38,44.23,44.35,179798.0,36.7513,36.8676,36.743,36.8427,179798.0
2019-01-24 11:50:00,44.34,44.35,44.18,44.23,140787.0,36.8344,36.8427,36.7014,36.743,140787.0
2019-01-24 12:00:00,44.22,44.24,44.14,44.18,155872.0,36.7347,36.7513,36.6682,36.7014,155872.0
2019-01-24 12:10:00,44.18,44.33,44.17,44.18,110457.0,36.7014,36.8261,36.6931,36.7014,110457.0
2019-01-24 12:20:00,44.19,44.2,43.98,44.0,198336.0,36.7098,36.7181,36.5353,36.5519,198336.0
2019-01-24 12:30:00,44.0,44.07,43.91,43.99,151561.0,36.5519,36.6101,36.4772,36.5436,151561.0
2019-01-24 12:40:00,43.99,44.01,43.91,43.92,107390.0,36.5436,36.5602,36.4772,36.4855,107390.0
2019-01-24 12:50:00,43.91,43.96,43.87,43.93,223765.0,36.4772,36.5187,36.4439,36.4938,223765.0
2019-01-24 13:00:00,43.93,43.95,43.82,43.9,165300.0,36.4938,36.5104,36.4024,36.4688,165300.0
2019-01-24 13:10:00,43.9,43.91,43.8,43.84,104180.0,36.4688,36.4772,36.3858,36.419,104180.0
2019-01-24 13:20:00,43.84,43.96,43.77,43.8,239222.0,36.419,36.5187,36.3609,36.3858,239222.0
2019-01-24 13:30:00,43.8,43.97,43.8,43.92,97914.0,36.3858,36.527,36.3858,36.4855,97914.0
2019-01-24 13:40:00,43.93,43.95,43.82,43.89,124328.0,36.4938,36.5104,36.4024,36.4605,124328.0
2019-01-24 13:50:00,43.9,43.94,43.83,43.83,95709.0,36.4688,36.5021,36.4107,36.4107,95709.0
2019-01-24 14:00:00,43.83,43.96,43.78,43.92,156342.0,36.4107,36.5187,36.3692,36.4855,156342.0
2019-01-24 14:10:00,43.92,43.94,43.84,43.89,123197.0,36.4855,36.5021,36.419,36.4605,123197.0
2019-01-24 14:20:00,43.89,43.94,43.8,43.9,176963.0,36.4605,36.5021,36.3858,36.4688,176963.0
2019-01-24 14:30:00,43.9,43.9,43.71,43.74,183288.0,36.4688,36.4688,36.311,36.3359,183288.0
2019-01-24 14:40:00,43.74,43.79,43.67,43.69,129873.0,36.3359,36.3775,36.2778,36.2944,129873.0
2019-01-24 14:50:00,43.7,43.77,43.67,43.73,119239.0,36.3027,36.3609,36.2778,36.3276,119239.0
2019-01-24 15:00:00,43.73,43.79,43.7,43.77,216970.0,36.3276,36.3775,36.3027,36.3609,216970.0
2019-01-24 15:10:00,43.77,43.81,43.7,43.7,155687.0,36.3609,36.3941,36.3027,36.3027,155687.0
2019-01-24 15:20:00,43.7,43.79,43.67,43.79,209020.0,36.3027,36.3775,36.2778,36.3775,209020.0
2019-01-24 15:30:00,43.79,43.79,43.59,43.59,276581.0,36.3775,36.3775,36.2113,36.2113,276581.0
2019-01-24 15:40:00,43.59,43.65,43.57,43.58,411899.0,36.2113,36.2612,36.1947,36.203,411899.0
2019-01-24 15:50:00,43.58,43.62,43.54,43.57,985738.0,36.203,36.2362,36.1698,36.1947,985738.0
2019-01-25 09:30:00,44.0,44.4,43.98,44.26,726565.0,36.5519,36.8842,36.5353,36.7679,726565.0
2019-01-25 09:40:00,44.27,44.43,44.16,44.4,402687.0,36.7762,36.9091,36.6848,36.8842,402687.0
2019-01-25 09:50:00,44.4,44.54,44.23,44.37,503575.0,36.8842,37.0005,36.743,36.8593,503575.0
2019-01-25 10:00:00,44.37,44.65,44.37,44.64,573028.0,36.8593,37.0919,36.8593,37.0836,573028.0
2019-01-25 10:10:00,44.64,44.7,44.57,44.6,427472.0,37.0836,37.1334,37.0254,37.0504,427472.0
2019-01-25 10:20:00,44.6,44.61,44.39,44.48,294436.0,37.0504,37.0587,36.8759,36.9507,294436.0
2019-01-25 10:30:00,44.48,44.6,44.4,44.57,280928.0,36.9507,37.0504,36.8842,37.0254,280928.0
2019-01-25 10:40:00,44.57,44.77,44.56,44.73,314919.0,37.0254,37.1916,37.0171,37.1583,314919.0
2019-01-25 10:50:00,44.74,44.75,44.61,44.65,261377.0,37.1667,37.175,37.0587,37.0919,261377.0
2019-01-25 11:00:00,44.65,44.67,44.53,44.55,334987.0,37.0919,37.1085,36.9922,37.0088,334987.0
2019-01-25 11:10:00,44.55,44.58,44.43,44.43,177580.0,37.0088,37.0337,36.9091,36.9091,177580.0
2019-01-25 11:20:00,44.44,44.6,44.43,44.53,478024.0,36.9174,37.0504,36.9091,36.9922,478024.0
2019-01-25 11:30:00,44.52,44.68,44.49,44.57,343324.0,36.9839,37.1168,36.959,37.0254,343324.0
2019-01-25 11:40:00,44.57,44.7,44.52,44.59,174207.0,37.0254,37.1334,36.9839,37.042,174207.0
2019-01-25 11:50:00,44.59,44.71,44.58,44.62,243270.0,37.042,37.1417,37.0337,37.067,243270.0
2019-01-25 12:00:00,44.62,44.71,44.57,44.66,335494.0,37.067,37.1417,37.0254,37.1002,335494.0
2019-01-25 12:10:00,44.66,44.79,44.63,44.76,259800.0,37.1002,37.2082,37.0753,37.1833,259800.0
2019-01-25 12:20:00,44.76,44.85,44.7,44.83,421675.0,37.1833,37.258,37.1334,37.2414,421675.0
2019-01-25 12:30:00,44.83,44.83,44.7,44.82,157444.0,37.2414,37.2414,37.1334,37.2331,157444.0
2019-01-25 12:40:00,44.83,44.84,44.58,44.6,208707.0,37.2414,37.2497,37.0337,37.0504,208707.0
2019-01-25 12:50:00,44.6,44.68,44.51,44.64,405131.0,37.0504,37.1168,36.9756,37.0836,405131.0
2019-01-25 13:00:00,44.65,44.85,44.64,44.85,482565.0,37.0919,37.258,37.0836,37.258,482565.0
2019-01-25 13:10:00,44.85,44.96,44.81,44.94,332312.0,37.258,37.3494,37.2248,37.3328,332312.0
2019-01-25 13:20:00,44.93,45.05,44.91,44.94,287744.0,37.3245,37.4242,37.3079,37.3328,287744.0
2019-01-25 13:30:00,44.93,45.0,44.89,44.96,327792.0,37.3245,37.3826,37.2913,37.3494,327792.0
2019-01-25 13:40:00,44.96,45.0,44.94,44.98,81426.0,37.3494,37.3826,37.3328,37.366,81426.0
2019-01-25 13:50:00,44.98,45.04,44.95,44.99,140536.0,37.366,37.4159,37.3411,37.3743,140536.0
2019-01-25 14:00:00,44.99,45.04,44.97,44.99,175439.0,37.3743,37.4159,37.3577,37.3743,175439.0
2019-01-25 14:10:00,44.98,45.01,44.86,44.93,528420.0,37.366,37.3909,37.2663,37.3245,528420.0
2019-01-25 14:20:00,44.93,44.95,44.81,44.86,473610.0,37.3245,37.3411,37.2248,37.2663,473610.0
2019-01-25 14:30:00,44.86,44.92,44.82,44.89,379600.0,37.2663,37.3162,37.2331,37.2913,379600.0
2019-01-25 14:40:00,44.9,44.98,44.84,44.95,197965.0,37.2996,37.366,37.2497,37.3411,197965.0
2019-01-25 14:50:00,44.96,44.96,44.86,44.93,228796.0,37.3494,37.3494,37.2663,37.3245,228796.0
2019-01-25 15:00:00,44.93,44.98,44.88,44.9,195614.0,37.3245,37.366,37.283,37.2996,195614.0
2019-01-25 15:10:00,44.91,45.0,44.88,44.99,221248.0,37.3079,37.3826,37.283,37.3743,221248.0
2019-01-25 15:20:00,44.98,45.03,44.96,44.99,310949.0,37.366,37.4076,37.3494,37.3743,310949.0
2019-01-25 15:30:00,45.0,45.0,44.87,44.98,653666.0,37.3826,37.3826,37.2746,37.366,653666.0
2019-01-25 15:40:00,44.98,45.02,44.9,44.98,578514.0,37.366,37.3993,37.2996,37.366,578514.0
2019-01-25 15:50:00,44.99,45.03,44.98,45.01,1254191.0,37.3743,37.4076,37.366,37.3909,1254191.0
2019-01-28 09:30:00,44.27,44.55,44.22,44.41,479442.0,36.7762,37.0088,36.7347,36.8925,479442.0
2019-01-28 09:40:00,44.41,44.48,44.2,44.27,295542.0,36.8925,36.9507,36.7181,36.7762,295542.0
2019-01-28 09:50:00,44.26,44.31,44.11,44.15,359068.0,36.7679,36.8094,36.6433,36.6765,359068.0
2019-01-28 10:00:00,44.15,44.16,44.02,44.03,339291.0,36.6765,36.6848,36.5685,36.5768,339291.0
2019-01-28 10:10:00,44.03,44.1,43.89,44.09,207727.0,36.5768,36.635,36.4605,36.6267,207727.0
2019-01-28 10:20:00,44.09,44.31,44.09,44.2,414513.0,36.6267,36.8094,36.6267,36.7181,414513.0
2019-01-28 10:30:00,44.2,44.23,44.12,44.16,189287.0,36.7181,36.743,36.6516,36.6848,189287.0
2019-01-28 10:40:00,44.15,44.29,44.14,44.2,286015.0,36.6765,36.7928,36.6682,36.7181,286015.0
2019-01-28 10:50:00,44.2,44.35,44.13,44.34,236214.0,36.7181,36.8427,36.6599,36.8344,236214.0
2019-01-28 11:00:00,44.35,44.35,44.22,44.33,297286.0,36.8427,36.8427,36.7347,36.8261,297286.0
2019-01-28 11:10:00,44.33,44.43,44.28,44.38,258181.0,36.8261,36.9091,36.7845,36.8676,258181.0
2019-01-28 11:20:00,44.37,44.39,44.22,44.24,204642.0,36.8593,36.8759,36.7347,36.7513,204642.0
2019-01-28 11:30:00,44.25,44.27,44.1,44.11,362253.0,36.7596,36.7762,36.635,36.6433,362253.0
2019-01-28 11:40:00,44.11,44.12,44.0,44.07,309913.0,36.6433,36.6516,36.5519,36.6101,309913.0
2019-01-28 11:50:00,44.07,44.12,43.91,43.91,281661.0,36.6101,36.6516,36.4772,36.4772,281661.0
2019-01-28 12:00:00,43.91,43.92,43.77,43.85,288050.0,36.4772,36.4855,36.3609,36.4273,288050.0
2019-01-28 12:10:00,43.86,44.15,43.86,44.11,168881.0,36.4356,36.6765,36.4356,36.6433,168881.0
2019-01-28 12:20:00,44.12,44.23,44.1,44.16,148961.0,36.6516,36.743,36.635,36.6848,148961.0
2019-01-28 12:30:00,44.16,44.19,44.05,44.07,82917.0,36.6848,36.7098,36.5935,36.6101,82917.0
2019-01-28 12:40:00,44.06,44.08,43.99,44.01,81526.0,36.6018,36.6184,36.5436,36.5602,81526.0
2019-01-28 12:50:00,44.0,44.04,43.92,43.95,100148.0,36.5519,36.5851,36.4855,36.5104,100148.0
2019-01-28 13:00:00,43.94,44.04,43.89,44.01,146024.0,36.5021,36.5851,36.4605,36.5602,146024.0
2019-01-28 13:10:00,44.02,44.08,43.98,44.05,107540.0,36.5685,36.6184,36.5353,36.5935,107540.0
2019-01-28 13:20:00,44.05,44.12,44.01,44.03,121950.0,36.5935,36.6516,36.5602,36.5768,121950.0
2019-01-28 13:30:00,44.04,44.17,44.0,44.02,156037.0,36.5851,36.6931,36.5519,36.5685,156037.0
2019-01-28 13:40:00,44.01,44.13,44.0,44.11,113649.0,36.5602,36.6599,36.5519,36.6433,113649.0
2019-01-28 13:50:00,44.12,44.34,44.1,44.32,212143.0,36.6516,36.8344,36.635,36.8177,212143.0
2019-01-28 14:00:00,44.31,44.39,44.23,44.3,416841.0,36.8094,36.8759,36.743,36.8011,416841.0
2019-01-28 14:10:00,44.3,44.32,44.18,44.2,315693.0,36.8011,36.8177,36.7014,36.7181,315693.0
2019-01-28 14:20:00,44.21,44.22,44.14,44.19,159844.0,36.7264,36.7347,36.6682,36.7098,159844.0
2019-01-28 14:30:00,44.2,44.31,44.2,44.23,179534.0,36.7181,36.8094,36.7181,36.743,179534.0
2019-01-28 14:40:00,44.23,44.3,44.18,44.29,94489.0,36.743,36.8011,36.7014,36.7928,94489.0
2019-01-28 14:50:00,44.29,44.34,44.21,44.26,170429.0,36.7928,36.8344,36.7264,36.7679,170429.0
2019-01-28 15:00:00,44.27,44.31,44.16,44.16,291612.0,36.7762,36.8094,36.6848,36.6848,291612.0
2019-01-28 15:10:00,44.16,44.21,44.11,44.18,140622.0,36.6848,36.7264,36.6433,36.7014,140622.0
2019-01-28 15:20:00,44.19,44.24,44.15,44.16,150334.0,36.7098,36.7513,36.6765,36.6848,150334.0
2019-01-28 15:30:00,44.17,44.19,44.1,44.14,191819.0,36.6931,36.7098,36.635,36.6682,191819.0
2019-01-28 15:40:00,44.13,44.17,44.1,44.12,339381.0,36.6599,36.6931,36.635,36.6516,339381.0
2019-01-28 15:50:00,44.13,44.25,44.04,44.23,815952.0,36.6599,36.7596,36.5851,36.743,815952.0
2019-01-29 09:30:00,44.68,44.84,44.35,44.42,518740.0,37.1168,37.2497,36.8427,36.9008,518740.0
2019-01-29 09:40:00,44.43,44.6,44.41,44.51,378870.0,36.9091,37.0504,36.8925,36.9756,378870.0
2019-01-29 09:50:00,44.52,44.63,44.48,44.49,214840.0,36.9839,37.0753,36.9507,36.959,214840.0
2019-01-29 10:00:00,44.5,44.54,44.43,44.53,207011.0,36.9673,37.0005,36.9091,36.9922,207011.0
2019-01-29 10:10:00,44.52,44.53,44.41,44.52,137996.0,36.9839,36.9922,36.8925,36.9839,137996.0
2019-01-29 10:20:00,44.52,44.63,44.47,44.58,317298.0,36.9839,37.0753,36.9424,37.0337,317298.0
2019-01-29 10:30:00,44.58,44.61,44.46,44.47,123926.0,37.0337,37.0587,36.9341,36.9424,123926.0
2019-01-29 10:40:00,44.46,44.57,44.42,44.42,81454.0,36.9341,37.0254,36.9008,36.9008,81454.0
2019-01-29 10:50:00,44.43,44.5,44.15,44.21,225630.0,36.9091,36.9673,36.6765,36.7264,225630.0
2019-01-29 11:00:00,44.21,44.22,44.08,44.11,121175.0,36.7264,36.7347,36.6184,36.6433,121175.0
2019-01-29 11:10:00,44.12,44.17,44.03,44.09,176586.0,36.6516,36.6931,36.5768,36.6267,176586.0
2019-01-29 11:20:00,44.09,44.12,43.97,44.06,167949.0,36.6267,36.6516,36.527,36.6018,167949.0
2019-01-29 11:30:00,44.07,44.28,44.07,44.27,110475.0,36.6101,36.7845,36.6101,36.7762,110475.0
2019-01-29 11:40:00,44.27,44.3,44.15,44.15,135735.0,36.7762,36.8011,36.6765,36.6765,135735.0
2019-01-29 11:50:00,44.14,44.18,44.07,44.07,91491.0,36.6682,36.7014,36.6101,36.6101,91491.0
2019-01-29 12:00:00,44.07,44.1,44.0,44.03,133221.0,36.6101,36.635,36.5519,36.5768,133221.0
2019-01-29 12:10:00,44.04,44.07,43.96,43.97,154031.0,36.5851,36.6101,36.5187,36.527,154031.0
2019-01-29 12:20:00,43.96,43.99,43.85,43.9,106154.0,36.5187,36.5436,36.4273,36.4688,106154.0
2019-01-29 12:30:00,43.88,43.97,43.84,43.94,119128.0,36.4522,36.527,36.419,36.5021,119128.0
2019-01-29 12:40:00,43.94,44.03,43.92,44.0,103267.0,36.5021,36.5768,36.4855,36.5519,103267.0
2019-01-29 12:50:00,43.99,44.03,43.92,43.94,130826.0,36.5436,36.5768,36.4855,36.5021,130826.0
2019-01-29 13:00:00,43.93,44.0,43.91,43.97,74660.0,36.4938,36.5519,36.4772,36.527,74660.0
2019-01-29 13:10:00,43.98,44.09,43.97,44.05,175306.0,36.5353,36.6267,36.527,36.5935,175306.0
2019-01-29 13:20:00,44.05,44.13,44.05,44.08,81403.0,36.5935,36.6599,36.5935,36.6184,81403.0
2019-01-29 13:30:00,44.09,44.09,43.98,44.0,59906.0,36.6267,36.6267,36.5353,36.5519,59906.0
2019-01-29 13:40:00,44.01,44.12,43.99,44.07,82752.0,36.5602,36.6516,36.5436,36.6101,82752.0
2019-01-29 13:50:00,44.07,44.12,44.03,44.08,80270.0,36.6101,36.6516,36.5768,36.6184,80270.0
2019-01-29 14:00:00,44.08,44.08,44.01,44.06,82226.0,36.6184,36.6184,36.5602,36.6018,82226.0
2019-01-29 14:10:00,44.06,44.06,43.98,44.01,135674.0,36.6018,36.6018,36.5353,36.5602,135674.0
2019-01-29 14:20:00,44.02,44.09,44.02,44.07,85149.0,36.5685,36.6267,36.5685,36.6101,85149.0
2019-01-29 14:30:00,44.07,44.1,44.04,44.09,76012.0,36.6101,36.635,36.5851,36.6267,76012.0
2019-01-29 14:40:00,44.09,44.12,44.01,44.04,122156.0,36.6267,36.6516,36.5602,36.5851,122156.0
2019-01-29 14:50:00,44.03,44.11,44.03,44.07,111399.0,36.5768,36.6433,36.5768,36.6101,111399.0
2019-01-29 15:00:00,44.07,44.08,44.03,44.04,253325.0,36.6101,36.6184,36.5768,36.5851,253325.0
2019-01-29 15:10:00,44.04,44.09,44.02,44.05,136297.0,36.5851,36.6267,36.5685,36.5935,136297.0
2019-01-29 15:20:00,44.05,44.12,44.0,44.02,368926.0,36.5935,36.6516,36.5519,36.5685,368926.0
2019-01-29 15:30:00,44.02,44.07,44.0,44.04,220674.0,36.5685,36.6101,36.5519,36.5851,220674.0
2019-01-29 15:40:00,44.04,44.07,43.98,43.99,271687.0,36.5851,36.6101,36.5353,36.5436,271687.0
2019-01-29 15:50:00,43.98,44.03,43.96,44.01,699680.0,36.5353,36.5768,36.5187,36.5602,699680.0
2019-01-30 09:30:00,44.17,44.34,43.94,44.12,367357.0,36.6931,36.8344,36.5021,36.6516,367357.0
2019-01-30 09:40:00,44.13,44.2,44.06,44.07,121260.0,36.6599,36.7181,36.6018,36.6101,121260.0
2019-01-30 09:50:00,44.09,44.22,44.02,44.08,219111.0,36.6267,36.7347,36.5685,36.6184,219111.0
2019-01-30 10:00:00,44.09,44.13,43.96,44.02,192751.0,36.6267,36.6599,36.5187,36.5685,192751.0
2019-01-30 10:10:00,44.03,44.2,44.02,44.11,141300.0,36.5768,36.7181,36.5685,36.6433,141300.0
2019-01-30 10:20:00,44.12,44.17,44.08,44.1,111342.0,36.6516,36.6931,36.6184,36.635,111342.0
2019-01-30 10:30:00,44.13,44.31,44.11,44.19,136307.0,36.6599,36.8094,36.6433,36.7098,136307.0
2019-01-30 10:40:00,44.18,44.19,44.0,44.01,118279.0,36.7014,36.7098,36.5519,36.5602,118279.0
2019-01-30 10:50:00,44.01,44.13,43.99,44.13,94255.0,36.5602,36.6599,36.5436,36.6599,94255.0
2019-01-30 11:00:00,44.14,44.39,44.14,44.37,182277.0,36.6682,36.8759,36.6682,36.8593,182277.0
2019-01-30 11:10:00,44.37,44.55,44.35,44.47,300171.0,36.8593,37.0088,36.8427,36.9424,300171.0
2019-01-30 11:20:00,44.49,44.52,44.3,44.34,188174.0,36.959,36.9839,36.8011,36.8344,188174.0
2019-01-30 11:30:00,44.35,44.5,44.32,44.34,277804.0,36.8427,36.9673,36.8177,36.8344,277804.0
2019-01-30 11:40:00,44.34,44.48,44.34,44.44,108645.0,36.8344,36.9507,36.8344,36.9174,108645.0
2019-01-30 11:50:00,44.44,44.46,44.36,44.42,145694.0,36.9174,36.9341,36.851,36.9008,145694.0
2019-01-30 12:00:00,44.44,44.49,44.37,44.48,114202.0,36.9174,36.959,36.8593,36.9507,114202.0
2019-01-30 12:10:00,44.47,44.52,44.45,44.46,140918.0,36.9424,36.9839,36.9257,36.9341,140918.0
2019-01-30 12:20:00,44.46,44.49,44.36,44.41,112370.0,36.9341,36.959,36.851,36.8925,112370.0
2019-01-30 12:30:00,44.41,44.46,44.34,44.4,50300.0,36.8925,36.9341,36.8344,36.8842,50300.0
2019-01-30 12:40:00,44.4,44.49,44.36,44.48,136866.0,36.8842,36.959,36.851,36.9507,136866.0
2019-01-30 12:50:00,44.49,44.5,44.43,44.45,83384.0,36.959,36.9673,36.9091,36.9257,83384.0
2019-01-30 13:00:00,44.45,44.47,44.36,44.47,90169.0,36.9257,36.9424,36.851,36.9424,90169.0
2019-01-30 13:10:00,44.47,44.53,44.43,44.49,48874.0,36.9424,36.9922,36.9091,36.959,48874.0
2019-01-30 13:20:00,44.5,44.53,44.46,44.52,65034.0,36.9673,36.9922,36.9341,36.9839,65034.0
2019-01-30 13:30:00,44.52,44.55,44.48,44.51,65579.0,36.9839,37.0088,36.9507,36.9756,65579.0
2019-01-30 13:40:00,44.51,44.52,44.46,44.47,63352.0,36.9756,36.9839,36.9341,36.9424,63352.0
2019-01-30 13:50:00,44.48,44.51,44.46,44.47,58504.0,36.9507,36.9756,36.9341,36.9424,58504.0
2019-01-30 14:00:00,44.5,44.8,44.47,44.68,248843.0,36.9673,37.2165,36.9424,37.1168,248843.0
2019-01-30 14:10:00,44.67,44.76,44.63,44.75,182693.0,37.1085,37.1833,37.0753,37.175,182693.0
2019-01-30 14:20:00,44.75,44.86,44.67,44.72,139672.0,37.175,37.2663,37.1085,37.15,139672.0
2019-01-30 14:30:00,44.73,44.82,44.68,44.77,181396.0,37.1583,37.2331,37.1168,37.1916,181396.0
2019-01-30 14:40:00,44.78,44.96,44.77,44.96,117619.0,37.1999,37.3494,37.1916,37.3494,117619.0
2019-01-30 14:50:00,44.96,45.05,44.91,44.99,162984.0,37.3494,37.4242,37.3079,37.3743,162984.0
2019-01-30 15:00:00,44.98,44.99,44.83,44.85,149036.0,37.366,37.3743,37.2414,37.258,149036.0
2019-01-30 15:10:00,44.85,44.9,44.77,44.89,196253.0,37.258,37.2996,37.1916,37.2913,196253.0
2019-01-30 15:20:00,44.89,44.93,44.82,44.84,178628.0,37.2913,37.3245,37.2331,37.2497,178628.0
2019-01-30 15:30:00,44.83,44.93,44.79,44.91,254649.0,37.2414,37.3245,37.2082,37.3079,254649.0
2019-01-30 15:40:00,44.9,44.93,44.86,44.93,334026.0,37.2996,37.3245,37.2663,37.3245,334026.0
2019-01-30 15:50:00,44.93,45.01,44.85,45.01,932975.0,37.3245,37.3909,37.258,37.3909,932975.0
2019-01-31 09:30:00,45.0,45.01,44.56,44.59,283523.0,37.3826,37.3909,37.0171,37.042,283523.0
2019-01-31 09:40:00,44.6,44.6,44.31,44.52,355528.0,37.0504,37.0504,36.8094,36.9839,355528.0
2019-01-31 09:50:00,44.53,44.75,44.52,44.63,210114.0,36.9922,37.175,36.9839,37.0753,210114.0
2019-01-31 10:00:00,44.64,44.76,44.62,44.64,306714.0,37.0836,37.1833,37.067,37.0836,306714.0
2019-01-31 10:10:00,44.63,44.7,44.54,44.65,217097.0,37.0753,37.1334,37.0005,37.0919,217097.0
2019-01-31 10:20:00,44.65,44.65,44.4,44.52,208371.0,37.0919,37.0919,36.8842,36.9839,208371.0
2019-01-31 10:30:00,44.51,44.59,44.32,44.41,240110.0,36.9756,37.042,36.8177,36.8925,240110.0
2019-01-31 10:40:00,44.41,44.51,44.39,44.41,221574.0,36.8925,36.9756,36.8759,36.8925,221574.0
2019-01-31 10:50:00,44.41,44.51,44.27,44.46,187742.0,36.8925,36.9756,36.7762,36.9341,187742.0
2019-01-31 11:00:00,44.47,44.55,44.28,44.3,127398.0,36.9424,37.0088,36.7845,36.8011,127398.0
2019-01-31 11:10:00,44.31,44.32,44.17,44.2,163659.0,36.8094,36.8177,36.6931,36.7181,163659.0
2019-01-31 11:20:00,44.21,44.36,44.2,44.28,216826.0,36.7264,36.851,36.7181,36.7845,216826.0
2019-01-31 11:30:00,44.28,44.3,44.21,44.24,377755.0,36.7845,36.8011,36.7264,36.7513,377755.0
2019-01-31 11:40:00,44.23,44.27,44.16,44.19,426676.0,36.743,36.7762,36.6848,36.7098,426676.0
2019-01-31 11:50:00,44.18,44.2,44.12,44.16,369081.0,36.7014,36.7181,36.6516,36.6848,369081.0
2019-01-31 12:00:00,44.15,44.18,44.08,44.08,286759.0,36.6765,36.7014,36.6184,36.6184,286759.0
2019-01-31 12:10:00,44.08,44.1,44.02,44.02,327939.0,36.6184,36.635,36.5685,36.5685,327939.0
2019-01-31 12:20:00,44.03,44.12,44.0,44.05,436063.0,36.5768,36.6516,36.5519,36.5935,436063.0
2019-01-31 12:30:00,44.04,44.09,43.93,43.96,291807.0,36.5851,36.6267,36.4938,36.5187,291807.0
2019-01-31 12:40:00,43.97,43.99,43.83,43.83,357196.0,36.527,36.5436,36.4107,36.4107,357196.0
2019-01-31 12:50:00,43.83,43.87,43.75,43.78,336762.0,36.4107,36.4439,36.3442,36.3692,336762.0
2019-01-31 13:00:00,43.79,43.94,43.74,43.9,460279.0,36.3775,36.5021,36.3359,36.4688,460279.0
2019-01-31 13:10:00,43.9,43.99,43.87,43.9,124675.0,36.4688,36.5436,36.4439,36.4688,124675.0
2019-01-31 13:20:00,43.9,43.93,43.83,43.85,166970.0,36.4688,36.4938,36.4107,36.4273,166970.0
2019-01-31 13:30:00,43.84,43.84,43.73,43.82,191373.0,36.419,36.419,36.3276,36.4024,191373.0
2019-01-31 13:40:00,43.81,43.87,43.8,43.82,152669.0,36.3941,36.4439,36.3858,36.4024,152669.0
2019-01-31 13:50:00,43.82,43.88,43.8,43.84,164115.0,36.4024,36.4522,36.3858,36.419,164115.0
2019-01-31 14:00:00,43.84,43.92,43.8,43.9,146983.0,36.419,36.4855,36.3858,36.4688,146983.0
2019-01-31 14:10:00,43.89,43.98,43.79,43.9,234755.0,36.4605,36.5353,36.3775,36.4688,234755.0
2019-01-31 14:20:00,43.9,43.94,43.81,43.88,418771.0,36.4688,36.5021,36.3941,36.4522,418771.0
2019-01-31 14:30:00,43.88,43.98,43.87,43.97,204282.0,36.4522,36.5353,36.4439,36.527,204282.0
2019-01-31 14:40:00,43.97,44.01,43.9,43.99,227820.0,36.527,36.5602,36.4688,36.5436,227820.0
2019-01-31 14:50:00,44.0,44.01,43.92,43.95,140723.0,36.5519,36.5602,36.4855,36.5104,140723.0
2019-01-31 15:00:00,43.95,43.96,43.88,43.96,326648.0,36.5104,36.5187,36.4522,36.5187,326648.0
2019-01-31 15:10:00,43.95,43.96,43.86,43.9,179400.0,36.5104,36.5187,36.4356,36.4688,179400.0
2019-01-31 15:20:00,43.91,44.06,43.9,44.05,296548.0,36.4772,36.6018,36.4688,36.5935,296548.0
2019-01-31 15:30:00,44.06,44.21,44.06,44.07,542431.0,36.6018,36.7264,36.6018,36.6101,542431.0
2019-01-31 15:40:00,44.07,44.1,44.0,44.08,563583.0,36.6101,36.635,36.5519,36.6184,563583.0
2019-01-31 15:50:00,44.08,44.24,44.06,44.21,909886.0,36.6184,36.7513,36.6018,36.7264,909886.0
2019-02-01 09:30:00,44.4,44.52,44.2,44.43,380695.0,36.8842,36.9839,36.7181,36.9091,380695.0
2019-02-01 09:40:00,44.42,44.56,44.36,44.45,336700.0,36.9008,37.0171,36.851,36.9257,336700.0
2019-02-01 09:50:00,44.45,44.5,44.3,44.31,272583.0,36.9257,36.9673,36.8011,36.8094,272583.0
2019-02-01 10:00:00,44.32,44.46,44.24,44.41,165422.0,36.8177,36.9341,36.7513,36.8925,165422.0
2019-02-01 10:10:00,44.41,44.47,44.37,44.41,83410.0,36.8925,36.9424,36.8593,36.8925,83410.0
2019-02-01 10:20:00,44.4,44.51,44.38,44.41,120058.0,36.8842,36.9756,36.8676,36.8925,120058.0
2019-02-01 10:30:00,44.42,44.51,44.37,44.48,157295.0,36.9008,36.9756,36.8593,36.9507,157295.0
2019-02-01 10:40:00,44.49,44.52,44.44,44.48,90520.0,36.959,36.9839,36.9174,36.9507,90520.0
2019-02-01 10:50:00,44.48,44.5,44.37,44.41,127702.0,36.9507,36.9673,36.8593,36.8925,127702.0
2019-02-01 11:00:00,44.41,44.5,44.31,44.46,112332.0,36.8925,36.9673,36.8094,36.9341,112332.0
2019-02-01 11:10:00,44.47,44.54,44.4,44.48,119787.0,36.9424,37.0005,36.8842,36.9507,119787.0
2019-02-01 11:20:00,44.47,44.72,44.45,44.66,142375.0,36.9424,37.15,36.9257,37.1002,142375.0
2019-02-01 11:30:00,44.67,44.74,44.6,44.7,196438.0,37.1085,37.1667,37.0504,37.1334,196438.0
2019-02-01 11:40:00,44.69,44.71,44.55,44.61,121431.0,37.1251,37.1417,37.0088,37.0587,121431.0
2019-02-01 11:50:00,44.61,44.7,44.58,44.65,102576.0,37.0587,37.1334,37.0337,37.0919,102576.0
2019-02-01 12:00:00,44.65,44.7,44.59,44.62,111444.0,37.0919,37.1334,37.042,37.067,111444.0
2019-02-01 12:10:00,44.62,44.68,44.59,44.66,92058.0,37.067,37.1168,37.042,37.1002,92058.0
2019-02-01 12:20:00,44.66,44.66,44.57,44.63,184133.0,37.1002,37.1002,37.0254,37.0753,184133.0
2019-02-01 12:30:00,44.63,44.74,44.6,44.68,81110.0,37.0753,37.1667,37.0504,37.1168,81110.0
2019-02-01 12:40:00,44.68,44.75,44.66,44.75,87003.0,37.1168,37.175,37.1002,37.175,87003.0
2019-02-01 12:50:00,44.75,44.82,44.74,44.82,111142.0,37.175,37.2331,37.1667,37.2331,111142.0
2019-02-01 13:00:00,44.82,44.97,44.81,44.95,216258.0,37.2331,37.3577,37.2248,37.3411,216258.0
2019-02-01 13:10:00,44.95,44.97,44.79,44.81,104217.0,37.3411,37.3577,37.2082,37.2248,104217.0
2019-02-01 13:20:00,44.82,44.86,44.8,44.83,79889.0,37.2331,37.2663,37.2165,37.2414,79889.0
2019-02-01 13:30:00,44.82,44.88,44.79,44.82,81979.0,37.2331,37.283,37.2082,37.2331,81979.0
2019-02-01 13:40:00,44.82,44.9,44.81,44.86,109156.0,37.2331,37.2996,37.2248,37.2663,109156.0
2019-02-01 13:50:00,44.85,44.87,44.73,44.73,96039.0,37.258,37.2746,37.1583,37.1583,96039.0
2019-02-01 14:00:00,44.73,44.74,44.63,44.65,138670.0,37.1583,37.1667,37.0753,37.0919,138670.0
2019-02-01 14:10:00,44.65,44.65,44.53,44.56,156738.0,37.0919,37.0919,36.9922,37.0171,156738.0
2019-02-01 14:20:00,44.55,44.61,44.54,44.56,130858.0,37.0088,37.0587,37.0005,37.0171,130858.0
2019-02-01 14:30:00,44.56,44.6,44.51,44.59,186062.0,37.0171,37.0504,36.9756,37.042,186062.0
2019-02-01 14:40:00,44.59,44.66,44.58,44.6,115626.0,37.042,37.1002,37.0337,37.0504,115626.0
2019-02-01 14:50:00,44.6,44.62,44.46,44.48,211919.0,37.0504,37.067,36.9341,36.9507,211919.0
2019-02-01 15:00:00,44.47,44.51,44.33,44.34,270112.0,36.9424,36.9756,36.8261,36.8344,270112.0
2019-02-01 15:10:00,44.33,44.36,44.23,44.25,142369.0,36.8261,36.851,36.743,36.7596,142369.0
2019-02-01 15:20:00,44.25,44.32,44.21,44.31,135545.0,36.7596,36.8177,36.7264,36.8094,135545.0
2019-02-01 15:30:00,44.32,44.49,44.31,44.41,369011.0,36.8177,36.959,36.8094,36.8925,369011.0
2019-02-01 15:40:00,44.41,44.47,44.38,44.41,301400.0,36.8925,36.9424,36.8676,36.8925,301400.0
2019-02-01 15:50:00,44.41,44.58,44.37,44.55,787228.0,36.8925,37.0337,36.8593,37.0088,787228.0
2019-02-04 09:30:00,44.22,44.32,43.88,44.08,353791.0,36.7347,36.8177,36.4522,36.6184,353791.0
2019-02-04 09:40:00,44.08,44.23,44.08,44.14,439564.0,36.6184,36.743,36.6184,36.6682,439564.0
2019-02-04 09:50:00,44.13,44.17,44.1,44.14,385578.0,36.6599,36.6931,36.635,36.6682,385578.0
2019-02-04 10:00:00,44.14,44.15,43.99,44.01,673842.0,36.6682,36.6765,36.5436,36.5602,673842.0
2019-02-04 10:10:00,44.01,44.16,43.96,44.11,299947.0,36.5602,36.6848,36.5187,36.6433,299947.0
2019-02-04 10:20:00,44.11,44.16,44.03,44.14,418108.0,36.6433,36.6848,36.5768,36.6682,418108.0
2019-02-04 10:30:00,44.14,44.25,44.12,44.2,224455.0,36.6682,36.7596,36.6516,36.7181,224455.0
2019-02-04 10:40:00,44.2,44.28,44.17,44.26,242166.0,36.7181,36.7845,36.6931,36.7679,242166.0
2019-02-04 10:50:00,44.27,44.28,44.19,44.25,238680.0,36.7762,36.7845,36.7098,36.7596,238680.0
2019-02-04 11:00:00,44.25,44.42,44.23,44.41,277680.0,36.7596,36.9008,36.743,36.8925,277680.0
2019-02-04 11:10:00,44.41,44.54,44.38,44.47,169733.0,36.8925,37.0005,36.8676,36.9424,169733.0
2019-02-04 11:20:00,44.46,44.52,44.38,44.39,227627.0,36.9341,36.9839,36.8676,36.8759,227627.0
2019-02-04 11:30:00,44.39,44.41,44.28,44.35,219772.0,36.8759,36.8925,36.7845,36.8427,219772.0
2019-02-04 11:40:00,44.34,44.48,44.32,44.43,92380.0,36.8344,36.9507,36.8177,36.9091,92380.0
2019-02-04 11:50:00,44.43,44.45,44.35,44.42,103611.0,36.9091,36.9257,36.8427,36.9008,103611.0
2019-02-04 12:00:00,44.42,44.47,44.38,44.39,104668.0,36.9008,36.9424,36.8676,36.8759,104668.0
2019-02-04 12:10:00,44.39,44.43,44.38,44.42,79830.0,36.8759,36.9091,36.8676,36.9008,79830.0
2019-02-04 12:20:00,44.41,44.45,44.37,44.39,75933.0,36.8925,36.9257,36.8593,36.8759,75933.0
2019-02-04 12:30:00,44.39,44.4,44.28,44.3,220216.0,36.8759,36.8842,36.7845,36.8011,220216.0
2019-02-04 12:40:00,44.3,44.4,44.29,44.34,190323.0,36.8011,36.8842,36.7928,36.8344,190323.0
2019-02-04 12:50:00,44.33,44.42,44.32,44.41,277372.0,36.8261,36.9008,36.8177,36.8925,277372.0
2019-02-04 13:00:00,44.41,44.51,44.41,44.47,238353.0,36.8925,36.9756,36.8925,36.9424,238353.0
2019-02-04 13:10:00,44.47,44.48,44.37,44.39,65939.0,36.9424,36.9507,36.8593,36.8759,65939.0
2019-02-04 13:20:00,44.39,44.43,44.35,44.39,116980.0,36.8759,36.9091,36.8427,36.8759,116980.0
2019-02-04 13:30:00,44.39,44.45,44.33,44.45,377788.0,36.8759,36.9257,36.8261,36.9257,377788.0
2019-02-04 13:40:00,44.45,44.51,44.44,44.46,172150.0,36.9257,36.9756,36.9174,36.9341,172150.0
2019-02-04 13:50:00,44.46,44.5,44.4,44.48,337847.0,36.9341,36.9673,36.8842,36.9507,337847.0
2019-02-04 14:00:00,44.48,44.51,44.46,44.48,120498.0,36.9507,36.9756,36.9341,36.9507,120498.0
2019-02-04 14:10:00,44.47,44.53,44.43,44.5,205355.0,36.9424,36.9922,36.9091,36.9673,205355.0
2019-02-04 14:20:00,44.5,44.55,44.49,44.5,117909.0,36.9673,37.0088,36.959,36.9673,117909.0
2019-02-04 14:30:00,44.5,44.52,44.47,44.49,146084.0,36.9673,36.9839,36.9424,36.959,146084.0
2019-02-04 14:40:00,44.49,44.55,44.45,44.53,253268.0,36.959,37.0088,36.9257,36.9922,253268.0
2019-02-04 14:50:00,44.53,44.56,44.47,44.48,448735.0,36.9922,37.0171,36.9424,36.9507,448735.0
2019-02-04 15:00:00,44.48,44.5,44.45,44.48,238825.0,36.9507,36.9673,36.9257,36.9507,238825.0
2019-02-04 15:10:00,44.48,44.52,44.45,44.48,207108.0,36.9507,36.9839,36.9257,36.9507,207108.0
2019-02-04 15:20:00,44.48,44.53,44.47,44.49,112155.0,36.9507,36.9922,36.9424,36.959,112155.0
2019-02-04 15:30:00,44.49,44.55,44.46,44.54,1641580.0,36.959,37.0088,36.9341,37.0005,1641580.0
2019-02-04 15:40:00,44.54,44.65,44.53,44.55,328419.0,37.0005,37.0919,36.9922,37.0088,328419.0
2019-02-04 15:50:00,44.55,44.6,44.53,44.6,728424.0,37.0088,37.0504,36.9922,37.0504,728424.0
2019-02-05 09:30:00,44.6,44.75,44.43,44.55,444100.0,37.0504,37.175,36.9091,37.0088,444100.0
2019-02-05 09:40:00,44.56,44.72,44.5,44.55,356649.0,37.0171,37.15,36.9673,37.0088,356649.0
2019-02-05 09:50:00,44.54,44.55,44.39,44.52,159052.0,37.0005,37.0088,36.8759,36.9839,159052.0
2019-02-05 10:00:00,44.53,44.72,44.5,44.7,245918.0,36.9922,37.15,36.9673,37.1334,245918.0
2019-02-05 10:10:00,44.7,44.75,44.63,44.67,174105.0,37.1334,37.175,37.0753,37.1085,174105.0
2019-02-05 10:20:00,44.67,44.73,44.64,44.7,144034.0,37.1085,37.1583,37.0836,37.1334,144034.0
2019-02-05 10:30:00,44.7,44.79,44.64,44.7,199495.0,37.1334,37.2082,37.0836,37.1334,199495.0
2019-02-05 10:40:00,44.7,44.75,44.66,44.75,102389.0,37.1334,37.175,37.1002,37.175,102389.0
2019-02-05 10:50:00,44.75,44.84,44.74,44.83,125973.0,37.175,37.2497,37.1667,37.2414,125973.0
2019-02-05 11:00:00,44.83,44.85,44.68,44.68,78673.0,37.2414,37.258,37.1168,37.1168,78673.0
2019-02-05 11:10:00,44.68,44.76,44.63,44.75,330564.0,37.1168,37.1833,37.0753,37.175,330564.0
2019-02-05 11:20:00,44.74,44.75,44.56,44.58,249209.0,37.1667,37.175,37.0171,37.0337,249209.0
2019-02-05 11:30:00,44.57,44.77,44.57,44.65,167155.0,37.0254,37.1916,37.0254,37.0919,167155.0
2019-02-05 11:40:00,44.64,44.7,44.6,44.66,163073.0,37.0836,37.1334,37.0504,37.1002,163073.0
2019-02-05 11:50:00,44.66,44.71,44.61,44.66,337183.0,37.1002,37.1417,37.0587,37.1002,337183.0
2019-02-05 12:00:00,44.66,44.74,44.64,44.71,178298.0,37.1002,37.1667,37.0836,37.1417,178298.0
2019-02-05 12:10:00,44.7,44.73,44.64,44.65,217800.0,37.1334,37.1583,37.0836,37.0919,217800.0
2019-02-05 12:20:00,44.65,44.74,44.63,44.74,178042.0,37.0919,37.1667,37.0753,37.1667,178042.0
2019-02-05 12:30:00,44.74,44.75,44.66,44.73,80245.0,37.1667,37.175,37.1002,37.1583,80245.0
2019-02-05 12:40:00,44.73,44.75,44.67,44.7,169713.0,37.1583,37.175,37.1085,37.1334,169713.0
2019-02-05 12:50:00,44.69,44.73,44.64,44.67,106238.0,37.1251,37.1583,37.0836,37.1085,106238.0
2019-02-05 13:00:00,44.67,44.72,44.64,44.65,245040.0,37.1085,37.15,37.0836,37.0919,245040.0
2019-02-05 13:10:00,44.65,44.68,44.62,44.66,99499.0,37.0919,37.1168,37.067,37.1002,99499.0
2019-02-05 13:20:00,44.67,44.74,44.67,44.73,104318.0,37.1085,37.1667,37.1085,37.1583,104318.0
2019-02-05 13:30:00,44.72,44.79,44.71,44.75,110463.0,37.15,37.2082,37.1417,37.175,110463.0
2019-02-05 13:40:00,44.75,44.91,44.74,44.91,251281.0,37.175,37.3079,37.1667,37.3079,251281.0
2019-02-05 13:50:00,44.91,44.99,44.86,44.99,215404.0,37.3079,37.3743,37.2663,37.3743,215404.0
2019-02-05 14:00:00,44.98,45.23,44.97,45.22,333508.0,37.366,37.5737,37.3577,37.5654,333508.0
2019-02-05 14:10:00,45.22,45.27,45.17,45.21,218810.0,37.5654,37.6069,37.5239,37.5571,218810.0
2019-02-05 14:20:00,45.21,45.22,45.01,45.02,211356.0,37.5571,37.5654,37.3909,37.3993,211356.0
2019-02-05 14:30:00,45.03,45.17,45.02,45.12,261252.0,37.4076,37.5239,37.3993,37.4823,261252.0
2019-02-05 14:40:00,45.13,45.21,45.1,45.2,229261.0,37.4906,37.5571,37.4657,37.5488,229261.0
2019-02-05 14:50:00,45.19,45.21,45.1,45.15,192765.0,37.5405,37.5571,37.4657,37.5073,192765.0
2019-02-05 15:00:00,45.14,45.19,44.94,44.99,301786.0,37.4989,37.5405,37.3328,37.3743,301786.0
2019-02-05 15:10:00,44.99,45.02,44.93,45.01,141358.0,37.3743,37.3993,37.3245,37.3909,141358.0
2019-02-05 15:20:00,45.01,45.05,44.97,45.02,239352.0,37.3909,37.4242,37.3577,37.3993,239352.0
2019-02-05 15:30:00,45.01,45.02,44.96,45.0,296213.0,37.3909,37.3993,37.3494,37.3826,296213.0
2019-02-05 15:40:00,45.0,45.1,45.0,45.08,353492.0,37.3826,37.4657,37.3826,37.4491,353492.0
2019-02-05 15:50:00,45.08,45.14,45.01,45.13,765748.0,37.4491,37.4989,37.3909,37.4906,765748.0
2019-02-06 09:30:00,44.97,44.98,44.79,44.89,306143.0,37.3577,37.366,37.2082,37.2913,306143.0
2019-02-06 09:40:00,44.89,44.93,44.82,44.85,132477.0,37.2913,37.3245,37.2331,37.258,132477.0
2019-02-06 09:50:00,44.85,44.94,44.77,44.9,126293.0,37.258,37.3328,37.1916,37.2996,126293.0
2019-02-06 10:00:00,44.89,45.04,44.79,45.0,141239.0,37.2913,37.4159,37.2082,37.3826,141239.0
2019-02-06 10:10:00,45.0,45.0,44.86,44.9,162534.0,37.3826,37.3826,37.2663,37.2996,162534.0
2019-02-06 10:20:00,44.9,44.92,44.82,44.88,137957.0,37.2996,37.3162,37.2331,37.283,137957.0
2019-02-06 10:30:00,44.88,45.06,44.88,45.02,118842.0,37.283,37.4325,37.283,37.3993,118842.0
2019-02-06 10:40:00,45.02,45.04,44.93,45.01,79289.0,37.3993,37.4159,37.3245,37.3909,79289.0
2019-02-06 10:50:00,45.01,45.16,44.97,45.15,120472.0,37.3909,37.5156,37.3577,37.5073,120472.0
2019-02-06 11:00:00,45.14,45.22,45.08,45.09,116771.0,37.4989,37.5654,37.4491,37.4574,116771.0
2019-02-06 11:10:00,45.09,45.11,44.96,44.99,132660.0,37.4574,37.474,37.3494,37.3743,132660.0
2019-02-06 11:20:00,45.0,45.03,44.86,44.92,165313.0,37.3826,37.4076,37.2663,37.3162,165313.0
2019-02-06 11:30:00,44.93,45.06,44.92,45.03,141818.0,37.3245,37.4325,37.3162,37.4076,141818.0
2019-02-06 11:40:00,45.03,45.08,45.01,45.04,99878.0,37.4076,37.4491,37.3909,37.4159,99878.0
2019-02-06 11:50:00,45.05,45.14,44.96,45.14,156659.0,37.4242,37.4989,37.3494,37.4989,156659.0
2019-02-06 12:00:00,45.13,45.14,45.03,45.06,97696.0,37.4906,37.4989,37.4076,37.4325,97696.0
2019-02-06 12:10:00,45.06,45.15,45.01,45.14,85460.0,37.4325,37.5073,37.3909,37.4989,85460.0
2019-02-06 12:20:00,45.13,45.15,45.08,45.1,93537.0,37.4906,37.5073,37.4491,37.4657,93537.0
2019-02-06 12:30:00,45.1,45.13,45.07,45.11,82813.0,37.4657,37.4906,37.4408,37.474,82813.0
2019-02-06 12:40:00,45.11,45.16,45.07,45.13,79949.0,37.474,37.5156,37.4408,37.4906,79949.0
2019-02-06 12:50:00,45.13,45.13,45.06,45.1,76405.0,37.4906,37.4906,37.4325,37.4657,76405.0
2019-02-06 13:00:00,45.09,45.11,45.04,45.06,82529.0,37.4574,37.474,37.4159,37.4325,82529.0
2019-02-06 13:10:00,45.06,45.1,45.0,45.1,120127.0,37.4325,37.4657,37.3826,37.4657,120127.0
2019-02-06 13:20:00,45.1,45.12,45.05,45.08,89620.0,37.4657,37.4823,37.4242,37.4491,89620.0
2019-02-06 13:30:00,45.09,45.15,45.08,45.09,128593.0,37.4574,37.5073,37.4491,37.4574,128593.0
2019-02-06 13:40:00,45.09,45.09,45.03,45.05,126343.0,37.4574,37.4574,37.4076,37.4242,126343.0
2019-02-06 13:50:00,45.05,45.1,45.02,45.03,101319.0,37.4242,37.4657,37.3993,37.4076,101319.0
2019-02-06 14:00:00,45.03,45.03,44.95,44.98,90189.0,37.4076,37.4076,37.3411,37.366,90189.0
2019-02-06 14:10:00,44.99,45.01,44.9,44.91,97032.0,37.3743,37.3909,37.2996,37.3079,97032.0
2019-02-06 14:20:00,44.9,45.01,44.9,44.98,92034.0,37.2996,37.3909,37.2996,37.366,92034.0
2019-02-06 14:30:00,44.98,45.02,44.96,44.97,129802.0,37.366,37.3993,37.3494,37.3577,129802.0
2019-02-06 14:40:00,44.98,45.08,44.97,45.04,75498.0,37.366,37.4491,37.3577,37.4159,75498.0
2019-02-06 14:50:00,45.04,45.05,44.97,45.04,98812.0,37.4159,37.4242,37.3577,37.4159,98812.0
2019-02-06 15:00:00,45.04,45.1,45.02,45.08,118917.0,37.4159,37.4657,37.3993,37.4491,118917.0
2019-02-06 15:10:00,45.08,45.12,45.06,45.1,133621.0,37.4491,37.4823,37.4325,37.4657,133621.0
2019-02-06 15:20:00,45.1,45.12,45.07,45.08,143353.0,37.4657,37.4823,37.4408,37.4491,143353.0
2019-02-06 15:30:00,45.09,45.09,45.0,45.01,189656.0,37.4574,37.4574,37.3826,37.3909,189656.0
2019-02-06 15:40:00,45.0,45.03,44.98,45.01,278343.0,37.3826,37.4076,37.366,37.3909,278343.0
2019-02-06 15:50:00,45.01,45.08,44.98,45.07,793727.0,37.3909,37.4491,37.366,37.4408,793727.0
2019-02-07 09:30:00,44.69,44.87,44.59,44.68,455199.0,37.1251,37.2746,37.042,37.1168,455199.0
2019-02-07 09:40:00,44.68,44.7,44.15,44.2,343093.0,37.1168,37.1334,36.6765,36.7181,343093.0
2019-02-07 09:50:00,44.21,44.37,44.21,44.35,208788.0,36.7264,36.8593,36.7264,36.8427,208788.0
2019-02-07 10:00:00,44.35,44.35,43.88,43.88,289743.0,36.8427,36.8427,36.4522,36.4522,289743.0
2019-02-07 10:10:00,43.89,44.01,43.82,43.82,240792.0,36.4605,36.5602,36.4024,36.4024,240792.0
2019-02-07 10:20:00,43.82,44.08,43.82,44.04,144653.0,36.4024,36.6184,36.4024,36.5851,144653.0
2019-02-07 10:30:00,44.05,44.29,44.04,44.22,204193.0,36.5935,36.7928,36.5851,36.7347,204193.0
2019-02-07 10:40:00,44.22,44.27,44.07,44.07,157861.0,36.7347,36.7762,36.6101,36.6101,157861.0
2019-02-07 10:50:00,44.06,44.08,43.65,43.69,266912.0,36.6018,36.6184,36.2612,36.2944,266912.0
2019-02-07 11:00:00,43.68,43.69,43.39,43.42,302309.0,36.2861,36.2944,36.0452,36.0701,302309.0
2019-02-07 11:10:00,43.42,43.49,43.29,43.34,368040.0,36.0701,36.1282,35.9621,36.0036,368040.0
2019-02-07 11:20:00,43.34,43.35,43.1,43.19,328530.0,36.0036,36.0119,35.8043,35.879,328530.0
2019-02-07 11:30:00,43.19,43.19,43.0,43.15,554831.0,35.879,35.879,35.7212,35.8458,554831.0
2019-02-07 11:40:00,43.14,43.4,43.05,43.08,661798.0,35.8375,36.0535,35.7627,35.7876,661798.0
2019-02-07 11:50:00,43.07,43.22,43.03,43.15,774876.0,35.7793,35.904,35.7461,35.8458,774876.0
2019-02-07 12:00:00,43.15,43.15,42.9,43.09,716298.0,35.8458,35.8458,35.6381,35.796,716298.0
2019-02-07 12:10:00,43.1,43.18,43.06,43.16,231350.0,35.8043,35.8707,35.771,35.8541,231350.0
2019-02-07 12:20:00,43.16,43.32,43.15,43.25,217889.0,35.8541,35.987,35.8458,35.9289,217889.0
2019-02-07 12:30:00,43.25,43.36,43.24,43.35,126671.0,35.9289,36.0203,35.9206,36.0119,126671.0
2019-02-07 12:40:00,43.36,43.37,43.18,43.25,203772.0,36.0203,36.0286,35.8707,35.9289,203772.0
2019-02-07 12:50:00,43.25,43.25,43.13,43.16,157274.0,35.9289,35.9289,35.8292,35.8541,157274.0
2019-02-07 13:00:00,43.15,43.39,43.14,43.35,268235.0,35.8458,36.0452,35.8375,36.0119,268235.0
2019-02-07 13:10:00,43.35,43.4,43.27,43.27,139530.0,36.0119,36.0535,35.9455,35.9455,139530.0
2019-02-07 13:20:00,43.27,43.3,43.21,43.26,119012.0,35.9455,35.9704,35.8956,35.9372,119012.0
2019-02-07 13:30:00,43.27,43.39,43.24,43.3,136275.0,35.9455,36.0452,35.9206,35.9704,136275.0
2019-02-07 13:40:00,43.31,43.39,43.28,43.3,138697.0,35.9787,36.0452,35.9538,35.9704,138697.0
2019-02-07 13:50:00,43.29,43.39,43.29,43.37,94164.0,35.9621,36.0452,35.9621,36.0286,94164.0
2019-02-07 14:00:00,43.37,43.41,43.29,43.3,104402.0,36.0286,36.0618,35.9621,35.9704,104402.0
2019-02-07 14:10:00,43.3,43.31,43.12,43.16,233076.0,35.9704,35.9787,35.8209,35.8541,233076.0
2019-02-07 14:20:00,43.15,43.3,43.13,43.3,122435.0,35.8458,35.9704,35.8292,35.9704,122435.0
2019-02-07 14:30:00,43.29,43.4,43.25,43.32,218535.0,35.9621,36.0535,35.9289,35.987,218535.0
2019-02-07 14:40:00,43.32,43.38,43.26,43.27,118624.0,35.987,36.0369,35.9372,35.9455,118624.0
2019-02-07 14:50:00,43.27,43.38,43.26,43.37,111904.0,35.9455,36.0369,35.9372,36.0286,111904.0
2019-02-07 15:00:00,43.37,43.43,43.26,43.3,143657.0,36.0286,36.0784,35.9372,35.9704,143657.0
2019-02-07 15:10:00,43.3,43.31,43.24,43.25,129724.0,35.9704,35.9787,35.9206,35.9289,129724.0
2019-02-07 15:20:00,43.25,43.29,43.21,43.27,196152.0,35.9289,35.9621,35.8956,35.9455,196152.0
2019-02-07 15:30:00,43.27,43.36,43.23,43.34,289918.0,35.9455,36.0203,35.9123,36.0036,289918.0
2019-02-07 15:40:00,43.34,43.47,43.33,43.36,288812.0,36.0036,36.1116,35.9953,36.0203,288812.0
2019-02-07 15:50:00,43.36,43.48,43.35,43.47,995134.0,36.0203,36.1199,36.0119,36.1116,995134.0
2019-02-08 09:30:00,43.32,43.5,43.3,43.39,423514.0,35.987,36.1366,35.9704,36.0452,423514.0
2019-02-08 09:40:00,43.39,43.48,43.04,43.18,289072.0,36.0452,36.1199,35.7544,35.8707,289072.0
2019-02-08 09:50:00,43.19,43.32,43.17,43.23,258226.0,35.879,35.987,35.8624,35.9123,258226.0
2019-02-08 10:00:00,43.23,43.32,43.17,43.26,302520.0,35.9123,35.987,35.8624,35.9372,302520.0
2019-02-08 10:10:00,43.25,43.29,43.01,43.02,376021.0,35.9289,35.9621,35.7295,35.7378,376021.0
2019-02-08 10:20:00,43.02,43.13,43.0,43.07,257911.0,35.7378,35.8292,35.7212,35.7793,257911.0
2019-02-08 10:30:00,43.06,43.19,43.01,43.15,341067.0,35.771,35.879,35.7295,35.8458,341067.0
2019-02-08 10:40:00,43.16,43.19,42.94,43.0,294869.0,35.8541,35.879,35.6713,35.7212,294869.0
2019-02-08 10:50:00,42.99,43.0,42.79,42.84,312818.0,35.7129,35.7212,35.5467,35.5883,312818.0
2019-02-08 11:00:00,42.84,42.86,42.62,42.66,148630.0,35.5883,35.6049,35.4055,35.4387,148630.0
2019-02-08 11:10:00,42.67,42.78,42.61,42.64,316605.0,35.4471,35.5384,35.3972,35.4221,316605.0
2019-02-08 11:20:00,42.64,42.76,42.63,42.69,191868.0,35.4221,35.5218,35.4138,35.4637,191868.0
2019-02-08 11:30:00,42.69,42.7,42.46,42.48,290126.0,35.4637,35.472,35.2726,35.2892,290126.0
2019-02-08 11:40:00,42.49,42.53,42.25,42.32,232318.0,35.2975,35.3308,35.0981,35.1563,232318.0
2019-02-08 11:50:00,42.31,42.44,42.23,42.41,224000.0,35.148,35.256,35.0815,35.2311,224000.0
2019-02-08 12:00:00,42.41,42.5,42.37,42.41,158980.0,35.2311,35.3058,35.1978,35.2311,158980.0
2019-02-08 12:10:00,42.41,42.41,42.32,42.36,142653.0,35.2311,35.2311,35.1563,35.1895,142653.0
2019-02-08 12:20:00,42.36,42.56,42.35,42.56,220711.0,35.1895,35.3557,35.1812,35.3557,220711.0
2019-02-08 12:30:00,42.56,42.72,42.55,42.66,129443.0,35.3557,35.4886,35.3474,35.4387,129443.0
2019-02-08 12:40:00,42.66,42.74,42.62,42.73,192482.0,35.4387,35.5052,35.4055,35.4969,192482.0
2019-02-08 12:50:00,42.74,42.78,42.68,42.7,73475.0,35.5052,35.5384,35.4554,35.472,73475.0
2019-02-08 13:00:00,42.7,42.78,42.69,42.77,83794.0,35.472,35.5384,35.4637,35.5301,83794.0
2019-02-08 13:10:00,42.77,42.87,42.74,42.77,90808.0,35.5301,35.6132,35.5052,35.5301,90808.0
2019-02-08 13:20:00,42.77,42.8,42.75,42.77,95239.0,35.5301,35.555,35.5135,35.5301,95239.0
2019-02-08 13:30:00,42.77,42.79,42.73,42.76,58892.0,35.5301,35.5467,35.4969,35.5218,58892.0
2019-02-08 13:40:00,42.77,42.84,42.77,42.8,73209.0,35.5301,35.5883,35.5301,35.555,73209.0
2019-02-08 13:50:00,42.8,42.88,42.77,42.84,141931.0,35.555,35.6215,35.5301,35.5883,141931.0
2019-02-08 14:00:00,42.84,42.87,42.79,42.82,79894.0,35.5883,35.6132,35.5467,35.5717,79894.0
2019-02-08 14:10:00,42.82,42.85,42.78,42.79,71197.0,35.5717,35.5966,35.5384,35.5467,71197.0
2019-02-08 14:20:00,42.79,42.91,42.77,42.9,83126.0,35.5467,35.6464,35.5301,35.6381,83126.0
2019-02-08 14:30:00,42.9,42.94,42.83,42.84,54808.0,35.6381,35.6713,35.58,35.5883,54808.0
2019-02-08 14:40:00,42.85,42.95,42.83,42.9,124667.0,35.5966,35.6797,35.58,35.6381,124667.0
2019-02-08 14:50:00,42.91,42.91,42.82,42.83,68103.0,35.6464,35.6464,35.5717,35.58,68103.0
2019-02-08 15:00:00,42.83,42.86,42.73,42.78,190420.0,35.58,35.6049,35.4969,35.5384,190420.0
2019-02-08 15:10:00,42.78,42.87,42.75,42.78,141008.0,35.5384,35.6132,35.5135,35.5384,141008.0
2019-02-08 15:20:00,42.78,42.84,42.76,42.78,113139.0,35.5384,35.5883,35.5218,35.5384,113139.0
2019-02-08 15:30:00,42.79,42.82,42.73,42.75,183401.0,35.5467,35.5717,35.4969,35.5135,183401.0
2019-02-08 15:40:00,42.74,42.75,42.65,42.66,303012.0,35.5052,35.5135,35.4304,35.4387,303012.0
2019-02-08 15:50:00,42.66,42.8,42.66,42.8,722714.0,35.4387,35.555,35.4387,35.555,722714.0
2019-02-11 09:30:00,42.48,42.8,42.46,42.61,455144.0,35.2892,35.555,35.2726,35.3972,455144.0
2019-02-11 09:40:00,42.63,42.69,42.49,42.51,140488.0,35.4138,35.4637,35.2975,35.3141,140488.0
2019-02-11 09:50:00,42.52,42.81,42.5,42.8,227178.0,35.3224,35.5634,35.3058,35.555,227178.0
2019-02-11 10:00:00,42.79,43.01,42.7,43.01,250903.0,35.5467,35.7295,35.472,35.7295,250903.0
2019-02-11 10:10:00,43.0,43.14,42.94,43.11,232262.0,35.7212,35.8375,35.6713,35.8126,232262.0
2019-02-11 10:20:00,43.11,43.21,43.04,43.07,174238.0,35.8126,35.8956,35.7544,35.7793,174238.0
2019-02-11 10:30:00,43.07,43.11,42.98,43.01,147195.0,35.7793,35.8126,35.7046,35.7295,147195.0
2019-02-11 10:40:00,43.01,43.11,42.97,43.04,257498.0,35.7295,35.8126,35.6963,35.7544,257498.0
2019-02-11 10:50:00,43.03,43.13,43.01,43.04,203006.0,35.7461,35.8292,35.7295,35.7544,203006.0
2019-02-11 11:00:00,43.04,43.21,43.0,43.15,443300.0,35.7544,35.8956,35.7212,35.8458,443300.0
2019-02-11 11:10:00,43.15,43.28,43.13,43.21,192733.0,35.8458,35.9538,35.8292,35.8956,192733.0
2019-02-11 11:20:00,43.2,43.38,43.16,43.32,246317.0,35.8873,36.0369,35.8541,35.987,246317.0
2019-02-11 11:30:00,43.31,43.32,43.23,43.23,243154.0,35.9787,35.987,35.9123,35.9123,243154.0
2019-02-11 11:40:00,43.22,43.3,43.19,43.25,122205.0,35.904,35.9704,35.879,35.9289,122205.0
2019-02-11 11:50:00,43.25,43.33,43.17,43.32,200250.0,35.9289,35.9953,35.8624,35.987,200250.0
2019-02-11 12:00:00,43.32,43.45,43.26,43.41,244916.0,35.987,36.095,35.9372,36.0618,244916.0
2019-02-11 12:10:00,43.42,43.49,43.39,43.45,75298.0,36.0701,36.1282,36.0452,36.095,75298.0
2019-02-11 12:20:00,43.45,43.48,43.35,43.41,99715.0,36.095,36.1199,36.0119,36.0618,99715.0
2019-02-11 12:30:00,43.42,43.46,43.37,43.4,131574.0,36.0701,36.1033,36.0286,36.0535,131574.0
2019-02-11 12:40:00,43.39,43.49,43.38,43.45,108628.0,36.0452,36.1282,36.0369,36.095,108628.0
2019-02-11 12:50:00,43.45,43.51,43.39,43.5,103835.0,36.095,36.1449,36.0452,36.1366,103835.0
2019-02-11 13:00:00,43.5,43.57,43.48,43.52,77928.0,36.1366,36.1947,36.1199,36.1532,77928.0
2019-02-11 13:10:00,43.52,43.53,43.47,43.5,135856.0,36.1532,36.1615,36.1116,36.1366,135856.0
2019-02-11 13:20:00,43.5,43.57,43.48,43.51,90176.0,36.1366,36.1947,36.1199,36.1449,90176.0
2019-02-11 13:30:00,43.51,43.54,43.46,43.53,86888.0,36.1449,36.1698,36.1033,36.1615,86888.0
2019-02-11 13:40:00,43.53,43.56,43.5,43.52,82220.0,36.1615,36.1864,36.1366,36.1532,82220.0
2019-02-11 13:50:00,43.52,43.54,43.49,43.51,130298.0,36.1532,36.1698,36.1282,36.1449,130298.0
2019-02-11 14:00:00,43.51,43.62,43.5,43.61,120848.0,36.1449,36.2362,36.1366,36.2279,120848.0
2019-02-11 14:10:00,43.6,43.71,43.58,43.71,207551.0,36.2196,36.311,36.203,36.311,207551.0
2019-02-11 14:20:00,43.7,43.74,43.66,43.7,100843.0,36.3027,36.3359,36.2695,36.3027,100843.0
2019-02-11 14:30:00,43.7,43.71,43.61,43.63,143410.0,36.3027,36.311,36.2279,36.2445,143410.0
2019-02-11 14:40:00,43.63,43.68,43.53,43.54,148221.0,36.2445,36.2861,36.1615,36.1698,148221.0
2019-02-11 14:50:00,43.54,43.62,43.52,43.59,118528.0,36.1698,36.2362,36.1532,36.2113,118528.0
2019-02-11 15:00:00,43.59,43.65,43.55,43.64,122463.0,36.2113,36.2612,36.1781,36.2529,122463.0
2019-02-11 15:10:00,43.64,43.7,43.64,43.67,105583.0,36.2529,36.3027,36.2529,36.2778,105583.0
2019-02-11 15:20:00,43.67,43.71,43.63,43.69,94176.0,36.2778,36.311,36.2445,36.2944,94176.0
2019-02-11 15:30:00,43.69,43.7,43.64,43.69,203987.0,36.2944,36.3027,36.2529,36.2944,203987.0
2019-02-11 15:40:00,43.69,43.7,43.64,43.68,366193.0,36.2944,36.3027,36.2529,36.2861,366193.0
2019-02-11 15:50:00,43.68,43.74,43.66,43.71,815280.0,36.2861,36.3359,36.2695,36.311,815280.0
2019-02-12 09:30:00,43.85,44.1,43.74,44.1,438375.0,36.8407,37.0507,36.7483,37.0507,438375.0
2019-02-12 09:40:00,44.1,44.36,44.09,44.18,315535.0,37.0507,37.2692,37.0423,37.1179,315535.0
2019-02-12 09:50:00,44.18,44.35,44.09,44.32,176911.0,37.1179,37.2608,37.0423,37.2356,176911.0
2019-02-12 10:00:00,44.33,44.34,44.15,44.17,329911.0,37.244,37.2524,37.0927,37.1095,329911.0
2019-02-12 10:10:00,44.17,44.28,43.97,43.98,195045.0,37.1095,37.202,36.9415,36.9499,195045.0
2019-02-12 10:20:00,43.98,44.08,43.91,44.04,249974.0,36.9499,37.0339,36.8911,37.0003,249974.0
2019-02-12 10:30:00,44.04,44.2,44.01,44.14,138018.0,37.0003,37.1347,36.9751,37.0843,138018.0
2019-02-12 10:40:00,44.13,44.13,43.97,44.0,145300.0,37.0759,37.0759,36.9415,36.9667,145300.0
2019-02-12 10:50:00,44.0,44.21,43.97,44.16,129747.0,36.9667,37.1431,36.9415,37.1011,129747.0
2019-02-12 11:00:00,44.16,44.26,44.13,44.2,137205.0,37.1011,37.1852,37.0759,37.1347,137205.0
2019-02-12 11:10:00,44.2,44.23,44.14,44.19,126235.0,37.1347,37.1599,37.0843,37.1263,126235.0
2019-02-12 11:20:00,44.19,44.21,44.05,44.09,231062.0,37.1263,37.1431,37.0087,37.0423,231062.0
2019-02-12 11:30:00,44.09,44.09,43.96,44.03,225650.0,37.0423,37.0423,36.9331,36.9919,225650.0
2019-02-12 11:40:00,44.03,44.14,44.0,44.13,135578.0,36.9919,37.0843,36.9667,37.0759,135578.0
2019-02-12 11:50:00,44.13,44.32,44.13,44.31,117503.0,37.0759,37.2356,37.0759,37.2272,117503.0
2019-02-12 12:00:00,44.31,44.31,44.13,44.13,92855.0,37.2272,37.2272,37.0759,37.0759,92855.0
2019-02-12 12:10:00,44.13,44.2,44.06,44.07,110715.0,37.0759,37.1347,37.0171,37.0255,110715.0
2019-02-12 12:20:00,44.07,44.14,44.04,44.11,77967.0,37.0255,37.0843,37.0003,37.0591,77967.0
2019-02-12 12:30:00,44.11,44.14,44.07,44.09,76369.0,37.0591,37.0843,37.0255,37.0423,76369.0
2019-02-12 12:40:00,44.09,44.1,44.03,44.04,63839.0,37.0423,37.0507,36.9919,37.0003,63839.0
2019-02-12 12:50:00,44.04,44.12,44.03,44.11,70073.0,37.0003,37.0675,36.9919,37.0591,70073.0
2019-02-12 13:00:00,44.12,44.16,44.06,44.15,75831.0,37.0675,37.1011,37.0171,37.0927,75831.0
2019-02-12 13:10:00,44.16,44.25,44.14,44.25,81289.0,37.1011,37.1768,37.0843,37.1768,81289.0
2019-02-12 13:20:00,44.25,44.31,44.24,44.27,69538.0,37.1768,37.2272,37.1684,37.1936,69538.0
2019-02-12 13:30:00,44.27,44.33,44.25,44.29,73630.0,37.1936,37.244,37.1768,37.2104,73630.0
2019-02-12 13:40:00,44.29,44.31,44.16,44.18,101943.0,37.2104,37.2272,37.1011,37.1179,101943.0
2019-02-12 13:50:00,44.18,44.21,44.11,44.11,70596.0,37.1179,37.1431,37.0591,37.0591,70596.0
2019-02-12 14:00:00,44.12,44.12,44.03,44.1,83160.0,37.0675,37.0675,36.9919,37.0507,83160.0
2019-02-12 14:10:00,44.09,44.16,44.08,44.12,91646.0,37.0423,37.1011,37.0339,37.0675,91646.0
2019-02-12 14:20:00,44.12,44.16,44.09,44.12,129288.0,37.0675,37.1011,37.0423,37.0675,129288.0
2019-02-12 14:30:00,44.12,44.19,44.11,44.18,159005.0,37.0675,37.1263,37.0591,37.1179,159005.0
2019-02-12 14:40:00,44.18,44.24,44.14,44.23,209821.0,37.1179,37.1684,37.0843,37.1599,209821.0
2019-02-12 14:50:00,44.22,44.22,44.16,44.16,96936.0,37.1515,37.1515,37.1011,37.1011,96936.0
2019-02-12 15:00:00,44.16,44.25,44.16,44.18,144675.0,37.1011,37.1768,37.1011,37.1179,144675.0
2019-02-12 15:10:00,44.18,44.2,44.14,44.16,138629.0,37.1179,37.1347,37.0843,37.1011,138629.0
2019-02-12 15:20:00,44.16,44.17,44.13,44.17,172299.0,37.1011,37.1095,37.0759,37.1095,172299.0
2019-02-12 15:30:00,44.17,44.23,44.16,44.2,286216.0,37.1095,37.1599,37.1011,37.1347,286216.0
2019-02-12 15:40:00,44.2,44.21,44.1,44.13,383306.0,37.1347,37.1431,37.0507,37.0759,383306.0
2019-02-12 15:50:00,44.12,44.13,44.06,44.06,710713.0,37.0675,37.0759,37.0171,37.0171,710713.0
2019-02-13 09:30:00,44.15,44.46,44.07,44.45,322532.0,37.0927,37.3532,37.0255,37.3448,322532.0
2019-02-13 09:40:00,44.45,44.66,44.37,44.63,303429.0,37.3448,37.5212,37.2776,37.496,303429.0
2019-02-13 09:50:00,44.63,44.82,44.63,44.73,444060.0,37.496,37.6556,37.496,37.58,444060.0
2019-02-13 10:00:00,44.73,44.73,44.55,44.57,321502.0,37.58,37.58,37.4288,37.4456,321502.0
2019-02-13 10:10:00,44.57,44.87,44.57,44.83,247769.0,37.4456,37.6976,37.4456,37.664,247769.0
2019-02-13 10:20:00,44.82,44.85,44.75,44.76,126113.0,37.6556,37.6808,37.5968,37.6052,126113.0
2019-02-13 10:30:00,44.75,44.9,44.6,44.8,245975.0,37.5968,37.7229,37.4708,37.6388,245975.0
2019-02-13 10:40:00,44.78,45.03,44.77,44.97,422600.0,37.622,37.8321,37.6136,37.7817,422600.0
2019-02-13 10:50:00,44.97,45.13,44.95,45.1,574201.0,37.7817,37.9161,37.7649,37.8909,574201.0
2019-02-13 11:00:00,45.11,45.11,44.99,45.01,159855.0,37.8993,37.8993,37.7985,37.8153,159855.0
2019-02-13 11:10:00,45.0,45.03,44.87,44.91,656889.0,37.8069,37.8321,37.6976,37.7313,656889.0
2019-02-13 11:20:00,44.91,44.92,44.83,44.83,274917.0,37.7313,37.7397,37.664,37.664,274917.0
2019-02-13 11:30:00,44.83,44.84,44.7,44.72,188851.0,37.664,37.6724,37.5548,37.5716,188851.0
2019-02-13 11:40:00,44.72,44.73,44.51,44.56,171270.0,37.5716,37.58,37.3952,37.4372,171270.0
2019-02-13 11:50:00,44.56,44.69,44.56,44.65,136602.0,37.4372,37.5464,37.4372,37.5128,136602.0
2019-02-13 12:00:00,44.65,44.7,44.62,44.65,107833.0,37.5128,37.5548,37.4876,37.5128,107833.0
2019-02-13 12:10:00,44.65,44.69,44.59,44.6,237695.0,37.5128,37.5464,37.4624,37.4708,237695.0
2019-02-13 12:20:00,44.6,44.62,44.54,44.62,246976.0,37.4708,37.4876,37.4204,37.4876,246976.0
2019-02-13 12:30:00,44.62,44.68,44.59,44.64,114119.0,37.4876,37.538,37.4624,37.5044,114119.0
2019-02-13 12:40:00,44.64,44.67,44.59,44.65,83341.0,37.5044,37.5296,37.4624,37.5128,83341.0
2019-02-13 12:50:00,44.65,44.65,44.59,44.62,101484.0,37.5128,37.5128,37.4624,37.4876,101484.0
2019-02-13 13:00:00,44.62,44.66,44.59,44.64,124388.0,37.4876,37.5212,37.4624,37.5044,124388.0
2019-02-13 13:10:00,44.64,44.64,44.56,44.59,121306.0,37.5044,37.5044,37.4372,37.4624,121306.0
2019-02-13 13:20:00,44.59,44.62,44.55,44.59,105203.0,37.4624,37.4876,37.4288,37.4624,105203.0
2019-02-13 13:30:00,44.59,44.65,44.57,44.59,72725.0,37.4624,37.5128,37.4456,37.4624,72725.0
2019-02-13 13:40:00,44.59,44.62,44.58,44.6,347139.0,37.4624,37.4876,37.454,37.4708,347139.0
2019-02-13 13:50:00,44.61,44.61,44.46,44.51,165656.0,37.4792,37.4792,37.3532,37.3952,165656.0
2019-02-13 14:00:00,44.51,44.55,44.46,44.48,123085.0,37.3952,37.4288,37.3532,37.37,123085.0
2019-02-13 14:10:00,44.48,44.49,44.4,44.43,148549.0,37.37,37.3784,37.3028,37.328,148549.0
2019-02-13 14:20:00,44.42,44.42,44.32,44.37,141554.0,37.3196,37.3196,37.2356,37.2776,141554.0
2019-02-13 14:30:00,44.36,44.41,44.31,44.4,217041.0,37.2692,37.3112,37.2272,37.3028,217041.0
2019-02-13 14:40:00,44.39,44.5,44.39,44.45,99064.0,37.2944,37.3868,37.2944,37.3448,99064.0
2019-02-13 14:50:00,44.46,44.52,44.45,44.46,161069.0,37.3532,37.4036,37.3448,37.3532,161069.0
2019-02-13 15:00:00,44.47,44.49,44.4,44.42,264271.0,37.3616,37.3784,37.3028,37.3196,264271.0
2019-02-13 15:10:00,44.42,44.45,44.37,44.38,523093.0,37.3196,37.3448,37.2776,37.286,523093.0
2019-02-13 15:20:00,44.39,44.46,44.35,44.44,75409.0,37.2944,37.3532,37.2608,37.3364,75409.0
2019-02-13 15:30:00,44.45,44.53,44.44,44.51,148358.0,37.3448,37.412,37.3364,37.3952,148358.0
2019-02-13 15:40:00,44.52,44.56,44.41,44.46,281235.0,37.4036,37.4372,37.3112,37.3532,281235.0
2019-02-13 15:50:00,44.47,44.47,44.39,44.42,650450.0,37.3616,37.3616,37.2944,37.3196,650450.0
2019-02-14 09:30:00,44.28,44.36,44.11,44.25,269534.0,37.202,37.2692,37.0591,37.1768,269534.0
2019-02-14 09:40:00,44.24,44.43,44.24,44.36,226067.0,37.1684,37.328,37.1684,37.2692,226067.0
2019-02-14 09:50:00,44.36,44.52,44.33,44.51,158772.0,37.2692,37.4036,37.244,37.3952,158772.0
2019-02-14 10:00:00,44.51,44.52,44.37,44.4,275307.0,37.3952,37.4036,37.2776,37.3028,275307.0
2019-02-14 10:10:00,44.39,44.46,44.35,44.44,158386.0,37.2944,37.3532,37.2608,37.3364,158386.0
2019-02-14 10:20:00,44.44,44.45,44.36,44.42,70194.0,37.3364,37.3448,37.2692,37.3196,70194.0
2019-02-14 10:30:00,44.41,44.51,44.24,44.27,527530.0,37.3112,37.3952,37.1684,37.1936,527530.0
2019-02-14 10:40:00,44.27,44.44,44.26,44.36,152176.0,37.1936,37.3364,37.1852,37.2692,152176.0
2019-02-14 10:50:00,44.36,44.41,44.27,44.4,108069.0,37.2692,37.3112,37.1936,37.3028,108069.0
2019-02-14 11:00:00,44.41,44.41,44.23,44.38,238811.0,37.3112,37.3112,37.1599,37.286,238811.0
2019-02-14 11:10:00,44.39,44.41,44.3,44.37,106839.0,37.2944,37.3112,37.2188,37.2776,106839.0
2019-02-14 11:20:00,44.37,44.41,44.32,44.35,151301.0,37.2776,37.3112,37.2356,37.2608,151301.0
2019-02-14 11:30:00,44.36,44.36,44.3,44.34,149419.0,37.2692,37.2692,37.2188,37.2524,149419.0
2019-02-14 11:40:00,44.33,44.38,44.26,44.33,179945.0,37.244,37.286,37.1852,37.244,179945.0
2019-02-14 11:50:00,44.34,44.34,44.23,44.27,109213.0,37.2524,37.2524,37.1599,37.1936,109213.0
2019-02-14 12:00:00,44.28,44.42,44.27,44.38,164637.0,37.202,37.3196,37.1936,37.286,164637.0
2019-02-14 12:10:00,44.39,44.39,44.29,44.34,117696.0,37.2944,37.2944,37.2104,37.2524,117696.0
2019-02-14 12:20:00,44.35,44.43,44.33,44.38,153205.0,37.2608,37.328,37.244,37.286,153205.0
2019-02-14 12:30:00,44.38,44.41,44.34,44.38,198648.0,37.286,37.3112,37.2524,37.286,198648.0
2019-02-14 12:40:00,44.38,44.4,44.34,44.36,138274.0,37.286,37.3028,37.2524,37.2692,138274.0
2019-02-14 12:50:00,44.36,44.37,44.27,44.33,163019.0,37.2692,37.2776,37.1936,37.244,163019.0
2019-02-14 13:00:00,44.33,44.33,44.22,44.25,135871.0,37.244,37.244,37.1515,37.1768,135871.0
2019-02-14 13:10:00,44.24,44.27,44.22,44.24,68569.0,37.1684,37.1936,37.1515,37.1684,68569.0
2019-02-14 13:20:00,44.24,44.26,44.21,44.26,98719.0,37.1684,37.1852,37.1431,37.1852,98719.0
2019-02-14 13:30:00,44.26,44.34,44.26,44.33,140954.0,37.1852,37.2524,37.1852,37.244,140954.0
2019-02-14 13:40:00,44.34,44.34,44.24,44.26,103153.0,37.2524,37.2524,37.1684,37.1852,103153.0
2019-02-14 13:50:00,44.26,44.27,44.21,44.23,74927.0,37.1852,37.1936,37.1431,37.1599,74927.0
2019-02-14 14:00:00,44.23,44.24,44.17,44.24,165312.0,37.1599,37.1684,37.1095,37.1684,165312.0
2019-02-14 14:10:00,44.24,44.29,44.24,44.28,102193.0,37.1684,37.2104,37.1684,37.202,102193.0
2019-02-14 14:20:00,44.28,44.33,44.27,44.31,215747.0,37.202,37.244,37.1936,37.2272,215747.0
2019-02-14 14:30:00,44.3,44.37,44.28,44.34,149564.0,37.2188,37.2776,37.202,37.2524,149564.0
2019-02-14 14:40:00,44.35,44.4,44.34,44.37,94026.0,37.2608,37.3028,37.2524,37.2776,94026.0
2019-02-14 14:50:00,44.36,44.39,44.32,44.38,218891.0,37.2692,37.2944,37.2356,37.286,218891.0
2019-02-14 15:00:00,44.38,44.49,44.38,44.4,528358.0,37.286,37.3784,37.286,37.3028,528358.0
2019-02-14 15:10:00,44.41,44.43,44.34,44.4,148767.0,37.3112,37.328,37.2524,37.3028,148767.0
2019-02-14 15:20:00,44.4,44.45,44.38,44.41,137590.0,37.3028,37.3448,37.286,37.3112,137590.0
2019-02-14 15:30:00,44.41,44.48,44.41,44.46,211881.0,37.3112,37.37,37.3112,37.3532,211881.0
2019-02-14 15:40:00,44.45,44.48,44.3,44.3,472857.0,37.3448,37.37,37.2188,37.2188,472857.0
2019-02-14 15:50:00,44.3,44.31,44.13,44.14,658279.0,37.2188,37.2272,37.0759,37.0843,658279.0
2019-02-15 09:30:00,44.63,44.83,44.47,44.83,606700.0,37.496,37.664,37.3616,37.664,606700.0
2019-02-15 09:40:00,44.85,44.98,44.84,44.88,403882.0,37.6808,37.7901,37.6724,37.706,403882.0
2019-02-15 09:50:00,44.89,45.1,44.88,44.94,317437.0,37.7145,37.8909,37.706,37.7565,317437.0
2019-02-15 10:00:00,44.93,45.01,44.83,44.98,116990.0,37.7481,37.8153,37.664,37.7901,116990.0
2019-02-15 10:10:00,44.99,45.06,44.93,44.98,193357.0,37.7985,37.8573,37.7481,37.7901,193357.0
2019-02-15 10:20:00,44.99,45.02,44.93,44.98,195355.0,37.7985,37.8237,37.7481,37.7901,195355.0
2019-02-15 10:30:00,44.99,45.01,44.91,44.95,158926.0,37.7985,37.8153,37.7313,37.7649,158926.0
2019-02-15 10:40:00,44.95,44.98,44.89,44.91,183530.0,37.7649,37.7901,37.7145,37.7313,183530.0
2019-02-15 10:50:00,44.91,44.92,44.84,44.89,138335.0,37.7313,37.7397,37.6724,37.7145,138335.0
2019-02-15 11:00:00,44.9,45.01,44.9,44.95,110078.0,37.7229,37.8153,37.7229,37.7649,110078.0
2019-02-15 11:10:00,44.95,45.0,44.87,44.99,83769.0,37.7649,37.8069,37.6976,37.7985,83769.0
2019-02-15 11:20:00,44.99,44.99,44.89,44.95,135089.0,37.7985,37.7985,37.7145,37.7649,135089.0
2019-02-15 11:30:00,44.94,45.01,44.92,44.92,89856.0,37.7565,37.8153,37.7397,37.7397,89856.0
2019-02-15 11:40:00,44.93,44.97,44.91,44.96,60415.0,37.7481,37.7817,37.7313,37.7733,60415.0
2019-02-15 11:50:00,44.96,45.02,44.95,45.0,129542.0,37.7733,37.8237,37.7649,37.8069,129542.0
2019-02-15 12:00:00,45.0,45.02,44.88,44.9,119264.0,37.8069,37.8237,37.706,37.7229,119264.0
2019-02-15 12:10:00,44.9,44.95,44.89,44.89,67958.0,37.7229,37.7649,37.7145,37.7145,67958.0
2019-02-15 12:20:00,44.89,44.97,44.86,44.95,154401.0,37.7145,37.7817,37.6892,37.7649,154401.0
2019-02-15 12:30:00,44.95,44.99,44.92,44.98,58723.0,37.7649,37.7985,37.7397,37.7901,58723.0
2019-02-15 12:40:00,44.98,45.02,44.94,44.96,64917.0,37.7901,37.8237,37.7565,37.7733,64917.0
2019-02-15 12:50:00,44.95,44.95,44.88,44.93,58548.0,37.7649,37.7649,37.706,37.7481,58548.0
2019-02-15 13:00:00,44.94,44.95,44.77,44.78,111429.0,37.7565,37.7649,37.6136,37.622,111429.0
2019-02-15 13:10:00,44.77,44.78,44.71,44.77,95105.0,37.6136,37.622,37.5632,37.6136,95105.0
2019-02-15 13:20:00,44.76,44.77,44.66,44.66,88095.0,37.6052,37.6136,37.5212,37.5212,88095.0
2019-02-15 13:30:00,44.66,44.77,44.65,44.77,92439.0,37.5212,37.6136,37.5128,37.6136,92439.0
2019-02-15 13:40:00,44.76,44.82,44.75,44.8,75604.0,37.6052,37.6556,37.5968,37.6388,75604.0
2019-02-15 13:50:00,44.79,44.88,44.79,44.79,101142.0,37.6304,37.706,37.6304,37.6304,101142.0
2019-02-15 14:00:00,44.8,44.84,44.77,44.81,82120.0,37.6388,37.6724,37.6136,37.6472,82120.0
2019-02-15 14:10:00,44.82,44.87,44.77,44.84,91318.0,37.6556,37.6976,37.6136,37.6724,91318.0
2019-02-15 14:20:00,44.84,44.87,44.84,44.85,112071.0,37.6724,37.6976,37.6724,37.6808,112071.0
2019-02-15 14:30:00,44.85,44.88,44.83,44.88,113012.0,37.6808,37.706,37.664,37.706,113012.0
2019-02-15 14:40:00,44.88,44.93,44.87,44.89,110020.0,37.706,37.7481,37.6976,37.7145,110020.0
2019-02-15 14:50:00,44.89,44.95,44.88,44.94,114192.0,37.7145,37.7649,37.706,37.7565,114192.0
2019-02-15 15:00:00,44.93,44.94,44.83,44.86,132791.0,37.7481,37.7565,37.664,37.6892,132791.0
2019-02-15 15:10:00,44.86,44.87,44.76,44.77,124238.0,37.6892,37.6976,37.6052,37.6136,124238.0
2019-02-15 15:20:00,44.76,44.87,44.76,44.87,141847.0,37.6052,37.6976,37.6052,37.6976,141847.0
2019-02-15 15:30:00,44.86,44.9,44.82,44.9,122012.0,37.6892,37.7229,37.6556,37.7229,122012.0
2019-02-15 15:40:00,44.89,44.96,44.87,44.9,318275.0,37.7145,37.7733,37.6976,37.7229,318275.0
2019-02-15 15:50:00,44.9,44.96,44.85,44.95,789045.0,37.7229,37.7733,37.6808,37.7649,789045.0
2019-02-19 09:30:00,44.52,44.66,44.44,44.66,357264.0,37.4036,37.5212,37.3364,37.5212,357264.0
2019-02-19 09:40:00,44.67,44.88,44.64,44.85,206070.0,37.5296,37.706,37.5044,37.6808,206070.0
2019-02-19 09:50:00,44.84,45.05,44.82,45.03,145301.0,37.6724,37.8489,37.6556,37.8321,145301.0
2019-02-19 10:00:00,45.03,45.13,45.02,45.08,153497.0,37.8321,37.9161,37.8237,37.8741,153497.0
2019-02-19 10:10:00,45.08,45.13,45.04,45.1,162897.0,37.8741,37.9161,37.8405,37.8909,162897.0
2019-02-19 10:20:00,45.11,45.15,45.02,45.03,93145.0,37.8993,37.9329,37.8237,37.8321,93145.0
2019-02-19 10:30:00,45.04,45.07,44.9,44.91,136708.0,37.8405,37.8657,37.7229,37.7313,136708.0
2019-02-19 10:40:00,44.91,44.97,44.86,44.9,172215.0,37.7313,37.7817,37.6892,37.7229,172215.0
2019-02-19 10:50:00,44.89,44.89,44.72,44.79,260648.0,37.7145,37.7145,37.5716,37.6304,260648.0
2019-02-19 11:00:00,44.8,44.89,44.76,44.8,214690.0,37.6388,37.7145,37.6052,37.6388,214690.0
2019-02-19 11:10:00,44.81,44.97,44.79,44.79,212020.0,37.6472,37.7817,37.6304,37.6304,212020.0
2019-02-19 11:20:00,44.8,44.9,44.72,44.89,255385.0,37.6388,37.7229,37.5716,37.7145,255385.0
2019-02-19 11:30:00,44.89,45.04,44.77,45.03,160318.0,37.7145,37.8405,37.6136,37.8321,160318.0
2019-02-19 11:40:00,45.03,45.33,45.03,45.32,300685.0,37.8321,38.0841,37.8321,38.0757,300685.0
2019-02-19 11:50:00,45.33,45.5,45.31,45.43,372424.0,38.0841,38.2269,38.0673,38.1681,372424.0
2019-02-19 12:00:00,45.43,45.53,45.4,45.52,314077.0,38.1681,38.2521,38.1429,38.2437,314077.0
2019-02-19 12:10:00,45.52,45.59,45.49,45.52,201353.0,38.2437,38.3026,38.2185,38.2437,201353.0
2019-02-19 12:20:00,45.51,45.67,45.51,45.66,182537.0,38.2353,38.3698,38.2353,38.3614,182537.0
2019-02-19 12:30:00,45.67,45.72,45.57,45.67,218700.0,38.3698,38.4118,38.2858,38.3698,218700.0
2019-02-19 12:40:00,45.67,45.7,45.59,45.64,167909.0,38.3698,38.395,38.3026,38.3446,167909.0
2019-02-19 12:50:00,45.64,45.71,45.62,45.66,158021.0,38.3446,38.4034,38.3278,38.3614,158021.0
2019-02-19 13:00:00,45.65,45.66,45.54,45.56,138447.0,38.353,38.3614,38.2605,38.2774,138447.0
2019-02-19 13:10:00,45.56,45.61,45.51,45.56,111593.0,38.2774,38.3194,38.2353,38.2774,111593.0
2019-02-19 13:20:00,45.56,45.7,45.56,45.69,184427.0,38.2774,38.395,38.2774,38.3866,184427.0
2019-02-19 13:30:00,45.69,45.7,45.54,45.59,185475.0,38.3866,38.395,38.2605,38.3026,185475.0
2019-02-19 13:40:00,45.59,45.71,45.58,45.69,143259.0,38.3026,38.4034,38.2942,38.3866,143259.0
2019-02-19 13:50:00,45.68,45.8,45.67,45.8,208298.0,38.3782,38.479,38.3698,38.479,208298.0
2019-02-19 14:00:00,45.79,45.79,45.72,45.75,123207.0,38.4706,38.4706,38.4118,38.437,123207.0
2019-02-19 14:10:00,45.74,45.8,45.66,45.67,127915.0,38.4286,38.479,38.3614,38.3698,127915.0
2019-02-19 14:20:00,45.68,45.75,45.67,45.72,128580.0,38.3782,38.437,38.3698,38.4118,128580.0
2019-02-19 14:30:00,45.72,45.73,45.59,45.62,158936.0,38.4118,38.4202,38.3026,38.3278,158936.0
2019-02-19 14:40:00,45.62,45.65,45.52,45.55,147598.0,38.3278,38.353,38.2437,38.269,147598.0
2019-02-19 14:50:00,45.55,45.62,45.54,45.58,119874.0,38.269,38.3278,38.2605,38.2942,119874.0
2019-02-19 15:00:00,45.58,45.73,45.58,45.72,170477.0,38.2942,38.4202,38.2942,38.4118,170477.0
2019-02-19 15:10:00,45.71,45.73,45.67,45.7,151012.0,38.4034,38.4202,38.3698,38.395,151012.0
2019-02-19 15:20:00,45.7,45.72,45.6,45.71,177894.0,38.395,38.4118,38.311,38.4034,177894.0
2019-02-19 15:30:00,45.71,45.74,45.59,45.6,380897.0,38.4034,38.4286,38.3026,38.311,380897.0
2019-02-19 15:40:00,45.61,45.65,45.54,45.55,329396.0,38.3194,38.353,38.2605,38.269,329396.0
2019-02-19 15:50:00,45.55,45.6,45.52,45.54,700969.0,38.269,38.311,38.2437,38.2605,700969.0
2019-02-20 09:30:00,45.23,45.97,45.23,45.91,357359.0,38.0001,38.6218,38.0001,38.5714,357359.0
2019-02-20 09:40:00,45.94,46.07,45.85,45.9,249459.0,38.5966,38.7058,38.521,38.563,249459.0
2019-02-20 09:50:00,45.9,46.04,45.89,46.04,204437.0,38.563,38.6806,38.5546,38.6806,204437.0
2019-02-20 10:00:00,46.03,46.07,45.95,45.96,321993.0,38.6722,38.7058,38.605,38.6134,321993.0
2019-02-20 10:10:00,45.95,46.0,45.81,45.95,165601.0,38.605,38.647,38.4874,38.605,165601.0
2019-02-20 10:20:00,45.96,45.99,45.86,45.9,113279.0,38.6134,38.6386,38.5294,38.563,113279.0
2019-02-20 10:30:00,45.91,46.09,45.9,46.06,130991.0,38.5714,38.7226,38.563,38.6974,130991.0
2019-02-20 10:40:00,46.06,46.1,46.02,46.1,130003.0,38.6974,38.731,38.6638,38.731,130003.0
2019-02-20 10:50:00,46.09,46.1,45.96,45.97,107589.0,38.7226,38.731,38.6134,38.6218,107589.0
2019-02-20 11:00:00,45.96,46.08,45.92,46.05,236984.0,38.6134,38.7142,38.5798,38.689,236984.0
2019-02-20 11:10:00,46.06,46.16,46.01,46.16,196871.0,38.6974,38.7814,38.6554,38.7814,196871.0
2019-02-20 11:20:00,46.17,46.18,45.95,46.05,254515.0,38.7898,38.7982,38.605,38.689,254515.0
2019-02-20 11:30:00,46.05,46.12,46.01,46.11,132388.0,38.689,38.7478,38.6554,38.7394,132388.0
2019-02-20 11:40:00,46.1,46.17,46.09,46.1,118550.0,38.731,38.7898,38.7226,38.731,118550.0
2019-02-20 11:50:00,46.09,46.24,46.07,46.17,122540.0,38.7226,38.8487,38.7058,38.7898,122540.0
2019-02-20 12:00:00,46.18,46.18,46.06,46.14,126134.0,38.7982,38.7982,38.6974,38.7646,126134.0
2019-02-20 12:10:00,46.15,46.2,46.12,46.13,74707.0,38.773,38.8151,38.7478,38.7562,74707.0
2019-02-20 12:20:00,46.13,46.19,46.02,46.04,109564.0,38.7562,38.8066,38.6638,38.6806,109564.0
2019-02-20 12:30:00,46.04,46.17,46.02,46.17,62307.0,38.6806,38.7898,38.6638,38.7898,62307.0
2019-02-20 12:40:00,46.18,46.2,46.09,46.16,81129.0,38.7982,38.8151,38.7226,38.7814,81129.0
2019-02-20 12:50:00,46.16,46.22,46.1,46.19,142606.0,38.7814,38.8319,38.731,38.8066,142606.0
2019-02-20 13:00:00,46.18,46.29,46.17,46.24,114323.0,38.7982,38.8907,38.7898,38.8487,114323.0
2019-02-20 13:10:00,46.24,46.35,46.18,46.3,243434.0,38.8487,38.9411,38.7982,38.8991,243434.0
2019-02-20 13:20:00,46.3,46.3,46.19,46.21,250626.0,38.8991,38.8991,38.8066,38.8235,250626.0
2019-02-20 13:30:00,46.21,46.22,46.07,46.08,131544.0,38.8235,38.8319,38.7058,38.7142,131544.0
2019-02-20 13:40:00,46.07,46.15,46.03,46.1,121287.0,38.7058,38.773,38.6722,38.731,121287.0
2019-02-20 13:50:00,46.09,46.09,45.95,45.95,104295.0,38.7226,38.7226,38.605,38.605,104295.0
2019-02-20 14:00:00,45.96,46.04,45.89,45.92,159596.0,38.6134,38.6806,38.5546,38.5798,159596.0
2019-02-20 14:10:00,45.93,46.02,45.86,45.92,130682.0,38.5882,38.6638,38.5294,38.5798,130682.0
2019-02-20 14:20:00,45.92,46.0,45.86,45.95,110719.0,38.5798,38.647,38.5294,38.605,110719.0
2019-02-20 14:30:00,45.96,46.02,45.94,45.98,125203.0,38.6134,38.6638,38.5966,38.6302,125203.0
2019-02-20 14:40:00,45.98,45.99,45.86,45.87,178405.0,38.6302,38.6386,38.5294,38.5378,178405.0
2019-02-20 14:50:00,45.87,45.92,45.83,45.89,107068.0,38.5378,38.5798,38.5042,38.5546,107068.0
2019-02-20 15:00:00,45.9,46.06,45.89,46.03,182086.0,38.563,38.6974,38.5546,38.6722,182086.0
2019-02-20 15:10:00,46.03,46.06,46.0,46.03,132301.0,38.6722,38.6974,38.647,38.6722,132301.0
2019-02-20 15:20:00,46.04,46.06,45.95,45.96,120593.0,38.6806,38.6974,38.605,38.6134,120593.0
2019-02-20 15:30:00,45.96,46.01,45.89,46.0,128390.0,38.6134,38.6554,38.5546,38.647,128390.0
2019-02-20 15:40:00,45.99,46.02,45.9,45.92,306839.0,38.6386,38.6638,38.563,38.5798,306839.0
2019-02-20 15:50:00,45.91,45.92,45.8,45.9,598331.0,38.5714,38.5798,38.479,38.563,598331.0
2019-02-21 09:30:00,45.86,45.95,45.23,45.43,449906.0,38.5294,38.605,38.0001,38.1681,449906.0
2019-02-21 09:40:00,45.42,45.43,45.12,45.13,224535.0,38.1597,38.1681,37.9077,37.9161,224535.0
2019-02-21 09:50:00,45.14,45.44,45.14,45.42,144009.0,37.9245,38.1765,37.9245,38.1597,144009.0
2019-02-21 10:00:00,45.41,45.54,45.29,45.46,149103.0,38.1513,38.2605,38.0505,38.1933,149103.0
2019-02-21 10:10:00,45.46,45.46,45.22,45.34,219872.0,38.1933,38.1933,37.9917,38.0925,219872.0
2019-02-21 10:20:00,45.34,45.38,45.08,45.1,327763.0,38.0925,38.1261,37.8741,37.8909,327763.0
2019-02-21 10:30:00,45.1,45.22,45.1,45.18,97002.0,37.8909,37.9917,37.8909,37.9581,97002.0
2019-02-21 10:40:00,45.18,45.19,45.08,45.12,136233.0,37.9581,37.9665,37.8741,37.9077,136233.0
2019-02-21 10:50:00,45.12,45.24,45.1,45.16,102507.0,37.9077,38.0085,37.8909,37.9413,102507.0
2019-02-21 11:00:00,45.15,45.29,45.13,45.16,132278.0,37.9329,38.0505,37.9161,37.9413,132278.0
2019-02-21 11:10:00,45.16,45.4,45.16,45.37,258487.0,37.9413,38.1429,37.9413,38.1177,258487.0
2019-02-21 11:20:00,45.37,45.42,45.18,45.18,166694.0,38.1177,38.1597,37.9581,37.9581,166694.0
2019-02-21 11:30:00,45.19,45.25,45.12,45.18,219353.0,37.9665,38.0169,37.9077,37.9581,219353.0
2019-02-21 11:40:00,45.18,45.23,45.02,45.09,136691.0,37.9581,38.0001,37.8237,37.8825,136691.0
2019-02-21 11:50:00,45.09,45.11,44.97,45.01,162407.0,37.8825,37.8993,37.7817,37.8153,162407.0
2019-02-21 12:00:00,45.01,45.04,44.89,44.9,245817.0,37.8153,37.8405,37.7145,37.7229,245817.0
2019-02-21 12:10:00,44.9,44.91,44.81,44.84,170988.0,37.7229,37.7313,37.6472,37.6724,170988.0
2019-02-21 12:20:00,44.85,44.85,44.67,44.68,113394.0,37.6808,37.6808,37.5296,37.538,113394.0
2019-02-21 12:30:00,44.68,44.77,44.68,44.71,121688.0,37.538,37.6136,37.538,37.5632,121688.0
2019-02-21 12:40:00,44.71,44.84,44.7,44.79,108477.0,37.5632,37.6724,37.5548,37.6304,108477.0
2019-02-21 12:50:00,44.8,44.85,44.75,44.83,98322.0,37.6388,37.6808,37.5968,37.664,98322.0
2019-02-21 13:00:00,44.84,44.85,44.78,44.8,88414.0,37.6724,37.6808,37.622,37.6388,88414.0
2019-02-21 13:10:00,44.8,44.81,44.7,44.72,267392.0,37.6388,37.6472,37.5548,37.5716,267392.0
2019-02-21 13:20:00,44.72,44.81,44.71,44.72,53537.0,37.5716,37.6472,37.5632,37.5716,53537.0
2019-02-21 13:30:00,44.72,44.86,44.72,44.83,99942.0,37.5716,37.6892,37.5716,37.664,99942.0
2019-02-21 13:40:00,44.83,44.96,44.83,44.95,336613.0,37.664,37.7733,37.664,37.7649,336613.0
2019-02-21 13:50:00,44.95,44.98,44.92,44.95,112823.0,37.7649,37.7901,37.7397,37.7649,112823.0
2019-02-21 14:00:00,44.96,44.96,44.9,44.93,155251.0,37.7733,37.7733,37.7229,37.7481,155251.0
2019-02-21 14:10:00,44.93,44.94,44.85,44.88,209833.0,37.7481,37.7565,37.6808,37.706,209833.0
2019-02-21 14:20:00,44.89,44.94,44.85,44.92,92249.0,37.7145,37.7565,37.6808,37.7397,92249.0
2019-02-21 14:30:00,44.93,44.98,44.87,44.88,213372.0,37.7481,37.7901,37.6976,37.706,213372.0
2019-02-21 14:40:00,44.88,44.95,44.78,44.8,276523.0,37.706,37.7649,37.622,37.6388,276523.0
2019-02-21 14:50:00,44.8,44.81,44.71,44.72,119241.0,37.6388,37.6472,37.5632,37.5716,119241.0
2019-02-21 15:00:00,44.71,44.75,44.62,44.73,184350.0,37.5632,37.5968,37.4876,37.58,184350.0
2019-02-21 15:10:00,44.73,44.78,44.69,44.73,132253.0,37.58,37.622,37.5464,37.58,132253.0
2019-02-21 15:20:00,44.72,44.75,44.68,44.69,117844.0,37.5716,37.5968,37.538,37.5464,117844.0
2019-02-21 15:30:00,44.69,44.73,44.64,44.7,316610.0,37.5464,37.58,37.5044,37.5548,316610.0
2019-02-21 15:40:00,44.7,44.73,44.6,44.67,368496.0,37.5548,37.58,37.4708,37.5296,368496.0
2019-02-21 15:50:00,44.67,44.77,44.64,44.73,604834.0,37.5296,37.6136,37.5044,37.58,604834.0
2019-02-22 09:30:00,45.08,45.14,44.91,44.94,268466.0,37.8741,37.9245,37.7313,37.7565,268466.0
2019-02-22 09:40:00,44.93,44.99,44.79,44.8,144623.0,37.7481,37.7985,37.6304,37.6388,144623.0
2019-02-22 09:50:00,44.8,44.87,44.72,44.72,103053.0,37.6388,37.6976,37.5716,37.5716,103053.0
2019-02-22 10:00:00,44.73,44.73,44.5,44.51,147319.0,37.58,37.58,37.3868,37.3952,147319.0
2019-02-22 10:10:00,44.51,44.66,44.5,44.61,104307.0,37.3952,37.5212,37.3868,37.4792,104307.0
2019-02-22 10:20:00,44.62,44.64,44.43,44.46,162143.0,37.4876,37.5044,37.328,37.3532,162143.0
2019-02-22 10:30:00,44.47,44.54,44.4,44.47,109124.0,37.3616,37.4204,37.3028,37.3616,109124.0
2019-02-22 10:40:00,44.47,44.49,44.31,44.34,108352.0,37.3616,37.3784,37.2272,37.2524,108352.0
2019-02-22 10:50:00,44.33,44.44,44.26,44.41,115019.0,37.244,37.3364,37.1852,37.3112,115019.0
2019-02-22 11:00:00,44.42,44.47,44.37,44.41,71417.0,37.3196,37.3616,37.2776,37.3112,71417.0
2019-02-22 11:10:00,44.4,44.45,44.33,44.41,75385.0,37.3028,37.3448,37.244,37.3112,75385.0
2019-02-22 11:20:00,44.41,44.48,44.31,44.33,93845.0,37.3112,37.37,37.2272,37.244,93845.0
2019-02-22 11:30:00,44.33,44.43,44.33,44.4,147111.0,37.244,37.328,37.244,37.3028,147111.0
2019-02-22 11:40:00,44.41,44.46,44.34,44.41,167860.0,37.3112,37.3532,37.2524,37.3112,167860.0
2019-02-22 11:50:00,44.41,44.5,44.39,44.46,75356.0,37.3112,37.3868,37.2944,37.3532,75356.0
2019-02-22 12:00:00,44.45,44.5,44.42,44.45,70486.0,37.3448,37.3868,37.3196,37.3448,70486.0
2019-02-22 12:10:00,44.44,44.46,44.37,44.41,108236.0,37.3364,37.3532,37.2776,37.3112,108236.0
2019-02-22 12:20:00,44.4,44.46,44.37,44.4,76903.0,37.3028,37.3532,37.2776,37.3028,76903.0
2019-02-22 12:30:00,44.4,44.54,44.35,44.48,103376.0,37.3028,37.4204,37.2608,37.37,103376.0
2019-02-22 12:40:00,44.49,44.55,44.47,44.48,170840.0,37.3784,37.4288,37.3616,37.37,170840.0
2019-02-22 12:50:00,44.47,44.49,44.38,44.45,116846.0,37.3616,37.3784,37.286,37.3448,116846.0
2019-02-22 13:00:00,44.45,44.48,44.4,44.41,53169.0,37.3448,37.37,37.3028,37.3112,53169.0
2019-02-22 13:10:00,44.41,44.44,44.39,44.43,61699.0,37.3112,37.3364,37.2944,37.328,61699.0
2019-02-22 13:20:00,44.42,44.47,44.4,44.45,74176.0,37.3196,37.3616,37.3028,37.3448,74176.0
2019-02-22 13:30:00,44.45,44.49,44.41,44.43,58979.0,37.3448,37.3784,37.3112,37.328,58979.0
2019-02-22 13:40:00,44.43,44.43,44.36,44.39,62878.0,37.328,37.328,37.2692,37.2944,62878.0
2019-02-22 13:50:00,44.39,44.42,44.33,44.38,61449.0,37.2944,37.3196,37.244,37.286,61449.0
2019-02-22 14:00:00,44.37,44.38,44.3,44.35,85598.0,37.2776,37.286,37.2188,37.2608,85598.0
2019-02-22 14:10:00,44.34,44.37,44.29,44.32,91446.0,37.2524,37.2776,37.2104,37.2356,91446.0
2019-02-22 14:20:00,44.32,44.36,44.25,44.26,79362.0,37.2356,37.2692,37.1768,37.1852,79362.0
2019-02-22 14:30:00,44.26,44.33,44.22,44.23,85060.0,37.1852,37.244,37.1515,37.1599,85060.0
2019-02-22 14:40:00,44.23,44.26,44.19,44.22,81484.0,37.1599,37.1852,37.1263,37.1515,81484.0
2019-02-22 14:50:00,44.22,44.26,44.19,44.21,79898.0,37.1515,37.1852,37.1263,37.1431,79898.0
2019-02-22 15:00:00,44.21,44.28,44.21,44.22,77646.0,37.1431,37.202,37.1431,37.1515,77646.0
2019-02-22 15:10:00,44.23,44.27,44.2,44.26,62918.0,37.1599,37.1936,37.1347,37.1852,62918.0
2019-02-22 15:20:00,44.27,44.31,44.24,44.31,98337.0,37.1936,37.2272,37.1684,37.2272,98337.0
2019-02-22 15:30:00,44.3,44.34,44.29,44.31,117415.0,37.2188,37.2524,37.2104,37.2272,117415.0
2019-02-22 15:40:00,44.32,44.42,44.31,44.38,244765.0,37.2356,37.3196,37.2272,37.286,244765.0
2019-02-22 15:50:00,44.38,44.43,44.32,44.37,669244.0,37.286,37.328,37.2356,37.2776,669244.0
2019-02-25 09:30:00,44.33,44.81,44.25,44.75,306601.0,37.244,37.6472,37.1768,37.5968,306601.0
2019-02-25 09:40:00,44.76,44.77,44.53,44.63,189898.0,37.6052,37.6136,37.412,37.496,189898.0
2019-02-25 09:50:00,44.63,44.75,44.61,44.71,210961.0,37.496,37.5968,37.4792,37.5632,210961.0
2019-02-25 10:00:00,44.71,44.77,44.64,44.76,167143.0,37.5632,37.6136,37.5044,37.6052,167143.0
2019-02-25 10:10:00,44.76,44.76,44.55,44.57,83948.0,37.6052,37.6052,37.4288,37.4456,83948.0
2019-02-25 10:20:00,44.55,44.58,44.46,44.57,80994.0,37.4288,37.454,37.3532,37.4456,80994.0
2019-02-25 10:30:00,44.57,44.58,44.48,44.5,81247.0,37.4456,37.454,37.37,37.3868,81247.0
2019-02-25 10:40:00,44.49,44.65,44.49,44.64,203421.0,37.3784,37.5128,37.3784,37.5044,203421.0
2019-02-25 10:50:00,44.63,44.74,44.6,44.66,72249.0,37.496,37.5884,37.4708,37.5212,72249.0
2019-02-25 11:00:00,44.66,44.72,44.64,44.65,67726.0,37.5212,37.5716,37.5044,37.5128,67726.0
2019-02-25 11:10:00,44.65,44.67,44.6,44.65,103391.0,37.5128,37.5296,37.4708,37.5128,103391.0
2019-02-25 11:20:00,44.65,44.67,44.54,44.55,123678.0,37.5128,37.5296,37.4204,37.4288,123678.0
2019-02-25 11:30:00,44.55,44.59,44.52,44.59,155474.0,37.4288,37.4624,37.4036,37.4624,155474.0
2019-02-25 11:40:00,44.59,44.75,44.58,44.75,86845.0,37.4624,37.5968,37.454,37.5968,86845.0
2019-02-25 11:50:00,44.75,44.77,44.68,44.73,188847.0,37.5968,37.6136,37.538,37.58,188847.0
2019-02-25 12:00:00,44.73,44.76,44.67,44.69,71303.0,37.58,37.6052,37.5296,37.5464,71303.0
2019-02-25 12:10:00,44.69,44.79,44.67,44.77,106672.0,37.5464,37.6304,37.5296,37.6136,106672.0
2019-02-25 12:20:00,44.77,44.84,44.76,44.79,101067.0,37.6136,37.6724,37.6052,37.6304,101067.0
2019-02-25 12:30:00,44.79,44.81,44.77,44.77,47181.0,37.6304,37.6472,37.6136,37.6136,47181.0
2019-02-25 12:40:00,44.78,44.85,44.77,44.84,81396.0,37.622,37.6808,37.6136,37.6724,81396.0
2019-02-25 12:50:00,44.84,44.85,44.79,44.81,84615.0,37.6724,37.6808,37.6304,37.6472,84615.0
2019-02-25 13:00:00,44.81,44.88,44.79,44.88,74026.0,37.6472,37.706,37.6304,37.706,74026.0
2019-02-25 13:10:00,44.87,44.95,44.86,44.93,52721.0,37.6976,37.7649,37.6892,37.7481,52721.0
2019-02-25 13:20:00,44.92,44.94,44.88,44.92,52128.0,37.7397,37.7565,37.706,37.7397,52128.0
2019-02-25 13:30:00,44.92,44.94,44.78,44.81,196519.0,37.7397,37.7565,37.622,37.6472,196519.0
2019-02-25 13:40:00,44.82,44.9,44.82,44.85,92644.0,37.6556,37.7229,37.6556,37.6808,92644.0
2019-02-25 13:50:00,44.86,44.96,44.84,44.96,74132.0,37.6892,37.7733,37.6724,37.7733,74132.0
2019-02-25 14:00:00,44.96,45.01,44.92,44.98,102030.0,37.7733,37.8153,37.7397,37.7901,102030.0
2019-02-25 14:10:00,44.97,45.0,44.93,44.98,65061.0,37.7817,37.8069,37.7481,37.7901,65061.0
2019-02-25 14:20:00,44.98,44.99,44.92,44.96,134370.0,37.7901,37.7985,37.7397,37.7733,134370.0
2019-02-25 14:30:00,44.96,44.98,44.92,44.94,64341.0,37.7733,37.7901,37.7397,37.7565,64341.0
2019-02-25 14:40:00,44.94,44.97,44.91,44.92,69437.0,37.7565,37.7817,37.7313,37.7397,69437.0
2019-02-25 14:50:00,44.92,44.97,44.92,44.94,68975.0,37.7397,37.7817,37.7397,37.7565,68975.0
2019-02-25 15:00:00,44.94,44.95,44.88,44.91,70548.0,37.7565,37.7649,37.706,37.7313,70548.0
2019-02-25 15:10:00,44.91,44.92,44.88,44.9,43872.0,37.7313,37.7397,37.706,37.7229,43872.0
2019-02-25 15:20:00,44.9,44.91,44.8,44.8,87893.0,37.7229,37.7313,37.6388,37.6388,87893.0
2019-02-25 15:30:00,44.8,44.83,44.77,44.79,109821.0,37.6388,37.664,37.6136,37.6304,109821.0
2019-02-25 15:40:00,44.79,44.84,44.76,44.76,157218.0,37.6304,37.6724,37.6052,37.6052,157218.0
2019-02-25 15:50:00,44.76,44.79,44.7,44.78,495018.0,37.6052,37.6304,37.5548,37.622,495018.0
2019-02-26 09:30:00,44.8,45.09,44.8,44.97,319620.0,37.6388,37.8825,37.6388,37.7817,319620.0
2019-02-26 09:40:00,44.98,45.15,44.73,44.74,227664.0,37.7901,37.9329,37.58,37.5884,227664.0
2019-02-26 09:50:00,44.74,44.85,44.71,44.74,88050.0,37.5884,37.6808,37.5632,37.5884,88050.0
2019-02-26 10:00:00,44.75,44.82,44.59,44.59,135561.0,37.5968,37.6556,37.4624,37.4624,135561.0
2019-02-26 10:10:00,44.59,44.74,44.57,44.68,121747.0,37.4624,37.5884,37.4456,37.538,121747.0
2019-02-26 10:20:00,44.68,44.7,44.59,44.66,91591.0,37.538,37.5548,37.4624,37.5212,91591.0
2019-02-26 10:30:00,44.67,44.74,44.65,44.7,67951.0,37.5296,37.5884,37.5128,37.5548,67951.0
2019-02-26 10:40:00,44.71,44.82,44.71,44.78,75083.0,37.5632,37.6556,37.5632,37.622,75083.0
2019-02-26 10:50:00,44.77,44.79,44.7,44.74,69732.0,37.6136,37.6304,37.5548,37.5884,69732.0
2019-02-26 11:00:00,44.73,44.84,44.71,44.84,68399.0,37.58,37.6724,37.5632,37.6724,68399.0
2019-02-26 11:10:00,44.84,44.99,44.8,44.95,85207.0,37.6724,37.7985,37.6388,37.7649,85207.0
2019-02-26 11:20:00,44.95,44.95,44.72,44.77,229557.0,37.7649,37.7649,37.5716,37.6136,229557.0
2019-02-26 11:30:00,44.78,44.84,44.72,44.72,100749.0,37.622,37.6724,37.5716,37.5716,100749.0
2019-02-26 11:40:00,44.71,44.79,44.7,44.76,87501.0,37.5632,37.6304,37.5548,37.6052,87501.0
2019-02-26 11:50:00,44.77,44.77,44.69,44.73,157472.0,37.6136,37.6136,37.5464,37.58,157472.0
2019-02-26 12:00:00,44.73,44.74,44.6,44.6,97145.0,37.58,37.5884,37.4708,37.4708,97145.0
2019-02-26 12:10:00,44.61,44.63,44.56,44.57,57781.0,37.4792,37.496,37.4372,37.4456,57781.0
2019-02-26 12:20:00,44.57,44.66,44.56,44.65,110244.0,37.4456,37.5212,37.4372,37.5128,110244.0
2019-02-26 12:30:00,44.65,44.67,44.46,44.48,121802.0,37.5128,37.5296,37.3532,37.37,121802.0
2019-02-26 12:40:00,44.47,44.58,44.47,44.55,73293.0,37.3616,37.454,37.3616,37.4288,73293.0
2019-02-26 12:50:00,44.56,44.61,44.54,44.55,60100.0,37.4372,37.4792,37.4204,37.4288,60100.0
2019-02-26 13:00:00,44.55,44.59,44.54,44.58,73370.0,37.4288,37.4624,37.4204,37.454,73370.0
2019-02-26 13:10:00,44.58,44.6,44.54,44.55,51852.0,37.454,37.4708,37.4204,37.4288,51852.0
2019-02-26 13:20:00,44.56,44.58,44.51,44.52,79500.0,37.4372,37.454,37.3952,37.4036,79500.0
2019-02-26 13:30:00,44.52,44.54,44.48,44.51,52754.0,37.4036,37.4204,37.37,37.3952,52754.0
2019-02-26 13:40:00,44.51,44.53,44.46,44.49,51447.0,37.3952,37.412,37.3532,37.3784,51447.0
2019-02-26 13:50:00,44.49,44.5,44.45,44.45,88490.0,37.3784,37.3868,37.3448,37.3448,88490.0
2019-02-26 14:00:00,44.45,44.47,44.44,44.46,146698.0,37.3448,37.3616,37.3364,37.3532,146698.0
2019-02-26 14:10:00,44.46,44.5,44.4,44.42,88891.0,37.3532,37.3868,37.3028,37.3196,88891.0
2019-02-26 14:20:00,44.43,44.44,44.38,44.4,53970.0,37.328,37.3364,37.286,37.3028,53970.0
2019-02-26 14:30:00,44.4,44.53,44.4,44.53,73169.0,37.3028,37.412,37.3028,37.412,73169.0
2019-02-26 14:40:00,44.54,44.56,44.46,44.48,87011.0,37.4204,37.4372,37.3532,37.37,87011.0
2019-02-26 14:50:00,44.48,44.51,44.42,44.49,123384.0,37.37,37.3952,37.3196,37.3784,123384.0
2019-02-26 15:00:00,44.49,44.53,44.48,44.49,90240.0,37.3784,37.412,37.37,37.3784,90240.0
2019-02-26 15:10:00,44.49,44.52,44.44,44.48,93187.0,37.3784,37.4036,37.3364,37.37,93187.0
2019-02-26 15:20:00,44.48,44.5,44.38,44.38,103920.0,37.37,37.3868,37.286,37.286,103920.0
2019-02-26 15:30:00,44.38,44.44,44.35,44.36,195082.0,37.286,37.3364,37.2608,37.2692,195082.0
2019-02-26 15:40:00,44.36,44.39,44.3,44.3,157431.0,37.2692,37.2944,37.2188,37.2188,157431.0
2019-02-26 15:50:00,44.3,44.31,44.26,44.3,476095.0,37.2188,37.2272,37.1852,37.2188,476095.0
2019-02-27 09:30:00,44.39,44.48,44.21,44.3,285229.0,37.2944,37.37,37.1431,37.2188,285229.0
2019-02-27 09:40:00,44.3,44.41,44.25,44.31,146308.0,37.2188,37.3112,37.1768,37.2272,146308.0
2019-02-27 09:50:00,44.29,44.34,44.24,44.33,89420.0,37.2104,37.2524,37.1684,37.244,89420.0
2019-02-27 10:00:00,44.34,44.47,44.31,44.45,235690.0,37.2524,37.3616,37.2272,37.3448,235690.0
2019-02-27 10:10:00,44.45,44.45,44.23,44.36,133879.0,37.3448,37.3448,37.1599,37.2692,133879.0
2019-02-27 10:20:00,44.36,44.36,44.08,44.24,119510.0,37.2692,37.2692,37.0339,37.1684,119510.0
2019-02-27 10:30:00,44.25,44.58,44.25,44.55,380359.0,37.1768,37.454,37.1768,37.4288,380359.0
2019-02-27 10:40:00,44.56,44.67,44.52,44.52,512420.0,37.4372,37.5296,37.4036,37.4036,512420.0
2019-02-27 10:50:00,44.52,44.67,44.49,44.54,747514.0,37.4036,37.5296,37.3784,37.4204,747514.0
2019-02-27 11:00:00,44.54,44.78,44.5,44.74,362981.0,37.4204,37.622,37.3868,37.5884,362981.0
2019-02-27 11:10:00,44.74,44.78,44.65,44.66,184233.0,37.5884,37.622,37.5128,37.5212,184233.0
2019-02-27 11:20:00,44.66,44.68,44.48,44.48,178837.0,37.5212,37.538,37.37,37.37,178837.0
2019-02-27 11:30:00,44.48,44.53,44.41,44.47,94315.0,37.37,37.412,37.3112,37.3616,94315.0
2019-02-27 11:40:00,44.47,44.5,44.4,44.48,65015.0,37.3616,37.3868,37.3028,37.37,65015.0
2019-02-27 11:50:00,44.48,44.54,44.46,44.52,143461.0,37.37,37.4204,37.3532,37.4036,143461.0
2019-02-27 12:00:00,44.51,44.53,44.4,44.4,87519.0,37.3952,37.412,37.3028,37.3028,87519.0
2019-02-27 12:10:00,44.41,44.42,44.35,44.4,77809.0,37.3112,37.3196,37.2608,37.3028,77809.0
2019-02-27 12:20:00,44.4,44.42,44.36,44.39,43885.0,37.3028,37.3196,37.2692,37.2944,43885.0
2019-02-27 12:30:00,44.4,44.48,44.4,44.47,55626.0,37.3028,37.37,37.3028,37.3616,55626.0
2019-02-27 12:40:00,44.47,44.49,44.4,44.41,37333.0,37.3616,37.3784,37.3028,37.3112,37333.0
2019-02-27 12:50:00,44.41,44.43,44.36,44.38,43281.0,37.3112,37.328,37.2692,37.286,43281.0
2019-02-27 13:00:00,44.37,44.38,44.31,44.33,50368.0,37.2776,37.286,37.2272,37.244,50368.0
2019-02-27 13:10:00,44.33,44.46,44.32,44.44,45569.0,37.244,37.3532,37.2356,37.3364,45569.0
2019-02-27 13:20:00,44.44,44.53,44.41,44.52,64416.0,37.3364,37.412,37.3112,37.4036,64416.0
2019-02-27 13:30:00,44.52,44.52,44.42,44.48,68888.0,37.4036,37.4036,37.3196,37.37,68888.0
2019-02-27 13:40:00,44.47,44.48,44.38,44.41,51516.0,37.3616,37.37,37.286,37.3112,51516.0
2019-02-27 13:50:00,44.41,44.46,44.39,44.46,52058.0,37.3112,37.3532,37.2944,37.3532,52058.0
2019-02-27 14:00:00,44.46,44.51,44.42,44.45,57742.0,37.3532,37.3952,37.3196,37.3448,57742.0
2019-02-27 14:10:00,44.45,44.48,44.42,44.44,98988.0,37.3448,37.37,37.3196,37.3364,98988.0
2019-02-27 14:20:00,44.45,44.47,44.36,44.41,57239.0,37.3448,37.3616,37.2692,37.3112,57239.0
2019-02-27 14:30:00,44.4,44.42,44.34,44.34,80823.0,37.3028,37.3196,37.2524,37.2524,80823.0
2019-02-27 14:40:00,44.34,44.35,44.26,44.29,69424.0,37.2524,37.2608,37.1852,37.2104,69424.0
2019-02-27 14:50:00,44.29,44.32,44.25,44.31,71070.0,37.2104,37.2356,37.1768,37.2272,71070.0
2019-02-27 15:00:00,44.33,44.39,44.3,44.39,49910.0,37.244,37.2944,37.2188,37.2944,49910.0
2019-02-27 15:10:00,44.38,44.41,44.29,44.31,65946.0,37.286,37.3112,37.2104,37.2272,65946.0
2019-02-27 15:20:00,44.3,44.32,44.25,44.25,77422.0,37.2188,37.2356,37.1768,37.1768,77422.0
2019-02-27 15:30:00,44.25,44.33,44.24,44.29,123071.0,37.1768,37.244,37.1684,37.2104,123071.0
2019-02-27 15:40:00,44.29,44.36,44.27,44.34,217627.0,37.2104,37.2692,37.1936,37.2524,217627.0
2019-02-27 15:50:00,44.34,44.4,44.32,44.35,902083.0,37.2524,37.3028,37.2356,37.2608,902083.0
2019-02-28 09:30:00,44.46,44.54,44.05,44.08,297977.0,37.3532,37.4204,37.0087,37.0339,297977.0
2019-02-28 09:40:00,44.09,44.17,43.95,43.97,359119.0,37.0423,37.1095,36.9247,36.9415,359119.0
2019-02-28 09:50:00,43.96,44.03,43.85,44.03,230633.0,36.9331,36.9919,36.8407,36.9919,230633.0
2019-02-28 10:00:00,44.03,44.07,43.84,43.86,143687.0,36.9919,37.0255,36.8323,36.8491,143687.0
2019-02-28 10:10:00,43.87,43.94,43.77,43.79,249682.0,36.8575,36.9163,36.7735,36.7903,249682.0
2019-02-28 10:20:00,43.79,43.8,43.62,43.74,247376.0,36.7903,36.7987,36.6475,36.7483,247376.0
2019-02-28 10:30:00,43.74,43.82,43.62,43.63,372568.0,36.7483,36.8155,36.6475,36.6559,372568.0
2019-02-28 10:40:00,43.63,43.72,43.56,43.59,212968.0,36.6559,36.7315,36.597,36.6223,212968.0
2019-02-28 10:50:00,43.6,43.64,43.54,43.56,177262.0,36.6307,36.6643,36.5802,36.597,177262.0
2019-02-28 11:00:00,43.56,43.58,43.41,43.42,138844.0,36.597,36.6139,36.471,36.4794,138844.0
2019-02-28 11:10:00,43.42,43.55,43.42,43.55,113838.0,36.4794,36.5886,36.4794,36.5886,113838.0
2019-02-28 11:20:00,43.54,43.79,43.52,43.77,385385.0,36.5802,36.7903,36.5634,36.7735,385385.0
2019-02-28 11:30:00,43.77,44.01,43.74,43.99,204508.0,36.7735,36.9751,36.7483,36.9583,204508.0
2019-02-28 11:40:00,43.98,44.01,43.91,43.98,139104.0,36.9499,36.9751,36.8911,36.9499,139104.0
2019-02-28 11:50:00,43.98,43.98,43.76,43.76,153496.0,36.9499,36.9499,36.7651,36.7651,153496.0
2019-02-28 12:00:00,43.76,43.84,43.73,43.83,64591.0,36.7651,36.8323,36.7399,36.8239,64591.0
2019-02-28 12:10:00,43.83,43.88,43.8,43.86,52905.0,36.8239,36.8659,36.7987,36.8491,52905.0
2019-02-28 12:20:00,43.86,43.91,43.8,43.9,131954.0,36.8491,36.8911,36.7987,36.8827,131954.0
2019-02-28 12:30:00,43.9,43.92,43.82,43.84,53877.0,36.8827,36.8995,36.8155,36.8323,53877.0
2019-02-28 12:40:00,43.85,43.87,43.81,43.86,43638.0,36.8407,36.8575,36.8071,36.8491,43638.0
2019-02-28 12:50:00,43.85,43.94,43.82,43.93,70352.0,36.8407,36.9163,36.8155,36.9079,70352.0
2019-02-28 13:00:00,43.93,44.0,43.92,43.97,75542.0,36.9079,36.9667,36.8995,36.9415,75542.0
2019-02-28 13:10:00,43.96,43.97,43.88,43.88,43760.0,36.9331,36.9415,36.8659,36.8659,43760.0
2019-02-28 13:20:00,43.88,43.93,43.85,43.93,76324.0,36.8659,36.9079,36.8407,36.9079,76324.0
2019-02-28 13:30:00,43.93,43.97,43.91,43.93,59838.0,36.9079,36.9415,36.8911,36.9079,59838.0
2019-02-28 13:40:00,43.92,43.95,43.87,43.87,54294.0,36.8995,36.9247,36.8575,36.8575,54294.0
2019-02-28 13:50:00,43.86,43.89,43.81,43.81,68810.0,36.8491,36.8743,36.8071,36.8071,68810.0
2019-02-28 14:00:00,43.81,43.85,43.74,43.79,78992.0,36.8071,36.8407,36.7483,36.7903,78992.0
2019-02-28 14:10:00,43.78,43.84,43.75,43.84,69997.0,36.7819,36.8323,36.7567,36.8323,69997.0
2019-02-28 14:20:00,43.84,43.9,43.82,43.82,65084.0,36.8323,36.8827,36.8155,36.8155,65084.0
2019-02-28 14:30:00,43.83,43.84,43.75,43.78,71365.0,36.8239,36.8323,36.7567,36.7819,71365.0
2019-02-28 14:40:00,43.78,43.8,43.72,43.74,89748.0,36.7819,36.7987,36.7315,36.7483,89748.0
2019-02-28 14:50:00,43.74,43.91,43.74,43.91,88775.0,36.7483,36.8911,36.7483,36.8911,88775.0
2019-02-28 15:00:00,43.91,43.92,43.86,43.9,81050.0,36.8911,36.8995,36.8491,36.8827,81050.0
2019-02-28 15:10:00,43.91,43.95,43.89,43.94,95907.0,36.8911,36.9247,36.8743,36.9163,95907.0
2019-02-28 15:20:00,43.94,44.07,43.94,44.05,160992.0,36.9163,37.0255,36.9163,37.0087,160992.0
2019-02-28 15:30:00,44.05,44.18,44.02,44.09,208604.0,37.0087,37.1179,36.9835,37.0423,208604.0
2019-02-28 15:40:00,44.09,44.11,44.01,44.05,322912.0,37.0423,37.0591,36.9751,37.0087,322912.0
2019-02-28 15:50:00,44.05,44.08,43.98,44.06,762019.0,37.0087,37.0339,36.9499,37.0171,762019.0
2019-03-01 09:30:00,44.22,44.77,44.22,44.77,457968.0,37.1515,37.6136,37.1515,37.6136,457968.0
2019-03-01 09:40:00,44.78,44.93,44.57,44.6,268838.0,37.622,37.7481,37.4456,37.4708,268838.0
2019-03-01 09:50:00,44.61,44.92,44.61,44.88,128102.0,37.4792,37.7397,37.4792,37.706,128102.0
2019-03-01 10:00:00,44.88,44.95,44.75,44.83,169348.0,37.706,37.7649,37.5968,37.664,169348.0
2019-03-01 10:10:00,44.83,44.91,44.75,44.88,109480.0,37.664,37.7313,37.5968,37.706,109480.0
2019-03-01 10:20:00,44.88,44.89,44.59,44.62,134749.0,37.706,37.7145,37.4624,37.4876,134749.0
2019-03-01 10:30:00,44.62,44.62,44.37,44.43,295896.0,37.4876,37.4876,37.2776,37.328,295896.0
2019-03-01 10:40:00,44.43,44.68,44.39,44.61,181370.0,37.328,37.538,37.2944,37.4792,181370.0
2019-03-01 10:50:00,44.62,44.83,44.56,44.82,173486.0,37.4876,37.664,37.4372,37.6556,173486.0
2019-03-01 11:00:00,44.83,44.88,44.59,44.69,303289.0,37.664,37.706,37.4624,37.5464,303289.0
2019-03-01 11:10:00,44.68,44.71,44.49,44.59,149911.0,37.538,37.5632,37.3784,37.4624,149911.0
2019-03-01 11:20:00,44.6,44.74,44.56,44.74,127995.0,37.4708,37.5884,37.4372,37.5884,127995.0
2019-03-01 11:30:00,44.75,44.87,44.69,44.85,93434.0,37.5968,37.6976,37.5464,37.6808,93434.0
2019-03-01 11:40:00,44.85,44.91,44.83,44.85,178228.0,37.6808,37.7313,37.664,37.6808,178228.0
2019-03-01 11:50:00,44.86,44.86,44.65,44.7,162923.0,37.6892,37.6892,37.5128,37.5548,162923.0
2019-03-01 12:00:00,44.69,44.78,44.68,44.71,94649.0,37.5464,37.622,37.538,37.5632,94649.0
2019-03-01 12:10:00,44.71,44.79,44.66,44.77,78637.0,37.5632,37.6304,37.5212,37.6136,78637.0
2019-03-01 12:20:00,44.78,44.87,44.74,44.83,89522.0,37.622,37.6976,37.5884,37.664,89522.0
2019-03-01 12:30:00,44.83,44.84,44.76,44.83,73557.0,37.664,37.6724,37.6052,37.664,73557.0
2019-03-01 12:40:00,44.83,44.86,44.77,44.83,137513.0,37.664,37.6892,37.6136,37.664,137513.0
2019-03-01 12:50:00,44.83,44.86,44.8,44.84,78644.0,37.664,37.6892,37.6388,37.6724,78644.0
2019-03-01 13:00:00,44.84,44.85,44.75,44.76,84133.0,37.6724,37.6808,37.5968,37.6052,84133.0
2019-03-01 13:10:00,44.76,44.82,44.74,44.76,70272.0,37.6052,37.6556,37.5884,37.6052,70272.0
2019-03-01 13:20:00,44.76,44.76,44.59,44.61,83701.0,37.6052,37.6052,37.4624,37.4792,83701.0
2019-03-01 13:30:00,44.61,44.67,44.56,44.57,65129.0,37.4792,37.5296,37.4372,37.4456,65129.0
2019-03-01 13:40:00,44.58,44.64,44.56,44.64,76375.0,37.454,37.5044,37.4372,37.5044,76375.0
2019-03-01 13:50:00,44.64,44.67,44.56,44.58,66910.0,37.5044,37.5296,37.4372,37.454,66910.0
2019-03-01 14:00:00,44.58,44.74,44.58,44.74,84312.0,37.454,37.5884,37.454,37.5884,84312.0
2019-03-01 14:10:00,44.75,44.77,44.71,44.72,91803.0,37.5968,37.6136,37.5632,37.5716,91803.0
2019-03-01 14:20:00,44.71,44.86,44.71,44.79,118329.0,37.5632,37.6892,37.5632,37.6304,118329.0
2019-03-01 14:30:00,44.79,44.82,44.73,44.75,70247.0,37.6304,37.6556,37.58,37.5968,70247.0
2019-03-01 14:40:00,44.75,44.8,44.71,44.73,97597.0,37.5968,37.6388,37.5632,37.58,97597.0
2019-03-01 14:50:00,44.74,44.89,44.73,44.84,138423.0,37.5884,37.7145,37.58,37.6724,138423.0
2019-03-01 15:00:00,44.84,44.85,44.79,44.8,93304.0,37.6724,37.6808,37.6304,37.6388,93304.0
2019-03-01 15:10:00,44.79,44.82,44.75,44.77,117393.0,37.6304,37.6556,37.5968,37.6136,117393.0
2019-03-01 15:20:00,44.77,44.81,44.73,44.8,127721.0,37.6136,37.6472,37.58,37.6388,127721.0
2019-03-01 15:30:00,44.8,44.85,44.73,44.83,200591.0,37.6388,37.6808,37.58,37.664,200591.0
2019-03-01 15:40:00,44.83,44.99,44.82,44.94,313411.0,37.664,37.7985,37.6556,37.7565,313411.0
2019-03-01 15:50:00,44.94,45.19,44.86,45.19,1322076.0,37.7565,37.9665,37.6892,37.9665,1322076.0
2019-03-04 09:30:00,45.43,45.54,45.23,45.4,278353.0,38.1681,38.2605,38.0001,38.1429,278353.0
2019-03-04 09:40:00,45.4,45.67,45.4,45.55,220195.0,38.1429,38.3698,38.1429,38.269,220195.0
2019-03-04 09:50:00,45.56,45.63,45.44,45.54,173447.0,38.2774,38.3362,38.1765,38.2605,173447.0
2019-03-04 10:00:00,45.56,45.58,45.39,45.43,148026.0,38.2774,38.2942,38.1345,38.1681,148026.0
2019-03-04 10:10:00,45.44,45.52,45.37,45.5,134075.0,38.1765,38.2437,38.1177,38.2269,134075.0
2019-03-04 10:20:00,45.51,45.53,45.38,45.47,96005.0,38.2353,38.2521,38.1261,38.2017,96005.0
2019-03-04 10:30:00,45.48,45.53,45.36,45.5,95794.0,38.2101,38.2521,38.1093,38.2269,95794.0
2019-03-04 10:40:00,45.5,45.53,45.35,45.38,86139.0,38.2269,38.2521,38.1009,38.1261,86139.0
2019-03-04 10:50:00,45.38,45.4,45.26,45.34,92652.0,38.1261,38.1429,38.0253,38.0925,92652.0
2019-03-04 11:00:00,45.34,45.36,45.14,45.15,118726.0,38.0925,38.1093,37.9245,37.9329,118726.0
2019-03-04 11:10:00,45.14,45.33,45.13,45.33,96717.0,37.9245,38.0841,37.9161,38.0841,96717.0
2019-03-04 11:20:00,45.33,45.35,45.17,45.2,119897.0,38.0841,38.1009,37.9497,37.9749,119897.0
2019-03-04 11:30:00,45.19,45.33,45.17,45.28,115121.0,37.9665,38.0841,37.9497,38.0421,115121.0
2019-03-04 11:40:00,45.27,45.28,45.13,45.19,103072.0,38.0337,38.0421,37.9161,37.9665,103072.0
2019-03-04 11:50:00,45.19,45.22,44.95,44.99,142143.0,37.9665,37.9917,37.7649,37.7985,142143.0
2019-03-04 12:00:00,44.98,45.08,44.89,44.9,110415.0,37.7901,37.8741,37.7145,37.7229,110415.0
2019-03-04 12:10:00,44.9,44.92,44.68,44.71,104166.0,37.7229,37.7397,37.538,37.5632,104166.0
2019-03-04 12:20:00,44.71,44.84,44.71,44.82,109990.0,37.5632,37.6724,37.5632,37.6556,109990.0
2019-03-04 12:30:00,44.83,44.88,44.74,44.74,110269.0,37.664,37.706,37.5884,37.5884,110269.0
2019-03-04 12:40:00,44.73,44.77,44.64,44.69,76060.0,37.58,37.6136,37.5044,37.5464,76060.0
2019-03-04 12:50:00,44.69,44.73,44.59,44.69,73036.0,37.5464,37.58,37.4624,37.5464,73036.0
2019-03-04 13:00:00,44.69,44.7,44.57,44.59,80901.0,37.5464,37.5548,37.4456,37.4624,80901.0
2019-03-04 13:10:00,44.59,44.67,44.57,44.64,76603.0,37.4624,37.5296,37.4456,37.5044,76603.0
2019-03-04 13:20:00,44.63,44.69,44.61,44.68,80928.0,37.496,37.5464,37.4792,37.538,80928.0
2019-03-04 13:30:00,44.68,44.72,44.6,44.61,70594.0,37.538,37.5716,37.4708,37.4792,70594.0
2019-03-04 13:40:00,44.61,44.71,44.57,44.71,96195.0,37.4792,37.5632,37.4456,37.5632,96195.0
2019-03-04 13:50:00,44.71,44.87,44.71,44.83,150689.0,37.5632,37.6976,37.5632,37.664,150689.0
2019-03-04 14:00:00,44.82,44.89,44.8,44.83,96540.0,37.6556,37.7145,37.6388,37.664,96540.0
2019-03-04 14:10:00,44.81,44.95,44.8,44.95,80462.0,37.6472,37.7649,37.6388,37.7649,80462.0
2019-03-04 14:20:00,44.94,45.01,44.92,45.0,53316.0,37.7565,37.8153,37.7397,37.8069,53316.0
2019-03-04 14:30:00,44.99,44.99,44.89,44.9,56263.0,37.7985,37.7985,37.7145,37.7229,56263.0
2019-03-04 14:40:00,44.89,44.95,44.85,44.85,53966.0,37.7145,37.7649,37.6808,37.6808,53966.0
2019-03-04 14:50:00,44.86,44.95,44.81,44.81,77144.0,37.6892,37.7649,37.6472,37.6472,77144.0
2019-03-04 15:00:00,44.82,44.84,44.76,44.8,83739.0,37.6556,37.6724,37.6052,37.6388,83739.0
2019-03-04 15:10:00,44.81,44.93,44.8,44.91,66314.0,37.6472,37.7481,37.6388,37.7313,66314.0
2019-03-04 15:20:00,44.91,45.02,44.86,44.99,72519.0,37.7313,37.8237,37.6892,37.7985,72519.0
2019-03-04 15:30:00,44.99,45.16,44.99,45.1,168638.0,37.7985,37.9413,37.7985,37.8909,168638.0
2019-03-04 15:40:00,45.1,45.14,45.05,45.08,203068.0,37.8909,37.9245,37.8489,37.8741,203068.0
2019-03-04 15:50:00,45.07,45.24,45.04,45.23,758366.0,37.8657,38.0085,37.8405,38.0001,758366.0
2019-03-05 09:30:00,45.2,45.27,44.9,44.98,337794.0,37.9749,38.0337,37.7229,37.7901,337794.0
2019-03-05 09:40:00,44.98,45.01,44.55,44.62,258295.0,37.7901,37.8153,37.4288,37.4876,258295.0
2019-03-05 09:50:00,44.63,44.76,44.58,44.69,241402.0,37.496,37.6052,37.454,37.5464,241402.0
2019-03-05 10:00:00,44.69,44.79,44.51,44.59,154503.0,37.5464,37.6304,37.3952,37.4624,154503.0
2019-03-05 10:10:00,44.59,44.64,44.46,44.54,272264.0,37.4624,37.5044,37.3532,37.4204,272264.0
2019-03-05 10:20:00,44.54,44.64,44.49,44.52,130445.0,37.4204,37.5044,37.3784,37.4036,130445.0
2019-03-05 10:30:00,44.51,44.56,44.45,44.51,101148.0,37.3952,37.4372,37.3448,37.3952,101148.0
2019-03-05 10:40:00,44.51,44.52,44.37,44.38,180810.0,37.3952,37.4036,37.2776,37.286,180810.0
2019-03-05 10:50:00,44.37,44.52,44.31,44.51,103910.0,37.2776,37.4036,37.2272,37.3952,103910.0
2019-03-05 11:00:00,44.52,44.69,44.51,44.68,94125.0,37.4036,37.5464,37.3952,37.538,94125.0
2019-03-05 11:10:00,44.69,44.79,44.67,44.69,96916.0,37.5464,37.6304,37.5296,37.5464,96916.0
2019-03-05 11:20:00,44.69,44.72,44.55,44.56,95850.0,37.5464,37.5716,37.4288,37.4372,95850.0
2019-03-05 11:30:00,44.57,44.69,44.56,44.65,60998.0,37.4456,37.5464,37.4372,37.5128,60998.0
2019-03-05 11:40:00,44.65,44.76,44.62,44.71,96360.0,37.5128,37.6052,37.4876,37.5632,96360.0
2019-03-05 11:50:00,44.7,44.71,44.57,44.61,84955.0,37.5548,37.5632,37.4456,37.4792,84955.0
2019-03-05 12:00:00,44.6,44.68,44.58,44.66,54024.0,37.4708,37.538,37.454,37.5212,54024.0
2019-03-05 12:10:00,44.66,44.71,44.62,44.63,63318.0,37.5212,37.5632,37.4876,37.496,63318.0
2019-03-05 12:20:00,44.63,44.66,44.6,44.61,40042.0,37.496,37.5212,37.4708,37.4792,40042.0
2019-03-05 12:30:00,44.62,44.63,44.56,44.61,50903.0,37.4876,37.496,37.4372,37.4792,50903.0
2019-03-05 12:40:00,44.61,44.62,44.56,44.61,79222.0,37.4792,37.4876,37.4372,37.4792,79222.0
2019-03-05 12:50:00,44.61,44.76,44.6,44.75,90862.0,37.4792,37.6052,37.4708,37.5968,90862.0
2019-03-05 13:00:00,44.75,44.79,44.73,44.77,64636.0,37.5968,37.6304,37.58,37.6136,64636.0
2019-03-05 13:10:00,44.77,44.83,44.72,44.73,101195.0,37.6136,37.664,37.5716,37.58,101195.0
2019-03-05 13:20:00,44.73,44.76,44.53,44.55,116982.0,37.58,37.6052,37.412,37.4288,116982.0
2019-03-05 13:30:00,44.55,44.63,44.54,44.62,53745.0,37.4288,37.496,37.4204,37.4876,53745.0
2019-03-05 13:40:00,44.61,44.62,44.53,44.55,80424.0,37.4792,37.4876,37.412,37.4288,80424.0
2019-03-05 13:50:00,44.55,44.58,44.48,44.58,122955.0,37.4288,37.454,37.37,37.454,122955.0
2019-03-05 14:00:00,44.58,44.71,44.57,44.66,94106.0,37.454,37.5632,37.4456,37.5212,94106.0
2019-03-05 14:10:00,44.66,44.68,44.59,44.68,63186.0,37.5212,37.538,37.4624,37.538,63186.0
2019-03-05 14:20:00,44.68,44.7,44.59,44.63,68975.0,37.538,37.5548,37.4624,37.496,68975.0
2019-03-05 14:30:00,44.63,44.66,44.53,44.56,78109.0,37.496,37.5212,37.412,37.4372,78109.0
2019-03-05 14:40:00,44.56,44.59,44.52,44.57,78945.0,37.4372,37.4624,37.4036,37.4456,78945.0
2019-03-05 14:50:00,44.56,44.66,44.56,44.64,79732.0,37.4372,37.5212,37.4372,37.5044,79732.0
2019-03-05 15:00:00,44.63,44.64,44.55,44.57,84030.0,37.496,37.5044,37.4288,37.4456,84030.0
2019-03-05 15:10:00,44.57,44.64,44.55,44.62,77287.0,37.4456,37.5044,37.4288,37.4876,77287.0
2019-03-05 15:20:00,44.62,44.62,44.54,44.6,90082.0,37.4876,37.4876,37.4204,37.4708,90082.0
2019-03-05 15:30:00,44.61,44.66,44.55,44.63,112758.0,37.4792,37.5212,37.4288,37.496,112758.0
2019-03-05 15:40:00,44.62,44.81,44.61,44.76,255146.0,37.4876,37.6472,37.4792,37.6052,255146.0
2019-03-05 15:50:00,44.76,44.82,44.65,44.78,927870.0,37.6052,37.6556,37.5128,37.622,927870.0
2019-03-06 09:30:00,44.51,44.71,44.25,44.26,425859.0,37.3952,37.5632,37.1768,37.1852,425859.0
2019-03-06 09:40:00,44.26,44.33,44.03,44.03,367813.0,37.1852,37.244,36.9919,36.9919,367813.0
2019-03-06 09:50:00,44.04,44.07,43.88,44.04,267244.0,37.0003,37.0255,36.8659,37.0003,267244.0
2019-03-06 10:00:00,44.03,44.2,43.96,44.19,154713.0,36.9919,37.1347,36.9331,37.1263,154713.0
2019-03-06 10:10:00,44.2,44.28,44.13,44.13,135368.0,37.1347,37.202,37.0759,37.0759,135368.0
2019-03-06 10:20:00,44.13,44.3,43.97,43.98,178134.0,37.0759,37.2188,36.9415,36.9499,178134.0
2019-03-06 10:30:00,43.98,44.2,43.96,44.04,180107.0,36.9499,37.1347,36.9331,37.0003,180107.0
2019-03-06 10:40:00,44.04,44.07,43.93,43.98,120665.0,37.0003,37.0255,36.9079,36.9499,120665.0
2019-03-06 10:50:00,43.97,44.07,43.93,43.97,111919.0,36.9415,37.0255,36.9079,36.9415,111919.0
2019-03-06 11:00:00,43.96,44.08,43.94,44.06,170410.0,36.9331,37.0339,36.9163,37.0171,170410.0
2019-03-06 11:10:00,44.05,44.07,43.98,43.98,153168.0,37.0087,37.0255,36.9499,36.9499,153168.0
2019-03-06 11:20:00,43.98,44.07,43.88,43.91,158955.0,36.9499,37.0255,36.8659,36.8911,158955.0
2019-03-06 11:30:00,43.91,44.0,43.87,43.95,203700.0,36.8911,36.9667,36.8575,36.9247,203700.0
2019-03-06 11:40:00,43.95,43.99,43.79,43.81,98482.0,36.9247,36.9583,36.7903,36.8071,98482.0
2019-03-06 11:50:00,43.8,43.81,43.62,43.67,129606.0,36.7987,36.8071,36.6475,36.6895,129606.0
2019-03-06 12:00:00,43.68,43.8,43.64,43.8,191804.0,36.6979,36.7987,36.6643,36.7987,191804.0
2019-03-06 12:10:00,43.79,43.81,43.62,43.63,164502.0,36.7903,36.8071,36.6475,36.6559,164502.0
2019-03-06 12:20:00,43.62,43.64,43.52,43.54,108210.0,36.6475,36.6643,36.5634,36.5802,108210.0
2019-03-06 12:30:00,43.54,43.63,43.49,43.5,190790.0,36.5802,36.6559,36.5382,36.5466,190790.0
2019-03-06 12:40:00,43.5,43.56,43.41,43.43,144304.0,36.5466,36.597,36.471,36.4878,144304.0
2019-03-06 12:50:00,43.43,43.49,43.29,43.31,131132.0,36.4878,36.5382,36.3702,36.387,131132.0
2019-03-06 13:00:00,43.31,43.38,43.27,43.29,140994.0,36.387,36.4458,36.3534,36.3702,140994.0
2019-03-06 13:10:00,43.29,43.37,43.22,43.37,185865.0,36.3702,36.4374,36.3114,36.4374,185865.0
2019-03-06 13:20:00,43.37,43.37,43.22,43.27,106328.0,36.4374,36.4374,36.3114,36.3534,106328.0
2019-03-06 13:30:00,43.27,43.34,43.22,43.31,197598.0,36.3534,36.4122,36.3114,36.387,197598.0
2019-03-06 13:40:00,43.32,43.35,43.28,43.32,96264.0,36.3954,36.4206,36.3618,36.3954,96264.0
2019-03-06 13:50:00,43.31,43.37,43.27,43.32,93677.0,36.387,36.4374,36.3534,36.3954,93677.0
2019-03-06 14:00:00,43.33,43.42,43.3,43.34,80134.0,36.4038,36.4794,36.3786,36.4122,80134.0
2019-03-06 14:10:00,43.35,43.38,43.3,43.33,138068.0,36.4206,36.4458,36.3786,36.4038,138068.0
2019-03-06 14:20:00,43.33,43.39,43.32,43.34,95643.0,36.4038,36.4542,36.3954,36.4122,95643.0
2019-03-06 14:30:00,43.35,43.39,43.28,43.36,119142.0,36.4206,36.4542,36.3618,36.429,119142.0
2019-03-06 14:40:00,43.36,43.36,43.25,43.25,107621.0,36.429,36.429,36.3366,36.3366,107621.0
2019-03-06 14:50:00,43.26,43.28,43.2,43.23,108496.0,36.345,36.3618,36.2946,36.3198,108496.0
2019-03-06 15:00:00,43.22,43.28,43.21,43.22,114651.0,36.3114,36.3618,36.303,36.3114,114651.0
2019-03-06 15:10:00,43.22,43.31,43.21,43.3,143551.0,36.3114,36.387,36.303,36.3786,143551.0
2019-03-06 15:20:00,43.3,43.35,43.21,43.34,161955.0,36.3786,36.4206,36.303,36.4122,161955.0
2019-03-06 15:30:00,43.34,43.38,43.3,43.33,259880.0,36.4122,36.4458,36.3786,36.4038,259880.0
2019-03-06 15:40:00,43.34,43.38,43.28,43.3,432440.0,36.4122,36.4458,36.3618,36.3786,432440.0
2019-03-06 15:50:00,43.3,43.39,43.24,43.37,1218758.0,36.3786,36.4542,36.3282,36.4374,1218758.0
2019-03-07 09:30:00,43.42,43.46,42.71,42.77,466504.0,36.4794,36.513,35.8829,35.9333,466504.0
2019-03-07 09:40:00,42.76,42.9,42.61,42.68,220186.0,35.9249,36.0425,35.7989,35.8577,220186.0
2019-03-07 09:50:00,42.7,42.81,42.66,42.79,113990.0,35.8745,35.9669,35.8409,35.9501,113990.0
2019-03-07 10:00:00,42.79,42.81,42.66,42.73,196654.0,35.9501,35.9669,35.8409,35.8997,196654.0
2019-03-07 10:10:00,42.73,42.73,42.63,42.65,143159.0,35.8997,35.8997,35.8157,35.8325,143159.0
2019-03-07 10:20:00,42.65,42.88,42.58,42.88,107784.0,35.8325,36.0257,35.7737,36.0257,107784.0
2019-03-07 10:30:00,42.89,43.02,42.85,42.88,169899.0,36.0341,36.1434,36.0005,36.0257,169899.0
2019-03-07 10:40:00,42.87,42.94,42.79,42.92,171949.0,36.0173,36.0762,35.9501,36.0593,171949.0
2019-03-07 10:50:00,42.92,42.93,42.65,42.66,117824.0,36.0593,36.0678,35.8325,35.8409,117824.0
2019-03-07 11:00:00,42.66,42.76,42.58,42.6,141989.0,35.8409,35.9249,35.7737,35.7905,141989.0
2019-03-07 11:10:00,42.61,42.63,42.53,42.59,72643.0,35.7989,35.8157,35.7317,35.7821,72643.0
2019-03-07 11:20:00,42.59,42.73,42.54,42.72,141192.0,35.7821,35.8997,35.7401,35.8913,141192.0
2019-03-07 11:30:00,42.73,42.87,42.7,42.71,182482.0,35.8997,36.0173,35.8745,35.8829,182482.0
2019-03-07 11:40:00,42.71,42.73,42.5,42.51,85552.0,35.8829,35.8997,35.7065,35.7149,85552.0
2019-03-07 11:50:00,42.51,42.62,42.47,42.61,157452.0,35.7149,35.8073,35.6813,35.7989,157452.0
2019-03-07 12:00:00,42.61,42.69,42.55,42.64,80356.0,35.7989,35.8661,35.7485,35.8241,80356.0
2019-03-07 12:10:00,42.64,42.66,42.58,42.6,86568.0,35.8241,35.8409,35.7737,35.7905,86568.0
2019-03-07 12:20:00,42.6,42.72,42.56,42.7,75560.0,35.7905,35.8913,35.7569,35.8745,75560.0
2019-03-07 12:30:00,42.69,42.75,42.57,42.7,147890.0,35.8661,35.9165,35.7653,35.8745,147890.0
2019-03-07 12:40:00,42.7,42.72,42.67,42.71,60938.0,35.8745,35.8913,35.8493,35.8829,60938.0
2019-03-07 12:50:00,42.72,42.81,42.7,42.76,70387.0,35.8913,35.9669,35.8745,35.9249,70387.0
2019-03-07 13:00:00,42.76,42.76,42.61,42.63,59325.0,35.9249,35.9249,35.7989,35.8157,59325.0
2019-03-07 13:10:00,42.63,42.72,42.61,42.67,136015.0,35.8157,35.8913,35.7989,35.8493,136015.0
2019-03-07 13:20:00,42.67,42.86,42.66,42.86,144131.0,35.8493,36.0089,35.8409,36.0089,144131.0
2019-03-07 13:30:00,42.85,42.87,42.79,42.81,74312.0,36.0005,36.0173,35.9501,35.9669,74312.0
2019-03-07 13:40:00,42.81,42.9,42.8,42.9,60256.0,35.9669,36.0425,35.9585,36.0425,60256.0
2019-03-07 13:50:00,42.91,42.93,42.79,42.82,83154.0,36.0509,36.0678,35.9501,35.9753,83154.0
2019-03-07 14:00:00,42.82,42.85,42.66,42.69,108569.0,35.9753,36.0005,35.8409,35.8661,108569.0
2019-03-07 14:10:00,42.7,42.71,42.59,42.66,109801.0,35.8745,35.8829,35.7821,35.8409,109801.0
2019-03-07 14:20:00,42.66,42.7,42.62,42.66,93043.0,35.8409,35.8745,35.8073,35.8409,93043.0
2019-03-07 14:30:00,42.66,42.71,42.56,42.59,176461.0,35.8409,35.8829,35.7569,35.7821,176461.0
2019-03-07 14:40:00,42.59,42.61,42.53,42.54,186355.0,35.7821,35.7989,35.7317,35.7401,186355.0
2019-03-07 14:50:00,42.55,42.62,42.48,42.55,134985.0,35.7485,35.8073,35.6897,35.7485,134985.0
2019-03-07 15:00:00,42.55,42.58,42.47,42.57,140843.0,35.7485,35.7737,35.6813,35.7653,140843.0
2019-03-07 15:10:00,42.57,42.57,42.46,42.57,148074.0,35.7653,35.7653,35.6729,35.7653,148074.0
2019-03-07 15:20:00,42.57,42.59,42.45,42.46,207747.0,35.7653,35.7821,35.6645,35.6729,207747.0
2019-03-07 15:30:00,42.46,42.61,42.45,42.6,268842.0,35.6729,35.7989,35.6645,35.7905,268842.0
2019-03-07 15:40:00,42.59,42.61,42.51,42.52,356652.0,35.7821,35.7989,35.7149,35.7233,356652.0
2019-03-07 15:50:00,42.52,42.53,42.45,42.49,802370.0,35.7233,35.7317,35.6645,35.6981,802370.0
2019-03-08 09:30:00,41.73,41.79,40.88,41.0,1077342.0,35.0596,35.11,34.3454,34.4463,1077342.0
2019-03-08 09:40:00,41.0,41.31,40.93,41.31,779985.0,34.4463,34.7067,34.3874,34.7067,779985.0
2019-03-08 09:50:00,41.32,41.39,41.18,41.2,574682.0,34.7151,34.7739,34.5975,34.6143,574682.0
2019-03-08 10:00:00,41.2,41.31,41.12,41.28,372517.0,34.6143,34.7067,34.5471,34.6815,372517.0
2019-03-08 10:10:00,41.28,41.33,41.17,41.31,347859.0,34.6815,34.7235,34.5891,34.7067,347859.0
2019-03-08 10:20:00,41.3,41.46,41.29,41.33,265917.0,34.6983,34.8327,34.6899,34.7235,265917.0
2019-03-08 10:30:00,41.34,41.36,41.11,41.14,528071.0,34.7319,34.7487,34.5387,34.5639,528071.0
2019-03-08 10:40:00,41.15,41.36,41.13,41.35,364794.0,34.5723,34.7487,34.5555,34.7403,364794.0
2019-03-08 10:50:00,41.34,41.42,41.25,41.26,270807.0,34.7319,34.7991,34.6563,34.6647,270807.0
2019-03-08 11:00:00,41.26,41.27,41.09,41.11,194354.0,34.6647,34.6731,34.5219,34.5387,194354.0
2019-03-08 11:10:00,41.12,41.21,41.03,41.06,263062.0,34.5471,34.6227,34.4715,34.4967,263062.0
2019-03-08 11:20:00,41.06,41.3,41.01,41.25,375756.0,34.4967,34.6983,34.4547,34.6563,375756.0
2019-03-08 11:30:00,41.26,41.32,41.22,41.25,178479.0,34.6647,34.7151,34.6311,34.6563,178479.0
2019-03-08 11:40:00,41.25,41.3,41.23,41.27,123036.0,34.6563,34.6983,34.6395,34.6731,123036.0
2019-03-08 11:50:00,41.27,41.27,41.01,41.02,185115.0,34.6731,34.6731,34.4547,34.4631,185115.0
2019-03-08 12:00:00,41.03,41.16,41.01,41.1,137785.0,34.4715,34.5807,34.4547,34.5303,137785.0
2019-03-08 12:10:00,41.1,41.23,41.1,41.21,110833.0,34.5303,34.6395,34.5303,34.6227,110833.0
2019-03-08 12:20:00,41.22,41.27,41.18,41.2,153268.0,34.6311,34.6731,34.5975,34.6143,153268.0
2019-03-08 12:30:00,41.21,41.23,41.16,41.17,126397.0,34.6227,34.6395,34.5807,34.5891,126397.0
2019-03-08 12:40:00,41.17,41.2,41.13,41.15,76505.0,34.5891,34.6143,34.5555,34.5723,76505.0
2019-03-08 12:50:00,41.16,41.19,41.12,41.13,109082.0,34.5807,34.6059,34.5471,34.5555,109082.0
2019-03-08 13:00:00,41.14,41.19,41.13,41.19,120418.0,34.5639,34.6059,34.5555,34.6059,120418.0
2019-03-08 13:10:00,41.19,41.31,41.18,41.29,155155.0,34.6059,34.7067,34.5975,34.6899,155155.0
2019-03-08 13:20:00,41.3,41.32,41.25,41.3,92191.0,34.6983,34.7151,34.6563,34.6983,92191.0
2019-03-08 13:30:00,41.29,41.29,41.15,41.22,115287.0,34.6899,34.6899,34.5723,34.6311,115287.0
2019-03-08 13:40:00,41.22,41.27,41.2,41.22,72779.0,34.6311,34.6731,34.6143,34.6311,72779.0
2019-03-08 13:50:00,41.22,41.27,41.17,41.27,112384.0,34.6311,34.6731,34.5891,34.6731,112384.0
2019-03-08 14:00:00,41.27,41.3,41.26,41.27,96151.0,34.6731,34.6983,34.6647,34.6731,96151.0
2019-03-08 14:10:00,41.28,41.3,41.27,41.29,94933.0,34.6815,34.6983,34.6731,34.6899,94933.0
2019-03-08 14:20:00,41.29,41.3,41.23,41.26,77344.0,34.6899,34.6983,34.6395,34.6647,77344.0
2019-03-08 14:30:00,41.26,41.39,41.24,41.39,414689.0,34.6647,34.7739,34.6479,34.7739,414689.0
2019-03-08 14:40:00,41.39,41.44,41.36,41.37,203733.0,34.7739,34.8159,34.7487,34.7571,203733.0
2019-03-08 14:50:00,41.38,41.46,41.35,41.36,152303.0,34.7655,34.8327,34.7403,34.7487,152303.0
2019-03-08 15:00:00,41.35,41.4,41.33,41.37,225727.0,34.7403,34.7823,34.7235,34.7571,225727.0
2019-03-08 15:10:00,41.38,41.38,41.21,41.23,113304.0,34.7655,34.7655,34.6227,34.6395,113304.0
2019-03-08 15:20:00,41.24,41.25,41.16,41.2,149540.0,34.6479,34.6563,34.5807,34.6143,149540.0
2019-03-08 15:30:00,41.19,41.25,41.15,41.22,242594.0,34.6059,34.6563,34.5723,34.6311,242594.0
2019-03-08 15:40:00,41.22,41.33,41.21,41.33,312933.0,34.6311,34.7235,34.6227,34.7235,312933.0
2019-03-08 15:50:00,41.33,41.4,41.22,41.29,1158166.0,34.7235,34.7823,34.6311,34.6899,1158166.0
2019-03-11 09:30:00,41.79,41.88,41.44,41.66,580602.0,35.11,35.1856,34.8159,35.0008,580602.0
2019-03-11 09:40:00,41.66,41.74,41.46,41.51,384118.0,35.0008,35.068,34.8327,34.8747,384118.0
2019-03-11 09:50:00,41.5,41.72,41.5,41.58,273207.0,34.8663,35.0512,34.8663,34.9335,273207.0
2019-03-11 10:00:00,41.57,41.89,41.53,41.88,329119.0,34.9251,35.194,34.8915,35.1856,329119.0
2019-03-11 10:10:00,41.88,41.99,41.84,41.96,203159.0,35.1856,35.278,35.152,35.2528,203159.0
2019-03-11 10:20:00,41.95,41.99,41.77,41.79,138448.0,35.2444,35.278,35.0932,35.11,138448.0
2019-03-11 10:30:00,41.78,41.8,41.65,41.71,144047.0,35.1016,35.1184,34.9924,35.0428,144047.0
2019-03-11 10:40:00,41.71,41.86,41.69,41.86,118081.0,35.0428,35.1688,35.026,35.1688,118081.0
2019-03-11 10:50:00,41.86,41.87,41.76,41.8,143909.0,35.1688,35.1772,35.0848,35.1184,143909.0
2019-03-11 11:00:00,41.8,41.86,41.75,41.83,179036.0,35.1184,35.1688,35.0764,35.1436,179036.0
2019-03-11 11:10:00,41.83,42.0,41.8,41.93,181048.0,35.1436,35.2864,35.1184,35.2276,181048.0
2019-03-11 11:20:00,41.93,41.94,41.8,41.87,203546.0,35.2276,35.236,35.1184,35.1772,203546.0
2019-03-11 11:30:00,41.87,41.94,41.79,41.93,460468.0,35.1772,35.236,35.11,35.2276,460468.0
2019-03-11 11:40:00,41.94,41.98,41.88,41.93,107946.0,35.236,35.2696,35.1856,35.2276,107946.0
2019-03-11 11:50:00,41.93,42.17,41.92,42.12,136247.0,35.2276,35.4292,35.2192,35.3872,136247.0
2019-03-11 12:00:00,42.13,42.15,42.06,42.08,205040.0,35.3956,35.4124,35.3368,35.3536,205040.0
2019-03-11 12:10:00,42.07,42.15,42.01,42.13,161550.0,35.3452,35.4124,35.2948,35.3956,161550.0
2019-03-11 12:20:00,42.12,42.13,42.02,42.04,91462.0,35.3872,35.3956,35.3032,35.32,91462.0
2019-03-11 12:30:00,42.05,42.07,42.0,42.05,127634.0,35.3284,35.3452,35.2864,35.3284,127634.0
2019-03-11 12:40:00,42.05,42.06,41.99,42.04,146381.0,35.3284,35.3368,35.278,35.32,146381.0
2019-03-11 12:50:00,42.03,42.24,42.0,42.22,206343.0,35.3116,35.488,35.2864,35.4712,206343.0
2019-03-11 13:00:00,42.22,42.31,42.21,42.23,122936.0,35.4712,35.5469,35.4628,35.4796,122936.0
2019-03-11 13:10:00,42.23,42.32,42.23,42.24,118292.0,35.4796,35.5553,35.4796,35.488,118292.0
2019-03-11 13:20:00,42.24,42.3,42.23,42.26,107972.0,35.488,35.5385,35.4796,35.5048,107972.0
2019-03-11 13:30:00,42.25,42.28,42.17,42.18,182564.0,35.4964,35.5217,35.4292,35.4376,182564.0
2019-03-11 13:40:00,42.18,42.26,42.18,42.23,136750.0,35.4376,35.5048,35.4376,35.4796,136750.0
2019-03-11 13:50:00,42.22,42.24,42.15,42.2,112465.0,35.4712,35.488,35.4124,35.4544,112465.0
2019-03-11 14:00:00,42.19,42.23,42.15,42.2,99479.0,35.446,35.4796,35.4124,35.4544,99479.0
2019-03-11 14:10:00,42.21,42.28,42.15,42.27,117573.0,35.4628,35.5217,35.4124,35.5133,117573.0
2019-03-11 14:20:00,42.26,42.28,42.18,42.22,115882.0,35.5048,35.5217,35.4376,35.4712,115882.0
2019-03-11 14:30:00,42.21,42.22,42.08,42.14,141425.0,35.4628,35.4712,35.3536,35.404,141425.0
2019-03-11 14:40:00,42.13,42.14,42.02,42.03,124336.0,35.3956,35.404,35.3032,35.3116,124336.0
2019-03-11 14:50:00,42.04,42.14,42.02,42.11,232267.0,35.32,35.404,35.3032,35.3788,232267.0
2019-03-11 15:00:00,42.11,42.12,42.05,42.09,133328.0,35.3788,35.3872,35.3284,35.362,133328.0
2019-03-11 15:10:00,42.09,42.12,42.04,42.11,191336.0,35.362,35.3872,35.32,35.3788,191336.0
2019-03-11 15:20:00,42.11,42.17,42.08,42.1,165958.0,35.3788,35.4292,35.3536,35.3704,165958.0
2019-03-11 15:30:00,42.1,42.15,42.08,42.14,228932.0,35.3704,35.4124,35.3536,35.404,228932.0
2019-03-11 15:40:00,42.14,42.15,42.08,42.09,340234.0,35.404,35.4124,35.3536,35.362,340234.0
2019-03-11 15:50:00,42.08,42.11,41.99,42.07,972188.0,35.3536,35.3788,35.278,35.3452,972188.0
2019-03-12 09:30:00,42.15,42.6,42.12,42.34,409583.0,35.4124,35.7905,35.3872,35.5721,409583.0
2019-03-12 09:40:00,42.33,42.68,42.29,42.63,309662.0,35.5637,35.8577,35.5301,35.8157,309662.0
2019-03-12 09:50:00,42.64,42.65,42.39,42.5,237789.0,35.8241,35.8325,35.6141,35.7065,237789.0
2019-03-12 10:00:00,42.49,42.63,42.47,42.58,330648.0,35.6981,35.8157,35.6813,35.7737,330648.0
2019-03-12 10:10:00,42.58,42.68,42.55,42.66,210421.0,35.7737,35.8577,35.7485,35.8409,210421.0
2019-03-12 10:20:00,42.66,42.68,42.59,42.67,103997.0,35.8409,35.8577,35.7821,35.8493,103997.0
2019-03-12 10:30:00,42.68,42.89,42.66,42.82,190433.0,35.8577,36.0341,35.8409,35.9753,190433.0
2019-03-12 10:40:00,42.81,42.82,42.63,42.7,296665.0,35.9669,35.9753,35.8157,35.8745,296665.0
2019-03-12 10:50:00,42.69,42.73,42.61,42.69,151404.0,35.8661,35.8997,35.7989,35.8661,151404.0
2019-03-12 11:00:00,42.69,42.75,42.64,42.7,165905.0,35.8661,35.9165,35.8241,35.8745,165905.0
2019-03-12 11:10:00,42.7,42.71,42.56,42.66,156300.0,35.8745,35.8829,35.7569,35.8409,156300.0
2019-03-12 11:20:00,42.65,42.72,42.6,42.68,130311.0,35.8325,35.8913,35.7905,35.8577,130311.0
2019-03-12 11:30:00,42.69,42.92,42.65,42.87,117253.0,35.8661,36.0593,35.8325,36.0173,117253.0
2019-03-12 11:40:00,42.86,42.91,42.77,42.82,113672.0,36.0089,36.0509,35.9333,35.9753,113672.0
2019-03-12 11:50:00,42.81,42.82,42.75,42.77,120347.0,35.9669,35.9753,35.9165,35.9333,120347.0
2019-03-12 12:00:00,42.78,42.78,42.62,42.66,151319.0,35.9417,35.9417,35.8073,35.8409,151319.0
2019-03-12 12:10:00,42.66,42.75,42.66,42.75,117198.0,35.8409,35.9165,35.8409,35.9165,117198.0
2019-03-12 12:20:00,42.75,42.75,42.64,42.69,94830.0,35.9165,35.9165,35.8241,35.8661,94830.0
2019-03-12 12:30:00,42.69,42.71,42.65,42.66,81508.0,35.8661,35.8829,35.8325,35.8409,81508.0
2019-03-12 12:40:00,42.66,42.71,42.62,42.65,106875.0,35.8409,35.8829,35.8073,35.8325,106875.0
2019-03-12 12:50:00,42.65,42.76,42.64,42.74,108517.0,35.8325,35.9249,35.8241,35.9081,108517.0
2019-03-12 13:00:00,42.75,42.8,42.7,42.8,58755.0,35.9165,35.9585,35.8745,35.9585,58755.0
2019-03-12 13:10:00,42.8,42.81,42.73,42.75,42415.0,35.9585,35.9669,35.8997,35.9165,42415.0
2019-03-12 13:20:00,42.75,42.79,42.74,42.74,51844.0,35.9165,35.9501,35.9081,35.9081,51844.0
2019-03-12 13:30:00,42.75,42.76,42.69,42.71,81234.0,35.9165,35.9249,35.8661,35.8829,81234.0
2019-03-12 13:40:00,42.71,42.73,42.68,42.71,118859.0,35.8829,35.8997,35.8577,35.8829,118859.0
2019-03-12 13:50:00,42.71,42.72,42.68,42.68,90320.0,35.8829,35.8913,35.8577,35.8577,90320.0
2019-03-12 14:00:00,42.68,42.7,42.66,42.68,87642.0,35.8577,35.8745,35.8409,35.8577,87642.0
2019-03-12 14:10:00,42.69,42.71,42.66,42.71,109951.0,35.8661,35.8829,35.8409,35.8829,109951.0
2019-03-12 14:20:00,42.71,42.73,42.67,42.69,164960.0,35.8829,35.8997,35.8493,35.8661,164960.0
2019-03-12 14:30:00,42.69,42.75,42.62,42.71,130900.0,35.8661,35.9165,35.8073,35.8829,130900.0
2019-03-12 14:40:00,42.7,42.78,42.69,42.76,145095.0,35.8745,35.9417,35.8661,35.9249,145095.0
2019-03-12 14:50:00,42.77,42.82,42.71,42.72,147904.0,35.9333,35.9753,35.8829,35.8913,147904.0
2019-03-12 15:00:00,42.71,42.71,42.65,42.7,109634.0,35.8829,35.8829,35.8325,35.8745,109634.0
2019-03-12 15:10:00,42.69,42.7,42.59,42.59,176573.0,35.8661,35.8745,35.7821,35.7821,176573.0
2019-03-12 15:20:00,42.59,42.69,42.58,42.69,155511.0,35.7821,35.8661,35.7737,35.8661,155511.0
2019-03-12 15:30:00,42.68,42.69,42.57,42.61,240663.0,35.8577,35.8661,35.7653,35.7989,240663.0
2019-03-12 15:40:00,42.6,42.66,42.58,42.62,350401.0,35.7905,35.8409,35.7737,35.8073,350401.0
2019-03-12 15:50:00,42.62,42.66,42.55,42.59,726780.0,35.8073,35.8409,35.7485,35.7821,726780.0
2019-03-13 09:30:00,43.01,43.2,42.93,43.14,436738.0,36.135,36.2946,36.0678,36.2442,436738.0
2019-03-13 09:40:00,43.14,43.24,42.95,42.97,278492.0,36.2442,36.3282,36.0846,36.1014,278492.0
2019-03-13 09:50:00,42.97,43.0,42.87,42.96,169419.0,36.1014,36.1266,36.0173,36.093,169419.0
2019-03-13 10:00:00,42.97,43.13,42.96,43.05,190510.0,36.1014,36.2358,36.093,36.1686,190510.0
2019-03-13 10:10:00,43.05,43.08,42.96,42.97,137613.0,36.1686,36.1938,36.093,36.1014,137613.0
2019-03-13 10:20:00,42.97,43.01,42.84,42.89,128224.0,36.1014,36.135,35.9921,36.0341,128224.0
2019-03-13 10:30:00,42.9,43.03,42.9,42.98,153806.0,36.0425,36.1518,36.0425,36.1098,153806.0
2019-03-13 10:40:00,42.98,42.99,42.85,42.91,127918.0,36.1098,36.1182,36.0005,36.0509,127918.0
2019-03-13 10:50:00,42.91,43.0,42.91,42.94,116121.0,36.0509,36.1266,36.0509,36.0762,116121.0
2019-03-13 11:00:00,42.94,43.03,42.93,42.94,221893.0,36.0762,36.1518,36.0678,36.0762,221893.0
2019-03-13 11:10:00,42.94,42.97,42.87,42.9,143573.0,36.0762,36.1014,36.0173,36.0425,143573.0
2019-03-13 11:20:00,42.9,43.0,42.86,43.0,137632.0,36.0425,36.1266,36.0089,36.1266,137632.0
2019-03-13 11:30:00,42.99,43.04,42.99,43.02,151617.0,36.1182,36.1602,36.1182,36.1434,151617.0
2019-03-13 11:40:00,43.02,43.09,43.01,43.08,113263.0,36.1434,36.2022,36.135,36.1938,113263.0
2019-03-13 11:50:00,43.08,43.08,42.95,42.97,107830.0,36.1938,36.1938,36.0846,36.1014,107830.0
2019-03-13 12:00:00,42.97,43.03,42.92,42.93,117070.0,36.1014,36.1518,36.0593,36.0678,117070.0
2019-03-13 12:10:00,42.93,42.97,42.89,42.9,135031.0,36.0678,36.1014,36.0341,36.0425,135031.0
2019-03-13 12:20:00,42.9,42.93,42.83,42.93,183944.0,36.0425,36.0678,35.9837,36.0678,183944.0
2019-03-13 12:30:00,42.93,43.0,42.93,42.96,77696.0,36.0678,36.1266,36.0678,36.093,77696.0
2019-03-13 12:40:00,42.96,43.08,42.96,43.05,141419.0,36.093,36.1938,36.093,36.1686,141419.0
2019-03-13 12:50:00,43.06,43.15,43.04,43.14,193138.0,36.177,36.2526,36.1602,36.2442,193138.0
2019-03-13 13:00:00,43.13,43.14,43.09,43.11,137169.0,36.2358,36.2442,36.2022,36.219,137169.0
2019-03-13 13:10:00,43.11,43.12,43.07,43.08,145413.0,36.219,36.2274,36.1854,36.1938,145413.0
2019-03-13 13:20:00,43.08,43.14,43.06,43.13,140219.0,36.1938,36.2442,36.177,36.2358,140219.0
2019-03-13 13:30:00,43.13,43.13,43.05,43.07,79738.0,36.2358,36.2358,36.1686,36.1854,79738.0
2019-03-13 13:40:00,43.07,43.1,43.0,43.01,125549.0,36.1854,36.2106,36.1266,36.135,125549.0
2019-03-13 13:50:00,43.02,43.14,43.01,43.14,63843.0,36.1434,36.2442,36.135,36.2442,63843.0
2019-03-13 14:00:00,43.15,43.23,43.13,43.22,67789.0,36.2526,36.3198,36.2358,36.3114,67789.0
2019-03-13 14:10:00,43.22,43.23,43.16,43.19,100595.0,36.3114,36.3198,36.261,36.2862,100595.0
2019-03-13 14:20:00,43.2,43.23,43.19,43.19,139220.0,36.2946,36.3198,36.2862,36.2862,139220.0
2019-03-13 14:30:00,43.19,43.21,43.13,43.14,138115.0,36.2862,36.303,36.2358,36.2442,138115.0
2019-03-13 14:40:00,43.13,43.16,43.01,43.05,166612.0,36.2358,36.261,36.135,36.1686,166612.0
2019-03-13 14:50:00,43.05,43.17,43.01,43.13,212442.0,36.1686,36.2694,36.135,36.2358,212442.0
2019-03-13 15:00:00,43.12,43.17,43.09,43.1,146786.0,36.2274,36.2694,36.2022,36.2106,146786.0
2019-03-13 15:10:00,43.1,43.12,43.01,43.1,175130.0,36.2106,36.2274,36.135,36.2106,175130.0
2019-03-13 15:20:00,43.1,43.11,43.0,43.08,271556.0,36.2106,36.219,36.1266,36.1938,271556.0
2019-03-13 15:30:00,43.07,43.18,43.06,43.17,141332.0,36.1854,36.2778,36.177,36.2694,141332.0
2019-03-13 15:40:00,43.17,43.28,43.16,43.2,283973.0,36.2694,36.3618,36.261,36.2946,283973.0
2019-03-13 15:50:00,43.2,43.3,43.14,43.15,1037652.0,36.2946,36.3786,36.2442,36.2526,1037652.0
2019-03-14 09:30:00,43.15,43.39,43.07,43.37,430024.0,36.2526,36.4542,36.1854,36.4374,430024.0
2019-03-14 09:40:00,43.37,43.4,43.28,43.32,310325.0,36.4374,36.4626,36.3618,36.3954,310325.0
2019-03-14 09:50:00,43.32,43.4,43.28,43.39,202267.0,36.3954,36.4626,36.3618,36.4542,202267.0
2019-03-14 10:00:00,43.39,43.5,43.39,43.44,133857.0,36.4542,36.5466,36.4542,36.4962,133857.0
2019-03-14 10:10:00,43.44,43.46,43.28,43.31,120589.0,36.4962,36.513,36.3618,36.387,120589.0
2019-03-14 10:20:00,43.32,43.32,43.17,43.18,112114.0,36.3954,36.3954,36.2694,36.2778,112114.0
2019-03-14 10:30:00,43.18,43.18,43.06,43.18,151274.0,36.2778,36.2778,36.177,36.2778,151274.0
2019-03-14 10:40:00,43.18,43.28,43.17,43.24,101336.0,36.2778,36.3618,36.2694,36.3282,101336.0
2019-03-14 10:50:00,43.24,43.29,43.15,43.15,140781.0,36.3282,36.3702,36.2526,36.2526,140781.0
2019-03-14 11:00:00,43.16,43.24,43.09,43.2,101709.0,36.261,36.3282,36.2022,36.2946,101709.0
2019-03-14 11:10:00,43.2,43.32,43.19,43.29,107232.0,36.2946,36.3954,36.2862,36.3702,107232.0
2019-03-14 11:20:00,43.3,43.31,43.22,43.24,67326.0,36.3786,36.387,36.3114,36.3282,67326.0
2019-03-14 11:30:00,43.24,43.27,43.17,43.24,99828.0,36.3282,36.3534,36.2694,36.3282,99828.0
2019-03-14 11:40:00,43.24,43.25,43.15,43.22,92308.0,36.3282,36.3366,36.2526,36.3114,92308.0
2019-03-14 11:50:00,43.22,43.31,43.21,43.26,86050.0,36.3114,36.387,36.303,36.345,86050.0
2019-03-14 12:00:00,43.26,43.32,43.2,43.26,136617.0,36.345,36.3954,36.2946,36.345,136617.0
2019-03-14 12:10:00,43.26,43.27,43.19,43.24,113697.0,36.345,36.3534,36.2862,36.3282,113697.0
2019-03-14 12:20:00,43.24,43.26,43.14,43.16,100161.0,36.3282,36.345,36.2442,36.261,100161.0
2019-03-14 12:30:00,43.16,43.24,43.16,43.23,78000.0,36.261,36.3282,36.261,36.3198,78000.0
2019-03-14 12:40:00,43.23,43.24,43.18,43.22,60368.0,36.3198,36.3282,36.2778,36.3114,60368.0
2019-03-14 12:50:00,43.22,43.31,43.21,43.29,116212.0,36.3114,36.387,36.303,36.3702,116212.0
2019-03-14 13:00:00,43.29,43.33,43.27,43.29,61487.0,36.3702,36.4038,36.3534,36.3702,61487.0
2019-03-14 13:10:00,43.29,43.35,43.28,43.29,62171.0,36.3702,36.4206,36.3618,36.3702,62171.0
2019-03-14 13:20:00,43.3,43.3,43.21,43.23,84049.0,36.3786,36.3786,36.303,36.3198,84049.0
2019-03-14 13:30:00,43.24,43.24,43.17,43.19,110661.0,36.3282,36.3282,36.2694,36.2862,110661.0
2019-03-14 13:40:00,43.2,43.21,43.15,43.15,75707.0,36.2946,36.303,36.2526,36.2526,75707.0
2019-03-14 13:50:00,43.15,43.19,43.12,43.16,106097.0,36.2526,36.2862,36.2274,36.261,106097.0
2019-03-14 14:00:00,43.16,43.16,43.08,43.12,72382.0,36.261,36.261,36.1938,36.2274,72382.0
2019-03-14 14:10:00,43.12,43.16,43.08,43.14,102570.0,36.2274,36.261,36.1938,36.2442,102570.0
2019-03-14 14:20:00,43.14,43.22,43.13,43.16,103105.0,36.2442,36.3114,36.2358,36.261,103105.0
2019-03-14 14:30:00,43.16,43.17,43.09,43.12,75233.0,36.261,36.2694,36.2022,36.2274,75233.0
2019-03-14 14:40:00,43.13,43.18,43.11,43.13,79451.0,36.2358,36.2778,36.219,36.2358,79451.0
2019-03-14 14:50:00,43.12,43.25,43.11,43.23,99342.0,36.2274,36.3366,36.219,36.3198,99342.0
2019-03-14 15:00:00,43.23,43.27,43.17,43.27,78970.0,36.3198,36.3534,36.2694,36.3534,78970.0
2019-03-14 15:10:00,43.27,43.28,43.17,43.25,339226.0,36.3534,36.3618,36.2694,36.3366,339226.0
2019-03-14 15:20:00,43.25,43.26,43.18,43.2,159689.0,36.3366,36.345,36.2778,36.2946,159689.0
2019-03-14 15:30:00,43.2,43.26,43.18,43.2,259874.0,36.2946,36.345,36.2778,36.2946,259874.0
2019-03-14 15:40:00,43.21,43.23,43.13,43.15,198320.0,36.303,36.3198,36.2358,36.2526,198320.0
2019-03-14 15:50:00,43.14,43.16,43.05,43.08,595972.0,36.2442,36.261,36.1686,36.1938,595972.0
2019-03-15 09:30:00,42.7,42.89,42.55,42.69,1887307.0,35.8745,36.0341,35.7485,35.8661,1887307.0
2019-03-15 09:40:00,42.68,43.11,42.63,43.11,348839.0,35.8577,36.219,35.8157,36.219,348839.0
2019-03-15 09:50:00,43.11,43.16,42.88,42.89,219491.0,36.219,36.261,36.0257,36.0341,219491.0
2019-03-15 10:00:00,42.89,42.9,42.71,42.81,184302.0,36.0341,36.0425,35.8829,35.9669,184302.0
2019-03-15 10:10:00,42.82,42.84,42.67,42.71,143673.0,35.9753,35.9921,35.8493,35.8829,143673.0
2019-03-15 10:20:00,42.71,42.78,42.65,42.7,196332.0,35.8829,35.9417,35.8325,35.8745,196332.0
2019-03-15 10:30:00,42.71,42.74,42.57,42.57,130577.0,35.8829,35.9081,35.7653,35.7653,130577.0
2019-03-15 10:40:00,42.56,42.61,42.54,42.57,127600.0,35.7569,35.7989,35.7401,35.7653,127600.0
2019-03-15 10:50:00,42.57,42.6,42.48,42.52,142738.0,35.7653,35.7905,35.6897,35.7233,142738.0
2019-03-15 11:00:00,42.52,42.62,42.52,42.59,134253.0,35.7233,35.8073,35.7233,35.7821,134253.0
2019-03-15 11:10:00,42.59,42.61,42.53,42.59,96773.0,35.7821,35.7989,35.7317,35.7821,96773.0
2019-03-15 11:20:00,42.59,42.64,42.46,42.48,95597.0,35.7821,35.8241,35.6729,35.6897,95597.0
2019-03-15 11:30:00,42.48,42.49,42.36,42.41,105734.0,35.6897,35.6981,35.5889,35.6309,105734.0
2019-03-15 11:40:00,42.41,42.53,42.39,42.53,108962.0,35.6309,35.7317,35.6141,35.7317,108962.0
2019-03-15 11:50:00,42.53,42.55,42.44,42.48,117132.0,35.7317,35.7485,35.6561,35.6897,117132.0
2019-03-15 12:00:00,42.49,42.52,42.4,42.43,402707.0,35.6981,35.7233,35.6225,35.6477,402707.0
2019-03-15 12:10:00,42.43,42.49,42.37,42.48,128881.0,35.6477,35.6981,35.5973,35.6897,128881.0
2019-03-15 12:20:00,42.48,42.56,42.46,42.53,107519.0,35.6897,35.7569,35.6729,35.7317,107519.0
2019-03-15 12:30:00,42.54,42.59,42.5,42.58,95249.0,35.7401,35.7821,35.7065,35.7737,95249.0
2019-03-15 12:40:00,42.59,42.67,42.55,42.66,181551.0,35.7821,35.8493,35.7485,35.8409,181551.0
2019-03-15 12:50:00,42.67,42.73,42.63,42.7,136123.0,35.8493,35.8997,35.8157,35.8745,136123.0
2019-03-15 13:00:00,42.7,42.72,42.67,42.68,124460.0,35.8745,35.8913,35.8493,35.8577,124460.0
2019-03-15 13:10:00,42.67,42.69,42.61,42.62,139501.0,35.8493,35.8661,35.7989,35.8073,139501.0
2019-03-15 13:20:00,42.62,42.64,42.51,42.56,209091.0,35.8073,35.8241,35.7149,35.7569,209091.0
2019-03-15 13:30:00,42.57,42.6,42.54,42.56,104104.0,35.7653,35.7905,35.7401,35.7569,104104.0
2019-03-15 13:40:00,42.55,42.56,42.47,42.48,89292.0,35.7485,35.7569,35.6813,35.6897,89292.0
2019-03-15 13:50:00,42.47,42.49,42.4,42.46,103537.0,35.6813,35.6981,35.6225,35.6729,103537.0
2019-03-15 14:00:00,42.46,42.47,42.41,42.42,89187.0,35.6729,35.6813,35.6309,35.6393,89187.0
2019-03-15 14:10:00,42.43,42.45,42.36,42.43,126316.0,35.6477,35.6645,35.5889,35.6477,126316.0
2019-03-15 14:20:00,42.43,42.44,42.35,42.35,78592.0,35.6477,35.6561,35.5805,35.5805,78592.0
2019-03-15 14:30:00,42.36,42.46,42.34,42.4,119046.0,35.5889,35.6729,35.5721,35.6225,119046.0
2019-03-15 14:40:00,42.4,42.45,42.39,42.41,111331.0,35.6225,35.6645,35.6141,35.6309,111331.0
2019-03-15 14:50:00,42.41,42.44,42.36,42.44,232346.0,35.6309,35.6561,35.5889,35.6561,232346.0
2019-03-15 15:00:00,42.44,42.46,42.41,42.45,78703.0,35.6561,35.6729,35.6309,35.6645,78703.0
2019-03-15 15:10:00,42.46,42.48,42.42,42.46,138032.0,35.6729,35.6897,35.6393,35.6729,138032.0
2019-03-15 15:20:00,42.46,42.51,42.45,42.48,205579.0,35.6729,35.7149,35.6645,35.6897,205579.0
2019-03-15 15:30:00,42.48,42.5,42.39,42.44,345079.0,35.6897,35.7065,35.6141,35.6561,345079.0
2019-03-15 15:40:00,42.45,42.55,42.43,42.54,432403.0,35.6645,35.7485,35.6477,35.7401,432403.0
2019-03-15 15:50:00,42.53,42.54,42.38,42.4,1095490.0,35.7317,35.7401,35.6057,35.6225,1095490.0
2019-03-18 09:30:00,42.7,42.71,42.47,42.65,313190.0,35.8745,35.8829,35.6813,35.8325,313190.0
2019-03-18 09:40:00,42.64,42.84,42.64,42.82,489732.0,35.8241,35.9921,35.8241,35.9753,489732.0
2019-03-18 09:50:00,42.83,42.87,42.7,42.75,220669.0,35.9837,36.0173,35.8745,35.9165,220669.0
2019-03-18 10:00:00,42.76,42.84,42.7,42.8,593911.0,35.9249,35.9921,35.8745,35.9585,593911.0
2019-03-18 10:10:00,42.8,42.83,42.66,42.82,278430.0,35.9585,35.9837,35.8409,35.9753,278430.0
2019-03-18 10:20:00,42.82,42.87,42.74,42.76,266837.0,35.9753,36.0173,35.9081,35.9249,266837.0
2019-03-18 10:30:00,42.76,42.78,42.67,42.69,176012.0,35.9249,35.9417,35.8493,35.8661,176012.0
2019-03-18 10:40:00,42.68,42.92,42.68,42.9,518087.0,35.8577,36.0593,35.8577,36.0425,518087.0
2019-03-18 10:50:00,42.9,43.14,42.89,43.13,243281.0,36.0425,36.2442,36.0341,36.2358,243281.0
2019-03-18 11:00:00,43.13,43.16,43.05,43.15,423382.0,36.2358,36.261,36.1686,36.2526,423382.0
2019-03-18 11:10:00,43.15,43.15,43.08,43.09,195225.0,36.2526,36.2526,36.1938,36.2022,195225.0
2019-03-18 11:20:00,43.09,43.19,43.03,43.18,334449.0,36.2022,36.2862,36.1518,36.2778,334449.0
2019-03-18 11:30:00,43.18,43.29,43.16,43.28,283750.0,36.2778,36.3702,36.261,36.3618,283750.0
2019-03-18 11:40:00,43.29,43.31,43.23,43.25,214294.0,36.3702,36.387,36.3198,36.3366,214294.0
2019-03-18 11:50:00,43.26,43.37,43.26,43.35,229977.0,36.345,36.4374,36.345,36.4206,229977.0
2019-03-18 12:00:00,43.35,43.43,43.32,43.4,230108.0,36.4206,36.4878,36.3954,36.4626,230108.0
2019-03-18 12:10:00,43.4,43.53,43.37,43.5,280275.0,36.4626,36.5718,36.4374,36.5466,280275.0
2019-03-18 12:20:00,43.5,43.55,43.49,43.5,266866.0,36.5466,36.5886,36.5382,36.5466,266866.0
2019-03-18 12:30:00,43.5,43.51,43.42,43.48,201016.0,36.5466,36.555,36.4794,36.5298,201016.0
2019-03-18 12:40:00,43.48,43.49,43.43,43.47,123855.0,36.5298,36.5382,36.4878,36.5214,123855.0
2019-03-18 12:50:00,43.47,43.53,43.46,43.48,112442.0,36.5214,36.5718,36.513,36.5298,112442.0
2019-03-18 13:00:00,43.47,43.5,43.44,43.49,145582.0,36.5214,36.5466,36.4962,36.5382,145582.0
2019-03-18 13:10:00,43.5,43.62,43.49,43.57,91492.0,36.5466,36.6475,36.5382,36.6054,91492.0
2019-03-18 13:20:00,43.57,43.65,43.55,43.62,108433.0,36.6054,36.6727,36.5886,36.6475,108433.0
2019-03-18 13:30:00,43.62,43.62,43.58,43.6,151472.0,36.6475,36.6475,36.6139,36.6307,151472.0
2019-03-18 13:40:00,43.59,43.65,43.56,43.6,202331.0,36.6223,36.6727,36.597,36.6307,202331.0
2019-03-18 13:50:00,43.6,43.62,43.5,43.52,126526.0,36.6307,36.6475,36.5466,36.5634,126526.0
2019-03-18 14:00:00,43.52,43.56,43.5,43.54,149433.0,36.5634,36.597,36.5466,36.5802,149433.0
2019-03-18 14:10:00,43.55,43.55,43.48,43.48,159385.0,36.5886,36.5886,36.5298,36.5298,159385.0
2019-03-18 14:20:00,43.49,43.54,43.47,43.5,164389.0,36.5382,36.5802,36.5214,36.5466,164389.0
2019-03-18 14:30:00,43.5,43.51,43.39,43.49,129458.0,36.5466,36.555,36.4542,36.5382,129458.0
2019-03-18 14:40:00,43.48,43.53,43.43,43.52,117385.0,36.5298,36.5718,36.4878,36.5634,117385.0
2019-03-18 14:50:00,43.52,43.55,43.47,43.53,102711.0,36.5634,36.5886,36.5214,36.5718,102711.0
2019-03-18 15:00:00,43.52,43.53,43.45,43.46,87376.0,36.5634,36.5718,36.5046,36.513,87376.0
2019-03-18 15:10:00,43.47,43.53,43.41,43.47,324198.0,36.5214,36.5718,36.471,36.5214,324198.0
2019-03-18 15:20:00,43.48,43.5,43.45,43.48,544440.0,36.5298,36.5466,36.5046,36.5298,544440.0
2019-03-18 15:30:00,43.48,43.53,43.46,43.46,179276.0,36.5298,36.5718,36.513,36.513,179276.0
2019-03-18 15:40:00,43.47,43.58,43.45,43.47,548734.0,36.5214,36.6139,36.5046,36.5214,548734.0
2019-03-18 15:50:00,43.47,43.48,43.36,43.37,1847150.0,36.5214,36.5298,36.429,36.4374,1847150.0
2019-03-19 09:30:00,43.78,43.99,43.76,43.92,424133.0,36.7819,36.9583,36.7651,36.8995,424133.0
2019-03-19 09:40:00,43.93,43.99,43.79,43.87,402497.0,36.9079,36.9583,36.7903,36.8575,402497.0
2019-03-19 09:50:00,43.87,43.88,43.68,43.79,221960.0,36.8575,36.8659,36.6979,36.7903,221960.0
2019-03-19 10:00:00,43.79,43.85,43.7,43.73,136351.0,36.7903,36.8407,36.7147,36.7399,136351.0
2019-03-19 10:10:00,43.73,43.73,43.58,43.64,202242.0,36.7399,36.7399,36.6139,36.6643,202242.0
2019-03-19 10:20:00,43.63,43.7,43.58,43.61,102508.0,36.6559,36.7147,36.6139,36.6391,102508.0
2019-03-19 10:30:00,43.61,43.73,43.56,43.73,68368.0,36.6391,36.7399,36.597,36.7399,68368.0
2019-03-19 10:40:00,43.72,43.75,43.61,43.68,92387.0,36.7315,36.7567,36.6391,36.6979,92387.0
2019-03-19 10:50:00,43.69,43.73,43.57,43.58,107178.0,36.7063,36.7399,36.6054,36.6139,107178.0
2019-03-19 11:00:00,43.58,43.58,43.43,43.5,210449.0,36.6139,36.6139,36.4878,36.5466,210449.0
2019-03-19 11:10:00,43.49,43.56,43.45,43.46,106754.0,36.5382,36.597,36.5046,36.513,106754.0
2019-03-19 11:20:00,43.45,43.58,43.44,43.46,96886.0,36.5046,36.6139,36.4962,36.513,96886.0
2019-03-19 11:30:00,43.46,43.59,43.44,43.54,125445.0,36.513,36.6223,36.4962,36.5802,125445.0
2019-03-19 11:40:00,43.54,43.64,43.52,43.64,103145.0,36.5802,36.6643,36.5634,36.6643,103145.0
2019-03-19 11:50:00,43.64,43.67,43.6,43.64,173268.0,36.6643,36.6895,36.6307,36.6643,173268.0
2019-03-19 12:00:00,43.65,43.68,43.62,43.64,103203.0,36.6727,36.6979,36.6475,36.6643,103203.0
2019-03-19 12:10:00,43.65,43.75,43.64,43.67,117897.0,36.6727,36.7567,36.6643,36.6895,117897.0
2019-03-19 12:20:00,43.67,43.73,43.61,43.69,98456.0,36.6895,36.7399,36.6391,36.7063,98456.0
2019-03-19 12:30:00,43.7,43.72,43.67,43.68,53570.0,36.7147,36.7315,36.6895,36.6979,53570.0
2019-03-19 12:40:00,43.69,43.72,43.47,43.47,134937.0,36.7063,36.7315,36.5214,36.5214,134937.0
2019-03-19 12:50:00,43.47,43.67,43.46,43.66,129758.0,36.5214,36.6895,36.513,36.6811,129758.0
2019-03-19 13:00:00,43.66,43.69,43.63,43.65,85938.0,36.6811,36.7063,36.6559,36.6727,85938.0
2019-03-19 13:10:00,43.66,43.68,43.62,43.66,67394.0,36.6811,36.6979,36.6475,36.6811,67394.0
2019-03-19 13:20:00,43.66,43.67,43.61,43.65,77424.0,36.6811,36.6895,36.6391,36.6727,77424.0
2019-03-19 13:30:00,43.65,43.72,43.62,43.67,191536.0,36.6727,36.7315,36.6475,36.6895,191536.0
2019-03-19 13:40:00,43.67,43.69,43.62,43.63,52320.0,36.6895,36.7063,36.6475,36.6559,52320.0
2019-03-19 13:50:00,43.64,43.68,43.61,43.63,74860.0,36.6643,36.6979,36.6391,36.6559,74860.0
2019-03-19 14:00:00,43.63,43.65,43.59,43.6,59004.0,36.6559,36.6727,36.6223,36.6307,59004.0
2019-03-19 14:10:00,43.6,43.6,43.47,43.51,115203.0,36.6307,36.6307,36.5214,36.555,115203.0
2019-03-19 14:20:00,43.5,43.61,43.49,43.61,92881.0,36.5466,36.6391,36.5382,36.6391,92881.0
2019-03-19 14:30:00,43.61,43.62,43.55,43.57,106210.0,36.6391,36.6475,36.5886,36.6054,106210.0
2019-03-19 14:40:00,43.57,43.57,43.49,43.49,87498.0,36.6054,36.6054,36.5382,36.5382,87498.0
2019-03-19 14:50:00,43.5,43.5,43.36,43.38,97466.0,36.5466,36.5466,36.429,36.4458,97466.0
2019-03-19 15:00:00,43.38,43.4,43.29,43.38,233214.0,36.4458,36.4626,36.3702,36.4458,233214.0
2019-03-19 15:10:00,43.38,43.41,43.29,43.33,115943.0,36.4458,36.471,36.3702,36.4038,115943.0
2019-03-19 15:20:00,43.33,43.34,43.25,43.26,112455.0,36.4038,36.4122,36.3366,36.345,112455.0
2019-03-19 15:30:00,43.25,43.25,43.11,43.13,293417.0,36.3366,36.3366,36.219,36.2358,293417.0
2019-03-19 15:40:00,43.13,43.18,43.09,43.16,353762.0,36.2358,36.2778,36.2022,36.261,353762.0
2019-03-19 15:50:00,43.16,43.29,43.15,43.27,766185.0,36.261,36.3702,36.2526,36.3534,766185.0
2019-03-20 09:30:00,43.23,43.31,43.08,43.23,428883.0,36.3198,36.387,36.1938,36.3198,428883.0
2019-03-20 09:40:00,43.22,43.39,43.2,43.26,154414.0,36.3114,36.4542,36.2946,36.345,154414.0
2019-03-20 09:50:00,43.26,43.43,43.25,43.33,523864.0,36.345,36.4878,36.3366,36.4038,523864.0
2019-03-20 10:00:00,43.32,43.41,43.31,43.34,188439.0,36.3954,36.471,36.387,36.4122,188439.0
2019-03-20 10:10:00,43.34,43.34,43.21,43.28,333685.0,36.4122,36.4122,36.303,36.3618,333685.0
2019-03-20 10:20:00,43.27,43.29,43.13,43.21,141384.0,36.3534,36.3702,36.2358,36.303,141384.0
2019-03-20 10:30:00,43.22,43.46,43.21,43.3,334420.0,36.3114,36.513,36.303,36.3786,334420.0
2019-03-20 10:40:00,43.3,43.47,43.26,43.47,131513.0,36.3786,36.5214,36.345,36.5214,131513.0
2019-03-20 10:50:00,43.47,43.56,43.45,43.52,135778.0,36.5214,36.597,36.5046,36.5634,135778.0
2019-03-20 11:00:00,43.51,43.58,43.5,43.56,176265.0,36.555,36.6139,36.5466,36.597,176265.0
2019-03-20 11:10:00,43.57,43.68,43.56,43.65,192904.0,36.6054,36.6979,36.597,36.6727,192904.0
2019-03-20 11:20:00,43.65,43.66,43.56,43.6,114653.0,36.6727,36.6811,36.597,36.6307,114653.0
2019-03-20 11:30:00,43.61,43.66,43.56,43.62,87233.0,36.6391,36.6811,36.597,36.6475,87233.0
2019-03-20 11:40:00,43.61,43.68,43.59,43.63,97656.0,36.6391,36.6979,36.6223,36.6559,97656.0
2019-03-20 11:50:00,43.63,43.65,43.51,43.55,163826.0,36.6559,36.6727,36.555,36.5886,163826.0
2019-03-20 12:00:00,43.55,43.64,43.53,43.63,80383.0,36.5886,36.6643,36.5718,36.6559,80383.0
2019-03-20 12:10:00,43.64,43.67,43.6,43.62,54030.0,36.6643,36.6895,36.6307,36.6475,54030.0
2019-03-20 12:20:00,43.61,43.64,43.58,43.63,61248.0,36.6391,36.6643,36.6139,36.6559,61248.0
2019-03-20 12:30:00,43.64,43.64,43.48,43.57,98544.0,36.6643,36.6643,36.5298,36.6054,98544.0
2019-03-20 12:40:00,43.56,43.61,43.53,43.55,64295.0,36.597,36.6391,36.5718,36.5886,64295.0
2019-03-20 12:50:00,43.55,43.57,43.51,43.55,59905.0,36.5886,36.6054,36.555,36.5886,59905.0
2019-03-20 13:00:00,43.55,43.6,43.54,43.56,57709.0,36.5886,36.6307,36.5802,36.597,57709.0
2019-03-20 13:10:00,43.57,43.61,43.56,43.59,57288.0,36.6054,36.6391,36.597,36.6223,57288.0
2019-03-20 13:20:00,43.6,43.65,43.59,43.64,74338.0,36.6307,36.6727,36.6223,36.6643,74338.0
2019-03-20 13:30:00,43.64,43.76,43.63,43.75,91650.0,36.6643,36.7651,36.6559,36.7567,91650.0
2019-03-20 13:40:00,43.76,43.82,43.73,43.8,96252.0,36.7651,36.8155,36.7399,36.7987,96252.0
2019-03-20 13:50:00,43.8,43.83,43.73,43.77,85855.0,36.7987,36.8239,36.7399,36.7735,85855.0
2019-03-20 14:00:00,43.77,44.09,43.77,44.0,174144.0,36.7735,37.0423,36.7735,36.9667,174144.0
2019-03-20 14:10:00,44.0,44.1,43.93,43.96,154939.0,36.9667,37.0507,36.9079,36.9331,154939.0
2019-03-20 14:20:00,43.95,44.1,43.92,44.1,160624.0,36.9247,37.0507,36.8995,37.0507,160624.0
2019-03-20 14:30:00,44.11,44.28,44.08,44.28,158543.0,37.0591,37.202,37.0339,37.202,158543.0
2019-03-20 14:40:00,44.28,44.37,44.23,44.36,113727.0,37.202,37.2776,37.1599,37.2692,113727.0
2019-03-20 14:50:00,44.35,44.48,44.35,44.47,136494.0,37.2608,37.37,37.2608,37.3616,136494.0
2019-03-20 15:00:00,44.46,44.6,44.44,44.51,388381.0,37.3532,37.4708,37.3364,37.3952,388381.0
2019-03-20 15:10:00,44.51,44.59,44.45,44.52,251608.0,37.3952,37.4624,37.3448,37.4036,251608.0
2019-03-20 15:20:00,44.52,44.55,44.45,44.5,244791.0,37.4036,37.4288,37.3448,37.3868,244791.0
2019-03-20 15:30:00,44.5,44.5,44.27,44.33,329102.0,37.3868,37.3868,37.1936,37.244,329102.0
2019-03-20 15:40:00,44.32,44.41,44.3,44.39,332526.0,37.2356,37.3112,37.2188,37.2944,332526.0
2019-03-20 15:50:00,44.39,44.39,44.26,44.29,846003.0,37.2944,37.2944,37.1852,37.2104,846003.0
2019-03-21 09:30:00,44.11,44.24,43.99,44.01,210918.0,37.0591,37.1684,36.9583,36.9751,210918.0
2019-03-21 09:40:00,44.0,44.14,43.86,43.95,199302.0,36.9667,37.0843,36.8491,36.9247,199302.0
2019-03-21 09:50:00,43.94,44.02,43.78,43.84,213629.0,36.9163,36.9835,36.7819,36.8323,213629.0
2019-03-21 10:00:00,43.84,43.9,43.78,43.87,176775.0,36.8323,36.8827,36.7819,36.8575,176775.0
2019-03-21 10:10:00,43.87,43.95,43.86,43.87,89175.0,36.8575,36.9247,36.8491,36.8575,89175.0
2019-03-21 10:20:00,43.87,43.96,43.85,43.9,81997.0,36.8575,36.9331,36.8407,36.8827,81997.0
2019-03-21 10:30:00,43.91,43.99,43.86,43.91,90978.0,36.8911,36.9583,36.8491,36.8911,90978.0
2019-03-21 10:40:00,43.91,43.96,43.86,43.92,86202.0,36.8911,36.9331,36.8491,36.8995,86202.0
2019-03-21 10:50:00,43.91,44.05,43.91,44.02,100926.0,36.8911,37.0087,36.8911,36.9835,100926.0
2019-03-21 11:00:00,44.02,44.19,44.02,44.17,212222.0,36.9835,37.1263,36.9835,37.1095,212222.0
2019-03-21 11:10:00,44.18,44.27,44.15,44.18,119209.0,37.1179,37.1936,37.0927,37.1179,119209.0
2019-03-21 11:20:00,44.18,44.31,44.14,44.19,105610.0,37.1179,37.2272,37.0843,37.1263,105610.0
2019-03-21 11:30:00,44.18,44.28,44.16,44.16,163270.0,37.1179,37.202,37.1011,37.1011,163270.0
2019-03-21 11:40:00,44.16,44.3,44.15,44.22,115245.0,37.1011,37.2188,37.0927,37.1515,115245.0
2019-03-21 11:50:00,44.23,44.33,44.2,44.31,71384.0,37.1599,37.244,37.1347,37.2272,71384.0
2019-03-21 12:00:00,44.31,44.32,44.2,44.24,72509.0,37.2272,37.2356,37.1347,37.1684,72509.0
2019-03-21 12:10:00,44.23,44.27,44.15,44.16,87214.0,37.1599,37.1936,37.0927,37.1011,87214.0
2019-03-21 12:20:00,44.15,44.18,44.04,44.09,161355.0,37.0927,37.1179,37.0003,37.0423,161355.0
2019-03-21 12:30:00,44.09,44.12,44.02,44.02,111648.0,37.0423,37.0675,36.9835,36.9835,111648.0
2019-03-21 12:40:00,44.03,44.07,43.99,44.02,128604.0,36.9919,37.0255,36.9583,36.9835,128604.0
2019-03-21 12:50:00,44.02,44.09,43.98,44.08,69971.0,36.9835,37.0423,36.9499,37.0339,69971.0
2019-03-21 13:00:00,44.08,44.25,44.07,44.23,103295.0,37.0339,37.1768,37.0255,37.1599,103295.0
2019-03-21 13:10:00,44.22,44.27,44.13,44.15,126679.0,37.1515,37.1936,37.0759,37.0927,126679.0
2019-03-21 13:20:00,44.14,44.25,44.13,44.24,110567.0,37.0843,37.1768,37.0759,37.1684,110567.0
2019-03-21 13:30:00,44.24,44.27,44.17,44.2,82121.0,37.1684,37.1936,37.1095,37.1347,82121.0
2019-03-21 13:40:00,44.2,44.24,44.15,44.21,70216.0,37.1347,37.1684,37.0927,37.1431,70216.0
2019-03-21 13:50:00,44.22,44.29,44.17,44.21,115593.0,37.1515,37.2104,37.1095,37.1431,115593.0
2019-03-21 14:00:00,44.21,44.29,44.2,44.28,65782.0,37.1431,37.2104,37.1347,37.202,65782.0
2019-03-21 14:10:00,44.27,44.31,44.21,44.21,98671.0,37.1936,37.2272,37.1431,37.1431,98671.0
2019-03-21 14:20:00,44.21,44.29,44.19,44.28,68151.0,37.1431,37.2104,37.1263,37.202,68151.0
2019-03-21 14:30:00,44.29,44.39,44.26,44.39,69603.0,37.2104,37.2944,37.1852,37.2944,69603.0
2019-03-21 14:40:00,44.39,44.39,44.32,44.32,73763.0,37.2944,37.2944,37.2356,37.2356,73763.0
2019-03-21 14:50:00,44.32,44.36,44.27,44.27,88915.0,37.2356,37.2692,37.1936,37.1936,88915.0
2019-03-21 15:00:00,44.27,44.34,44.26,44.28,77681.0,37.1936,37.2524,37.1852,37.202,77681.0
2019-03-21 15:10:00,44.28,44.3,44.21,44.29,118445.0,37.202,37.2188,37.1431,37.2104,118445.0
2019-03-21 15:20:00,44.29,44.31,44.24,44.24,86724.0,37.2104,37.2272,37.1684,37.1684,86724.0
2019-03-21 15:30:00,44.25,44.31,44.21,44.29,148558.0,37.1768,37.2272,37.1431,37.2104,148558.0
2019-03-21 15:40:00,44.29,44.33,44.26,44.27,194676.0,37.2104,37.244,37.1852,37.1936,194676.0
2019-03-21 15:50:00,44.27,44.27,44.16,44.23,494348.0,37.1936,37.1936,37.1011,37.1599,494348.0
2019-03-22 09:30:00,43.75,43.97,43.58,43.63,223982.0,36.7567,36.9415,36.6139,36.6559,223982.0
2019-03-22 09:40:00,43.64,43.65,43.48,43.49,98625.0,36.6643,36.6727,36.5298,36.5382,98625.0
2019-03-22 09:50:00,43.49,43.53,43.21,43.22,146444.0,36.5382,36.5718,36.303,36.3114,146444.0
2019-03-22 10:00:00,43.22,43.31,43.03,43.14,264047.0,36.3114,36.387,36.1518,36.2442,264047.0
2019-03-22 10:10:00,43.14,43.15,42.95,43.09,212409.0,36.2442,36.2526,36.0846,36.2022,212409.0
2019-03-22 10:20:00,43.09,43.19,42.95,42.96,104646.0,36.2022,36.2862,36.0846,36.093,104646.0
2019-03-22 10:30:00,42.96,43.01,42.88,42.92,119143.0,36.093,36.135,36.0257,36.0593,119143.0
2019-03-22 10:40:00,42.93,42.93,42.76,42.77,121795.0,36.0678,36.0678,35.9249,35.9333,121795.0
2019-03-22 10:50:00,42.76,42.82,42.69,42.7,143390.0,35.9249,35.9753,35.8661,35.8745,143390.0
2019-03-22 11:00:00,42.7,42.72,42.59,42.62,139155.0,35.8745,35.8913,35.7821,35.8073,139155.0
2019-03-22 11:10:00,42.63,42.71,42.53,42.68,219618.0,35.8157,35.8829,35.7317,35.8577,219618.0
2019-03-22 11:20:00,42.68,42.69,42.5,42.53,124187.0,35.8577,35.8661,35.7065,35.7317,124187.0
2019-03-22 11:30:00,42.52,42.59,42.45,42.46,198102.0,35.7233,35.7821,35.6645,35.6729,198102.0
2019-03-22 11:40:00,42.46,42.49,42.4,42.43,174391.0,35.6729,35.6981,35.6225,35.6477,174391.0
2019-03-22 11:50:00,42.43,42.44,42.33,42.35,210571.0,35.6477,35.6561,35.5637,35.5805,210571.0
2019-03-22 12:00:00,42.35,42.57,42.34,42.57,172019.0,35.5805,35.7653,35.5721,35.7653,172019.0
2019-03-22 12:10:00,42.57,42.58,42.46,42.46,87305.0,35.7653,35.7737,35.6729,35.6729,87305.0
2019-03-22 12:20:00,42.46,42.5,42.35,42.39,116951.0,35.6729,35.7065,35.5805,35.6141,116951.0
2019-03-22 12:30:00,42.38,42.5,42.36,42.41,110469.0,35.6057,35.7065,35.5889,35.6309,110469.0
2019-03-22 12:40:00,42.4,42.4,42.3,42.37,86329.0,35.6225,35.6225,35.5385,35.5973,86329.0
2019-03-22 12:50:00,42.36,42.46,42.34,42.46,93306.0,35.5889,35.6729,35.5721,35.6729,93306.0
2019-03-22 13:00:00,42.47,42.62,42.44,42.62,76681.0,35.6813,35.8073,35.6561,35.8073,76681.0
2019-03-22 13:10:00,42.62,42.65,42.56,42.57,64192.0,35.8073,35.8325,35.7569,35.7653,64192.0
2019-03-22 13:20:00,42.57,42.57,42.48,42.55,39557.0,35.7653,35.7653,35.6897,35.7485,39557.0
2019-03-22 13:30:00,42.55,42.69,42.55,42.65,57668.0,35.7485,35.8661,35.7485,35.8325,57668.0
2019-03-22 13:40:00,42.66,42.7,42.59,42.6,73446.0,35.8409,35.8745,35.7821,35.7905,73446.0
2019-03-22 13:50:00,42.6,42.63,42.55,42.57,60322.0,35.7905,35.8157,35.7485,35.7653,60322.0
2019-03-22 14:00:00,42.57,42.7,42.57,42.68,64433.0,35.7653,35.8745,35.7653,35.8577,64433.0
2019-03-22 14:10:00,42.67,42.81,42.67,42.76,77072.0,35.8493,35.9669,35.8493,35.9249,77072.0
2019-03-22 14:20:00,42.75,42.83,42.74,42.79,85293.0,35.9165,35.9837,35.9081,35.9501,85293.0
2019-03-22 14:30:00,42.79,42.8,42.7,42.73,129635.0,35.9501,35.9585,35.8745,35.8997,129635.0
2019-03-22 14:40:00,42.73,42.84,42.73,42.83,208516.0,35.8997,35.9921,35.8997,35.9837,208516.0
2019-03-22 14:50:00,42.82,42.91,42.81,42.87,113004.0,35.9753,36.0509,35.9669,36.0173,113004.0
2019-03-22 15:00:00,42.88,42.93,42.84,42.86,120106.0,36.0257,36.0678,35.9921,36.0089,120106.0
2019-03-22 15:10:00,42.87,42.87,42.69,42.7,166292.0,36.0173,36.0173,35.8661,35.8745,166292.0
2019-03-22 15:20:00,42.69,42.73,42.61,42.61,231034.0,35.8661,35.8997,35.7989,35.7989,231034.0
2019-03-22 15:30:00,42.61,42.67,42.56,42.62,237677.0,35.7989,35.8493,35.7569,35.8073,237677.0
2019-03-22 15:40:00,42.62,42.67,42.58,42.61,399576.0,35.8073,35.8493,35.7737,35.7989,399576.0
2019-03-22 15:50:00,42.61,42.64,42.47,42.48,903098.0,35.7989,35.8241,35.6813,35.6897,903098.0
2019-03-25 09:30:00,41.76,42.43,41.75,42.36,463878.0,35.0848,35.6477,35.0764,35.5889,463878.0
2019-03-25 09:40:00,42.35,42.35,41.89,41.94,140298.0,35.5805,35.5805,35.194,35.236,140298.0
2019-03-25 09:50:00,41.94,42.06,41.77,41.77,175249.0,35.236,35.3368,35.0932,35.0932,175249.0
2019-03-25 10:00:00,41.77,41.88,41.71,41.84,163227.0,35.0932,35.1856,35.0428,35.152,163227.0
2019-03-25 10:10:00,41.83,41.89,41.74,41.85,213683.0,35.1436,35.194,35.068,35.1604,213683.0
2019-03-25 10:20:00,41.84,41.99,41.81,41.97,105814.0,35.152,35.278,35.1268,35.2612,105814.0
2019-03-25 10:30:00,41.96,42.05,41.93,41.96,96550.0,35.2528,35.3284,35.2276,35.2528,96550.0
2019-03-25 10:40:00,41.94,42.14,41.93,42.09,158375.0,35.236,35.404,35.2276,35.362,158375.0
2019-03-25 10:50:00,42.1,42.19,42.02,42.07,130919.0,35.3704,35.446,35.3032,35.3452,130919.0
2019-03-25 11:00:00,42.07,42.08,41.96,42.02,137598.0,35.3452,35.3536,35.2528,35.3032,137598.0
2019-03-25 11:10:00,42.01,42.25,42.01,42.25,137285.0,35.2948,35.4964,35.2948,35.4964,137285.0
2019-03-25 11:20:00,42.25,42.34,42.24,42.3,118757.0,35.4964,35.5721,35.488,35.5385,118757.0
2019-03-25 11:30:00,42.31,42.31,42.09,42.15,101619.0,35.5469,35.5469,35.362,35.4124,101619.0
2019-03-25 11:40:00,42.15,42.15,42.04,42.12,59557.0,35.4124,35.4124,35.32,35.3872,59557.0
2019-03-25 11:50:00,42.12,42.19,42.05,42.09,79477.0,35.3872,35.446,35.3284,35.362,79477.0
2019-03-25 12:00:00,42.09,42.22,42.07,42.18,61642.0,35.362,35.4712,35.3452,35.4376,61642.0
2019-03-25 12:10:00,42.17,42.2,42.12,42.14,64084.0,35.4292,35.4544,35.3872,35.404,64084.0
2019-03-25 12:20:00,42.15,42.27,42.14,42.25,138242.0,35.4124,35.5133,35.404,35.4964,138242.0
2019-03-25 12:30:00,42.25,42.29,42.1,42.15,218326.0,35.4964,35.5301,35.3704,35.4124,218326.0
2019-03-25 12:40:00,42.14,42.16,42.09,42.13,123376.0,35.404,35.4208,35.362,35.3956,123376.0
2019-03-25 12:50:00,42.12,42.24,42.12,42.24,100035.0,35.3872,35.488,35.3872,35.488,100035.0
2019-03-25 13:00:00,42.24,42.29,42.18,42.28,164251.0,35.488,35.5301,35.4376,35.5217,164251.0
2019-03-25 13:10:00,42.27,42.41,42.26,42.41,110907.0,35.5133,35.6309,35.5048,35.6309,110907.0
2019-03-25 13:20:00,42.41,42.47,42.39,42.45,57640.0,35.6309,35.6813,35.6141,35.6645,57640.0
2019-03-25 13:30:00,42.44,42.55,42.41,42.53,92562.0,35.6561,35.7485,35.6309,35.7317,92562.0
2019-03-25 13:40:00,42.53,42.54,42.42,42.46,56750.0,35.7317,35.7401,35.6393,35.6729,56750.0
2019-03-25 13:50:00,42.46,42.48,42.34,42.36,60434.0,35.6729,35.6897,35.5721,35.5889,60434.0
2019-03-25 14:00:00,42.35,42.37,42.17,42.18,115574.0,35.5805,35.5973,35.4292,35.4376,115574.0
2019-03-25 14:10:00,42.19,42.23,42.09,42.09,113132.0,35.446,35.4796,35.362,35.362,113132.0
2019-03-25 14:20:00,42.09,42.14,42.04,42.11,127538.0,35.362,35.404,35.32,35.3788,127538.0
2019-03-25 14:30:00,42.1,42.21,42.1,42.16,121107.0,35.3704,35.4628,35.3704,35.4208,121107.0
2019-03-25 14:40:00,42.16,42.26,42.14,42.19,120821.0,35.4208,35.5048,35.404,35.446,120821.0
2019-03-25 14:50:00,42.19,42.27,42.15,42.25,125825.0,35.446,35.5133,35.4124,35.4964,125825.0
2019-03-25 15:00:00,42.25,42.27,42.22,42.25,84529.0,35.4964,35.5133,35.4712,35.4964,84529.0
2019-03-25 15:10:00,42.25,42.34,42.24,42.25,97503.0,35.4964,35.5721,35.488,35.4964,97503.0
2019-03-25 15:20:00,42.25,42.4,42.24,42.35,125739.0,35.4964,35.6225,35.488,35.5805,125739.0
2019-03-25 15:30:00,42.34,42.44,42.31,42.38,158082.0,35.5721,35.6561,35.5469,35.6057,158082.0
2019-03-25 15:40:00,42.39,42.48,42.36,42.41,206391.0,35.6141,35.6897,35.5889,35.6309,206391.0
2019-03-25 15:50:00,42.41,42.51,42.39,42.47,472939.0,35.6309,35.7149,35.6141,35.6813,472939.0
2019-03-26 09:30:00,42.92,43.36,42.89,43.34,378170.0,36.0593,36.429,36.0341,36.4122,378170.0
2019-03-26 09:40:00,43.35,43.49,43.27,43.35,351141.0,36.4206,36.5382,36.3534,36.4206,351141.0
2019-03-26 09:50:00,43.34,43.41,43.22,43.41,191301.0,36.4122,36.471,36.3114,36.471,191301.0
2019-03-26 10:00:00,43.41,43.48,43.33,43.41,135682.0,36.471,36.5298,36.4038,36.471,135682.0
2019-03-26 10:10:00,43.41,43.44,43.29,43.34,113614.0,36.471,36.4962,36.3702,36.4122,113614.0
2019-03-26 10:20:00,43.33,43.34,43.22,43.25,97365.0,36.4038,36.4122,36.3114,36.3366,97365.0
2019-03-26 10:30:00,43.25,43.28,43.17,43.24,161090.0,36.3366,36.3618,36.2694,36.3282,161090.0
2019-03-26 10:40:00,43.24,43.55,43.23,43.52,181503.0,36.3282,36.5886,36.3198,36.5634,181503.0
2019-03-26 10:50:00,43.53,43.72,43.52,43.71,441411.0,36.5718,36.7315,36.5634,36.7231,441411.0
2019-03-26 11:00:00,43.7,43.7,43.4,43.42,179077.0,36.7147,36.7147,36.4626,36.4794,179077.0
2019-03-26 11:10:00,43.42,43.42,43.19,43.2,105394.0,36.4794,36.4794,36.2862,36.2946,105394.0
2019-03-26 11:20:00,43.2,43.3,43.2,43.21,87038.0,36.2946,36.3786,36.2946,36.303,87038.0
2019-03-26 11:30:00,43.21,43.32,43.15,43.3,64912.0,36.303,36.3954,36.2526,36.3786,64912.0
2019-03-26 11:40:00,43.31,43.36,43.22,43.27,136745.0,36.387,36.429,36.3114,36.3534,136745.0
2019-03-26 11:50:00,43.26,43.29,43.18,43.22,88039.0,36.345,36.3702,36.2778,36.3114,88039.0
2019-03-26 12:00:00,43.21,43.25,43.1,43.1,76551.0,36.303,36.3366,36.2106,36.2106,76551.0
2019-03-26 12:10:00,43.09,43.2,43.08,43.15,83859.0,36.2022,36.2946,36.1938,36.2526,83859.0
2019-03-26 12:20:00,43.15,43.17,43.02,43.1,95883.0,36.2526,36.2694,36.1434,36.2106,95883.0
2019-03-26 12:30:00,43.09,43.15,43.06,43.09,78607.0,36.2022,36.2526,36.177,36.2022,78607.0
2019-03-26 12:40:00,43.08,43.09,42.97,42.97,122470.0,36.1938,36.2022,36.1014,36.1014,122470.0
2019-03-26 12:50:00,42.98,43.04,42.97,43.02,62638.0,36.1098,36.1602,36.1014,36.1434,62638.0
2019-03-26 13:00:00,43.02,43.05,42.98,43.01,51211.0,36.1434,36.1686,36.1098,36.135,51211.0
2019-03-26 13:10:00,43.02,43.09,43.01,43.09,56841.0,36.1434,36.2022,36.135,36.2022,56841.0
2019-03-26 13:20:00,43.08,43.09,42.98,42.98,59013.0,36.1938,36.2022,36.1098,36.1098,59013.0
2019-03-26 13:30:00,42.99,42.99,42.91,42.95,73307.0,36.1182,36.1182,36.0509,36.0846,73307.0
2019-03-26 13:40:00,42.96,43.0,42.94,42.95,110349.0,36.093,36.1266,36.0762,36.0846,110349.0
2019-03-26 13:50:00,42.95,42.99,42.86,42.86,83259.0,36.0846,36.1182,36.0089,36.0089,83259.0
2019-03-26 14:00:00,42.86,42.88,42.8,42.84,68548.0,36.0089,36.0257,35.9585,35.9921,68548.0
2019-03-26 14:10:00,42.84,42.95,42.8,42.94,97440.0,35.9921,36.0846,35.9585,36.0762,97440.0
2019-03-26 14:20:00,42.94,42.95,42.85,42.86,63492.0,36.0762,36.0846,36.0005,36.0089,63492.0
2019-03-26 14:30:00,42.85,42.9,42.77,42.89,61647.0,36.0005,36.0425,35.9333,36.0341,61647.0
2019-03-26 14:40:00,42.88,42.97,42.84,42.94,79673.0,36.0257,36.1014,35.9921,36.0762,79673.0
2019-03-26 14:50:00,42.95,43.01,42.89,43.01,74122.0,36.0846,36.135,36.0341,36.135,74122.0
2019-03-26 15:00:00,43.0,43.06,42.97,43.03,106525.0,36.1266,36.177,36.1014,36.1518,106525.0
2019-03-26 15:10:00,43.03,43.05,42.95,42.96,69896.0,36.1518,36.1686,36.0846,36.093,69896.0
2019-03-26 15:20:00,42.96,42.99,42.91,42.92,97471.0,36.093,36.1182,36.0509,36.0593,97471.0
2019-03-26 15:30:00,42.92,43.12,42.91,43.02,134423.0,36.0593,36.2274,36.0509,36.1434,134423.0
2019-03-26 15:40:00,43.03,43.07,42.95,43.04,211835.0,36.1518,36.1854,36.0846,36.1602,211835.0
2019-03-26 15:50:00,43.04,43.09,42.99,43.05,425010.0,36.1602,36.2022,36.1182,36.1686,425010.0
2019-03-27 09:30:00,43.03,43.28,42.94,43.11,194704.0,36.1518,36.3618,36.0762,36.219,194704.0
2019-03-27 09:40:00,43.12,43.22,42.8,42.95,248776.0,36.2274,36.3114,35.9585,36.0846,248776.0
2019-03-27 09:50:00,42.94,42.94,42.8,42.87,199188.0,36.0762,36.0762,35.9585,36.0173,199188.0
2019-03-27 10:00:00,42.88,42.91,42.79,42.86,98185.0,36.0257,36.0509,35.9501,36.0089,98185.0
2019-03-27 10:10:00,42.88,43.03,42.87,43.03,67651.0,36.0257,36.1518,36.0173,36.1518,67651.0
2019-03-27 10:20:00,43.02,43.05,42.96,42.99,82153.0,36.1434,36.1686,36.093,36.1182,82153.0
2019-03-27 10:30:00,42.99,43.04,42.84,42.88,86960.0,36.1182,36.1602,35.9921,36.0257,86960.0
2019-03-27 10:40:00,42.88,42.89,42.73,42.78,79284.0,36.0257,36.0341,35.8997,35.9417,79284.0
2019-03-27 10:50:00,42.77,42.91,42.71,42.91,155856.0,35.9333,36.0509,35.8829,36.0509,155856.0
2019-03-27 11:00:00,42.9,42.94,42.75,42.93,57548.0,36.0425,36.0762,35.9165,36.0678,57548.0
2019-03-27 11:10:00,42.93,42.95,42.83,42.86,54358.0,36.0678,36.0846,35.9837,36.0089,54358.0
2019-03-27 11:20:00,42.85,42.93,42.79,42.8,100782.0,36.0005,36.0678,35.9501,35.9585,100782.0
2019-03-27 11:30:00,42.79,42.82,42.62,42.64,89993.0,35.9501,35.9753,35.8073,35.8241,89993.0
2019-03-27 11:40:00,42.63,42.65,42.44,42.45,89254.0,35.8157,35.8325,35.6561,35.6645,89254.0
2019-03-27 11:50:00,42.45,42.52,42.38,42.44,152813.0,35.6645,35.7233,35.6057,35.6561,152813.0
2019-03-27 12:00:00,42.43,42.56,42.4,42.48,71356.0,35.6477,35.7569,35.6225,35.6897,71356.0
2019-03-27 12:10:00,42.47,42.58,42.47,42.58,79210.0,35.6813,35.7737,35.6813,35.7737,79210.0
2019-03-27 12:20:00,42.59,42.67,42.53,42.63,128679.0,35.7821,35.8493,35.7317,35.8157,128679.0
2019-03-27 12:30:00,42.63,42.66,42.58,42.62,100069.0,35.8157,35.8409,35.7737,35.8073,100069.0
2019-03-27 12:40:00,42.62,42.67,42.56,42.63,71602.0,35.8073,35.8493,35.7569,35.8157,71602.0
2019-03-27 12:50:00,42.64,42.66,42.58,42.59,43203.0,35.8241,35.8409,35.7737,35.7821,43203.0
2019-03-27 13:00:00,42.59,42.65,42.58,42.61,51168.0,35.7821,35.8325,35.7737,35.7989,51168.0
2019-03-27 13:10:00,42.6,42.78,42.6,42.75,51274.0,35.7905,35.9417,35.7905,35.9165,51274.0
2019-03-27 13:20:00,42.75,42.79,42.7,42.75,48834.0,35.9165,35.9501,35.8745,35.9165,48834.0
2019-03-27 13:30:00,42.75,42.78,42.68,42.72,52271.0,35.9165,35.9417,35.8577,35.8913,52271.0
2019-03-27 13:40:00,42.72,42.8,42.7,42.73,103484.0,35.8913,35.9585,35.8745,35.8997,103484.0
2019-03-27 13:50:00,42.74,42.79,42.73,42.78,75066.0,35.9081,35.9501,35.8997,35.9417,75066.0
2019-03-27 14:00:00,42.79,42.82,42.76,42.79,105778.0,35.9501,35.9753,35.9249,35.9501,105778.0
2019-03-27 14:10:00,42.8,42.85,42.72,42.74,180302.0,35.9585,36.0005,35.8913,35.9081,180302.0
2019-03-27 14:20:00,42.74,42.81,42.74,42.8,83538.0,35.9081,35.9669,35.9081,35.9585,83538.0
2019-03-27 14:30:00,42.8,42.87,42.75,42.76,112497.0,35.9585,36.0173,35.9165,35.9249,112497.0
2019-03-27 14:40:00,42.76,42.81,42.75,42.78,75273.0,35.9249,35.9669,35.9165,35.9417,75273.0
2019-03-27 14:50:00,42.78,42.81,42.68,42.74,91663.0,35.9417,35.9669,35.8577,35.9081,91663.0
2019-03-27 15:00:00,42.75,42.77,42.67,42.7,71215.0,35.9165,35.9333,35.8493,35.8745,71215.0
2019-03-27 15:10:00,42.7,42.71,42.62,42.69,84278.0,35.8745,35.8829,35.8073,35.8661,84278.0
2019-03-27 15:20:00,42.69,42.72,42.66,42.71,104816.0,35.8661,35.8913,35.8409,35.8829,104816.0
2019-03-27 15:30:00,42.72,42.78,42.71,42.75,93730.0,35.8913,35.9417,35.8829,35.9165,93730.0
2019-03-27 15:40:00,42.74,42.75,42.65,42.71,169291.0,35.9081,35.9165,35.8325,35.8829,169291.0
2019-03-27 15:50:00,42.72,42.76,42.64,42.69,336823.0,35.8913,35.9249,35.8241,35.8661,336823.0
2019-03-28 09:30:00,42.49,42.86,42.33,42.83,212155.0,35.6981,36.0089,35.5637,35.9837,212155.0
2019-03-28 09:40:00,42.85,42.94,42.75,42.84,89027.0,36.0005,36.0762,35.9165,35.9921,89027.0
2019-03-28 09:50:00,42.84,42.97,42.79,42.96,95757.0,35.9921,36.1014,35.9501,36.093,95757.0
2019-03-28 10:00:00,42.96,43.12,42.91,43.08,110261.0,36.093,36.2274,36.0509,36.1938,110261.0
2019-03-28 10:10:00,43.09,43.1,42.95,43.02,127118.0,36.2022,36.2106,36.0846,36.1434,127118.0
2019-03-28 10:20:00,43.02,43.11,43.02,43.05,122521.0,36.1434,36.219,36.1434,36.1686,122521.0
2019-03-28 10:30:00,43.06,43.2,43.06,43.16,118188.0,36.177,36.2946,36.177,36.261,118188.0
2019-03-28 10:40:00,43.16,43.3,43.13,43.3,160140.0,36.261,36.3786,36.2358,36.3786,160140.0
2019-03-28 10:50:00,43.31,43.33,43.22,43.28,354580.0,36.387,36.4038,36.3114,36.3618,354580.0
2019-03-28 11:00:00,43.27,43.28,42.97,43.0,132313.0,36.3534,36.3618,36.1014,36.1266,132313.0
2019-03-28 11:10:00,43.0,43.05,42.93,42.94,73153.0,36.1266,36.1686,36.0678,36.0762,73153.0
2019-03-28 11:20:00,42.94,43.05,42.86,42.86,71612.0,36.0762,36.1686,36.0089,36.0089,71612.0
2019-03-28 11:30:00,42.86,42.9,42.81,42.84,138263.0,36.0089,36.0425,35.9669,35.9921,138263.0
2019-03-28 11:40:00,42.83,42.84,42.69,42.84,101353.0,35.9837,35.9921,35.8661,35.9921,101353.0
2019-03-28 11:50:00,42.84,42.86,42.74,42.84,297157.0,35.9921,36.0089,35.9081,35.9921,297157.0
2019-03-28 12:00:00,42.84,42.86,42.75,42.85,109975.0,35.9921,36.0089,35.9165,36.0005,109975.0
2019-03-28 12:10:00,42.85,42.85,42.78,42.84,63259.0,36.0005,36.0005,35.9417,35.9921,63259.0
2019-03-28 12:20:00,42.84,42.92,42.82,42.89,100972.0,35.9921,36.0593,35.9753,36.0341,100972.0
2019-03-28 12:30:00,42.9,42.95,42.87,42.94,53085.0,36.0425,36.0846,36.0173,36.0762,53085.0
2019-03-28 12:40:00,42.95,42.98,42.93,42.97,63480.0,36.0846,36.1098,36.0678,36.1014,63480.0
2019-03-28 12:50:00,42.97,43.05,42.96,43.03,57833.0,36.1014,36.1686,36.093,36.1518,57833.0
2019-03-28 13:00:00,43.03,43.1,43.02,43.04,52730.0,36.1518,36.2106,36.1434,36.1602,52730.0
2019-03-28 13:10:00,43.05,43.05,43.0,43.05,88756.0,36.1686,36.1686,36.1266,36.1686,88756.0
2019-03-28 13:20:00,43.05,43.12,43.02,43.03,84899.0,36.1686,36.2274,36.1434,36.1518,84899.0
2019-03-28 13:30:00,43.04,43.08,43.02,43.04,91844.0,36.1602,36.1938,36.1434,36.1602,91844.0
2019-03-28 13:40:00,43.04,43.11,43.0,43.11,140504.0,36.1602,36.219,36.1266,36.219,140504.0
2019-03-28 13:50:00,43.11,43.21,43.1,43.21,148260.0,36.219,36.303,36.2106,36.303,148260.0
2019-03-28 14:00:00,43.2,43.27,43.2,43.25,182435.0,36.2946,36.3534,36.2946,36.3366,182435.0
2019-03-28 14:10:00,43.25,43.28,43.18,43.2,82107.0,36.3366,36.3618,36.2778,36.2946,82107.0
2019-03-28 14:20:00,43.2,43.22,43.16,43.17,81945.0,36.2946,36.3114,36.261,36.2694,81945.0
2019-03-28 14:30:00,43.17,43.21,43.15,43.2,203485.0,36.2694,36.303,36.2526,36.2946,203485.0
2019-03-28 14:40:00,43.2,43.26,43.19,43.26,117243.0,36.2946,36.345,36.2862,36.345,117243.0
2019-03-28 14:50:00,43.25,43.39,43.24,43.39,195828.0,36.3366,36.4542,36.3282,36.4542,195828.0
2019-03-28 15:00:00,43.38,43.43,43.33,43.41,195044.0,36.4458,36.4878,36.4038,36.471,195044.0
2019-03-28 15:10:00,43.4,43.47,43.38,43.41,137054.0,36.4626,36.5214,36.4458,36.471,137054.0
2019-03-28 15:20:00,43.42,43.52,43.41,43.5,141710.0,36.4794,36.5634,36.471,36.5466,141710.0
2019-03-28 15:30:00,43.5,43.58,43.49,43.52,431575.0,36.5466,36.6139,36.5382,36.5634,431575.0
2019-03-28 15:40:00,43.52,43.61,43.51,43.61,369782.0,36.5634,36.6391,36.555,36.6391,369782.0
2019-03-28 15:50:00,43.61,43.68,43.6,43.61,788898.0,36.6391,36.6979,36.6307,36.6391,788898.0
2019-03-29 09:30:00,44.23,44.35,44.08,44.18,263987.0,37.1599,37.2608,37.0339,37.1179,263987.0
2019-03-29 09:40:00,44.18,44.35,44.13,44.25,241789.0,37.1179,37.2608,37.0759,37.1768,241789.0
2019-03-29 09:50:00,44.25,44.26,44.09,44.18,146181.0,37.1768,37.1852,37.0423,37.1179,146181.0
2019-03-29 10:00:00,44.2,44.2,44.02,44.06,156727.0,37.1347,37.1347,36.9835,37.0171,156727.0
2019-03-29 10:10:00,44.07,44.09,43.92,43.98,136692.0,37.0255,37.0423,36.8995,36.9499,136692.0
2019-03-29 10:20:00,43.99,43.99,43.78,43.86,151068.0,36.9583,36.9583,36.7819,36.8491,151068.0
2019-03-29 10:30:00,43.86,43.89,43.63,43.69,212278.0,36.8491,36.8743,36.6559,36.7063,212278.0
2019-03-29 10:40:00,43.69,43.73,43.45,43.59,187940.0,36.7063,36.7399,36.5046,36.6223,187940.0
2019-03-29 10:50:00,43.58,43.62,43.45,43.5,149546.0,36.6139,36.6475,36.5046,36.5466,149546.0
2019-03-29 11:00:00,43.49,43.61,43.36,43.38,126417.0,36.5382,36.6391,36.429,36.4458,126417.0
2019-03-29 11:10:00,43.37,43.4,43.27,43.27,123951.0,36.4374,36.4626,36.3534,36.3534,123951.0
2019-03-29 11:20:00,43.27,43.3,43.21,43.3,128262.0,36.3534,36.3786,36.303,36.3786,128262.0
2019-03-29 11:30:00,43.3,43.48,43.27,43.47,161304.0,36.3786,36.5298,36.3534,36.5214,161304.0
2019-03-29 11:40:00,43.48,43.53,43.43,43.45,64632.0,36.5298,36.5718,36.4878,36.5046,64632.0
2019-03-29 11:50:00,43.46,43.5,43.38,43.47,89404.0,36.513,36.5466,36.4458,36.5214,89404.0
2019-03-29 12:00:00,43.47,43.47,43.33,43.33,89584.0,36.5214,36.5214,36.4038,36.4038,89584.0
2019-03-29 12:10:00,43.33,43.42,43.3,43.42,63882.0,36.4038,36.4794,36.3786,36.4794,63882.0
2019-03-29 12:20:00,43.42,43.56,43.42,43.51,165694.0,36.4794,36.597,36.4794,36.555,165694.0
2019-03-29 12:30:00,43.52,43.54,43.47,43.5,79149.0,36.5634,36.5802,36.5214,36.5466,79149.0
2019-03-29 12:40:00,43.5,43.51,43.43,43.45,47962.0,36.5466,36.555,36.4878,36.5046,47962.0
2019-03-29 12:50:00,43.46,43.55,43.44,43.52,58682.0,36.513,36.5886,36.4962,36.5634,58682.0
2019-03-29 13:00:00,43.53,43.55,43.49,43.54,67374.0,36.5718,36.5886,36.5382,36.5802,67374.0
2019-03-29 13:10:00,43.54,43.54,43.46,43.49,59956.0,36.5802,36.5802,36.513,36.5382,59956.0
2019-03-29 13:20:00,43.49,43.54,43.47,43.53,51216.0,36.5382,36.5802,36.5214,36.5718,51216.0
2019-03-29 13:30:00,43.52,43.54,43.46,43.48,75247.0,36.5634,36.5802,36.513,36.5298,75247.0
2019-03-29 13:40:00,43.48,43.52,43.41,43.48,95110.0,36.5298,36.5634,36.471,36.5298,95110.0
2019-03-29 13:50:00,43.48,43.48,43.37,43.37,78580.0,36.5298,36.5298,36.4374,36.4374,78580.0
2019-03-29 14:00:00,43.38,43.48,43.35,43.45,62464.0,36.4458,36.5298,36.4206,36.5046,62464.0
2019-03-29 14:10:00,43.46,43.48,43.44,43.48,59368.0,36.513,36.5298,36.4962,36.5298,59368.0
2019-03-29 14:20:00,43.48,43.51,43.44,43.44,130584.0,36.5298,36.555,36.4962,36.4962,130584.0
2019-03-29 14:30:00,43.45,43.46,43.41,43.41,86151.0,36.5046,36.513,36.471,36.471,86151.0
2019-03-29 14:40:00,43.41,43.53,43.38,43.52,90767.0,36.471,36.5718,36.4458,36.5634,90767.0
2019-03-29 14:50:00,43.52,43.66,43.51,43.63,106571.0,36.5634,36.6811,36.555,36.6559,106571.0
2019-03-29 15:00:00,43.63,43.68,43.58,43.59,92461.0,36.6559,36.6979,36.6139,36.6223,92461.0
2019-03-29 15:10:00,43.59,43.65,43.52,43.64,96660.0,36.6223,36.6727,36.5634,36.6643,96660.0
2019-03-29 15:20:00,43.64,43.65,43.54,43.62,139757.0,36.6643,36.6727,36.5802,36.6475,139757.0
2019-03-29 15:30:00,43.62,43.63,43.55,43.63,162474.0,36.6475,36.6559,36.5886,36.6559,162474.0
2019-03-29 15:40:00,43.63,43.67,43.56,43.58,244393.0,36.6559,36.6895,36.597,36.6139,244393.0
2019-03-29 15:50:00,43.58,43.64,43.52,43.58,710316.0,36.6139,36.6643,36.5634,36.6139,710316.0
2019-04-01 09:30:00,43.98,44.14,43.72,44.09,295457.0,36.9499,37.0843,36.7315,37.0423,295457.0
2019-04-01 09:40:00,44.1,44.28,44.0,44.07,186046.0,37.0507,37.202,36.9667,37.0255,186046.0
2019-04-01 09:50:00,44.07,44.38,44.07,44.18,235848.0,37.0255,37.286,37.0255,37.1179,235848.0
2019-04-01 10:00:00,44.18,44.53,44.18,44.39,283292.0,37.1179,37.412,37.1179,37.2944,283292.0
2019-04-01 10:10:00,44.39,44.44,44.3,44.43,194854.0,37.2944,37.3364,37.2188,37.328,194854.0
2019-04-01 10:20:00,44.42,44.56,44.4,44.56,250097.0,37.3196,37.4372,37.3028,37.4372,250097.0
2019-04-01 10:30:00,44.56,44.57,44.42,44.46,188654.0,37.4372,37.4456,37.3196,37.3532,188654.0
2019-04-01 10:40:00,44.47,44.52,44.43,44.49,121798.0,37.3616,37.4036,37.328,37.3784,121798.0
2019-04-01 10:50:00,44.48,44.53,44.44,44.48,143682.0,37.37,37.412,37.3364,37.37,143682.0
2019-04-01 11:00:00,44.49,44.64,44.49,44.49,143714.0,37.3784,37.5044,37.3784,37.3784,143714.0
2019-04-01 11:10:00,44.48,44.58,44.46,44.58,100167.0,37.37,37.454,37.3532,37.454,100167.0
2019-04-01 11:20:00,44.58,44.58,44.47,44.55,161827.0,37.454,37.454,37.3616,37.4288,161827.0
2019-04-01 11:30:00,44.54,44.54,44.46,44.46,156466.0,37.4204,37.4204,37.3532,37.3532,156466.0
2019-04-01 11:40:00,44.47,44.54,44.42,44.53,146194.0,37.3616,37.4204,37.3196,37.412,146194.0
2019-04-01 11:50:00,44.54,44.68,44.52,44.66,220068.0,37.4204,37.538,37.4036,37.5212,220068.0
2019-04-01 12:00:00,44.66,44.67,44.59,44.6,90756.0,37.5212,37.5296,37.4624,37.4708,90756.0
2019-04-01 12:10:00,44.6,44.65,44.58,44.63,93144.0,37.4708,37.5128,37.454,37.496,93144.0
2019-04-01 12:20:00,44.62,44.75,44.62,44.75,86658.0,37.4876,37.5968,37.4876,37.5968,86658.0
2019-04-01 12:30:00,44.74,44.83,44.73,44.81,108898.0,37.5884,37.664,37.58,37.6472,108898.0
2019-04-01 12:40:00,44.81,44.88,44.75,44.86,72374.0,37.6472,37.706,37.5968,37.6892,72374.0
2019-04-01 12:50:00,44.86,44.92,44.83,44.9,157433.0,37.6892,37.7397,37.664,37.7229,157433.0
2019-04-01 13:00:00,44.9,44.93,44.86,44.9,164963.0,37.7229,37.7481,37.6892,37.7229,164963.0
2019-04-01 13:10:00,44.9,44.91,44.75,44.77,109148.0,37.7229,37.7313,37.5968,37.6136,109148.0
2019-04-01 13:20:00,44.77,44.81,44.73,44.78,137429.0,37.6136,37.6472,37.58,37.622,137429.0
2019-04-01 13:30:00,44.78,44.89,44.78,44.83,310577.0,37.622,37.7145,37.622,37.664,310577.0
2019-04-01 13:40:00,44.82,44.85,44.79,44.84,321783.0,37.6556,37.6808,37.6304,37.6724,321783.0
2019-04-01 13:50:00,44.85,44.93,44.85,44.87,143811.0,37.6808,37.7481,37.6808,37.6976,143811.0
2019-04-01 14:00:00,44.88,44.94,44.86,44.91,148785.0,37.706,37.7565,37.6892,37.7313,148785.0
2019-04-01 14:10:00,44.91,44.97,44.9,44.96,116788.0,37.7313,37.7817,37.7229,37.7733,116788.0
2019-04-01 14:20:00,44.95,44.95,44.87,44.9,171526.0,37.7649,37.7649,37.6976,37.7229,171526.0
2019-04-01 14:30:00,44.9,44.92,44.87,44.89,135383.0,37.7229,37.7397,37.6976,37.7145,135383.0
2019-04-01 14:40:00,44.89,44.9,44.83,44.9,283215.0,37.7145,37.7229,37.664,37.7229,283215.0
2019-04-01 14:50:00,44.89,44.98,44.85,44.97,176777.0,37.7145,37.7901,37.6808,37.7817,176777.0
2019-04-01 15:00:00,44.98,44.99,44.89,44.9,318479.0,37.7901,37.7985,37.7145,37.7229,318479.0
2019-04-01 15:10:00,44.9,44.95,44.86,44.91,178664.0,37.7229,37.7649,37.6892,37.7313,178664.0
2019-04-01 15:20:00,44.91,44.95,44.85,44.89,284296.0,37.7313,37.7649,37.6808,37.7145,284296.0
2019-04-01 15:30:00,44.88,44.9,44.71,44.71,287890.0,37.706,37.7229,37.5632,37.5632,287890.0
2019-04-01 15:40:00,44.71,44.78,44.67,44.73,406663.0,37.5632,37.622,37.5296,37.58,406663.0
2019-04-01 15:50:00,44.73,44.82,44.7,44.76,838360.0,37.58,37.6556,37.5548,37.6052,838360.0
2019-04-02 09:30:00,44.9,45.09,44.71,45.06,294732.0,37.7229,37.8825,37.5632,37.8573,294732.0
2019-04-02 09:40:00,45.07,45.07,44.83,44.97,173075.0,37.8657,37.8657,37.664,37.7817,173075.0
2019-04-02 09:50:00,44.97,45.43,44.96,45.42,292265.0,37.7817,38.1681,37.7733,38.1597,292265.0
2019-04-02 10:00:00,45.42,45.45,45.27,45.32,655566.0,38.1597,38.1849,38.0337,38.0757,655566.0
2019-04-02 10:10:00,45.32,45.32,45.17,45.23,122141.0,38.0757,38.0757,37.9497,38.0001,122141.0
2019-04-02 10:20:00,45.23,45.3,45.14,45.16,171266.0,38.0001,38.0589,37.9245,37.9413,171266.0
2019-04-02 10:30:00,45.16,45.26,45.07,45.08,130726.0,37.9413,38.0253,37.8657,37.8741,130726.0
2019-04-02 10:40:00,45.08,45.14,45.0,45.0,180529.0,37.8741,37.9245,37.8069,37.8069,180529.0
2019-04-02 10:50:00,45.01,45.02,44.72,44.74,209769.0,37.8153,37.8237,37.5716,37.5884,209769.0
2019-04-02 11:00:00,44.73,44.84,44.67,44.79,110713.0,37.58,37.6724,37.5296,37.6304,110713.0
2019-04-02 11:10:00,44.78,44.94,44.7,44.93,127390.0,37.622,37.7565,37.5548,37.7481,127390.0
2019-04-02 11:20:00,44.93,45.0,44.89,44.98,99721.0,37.7481,37.8069,37.7145,37.7901,99721.0
2019-04-02 11:30:00,44.98,45.01,44.86,44.92,129018.0,37.7901,37.8153,37.6892,37.7397,129018.0
2019-04-02 11:40:00,44.93,45.03,44.93,45.0,187425.0,37.7481,37.8321,37.7481,37.8069,187425.0
2019-04-02 11:50:00,45.0,45.03,44.95,44.97,106163.0,37.8069,37.8321,37.7649,37.7817,106163.0
2019-04-02 12:00:00,44.97,44.97,44.85,44.89,116172.0,37.7817,37.7817,37.6808,37.7145,116172.0
2019-04-02 12:10:00,44.89,44.89,44.68,44.7,53691.0,37.7145,37.7145,37.538,37.5548,53691.0
2019-04-02 12:20:00,44.69,44.72,44.6,44.65,94028.0,37.5464,37.5716,37.4708,37.5128,94028.0
2019-04-02 12:30:00,44.66,44.75,44.58,44.75,81679.0,37.5212,37.5968,37.454,37.5968,81679.0
2019-04-02 12:40:00,44.74,44.75,44.58,44.64,162852.0,37.5884,37.5968,37.454,37.5044,162852.0
2019-04-02 12:50:00,44.64,44.67,44.58,44.66,49761.0,37.5044,37.5296,37.454,37.5212,49761.0
2019-04-02 13:00:00,44.65,44.76,44.56,44.74,93900.0,37.5128,37.6052,37.4372,37.5884,93900.0
2019-04-02 13:10:00,44.75,44.77,44.69,44.73,51669.0,37.5968,37.6136,37.5464,37.58,51669.0
2019-04-02 13:20:00,44.73,44.74,44.61,44.62,33199.0,37.58,37.5884,37.4792,37.4876,33199.0
2019-04-02 13:30:00,44.62,44.69,44.58,44.63,94668.0,37.4876,37.5464,37.454,37.496,94668.0
2019-04-02 13:40:00,44.63,44.66,44.45,44.45,119822.0,37.496,37.5212,37.3448,37.3448,119822.0
2019-04-02 13:50:00,44.45,44.53,44.42,44.46,98903.0,37.3448,37.412,37.3196,37.3532,98903.0
2019-04-02 14:00:00,44.45,44.58,44.43,44.55,80717.0,37.3448,37.454,37.328,37.4288,80717.0
2019-04-02 14:10:00,44.56,44.57,44.46,44.52,105381.0,37.4372,37.4456,37.3532,37.4036,105381.0
2019-04-02 14:20:00,44.53,44.54,44.4,44.43,74101.0,37.412,37.4204,37.3028,37.328,74101.0
2019-04-02 14:30:00,44.43,44.52,44.43,44.44,69117.0,37.328,37.4036,37.328,37.3364,69117.0
2019-04-02 14:40:00,44.45,44.51,44.41,44.41,51300.0,37.3448,37.3952,37.3112,37.3112,51300.0
2019-04-02 14:50:00,44.41,44.45,44.35,44.43,92444.0,37.3112,37.3448,37.2608,37.328,92444.0
2019-04-02 15:00:00,44.43,44.48,44.42,44.47,177808.0,37.328,37.37,37.3196,37.3616,177808.0
2019-04-02 15:10:00,44.48,44.55,44.46,44.54,152805.0,37.37,37.4288,37.3532,37.4204,152805.0
2019-04-02 15:20:00,44.54,44.54,44.43,44.47,127540.0,37.4204,37.4204,37.328,37.3616,127540.0
2019-04-02 15:30:00,44.47,44.64,44.47,44.61,188005.0,37.3616,37.5044,37.3616,37.4792,188005.0
2019-04-02 15:40:00,44.6,44.64,44.51,44.53,169777.0,37.4708,37.5044,37.3952,37.412,169777.0
2019-04-02 15:50:00,44.52,44.54,44.43,44.49,430436.0,37.4036,37.4204,37.328,37.3784,430436.0
2019-04-03 09:30:00,44.79,44.83,44.56,44.7,295221.0,37.6304,37.664,37.4372,37.5548,295221.0
2019-04-03 09:40:00,44.7,44.8,44.54,44.59,143736.0,37.5548,37.6388,37.4204,37.4624,143736.0
2019-04-03 09:50:00,44.57,44.58,44.45,44.45,93748.0,37.4456,37.454,37.3448,37.3448,93748.0
2019-04-03 10:00:00,44.45,44.49,44.34,44.49,140244.0,37.3448,37.3784,37.2524,37.3784,140244.0
2019-04-03 10:10:00,44.49,44.6,44.44,44.56,99117.0,37.3784,37.4708,37.3364,37.4372,99117.0
2019-04-03 10:20:00,44.56,44.6,44.44,44.5,100873.0,37.4372,37.4708,37.3364,37.3868,100873.0
2019-04-03 10:30:00,44.49,44.5,44.29,44.48,127507.0,37.3784,37.3868,37.2104,37.37,127507.0
2019-04-03 10:40:00,44.48,44.57,44.44,44.46,101038.0,37.37,37.4456,37.3364,37.3532,101038.0
2019-04-03 10:50:00,44.46,44.65,44.45,44.49,107513.0,37.3532,37.5128,37.3448,37.3784,107513.0
2019-04-03 11:00:00,44.48,44.57,44.39,44.39,74947.0,37.37,37.4456,37.2944,37.2944,74947.0
2019-04-03 11:10:00,44.4,44.43,44.22,44.23,136683.0,37.3028,37.328,37.1515,37.1599,136683.0
2019-04-03 11:20:00,44.23,44.25,44.13,44.14,218166.0,37.1599,37.1768,37.0759,37.0843,218166.0
2019-04-03 11:30:00,44.13,44.25,44.12,44.23,150292.0,37.0759,37.1768,37.0675,37.1599,150292.0
2019-04-03 11:40:00,44.23,44.28,44.19,44.24,93573.0,37.1599,37.202,37.1263,37.1684,93573.0
2019-04-03 11:50:00,44.25,44.31,44.2,44.23,83773.0,37.1768,37.2272,37.1347,37.1599,83773.0
2019-04-03 12:00:00,44.23,44.28,44.19,44.27,72550.0,37.1599,37.202,37.1263,37.1936,72550.0
2019-04-03 12:10:00,44.27,44.28,44.07,44.11,105461.0,37.1936,37.202,37.0255,37.0591,105461.0
2019-04-03 12:20:00,44.11,44.15,44.07,44.09,94246.0,37.0591,37.0927,37.0255,37.0423,94246.0
2019-04-03 12:30:00,44.09,44.1,44.03,44.09,43297.0,37.0423,37.0507,36.9919,37.0423,43297.0
2019-04-03 12:40:00,44.1,44.14,44.0,44.0,60740.0,37.0507,37.0843,36.9667,36.9667,60740.0
2019-04-03 12:50:00,44.01,44.04,43.95,43.97,66109.0,36.9751,37.0003,36.9247,36.9415,66109.0
2019-04-03 13:00:00,43.96,44.03,43.93,43.98,99431.0,36.9331,36.9919,36.9079,36.9499,99431.0
2019-04-03 13:10:00,43.98,43.98,43.81,43.81,96919.0,36.9499,36.9499,36.8071,36.8071,96919.0
2019-04-03 13:20:00,43.82,43.88,43.78,43.78,71279.0,36.8155,36.8659,36.7819,36.7819,71279.0
2019-04-03 13:30:00,43.78,43.85,43.77,43.8,88641.0,36.7819,36.8407,36.7735,36.7987,88641.0
2019-04-03 13:40:00,43.8,43.8,43.73,43.73,90950.0,36.7987,36.7987,36.7399,36.7399,90950.0
2019-04-03 13:50:00,43.73,43.74,43.58,43.58,207681.0,36.7399,36.7483,36.6139,36.6139,207681.0
2019-04-03 14:00:00,43.58,43.6,43.48,43.49,106493.0,36.6139,36.6307,36.5298,36.5382,106493.0
2019-04-03 14:10:00,43.5,43.5,43.4,43.42,112457.0,36.5466,36.5466,36.4626,36.4794,112457.0
2019-04-03 14:20:00,43.43,43.68,43.42,43.66,143836.0,36.4878,36.6979,36.4794,36.6811,143836.0
2019-04-03 14:30:00,43.66,43.66,43.6,43.66,141183.0,36.6811,36.6811,36.6307,36.6811,141183.0
2019-04-03 14:40:00,43.66,43.66,43.5,43.54,175189.0,36.6811,36.6811,36.5466,36.5802,175189.0
2019-04-03 14:50:00,43.54,43.61,43.52,43.58,155045.0,36.5802,36.6391,36.5634,36.6139,155045.0
2019-04-03 15:00:00,43.58,43.64,43.55,43.59,114768.0,36.6139,36.6643,36.5886,36.6223,114768.0
2019-04-03 15:10:00,43.59,43.6,43.43,43.45,264360.0,36.6223,36.6307,36.4878,36.5046,264360.0
2019-04-03 15:20:00,43.44,43.58,43.39,43.57,160253.0,36.4962,36.6139,36.4542,36.6054,160253.0
2019-04-03 15:30:00,43.57,43.6,43.5,43.51,315512.0,36.6054,36.6307,36.5466,36.555,315512.0
2019-04-03 15:40:00,43.51,43.52,43.47,43.51,387821.0,36.555,36.5634,36.5214,36.555,387821.0
2019-04-03 15:50:00,43.51,43.61,43.5,43.59,747731.0,36.555,36.6391,36.5466,36.6223,747731.0
2019-04-04 09:30:00,43.41,43.55,43.09,43.51,489537.0,36.471,36.5886,36.2022,36.555,489537.0
2019-04-04 09:40:00,43.52,43.55,43.17,43.28,174677.0,36.5634,36.5886,36.2694,36.3618,174677.0
2019-04-04 09:50:00,43.29,43.41,43.17,43.22,177116.0,36.3702,36.471,36.2694,36.3114,177116.0
2019-04-04 10:00:00,43.22,43.31,43.2,43.2,165456.0,36.3114,36.387,36.2946,36.2946,165456.0
2019-04-04 10:10:00,43.19,43.34,43.19,43.25,156647.0,36.2862,36.4122,36.2862,36.3366,156647.0
2019-04-04 10:20:00,43.25,43.36,43.23,43.25,134008.0,36.3366,36.429,36.3198,36.3366,134008.0
2019-04-04 10:30:00,43.25,43.26,43.06,43.11,228736.0,36.3366,36.345,36.177,36.219,228736.0
2019-04-04 10:40:00,43.1,43.29,43.1,43.28,124533.0,36.2106,36.3702,36.2106,36.3618,124533.0
2019-04-04 10:50:00,43.29,43.34,43.11,43.33,152787.0,36.3702,36.4122,36.219,36.4038,152787.0
2019-04-04 11:00:00,43.34,43.48,43.29,43.46,128559.0,36.4122,36.5298,36.3702,36.513,128559.0
2019-04-04 11:10:00,43.46,43.56,43.39,43.4,92515.0,36.513,36.597,36.4542,36.4626,92515.0
2019-04-04 11:20:00,43.4,43.58,43.29,43.54,162684.0,36.4626,36.6139,36.3702,36.5802,162684.0
2019-04-04 11:30:00,43.54,43.71,43.45,43.68,113362.0,36.5802,36.7231,36.5046,36.6979,113362.0
2019-04-04 11:40:00,43.67,43.74,43.6,43.69,80082.0,36.6895,36.7483,36.6307,36.7063,80082.0
2019-04-04 11:50:00,43.68,43.8,43.65,43.73,121388.0,36.6979,36.7987,36.6727,36.7399,121388.0
2019-04-04 12:00:00,43.73,43.81,43.72,43.73,56947.0,36.7399,36.8071,36.7315,36.7399,56947.0
2019-04-04 12:10:00,43.73,43.73,43.6,43.7,102929.0,36.7399,36.7399,36.6307,36.7147,102929.0
2019-04-04 12:20:00,43.71,43.83,43.71,43.78,77169.0,36.7231,36.8239,36.7231,36.7819,77169.0
2019-04-04 12:30:00,43.79,43.87,43.75,43.82,64982.0,36.7903,36.8575,36.7567,36.8155,64982.0
2019-04-04 12:40:00,43.83,43.86,43.75,43.8,65343.0,36.8239,36.8491,36.7567,36.7987,65343.0
2019-04-04 12:50:00,43.8,43.89,43.79,43.81,61731.0,36.7987,36.8743,36.7903,36.8071,61731.0
2019-04-04 13:00:00,43.81,43.83,43.73,43.8,66070.0,36.8071,36.8239,36.7399,36.7987,66070.0
2019-04-04 13:10:00,43.8,43.85,43.77,43.84,55861.0,36.7987,36.8407,36.7735,36.8323,55861.0
2019-04-04 13:20:00,43.84,43.87,43.78,43.87,56503.0,36.8323,36.8575,36.7819,36.8575,56503.0
2019-04-04 13:30:00,43.88,43.96,43.86,43.94,55213.0,36.8659,36.9331,36.8491,36.9163,55213.0
2019-04-04 13:40:00,43.95,43.97,43.9,43.92,44655.0,36.9247,36.9415,36.8827,36.8995,44655.0
2019-04-04 13:50:00,43.91,44.0,43.9,43.99,62961.0,36.8911,36.9667,36.8827,36.9583,62961.0
2019-04-04 14:00:00,43.98,44.05,43.95,44.05,68845.0,36.9499,37.0087,36.9247,37.0087,68845.0
2019-04-04 14:10:00,44.05,44.08,44.0,44.08,68563.0,37.0087,37.0339,36.9667,37.0339,68563.0
2019-04-04 14:20:00,44.08,44.08,43.97,44.0,121084.0,37.0339,37.0339,36.9415,36.9667,121084.0
2019-04-04 14:30:00,43.99,44.0,43.96,43.98,132951.0,36.9583,36.9667,36.9331,36.9499,132951.0
2019-04-04 14:40:00,43.98,43.99,43.9,43.93,90711.0,36.9499,36.9583,36.8827,36.9079,90711.0
2019-04-04 14:50:00,43.93,43.93,43.81,43.87,104091.0,36.9079,36.9079,36.8071,36.8575,104091.0
2019-04-04 15:00:00,43.87,43.9,43.79,43.81,78853.0,36.8575,36.8827,36.7903,36.8071,78853.0
2019-04-04 15:10:00,43.8,43.91,43.79,43.91,85264.0,36.7987,36.8911,36.7903,36.8911,85264.0
2019-04-04 15:20:00,43.91,43.92,43.84,43.9,97377.0,36.8911,36.8995,36.8323,36.8827,97377.0
2019-04-04 15:30:00,43.9,44.01,43.9,44.01,224796.0,36.8827,36.9751,36.8827,36.9751,224796.0
2019-04-04 15:40:00,44.01,44.07,43.99,44.02,236920.0,36.9751,37.0255,36.9583,36.9835,236920.0
2019-04-04 15:50:00,44.03,44.11,43.94,44.1,969759.0,36.9919,37.0591,36.9163,37.0507,969759.0
2019-04-05 09:30:00,44.41,44.53,44.26,44.34,343305.0,37.3112,37.412,37.1852,37.2524,343305.0
2019-04-05 09:40:00,44.35,44.57,44.31,44.56,191970.0,37.2608,37.4456,37.2272,37.4372,191970.0
2019-04-05 09:50:00,44.57,44.6,44.36,44.44,209078.0,37.4456,37.4708,37.2692,37.3364,209078.0
2019-04-05 10:00:00,44.44,44.58,44.39,44.57,121676.0,37.3364,37.454,37.2944,37.4456,121676.0
2019-04-05 10:10:00,44.57,44.68,44.55,44.59,207291.0,37.4456,37.538,37.4288,37.4624,207291.0
2019-04-05 10:20:00,44.59,44.67,44.52,44.53,78554.0,37.4624,37.5296,37.4036,37.412,78554.0
2019-04-05 10:30:00,44.53,44.63,44.52,44.63,109058.0,37.412,37.496,37.4036,37.496,109058.0
2019-04-05 10:40:00,44.63,44.75,44.62,44.74,132632.0,37.496,37.5968,37.4876,37.5884,132632.0
2019-04-05 10:50:00,44.75,44.86,44.71,44.74,117387.0,37.5968,37.6892,37.5632,37.5884,117387.0
2019-04-05 11:00:00,44.75,44.83,44.73,44.8,95032.0,37.5968,37.664,37.58,37.6388,95032.0
2019-04-05 11:10:00,44.79,44.95,44.79,44.87,183900.0,37.6304,37.7649,37.6304,37.6976,183900.0
2019-04-05 11:20:00,44.87,44.95,44.84,44.93,212252.0,37.6976,37.7649,37.6724,37.7481,212252.0
2019-04-05 11:30:00,44.93,45.06,44.9,45.06,272391.0,37.7481,37.8573,37.7229,37.8573,272391.0
2019-04-05 11:40:00,45.06,45.32,45.06,45.29,410968.0,37.8573,38.0757,37.8573,38.0505,410968.0
2019-04-05 11:50:00,45.29,45.41,45.24,45.27,741378.0,38.0505,38.1513,38.0085,38.0337,741378.0
2019-04-05 12:00:00,45.26,45.32,45.22,45.25,231656.0,38.0253,38.0757,37.9917,38.0169,231656.0
2019-04-05 12:10:00,45.25,45.25,45.16,45.19,166489.0,38.0169,38.0169,37.9413,37.9665,166489.0
2019-04-05 12:20:00,45.2,45.26,45.17,45.25,179537.0,37.9749,38.0253,37.9497,38.0169,179537.0
2019-04-05 12:30:00,45.25,45.29,45.15,45.16,197623.0,38.0169,38.0505,37.9329,37.9413,197623.0
2019-04-05 12:40:00,45.16,45.27,45.13,45.23,145994.0,37.9413,38.0337,37.9161,38.0001,145994.0
2019-04-05 12:50:00,45.24,45.31,45.2,45.29,126144.0,38.0085,38.0673,37.9749,38.0505,126144.0
2019-04-05 13:00:00,45.28,45.28,45.19,45.25,118821.0,38.0421,38.0421,37.9665,38.0169,118821.0
2019-04-05 13:10:00,45.25,45.3,45.21,45.3,129860.0,38.0169,38.0589,37.9833,38.0589,129860.0
2019-04-05 13:20:00,45.3,45.34,45.28,45.32,120071.0,38.0589,38.0925,38.0421,38.0757,120071.0
2019-04-05 13:30:00,45.31,45.43,45.3,45.42,118925.0,38.0673,38.1681,38.0589,38.1597,118925.0
2019-04-05 13:40:00,45.42,45.43,45.29,45.34,255525.0,38.1597,38.1681,38.0505,38.0925,255525.0
2019-04-05 13:50:00,45.34,45.45,45.32,45.45,146578.0,38.0925,38.1849,38.0757,38.1849,146578.0
2019-04-05 14:00:00,45.46,45.54,45.4,45.42,213337.0,38.1933,38.2605,38.1429,38.1597,213337.0
2019-04-05 14:10:00,45.41,45.45,45.37,45.4,87923.0,38.1513,38.1849,38.1177,38.1429,87923.0
2019-04-05 14:20:00,45.41,45.41,45.31,45.34,105498.0,38.1513,38.1513,38.0673,38.0925,105498.0
2019-04-05 14:30:00,45.34,45.38,45.31,45.38,108438.0,38.0925,38.1261,38.0673,38.1261,108438.0
2019-04-05 14:40:00,45.38,45.38,45.26,45.27,77118.0,38.1261,38.1261,38.0253,38.0337,77118.0
2019-04-05 14:50:00,45.26,45.3,45.22,45.28,72592.0,38.0253,38.0589,37.9917,38.0421,72592.0
2019-04-05 15:00:00,45.28,45.33,45.24,45.26,98409.0,38.0421,38.0841,38.0085,38.0253,98409.0
2019-04-05 15:10:00,45.26,45.26,45.19,45.2,132417.0,38.0253,38.0253,37.9665,37.9749,132417.0
2019-04-05 15:20:00,45.2,45.24,45.11,45.12,218958.0,37.9749,38.0085,37.8993,37.9077,218958.0
2019-04-05 15:30:00,45.12,45.22,45.05,45.05,194108.0,37.9077,37.9917,37.8489,37.8489,194108.0
2019-04-05 15:40:00,45.06,45.07,44.92,44.94,376096.0,37.8573,37.8657,37.7397,37.7565,376096.0
2019-04-05 15:50:00,44.94,45.03,44.91,45.0,727624.0,37.7565,37.8321,37.7313,37.8069,727624.0
2019-04-08 09:30:00,45.15,45.41,45.1,45.34,339282.0,37.9329,38.1513,37.8909,38.0925,339282.0
2019-04-08 09:40:00,45.33,45.71,45.3,45.67,452032.0,38.0841,38.4034,38.0589,38.3698,452032.0
2019-04-08 09:50:00,45.67,45.79,45.41,45.42,666777.0,38.3698,38.4706,38.1513,38.1597,666777.0
2019-04-08 10:00:00,45.42,45.68,45.42,45.6,488890.0,38.1597,38.3782,38.1597,38.311,488890.0
2019-04-08 10:10:00,45.61,45.88,45.59,45.74,285467.0,38.3194,38.5462,38.3026,38.4286,285467.0
2019-04-08 10:20:00,45.75,45.9,45.75,45.9,149084.0,38.437,38.563,38.437,38.563,149084.0
2019-04-08 10:30:00,45.92,46.12,45.88,46.08,368877.0,38.5798,38.7478,38.5462,38.7142,368877.0
2019-04-08 10:40:00,46.08,46.13,45.98,46.04,441022.0,38.7142,38.7562,38.6302,38.6806,441022.0
2019-04-08 10:50:00,46.04,46.08,45.96,46.03,209530.0,38.6806,38.7142,38.6134,38.6722,209530.0
2019-04-08 11:00:00,46.03,46.06,45.86,45.95,410972.0,38.6722,38.6974,38.5294,38.605,410972.0
2019-04-08 11:10:00,45.95,45.96,45.83,45.86,517174.0,38.605,38.6134,38.5042,38.5294,517174.0
2019-04-08 11:20:00,45.85,45.97,45.84,45.94,376443.0,38.521,38.6218,38.5126,38.5966,376443.0
2019-04-08 11:30:00,45.93,46.2,45.93,46.13,219853.0,38.5882,38.8151,38.5882,38.7562,219853.0
2019-04-08 11:40:00,46.13,46.23,46.1,46.23,141527.0,38.7562,38.8403,38.731,38.8403,141527.0
2019-04-08 11:50:00,46.22,46.24,46.13,46.18,205875.0,38.8319,38.8487,38.7562,38.7982,205875.0
2019-04-08 12:00:00,46.19,46.22,46.07,46.08,286045.0,38.8066,38.8319,38.7058,38.7142,286045.0
2019-04-08 12:10:00,46.09,46.17,46.07,46.17,169346.0,38.7226,38.7898,38.7058,38.7898,169346.0
2019-04-08 12:20:00,46.17,46.24,46.13,46.23,124931.0,38.7898,38.8487,38.7562,38.8403,124931.0
2019-04-08 12:30:00,46.23,46.23,46.07,46.16,119653.0,38.8403,38.8403,38.7058,38.7814,119653.0
2019-04-08 12:40:00,46.16,46.21,46.08,46.11,96579.0,38.7814,38.8235,38.7142,38.7394,96579.0
2019-04-08 12:50:00,46.11,46.19,46.11,46.16,93168.0,38.7394,38.8066,38.7394,38.7814,93168.0
2019-04-08 13:00:00,46.16,46.17,46.11,46.12,103393.0,38.7814,38.7898,38.7394,38.7478,103393.0
2019-04-08 13:10:00,46.12,46.14,46.0,46.05,125958.0,38.7478,38.7646,38.647,38.689,125958.0
2019-04-08 13:20:00,46.05,46.09,46.0,46.02,136683.0,38.689,38.7226,38.647,38.6638,136683.0
2019-04-08 13:30:00,46.01,46.02,45.89,45.93,152515.0,38.6554,38.6638,38.5546,38.5882,152515.0
2019-04-08 13:40:00,45.93,46.04,45.93,46.01,171296.0,38.5882,38.6806,38.5882,38.6554,171296.0
2019-04-08 13:50:00,46.01,46.12,45.98,46.1,124414.0,38.6554,38.7478,38.6302,38.731,124414.0
2019-04-08 14:00:00,46.09,46.16,46.04,46.12,232032.0,38.7226,38.7814,38.6806,38.7478,232032.0
2019-04-08 14:10:00,46.12,46.14,46.08,46.09,111467.0,38.7478,38.7646,38.7142,38.7226,111467.0
2019-04-08 14:20:00,46.1,46.11,46.0,46.0,128899.0,38.731,38.7394,38.647,38.647,128899.0
2019-04-08 14:30:00,46.0,46.1,45.99,46.08,143953.0,38.647,38.731,38.6386,38.7142,143953.0
2019-04-08 14:40:00,46.08,46.08,45.99,46.01,103471.0,38.7142,38.7142,38.6386,38.6554,103471.0
2019-04-08 14:50:00,46.01,46.07,46.0,46.03,90992.0,38.6554,38.7058,38.647,38.6722,90992.0
2019-04-08 15:00:00,46.03,46.05,46.02,46.04,141636.0,38.6722,38.689,38.6638,38.6806,141636.0
2019-04-08 15:10:00,46.03,46.04,46.0,46.04,133364.0,38.6722,38.6806,38.647,38.6806,133364.0
2019-04-08 15:20:00,46.04,46.07,46.0,46.03,198644.0,38.6806,38.7058,38.647,38.6722,198644.0
2019-04-08 15:30:00,46.03,46.06,46.0,46.04,226655.0,38.6722,38.6974,38.647,38.6806,226655.0
2019-04-08 15:40:00,46.04,46.1,46.04,46.09,375577.0,38.6806,38.731,38.6806,38.7226,375577.0
2019-04-08 15:50:00,46.08,46.21,46.08,46.2,1199356.0,38.7142,38.8235,38.7142,38.8151,1199356.0
2019-04-09 09:30:00,45.86,46.04,45.33,45.51,471854.0,38.5294,38.6806,38.0841,38.2353,471854.0
2019-04-09 09:40:00,45.5,45.67,45.41,45.49,324152.0,38.2269,38.3698,38.1513,38.2185,324152.0
2019-04-09 09:50:00,45.49,45.79,45.44,45.46,191540.0,38.2185,38.4706,38.1765,38.1933,191540.0
2019-04-09 10:00:00,45.45,45.47,45.26,45.34,232290.0,38.1849,38.2017,38.0253,38.0925,232290.0
2019-04-09 10:10:00,45.34,45.41,45.22,45.3,201966.0,38.0925,38.1513,37.9917,38.0589,201966.0
2019-04-09 10:20:00,45.3,45.54,45.27,45.5,199263.0,38.0589,38.2605,38.0337,38.2269,199263.0
2019-04-09 10:30:00,45.5,45.53,45.39,45.44,127014.0,38.2269,38.2521,38.1345,38.1765,127014.0
2019-04-09 10:40:00,45.45,45.46,45.25,45.26,122079.0,38.1849,38.1933,38.0169,38.0253,122079.0
2019-04-09 10:50:00,45.25,45.4,45.22,45.38,148486.0,38.0169,38.1429,37.9917,38.1261,148486.0
2019-04-09 11:00:00,45.38,45.51,45.33,45.41,202657.0,38.1261,38.2353,38.0841,38.1513,202657.0
2019-04-09 11:10:00,45.41,45.45,45.34,45.37,141998.0,38.1513,38.1849,38.0925,38.1177,141998.0
2019-04-09 11:20:00,45.38,45.42,45.27,45.33,173662.0,38.1261,38.1597,38.0337,38.0841,173662.0
2019-04-09 11:30:00,45.33,45.48,45.32,45.41,131805.0,38.0841,38.2101,38.0757,38.1513,131805.0
2019-04-09 11:40:00,45.4,45.47,45.36,45.46,111995.0,38.1429,38.2017,38.1093,38.1933,111995.0
2019-04-09 11:50:00,45.46,45.51,45.4,45.51,76092.0,38.1933,38.2353,38.1429,38.2353,76092.0
2019-04-09 12:00:00,45.51,45.61,45.5,45.6,66314.0,38.2353,38.3194,38.2269,38.311,66314.0
2019-04-09 12:10:00,45.61,45.68,45.58,45.65,128285.0,38.3194,38.3782,38.2942,38.353,128285.0
2019-04-09 12:20:00,45.65,45.66,45.55,45.56,69668.0,38.353,38.3614,38.269,38.2774,69668.0
2019-04-09 12:30:00,45.57,45.64,45.54,45.64,99826.0,38.2858,38.3446,38.2605,38.3446,99826.0
2019-04-09 12:40:00,45.64,45.68,45.63,45.65,81476.0,38.3446,38.3782,38.3362,38.353,81476.0
2019-04-09 12:50:00,45.65,45.68,45.58,45.59,90939.0,38.353,38.3782,38.2942,38.3026,90939.0
2019-04-09 13:00:00,45.58,45.67,45.57,45.66,109083.0,38.2942,38.3698,38.2858,38.3614,109083.0
2019-04-09 13:10:00,45.67,45.7,45.65,45.66,63704.0,38.3698,38.395,38.353,38.3614,63704.0
2019-04-09 13:20:00,45.66,45.67,45.58,45.59,270731.0,38.3614,38.3698,38.2942,38.3026,270731.0
2019-04-09 13:30:00,45.59,45.59,45.49,45.55,97195.0,38.3026,38.3026,38.2185,38.269,97195.0
2019-04-09 13:40:00,45.55,45.62,45.54,45.55,62727.0,38.269,38.3278,38.2605,38.269,62727.0
2019-04-09 13:50:00,45.55,45.64,45.52,45.64,92709.0,38.269,38.3446,38.2437,38.3446,92709.0
2019-04-09 14:00:00,45.64,45.64,45.55,45.58,88038.0,38.3446,38.3446,38.269,38.2942,88038.0
2019-04-09 14:10:00,45.59,45.68,45.56,45.62,124163.0,38.3026,38.3782,38.2774,38.3278,124163.0
2019-04-09 14:20:00,45.62,45.63,45.56,45.58,97735.0,38.3278,38.3362,38.2774,38.2942,97735.0
2019-04-09 14:30:00,45.58,45.61,45.53,45.59,92253.0,38.2942,38.3194,38.2521,38.3026,92253.0
2019-04-09 14:40:00,45.59,45.62,45.51,45.53,122331.0,38.3026,38.3278,38.2353,38.2521,122331.0
2019-04-09 14:50:00,45.54,45.56,45.48,45.52,109727.0,38.2605,38.2774,38.2101,38.2437,109727.0
2019-04-09 15:00:00,45.53,45.57,45.51,45.53,108164.0,38.2521,38.2858,38.2353,38.2521,108164.0
2019-04-09 15:10:00,45.54,45.55,45.44,45.45,109476.0,38.2605,38.269,38.1765,38.1849,109476.0
2019-04-09 15:20:00,45.44,45.46,45.36,45.39,135539.0,38.1765,38.1933,38.1093,38.1345,135539.0
2019-04-09 15:30:00,45.39,45.54,45.37,45.54,265277.0,38.1345,38.2605,38.1177,38.2605,265277.0
2019-04-09 15:40:00,45.54,45.62,45.49,45.59,268203.0,38.2605,38.3278,38.2185,38.3026,268203.0
2019-04-09 15:50:00,45.58,45.6,45.47,45.6,692168.0,38.2942,38.311,38.2017,38.311,692168.0
2019-04-10 09:30:00,45.8,46.0,45.54,45.63,310189.0,38.479,38.647,38.2605,38.3362,310189.0
2019-04-10 09:40:00,45.62,45.77,45.5,45.66,259210.0,38.3278,38.4538,38.2269,38.3614,259210.0
2019-04-10 09:50:00,45.66,45.81,45.58,45.77,124022.0,38.3614,38.4874,38.2942,38.4538,124022.0
2019-04-10 10:00:00,45.78,45.9,45.75,45.78,178811.0,38.4622,38.563,38.437,38.4622,178811.0
2019-04-10 10:10:00,45.78,45.86,45.73,45.86,205452.0,38.4622,38.5294,38.4202,38.5294,205452.0
2019-04-10 10:20:00,45.86,45.88,45.71,45.76,193817.0,38.5294,38.5462,38.4034,38.4454,193817.0
2019-04-10 10:30:00,45.76,45.83,45.66,45.69,220369.0,38.4454,38.5042,38.3614,38.3866,220369.0
2019-04-10 10:40:00,45.69,45.72,45.55,45.59,164119.0,38.3866,38.4118,38.269,38.3026,164119.0
2019-04-10 10:50:00,45.6,45.62,45.49,45.5,133382.0,38.311,38.3278,38.2185,38.2269,133382.0
2019-04-10 11:00:00,45.5,45.61,45.49,45.53,85887.0,38.2269,38.3194,38.2185,38.2521,85887.0
2019-04-10 11:10:00,45.52,45.57,45.42,45.48,192467.0,38.2437,38.2858,38.1597,38.2101,192467.0
2019-04-10 11:20:00,45.48,45.58,45.45,45.47,127168.0,38.2101,38.2942,38.1849,38.2017,127168.0
2019-04-10 11:30:00,45.47,45.61,45.47,45.5,120020.0,38.2017,38.3194,38.2017,38.2269,120020.0
2019-04-10 11:40:00,45.5,45.65,45.47,45.6,80738.0,38.2269,38.353,38.2017,38.311,80738.0
2019-04-10 11:50:00,45.6,45.7,45.58,45.69,92584.0,38.311,38.395,38.2942,38.3866,92584.0
2019-04-10 12:00:00,45.69,45.77,45.67,45.74,76361.0,38.3866,38.4538,38.3698,38.4286,76361.0
2019-04-10 12:10:00,45.75,45.79,45.69,45.78,64072.0,38.437,38.4706,38.3866,38.4622,64072.0
2019-04-10 12:20:00,45.77,45.84,45.77,45.81,61663.0,38.4538,38.5126,38.4538,38.4874,61663.0
2019-04-10 12:30:00,45.82,45.85,45.78,45.82,50706.0,38.4958,38.521,38.4622,38.4958,50706.0
2019-04-10 12:40:00,45.82,45.82,45.75,45.78,75533.0,38.4958,38.4958,38.437,38.4622,75533.0
2019-04-10 12:50:00,45.77,45.82,45.75,45.81,56581.0,38.4538,38.4958,38.437,38.4874,56581.0
2019-04-10 13:00:00,45.81,45.82,45.69,45.7,172069.0,38.4874,38.4958,38.3866,38.395,172069.0
2019-04-10 13:10:00,45.69,45.76,45.66,45.76,101289.0,38.3866,38.4454,38.3614,38.4454,101289.0
2019-04-10 13:20:00,45.76,45.79,45.72,45.75,51772.0,38.4454,38.4706,38.4118,38.437,51772.0
2019-04-10 13:30:00,45.75,45.76,45.63,45.63,78309.0,38.437,38.4454,38.3362,38.3362,78309.0
2019-04-10 13:40:00,45.63,45.67,45.59,45.63,72236.0,38.3362,38.3698,38.3026,38.3362,72236.0
2019-04-10 13:50:00,45.64,45.66,45.59,45.61,72411.0,38.3446,38.3614,38.3026,38.3194,72411.0
2019-04-10 14:00:00,45.61,45.64,45.51,45.55,137930.0,38.3194,38.3446,38.2353,38.269,137930.0
2019-04-10 14:10:00,45.54,45.58,45.47,45.56,73012.0,38.2605,38.2942,38.2017,38.2774,73012.0
2019-04-10 14:20:00,45.57,45.61,45.48,45.48,84786.0,38.2858,38.3194,38.2101,38.2101,84786.0
2019-04-10 14:30:00,45.48,45.55,45.43,45.54,71988.0,38.2101,38.269,38.1681,38.2605,71988.0
2019-04-10 14:40:00,45.55,45.6,45.54,45.55,76170.0,38.269,38.311,38.2605,38.269,76170.0
2019-04-10 14:50:00,45.55,45.57,45.49,45.5,56668.0,38.269,38.2858,38.2185,38.2269,56668.0
2019-04-10 15:00:00,45.5,45.7,45.49,45.64,186033.0,38.2269,38.395,38.2185,38.3446,186033.0
2019-04-10 15:10:00,45.64,45.7,45.59,45.61,176747.0,38.3446,38.395,38.3026,38.3194,176747.0
2019-04-10 15:20:00,45.62,45.62,45.54,45.59,72829.0,38.3278,38.3278,38.2605,38.3026,72829.0
2019-04-10 15:30:00,45.58,45.6,45.47,45.49,121058.0,38.2942,38.311,38.2017,38.2185,121058.0
2019-04-10 15:40:00,45.48,45.53,45.46,45.47,140477.0,38.2101,38.2521,38.1933,38.2017,140477.0
2019-04-10 15:50:00,45.46,45.56,45.4,45.56,521020.0,38.1933,38.2774,38.1429,38.2774,521020.0
2019-04-11 09:30:00,45.55,45.63,45.19,45.23,235431.0,38.269,38.3362,37.9665,38.0001,235431.0
2019-04-11 09:40:00,45.22,45.7,45.15,45.7,124719.0,37.9917,38.395,37.9329,38.395,124719.0
2019-04-11 09:50:00,45.67,45.71,45.54,45.65,114807.0,38.3698,38.4034,38.2605,38.353,114807.0
2019-04-11 10:00:00,45.65,45.72,45.55,45.56,77413.0,38.353,38.4118,38.269,38.2774,77413.0
2019-04-11 10:10:00,45.55,45.85,45.48,45.83,92097.0,38.269,38.521,38.2101,38.5042,92097.0
2019-04-11 10:20:00,45.83,45.88,45.72,45.74,116262.0,38.5042,38.5462,38.4118,38.4286,116262.0
2019-04-11 10:30:00,45.74,45.83,45.63,45.83,167473.0,38.4286,38.5042,38.3362,38.5042,167473.0
2019-04-11 10:40:00,45.83,45.91,45.78,45.84,147350.0,38.5042,38.5714,38.4622,38.5126,147350.0
2019-04-11 10:50:00,45.85,45.89,45.64,45.66,130292.0,38.521,38.5546,38.3446,38.3614,130292.0
2019-04-11 11:00:00,45.65,45.67,45.48,45.59,131098.0,38.353,38.3698,38.2101,38.3026,131098.0
2019-04-11 11:10:00,45.58,45.58,45.38,45.39,139670.0,38.2942,38.2942,38.1261,38.1345,139670.0
2019-04-11 11:20:00,45.38,45.43,45.27,45.36,112126.0,38.1261,38.1681,38.0337,38.1093,112126.0
2019-04-11 11:30:00,45.38,45.39,45.17,45.17,94677.0,38.1261,38.1345,37.9497,37.9497,94677.0
2019-04-11 11:40:00,45.17,45.2,45.05,45.14,130045.0,37.9497,37.9749,37.8489,37.9245,130045.0
2019-04-11 11:50:00,45.15,45.21,45.04,45.12,110398.0,37.9329,37.9833,37.8405,37.9077,110398.0
2019-04-11 12:00:00,45.12,45.17,45.03,45.04,112319.0,37.9077,37.9497,37.8321,37.8405,112319.0
2019-04-11 12:10:00,45.04,45.14,45.03,45.04,41597.0,37.8405,37.9245,37.8321,37.8405,41597.0
2019-04-11 12:20:00,45.05,45.08,44.91,44.97,101180.0,37.8489,37.8741,37.7313,37.7817,101180.0
2019-04-11 12:30:00,44.97,45.03,44.91,44.99,75397.0,37.7817,37.8321,37.7313,37.7985,75397.0
2019-04-11 12:40:00,44.99,45.02,44.93,44.95,65050.0,37.7985,37.8237,37.7481,37.7649,65050.0
2019-04-11 12:50:00,44.94,45.03,44.94,44.97,70741.0,37.7565,37.8321,37.7565,37.7817,70741.0
2019-04-11 13:00:00,44.97,45.12,44.97,45.11,106330.0,37.7817,37.9077,37.7817,37.8993,106330.0
2019-04-11 13:10:00,45.1,45.11,45.02,45.1,256931.0,37.8909,37.8993,37.8237,37.8909,256931.0
2019-04-11 13:20:00,45.1,45.11,45.05,45.09,39456.0,37.8909,37.8993,37.8489,37.8825,39456.0
2019-04-11 13:30:00,45.1,45.1,45.01,45.01,43215.0,37.8909,37.8909,37.8153,37.8153,43215.0
2019-04-11 13:40:00,45.02,45.08,44.98,45.07,73839.0,37.8237,37.8741,37.7901,37.8657,73839.0
2019-04-11 13:50:00,45.08,45.11,45.04,45.07,57964.0,37.8741,37.8993,37.8405,37.8657,57964.0
2019-04-11 14:00:00,45.07,45.13,45.04,45.11,53876.0,37.8657,37.9161,37.8405,37.8993,53876.0
2019-04-11 14:10:00,45.12,45.19,45.07,45.16,62413.0,37.9077,37.9665,37.8657,37.9413,62413.0
2019-04-11 14:20:00,45.15,45.17,45.12,45.17,39722.0,37.9329,37.9497,37.9077,37.9497,39722.0
2019-04-11 14:30:00,45.17,45.2,45.12,45.15,68771.0,37.9497,37.9749,37.9077,37.9329,68771.0
2019-04-11 14:40:00,45.15,45.18,45.13,45.14,61113.0,37.9329,37.9581,37.9161,37.9245,61113.0
2019-04-11 14:50:00,45.14,45.15,45.1,45.13,68872.0,37.9245,37.9329,37.8909,37.9161,68872.0
2019-04-11 15:00:00,45.13,45.22,45.1,45.21,66322.0,37.9161,37.9917,37.8909,37.9833,66322.0
2019-04-11 15:10:00,45.21,45.27,45.16,45.23,67374.0,37.9833,38.0337,37.9413,38.0001,67374.0
2019-04-11 15:20:00,45.23,45.25,45.2,45.21,87404.0,38.0001,38.0169,37.9749,37.9833,87404.0
2019-04-11 15:30:00,45.21,45.26,45.19,45.25,158124.0,37.9833,38.0253,37.9665,38.0169,158124.0
2019-04-11 15:40:00,45.24,45.25,45.2,45.2,163905.0,38.0085,38.0169,37.9749,37.9749,163905.0
2019-04-11 15:50:00,45.21,45.35,45.2,45.3,497364.0,37.9833,38.1009,37.9749,38.0589,497364.0
2019-04-12 09:30:00,46.0,46.45,45.99,46.29,714600.0,38.647,39.0251,38.6386,38.8907,714600.0
2019-04-12 09:40:00,46.28,46.32,46.05,46.18,270237.0,38.8823,38.9159,38.689,38.7982,270237.0
2019-04-12 09:50:00,46.17,46.31,46.14,46.26,354681.0,38.7898,38.9075,38.7646,38.8655,354681.0
2019-04-12 10:00:00,46.23,46.25,45.96,45.97,411537.0,38.8403,38.8571,38.6134,38.6218,411537.0
2019-04-12 10:10:00,45.98,46.09,45.88,46.05,479076.0,38.6302,38.7226,38.5462,38.689,479076.0
2019-04-12 10:20:00,46.04,46.32,46.03,46.31,383160.0,38.6806,38.9159,38.6722,38.9075,383160.0
2019-04-12 10:30:00,46.31,46.34,46.09,46.09,291737.0,38.9075,38.9327,38.7226,38.7226,291737.0
2019-04-12 10:40:00,46.09,46.1,45.94,46.09,256791.0,38.7226,38.731,38.5966,38.7226,256791.0
2019-04-12 10:50:00,46.08,46.15,45.98,46.11,144927.0,38.7142,38.773,38.6302,38.7394,144927.0
2019-04-12 11:00:00,46.12,46.19,46.07,46.13,145962.0,38.7478,38.8066,38.7058,38.7562,145962.0
2019-04-12 11:10:00,46.12,46.18,45.97,46.0,124750.0,38.7478,38.7982,38.6218,38.647,124750.0
2019-04-12 11:20:00,45.99,46.06,45.97,45.99,137708.0,38.6386,38.6974,38.6218,38.6386,137708.0
2019-04-12 11:30:00,45.98,45.99,45.89,45.91,138000.0,38.6302,38.6386,38.5546,38.5714,138000.0
2019-04-12 11:40:00,45.91,45.93,45.84,45.91,78168.0,38.5714,38.5882,38.5126,38.5714,78168.0
2019-04-12 11:50:00,45.91,46.07,45.88,46.04,95324.0,38.5714,38.7058,38.5462,38.6806,95324.0
2019-04-12 12:00:00,46.05,46.09,45.99,46.08,235475.0,38.689,38.7226,38.6386,38.7142,235475.0
2019-04-12 12:10:00,46.07,46.12,46.02,46.05,73442.0,38.7058,38.7478,38.6638,38.689,73442.0
2019-04-12 12:20:00,46.05,46.09,45.99,46.08,87499.0,38.689,38.7226,38.6386,38.7142,87499.0
2019-04-12 12:30:00,46.08,46.11,46.04,46.05,60349.0,38.7142,38.7394,38.6806,38.689,60349.0
2019-04-12 12:40:00,46.05,46.09,45.94,45.97,71151.0,38.689,38.7226,38.5966,38.6218,71151.0
2019-04-12 12:50:00,45.98,46.03,45.95,46.02,78787.0,38.6302,38.6722,38.605,38.6638,78787.0
2019-04-12 13:00:00,46.03,46.11,46.02,46.05,69318.0,38.6722,38.7394,38.6638,38.689,69318.0
2019-04-12 13:10:00,46.05,46.1,46.01,46.06,80938.0,38.689,38.731,38.6554,38.6974,80938.0
2019-04-12 13:20:00,46.05,46.09,46.03,46.07,67529.0,38.689,38.7226,38.6722,38.7058,67529.0
2019-04-12 13:30:00,46.07,46.11,46.04,46.08,60781.0,38.7058,38.7394,38.6806,38.7142,60781.0
2019-04-12 13:40:00,46.09,46.11,46.02,46.03,102618.0,38.7226,38.7394,38.6638,38.6722,102618.0
2019-04-12 13:50:00,46.02,46.07,45.99,46.01,94385.0,38.6638,38.7058,38.6386,38.6554,94385.0
2019-04-12 14:00:00,46.01,46.1,46.0,46.07,110114.0,38.6554,38.731,38.647,38.7058,110114.0
2019-04-12 14:10:00,46.07,46.07,45.98,46.04,137033.0,38.7058,38.7058,38.6302,38.6806,137033.0
2019-04-12 14:20:00,46.04,46.05,45.91,45.93,131177.0,38.6806,38.689,38.5714,38.5882,131177.0
2019-04-12 14:30:00,45.93,45.96,45.81,45.83,146742.0,38.5882,38.6134,38.4874,38.5042,146742.0
2019-04-12 14:40:00,45.83,45.85,45.71,45.74,98065.0,38.5042,38.521,38.4034,38.4286,98065.0
2019-04-12 14:50:00,45.74,45.79,45.7,45.73,178569.0,38.4286,38.4706,38.395,38.4202,178569.0
2019-04-12 15:00:00,45.74,45.78,45.72,45.76,133728.0,38.4286,38.4622,38.4118,38.4454,133728.0
2019-04-12 15:10:00,45.77,45.81,45.65,45.66,144680.0,38.4538,38.4874,38.353,38.3614,144680.0
2019-04-12 15:20:00,45.66,45.7,45.61,45.68,145346.0,38.3614,38.395,38.3194,38.3782,145346.0
2019-04-12 15:30:00,45.69,45.71,45.6,45.66,165280.0,38.3866,38.4034,38.311,38.3614,165280.0
2019-04-12 15:40:00,45.66,45.69,45.58,45.65,253487.0,38.3614,38.3866,38.2942,38.353,253487.0
2019-04-12 15:50:00,45.65,45.7,45.6,45.66,827958.0,38.353,38.395,38.311,38.3614,827958.0
2019-04-15 09:30:00,45.56,45.76,45.37,45.45,324311.0,38.2774,38.4454,38.1177,38.1849,324311.0
2019-04-15 09:40:00,45.45,45.55,45.24,45.38,252674.0,38.1849,38.269,38.0085,38.1261,252674.0
2019-04-15 09:50:00,45.38,45.77,45.35,45.68,191008.0,38.1261,38.4538,38.1009,38.3782,191008.0
2019-04-15 10:00:00,45.66,45.9,45.66,45.86,122283.0,38.3614,38.563,38.3614,38.5294,122283.0
2019-04-15 10:10:00,45.85,46.04,45.8,45.92,158859.0,38.521,38.6806,38.479,38.5798,158859.0
2019-04-15 10:20:00,45.92,46.15,45.92,46.09,263546.0,38.5798,38.773,38.5798,38.7226,263546.0
2019-04-15 10:30:00,46.09,46.16,45.98,46.04,219352.0,38.7226,38.7814,38.6302,38.6806,219352.0
2019-04-15 10:40:00,46.04,46.11,45.92,45.97,150539.0,38.6806,38.7394,38.5798,38.6218,150539.0
2019-04-15 10:50:00,45.98,46.12,45.97,46.09,132657.0,38.6302,38.7478,38.6218,38.7226,132657.0
2019-04-15 11:00:00,46.1,46.12,45.92,46.0,188820.0,38.731,38.7478,38.5798,38.647,188820.0
2019-04-15 11:10:00,46.0,46.16,46.0,46.04,156238.0,38.647,38.7814,38.647,38.6806,156238.0
2019-04-15 11:20:00,46.03,46.17,46.02,46.09,123045.0,38.6722,38.7898,38.6638,38.7226,123045.0
2019-04-15 11:30:00,46.09,46.25,46.04,46.19,149155.0,38.7226,38.8571,38.6806,38.8066,149155.0
2019-04-15 11:40:00,46.19,46.2,46.11,46.14,108819.0,38.8066,38.8151,38.7394,38.7646,108819.0
2019-04-15 11:50:00,46.14,46.14,46.04,46.05,163823.0,38.7646,38.7646,38.6806,38.689,163823.0
2019-04-15 12:00:00,46.05,46.11,46.02,46.08,161535.0,38.689,38.7394,38.6638,38.7142,161535.0
2019-04-15 12:10:00,46.07,46.13,46.04,46.13,154306.0,38.7058,38.7562,38.6806,38.7562,154306.0
2019-04-15 12:20:00,46.13,46.2,46.12,46.14,100498.0,38.7562,38.8151,38.7478,38.7646,100498.0
2019-04-15 12:30:00,46.15,46.25,46.14,46.24,99471.0,38.773,38.8571,38.7646,38.8487,99471.0
2019-04-15 12:40:00,46.23,46.27,46.21,46.23,111989.0,38.8403,38.8739,38.8235,38.8403,111989.0
2019-04-15 12:50:00,46.23,46.33,46.22,46.3,94764.0,38.8403,38.9243,38.8319,38.8991,94764.0
2019-04-15 13:00:00,46.3,46.57,46.3,46.51,469135.0,38.8991,39.1259,38.8991,39.0755,469135.0
2019-04-15 13:10:00,46.51,46.51,46.41,46.44,158307.0,39.0755,39.0755,38.9915,39.0167,158307.0
2019-04-15 13:20:00,46.44,46.64,46.43,46.62,233465.0,39.0167,39.1847,39.0083,39.1679,233465.0
2019-04-15 13:30:00,46.63,46.69,46.57,46.66,218390.0,39.1763,39.2267,39.1259,39.2015,218390.0
2019-04-15 13:40:00,46.66,46.74,46.65,46.73,252966.0,39.2015,39.2687,39.1931,39.2603,252966.0
2019-04-15 13:50:00,46.73,46.83,46.68,46.71,312072.0,39.2603,39.3443,39.2183,39.2435,312072.0
2019-04-15 14:00:00,46.71,46.72,46.63,46.68,184258.0,39.2435,39.2519,39.1763,39.2183,184258.0
2019-04-15 14:10:00,46.68,46.69,46.59,46.61,182603.0,39.2183,39.2267,39.1427,39.1595,182603.0
2019-04-15 14:20:00,46.61,46.68,46.55,46.57,139118.0,39.1595,39.2183,39.1091,39.1259,139118.0
2019-04-15 14:30:00,46.57,46.59,46.38,46.4,159064.0,39.1259,39.1427,38.9663,38.9831,159064.0
2019-04-15 14:40:00,46.4,46.41,46.33,46.36,205474.0,38.9831,38.9915,38.9243,38.9495,205474.0
2019-04-15 14:50:00,46.36,46.54,46.35,46.51,251618.0,38.9495,39.1007,38.9411,39.0755,251618.0
2019-04-15 15:00:00,46.5,46.56,46.48,46.52,261823.0,39.0671,39.1175,39.0503,39.0839,261823.0
2019-04-15 15:10:00,46.52,46.53,46.42,46.48,224673.0,39.0839,39.0923,38.9999,39.0503,224673.0
2019-04-15 15:20:00,46.48,46.5,46.45,46.46,331492.0,39.0503,39.0671,39.0251,39.0335,331492.0
2019-04-15 15:30:00,46.46,46.5,46.43,46.44,370983.0,39.0335,39.0671,39.0083,39.0167,370983.0
2019-04-15 15:40:00,46.44,46.47,46.36,46.41,326360.0,39.0167,39.0419,38.9495,38.9915,326360.0
2019-04-15 15:50:00,46.41,46.43,46.38,46.41,1099841.0,38.9915,39.0083,38.9663,38.9915,1099841.0
2019-04-16 09:30:00,46.64,47.04,46.61,46.8,434776.0,39.1847,39.5208,39.1595,39.3191,434776.0
2019-04-16 09:40:00,46.8,46.94,46.7,46.75,157617.0,39.3191,39.4368,39.2351,39.2771,157617.0
2019-04-16 09:50:00,46.75,46.81,46.69,46.79,132217.0,39.2771,39.3275,39.2267,39.3107,132217.0
2019-04-16 10:00:00,46.8,47.03,46.8,46.91,270116.0,39.3191,39.5124,39.3191,39.4116,270116.0
2019-04-16 10:10:00,46.91,47.13,46.9,46.95,208577.0,39.4116,39.5964,39.4032,39.4452,208577.0
2019-04-16 10:20:00,46.94,46.97,46.87,46.95,91934.0,39.4368,39.462,39.378,39.4452,91934.0
2019-04-16 10:30:00,46.96,46.97,46.88,46.91,141838.0,39.4536,39.462,39.3864,39.4116,141838.0
2019-04-16 10:40:00,46.91,47.03,46.89,46.91,138711.0,39.4116,39.5124,39.3948,39.4116,138711.0
2019-04-16 10:50:00,46.9,46.95,46.76,46.77,181463.0,39.4032,39.4452,39.2855,39.2939,181463.0
2019-04-16 11:00:00,46.77,46.83,46.71,46.73,147103.0,39.2939,39.3443,39.2435,39.2603,147103.0
2019-04-16 11:10:00,46.74,46.85,46.71,46.73,151902.0,39.2687,39.3611,39.2435,39.2603,151902.0
2019-04-16 11:20:00,46.73,46.77,46.72,46.73,147953.0,39.2603,39.2939,39.2519,39.2603,147953.0
2019-04-16 11:30:00,46.73,46.75,46.64,46.66,175055.0,39.2603,39.2771,39.1847,39.2015,175055.0
2019-04-16 11:40:00,46.65,46.75,46.65,46.69,97135.0,39.1931,39.2771,39.1931,39.2267,97135.0
2019-04-16 11:50:00,46.7,46.87,46.69,46.84,118200.0,39.2351,39.378,39.2267,39.3527,118200.0
2019-04-16 12:00:00,46.85,46.91,46.85,46.88,57485.0,39.3611,39.4116,39.3611,39.3864,57485.0
2019-04-16 12:10:00,46.88,46.96,46.86,46.93,117485.0,39.3864,39.4536,39.3696,39.4284,117485.0
2019-04-16 12:20:00,46.94,46.94,46.79,46.82,109574.0,39.4368,39.4368,39.3107,39.3359,109574.0
2019-04-16 12:30:00,46.82,46.88,46.8,46.85,79444.0,39.3359,39.3864,39.3191,39.3611,79444.0
2019-04-16 12:40:00,46.84,46.86,46.8,46.82,60005.0,39.3527,39.3696,39.3191,39.3359,60005.0
2019-04-16 12:50:00,46.82,46.88,46.8,46.85,83560.0,39.3359,39.3864,39.3191,39.3611,83560.0
2019-04-16 13:00:00,46.86,46.88,46.79,46.8,55668.0,39.3696,39.3864,39.3107,39.3191,55668.0
2019-04-16 13:10:00,46.81,46.86,46.78,46.86,76443.0,39.3275,39.3696,39.3023,39.3696,76443.0
2019-04-16 13:20:00,46.86,46.88,46.79,46.84,77935.0,39.3696,39.3864,39.3107,39.3527,77935.0
2019-04-16 13:30:00,46.83,46.9,46.82,46.88,73616.0,39.3443,39.4032,39.3359,39.3864,73616.0
2019-04-16 13:40:00,46.89,46.92,46.8,46.81,86951.0,39.3948,39.42,39.3191,39.3275,86951.0
2019-04-16 13:50:00,46.81,46.85,46.78,46.84,62635.0,39.3275,39.3611,39.3023,39.3527,62635.0
2019-04-16 14:00:00,46.84,46.87,46.81,46.87,96712.0,39.3527,39.378,39.3275,39.378,96712.0
2019-04-16 14:10:00,46.86,47.03,46.86,47.02,141754.0,39.3696,39.5124,39.3696,39.504,141754.0
2019-04-16 14:20:00,47.02,47.24,47.0,47.19,180220.0,39.504,39.6888,39.4872,39.6468,180220.0
2019-04-16 14:30:00,47.19,47.27,47.14,47.18,153084.0,39.6468,39.714,39.6048,39.6384,153084.0
2019-04-16 14:40:00,47.18,47.27,47.17,47.21,146689.0,39.6384,39.714,39.63,39.6636,146689.0
2019-04-16 14:50:00,47.21,47.32,47.2,47.27,238519.0,39.6636,39.756,39.6552,39.714,238519.0
2019-04-16 15:00:00,47.26,47.36,47.26,47.36,166466.0,39.7056,39.7896,39.7056,39.7896,166466.0
2019-04-16 15:10:00,47.35,47.39,47.32,47.33,180494.0,39.7812,39.8148,39.756,39.7644,180494.0
2019-04-16 15:20:00,47.33,47.55,47.32,47.55,266137.0,39.7644,39.9493,39.756,39.9493,266137.0
2019-04-16 15:30:00,47.55,47.55,47.26,47.27,307074.0,39.9493,39.9493,39.7056,39.714,307074.0
2019-04-16 15:40:00,47.27,47.31,47.26,47.29,339794.0,39.714,39.7476,39.7056,39.7308,339794.0
2019-04-16 15:50:00,47.29,47.34,47.25,47.33,686807.0,39.7308,39.7728,39.6972,39.7644,686807.0
2019-04-17 09:30:00,47.81,47.96,47.61,47.84,408014.0,40.1677,40.2937,39.9997,40.1929,408014.0
2019-04-17 09:40:00,47.84,47.87,47.51,47.52,265019.0,40.1929,40.2181,39.9157,39.9241,265019.0
2019-04-17 09:50:00,47.52,47.64,47.47,47.61,154468.0,39.9241,40.0249,39.882,39.9997,154468.0
2019-04-17 10:00:00,47.61,47.7,47.34,47.35,194996.0,39.9997,40.0753,39.7728,39.7812,194996.0
2019-04-17 10:10:00,47.35,47.37,47.15,47.16,169795.0,39.7812,39.798,39.6132,39.6216,169795.0
2019-04-17 10:20:00,47.16,47.51,47.16,47.49,135473.0,39.6216,39.9157,39.6216,39.8988,135473.0
2019-04-17 10:30:00,47.49,47.55,47.4,47.52,141281.0,39.8988,39.9493,39.8232,39.9241,141281.0
2019-04-17 10:40:00,47.53,47.61,47.48,47.61,143678.0,39.9325,39.9997,39.8904,39.9997,143678.0
2019-04-17 10:50:00,47.61,47.66,47.52,47.61,225389.0,39.9997,40.0417,39.9241,39.9997,225389.0
2019-04-17 11:00:00,47.61,47.68,47.48,47.65,232982.0,39.9997,40.0585,39.8904,40.0333,232982.0
2019-04-17 11:10:00,47.66,47.68,47.51,47.59,141585.0,40.0417,40.0585,39.9157,39.9829,141585.0
2019-04-17 11:20:00,47.59,47.59,47.38,47.4,150940.0,39.9829,39.9829,39.8064,39.8232,150940.0
2019-04-17 11:30:00,47.39,47.47,47.26,47.46,132430.0,39.8148,39.882,39.7056,39.8736,132430.0
2019-04-17 11:40:00,47.46,47.5,47.4,47.48,106413.0,39.8736,39.9072,39.8232,39.8904,106413.0
2019-04-17 11:50:00,47.48,47.5,47.26,47.3,179013.0,39.8904,39.9072,39.7056,39.7392,179013.0
2019-04-17 12:00:00,47.29,47.37,47.23,47.35,108244.0,39.7308,39.798,39.6804,39.7812,108244.0
2019-04-17 12:10:00,47.34,47.42,47.3,47.39,77109.0,39.7728,39.84,39.7392,39.8148,77109.0
2019-04-17 12:20:00,47.39,47.43,47.3,47.33,68541.0,39.8148,39.8484,39.7392,39.7644,68541.0
2019-04-17 12:30:00,47.33,47.39,47.26,47.39,80922.0,39.7644,39.8148,39.7056,39.8148,80922.0
2019-04-17 12:40:00,47.39,47.4,47.3,47.36,113999.0,39.8148,39.8232,39.7392,39.7896,113999.0
2019-04-17 12:50:00,47.36,47.44,47.35,47.38,71719.0,39.7896,39.8568,39.7812,39.8064,71719.0
2019-04-17 13:00:00,47.39,47.43,47.34,47.39,87914.0,39.8148,39.8484,39.7728,39.8148,87914.0
2019-04-17 13:10:00,47.39,47.42,47.35,47.41,77520.0,39.8148,39.84,39.7812,39.8316,77520.0
2019-04-17 13:20:00,47.41,47.46,47.37,47.4,84328.0,39.8316,39.8736,39.798,39.8232,84328.0
2019-04-17 13:30:00,47.41,47.49,47.38,47.45,133313.0,39.8316,39.8988,39.8064,39.8652,133313.0
2019-04-17 13:40:00,47.45,47.51,47.39,47.41,78637.0,39.8652,39.9157,39.8148,39.8316,78637.0
2019-04-17 13:50:00,47.41,47.47,47.37,47.46,54237.0,39.8316,39.882,39.798,39.8736,54237.0
2019-04-17 14:00:00,47.46,47.48,47.4,47.44,69368.0,39.8736,39.8904,39.8232,39.8568,69368.0
2019-04-17 14:10:00,47.43,47.44,47.33,47.34,102266.0,39.8484,39.8568,39.7644,39.7728,102266.0
2019-04-17 14:20:00,47.34,47.37,47.23,47.27,100962.0,39.7728,39.798,39.6804,39.714,100962.0
2019-04-17 14:30:00,47.27,47.29,47.15,47.15,104769.0,39.714,39.7308,39.6132,39.6132,104769.0
2019-04-17 14:40:00,47.16,47.26,47.12,47.25,92291.0,39.6216,39.7056,39.588,39.6972,92291.0
2019-04-17 14:50:00,47.25,47.32,47.23,47.25,207629.0,39.6972,39.756,39.6804,39.6972,207629.0
2019-04-17 15:00:00,47.25,47.34,47.24,47.29,149988.0,39.6972,39.7728,39.6888,39.7308,149988.0
2019-04-17 15:10:00,47.29,47.31,47.22,47.25,154777.0,39.7308,39.7476,39.672,39.6972,154777.0
2019-04-17 15:20:00,47.25,47.3,47.23,47.27,188087.0,39.6972,39.7392,39.6804,39.714,188087.0
2019-04-17 15:30:00,47.28,47.36,47.23,47.36,358308.0,39.7224,39.7896,39.6804,39.7896,358308.0
2019-04-17 15:40:00,47.36,47.48,47.35,47.47,540809.0,39.7896,39.8904,39.7812,39.882,540809.0
2019-04-17 15:50:00,47.47,47.5,47.29,47.39,1082442.0,39.882,39.9072,39.7308,39.8148,1082442.0
2019-04-18 09:30:00,48.13,48.88,47.26,47.41,1357714.0,40.4365,41.0667,39.7056,39.8316,1357714.0
2019-04-18 09:40:00,47.41,48.07,47.24,47.86,532258.0,39.8316,40.3861,39.6888,40.2097,532258.0
2019-04-18 09:50:00,47.87,48.38,47.87,48.33,553450.0,40.2181,40.6466,40.2181,40.6046,553450.0
2019-04-18 10:00:00,48.33,48.37,48.12,48.26,688318.0,40.6046,40.6382,40.4281,40.5458,688318.0
2019-04-18 10:10:00,48.25,48.44,48.23,48.32,496076.0,40.5374,40.697,40.5206,40.5962,496076.0
2019-04-18 10:20:00,48.31,48.35,48.04,48.22,678775.0,40.5878,40.6214,40.3609,40.5122,678775.0
2019-04-18 10:30:00,48.22,48.26,47.4,47.41,455340.0,40.5122,40.5458,39.8232,39.8316,455340.0
2019-04-18 10:40:00,47.41,47.42,46.96,47.32,458466.0,39.8316,39.84,39.4536,39.756,458466.0
2019-04-18 10:50:00,47.31,47.31,46.56,46.68,380327.0,39.7476,39.7476,39.1175,39.2183,380327.0
2019-04-18 11:00:00,46.68,46.84,46.43,46.57,455749.0,39.2183,39.3527,39.0083,39.1259,455749.0
2019-04-18 11:10:00,46.57,46.64,46.3,46.44,401683.0,39.1259,39.1847,38.8991,39.0167,401683.0
2019-04-18 11:20:00,46.45,46.74,46.34,46.73,258664.0,39.0251,39.2687,38.9327,39.2603,258664.0
2019-04-18 11:30:00,46.73,46.78,46.43,46.5,147053.0,39.2603,39.3023,39.0083,39.0671,147053.0
2019-04-18 11:40:00,46.51,46.7,46.48,46.54,205163.0,39.0755,39.2351,39.0503,39.1007,205163.0
2019-04-18 11:50:00,46.54,46.6,46.41,46.47,249528.0,39.1007,39.1511,38.9915,39.0419,249528.0
2019-04-18 12:00:00,46.48,46.51,46.29,46.3,162563.0,39.0503,39.0755,38.8907,38.8991,162563.0
2019-04-18 12:10:00,46.3,46.34,46.14,46.16,164587.0,38.8991,38.9327,38.7646,38.7814,164587.0
2019-04-18 12:20:00,46.16,46.19,45.82,45.91,271683.0,38.7814,38.8066,38.4958,38.5714,271683.0
2019-04-18 12:30:00,45.9,45.96,45.68,45.76,437398.0,38.563,38.6134,38.3782,38.4454,437398.0
2019-04-18 12:40:00,45.75,46.02,45.75,46.0,484112.0,38.437,38.6638,38.437,38.647,484112.0
2019-04-18 12:50:00,45.99,46.13,45.89,46.08,242686.0,38.6386,38.7562,38.5546,38.7142,242686.0
2019-04-18 13:00:00,46.07,46.21,45.88,45.92,280856.0,38.7058,38.8235,38.5462,38.5798,280856.0
2019-04-18 13:10:00,45.91,46.03,45.84,45.85,232109.0,38.5714,38.6722,38.5126,38.521,232109.0
2019-04-18 13:20:00,45.86,45.87,45.65,45.67,256381.0,38.5294,38.5378,38.353,38.3698,256381.0
2019-04-18 13:30:00,45.67,45.82,45.66,45.8,260102.0,38.3698,38.4958,38.3614,38.479,260102.0
2019-04-18 13:40:00,45.79,45.9,45.7,45.71,268779.0,38.4706,38.563,38.395,38.4034,268779.0
2019-04-18 13:50:00,45.72,45.79,45.67,45.76,135075.0,38.4118,38.4706,38.3698,38.4454,135075.0
2019-04-18 14:00:00,45.76,45.81,45.68,45.75,137075.0,38.4454,38.4874,38.3782,38.437,137075.0
2019-04-18 14:10:00,45.75,45.78,45.51,45.61,209207.0,38.437,38.4622,38.2353,38.3194,209207.0
2019-04-18 14:20:00,45.6,45.66,45.5,45.65,206829.0,38.311,38.3614,38.2269,38.353,206829.0
2019-04-18 14:30:00,45.66,45.73,45.61,45.73,96165.0,38.3614,38.4202,38.3194,38.4202,96165.0
2019-04-18 14:40:00,45.73,45.73,45.6,45.62,97610.0,38.4202,38.4202,38.311,38.3278,97610.0
2019-04-18 14:50:00,45.61,45.69,45.58,45.68,134806.0,38.3194,38.3866,38.2942,38.3782,134806.0
2019-04-18 15:00:00,45.68,45.75,45.65,45.74,198674.0,38.3782,38.437,38.353,38.4286,198674.0
2019-04-18 15:10:00,45.73,45.92,45.72,45.81,278538.0,38.4202,38.5798,38.4118,38.4874,278538.0
2019-04-18 15:20:00,45.81,45.9,45.77,45.87,268809.0,38.4874,38.563,38.4538,38.5378,268809.0
2019-04-18 15:30:00,45.86,45.92,45.73,45.74,455234.0,38.5294,38.5798,38.4202,38.4286,455234.0
2019-04-18 15:40:00,45.75,45.78,45.63,45.68,489139.0,38.437,38.4622,38.3362,38.3782,489139.0
2019-04-18 15:50:00,45.69,45.7,45.53,45.57,1057514.0,38.3866,38.395,38.2521,38.2858,1057514.0
2019-04-22 09:30:00,45.64,45.87,45.27,45.66,521067.0,38.3446,38.5378,38.0337,38.3614,521067.0
2019-04-22 09:40:00,45.66,45.72,45.31,45.38,253810.0,38.3614,38.4118,38.0673,38.1261,253810.0
2019-04-22 09:50:00,45.39,45.62,45.33,45.58,228320.0,38.1345,38.3278,38.0841,38.2942,228320.0
2019-04-22 10:00:00,45.59,45.62,45.42,45.45,203271.0,38.3026,38.3278,38.1597,38.1849,203271.0
2019-04-22 10:10:00,45.44,45.53,45.22,45.23,230126.0,38.1765,38.2521,37.9917,38.0001,230126.0
2019-04-22 10:20:00,45.23,45.46,45.21,45.44,189065.0,38.0001,38.1933,37.9833,38.1765,189065.0
2019-04-22 10:30:00,45.44,45.48,45.34,45.39,146425.0,38.1765,38.2101,38.0925,38.1345,146425.0
2019-04-22 10:40:00,45.4,45.46,45.35,45.43,93484.0,38.1429,38.1933,38.1009,38.1681,93484.0
2019-04-22 10:50:00,45.43,45.58,45.4,45.53,130184.0,38.1681,38.2942,38.1429,38.2521,130184.0
2019-04-22 11:00:00,45.53,45.6,45.45,45.55,136068.0,38.2521,38.311,38.1849,38.269,136068.0
2019-04-22 11:10:00,45.56,45.63,45.53,45.62,98084.0,38.2774,38.3362,38.2521,38.3278,98084.0
2019-04-22 11:20:00,45.63,45.76,45.6,45.73,126768.0,38.3362,38.4454,38.311,38.4202,126768.0
2019-04-22 11:30:00,45.73,45.79,45.66,45.79,109999.0,38.4202,38.4706,38.3614,38.4706,109999.0
2019-04-22 11:40:00,45.79,45.84,45.75,45.78,115788.0,38.4706,38.5126,38.437,38.4622,115788.0
2019-04-22 11:50:00,45.79,45.9,45.76,45.89,97218.0,38.4706,38.563,38.4454,38.5546,97218.0
2019-04-22 12:00:00,45.89,45.96,45.87,45.95,85603.0,38.5546,38.6134,38.5378,38.605,85603.0
2019-04-22 12:10:00,45.96,46.05,45.95,45.99,178054.0,38.6134,38.689,38.605,38.6386,178054.0
2019-04-22 12:20:00,46.0,46.07,45.97,46.05,73172.0,38.647,38.7058,38.6218,38.689,73172.0
2019-04-22 12:30:00,46.05,46.14,46.03,46.14,90763.0,38.689,38.7646,38.6722,38.7646,90763.0
2019-04-22 12:40:00,46.14,46.17,46.06,46.16,115738.0,38.7646,38.7898,38.6974,38.7814,115738.0
2019-04-22 12:50:00,46.16,46.18,46.06,46.11,100101.0,38.7814,38.7982,38.6974,38.7394,100101.0
2019-04-22 13:00:00,46.11,46.14,46.06,46.09,103253.0,38.7394,38.7646,38.6974,38.7226,103253.0
2019-04-22 13:10:00,46.1,46.17,46.06,46.08,61481.0,38.731,38.7898,38.6974,38.7142,61481.0
2019-04-22 13:20:00,46.07,46.11,46.02,46.05,58194.0,38.7058,38.7394,38.6638,38.689,58194.0
2019-04-22 13:30:00,46.05,46.09,46.0,46.08,74362.0,38.689,38.7226,38.647,38.7142,74362.0
2019-04-22 13:40:00,46.06,46.13,46.06,46.07,65500.0,38.6974,38.7562,38.6974,38.7058,65500.0
2019-04-22 13:50:00,46.07,46.1,45.99,46.02,80768.0,38.7058,38.731,38.6386,38.6638,80768.0
2019-04-22 14:00:00,46.03,46.05,45.95,45.99,117476.0,38.6722,38.689,38.605,38.6386,117476.0
2019-04-22 14:10:00,45.99,46.0,45.88,45.91,167866.0,38.6386,38.647,38.5462,38.5714,167866.0
2019-04-22 14:20:00,45.91,45.97,45.87,45.94,87572.0,38.5714,38.6218,38.5378,38.5966,87572.0
2019-04-22 14:30:00,45.94,45.96,45.83,45.84,103846.0,38.5966,38.6134,38.5042,38.5126,103846.0
2019-04-22 14:40:00,45.84,45.9,45.82,45.84,85431.0,38.5126,38.563,38.4958,38.5126,85431.0
2019-04-22 14:50:00,45.83,45.91,45.81,45.86,91605.0,38.5042,38.5714,38.4874,38.5294,91605.0
2019-04-22 15:00:00,45.86,45.86,45.77,45.8,99875.0,38.5294,38.5294,38.4538,38.479,99875.0
2019-04-22 15:10:00,45.8,45.81,45.77,45.8,89615.0,38.479,38.4874,38.4538,38.479,89615.0
2019-04-22 15:20:00,45.79,45.89,45.79,45.85,131432.0,38.4706,38.5546,38.4706,38.521,131432.0
2019-04-22 15:30:00,45.86,45.92,45.81,45.87,447926.0,38.5294,38.5798,38.4874,38.5378,447926.0
2019-04-22 15:40:00,45.86,45.87,45.79,45.8,343321.0,38.5294,38.5378,38.4706,38.479,343321.0
2019-04-22 15:50:00,45.8,45.91,45.79,45.85,949864.0,38.479,38.5714,38.4706,38.521,949864.0
2019-04-23 09:30:00,45.67,46.03,45.53,45.99,352055.0,38.3698,38.6722,38.2521,38.6386,352055.0
2019-04-23 09:40:00,45.99,46.09,45.84,45.84,204446.0,38.6386,38.7226,38.5126,38.5126,204446.0
2019-04-23 09:50:00,45.83,45.87,45.61,45.73,142532.0,38.5042,38.5378,38.3194,38.4202,142532.0
2019-04-23 10:00:00,45.73,45.85,45.5,45.5,166345.0,38.4202,38.521,38.2269,38.2269,166345.0
2019-04-23 10:10:00,45.5,45.58,45.33,45.34,260912.0,38.2269,38.2942,38.0841,38.0925,260912.0
2019-04-23 10:20:00,45.34,45.54,45.27,45.49,248471.0,38.0925,38.2605,38.0337,38.2185,248471.0
2019-04-23 10:30:00,45.5,45.55,45.38,45.51,167574.0,38.2269,38.269,38.1261,38.2353,167574.0
2019-04-23 10:40:00,45.51,45.55,45.47,45.48,156462.0,38.2353,38.269,38.2017,38.2101,156462.0
2019-04-23 10:50:00,45.49,45.57,45.44,45.54,210670.0,38.2185,38.2858,38.1765,38.2605,210670.0
2019-04-23 11:00:00,45.55,45.63,45.52,45.63,146647.0,38.269,38.3362,38.2437,38.3362,146647.0
2019-04-23 11:10:00,45.62,45.76,45.61,45.63,165060.0,38.3278,38.4454,38.3194,38.3362,165060.0
2019-04-23 11:20:00,45.63,45.64,45.37,45.38,260372.0,38.3362,38.3446,38.1177,38.1261,260372.0
2019-04-23 11:30:00,45.37,45.4,45.33,45.37,157258.0,38.1177,38.1429,38.0841,38.1177,157258.0
2019-04-23 11:40:00,45.36,45.41,45.28,45.39,205729.0,38.1093,38.1513,38.0421,38.1345,205729.0
2019-04-23 11:50:00,45.39,45.58,45.39,45.54,131978.0,38.1345,38.2942,38.1345,38.2605,131978.0
2019-04-23 12:00:00,45.55,45.66,45.49,45.63,121614.0,38.269,38.3614,38.2185,38.3362,121614.0
2019-04-23 12:10:00,45.63,45.69,45.61,45.65,77680.0,38.3362,38.3866,38.3194,38.353,77680.0
2019-04-23 12:20:00,45.65,45.76,45.64,45.68,104583.0,38.353,38.4454,38.3446,38.3782,104583.0
2019-04-23 12:30:00,45.67,45.71,45.61,45.7,117640.0,38.3698,38.4034,38.3194,38.395,117640.0
2019-04-23 12:40:00,45.7,45.7,45.65,45.68,105849.0,38.395,38.395,38.353,38.3782,105849.0
2019-04-23 12:50:00,45.67,45.75,45.65,45.73,86470.0,38.3698,38.437,38.353,38.4202,86470.0
2019-04-23 13:00:00,45.73,45.75,45.69,45.7,111392.0,38.4202,38.437,38.3866,38.395,111392.0
2019-04-23 13:10:00,45.69,45.71,45.63,45.7,150899.0,38.3866,38.4034,38.3362,38.395,150899.0
2019-04-23 13:20:00,45.7,45.74,45.67,45.72,105468.0,38.395,38.4286,38.3698,38.4118,105468.0
2019-04-23 13:30:00,45.72,45.75,45.67,45.71,100561.0,38.4118,38.437,38.3698,38.4034,100561.0
2019-04-23 13:40:00,45.71,45.72,45.66,45.69,92160.0,38.4034,38.4118,38.3614,38.3866,92160.0
2019-04-23 13:50:00,45.69,45.8,45.67,45.79,96866.0,38.3866,38.479,38.3698,38.4706,96866.0
2019-04-23 14:00:00,45.79,45.82,45.74,45.81,93550.0,38.4706,38.4958,38.4286,38.4874,93550.0
2019-04-23 14:10:00,45.81,45.91,45.8,45.85,119478.0,38.4874,38.5714,38.479,38.521,119478.0
2019-04-23 14:20:00,45.86,45.87,45.8,45.82,134679.0,38.5294,38.5378,38.479,38.4958,134679.0
2019-04-23 14:30:00,45.81,45.82,45.75,45.75,120472.0,38.4874,38.4958,38.437,38.437,120472.0
2019-04-23 14:40:00,45.76,45.83,45.76,45.83,125726.0,38.4454,38.5042,38.4454,38.5042,125726.0
2019-04-23 14:50:00,45.83,45.84,45.77,45.77,138611.0,38.5042,38.5126,38.4538,38.4538,138611.0
2019-04-23 15:00:00,45.77,45.78,45.65,45.67,167638.0,38.4538,38.4622,38.353,38.3698,167638.0
2019-04-23 15:10:00,45.67,45.7,45.6,45.61,156002.0,38.3698,38.395,38.311,38.3194,156002.0
2019-04-23 15:20:00,45.61,45.62,45.56,45.57,222068.0,38.3194,38.3278,38.2774,38.2858,222068.0
2019-04-23 15:30:00,45.57,45.73,45.57,45.73,360342.0,38.2858,38.4202,38.2858,38.4202,360342.0
2019-04-23 15:40:00,45.73,45.81,45.73,45.81,308000.0,38.4202,38.4874,38.4202,38.4874,308000.0
2019-04-23 15:50:00,45.81,45.88,45.79,45.88,794220.0,38.4874,38.5462,38.4706,38.5462,794220.0
2019-04-24 09:30:00,45.72,45.81,45.02,45.03,497035.0,38.4118,38.4874,37.8237,37.8321,497035.0
2019-04-24 09:40:00,45.02,45.28,44.64,45.16,352047.0,37.8237,38.0421,37.5044,37.9413,352047.0
2019-04-24 09:50:00,45.17,45.27,45.14,45.16,149961.0,37.9497,38.0337,37.9245,37.9413,149961.0
2019-04-24 10:00:00,45.15,45.15,44.86,44.94,215029.0,37.9329,37.9329,37.6892,37.7565,215029.0
2019-04-24 10:10:00,44.95,45.11,44.88,45.08,146384.0,37.7649,37.8993,37.706,37.8741,146384.0
2019-04-24 10:20:00,45.08,45.2,45.03,45.19,114334.0,37.8741,37.9749,37.8321,37.9665,114334.0
2019-04-24 10:30:00,45.2,45.2,45.09,45.13,209485.0,37.9749,37.9749,37.8825,37.9161,209485.0
2019-04-24 10:40:00,45.13,45.15,44.91,45.0,186165.0,37.9161,37.9329,37.7313,37.8069,186165.0
2019-04-24 10:50:00,44.99,45.0,44.79,44.92,310128.0,37.7985,37.8069,37.6304,37.7397,310128.0
2019-04-24 11:00:00,44.92,45.11,44.89,45.02,123919.0,37.7397,37.8993,37.7145,37.8237,123919.0
2019-04-24 11:10:00,45.02,45.06,44.97,44.99,106096.0,37.8237,37.8573,37.7817,37.7985,106096.0
2019-04-24 11:20:00,44.98,44.99,44.8,44.87,139992.0,37.7901,37.7985,37.6388,37.6976,139992.0
2019-04-24 11:30:00,44.87,44.91,44.81,44.83,92293.0,37.6976,37.7313,37.6472,37.664,92293.0
2019-04-24 11:40:00,44.82,44.89,44.75,44.76,135937.0,37.6556,37.7145,37.5968,37.6052,135937.0
2019-04-24 11:50:00,44.77,44.89,44.76,44.84,99084.0,37.6136,37.7145,37.6052,37.6724,99084.0
2019-04-24 12:00:00,44.84,44.89,44.83,44.88,74626.0,37.6724,37.7145,37.664,37.706,74626.0
2019-04-24 12:10:00,44.88,44.96,44.84,44.85,88028.0,37.706,37.7733,37.6724,37.6808,88028.0
2019-04-24 12:20:00,44.84,44.92,44.79,44.88,86730.0,37.6724,37.7397,37.6304,37.706,86730.0
2019-04-24 12:30:00,44.88,44.88,44.74,44.79,142960.0,37.706,37.706,37.5884,37.6304,142960.0
2019-04-24 12:40:00,44.78,44.85,44.74,44.85,75541.0,37.622,37.6808,37.5884,37.6808,75541.0
2019-04-24 12:50:00,44.84,44.88,44.79,44.8,91346.0,37.6724,37.706,37.6304,37.6388,91346.0
2019-04-24 13:00:00,44.81,44.81,44.68,44.75,156869.0,37.6472,37.6472,37.538,37.5968,156869.0
2019-04-24 13:10:00,44.75,44.84,44.72,44.8,117646.0,37.5968,37.6724,37.5716,37.6388,117646.0
2019-04-24 13:20:00,44.8,44.94,44.8,44.91,74770.0,37.6388,37.7565,37.6388,37.7313,74770.0
2019-04-24 13:30:00,44.91,44.96,44.87,44.95,116881.0,37.7313,37.7733,37.6976,37.7649,116881.0
2019-04-24 13:40:00,44.96,44.96,44.81,44.81,185073.0,37.7733,37.7733,37.6472,37.6472,185073.0
2019-04-24 13:50:00,44.8,44.84,44.68,44.69,130457.0,37.6388,37.6724,37.538,37.5464,130457.0
2019-04-24 14:00:00,44.7,44.79,44.69,44.75,127001.0,37.5548,37.6304,37.5464,37.5968,127001.0
2019-04-24 14:10:00,44.76,44.76,44.65,44.72,138410.0,37.6052,37.6052,37.5128,37.5716,138410.0
2019-04-24 14:20:00,44.72,44.72,44.52,44.57,190615.0,37.5716,37.5716,37.4036,37.4456,190615.0
2019-04-24 14:30:00,44.57,44.59,44.52,44.54,158460.0,37.4456,37.4624,37.4036,37.4204,158460.0
2019-04-24 14:40:00,44.54,44.56,44.45,44.48,217376.0,37.4204,37.4372,37.3448,37.37,217376.0
2019-04-24 14:50:00,44.49,44.53,44.41,44.44,165285.0,37.3784,37.412,37.3112,37.3364,165285.0
2019-04-24 15:00:00,44.44,44.49,44.32,44.42,209325.0,37.3364,37.3784,37.2356,37.3196,209325.0
2019-04-24 15:10:00,44.41,44.42,44.35,44.4,155160.0,37.3112,37.3196,37.2608,37.3028,155160.0
2019-04-24 15:20:00,44.4,44.49,44.38,44.48,249142.0,37.3028,37.3784,37.286,37.37,249142.0
2019-04-24 15:30:00,44.48,44.5,44.37,44.38,329021.0,37.37,37.3868,37.2776,37.286,329021.0
2019-04-24 15:40:00,44.38,44.46,44.36,44.39,344096.0,37.286,37.3532,37.2692,37.2944,344096.0
2019-04-24 15:50:00,44.38,44.38,44.24,44.25,874314.0,37.286,37.286,37.1684,37.1768,874314.0
2019-04-25 09:30:00,44.15,44.19,43.6,44.04,477646.0,37.0927,37.1263,36.6307,37.0003,477646.0
2019-04-25 09:40:00,44.05,44.06,43.73,43.98,199795.0,37.0087,37.0171,36.7399,36.9499,199795.0
2019-04-25 09:50:00,43.97,44.0,43.87,43.96,147398.0,36.9415,36.9667,36.8575,36.9331,147398.0
2019-04-25 10:00:00,43.96,44.09,43.92,43.98,167010.0,36.9331,37.0423,36.8995,36.9499,167010.0
2019-04-25 10:10:00,43.97,43.99,43.72,43.73,195588.0,36.9415,36.9583,36.7315,36.7399,195588.0
2019-04-25 10:20:00,43.73,43.97,43.73,43.92,168286.0,36.7399,36.9415,36.7399,36.8995,168286.0
2019-04-25 10:30:00,43.91,43.91,43.6,43.75,214068.0,36.8911,36.8911,36.6307,36.7567,214068.0
2019-04-25 10:40:00,43.75,43.86,43.69,43.85,197782.0,36.7567,36.8491,36.7063,36.8407,197782.0
2019-04-25 10:50:00,43.85,43.88,43.44,43.47,325578.0,36.8407,36.8659,36.4962,36.5214,325578.0
2019-04-25 11:00:00,43.47,43.59,43.38,43.51,286941.0,36.5214,36.6223,36.4458,36.555,286941.0
2019-04-25 11:10:00,43.51,43.7,43.45,43.64,221221.0,36.555,36.7147,36.5046,36.6643,221221.0
2019-04-25 11:20:00,43.64,43.72,43.62,43.66,179349.0,36.6643,36.7315,36.6475,36.6811,179349.0
2019-04-25 11:30:00,43.65,43.66,43.53,43.61,322807.0,36.6727,36.6811,36.5718,36.6391,322807.0
2019-04-25 11:40:00,43.62,43.74,43.61,43.69,120603.0,36.6475,36.7483,36.6391,36.7063,120603.0
2019-04-25 11:50:00,43.69,43.93,43.66,43.87,237295.0,36.7063,36.9079,36.6811,36.8575,237295.0
2019-04-25 12:00:00,43.87,43.89,43.79,43.8,119743.0,36.8575,36.8743,36.7903,36.7987,119743.0
2019-04-25 12:10:00,43.8,43.84,43.69,43.69,128036.0,36.7987,36.8323,36.7063,36.7063,128036.0
2019-04-25 12:20:00,43.69,43.72,43.63,43.63,137404.0,36.7063,36.7315,36.6559,36.6559,137404.0
2019-04-25 12:30:00,43.64,43.7,43.63,43.66,103824.0,36.6643,36.7147,36.6559,36.6811,103824.0
2019-04-25 12:40:00,43.66,43.69,43.61,43.67,122141.0,36.6811,36.7063,36.6391,36.6895,122141.0
2019-04-25 12:50:00,43.67,43.75,43.66,43.74,59544.0,36.6895,36.7567,36.6811,36.7483,59544.0
2019-04-25 13:00:00,43.74,43.77,43.7,43.71,121634.0,36.7483,36.7735,36.7147,36.7231,121634.0
2019-04-25 13:10:00,43.71,43.77,43.71,43.71,132804.0,36.7231,36.7735,36.7231,36.7231,132804.0
2019-04-25 13:20:00,43.71,43.73,43.68,43.69,97281.0,36.7231,36.7399,36.6979,36.7063,97281.0
2019-04-25 13:30:00,43.69,43.7,43.64,43.66,85085.0,36.7063,36.7147,36.6643,36.6811,85085.0
2019-04-25 13:40:00,43.66,43.66,43.55,43.56,185136.0,36.6811,36.6811,36.5886,36.597,185136.0
2019-04-25 13:50:00,43.56,43.59,43.48,43.56,106591.0,36.597,36.6223,36.5298,36.597,106591.0
2019-04-25 14:00:00,43.57,43.57,43.44,43.45,135417.0,36.6054,36.6054,36.4962,36.5046,135417.0
2019-04-25 14:10:00,43.44,43.45,43.33,43.34,208405.0,36.4962,36.5046,36.4038,36.4122,208405.0
2019-04-25 14:20:00,43.34,43.35,43.21,43.35,340498.0,36.4122,36.4206,36.303,36.4206,340498.0
2019-04-25 14:30:00,43.34,43.35,43.26,43.27,122634.0,36.4122,36.4206,36.345,36.3534,122634.0
2019-04-25 14:40:00,43.27,43.28,43.21,43.27,131015.0,36.3534,36.3618,36.303,36.3534,131015.0
2019-04-25 14:50:00,43.27,43.32,43.25,43.28,122933.0,36.3534,36.3954,36.3366,36.3618,122933.0
2019-04-25 15:00:00,43.27,43.29,43.23,43.24,185981.0,36.3534,36.3702,36.3198,36.3282,185981.0
2019-04-25 15:10:00,43.25,43.25,43.17,43.22,207401.0,36.3366,36.3366,36.2694,36.3114,207401.0
2019-04-25 15:20:00,43.23,43.5,43.22,43.5,279979.0,36.3198,36.5466,36.3114,36.5466,279979.0
2019-04-25 15:30:00,43.5,43.52,43.38,43.41,273541.0,36.5466,36.5634,36.4458,36.471,273541.0
2019-04-25 15:40:00,43.4,43.46,43.33,43.33,314125.0,36.4626,36.513,36.4038,36.4038,314125.0
2019-04-25 15:50:00,43.34,43.38,43.25,43.3,741276.0,36.4122,36.4458,36.3366,36.3786,741276.0
2019-04-26 09:30:00,42.95,43.13,42.74,42.86,305258.0,36.0846,36.2358,35.9081,36.0089,305258.0
2019-04-26 09:40:00,42.86,43.01,42.72,43.0,214641.0,36.0089,36.135,35.8913,36.1266,214641.0
2019-04-26 09:50:00,43.0,43.36,42.99,43.07,209819.0,36.1266,36.429,36.1182,36.1854,209819.0
2019-04-26 10:00:00,43.05,43.17,42.98,43.07,178164.0,36.1686,36.2694,36.1098,36.1854,178164.0
2019-04-26 10:10:00,43.07,43.12,42.92,42.94,125957.0,36.1854,36.2274,36.0593,36.0762,125957.0
2019-04-26 10:20:00,42.94,43.06,42.91,43.02,152689.0,36.0762,36.177,36.0509,36.1434,152689.0
2019-04-26 10:30:00,43.01,43.03,42.84,42.86,101608.0,36.135,36.1518,35.9921,36.0089,101608.0
2019-04-26 10:40:00,42.86,42.9,42.77,42.88,128766.0,36.0089,36.0425,35.9333,36.0257,128766.0
2019-04-26 10:50:00,42.87,42.91,42.64,42.65,159348.0,36.0173,36.0509,35.8241,35.8325,159348.0
2019-04-26 11:00:00,42.65,42.65,42.48,42.52,245417.0,35.8325,35.8325,35.6897,35.7233,245417.0
2019-04-26 11:10:00,42.52,42.69,42.46,42.68,697826.0,35.7233,35.8661,35.6729,35.8577,697826.0
2019-04-26 11:20:00,42.69,43.05,42.63,43.03,267039.0,35.8661,36.1686,35.8157,36.1518,267039.0
2019-04-26 11:30:00,43.03,43.08,42.81,43.04,221632.0,36.1518,36.1938,35.9669,36.1602,221632.0
2019-04-26 11:40:00,43.03,43.18,43.01,43.16,135053.0,36.1518,36.2778,36.135,36.261,135053.0
2019-04-26 11:50:00,43.17,43.23,43.07,43.16,242641.0,36.2694,36.3198,36.1854,36.261,242641.0
2019-04-26 12:00:00,43.15,43.43,43.13,43.36,186961.0,36.2526,36.4878,36.2358,36.429,186961.0
2019-04-26 12:10:00,43.37,43.47,43.29,43.41,265551.0,36.4374,36.5214,36.3702,36.471,265551.0
2019-04-26 12:20:00,43.43,43.45,43.18,43.22,153145.0,36.4878,36.5046,36.2778,36.3114,153145.0
2019-04-26 12:30:00,43.22,43.28,43.14,43.27,104794.0,36.3114,36.3618,36.2442,36.3534,104794.0
2019-04-26 12:40:00,43.28,43.37,43.24,43.32,80790.0,36.3618,36.4374,36.3282,36.3954,80790.0
2019-04-26 12:50:00,43.32,43.33,43.23,43.28,81871.0,36.3954,36.4038,36.3198,36.3618,81871.0
2019-04-26 13:00:00,43.29,43.36,43.27,43.33,83381.0,36.3702,36.429,36.3534,36.4038,83381.0
2019-04-26 13:10:00,43.33,43.39,43.27,43.27,99095.0,36.4038,36.4542,36.3534,36.3534,99095.0
2019-04-26 13:20:00,43.27,43.31,43.23,43.26,87364.0,36.3534,36.387,36.3198,36.345,87364.0
2019-04-26 13:30:00,43.27,43.28,43.2,43.23,60332.0,36.3534,36.3618,36.2946,36.3198,60332.0
2019-04-26 13:40:00,43.24,43.24,43.17,43.2,77052.0,36.3282,36.3282,36.2694,36.2946,77052.0
2019-04-26 13:50:00,43.2,43.24,43.14,43.2,91355.0,36.2946,36.3282,36.2442,36.2946,91355.0
2019-04-26 14:00:00,43.21,43.23,43.15,43.22,83686.0,36.303,36.3198,36.2526,36.3114,83686.0
2019-04-26 14:10:00,43.22,43.22,43.08,43.11,87135.0,36.3114,36.3114,36.1938,36.219,87135.0
2019-04-26 14:20:00,43.12,43.27,43.11,43.23,138493.0,36.2274,36.3534,36.219,36.3198,138493.0
2019-04-26 14:30:00,43.24,43.27,43.15,43.18,130300.0,36.3282,36.3534,36.2526,36.2778,130300.0
2019-04-26 14:40:00,43.17,43.21,43.04,43.05,94515.0,36.2694,36.303,36.1602,36.1686,94515.0
2019-04-26 14:50:00,43.05,43.08,43.0,43.02,115325.0,36.1686,36.1938,36.1266,36.1434,115325.0
2019-04-26 15:00:00,43.02,43.13,43.0,43.05,120891.0,36.1434,36.2358,36.1266,36.1686,120891.0
2019-04-26 15:10:00,43.05,43.09,43.0,43.08,129417.0,36.1686,36.2022,36.1266,36.1938,129417.0
2019-04-26 15:20:00,43.08,43.15,43.05,43.14,196230.0,36.1938,36.2526,36.1686,36.2442,196230.0
2019-04-26 15:30:00,43.15,43.24,43.12,43.23,216884.0,36.2526,36.3282,36.2274,36.3198,216884.0
2019-04-26 15:40:00,43.22,43.27,43.14,43.19,217209.0,36.3114,36.3534,36.2442,36.2862,217209.0
2019-04-26 15:50:00,43.2,43.32,43.19,43.3,805748.0,36.2946,36.3954,36.2862,36.3786,805748.0
2019-04-29 09:30:00,43.34,43.72,43.25,43.64,358565.0,36.4122,36.7315,36.3366,36.6643,358565.0
2019-04-29 09:40:00,43.63,44.1,43.6,44.06,340720.0,36.6559,37.0507,36.6307,37.0171,340720.0
2019-04-29 09:50:00,44.08,44.17,44.0,44.02,303121.0,37.0339,37.1095,36.9667,36.9835,303121.0
2019-04-29 10:00:00,44.02,44.3,44.02,44.21,194623.0,36.9835,37.2188,36.9835,37.1431,194623.0
2019-04-29 10:10:00,44.21,44.31,44.02,44.3,209311.0,37.1431,37.2272,36.9835,37.2188,209311.0
2019-04-29 10:20:00,44.31,44.37,44.24,44.28,191043.0,37.2272,37.2776,37.1684,37.202,191043.0
2019-04-29 10:30:00,44.29,44.36,44.2,44.25,167415.0,37.2104,37.2692,37.1347,37.1768,167415.0
2019-04-29 10:40:00,44.24,44.29,44.17,44.23,88749.0,37.1684,37.2104,37.1095,37.1599,88749.0
2019-04-29 10:50:00,44.23,44.25,44.05,44.05,157096.0,37.1599,37.1768,37.0087,37.0087,157096.0
2019-04-29 11:00:00,44.06,44.08,43.97,43.99,170178.0,37.0171,37.0339,36.9415,36.9583,170178.0
2019-04-29 11:10:00,43.99,44.03,43.88,43.89,151390.0,36.9583,36.9919,36.8659,36.8743,151390.0
2019-04-29 11:20:00,43.9,43.98,43.86,43.86,106713.0,36.8827,36.9499,36.8491,36.8491,106713.0
2019-04-29 11:30:00,43.86,43.95,43.84,43.91,104242.0,36.8491,36.9247,36.8323,36.8911,104242.0
2019-04-29 11:40:00,43.9,43.92,43.82,43.89,114967.0,36.8827,36.8995,36.8155,36.8743,114967.0
2019-04-29 11:50:00,43.88,43.98,43.87,43.96,131668.0,36.8659,36.9499,36.8575,36.9331,131668.0
2019-04-29 12:00:00,43.95,43.96,43.87,43.92,143486.0,36.9247,36.9331,36.8575,36.8995,143486.0
2019-04-29 12:10:00,43.93,43.96,43.9,43.93,116256.0,36.9079,36.9331,36.8827,36.9079,116256.0
2019-04-29 12:20:00,43.93,43.94,43.87,43.91,128577.0,36.9079,36.9163,36.8575,36.8911,128577.0
2019-04-29 12:30:00,43.91,43.94,43.86,43.87,106537.0,36.8911,36.9163,36.8491,36.8575,106537.0
2019-04-29 12:40:00,43.88,43.91,43.83,43.9,139609.0,36.8659,36.8911,36.8239,36.8827,139609.0
2019-04-29 12:50:00,43.91,43.92,43.86,43.92,70374.0,36.8911,36.8995,36.8491,36.8995,70374.0
2019-04-29 13:00:00,43.92,43.92,43.88,43.88,51427.0,36.8995,36.8995,36.8659,36.8659,51427.0
2019-04-29 13:10:00,43.89,43.96,43.86,43.92,220123.0,36.8743,36.9331,36.8491,36.8995,220123.0
2019-04-29 13:20:00,43.92,43.93,43.84,43.87,221420.0,36.8995,36.9079,36.8323,36.8575,221420.0
2019-04-29 13:30:00,43.87,43.91,43.85,43.9,70975.0,36.8575,36.8911,36.8407,36.8827,70975.0
2019-04-29 13:40:00,43.91,43.91,43.79,43.82,192617.0,36.8911,36.8911,36.7903,36.8155,192617.0
2019-04-29 13:50:00,43.83,43.86,43.79,43.86,183780.0,36.8239,36.8491,36.7903,36.8491,183780.0
2019-04-29 14:00:00,43.86,43.93,43.77,43.8,185541.0,36.8491,36.9079,36.7735,36.7987,185541.0
2019-04-29 14:10:00,43.8,43.81,43.71,43.77,94988.0,36.7987,36.8071,36.7231,36.7735,94988.0
2019-04-29 14:20:00,43.77,43.81,43.72,43.73,97718.0,36.7735,36.8071,36.7315,36.7399,97718.0
2019-04-29 14:30:00,43.73,43.79,43.7,43.7,125619.0,36.7399,36.7903,36.7147,36.7147,125619.0
2019-04-29 14:40:00,43.69,43.72,43.59,43.59,101421.0,36.7063,36.7315,36.6223,36.6223,101421.0
2019-04-29 14:50:00,43.6,43.63,43.57,43.59,131860.0,36.6307,36.6559,36.6054,36.6223,131860.0
2019-04-29 15:00:00,43.59,43.62,43.56,43.62,213514.0,36.6223,36.6475,36.597,36.6475,213514.0
2019-04-29 15:10:00,43.62,43.62,43.53,43.58,187861.0,36.6475,36.6475,36.5718,36.6139,187861.0
2019-04-29 15:20:00,43.58,43.59,43.49,43.51,324810.0,36.6139,36.6223,36.5382,36.555,324810.0
2019-04-29 15:30:00,43.51,43.55,43.47,43.51,262559.0,36.555,36.5886,36.5214,36.555,262559.0
2019-04-29 15:40:00,43.51,43.53,43.48,43.51,238494.0,36.555,36.5718,36.5298,36.555,238494.0
2019-04-29 15:50:00,43.5,43.51,43.4,43.42,711729.0,36.5466,36.555,36.4626,36.4794,711729.0
2019-04-30 09:30:00,43.86,43.9,43.14,43.14,416283.0,36.8491,36.8827,36.2442,36.2442,416283.0
2019-04-30 09:40:00,43.14,43.21,42.96,43.07,254778.0,36.2442,36.303,36.093,36.1854,254778.0
2019-04-30 09:50:00,43.08,43.1,42.83,42.9,181465.0,36.1938,36.2106,35.9837,36.0425,181465.0
2019-04-30 10:00:00,42.9,42.91,42.73,42.82,222560.0,36.0425,36.0509,35.8997,35.9753,222560.0
2019-04-30 10:10:00,42.82,42.85,42.7,42.72,358754.0,35.9753,36.0005,35.8745,35.8913,358754.0
2019-04-30 10:20:00,42.72,42.99,42.67,42.98,247175.0,35.8913,36.1182,35.8493,36.1098,247175.0
2019-04-30 10:30:00,42.98,43.07,42.93,42.96,207462.0,36.1098,36.1854,36.0678,36.093,207462.0
2019-04-30 10:40:00,42.96,42.96,42.7,42.73,332988.0,36.093,36.093,35.8745,35.8997,332988.0
2019-04-30 10:50:00,42.73,42.81,42.72,42.77,95276.0,35.8997,35.9669,35.8913,35.9333,95276.0
2019-04-30 11:00:00,42.77,42.78,42.51,42.55,175233.0,35.9333,35.9417,35.7149,35.7485,175233.0
2019-04-30 11:10:00,42.54,42.58,42.46,42.53,197809.0,35.7401,35.7737,35.6729,35.7317,197809.0
2019-04-30 11:20:00,42.54,42.7,42.53,42.61,169153.0,35.7401,35.8745,35.7317,35.7989,169153.0
2019-04-30 11:30:00,42.6,42.62,42.51,42.62,195932.0,35.7905,35.8073,35.7149,35.8073,195932.0
2019-04-30 11:40:00,42.61,42.61,42.48,42.55,157314.0,35.7989,35.7989,35.6897,35.7485,157314.0
2019-04-30 11:50:00,42.55,42.57,42.52,42.53,146102.0,35.7485,35.7653,35.7233,35.7317,146102.0
2019-04-30 12:00:00,42.53,42.59,42.5,42.59,56342.0,35.7317,35.7821,35.7065,35.7821,56342.0
2019-04-30 12:10:00,42.59,42.65,42.55,42.64,169425.0,35.7821,35.8325,35.7485,35.8241,169425.0
2019-04-30 12:20:00,42.64,42.7,42.61,42.68,127927.0,35.8241,35.8745,35.7989,35.8577,127927.0
2019-04-30 12:30:00,42.69,42.71,42.62,42.65,124558.0,35.8661,35.8829,35.8073,35.8325,124558.0
2019-04-30 12:40:00,42.65,42.7,42.63,42.66,62865.0,35.8325,35.8745,35.8157,35.8409,62865.0
2019-04-30 12:50:00,42.66,42.67,42.59,42.64,205063.0,35.8409,35.8493,35.7821,35.8241,205063.0
2019-04-30 13:00:00,42.64,42.68,42.57,42.66,177916.0,35.8241,35.8577,35.7653,35.8409,177916.0
2019-04-30 13:10:00,42.66,42.68,42.58,42.58,61327.0,35.8409,35.8577,35.7737,35.7737,61327.0
2019-04-30 13:20:00,42.58,42.63,42.57,42.62,77564.0,35.7737,35.8157,35.7653,35.8073,77564.0
2019-04-30 13:30:00,42.63,42.68,42.56,42.6,333808.0,35.8157,35.8577,35.7569,35.7905,333808.0
2019-04-30 13:40:00,42.6,42.61,42.55,42.6,86443.0,35.7905,35.7989,35.7485,35.7905,86443.0
2019-04-30 13:50:00,42.6,42.6,42.47,42.51,80284.0,35.7905,35.7905,35.6813,35.7149,80284.0
2019-04-30 14:00:00,42.51,42.52,42.39,42.48,157304.0,35.7149,35.7233,35.6141,35.6897,157304.0
2019-04-30 14:10:00,42.47,42.58,42.47,42.57,285603.0,35.6813,35.7737,35.6813,35.7653,285603.0
2019-04-30 14:20:00,42.57,42.58,42.54,42.56,89600.0,35.7653,35.7737,35.7401,35.7569,89600.0
2019-04-30 14:30:00,42.55,42.59,42.53,42.59,101713.0,35.7485,35.7821,35.7317,35.7821,101713.0
2019-04-30 14:40:00,42.58,42.61,42.55,42.61,185703.0,35.7737,35.7989,35.7485,35.7989,185703.0
2019-04-30 14:50:00,42.61,42.68,42.57,42.61,166240.0,35.7989,35.8577,35.7653,35.7989,166240.0
2019-04-30 15:00:00,42.61,42.63,42.52,42.61,283500.0,35.7989,35.8157,35.7233,35.7989,283500.0
2019-04-30 15:10:00,42.61,42.61,42.57,42.59,108358.0,35.7989,35.7989,35.7653,35.7821,108358.0
2019-04-30 15:20:00,42.59,42.67,42.55,42.55,154319.0,35.7821,35.8493,35.7485,35.7485,154319.0
2019-04-30 15:30:00,42.55,42.6,42.51,42.55,273476.0,35.7485,35.7905,35.7149,35.7485,273476.0
2019-04-30 15:40:00,42.55,42.56,42.48,42.51,450099.0,35.7485,35.7569,35.6897,35.7149,450099.0
2019-04-30 15:50:00,42.51,42.72,42.48,42.66,1665558.0,35.7149,35.8913,35.6897,35.8409,1665558.0
2019-05-01 09:30:00,42.63,42.82,42.35,42.78,453645.0,35.8157,35.9753,35.5805,35.9417,453645.0
2019-05-01 09:40:00,42.77,42.89,42.69,42.71,179265.0,35.9333,36.0341,35.8661,35.8829,179265.0
2019-05-01 09:50:00,42.71,42.76,42.52,42.52,117042.0,35.8829,35.9249,35.7233,35.7233,117042.0
2019-05-01 10:00:00,42.51,42.51,42.24,42.37,218633.0,35.7149,35.7149,35.488,35.5973,218633.0
2019-05-01 10:10:00,42.37,42.42,42.23,42.34,119161.0,35.5973,35.6393,35.4796,35.5721,119161.0
2019-05-01 10:20:00,42.34,42.39,42.15,42.16,152077.0,35.5721,35.6141,35.4124,35.4208,152077.0
2019-05-01 10:30:00,42.16,42.16,42.02,42.07,309372.0,35.4208,35.4208,35.3032,35.3452,309372.0
2019-05-01 10:40:00,42.07,42.08,41.94,41.95,193639.0,35.3452,35.3536,35.236,35.2444,193639.0
2019-05-01 10:50:00,41.95,42.02,41.85,41.93,237371.0,35.2444,35.3032,35.1604,35.2276,237371.0
2019-05-01 11:00:00,41.92,42.02,41.9,41.95,141979.0,35.2192,35.3032,35.2024,35.2444,141979.0
2019-05-01 11:10:00,41.95,42.02,41.93,42.0,162886.0,35.2444,35.3032,35.2276,35.2864,162886.0
2019-05-01 11:20:00,42.0,42.04,41.91,42.01,141310.0,35.2864,35.32,35.2108,35.2948,141310.0
2019-05-01 11:30:00,42.01,42.17,41.98,42.07,152505.0,35.2948,35.4292,35.2696,35.3452,152505.0
2019-05-01 11:40:00,42.07,42.15,42.03,42.06,144647.0,35.3452,35.4124,35.3116,35.3368,144647.0
2019-05-01 11:50:00,42.07,42.08,41.96,42.0,96903.0,35.3452,35.3536,35.2528,35.2864,96903.0
2019-05-01 12:00:00,42.0,42.0,41.96,41.97,334456.0,35.2864,35.2864,35.2528,35.2612,334456.0
2019-05-01 12:10:00,41.97,41.98,41.92,41.95,116336.0,35.2612,35.2696,35.2192,35.2444,116336.0
2019-05-01 12:20:00,41.96,42.02,41.92,42.0,85722.0,35.2528,35.3032,35.2192,35.2864,85722.0
2019-05-01 12:30:00,42.0,42.01,41.92,41.96,93564.0,35.2864,35.2948,35.2192,35.2528,93564.0
2019-05-01 12:40:00,41.95,41.99,41.94,41.95,77466.0,35.2444,35.278,35.236,35.2444,77466.0
2019-05-01 12:50:00,41.95,42.05,41.94,42.04,115232.0,35.2444,35.3284,35.236,35.32,115232.0
2019-05-01 13:00:00,42.04,42.08,41.95,41.97,92833.0,35.32,35.3536,35.2444,35.2612,92833.0
2019-05-01 13:10:00,41.98,42.03,41.95,42.01,90631.0,35.2696,35.3116,35.2444,35.2948,90631.0
2019-05-01 13:20:00,42.01,42.03,41.95,42.01,88395.0,35.2948,35.3116,35.2444,35.2948,88395.0
2019-05-01 13:30:00,42.01,42.05,42.0,42.01,89501.0,35.2948,35.3284,35.2864,35.2948,89501.0
2019-05-01 13:40:00,42.01,42.04,41.94,42.04,175354.0,35.2948,35.32,35.236,35.32,175354.0
2019-05-01 13:50:00,42.04,42.07,41.94,41.95,120330.0,35.32,35.3452,35.236,35.2444,120330.0
2019-05-01 14:00:00,41.96,42.06,41.93,42.01,233994.0,35.2528,35.3368,35.2276,35.2948,233994.0
2019-05-01 14:10:00,42.01,42.06,41.96,42.02,109683.0,35.2948,35.3368,35.2528,35.3032,109683.0
2019-05-01 14:20:00,42.02,42.09,41.99,42.01,110980.0,35.3032,35.362,35.278,35.2948,110980.0
2019-05-01 14:30:00,42.0,42.04,41.94,41.95,202029.0,35.2864,35.32,35.236,35.2444,202029.0
2019-05-01 14:40:00,41.96,42.03,41.93,41.94,235068.0,35.2528,35.3116,35.2276,35.236,235068.0
2019-05-01 14:50:00,41.95,42.1,41.93,42.08,128821.0,35.2444,35.3704,35.2276,35.3536,128821.0
2019-05-01 15:00:00,42.07,42.1,41.98,42.02,122139.0,35.3452,35.3704,35.2696,35.3032,122139.0
2019-05-01 15:10:00,42.02,42.1,42.0,42.08,117451.0,35.3032,35.3704,35.2864,35.3536,117451.0
2019-05-01 15:20:00,42.07,42.08,41.95,42.04,170361.0,35.3452,35.3536,35.2444,35.32,170361.0
2019-05-01 15:30:00,42.03,42.03,41.88,41.89,297971.0,35.3116,35.3116,35.1856,35.194,297971.0
2019-05-01 15:40:00,41.89,41.89,41.59,41.61,592178.0,35.194,35.194,34.9419,34.9587,592178.0
2019-05-01 15:50:00,41.62,41.62,41.34,41.36,1183497.0,34.9672,34.9672,34.7319,34.7487,1183497.0
2019-05-02 09:30:00,40.98,41.18,40.68,41.04,426944.0,34.4295,34.5975,34.1774,34.4799,426944.0
2019-05-02 09:40:00,41.04,41.32,40.92,41.17,239841.0,34.4799,34.7151,34.379,34.5891,239841.0
2019-05-02 09:50:00,41.18,41.4,41.17,41.39,210786.0,34.5975,34.7823,34.5891,34.7739,210786.0
2019-05-02 10:00:00,41.4,41.55,41.29,41.34,166636.0,34.7823,34.9083,34.6899,34.7319,166636.0
2019-05-02 10:10:00,41.33,41.33,41.19,41.29,123589.0,34.7235,34.7235,34.6059,34.6899,123589.0
2019-05-02 10:20:00,41.28,41.43,41.28,41.4,151294.0,34.6815,34.8075,34.6815,34.7823,151294.0
2019-05-02 10:30:00,41.41,41.42,41.14,41.15,108660.0,34.7907,34.7991,34.5639,34.5723,108660.0
2019-05-02 10:40:00,41.16,41.17,41.03,41.09,107840.0,34.5807,34.5891,34.4715,34.5219,107840.0
2019-05-02 10:50:00,41.08,41.18,41.01,41.01,129411.0,34.5135,34.5975,34.4547,34.4547,129411.0
2019-05-02 11:00:00,41.02,41.13,40.97,41.12,208449.0,34.4631,34.5555,34.4211,34.5471,208449.0
2019-05-02 11:10:00,41.14,41.14,40.78,40.78,168916.0,34.5639,34.5639,34.2614,34.2614,168916.0
2019-05-02 11:20:00,40.78,40.86,40.67,40.82,393779.0,34.2614,34.3286,34.169,34.295,393779.0
2019-05-02 11:30:00,40.83,41.0,40.83,40.93,227887.0,34.3034,34.4463,34.3034,34.3874,227887.0
2019-05-02 11:40:00,40.93,40.98,40.75,40.97,159484.0,34.3874,34.4295,34.2362,34.4211,159484.0
2019-05-02 11:50:00,40.97,40.97,40.71,40.77,167551.0,34.4211,34.4211,34.2026,34.253,167551.0
2019-05-02 12:00:00,40.78,40.85,40.73,40.8,147347.0,34.2614,34.3202,34.2194,34.2782,147347.0
2019-05-02 12:10:00,40.8,40.84,40.75,40.78,126154.0,34.2782,34.3118,34.2362,34.2614,126154.0
2019-05-02 12:20:00,40.79,41.0,40.78,40.98,161412.0,34.2698,34.4463,34.2614,34.4295,161412.0
2019-05-02 12:30:00,40.98,41.11,40.98,41.1,191538.0,34.4295,34.5387,34.4295,34.5303,191538.0
2019-05-02 12:40:00,41.11,41.21,41.06,41.2,128946.0,34.5387,34.6227,34.4967,34.6143,128946.0
2019-05-02 12:50:00,41.21,41.24,41.12,41.19,134592.0,34.6227,34.6479,34.5471,34.6059,134592.0
2019-05-02 13:00:00,41.2,41.21,41.09,41.11,126965.0,34.6143,34.6227,34.5219,34.5387,126965.0
2019-05-02 13:10:00,41.11,41.18,41.07,41.17,97626.0,34.5387,34.5975,34.5051,34.5891,97626.0
2019-05-02 13:20:00,41.18,41.26,41.18,41.22,75141.0,34.5975,34.6647,34.5975,34.6311,75141.0
2019-05-02 13:30:00,41.22,41.28,41.19,41.27,98641.0,34.6311,34.6815,34.6059,34.6731,98641.0
2019-05-02 13:40:00,41.27,41.29,41.22,41.22,92878.0,34.6731,34.6899,34.6311,34.6311,92878.0
2019-05-02 13:50:00,41.22,41.31,41.22,41.27,125060.0,34.6311,34.7067,34.6311,34.6731,125060.0
2019-05-02 14:00:00,41.27,41.28,41.13,41.14,116891.0,34.6731,34.6815,34.5555,34.5639,116891.0
2019-05-02 14:10:00,41.14,41.25,41.12,41.25,172865.0,34.5639,34.6563,34.5471,34.6563,172865.0
2019-05-02 14:20:00,41.24,41.37,41.23,41.27,107426.0,34.6479,34.7571,34.6395,34.6731,107426.0
2019-05-02 14:30:00,41.27,41.32,41.24,41.29,119529.0,34.6731,34.7151,34.6479,34.6899,119529.0
2019-05-02 14:40:00,41.29,41.31,41.12,41.13,133838.0,34.6899,34.7067,34.5471,34.5555,133838.0
2019-05-02 14:50:00,41.11,41.18,41.09,41.09,117224.0,34.5387,34.5975,34.5219,34.5219,117224.0
2019-05-02 15:00:00,41.08,41.14,41.04,41.05,149620.0,34.5135,34.5639,34.4799,34.4883,149620.0
2019-05-02 15:10:00,41.05,41.16,41.04,41.15,147759.0,34.4883,34.5807,34.4799,34.5723,147759.0
2019-05-02 15:20:00,41.15,41.22,41.14,41.2,155853.0,34.5723,34.6311,34.5639,34.6143,155853.0
2019-05-02 15:30:00,41.21,41.21,41.1,41.15,220940.0,34.6227,34.6227,34.5303,34.5723,220940.0
2019-05-02 15:40:00,41.15,41.2,41.11,41.19,266273.0,34.5723,34.6143,34.5387,34.6059,266273.0
2019-05-02 15:50:00,41.19,41.22,41.11,41.12,808925.0,34.6059,34.6311,34.5387,34.5471,808925.0
2019-05-03 09:30:00,41.56,41.81,41.49,41.59,231646.0,34.9167,35.1268,34.8579,34.9419,231646.0
2019-05-03 09:40:00,41.59,41.67,41.35,41.54,333415.0,34.9419,35.0092,34.7403,34.8999,333415.0
2019-05-03 09:50:00,41.55,41.7,41.54,41.58,134461.0,34.9083,35.0344,34.8999,34.9335,134461.0
2019-05-03 10:00:00,41.57,41.58,41.4,41.44,158563.0,34.9251,34.9335,34.7823,34.8159,158563.0
2019-05-03 10:10:00,41.43,41.46,41.23,41.32,196481.0,34.8075,34.8327,34.6395,34.7151,196481.0
2019-05-03 10:20:00,41.31,41.4,41.25,41.34,97908.0,34.7067,34.7823,34.6563,34.7319,97908.0
2019-05-03 10:30:00,41.33,41.53,41.32,41.43,103346.0,34.7235,34.8915,34.7151,34.8075,103346.0
2019-05-03 10:40:00,41.43,41.47,41.15,41.17,155690.0,34.8075,34.8411,34.5723,34.5891,155690.0
2019-05-03 10:50:00,41.17,41.25,41.11,41.2,111801.0,34.5891,34.6563,34.5387,34.6143,111801.0
2019-05-03 11:00:00,41.2,41.28,41.14,41.24,95198.0,34.6143,34.6815,34.5639,34.6479,95198.0
2019-05-03 11:10:00,41.25,41.28,41.12,41.14,99234.0,34.6563,34.6815,34.5471,34.5639,99234.0
2019-05-03 11:20:00,41.12,41.3,41.12,41.27,91249.0,34.5471,34.6983,34.5471,34.6731,91249.0
2019-05-03 11:30:00,41.27,41.32,41.22,41.22,134153.0,34.6731,34.7151,34.6311,34.6311,134153.0
2019-05-03 11:40:00,41.22,41.25,41.13,41.14,81152.0,34.6311,34.6563,34.5555,34.5639,81152.0
2019-05-03 11:50:00,41.14,41.29,41.13,41.25,68275.0,34.5639,34.6899,34.5555,34.6563,68275.0
2019-05-03 12:00:00,41.27,41.38,41.26,41.37,135981.0,34.6731,34.7655,34.6647,34.7571,135981.0
2019-05-03 12:10:00,41.38,41.42,41.32,41.38,60857.0,34.7655,34.7991,34.7151,34.7655,60857.0
2019-05-03 12:20:00,41.37,41.42,41.36,41.37,126265.0,34.7571,34.7991,34.7487,34.7571,126265.0
2019-05-03 12:30:00,41.38,41.56,41.36,41.55,90464.0,34.7655,34.9167,34.7487,34.9083,90464.0
2019-05-03 12:40:00,41.55,41.55,41.5,41.54,114371.0,34.9083,34.9083,34.8663,34.8999,114371.0
2019-05-03 12:50:00,41.54,41.58,41.52,41.52,52553.0,34.8999,34.9335,34.8831,34.8831,52553.0
2019-05-03 13:00:00,41.53,41.55,41.45,41.47,68515.0,34.8915,34.9083,34.8243,34.8411,68515.0
2019-05-03 13:10:00,41.47,41.53,41.45,41.46,64140.0,34.8411,34.8915,34.8243,34.8327,64140.0
2019-05-03 13:20:00,41.47,41.5,41.43,41.49,97423.0,34.8411,34.8663,34.8075,34.8579,97423.0
2019-05-03 13:30:00,41.5,41.5,41.44,41.45,55130.0,34.8663,34.8663,34.8159,34.8243,55130.0
2019-05-03 13:40:00,41.45,41.53,41.44,41.53,70850.0,34.8243,34.8915,34.8159,34.8915,70850.0
2019-05-03 13:50:00,41.53,41.54,41.42,41.45,76953.0,34.8915,34.8999,34.7991,34.8243,76953.0
2019-05-03 14:00:00,41.45,41.46,41.38,41.44,66456.0,34.8243,34.8327,34.7655,34.8159,66456.0
2019-05-03 14:10:00,41.43,41.46,41.4,41.45,59527.0,34.8075,34.8327,34.7823,34.8243,59527.0
2019-05-03 14:20:00,41.45,41.49,41.43,41.48,84104.0,34.8243,34.8579,34.8075,34.8495,84104.0
2019-05-03 14:30:00,41.48,41.48,41.39,41.41,88438.0,34.8495,34.8495,34.7739,34.7907,88438.0
2019-05-03 14:40:00,41.4,41.48,41.4,41.46,102705.0,34.7823,34.8495,34.7823,34.8327,102705.0
2019-05-03 14:50:00,41.45,41.61,41.44,41.57,94800.0,34.8243,34.9587,34.8159,34.9251,94800.0
2019-05-03 15:00:00,41.56,41.6,41.53,41.56,101007.0,34.9167,34.9503,34.8915,34.9167,101007.0
2019-05-03 15:10:00,41.56,41.56,41.48,41.5,94171.0,34.9167,34.9167,34.8495,34.8663,94171.0
2019-05-03 15:20:00,41.5,41.58,41.49,41.53,104980.0,34.8663,34.9335,34.8579,34.8915,104980.0
2019-05-03 15:30:00,41.53,41.56,41.5,41.51,150500.0,34.8915,34.9167,34.8663,34.8747,150500.0
2019-05-03 15:40:00,41.51,41.52,41.38,41.43,237398.0,34.8747,34.8831,34.7655,34.8075,237398.0
2019-05-03 15:50:00,41.43,41.46,41.28,41.28,792326.0,34.8075,34.8327,34.6815,34.6815,792326.0
2019-05-06 09:30:00,40.84,41.04,40.77,40.87,283448.0,34.3118,34.4799,34.253,34.337,283448.0
2019-05-06 09:40:00,40.89,40.9,40.74,40.78,188367.0,34.3538,34.3622,34.2278,34.2614,188367.0
2019-05-06 09:50:00,40.78,41.11,40.7,41.1,138973.0,34.2614,34.5387,34.1942,34.5303,138973.0
2019-05-06 10:00:00,41.09,41.29,40.97,41.25,201056.0,34.5219,34.6899,34.4211,34.6563,201056.0
2019-05-06 10:10:00,41.24,41.36,41.2,41.27,124832.0,34.6479,34.7487,34.6143,34.6731,124832.0
2019-05-06 10:20:00,41.28,41.28,41.05,41.12,100390.0,34.6815,34.6815,34.4883,34.5471,100390.0
2019-05-06 10:30:00,41.11,41.11,40.99,41.05,142836.0,34.5387,34.5387,34.4379,34.4883,142836.0
2019-05-06 10:40:00,41.07,41.18,40.93,40.93,102849.0,34.5051,34.5975,34.3874,34.3874,102849.0
2019-05-06 10:50:00,40.93,41.15,40.93,41.11,77021.0,34.3874,34.5723,34.3874,34.5387,77021.0
2019-05-06 11:00:00,41.1,41.11,40.98,41.04,78271.0,34.5303,34.5387,34.4295,34.4799,78271.0
2019-05-06 11:10:00,41.05,41.28,41.0,41.24,115442.0,34.4883,34.6815,34.4463,34.6479,115442.0
2019-05-06 11:20:00,41.24,41.3,41.12,41.17,90108.0,34.6479,34.6983,34.5471,34.5891,90108.0
2019-05-06 11:30:00,41.16,41.21,41.07,41.16,158371.0,34.5807,34.6227,34.5051,34.5807,158371.0
2019-05-06 11:40:00,41.16,41.2,41.02,41.02,147289.0,34.5807,34.6143,34.4631,34.4631,147289.0
2019-05-06 11:50:00,41.03,41.07,40.96,41.02,169047.0,34.4715,34.5051,34.4127,34.4631,169047.0
2019-05-06 12:00:00,41.02,41.06,40.95,41.05,92279.0,34.4631,34.4967,34.4042,34.4883,92279.0
2019-05-06 12:10:00,41.05,41.14,41.02,41.14,70143.0,34.4883,34.5639,34.4631,34.5639,70143.0
2019-05-06 12:20:00,41.14,41.23,41.1,41.11,79850.0,34.5639,34.6395,34.5303,34.5387,79850.0
2019-05-06 12:30:00,41.11,41.15,41.03,41.14,60589.0,34.5387,34.5723,34.4715,34.5639,60589.0
2019-05-06 12:40:00,41.13,41.14,41.07,41.08,44200.0,34.5555,34.5639,34.5051,34.5135,44200.0
2019-05-06 12:50:00,41.07,41.11,41.05,41.06,65137.0,34.5051,34.5387,34.4883,34.4967,65137.0
2019-05-06 13:00:00,41.05,41.12,41.03,41.08,47952.0,34.4883,34.5471,34.4715,34.5135,47952.0
2019-05-06 13:10:00,41.08,41.22,41.06,41.18,49502.0,34.5135,34.6311,34.4967,34.5975,49502.0
2019-05-06 13:20:00,41.18,41.23,41.14,41.15,87013.0,34.5975,34.6395,34.5639,34.5723,87013.0
2019-05-06 13:30:00,41.15,41.17,41.11,41.16,69084.0,34.5723,34.5891,34.5387,34.5807,69084.0
2019-05-06 13:40:00,41.16,41.31,41.14,41.3,81517.0,34.5807,34.7067,34.5639,34.6983,81517.0
2019-05-06 13:50:00,41.3,41.38,41.3,41.31,101118.0,34.6983,34.7655,34.6983,34.7067,101118.0
2019-05-06 14:00:00,41.31,41.33,41.25,41.29,72449.0,34.7067,34.7235,34.6563,34.6899,72449.0
2019-05-06 14:10:00,41.29,41.3,41.25,41.27,45131.0,34.6899,34.6983,34.6563,34.6731,45131.0
2019-05-06 14:20:00,41.28,41.32,41.27,41.29,65615.0,34.6815,34.7151,34.6731,34.6899,65615.0
2019-05-06 14:30:00,41.29,41.33,41.28,41.32,73185.0,34.6899,34.7235,34.6815,34.7151,73185.0
2019-05-06 14:40:00,41.32,41.41,41.3,41.4,63391.0,34.7151,34.7907,34.6983,34.7823,63391.0
2019-05-06 14:50:00,41.4,41.44,41.39,41.4,101509.0,34.7823,34.8159,34.7739,34.7823,101509.0
2019-05-06 15:00:00,41.4,41.49,41.39,41.43,93582.0,34.7823,34.8579,34.7739,34.8075,93582.0
2019-05-06 15:10:00,41.42,41.45,41.37,41.42,93415.0,34.7991,34.8243,34.7571,34.7991,93415.0
2019-05-06 15:20:00,41.42,41.49,41.4,41.4,92103.0,34.7991,34.8579,34.7823,34.7823,92103.0
2019-05-06 15:30:00,41.4,41.41,41.21,41.27,249175.0,34.7823,34.7907,34.6227,34.6731,249175.0
2019-05-06 15:40:00,41.26,41.27,41.13,41.22,220055.0,34.6647,34.6731,34.5555,34.6311,220055.0
2019-05-06 15:50:00,41.22,41.32,41.22,41.26,575398.0,34.6311,34.7151,34.6311,34.6647,575398.0
2019-05-07 09:30:00,40.76,40.76,40.44,40.69,437943.0,34.2446,34.2446,33.9758,34.1858,437943.0
2019-05-07 09:40:00,40.69,40.73,40.23,40.23,232914.0,34.1858,34.2194,33.7993,33.7993,232914.0
2019-05-07 09:50:00,40.24,40.45,40.17,40.4,195988.0,33.8077,33.9842,33.7489,33.9422,195988.0
2019-05-07 10:00:00,40.41,40.42,40.32,40.36,177629.0,33.9506,33.959,33.875,33.9086,177629.0
2019-05-07 10:10:00,40.36,40.43,40.2,40.41,118701.0,33.9086,33.9674,33.7741,33.9506,118701.0
2019-05-07 10:20:00,40.42,40.57,40.41,40.56,101690.0,33.959,34.085,33.9506,34.0766,101690.0
2019-05-07 10:30:00,40.56,40.58,40.42,40.46,230869.0,34.0766,34.0934,33.959,33.9926,230869.0
2019-05-07 10:40:00,40.46,40.53,40.43,40.45,166991.0,33.9926,34.0514,33.9674,33.9842,166991.0
2019-05-07 10:50:00,40.45,40.48,40.36,40.46,220871.0,33.9842,34.0094,33.9086,33.9926,220871.0
2019-05-07 11:00:00,40.46,40.63,40.45,40.62,237871.0,33.9926,34.1354,33.9842,34.127,237871.0
2019-05-07 11:10:00,40.62,40.71,40.59,40.62,143289.0,34.127,34.2026,34.1018,34.127,143289.0
2019-05-07 11:20:00,40.61,40.66,40.51,40.58,295393.0,34.1186,34.1606,34.0346,34.0934,295393.0
2019-05-07 11:30:00,40.57,40.6,40.4,40.5,585869.0,34.085,34.1102,33.9422,34.0262,585869.0
2019-05-07 11:40:00,40.5,40.64,40.5,40.54,232882.0,34.0262,34.1438,34.0262,34.0598,232882.0
2019-05-07 11:50:00,40.54,40.55,40.41,40.45,177240.0,34.0598,34.0682,33.9506,33.9842,177240.0
2019-05-07 12:00:00,40.44,40.45,40.34,40.38,77016.0,33.9758,33.9842,33.8918,33.9254,77016.0
2019-05-07 12:10:00,40.39,40.45,40.38,40.43,77538.0,33.9338,33.9842,33.9254,33.9674,77538.0
2019-05-07 12:20:00,40.44,40.48,40.42,40.45,96446.0,33.9758,34.0094,33.959,33.9842,96446.0
2019-05-07 12:30:00,40.45,40.5,40.41,40.48,138217.0,33.9842,34.0262,33.9506,34.0094,138217.0
2019-05-07 12:40:00,40.48,40.5,40.45,40.48,63962.0,34.0094,34.0262,33.9842,34.0094,63962.0
2019-05-07 12:50:00,40.48,40.49,40.38,40.4,86560.0,34.0094,34.0178,33.9254,33.9422,86560.0
2019-05-07 13:00:00,40.4,40.43,40.3,40.32,118650.0,33.9422,33.9674,33.8581,33.875,118650.0
2019-05-07 13:10:00,40.32,40.39,40.29,40.36,118138.0,33.875,33.9338,33.8497,33.9086,118138.0
2019-05-07 13:20:00,40.36,40.37,40.14,40.15,279229.0,33.9086,33.917,33.7237,33.7321,279229.0
2019-05-07 13:30:00,40.15,40.19,40.04,40.05,172490.0,33.7321,33.7657,33.6397,33.6481,172490.0
2019-05-07 13:40:00,40.06,40.07,39.96,40.05,422698.0,33.6565,33.6649,33.5725,33.6481,422698.0
2019-05-07 13:50:00,40.05,40.2,40.04,40.09,91901.0,33.6481,33.7741,33.6397,33.6817,91901.0
2019-05-07 14:00:00,40.09,40.19,40.07,40.17,268624.0,33.6817,33.7657,33.6649,33.7489,268624.0
2019-05-07 14:10:00,40.17,40.19,40.03,40.08,228705.0,33.7489,33.7657,33.6313,33.6733,228705.0
2019-05-07 14:20:00,40.09,40.13,40.07,40.09,123257.0,33.6817,33.7153,33.6649,33.6817,123257.0
2019-05-07 14:30:00,40.09,40.21,40.06,40.17,181468.0,33.6817,33.7825,33.6565,33.7489,181468.0
2019-05-07 14:40:00,40.18,40.22,40.15,40.16,115387.0,33.7573,33.7909,33.7321,33.7405,115387.0
2019-05-07 14:50:00,40.16,40.28,40.15,40.25,183642.0,33.7405,33.8413,33.7321,33.8161,183642.0
2019-05-07 15:00:00,40.25,40.38,40.24,40.36,241277.0,33.8161,33.9254,33.8077,33.9086,241277.0
2019-05-07 15:10:00,40.36,40.5,40.35,40.44,389521.0,33.9086,34.0262,33.9002,33.9758,389521.0
2019-05-07 15:20:00,40.45,40.48,40.38,40.39,320130.0,33.9842,34.0094,33.9254,33.9338,320130.0
2019-05-07 15:30:00,40.39,40.4,40.21,40.26,243616.0,33.9338,33.9422,33.7825,33.8245,243616.0
2019-05-07 15:40:00,40.25,40.51,40.25,40.49,307931.0,33.8161,34.0346,33.8161,34.0178,307931.0
2019-05-07 15:50:00,40.48,40.65,40.46,40.6,878873.0,34.0094,34.1522,33.9926,34.1102,878873.0
2019-05-08 09:30:00,40.52,40.58,40.26,40.53,495785.0,34.043,34.0934,33.8245,34.0514,495785.0
2019-05-08 09:40:00,40.54,40.57,40.22,40.37,239040.0,34.0598,34.085,33.7909,33.917,239040.0
2019-05-08 09:50:00,40.37,40.42,40.22,40.23,235982.0,33.917,33.959,33.7909,33.7993,235982.0
2019-05-08 10:00:00,40.22,40.32,40.11,40.23,210875.0,33.7909,33.875,33.6985,33.7993,210875.0
2019-05-08 10:10:00,40.23,40.26,40.13,40.15,134674.0,33.7993,33.8245,33.7153,33.7321,134674.0
2019-05-08 10:20:00,40.15,40.18,40.05,40.08,178290.0,33.7321,33.7573,33.6481,33.6733,178290.0
2019-05-08 10:30:00,40.08,40.42,40.08,40.41,279911.0,33.6733,33.959,33.6733,33.9506,279911.0
2019-05-08 10:40:00,40.42,40.46,40.22,40.22,129961.0,33.959,33.9926,33.7909,33.7909,129961.0
2019-05-08 10:50:00,40.22,40.24,40.04,40.2,129569.0,33.7909,33.8077,33.6397,33.7741,129569.0
2019-05-08 11:00:00,40.19,40.59,40.16,40.52,263063.0,33.7657,34.1018,33.7405,34.043,263063.0
2019-05-08 11:10:00,40.52,40.6,40.42,40.44,143471.0,34.043,34.1102,33.959,33.9758,143471.0
2019-05-08 11:20:00,40.44,40.49,40.27,40.29,108299.0,33.9758,34.0178,33.8329,33.8497,108299.0
2019-05-08 11:30:00,40.29,40.38,40.16,40.16,171505.0,33.8497,33.9254,33.7405,33.7405,171505.0
2019-05-08 11:40:00,40.16,40.24,40.11,40.24,90634.0,33.7405,33.8077,33.6985,33.8077,90634.0
2019-05-08 11:50:00,40.24,40.28,40.17,40.21,89173.0,33.8077,33.8413,33.7489,33.7825,89173.0
2019-05-08 12:00:00,40.21,40.22,40.06,40.06,96245.0,33.7825,33.7909,33.6565,33.6565,96245.0
2019-05-08 12:10:00,40.06,40.07,39.98,39.98,188571.0,33.6565,33.6649,33.5893,33.5893,188571.0
2019-05-08 12:20:00,39.98,40.07,39.95,40.02,123878.0,33.5893,33.6649,33.5641,33.6229,123878.0
2019-05-08 12:30:00,40.01,40.03,39.95,39.97,105854.0,33.6145,33.6313,33.5641,33.5809,105854.0
2019-05-08 12:40:00,39.97,40.06,39.92,40.05,105117.0,33.5809,33.6565,33.5389,33.6481,105117.0
2019-05-08 12:50:00,40.05,40.06,39.96,40.02,89870.0,33.6481,33.6565,33.5725,33.6229,89870.0
2019-05-08 13:00:00,40.02,40.06,39.98,40.01,86415.0,33.6229,33.6565,33.5893,33.6145,86415.0
2019-05-08 13:10:00,40.01,40.07,39.98,40.05,150783.0,33.6145,33.6649,33.5893,33.6481,150783.0
2019-05-08 13:20:00,40.06,40.14,40.04,40.07,98850.0,33.6565,33.7237,33.6397,33.6649,98850.0
2019-05-08 13:30:00,40.07,40.2,40.05,40.14,375485.0,33.6649,33.7741,33.6481,33.7237,375485.0
2019-05-08 13:40:00,40.14,40.21,40.11,40.15,110877.0,33.7237,33.7825,33.6985,33.7321,110877.0
2019-05-08 13:50:00,40.15,40.17,40.09,40.13,84444.0,33.7321,33.7489,33.6817,33.7153,84444.0
2019-05-08 14:00:00,40.14,40.2,40.09,40.19,77122.0,33.7237,33.7741,33.6817,33.7657,77122.0
2019-05-08 14:10:00,40.18,40.19,40.12,40.14,109449.0,33.7573,33.7657,33.7069,33.7237,109449.0
2019-05-08 14:20:00,40.14,40.2,40.11,40.19,85877.0,33.7237,33.7741,33.6985,33.7657,85877.0
2019-05-08 14:30:00,40.2,40.29,40.18,40.25,116283.0,33.7741,33.8497,33.7573,33.8161,116283.0
2019-05-08 14:40:00,40.26,40.27,40.19,40.21,126871.0,33.8245,33.8329,33.7657,33.7825,126871.0
2019-05-08 14:50:00,40.2,40.24,40.17,40.23,131457.0,33.7741,33.8077,33.7489,33.7993,131457.0
2019-05-08 15:00:00,40.23,40.26,40.17,40.21,124251.0,33.7993,33.8245,33.7489,33.7825,124251.0
2019-05-08 15:10:00,40.21,40.27,40.16,40.26,131059.0,33.7825,33.8329,33.7405,33.8245,131059.0
2019-05-08 15:20:00,40.26,40.33,40.25,40.3,128586.0,33.8245,33.8834,33.8161,33.8581,128586.0
2019-05-08 15:30:00,40.3,40.35,40.29,40.33,172024.0,33.8581,33.9002,33.8497,33.8834,172024.0
2019-05-08 15:40:00,40.32,40.33,40.24,40.25,335360.0,33.875,33.8834,33.8077,33.8161,335360.0
2019-05-08 15:50:00,40.25,40.33,40.23,40.27,1123073.0,33.8161,33.8834,33.7993,33.8329,1123073.0
2019-05-09 09:30:00,39.92,39.98,39.6,39.93,444082.0,33.5389,33.5893,33.27,33.5473,444082.0
2019-05-09 09:40:00,39.92,39.97,39.68,39.82,219113.0,33.5389,33.5809,33.3373,33.4549,219113.0
2019-05-09 09:50:00,39.81,39.86,39.69,39.86,95757.0,33.4465,33.4885,33.3457,33.4885,95757.0
2019-05-09 10:00:00,39.86,39.93,39.75,39.75,144911.0,33.4885,33.5473,33.3961,33.3961,144911.0
2019-05-09 10:10:00,39.75,39.77,39.52,39.52,268500.0,33.3961,33.4129,33.2028,33.2028,268500.0
2019-05-09 10:20:00,39.52,39.66,39.49,39.64,150592.0,33.2028,33.3205,33.1776,33.3036,150592.0
2019-05-09 10:30:00,39.63,39.67,39.52,39.61,161149.0,33.2952,33.3289,33.2028,33.2784,161149.0
2019-05-09 10:40:00,39.61,39.8,39.56,39.76,344371.0,33.2784,33.4381,33.2364,33.4045,344371.0
2019-05-09 10:50:00,39.76,39.86,39.72,39.77,357822.0,33.4045,33.4885,33.3709,33.4129,357822.0
2019-05-09 11:00:00,39.77,39.89,39.74,39.87,216083.0,33.4129,33.5137,33.3877,33.4969,216083.0
2019-05-09 11:10:00,39.87,39.98,39.86,39.97,213377.0,33.4969,33.5893,33.4885,33.5809,213377.0
2019-05-09 11:20:00,39.96,39.97,39.71,39.76,323888.0,33.5725,33.5809,33.3625,33.4045,323888.0
2019-05-09 11:30:00,39.75,40.0,39.71,40.0,357101.0,33.3961,33.6061,33.3625,33.6061,357101.0
2019-05-09 11:40:00,40.0,40.04,39.95,40.02,287568.0,33.6061,33.6397,33.5641,33.6229,287568.0
2019-05-09 11:50:00,40.01,40.07,39.91,39.95,292743.0,33.6145,33.6649,33.5305,33.5641,292743.0
2019-05-09 12:00:00,39.95,39.97,39.85,39.92,185506.0,33.5641,33.5809,33.4801,33.5389,185506.0
2019-05-09 12:10:00,39.91,39.99,39.87,39.98,129066.0,33.5305,33.5977,33.4969,33.5893,129066.0
2019-05-09 12:20:00,39.98,40.01,39.88,39.96,187871.0,33.5893,33.6145,33.5053,33.5725,187871.0
2019-05-09 12:30:00,39.97,40.23,39.96,40.21,336800.0,33.5809,33.7993,33.5725,33.7825,336800.0
2019-05-09 12:40:00,40.21,40.27,40.14,40.16,205219.0,33.7825,33.8329,33.7237,33.7405,205219.0
2019-05-09 12:50:00,40.15,40.24,40.12,40.19,278248.0,33.7321,33.8077,33.7069,33.7657,278248.0
2019-05-09 13:00:00,40.21,40.38,40.18,40.23,230463.0,33.7825,33.9254,33.7573,33.7993,230463.0
2019-05-09 13:10:00,40.23,40.26,40.09,40.11,299480.0,33.7993,33.8245,33.6817,33.6985,299480.0
2019-05-09 13:20:00,40.12,40.23,40.08,40.23,87802.0,33.7069,33.7993,33.6733,33.7993,87802.0
2019-05-09 13:30:00,40.23,40.28,40.18,40.21,241427.0,33.7993,33.8413,33.7573,33.7825,241427.0
2019-05-09 13:40:00,40.21,40.33,40.16,40.33,200204.0,33.7825,33.8834,33.7405,33.8834,200204.0
2019-05-09 13:50:00,40.34,40.35,40.2,40.23,185297.0,33.8918,33.9002,33.7741,33.7993,185297.0
2019-05-09 14:00:00,40.24,40.32,40.22,40.25,204164.0,33.8077,33.875,33.7909,33.8161,204164.0
2019-05-09 14:10:00,40.25,40.41,40.21,40.34,593538.0,33.8161,33.9506,33.7825,33.8918,593538.0
2019-05-09 14:20:00,40.34,40.45,40.31,40.32,200802.0,33.8918,33.9842,33.8666,33.875,200802.0
2019-05-09 14:30:00,40.32,40.39,40.27,40.38,239354.0,33.875,33.9338,33.8329,33.9254,239354.0
2019-05-09 14:40:00,40.38,40.4,40.31,40.33,219801.0,33.9254,33.9422,33.8666,33.8834,219801.0
2019-05-09 14:50:00,40.32,40.4,40.24,40.29,311141.0,33.875,33.9422,33.8077,33.8497,311141.0
2019-05-09 15:00:00,40.28,40.33,40.13,40.13,912243.0,33.8413,33.8834,33.7153,33.7153,912243.0
2019-05-09 15:10:00,40.14,40.2,40.12,40.15,167322.0,33.7237,33.7741,33.7069,33.7321,167322.0
2019-05-09 15:20:00,40.14,40.19,40.12,40.19,204603.0,33.7237,33.7657,33.7069,33.7657,204603.0
2019-05-09 15:30:00,40.18,40.35,40.17,40.28,417208.0,33.7573,33.9002,33.7489,33.8413,417208.0
2019-05-09 15:40:00,40.27,40.29,40.19,40.19,398436.0,33.8329,33.8497,33.7657,33.7657,398436.0
2019-05-09 15:50:00,40.19,40.32,40.18,40.27,677794.0,33.7657,33.875,33.7573,33.8329,677794.0
2019-05-10 09:30:00,39.9,40.12,39.59,39.89,514551.0,33.5221,33.7069,33.2616,33.5137,514551.0
2019-05-10 09:40:00,39.9,39.91,39.55,39.59,438244.0,33.5221,33.5305,33.228,33.2616,438244.0
2019-05-10 09:50:00,39.6,39.61,39.39,39.45,420969.0,33.27,33.2784,33.0936,33.144,420969.0
2019-05-10 10:00:00,39.46,39.48,39.11,39.16,584406.0,33.1524,33.1692,32.8584,32.9004,584406.0
2019-05-10 10:10:00,39.16,39.26,39.01,39.04,291247.0,32.9004,32.9844,32.7744,32.7996,291247.0
2019-05-10 10:20:00,39.03,39.17,39.0,39.04,584261.0,32.7912,32.9088,32.766,32.7996,584261.0
2019-05-10 10:30:00,39.04,39.06,38.84,38.89,343491.0,32.7996,32.8164,32.6315,32.6735,343491.0
2019-05-10 10:40:00,38.89,38.97,38.75,38.89,289624.0,32.6735,32.7407,32.5559,32.6735,289624.0
2019-05-10 10:50:00,38.89,39.14,38.88,39.0,325691.0,32.6735,32.8836,32.6651,32.766,325691.0
2019-05-10 11:00:00,39.0,39.08,38.84,38.94,336539.0,32.766,32.8332,32.6315,32.7155,336539.0
2019-05-10 11:10:00,38.93,39.05,38.93,39.02,209305.0,32.7071,32.808,32.7071,32.7828,209305.0
2019-05-10 11:20:00,39.03,39.1,38.95,38.99,226418.0,32.7912,32.85,32.7239,32.7575,226418.0
2019-05-10 11:30:00,38.98,38.99,38.86,38.9,295767.0,32.7491,32.7575,32.6483,32.6819,295767.0
2019-05-10 11:40:00,38.88,38.92,38.68,38.69,221603.0,32.6651,32.6987,32.4971,32.5055,221603.0
2019-05-10 11:50:00,38.7,38.84,38.65,38.77,238420.0,32.5139,32.6315,32.4719,32.5727,238420.0
2019-05-10 12:00:00,38.77,38.84,38.69,38.73,184501.0,32.5727,32.6315,32.5055,32.5391,184501.0
2019-05-10 12:10:00,38.73,39.0,38.72,38.98,214861.0,32.5391,32.766,32.5307,32.7491,214861.0
2019-05-10 12:20:00,38.97,39.05,38.96,39.02,199275.0,32.7407,32.808,32.7323,32.7828,199275.0
2019-05-10 12:30:00,39.02,39.11,38.98,39.05,198675.0,32.7828,32.8584,32.7491,32.808,198675.0
2019-05-10 12:40:00,39.06,39.14,39.0,39.02,178344.0,32.8164,32.8836,32.766,32.7828,178344.0
2019-05-10 12:50:00,39.01,39.1,39.0,39.05,120051.0,32.7744,32.85,32.766,32.808,120051.0
2019-05-10 13:00:00,39.05,39.17,39.05,39.15,170252.0,32.808,32.9088,32.808,32.892,170252.0
2019-05-10 13:10:00,39.15,39.18,39.05,39.13,215935.0,32.892,32.9172,32.808,32.8752,215935.0
2019-05-10 13:20:00,39.13,39.28,39.12,39.21,145947.0,32.8752,33.0012,32.8668,32.9424,145947.0
2019-05-10 13:30:00,39.21,39.27,39.19,39.2,130598.0,32.9424,32.9928,32.9256,32.934,130598.0
2019-05-10 13:40:00,39.21,39.41,39.2,39.34,227475.0,32.9424,33.1104,32.934,33.0516,227475.0
2019-05-10 13:50:00,39.33,39.36,39.23,39.3,174257.0,33.0432,33.0684,32.9592,33.018,174257.0
2019-05-10 14:00:00,39.3,39.39,39.29,39.33,164535.0,33.018,33.0936,33.0096,33.0432,164535.0
2019-05-10 14:10:00,39.32,39.34,39.16,39.18,159218.0,33.0348,33.0516,32.9004,32.9172,159218.0
2019-05-10 14:20:00,39.18,39.23,39.1,39.16,152944.0,32.9172,32.9592,32.85,32.9004,152944.0
2019-05-10 14:30:00,39.17,39.23,39.15,39.23,118236.0,32.9088,32.9592,32.892,32.9592,118236.0
2019-05-10 14:40:00,39.23,39.26,39.18,39.22,129221.0,32.9592,32.9844,32.9172,32.9508,129221.0
2019-05-10 14:50:00,39.22,39.37,39.22,39.3,168174.0,32.9508,33.0768,32.9508,33.018,168174.0
2019-05-10 15:00:00,39.29,39.45,39.29,39.42,161266.0,33.0096,33.144,33.0096,33.1188,161266.0
2019-05-10 15:10:00,39.43,39.57,39.37,39.54,250226.0,33.1272,33.2448,33.0768,33.2196,250226.0
2019-05-10 15:20:00,39.55,39.67,39.5,39.63,205705.0,33.228,33.3289,33.186,33.2952,205705.0
2019-05-10 15:30:00,39.62,39.64,39.45,39.5,296294.0,33.2868,33.3036,33.144,33.186,296294.0
2019-05-10 15:40:00,39.49,39.53,39.43,39.44,389129.0,33.1776,33.2112,33.1272,33.1356,389129.0
2019-05-10 15:50:00,39.44,39.57,39.41,39.56,950867.0,33.1356,33.2448,33.1104,33.2364,950867.0
2019-05-13 09:30:00,38.88,39.1,38.33,38.82,800559.0,32.6651,32.85,32.203,32.6147,800559.0
2019-05-13 09:40:00,38.82,39.08,38.69,38.99,443702.0,32.6147,32.8332,32.5055,32.7575,443702.0
2019-05-13 09:50:00,38.98,39.0,38.86,38.94,238918.0,32.7491,32.766,32.6483,32.7155,238918.0
2019-05-13 10:00:00,38.94,39.15,38.86,38.96,453471.0,32.7155,32.892,32.6483,32.7323,453471.0
2019-05-13 10:10:00,38.94,38.94,38.75,38.79,460501.0,32.7155,32.7155,32.5559,32.5895,460501.0
2019-05-13 10:20:00,38.8,38.8,38.51,38.59,489095.0,32.5979,32.5979,32.3543,32.4215,489095.0
2019-05-13 10:30:00,38.59,38.67,38.51,38.55,472632.0,32.4215,32.4887,32.3543,32.3879,472632.0
2019-05-13 10:40:00,38.55,38.64,38.45,38.5,382540.0,32.3879,32.4635,32.3039,32.3459,382540.0
2019-05-13 10:50:00,38.49,38.67,38.45,38.67,464206.0,32.3375,32.4887,32.3039,32.4887,464206.0
2019-05-13 11:00:00,38.66,38.72,38.35,38.39,235023.0,32.4803,32.5307,32.2199,32.2535,235023.0
2019-05-13 11:10:00,38.38,38.41,38.19,38.23,238719.0,32.2451,32.2703,32.0854,32.119,238719.0
2019-05-13 11:20:00,38.23,38.27,38.11,38.19,363634.0,32.119,32.1526,32.0182,32.0854,363634.0
2019-05-13 11:30:00,38.19,38.24,38.01,38.03,223848.0,32.0854,32.1274,31.9342,31.951,223848.0
2019-05-13 11:40:00,38.03,38.05,37.85,37.87,300165.0,31.951,31.9678,31.7998,31.8166,300165.0
2019-05-13 11:50:00,37.87,38.01,37.78,37.93,342391.0,31.8166,31.9342,31.741,31.867,342391.0
2019-05-13 12:00:00,37.93,38.05,37.9,37.93,400012.0,31.867,31.9678,31.8418,31.867,400012.0
2019-05-13 12:10:00,37.93,38.02,37.91,37.98,248734.0,31.867,31.9426,31.8502,31.909,248734.0
2019-05-13 12:20:00,37.98,37.99,37.76,37.82,290551.0,31.909,31.9174,31.7242,31.7746,290551.0
2019-05-13 12:30:00,37.82,37.83,37.72,37.78,273399.0,31.7746,31.783,31.6906,31.741,273399.0
2019-05-13 12:40:00,37.78,37.82,37.68,37.82,209695.0,31.741,31.7746,31.6569,31.7746,209695.0
2019-05-13 12:50:00,37.82,37.87,37.62,37.68,321864.0,31.7746,31.8166,31.6065,31.6569,321864.0
2019-05-13 13:00:00,37.68,37.74,37.64,37.69,287710.0,31.6569,31.7074,31.6233,31.6654,287710.0
2019-05-13 13:10:00,37.69,37.72,37.65,37.69,133666.0,31.6654,31.6906,31.6317,31.6654,133666.0
2019-05-13 13:20:00,37.69,37.85,37.67,37.73,197747.0,31.6654,31.7998,31.6485,31.699,197747.0
2019-05-13 13:30:00,37.72,37.94,37.72,37.86,210992.0,31.6906,31.8754,31.6906,31.8082,210992.0
2019-05-13 13:40:00,37.86,37.91,37.82,37.89,138345.0,31.8082,31.8502,31.7746,31.8334,138345.0
2019-05-13 13:50:00,37.9,37.96,37.85,37.96,127875.0,31.8418,31.8922,31.7998,31.8922,127875.0
2019-05-13 14:00:00,37.95,38.14,37.93,38.08,226283.0,31.8838,32.0434,31.867,31.993,226283.0
2019-05-13 14:10:00,38.08,38.09,37.96,38.04,198213.0,31.993,32.0014,31.8922,31.9594,198213.0
2019-05-13 14:20:00,38.03,38.19,37.96,38.07,415878.0,31.951,32.0854,31.8922,31.9846,415878.0
2019-05-13 14:30:00,38.08,38.12,38.0,38.06,171484.0,31.993,32.0266,31.9258,31.9762,171484.0
2019-05-13 14:40:00,38.06,38.14,37.95,38.12,203816.0,31.9762,32.0434,31.8838,32.0266,203816.0
2019-05-13 14:50:00,38.13,38.28,38.12,38.2,221831.0,32.035,32.161,32.0266,32.0938,221831.0
2019-05-13 15:00:00,38.2,38.26,38.1,38.11,275231.0,32.0938,32.1442,32.0098,32.0182,275231.0
2019-05-13 15:10:00,38.12,38.13,37.99,38.05,319264.0,32.0266,32.035,31.9174,31.9678,319264.0
2019-05-13 15:20:00,38.05,38.06,37.91,37.92,341378.0,31.9678,31.9762,31.8502,31.8586,341378.0
2019-05-13 15:30:00,37.91,37.94,37.83,37.87,443020.0,31.8502,31.8754,31.783,31.8166,443020.0
2019-05-13 15:40:00,37.87,37.99,37.85,37.95,584713.0,31.8166,31.9174,31.7998,31.8838,584713.0
2019-05-13 15:50:00,37.95,38.19,37.94,38.15,1392046.0,31.8838,32.0854,31.8754,32.0518,1392046.0
2019-05-14 09:30:00,38.49,38.99,38.36,38.93,548669.0,32.3375,32.7575,32.2283,32.7071,548669.0
2019-05-14 09:40:00,38.93,39.01,38.78,38.89,269276.0,32.7071,32.7744,32.5811,32.6735,269276.0
2019-05-14 09:50:00,38.89,39.18,38.82,39.16,272032.0,32.6735,32.9172,32.6147,32.9004,272032.0
2019-05-14 10:00:00,39.15,39.3,39.12,39.24,226768.0,32.892,33.018,32.8668,32.9676,226768.0
2019-05-14 10:10:00,39.24,39.32,39.15,39.25,236816.0,32.9676,33.0348,32.892,32.976,236816.0
2019-05-14 10:20:00,39.26,39.33,39.21,39.23,208097.0,32.9844,33.0432,32.9424,32.9592,208097.0
2019-05-14 10:30:00,39.23,39.33,39.21,39.31,264994.0,32.9592,33.0432,32.9424,33.0264,264994.0
2019-05-14 10:40:00,39.32,39.38,39.08,39.11,239707.0,33.0348,33.0852,32.8332,32.8584,239707.0
2019-05-14 10:50:00,39.11,39.17,39.08,39.14,93731.0,32.8584,32.9088,32.8332,32.8836,93731.0
2019-05-14 11:00:00,39.16,39.38,39.15,39.29,437930.0,32.9004,33.0852,32.892,33.0096,437930.0
2019-05-14 11:10:00,39.29,39.43,39.28,39.37,401514.0,33.0096,33.1272,33.0012,33.0768,401514.0
2019-05-14 11:20:00,39.37,39.43,39.28,39.31,532548.0,33.0768,33.1272,33.0012,33.0264,532548.0
2019-05-14 11:30:00,39.31,39.41,39.29,39.34,345975.0,33.0264,33.1104,33.0096,33.0516,345975.0
2019-05-14 11:40:00,39.34,39.45,39.28,39.38,306121.0,33.0516,33.144,33.0012,33.0852,306121.0
2019-05-14 11:50:00,39.39,39.5,39.35,39.43,272753.0,33.0936,33.186,33.06,33.1272,272753.0
2019-05-14 12:00:00,39.43,39.49,39.36,39.39,206555.0,33.1272,33.1776,33.0684,33.0936,206555.0
2019-05-14 12:10:00,39.39,39.45,39.28,39.32,292889.0,33.0936,33.144,33.0012,33.0348,292889.0
2019-05-14 12:20:00,39.31,39.33,39.15,39.21,126078.0,33.0264,33.0432,32.892,32.9424,126078.0
2019-05-14 12:30:00,39.22,39.27,39.18,39.27,145838.0,32.9508,32.9928,32.9172,32.9928,145838.0
2019-05-14 12:40:00,39.27,39.29,39.2,39.26,119620.0,32.9928,33.0096,32.934,32.9844,119620.0
2019-05-14 12:50:00,39.26,39.29,39.19,39.21,99963.0,32.9844,33.0096,32.9256,32.9424,99963.0
2019-05-14 13:00:00,39.2,39.24,39.14,39.24,132333.0,32.934,32.9676,32.8836,32.9676,132333.0
2019-05-14 13:10:00,39.23,39.32,39.23,39.26,226741.0,32.9592,33.0348,32.9592,32.9844,226741.0
2019-05-14 13:20:00,39.27,39.32,39.22,39.27,133456.0,32.9928,33.0348,32.9508,32.9928,133456.0
2019-05-14 13:30:00,39.27,39.31,39.24,39.25,144839.0,32.9928,33.0264,32.9676,32.976,144839.0
2019-05-14 13:40:00,39.25,39.26,39.22,39.24,89842.0,32.976,32.9844,32.9508,32.9676,89842.0
2019-05-14 13:50:00,39.24,39.3,39.23,39.24,162684.0,32.9676,33.018,32.9592,32.9676,162684.0
2019-05-14 14:00:00,39.24,39.28,39.2,39.27,132715.0,32.9676,33.0012,32.934,32.9928,132715.0
2019-05-14 14:10:00,39.26,39.29,39.21,39.23,131344.0,32.9844,33.0096,32.9424,32.9592,131344.0
2019-05-14 14:20:00,39.24,39.97,39.2,39.21,305794.0,32.9676,33.5809,32.934,32.9424,305794.0
2019-05-14 14:30:00,39.2,39.22,39.16,39.21,92245.0,32.934,32.9508,32.9004,32.9424,92245.0
2019-05-14 14:40:00,39.21,39.22,39.07,39.09,205572.0,32.9424,32.9508,32.8248,32.8416,205572.0
2019-05-14 14:50:00,39.09,39.1,39.01,39.03,151161.0,32.8416,32.85,32.7744,32.7912,151161.0
2019-05-14 15:00:00,39.02,39.16,39.01,39.15,127289.0,32.7828,32.9004,32.7744,32.892,127289.0
2019-05-14 15:10:00,39.14,39.15,39.05,39.11,112070.0,32.8836,32.892,32.808,32.8584,112070.0
2019-05-14 15:20:00,39.12,39.15,39.07,39.12,146760.0,32.8668,32.892,32.8248,32.8668,146760.0
2019-05-14 15:30:00,39.11,39.11,38.96,38.98,191952.0,32.8584,32.8584,32.7323,32.7491,191952.0
2019-05-14 15:40:00,38.99,39.05,38.95,39.04,380218.0,32.7575,32.808,32.7239,32.7996,380218.0
2019-05-14 15:50:00,39.04,39.1,38.97,39.0,926057.0,32.7996,32.85,32.7407,32.766,926057.0
2019-05-15 09:30:00,38.41,38.77,38.4,38.64,526295.0,32.2703,32.5727,32.2619,32.4635,526295.0
2019-05-15 09:40:00,38.64,38.74,38.44,38.54,227051.0,32.4635,32.5475,32.2955,32.3795,227051.0
2019-05-15 09:50:00,38.54,38.59,38.4,38.55,168642.0,32.3795,32.4215,32.2619,32.3879,168642.0
2019-05-15 10:00:00,38.54,38.58,38.46,38.54,229059.0,32.3795,32.4131,32.3123,32.3795,229059.0
2019-05-15 10:10:00,38.54,38.85,38.49,38.78,239139.0,32.3795,32.6399,32.3375,32.5811,239139.0
2019-05-15 10:20:00,38.77,38.82,38.72,38.78,181259.0,32.5727,32.6147,32.5307,32.5811,181259.0
2019-05-15 10:30:00,38.79,38.87,38.7,38.8,406953.0,32.5895,32.6567,32.5139,32.5979,406953.0
2019-05-15 10:40:00,38.8,38.87,38.75,38.82,313065.0,32.5979,32.6567,32.5559,32.6147,313065.0
2019-05-15 10:50:00,38.8,38.89,38.74,38.75,276422.0,32.5979,32.6735,32.5475,32.5559,276422.0
2019-05-15 11:00:00,38.75,38.77,38.6,38.65,197021.0,32.5559,32.5727,32.4299,32.4719,197021.0
2019-05-15 11:10:00,38.65,38.76,38.64,38.74,214764.0,32.4719,32.5643,32.4635,32.5475,214764.0
2019-05-15 11:20:00,38.74,38.86,38.71,38.8,260341.0,32.5475,32.6483,32.5223,32.5979,260341.0
2019-05-15 11:30:00,38.8,38.91,38.72,38.82,330160.0,32.5979,32.6903,32.5307,32.6147,330160.0
2019-05-15 11:40:00,38.83,38.93,38.81,38.83,173909.0,32.6231,32.7071,32.6063,32.6231,173909.0
2019-05-15 11:50:00,38.84,38.89,38.81,38.85,162444.0,32.6315,32.6735,32.6063,32.6399,162444.0
2019-05-15 12:00:00,38.86,38.95,38.83,38.95,218578.0,32.6483,32.7239,32.6231,32.7239,218578.0
2019-05-15 12:10:00,38.96,38.96,38.84,38.84,133807.0,32.7323,32.7323,32.6315,32.6315,133807.0
2019-05-15 12:20:00,38.84,38.85,38.74,38.84,99029.0,32.6315,32.6399,32.5475,32.6315,99029.0
2019-05-15 12:30:00,38.84,38.88,38.78,38.79,116429.0,32.6315,32.6651,32.5811,32.5895,116429.0
2019-05-15 12:40:00,38.79,38.8,38.71,38.76,127260.0,32.5895,32.5979,32.5223,32.5643,127260.0
2019-05-15 12:50:00,38.77,38.85,38.76,38.8,166684.0,32.5727,32.6399,32.5643,32.5979,166684.0
2019-05-15 13:00:00,38.8,38.91,38.8,38.89,140496.0,32.5979,32.6903,32.5979,32.6735,140496.0
2019-05-15 13:10:00,38.89,38.93,38.81,38.82,92140.0,32.6735,32.7071,32.6063,32.6147,92140.0
2019-05-15 13:20:00,38.82,38.91,38.81,38.9,120091.0,32.6147,32.6903,32.6063,32.6819,120091.0
2019-05-15 13:30:00,38.89,39.03,38.88,39.02,343708.0,32.6735,32.7912,32.6651,32.7828,343708.0
2019-05-15 13:40:00,39.02,39.06,38.98,39.01,110091.0,32.7828,32.8164,32.7491,32.7744,110091.0
2019-05-15 13:50:00,39.01,39.12,38.98,39.11,270832.0,32.7744,32.8668,32.7491,32.8584,270832.0
2019-05-15 14:00:00,39.11,39.24,39.08,39.19,247209.0,32.8584,32.9676,32.8332,32.9256,247209.0
2019-05-15 14:10:00,39.19,39.2,39.06,39.09,153244.0,32.9256,32.934,32.8164,32.8416,153244.0
2019-05-15 14:20:00,39.1,39.18,39.09,39.11,184457.0,32.85,32.9172,32.8416,32.8584,184457.0
2019-05-15 14:30:00,39.11,39.16,39.08,39.14,116840.0,32.8584,32.9004,32.8332,32.8836,116840.0
2019-05-15 14:40:00,39.14,39.28,39.14,39.27,136285.0,32.8836,33.0012,32.8836,32.9928,136285.0
2019-05-15 14:50:00,39.27,39.31,39.15,39.19,141550.0,32.9928,33.0264,32.892,32.9256,141550.0
2019-05-15 15:00:00,39.2,39.27,39.2,39.26,148254.0,32.934,32.9928,32.934,32.9844,148254.0
2019-05-15 15:10:00,39.25,39.33,39.22,39.33,170136.0,32.976,33.0432,32.9508,33.0432,170136.0
2019-05-15 15:20:00,39.33,39.42,39.32,39.37,215666.0,33.0432,33.1188,33.0348,33.0768,215666.0
2019-05-15 15:30:00,39.38,39.43,39.33,39.43,285344.0,33.0852,33.1272,33.0432,33.1272,285344.0
2019-05-15 15:40:00,39.43,39.44,39.37,39.4,354405.0,33.1272,33.1356,33.0768,33.102,354405.0
2019-05-15 15:50:00,39.39,39.42,39.32,39.33,772641.0,33.0936,33.1188,33.0348,33.0432,772641.0
2019-05-16 09:30:00,39.59,39.9,39.52,39.61,303102.0,33.2616,33.5221,33.2028,33.2784,303102.0
2019-05-16 09:40:00,39.61,39.74,39.47,39.52,235248.0,33.2784,33.3877,33.1608,33.2028,235248.0
2019-05-16 09:50:00,39.53,39.75,39.48,39.75,177727.0,33.2112,33.3961,33.1692,33.3961,177727.0
2019-05-16 10:00:00,39.75,39.79,39.65,39.68,184014.0,33.3961,33.4297,33.3121,33.3373,184014.0
2019-05-16 10:10:00,39.68,39.69,39.49,39.59,171050.0,33.3373,33.3457,33.1776,33.2616,171050.0
2019-05-16 10:20:00,39.59,39.63,39.5,39.62,98512.0,33.2616,33.2952,33.186,33.2868,98512.0
2019-05-16 10:30:00,39.62,39.72,39.51,39.71,141869.0,33.2868,33.3709,33.1944,33.3625,141869.0
2019-05-16 10:40:00,39.71,39.84,39.68,39.83,128914.0,33.3625,33.4717,33.3373,33.4633,128914.0
2019-05-16 10:50:00,39.83,39.92,39.75,39.91,137675.0,33.4633,33.5389,33.3961,33.5305,137675.0
2019-05-16 11:00:00,39.91,39.91,39.81,39.86,152944.0,33.5305,33.5305,33.4465,33.4885,152944.0
2019-05-16 11:10:00,39.86,39.91,39.82,39.88,165436.0,33.4885,33.5305,33.4549,33.5053,165436.0
2019-05-16 11:20:00,39.88,40.01,39.88,39.95,156768.0,33.5053,33.6145,33.5053,33.5641,156768.0
2019-05-16 11:30:00,39.96,40.01,39.83,39.93,248045.0,33.5725,33.6145,33.4633,33.5473,248045.0
2019-05-16 11:40:00,39.93,39.97,39.86,39.88,126032.0,33.5473,33.5809,33.4885,33.5053,126032.0
2019-05-16 11:50:00,39.88,39.97,39.84,39.88,126468.0,33.5053,33.5809,33.4717,33.5053,126468.0
2019-05-16 12:00:00,39.89,39.93,39.85,39.92,111089.0,33.5137,33.5473,33.4801,33.5389,111089.0
2019-05-16 12:10:00,39.91,39.93,39.87,39.9,76501.0,33.5305,33.5473,33.4969,33.5221,76501.0
2019-05-16 12:20:00,39.89,39.92,39.85,39.9,61769.0,33.5137,33.5389,33.4801,33.5221,61769.0
2019-05-16 12:30:00,39.9,39.95,39.88,39.93,87738.0,33.5221,33.5641,33.5053,33.5473,87738.0
2019-05-16 12:40:00,39.93,39.93,39.86,39.86,88132.0,33.5473,33.5473,33.4885,33.4885,88132.0
2019-05-16 12:50:00,39.86,39.93,39.84,39.9,115845.0,33.4885,33.5473,33.4717,33.5221,115845.0
2019-05-16 13:00:00,39.9,39.92,39.77,39.86,169221.0,33.5221,33.5389,33.4129,33.4885,169221.0
2019-05-16 13:10:00,39.86,39.91,39.85,39.89,52003.0,33.4885,33.5305,33.4801,33.5137,52003.0
2019-05-16 13:20:00,39.9,39.9,39.84,39.85,64399.0,33.5221,33.5221,33.4717,33.4801,64399.0
2019-05-16 13:30:00,39.85,39.89,39.84,39.89,145928.0,33.4801,33.5137,33.4717,33.5137,145928.0
2019-05-16 13:40:00,39.88,39.9,39.79,39.8,111397.0,33.5053,33.5221,33.4297,33.4381,111397.0
2019-05-16 13:50:00,39.79,39.9,39.78,39.87,104860.0,33.4297,33.5221,33.4213,33.4969,104860.0
2019-05-16 14:00:00,39.86,39.89,39.82,39.83,115396.0,33.4885,33.5137,33.4549,33.4633,115396.0
2019-05-16 14:10:00,39.83,39.89,39.81,39.88,84433.0,33.4633,33.5137,33.4465,33.5053,84433.0
2019-05-16 14:20:00,39.87,39.91,39.84,39.88,86563.0,33.4969,33.5305,33.4717,33.5053,86563.0
2019-05-16 14:30:00,39.87,39.91,39.83,39.89,93406.0,33.4969,33.5305,33.4633,33.5137,93406.0
2019-05-16 14:40:00,39.89,39.92,39.86,39.87,68691.0,33.5137,33.5389,33.4885,33.4969,68691.0
2019-05-16 14:50:00,39.88,39.9,39.82,39.87,102655.0,33.5053,33.5221,33.4549,33.4969,102655.0
2019-05-16 15:00:00,39.86,39.91,39.82,39.85,201213.0,33.4885,33.5305,33.4549,33.4801,201213.0
2019-05-16 15:10:00,39.85,39.88,39.83,39.85,161017.0,33.4801,33.5053,33.4633,33.4801,161017.0
2019-05-16 15:20:00,39.85,39.97,39.85,39.96,179045.0,33.4801,33.5809,33.4801,33.5725,179045.0
2019-05-16 15:30:00,39.95,39.95,39.8,39.8,205390.0,33.5641,33.5641,33.4381,33.4381,205390.0
2019-05-16 15:40:00,39.81,39.82,39.72,39.8,293901.0,33.4465,33.4549,33.3709,33.4381,293901.0
2019-05-16 15:50:00,39.8,39.9,39.77,39.85,657815.0,33.4381,33.5221,33.4129,33.4801,657815.0
2019-05-17 09:30:00,39.5,39.62,39.39,39.55,427596.0,33.186,33.2868,33.0936,33.228,427596.0
2019-05-17 09:40:00,39.54,39.69,39.47,39.52,189124.0,33.2196,33.3457,33.1608,33.2028,189124.0
2019-05-17 09:50:00,39.51,39.52,39.33,39.38,146840.0,33.1944,33.2028,33.0432,33.0852,146840.0
2019-05-17 10:00:00,39.37,39.49,39.32,39.41,131461.0,33.0768,33.1776,33.0348,33.1104,131461.0
2019-05-17 10:10:00,39.41,39.49,39.36,39.48,68073.0,33.1104,33.1776,33.0684,33.1692,68073.0
2019-05-17 10:20:00,39.47,39.57,39.46,39.53,126655.0,33.1608,33.2448,33.1524,33.2112,126655.0
2019-05-17 10:30:00,39.54,39.57,39.4,39.42,42695.0,33.2196,33.2448,33.102,33.1188,42695.0
2019-05-17 10:40:00,39.42,39.49,39.36,39.42,55398.0,33.1188,33.1776,33.0684,33.1188,55398.0
2019-05-17 10:50:00,39.42,39.7,39.39,39.66,142065.0,33.1188,33.3541,33.0936,33.3205,142065.0
2019-05-17 11:00:00,39.67,39.74,39.63,39.68,66650.0,33.3289,33.3877,33.2952,33.3373,66650.0
2019-05-17 11:10:00,39.69,39.75,39.68,39.74,64788.0,33.3457,33.3961,33.3373,33.3877,64788.0
2019-05-17 11:20:00,39.74,39.75,39.64,39.67,79603.0,33.3877,33.3961,33.3036,33.3289,79603.0
2019-05-17 11:30:00,39.68,39.68,39.58,39.64,78820.0,33.3373,33.3373,33.2532,33.3036,78820.0
2019-05-17 11:40:00,39.63,39.67,39.57,39.58,65900.0,33.2952,33.3289,33.2448,33.2532,65900.0
2019-05-17 11:50:00,39.58,39.67,39.54,39.61,87362.0,33.2532,33.3289,33.2196,33.2784,87362.0
2019-05-17 12:00:00,39.61,39.61,39.45,39.45,84442.0,33.2784,33.2784,33.144,33.144,84442.0
2019-05-17 12:10:00,39.45,39.47,39.36,39.39,64552.0,33.144,33.1608,33.0684,33.0936,64552.0
2019-05-17 12:20:00,39.39,39.44,39.38,39.4,48237.0,33.0936,33.1356,33.0852,33.102,48237.0
2019-05-17 12:30:00,39.41,39.51,39.39,39.5,164108.0,33.1104,33.1944,33.0936,33.186,164108.0
2019-05-17 12:40:00,39.51,39.57,39.48,39.55,137747.0,33.1944,33.2448,33.1692,33.228,137747.0
2019-05-17 12:50:00,39.55,39.58,39.47,39.48,71256.0,33.228,33.2532,33.1608,33.1692,71256.0
2019-05-17 13:00:00,39.48,39.54,39.44,39.53,100405.0,33.1692,33.2196,33.1356,33.2112,100405.0
2019-05-17 13:10:00,39.54,39.56,39.46,39.5,44746.0,33.2196,33.2364,33.1524,33.186,44746.0
2019-05-17 13:20:00,39.5,39.52,39.44,39.45,85016.0,33.186,33.2028,33.1356,33.144,85016.0
2019-05-17 13:30:00,39.46,39.57,39.44,39.54,107318.0,33.1524,33.2448,33.1356,33.2196,107318.0
2019-05-17 13:40:00,39.54,39.56,39.46,39.54,85670.0,33.2196,33.2364,33.1524,33.2196,85670.0
2019-05-17 13:50:00,39.54,39.55,39.49,39.5,73884.0,33.2196,33.228,33.1776,33.186,73884.0
2019-05-17 14:00:00,39.5,39.53,39.44,39.48,144445.0,33.186,33.2112,33.1356,33.1692,144445.0
2019-05-17 14:10:00,39.5,39.5,39.41,39.41,88336.0,33.186,33.186,33.1104,33.1104,88336.0
2019-05-17 14:20:00,39.41,39.42,39.3,39.32,85121.0,33.1104,33.1188,33.018,33.0348,85121.0
2019-05-17 14:30:00,39.31,39.34,39.29,39.3,72313.0,33.0264,33.0516,33.0096,33.018,72313.0
2019-05-17 14:40:00,39.3,39.32,39.29,39.32,113721.0,33.018,33.0348,33.0096,33.0348,113721.0
2019-05-17 14:50:00,39.31,39.35,39.28,39.3,168266.0,33.0264,33.06,33.0012,33.018,168266.0
2019-05-17 15:00:00,39.3,39.33,39.13,39.15,194275.0,33.018,33.0432,32.8752,32.892,194275.0
2019-05-17 15:10:00,39.13,39.19,39.05,39.08,141643.0,32.8752,32.9256,32.808,32.8332,141643.0
2019-05-17 15:20:00,39.08,39.16,39.07,39.14,199557.0,32.8332,32.9004,32.8248,32.8836,199557.0
2019-05-17 15:30:00,39.13,39.13,39.02,39.04,206135.0,32.8752,32.8752,32.7828,32.7996,206135.0
2019-05-17 15:40:00,39.04,39.13,38.96,39.02,309493.0,32.7996,32.8752,32.7323,32.7828,309493.0
2019-05-17 15:50:00,39.02,39.04,38.94,39.01,986405.0,32.7828,32.7996,32.7155,32.7744,986405.0
2019-05-20 09:30:00,38.83,38.96,38.66,38.78,276693.0,32.6231,32.7323,32.4803,32.5811,276693.0
2019-05-20 09:40:00,38.77,39.04,38.77,38.92,138131.0,32.5727,32.7996,32.5727,32.6987,138131.0
2019-05-20 09:50:00,38.92,38.99,38.79,38.9,138941.0,32.6987,32.7575,32.5895,32.6819,138941.0
2019-05-20 10:00:00,38.9,38.99,38.87,38.96,73099.0,32.6819,32.7575,32.6567,32.7323,73099.0
2019-05-20 10:10:00,38.97,39.04,38.92,38.95,130555.0,32.7407,32.7996,32.6987,32.7239,130555.0
2019-05-20 10:20:00,38.93,39.06,38.91,38.99,68617.0,32.7071,32.8164,32.6903,32.7575,68617.0
2019-05-20 10:30:00,38.98,39.03,38.89,38.99,110295.0,32.7491,32.7912,32.6735,32.7575,110295.0
2019-05-20 10:40:00,38.99,39.03,38.94,38.94,117090.0,32.7575,32.7912,32.7155,32.7155,117090.0
2019-05-20 10:50:00,38.94,39.03,38.93,38.98,81992.0,32.7155,32.7912,32.7071,32.7491,81992.0
2019-05-20 11:00:00,39.0,39.02,38.79,38.79,80762.0,32.766,32.7828,32.5895,32.5895,80762.0
2019-05-20 11:10:00,38.8,38.87,38.71,38.71,107633.0,32.5979,32.6567,32.5223,32.5223,107633.0
2019-05-20 11:20:00,38.7,38.79,38.68,38.74,113960.0,32.5139,32.5895,32.4971,32.5475,113960.0
2019-05-20 11:30:00,38.74,38.86,38.74,38.79,81168.0,32.5475,32.6483,32.5475,32.5895,81168.0
2019-05-20 11:40:00,38.79,38.86,38.77,38.81,86279.0,32.5895,32.6483,32.5727,32.6063,86279.0
2019-05-20 11:50:00,38.8,38.92,38.77,38.91,77198.0,32.5979,32.6987,32.5727,32.6903,77198.0
2019-05-20 12:00:00,38.92,38.99,38.91,38.94,69235.0,32.6987,32.7575,32.6903,32.7155,69235.0
2019-05-20 12:10:00,38.95,38.99,38.93,38.96,66915.0,32.7239,32.7575,32.7071,32.7323,66915.0
2019-05-20 12:20:00,38.97,39.01,38.93,38.94,43848.0,32.7407,32.7744,32.7071,32.7155,43848.0
2019-05-20 12:30:00,38.94,38.99,38.88,38.97,82734.0,32.7155,32.7575,32.6651,32.7407,82734.0
2019-05-20 12:40:00,38.97,38.97,38.9,38.94,32893.0,32.7407,32.7407,32.6819,32.7155,32893.0
2019-05-20 12:50:00,38.94,38.97,38.87,38.87,53900.0,32.7155,32.7407,32.6567,32.6567,53900.0
2019-05-20 13:00:00,38.86,38.89,38.81,38.86,80958.0,32.6483,32.6735,32.6063,32.6483,80958.0
2019-05-20 13:10:00,38.87,38.87,38.8,38.84,41740.0,32.6567,32.6567,32.5979,32.6315,41740.0
2019-05-20 13:20:00,38.84,38.89,38.81,38.89,73506.0,32.6315,32.6735,32.6063,32.6735,73506.0
2019-05-20 13:30:00,38.88,38.95,38.88,38.91,39359.0,32.6651,32.7239,32.6651,32.6903,39359.0
2019-05-20 13:40:00,38.92,38.98,38.92,38.96,48209.0,32.6987,32.7491,32.6987,32.7323,48209.0
2019-05-20 13:50:00,38.97,38.97,38.86,38.91,55292.0,32.7407,32.7407,32.6483,32.6903,55292.0
2019-05-20 14:00:00,38.91,38.95,38.88,38.89,46755.0,32.6903,32.7239,32.6651,32.6735,46755.0
2019-05-20 14:10:00,38.89,38.95,38.87,38.9,62705.0,32.6735,32.7239,32.6567,32.6819,62705.0
2019-05-20 14:20:00,38.89,38.92,38.88,38.89,60303.0,32.6735,32.6987,32.6651,32.6735,60303.0
2019-05-20 14:30:00,38.9,38.93,38.85,38.86,54805.0,32.6819,32.7071,32.6399,32.6483,54805.0
2019-05-20 14:40:00,38.86,38.88,38.83,38.85,156281.0,32.6483,32.6651,32.6231,32.6399,156281.0
2019-05-20 14:50:00,38.84,38.88,38.82,38.88,136511.0,32.6315,32.6651,32.6147,32.6651,136511.0
2019-05-20 15:00:00,38.88,38.88,38.8,38.85,188612.0,32.6651,32.6651,32.5979,32.6399,188612.0
2019-05-20 15:10:00,38.85,38.91,38.84,38.91,260159.0,32.6399,32.6903,32.6315,32.6903,260159.0
2019-05-20 15:20:00,38.91,38.95,38.89,38.95,148689.0,32.6903,32.7239,32.6735,32.7239,148689.0
2019-05-20 15:30:00,38.96,39.05,38.94,39.01,293324.0,32.7323,32.808,32.7155,32.7744,293324.0
2019-05-20 15:40:00,39.01,39.06,38.99,39.04,200343.0,32.7744,32.8164,32.7575,32.7996,200343.0
2019-05-20 15:50:00,39.04,39.16,39.03,39.11,646720.0,32.7996,32.9004,32.7912,32.8584,646720.0
2019-05-21 09:30:00,39.29,39.3,38.96,39.09,270288.0,33.0096,33.018,32.7323,32.8416,270288.0
2019-05-21 09:40:00,39.1,39.2,39.08,39.14,175819.0,32.85,32.934,32.8332,32.8836,175819.0
2019-05-21 09:50:00,39.15,39.39,39.12,39.38,121562.0,32.892,33.0936,32.8668,33.0852,121562.0
2019-05-21 10:00:00,39.38,39.48,39.36,39.48,145640.0,33.0852,33.1692,33.0684,33.1692,145640.0
2019-05-21 10:10:00,39.48,39.52,39.34,39.48,360662.0,33.1692,33.2028,33.0516,33.1692,360662.0
2019-05-21 10:20:00,39.49,39.55,39.44,39.49,77792.0,33.1776,33.228,33.1356,33.1776,77792.0
2019-05-21 10:30:00,39.49,39.65,39.43,39.65,96862.0,33.1776,33.3121,33.1272,33.3121,96862.0
2019-05-21 10:40:00,39.65,39.68,39.58,39.58,152270.0,33.3121,33.3373,33.2532,33.2532,152270.0
2019-05-21 10:50:00,39.58,39.64,39.56,39.62,74543.0,33.2532,33.3036,33.2364,33.2868,74543.0
2019-05-21 11:00:00,39.62,39.65,39.56,39.63,103024.0,33.2868,33.3121,33.2364,33.2952,103024.0
2019-05-21 11:10:00,39.65,39.66,39.55,39.66,80509.0,33.3121,33.3205,33.228,33.3205,80509.0
2019-05-21 11:20:00,39.66,39.67,39.57,39.65,129012.0,33.3205,33.3289,33.2448,33.3121,129012.0
2019-05-21 11:30:00,39.65,39.66,39.52,39.53,99402.0,33.3121,33.3205,33.2028,33.2112,99402.0
2019-05-21 11:40:00,39.53,39.62,39.51,39.58,104076.0,33.2112,33.2868,33.1944,33.2532,104076.0
2019-05-21 11:50:00,39.57,39.57,39.48,39.49,131611.0,33.2448,33.2448,33.1692,33.1776,131611.0
2019-05-21 12:00:00,39.5,39.57,39.49,39.55,57724.0,33.186,33.2448,33.1776,33.228,57724.0
2019-05-21 12:10:00,39.55,39.65,39.53,39.59,60839.0,33.228,33.3121,33.2112,33.2616,60839.0
2019-05-21 12:20:00,39.6,39.64,39.56,39.64,64350.0,33.27,33.3036,33.2364,33.3036,64350.0
2019-05-21 12:30:00,39.64,39.64,39.56,39.57,79592.0,33.3036,33.3036,33.2364,33.2448,79592.0
2019-05-21 12:40:00,39.57,39.66,39.56,39.66,40481.0,33.2448,33.3205,33.2364,33.3205,40481.0
2019-05-21 12:50:00,39.66,39.69,39.62,39.68,100029.0,33.3205,33.3457,33.2868,33.3373,100029.0
2019-05-21 13:00:00,39.68,39.71,39.57,39.58,69827.0,33.3373,33.3625,33.2448,33.2532,69827.0
2019-05-21 13:10:00,39.58,39.61,39.57,39.59,140663.0,33.2532,33.2784,33.2448,33.2616,140663.0
2019-05-21 13:20:00,39.58,39.6,39.53,39.58,124929.0,33.2532,33.27,33.2112,33.2532,124929.0
2019-05-21 13:30:00,39.57,39.72,39.57,39.72,75537.0,33.2448,33.3709,33.2448,33.3709,75537.0
2019-05-21 13:40:00,39.71,39.73,39.66,39.67,90225.0,33.3625,33.3793,33.3205,33.3289,90225.0
2019-05-21 13:50:00,39.66,39.67,39.64,39.66,67132.0,33.3205,33.3289,33.3036,33.3205,67132.0
2019-05-21 14:00:00,39.66,39.67,39.55,39.55,96416.0,33.3205,33.3289,33.228,33.228,96416.0
2019-05-21 14:10:00,39.55,39.56,39.51,39.51,145045.0,33.228,33.2364,33.1944,33.1944,145045.0
2019-05-21 14:20:00,39.52,39.61,39.49,39.59,104704.0,33.2028,33.2784,33.1776,33.2616,104704.0
2019-05-21 14:30:00,39.58,39.64,39.57,39.61,111091.0,33.2532,33.3036,33.2448,33.2784,111091.0
2019-05-21 14:40:00,39.62,39.63,39.59,39.61,97839.0,33.2868,33.2952,33.2616,33.2784,97839.0
2019-05-21 14:50:00,39.61,39.62,39.56,39.59,126579.0,33.2784,33.2868,33.2364,33.2616,126579.0
2019-05-21 15:00:00,39.59,39.61,39.56,39.6,125066.0,33.2616,33.2784,33.2364,33.27,125066.0
2019-05-21 15:10:00,39.61,39.61,39.53,39.53,112469.0,33.2784,33.2784,33.2112,33.2112,112469.0
2019-05-21 15:20:00,39.54,39.56,39.49,39.54,123066.0,33.2196,33.2364,33.1776,33.2196,123066.0
2019-05-21 15:30:00,39.55,39.58,39.49,39.54,173517.0,33.228,33.2532,33.1776,33.2196,173517.0
2019-05-21 15:40:00,39.54,39.55,39.46,39.48,217777.0,33.2196,33.228,33.1524,33.1692,217777.0
2019-05-21 15:50:00,39.49,39.53,39.46,39.5,636138.0,33.1776,33.2112,33.1524,33.186,636138.0
2019-05-22 09:30:00,39.16,39.23,39.01,39.12,239830.0,32.9004,32.9592,32.7744,32.8668,239830.0
2019-05-22 09:40:00,39.13,39.15,39.0,39.05,110451.0,32.8752,32.892,32.766,32.808,110451.0
2019-05-22 09:50:00,39.04,39.26,39.0,39.24,202777.0,32.7996,32.9844,32.766,32.9676,202777.0
2019-05-22 10:00:00,39.24,39.24,39.03,39.05,109693.0,32.9676,32.9676,32.7912,32.808,109693.0
2019-05-22 10:10:00,39.05,39.08,38.89,38.92,195733.0,32.808,32.8332,32.6735,32.6987,195733.0
2019-05-22 10:20:00,38.92,39.0,38.87,38.94,84234.0,32.6987,32.766,32.6567,32.7155,84234.0
2019-05-22 10:30:00,38.93,38.94,38.65,38.74,174432.0,32.7071,32.7155,32.4719,32.5475,174432.0
2019-05-22 10:40:00,38.73,38.83,38.69,38.7,155285.0,32.5391,32.6231,32.5055,32.5139,155285.0
2019-05-22 10:50:00,38.7,38.76,38.61,38.65,109931.0,32.5139,32.5643,32.4383,32.4719,109931.0
2019-05-22 11:00:00,38.66,38.66,38.53,38.57,151005.0,32.4803,32.4803,32.3711,32.4047,151005.0
2019-05-22 11:10:00,38.57,38.72,38.56,38.64,133636.0,32.4047,32.5307,32.3963,32.4635,133636.0
2019-05-22 11:20:00,38.65,38.66,38.55,38.63,207985.0,32.4719,32.4803,32.3879,32.4551,207985.0
2019-05-22 11:30:00,38.64,38.74,38.45,38.5,200038.0,32.4635,32.5475,32.3039,32.3459,200038.0
2019-05-22 11:40:00,38.5,38.5,38.39,38.44,211612.0,32.3459,32.3459,32.2535,32.2955,211612.0
2019-05-22 11:50:00,38.45,38.56,38.39,38.51,114274.0,32.3039,32.3963,32.2535,32.3543,114274.0
2019-05-22 12:00:00,38.51,38.54,38.38,38.38,119587.0,32.3543,32.3795,32.2451,32.2451,119587.0
2019-05-22 12:10:00,38.39,38.43,38.33,38.38,142690.0,32.2535,32.2871,32.203,32.2451,142690.0
2019-05-22 12:20:00,38.38,38.39,38.23,38.25,111110.0,32.2451,32.2535,32.119,32.1358,111110.0
2019-05-22 12:30:00,38.25,38.27,38.16,38.23,126866.0,32.1358,32.1526,32.0602,32.119,126866.0
2019-05-22 12:40:00,38.23,38.24,38.07,38.14,233141.0,32.119,32.1274,31.9846,32.0434,233141.0
2019-05-22 12:50:00,38.14,38.16,38.1,38.11,72463.0,32.0434,32.0602,32.0098,32.0182,72463.0
2019-05-22 13:00:00,38.1,38.2,38.1,38.11,88548.0,32.0098,32.0938,32.0098,32.0182,88548.0
2019-05-22 13:10:00,38.11,38.15,38.09,38.13,77396.0,32.0182,32.0518,32.0014,32.035,77396.0
2019-05-22 13:20:00,38.13,38.13,38.05,38.11,323008.0,32.035,32.035,31.9678,32.0182,323008.0
2019-05-22 13:30:00,38.11,38.17,38.11,38.16,80766.0,32.0182,32.0686,32.0182,32.0602,80766.0
2019-05-22 13:40:00,38.17,38.24,38.13,38.14,107474.0,32.0686,32.1274,32.035,32.0434,107474.0
2019-05-22 13:50:00,38.14,38.14,38.04,38.05,107052.0,32.0434,32.0434,31.9594,31.9678,107052.0
2019-05-22 14:00:00,38.04,38.08,38.02,38.05,84370.0,31.9594,31.993,31.9426,31.9678,84370.0
2019-05-22 14:10:00,38.05,38.08,38.01,38.07,88859.0,31.9678,31.993,31.9342,31.9846,88859.0
2019-05-22 14:20:00,38.07,38.1,38.03,38.04,107824.0,31.9846,32.0098,31.951,31.9594,107824.0
2019-05-22 14:30:00,38.03,38.13,38.01,38.13,99975.0,31.951,32.035,31.9342,32.035,99975.0
2019-05-22 14:40:00,38.12,38.19,38.12,38.19,77851.0,32.0266,32.0854,32.0266,32.0854,77851.0
2019-05-22 14:50:00,38.18,38.23,38.17,38.2,201848.0,32.077,32.119,32.0686,32.0938,201848.0
2019-05-22 15:00:00,38.2,38.32,38.2,38.3,82622.0,32.0938,32.1946,32.0938,32.1778,82622.0
2019-05-22 15:10:00,38.3,38.35,38.27,38.29,125676.0,32.1778,32.2199,32.1526,32.1694,125676.0
2019-05-22 15:20:00,38.29,38.42,38.28,38.33,167881.0,32.1694,32.2787,32.161,32.203,167881.0
2019-05-22 15:30:00,38.34,38.35,38.27,38.32,152433.0,32.2115,32.2199,32.1526,32.1946,152433.0
2019-05-22 15:40:00,38.32,38.35,38.28,38.33,196615.0,32.1946,32.2199,32.161,32.203,196615.0
2019-05-22 15:50:00,38.33,38.38,38.31,38.34,556769.0,32.203,32.2451,32.1862,32.2115,556769.0
2019-05-23 09:30:00,37.53,37.53,36.91,36.96,603740.0,31.5309,31.5309,31.01,31.052,603740.0
2019-05-23 09:40:00,36.97,37.14,36.8,37.04,382413.0,31.0604,31.2033,30.9176,31.1193,382413.0
2019-05-23 09:50:00,37.04,37.24,36.95,37.2,451675.0,31.1193,31.2873,31.0436,31.2537,451675.0
2019-05-23 10:00:00,37.2,37.44,37.18,37.22,478335.0,31.2537,31.4553,31.2369,31.2705,478335.0
2019-05-23 10:10:00,37.21,37.22,37.0,37.01,336943.0,31.2621,31.2705,31.0856,31.094,336943.0
2019-05-23 10:20:00,37.01,37.18,36.98,37.17,312870.0,31.094,31.2369,31.0688,31.2285,312870.0
2019-05-23 10:30:00,37.17,37.38,37.13,37.34,254152.0,31.2285,31.4049,31.1949,31.3713,254152.0
2019-05-23 10:40:00,37.34,37.38,37.25,37.37,280263.0,31.3713,31.4049,31.2957,31.3965,280263.0
2019-05-23 10:50:00,37.38,37.51,37.3,37.32,171558.0,31.4049,31.5141,31.3377,31.3545,171558.0
2019-05-23 11:00:00,37.32,37.37,37.25,37.33,294161.0,31.3545,31.3965,31.2957,31.3629,294161.0
2019-05-23 11:10:00,37.32,37.33,37.24,37.3,154906.0,31.3545,31.3629,31.2873,31.3377,154906.0
2019-05-23 11:20:00,37.3,37.42,37.24,37.27,240230.0,31.3377,31.4385,31.2873,31.3125,240230.0
2019-05-23 11:30:00,37.26,37.37,37.21,37.24,231537.0,31.3041,31.3965,31.2621,31.2873,231537.0
2019-05-23 11:40:00,37.24,37.35,37.17,37.23,254402.0,31.2873,31.3797,31.2285,31.2789,254402.0
2019-05-23 11:50:00,37.22,37.23,37.09,37.13,223535.0,31.2705,31.2789,31.1613,31.1949,223535.0
2019-05-23 12:00:00,37.14,37.28,37.13,37.19,277110.0,31.2033,31.3209,31.1949,31.2453,277110.0
2019-05-23 12:10:00,37.19,37.24,37.11,37.15,300836.0,31.2453,31.2873,31.1781,31.2117,300836.0
2019-05-23 12:20:00,37.15,37.19,37.09,37.18,103294.0,31.2117,31.2453,31.1613,31.2369,103294.0
2019-05-23 12:30:00,37.18,37.19,37.06,37.1,134463.0,31.2369,31.2453,31.1361,31.1697,134463.0
2019-05-23 12:40:00,37.1,37.15,37.09,37.13,114220.0,31.1697,31.2117,31.1613,31.1949,114220.0
2019-05-23 12:50:00,37.13,37.13,36.98,37.05,238864.0,31.1949,31.1949,31.0688,31.1277,238864.0
2019-05-23 13:00:00,37.05,37.12,37.01,37.09,95844.0,31.1277,31.1865,31.094,31.1613,95844.0
2019-05-23 13:10:00,37.09,37.13,37.05,37.08,117500.0,31.1613,31.1949,31.1277,31.1529,117500.0
2019-05-23 13:20:00,37.08,37.13,37.05,37.1,129583.0,31.1529,31.1949,31.1277,31.1697,129583.0
2019-05-23 13:30:00,37.11,37.17,37.05,37.17,148195.0,31.1781,31.2285,31.1277,31.2285,148195.0
2019-05-23 13:40:00,37.17,37.18,37.09,37.09,117992.0,31.2285,31.2369,31.1613,31.1613,117992.0
2019-05-23 13:50:00,37.09,37.11,37.04,37.11,81535.0,31.1613,31.1781,31.1193,31.1781,81535.0
2019-05-23 14:00:00,37.11,37.13,36.98,36.99,150071.0,31.1781,31.1949,31.0688,31.0772,150071.0
2019-05-23 14:10:00,36.99,37.02,36.94,36.96,131719.0,31.0772,31.1024,31.0352,31.052,131719.0
2019-05-23 14:20:00,36.97,37.01,36.92,36.92,144681.0,31.0604,31.094,31.0184,31.0184,144681.0
2019-05-23 14:30:00,36.91,36.98,36.91,36.94,115235.0,31.01,31.0688,31.01,31.0352,115235.0
2019-05-23 14:40:00,36.95,36.96,36.87,36.88,172550.0,31.0436,31.052,30.9764,30.9848,172550.0
2019-05-23 14:50:00,36.87,36.94,36.87,36.93,175466.0,30.9764,31.0352,30.9764,31.0268,175466.0
2019-05-23 15:00:00,36.92,37.05,36.88,37.03,296365.0,31.0184,31.1277,30.9848,31.1109,296365.0
2019-05-23 15:10:00,37.03,37.17,36.98,37.13,292151.0,31.1109,31.2285,31.0688,31.1949,292151.0
2019-05-23 15:20:00,37.13,37.27,37.13,37.22,338542.0,31.1949,31.3125,31.1949,31.2705,338542.0
2019-05-23 15:30:00,37.22,37.36,37.19,37.3,283238.0,31.2705,31.3881,31.2453,31.3377,283238.0
2019-05-23 15:40:00,37.31,37.31,37.2,37.27,361294.0,31.3461,31.3461,31.2537,31.3125,361294.0
2019-05-23 15:50:00,37.27,37.52,37.23,37.49,1220916.0,31.3125,31.5225,31.2789,31.4973,1220916.0
2019-05-24 09:30:00,37.65,37.9,37.43,37.45,407542.0,31.6317,31.8418,31.4469,31.4637,407542.0
2019-05-24 09:40:00,37.46,37.47,37.11,37.15,165064.0,31.4721,31.4805,31.1781,31.2117,165064.0
2019-05-24 09:50:00,37.12,37.35,37.12,37.32,134626.0,31.1865,31.3797,31.1865,31.3545,134626.0
2019-05-24 10:00:00,37.32,37.51,37.29,37.3,157767.0,31.3545,31.5141,31.3293,31.3377,157767.0
2019-05-24 10:10:00,37.29,37.52,37.29,37.41,313467.0,31.3293,31.5225,31.3293,31.4301,313467.0
2019-05-24 10:20:00,37.4,37.41,37.18,37.19,132093.0,31.4217,31.4301,31.2369,31.2453,132093.0
2019-05-24 10:30:00,37.19,37.22,37.12,37.2,103567.0,31.2453,31.2705,31.1865,31.2537,103567.0
2019-05-24 10:40:00,37.19,37.24,37.14,37.15,143192.0,31.2453,31.2873,31.2033,31.2117,143192.0
2019-05-24 10:50:00,37.15,37.23,37.06,37.17,127645.0,31.2117,31.2789,31.1361,31.2285,127645.0
2019-05-24 11:00:00,37.17,37.29,37.13,37.16,158386.0,31.2285,31.3293,31.1949,31.2201,158386.0
2019-05-24 11:10:00,37.16,37.18,36.97,37.05,156343.0,31.2201,31.2369,31.0604,31.1277,156343.0
2019-05-24 11:20:00,37.05,37.13,37.01,37.1,99628.0,31.1277,31.1949,31.094,31.1697,99628.0
2019-05-24 11:30:00,37.11,37.2,37.04,37.05,169180.0,31.1781,31.2537,31.1193,31.1277,169180.0
2019-05-24 11:40:00,37.06,37.08,36.99,37.03,108108.0,31.1361,31.1529,31.0772,31.1109,108108.0
2019-05-24 11:50:00,37.02,37.04,36.98,37.04,204163.0,31.1024,31.1193,31.0688,31.1193,204163.0
2019-05-24 12:00:00,37.03,37.04,36.97,37.02,140952.0,31.1109,31.1193,31.0604,31.1024,140952.0
2019-05-24 12:10:00,37.03,37.06,36.96,37.0,117851.0,31.1109,31.1361,31.052,31.0856,117851.0
2019-05-24 12:20:00,36.99,37.04,36.98,37.04,188261.0,31.0772,31.1193,31.0688,31.1193,188261.0
2019-05-24 12:30:00,37.04,37.07,36.98,36.99,138409.0,31.1193,31.1445,31.0688,31.0772,138409.0
2019-05-24 12:40:00,37.0,37.03,36.97,36.98,233424.0,31.0856,31.1109,31.0604,31.0688,233424.0
2019-05-24 12:50:00,36.97,37.03,36.95,37.01,162078.0,31.0604,31.1109,31.0436,31.094,162078.0
2019-05-24 13:00:00,37.02,37.09,37.01,37.03,99654.0,31.1024,31.1613,31.094,31.1109,99654.0
2019-05-24 13:10:00,37.02,37.14,37.01,37.1,108648.0,31.1024,31.2033,31.094,31.1697,108648.0
2019-05-24 13:20:00,37.1,37.12,36.99,37.0,90572.0,31.1697,31.1865,31.0772,31.0856,90572.0
2019-05-24 13:30:00,37.0,37.05,36.99,37.03,66243.0,31.0856,31.1277,31.0772,31.1109,66243.0
2019-05-24 13:40:00,37.03,37.09,37.01,37.08,105209.0,31.1109,31.1613,31.094,31.1529,105209.0
2019-05-24 13:50:00,37.08,37.12,37.04,37.04,136205.0,31.1529,31.1865,31.1193,31.1193,136205.0
2019-05-24 14:00:00,37.05,37.07,36.96,36.99,129824.0,31.1277,31.1445,31.052,31.0772,129824.0
2019-05-24 14:10:00,36.99,37.05,36.93,37.04,154389.0,31.0772,31.1277,31.0268,31.1193,154389.0
2019-05-24 14:20:00,37.04,37.09,37.02,37.05,80160.0,31.1193,31.1613,31.1024,31.1277,80160.0
2019-05-24 14:30:00,37.05,37.09,37.03,37.08,77134.0,31.1277,31.1613,31.1109,31.1529,77134.0
2019-05-24 14:40:00,37.08,37.11,37.05,37.05,63833.0,31.1529,31.1781,31.1277,31.1277,63833.0
2019-05-24 14:50:00,37.06,37.07,37.03,37.05,58498.0,31.1361,31.1445,31.1109,31.1277,58498.0
2019-05-24 15:00:00,37.05,37.1,37.05,37.08,107925.0,31.1277,31.1697,31.1277,31.1529,107925.0
2019-05-24 15:10:00,37.09,37.11,36.97,37.01,123134.0,31.1613,31.1781,31.0604,31.094,123134.0
2019-05-24 15:20:00,37.0,37.05,37.0,37.02,129751.0,31.0856,31.1277,31.0856,31.1024,129751.0
2019-05-24 15:30:00,37.02,37.04,36.99,37.0,122812.0,31.1024,31.1193,31.0772,31.0856,122812.0
2019-05-24 15:40:00,36.99,37.04,36.99,37.02,168346.0,31.0772,31.1193,31.0772,31.1024,168346.0
2019-05-24 15:50:00,37.02,37.06,36.99,37.02,746381.0,31.1024,31.1361,31.0772,31.1024,746381.0
2019-05-28 09:30:00,37.1,37.1,36.64,36.77,473127.0,31.1697,31.1697,30.7832,30.8924,473127.0
2019-05-28 09:40:00,36.78,36.88,36.75,36.82,216317.0,30.9008,30.9848,30.8756,30.9344,216317.0
2019-05-28 09:50:00,36.81,36.98,36.75,36.77,183508.0,30.926,31.0688,30.8756,30.8924,183508.0
2019-05-28 10:00:00,36.76,36.81,36.68,36.71,207323.0,30.884,30.926,30.8168,30.842,207323.0
2019-05-28 10:10:00,36.71,36.79,36.67,36.72,177263.0,30.842,30.9092,30.8084,30.8504,177263.0
2019-05-28 10:20:00,36.72,36.77,36.63,36.65,149963.0,30.8504,30.8924,30.7748,30.7916,149963.0
2019-05-28 10:30:00,36.64,36.66,36.52,36.52,314466.0,30.7832,30.8,30.6824,30.6824,314466.0
2019-05-28 10:40:00,36.52,36.6,36.48,36.54,310195.0,30.6824,30.7496,30.6488,30.6992,310195.0
2019-05-28 10:50:00,36.54,36.57,36.46,36.53,249999.0,30.6992,30.7244,30.632,30.6908,249999.0
2019-05-28 11:00:00,36.53,36.74,36.52,36.68,127509.0,30.6908,30.8672,30.6824,30.8168,127509.0
2019-05-28 11:10:00,36.67,36.77,36.62,36.75,246027.0,30.8084,30.8924,30.7664,30.8756,246027.0
2019-05-28 11:20:00,36.76,36.78,36.69,36.7,112184.0,30.884,30.9008,30.8252,30.8336,112184.0
2019-05-28 11:30:00,36.69,36.76,36.67,36.74,152961.0,30.8252,30.884,30.8084,30.8672,152961.0
2019-05-28 11:40:00,36.75,36.87,36.74,36.76,191294.0,30.8756,30.9764,30.8672,30.884,191294.0
2019-05-28 11:50:00,36.76,36.79,36.66,36.77,152930.0,30.884,30.9092,30.8,30.8924,152930.0
2019-05-28 12:00:00,36.77,36.8,36.72,36.73,120693.0,30.8924,30.9176,30.8504,30.8588,120693.0
2019-05-28 12:10:00,36.73,36.88,36.72,36.84,139648.0,30.8588,30.9848,30.8504,30.9512,139648.0
2019-05-28 12:20:00,36.84,36.93,36.82,36.86,328624.0,30.9512,31.0268,30.9344,30.968,328624.0
2019-05-28 12:30:00,36.86,36.89,36.79,36.83,159864.0,30.968,30.9932,30.9092,30.9428,159864.0
2019-05-28 12:40:00,36.83,36.83,36.77,36.82,98710.0,30.9428,30.9428,30.8924,30.9344,98710.0
2019-05-28 12:50:00,36.81,36.86,36.78,36.78,66330.0,30.926,30.968,30.9008,30.9008,66330.0
2019-05-28 13:00:00,36.77,36.88,36.75,36.86,246555.0,30.8924,30.9848,30.8756,30.968,246555.0
2019-05-28 13:10:00,36.86,36.92,36.82,36.84,105698.0,30.968,31.0184,30.9344,30.9512,105698.0
2019-05-28 13:20:00,36.85,36.9,36.84,36.87,126157.0,30.9596,31.0016,30.9512,30.9764,126157.0
2019-05-28 13:30:00,36.87,36.98,36.87,36.95,184013.0,30.9764,31.0688,30.9764,31.0436,184013.0
2019-05-28 13:40:00,36.95,36.96,36.87,36.94,255545.0,31.0436,31.052,30.9764,31.0352,255545.0
2019-05-28 13:50:00,36.94,36.94,36.84,36.87,82516.0,31.0352,31.0352,30.9512,30.9764,82516.0
2019-05-28 14:00:00,36.87,36.88,36.7,36.7,126112.0,30.9764,30.9848,30.8336,30.8336,126112.0
2019-05-28 14:10:00,36.71,36.72,36.65,36.66,176334.0,30.842,30.8504,30.7916,30.8,176334.0
2019-05-28 14:20:00,36.66,36.67,36.6,36.62,141536.0,30.8,30.8084,30.7496,30.7664,141536.0
2019-05-28 14:30:00,36.62,36.68,36.6,36.63,123476.0,30.7664,30.8168,30.7496,30.7748,123476.0
2019-05-28 14:40:00,36.63,36.65,36.58,36.65,203591.0,30.7748,30.7916,30.7328,30.7916,203591.0
2019-05-28 14:50:00,36.64,36.68,36.59,36.64,248993.0,30.7832,30.8168,30.7412,30.7832,248993.0
2019-05-28 15:00:00,36.64,36.65,36.59,36.61,109713.0,30.7832,30.7916,30.7412,30.758,109713.0
2019-05-28 15:10:00,36.61,36.64,36.55,36.62,190645.0,30.758,30.7832,30.7076,30.7664,190645.0
2019-05-28 15:20:00,36.62,36.62,36.57,36.58,178746.0,30.7664,30.7664,30.7244,30.7328,178746.0
2019-05-28 15:30:00,36.58,36.6,36.52,36.56,320142.0,30.7328,30.7496,30.6824,30.716,320142.0
2019-05-28 15:40:00,36.57,36.57,36.49,36.49,314823.0,30.7244,30.7244,30.6572,30.6572,314823.0
2019-05-28 15:50:00,36.49,36.56,36.44,36.49,1117068.0,30.6572,30.716,30.6152,30.6572,1117068.0
2019-05-29 09:30:00,36.0,36.01,35.46,35.71,1063101.0,30.2455,30.2539,29.7918,30.0018,1063101.0
2019-05-29 09:40:00,35.71,35.99,35.71,35.86,397588.0,30.0018,30.2371,30.0018,30.1279,397588.0
2019-05-29 09:50:00,35.85,35.9,35.74,35.83,163444.0,30.1195,30.1615,30.0271,30.1027,163444.0
2019-05-29 10:00:00,35.84,35.85,35.68,35.76,202300.0,30.1111,30.1195,29.9766,30.0439,202300.0
2019-05-29 10:10:00,35.78,35.95,35.77,35.89,273113.0,30.0607,30.2035,30.0523,30.1531,273113.0
2019-05-29 10:20:00,35.89,36.06,35.81,36.03,301864.0,30.1531,30.2959,30.0859,30.2707,301864.0
2019-05-29 10:30:00,36.04,36.09,35.97,36.04,229610.0,30.2791,30.3211,30.2203,30.2791,229610.0
2019-05-29 10:40:00,36.03,36.07,35.94,36.02,227964.0,30.2707,30.3043,30.1951,30.2623,227964.0
2019-05-29 10:50:00,36.02,36.08,35.92,35.93,109992.0,30.2623,30.3127,30.1783,30.1867,109992.0
2019-05-29 11:00:00,35.93,36.07,35.88,36.0,144698.0,30.1867,30.3043,30.1447,30.2455,144698.0
2019-05-29 11:10:00,36.0,36.04,35.76,35.76,168916.0,30.2455,30.2791,30.0439,30.0439,168916.0
2019-05-29 11:20:00,35.75,35.77,35.65,35.71,143303.0,30.0355,30.0523,29.9514,30.0018,143303.0
2019-05-29 11:30:00,35.71,35.78,35.68,35.68,164718.0,30.0018,30.0607,29.9766,29.9766,164718.0
2019-05-29 11:40:00,35.67,35.74,35.62,35.7,173526.0,29.9682,30.0271,29.9262,29.9934,173526.0
2019-05-29 11:50:00,35.69,35.71,35.61,35.67,102473.0,29.985,30.0018,29.9178,29.9682,102473.0
2019-05-29 12:00:00,35.68,35.75,35.64,35.7,94855.0,29.9766,30.0355,29.943,29.9934,94855.0
2019-05-29 12:10:00,35.7,35.83,35.68,35.82,77205.0,29.9934,30.1027,29.9766,30.0943,77205.0
2019-05-29 12:20:00,35.81,35.81,35.71,35.77,130895.0,30.0859,30.0859,30.0018,30.0523,130895.0
2019-05-29 12:30:00,35.77,35.84,35.77,35.83,91419.0,30.0523,30.1111,30.0523,30.1027,91419.0
2019-05-29 12:40:00,35.82,35.89,35.8,35.82,87766.0,30.0943,30.1531,30.0775,30.0943,87766.0
2019-05-29 12:50:00,35.83,35.85,35.78,35.82,96506.0,30.1027,30.1195,30.0607,30.0943,96506.0
2019-05-29 13:00:00,35.83,36.05,35.83,36.05,167726.0,30.1027,30.2875,30.1027,30.2875,167726.0
2019-05-29 13:10:00,36.04,36.11,35.91,35.94,121101.0,30.2791,30.3379,30.1699,30.1951,121101.0
2019-05-29 13:20:00,35.95,35.98,35.92,35.95,78867.0,30.2035,30.2287,30.1783,30.2035,78867.0
2019-05-29 13:30:00,35.94,36.09,35.94,36.06,173933.0,30.1951,30.3211,30.1951,30.2959,173933.0
2019-05-29 13:40:00,36.07,36.07,35.98,36.05,76150.0,30.3043,30.3043,30.2287,30.2875,76150.0
2019-05-29 13:50:00,36.05,36.07,35.94,35.95,130711.0,30.2875,30.3043,30.1951,30.2035,130711.0
2019-05-29 14:00:00,35.95,36.02,35.95,35.96,125904.0,30.2035,30.2623,30.2035,30.2119,125904.0
2019-05-29 14:10:00,35.96,36.0,35.87,35.93,114746.0,30.2119,30.2455,30.1363,30.1867,114746.0
2019-05-29 14:20:00,35.93,36.05,35.92,36.04,89242.0,30.1867,30.2875,30.1783,30.2791,89242.0
2019-05-29 14:30:00,36.04,36.09,36.0,36.05,114304.0,30.2791,30.3211,30.2455,30.2875,114304.0
2019-05-29 14:40:00,36.05,36.06,35.99,36.04,104599.0,30.2875,30.2959,30.2371,30.2791,104599.0
2019-05-29 14:50:00,36.04,36.06,35.99,36.02,161801.0,30.2791,30.2959,30.2371,30.2623,161801.0
2019-05-29 15:00:00,36.01,36.01,35.92,36.0,115529.0,30.2539,30.2539,30.1783,30.2455,115529.0
2019-05-29 15:10:00,36.0,36.15,35.97,36.11,199801.0,30.2455,30.3715,30.2203,30.3379,199801.0
2019-05-29 15:20:00,36.11,36.15,36.06,36.13,307501.0,30.3379,30.3715,30.2959,30.3547,307501.0
2019-05-29 15:30:00,36.13,36.27,36.06,36.22,291663.0,30.3547,30.4723,30.2959,30.4303,291663.0
2019-05-29 15:40:00,36.22,36.27,36.19,36.25,393240.0,30.4303,30.4723,30.4051,30.4555,393240.0
2019-05-29 15:50:00,36.25,36.27,36.17,36.17,846510.0,30.4555,30.4723,30.3883,30.3883,846510.0
2019-05-30 09:30:00,36.04,36.21,35.93,36.08,288470.0,30.2791,30.4219,30.1867,30.3127,288470.0
2019-05-30 09:40:00,36.08,36.18,36.0,36.12,184371.0,30.3127,30.3967,30.2455,30.3463,184371.0
2019-05-30 09:50:00,36.11,36.25,36.06,36.23,129114.0,30.3379,30.4555,30.2959,30.4387,129114.0
2019-05-30 10:00:00,36.22,36.28,36.02,36.03,252622.0,30.4303,30.4807,30.2623,30.2707,252622.0
2019-05-30 10:10:00,36.03,36.12,35.95,35.95,181508.0,30.2707,30.3463,30.2035,30.2035,181508.0
2019-05-30 10:20:00,35.95,36.03,35.93,35.98,136028.0,30.2035,30.2707,30.1867,30.2287,136028.0
2019-05-30 10:30:00,35.99,36.03,35.93,35.95,122173.0,30.2371,30.2707,30.1867,30.2035,122173.0
2019-05-30 10:40:00,35.94,35.94,35.75,35.76,154317.0,30.1951,30.1951,30.0355,30.0439,154317.0
2019-05-30 10:50:00,35.75,35.77,35.62,35.76,272070.0,30.0355,30.0523,29.9262,30.0439,272070.0
2019-05-30 11:00:00,35.75,35.76,35.4,35.43,576527.0,30.0355,30.0439,29.7414,29.7666,576527.0
2019-05-30 11:10:00,35.42,35.63,35.22,35.25,482055.0,29.7582,29.9346,29.5902,29.6154,482055.0
2019-05-30 11:20:00,35.25,35.35,35.12,35.21,515857.0,29.6154,29.6994,29.5062,29.5818,515857.0
2019-05-30 11:30:00,35.23,35.45,35.18,35.44,445090.0,29.5986,29.7834,29.5566,29.775,445090.0
2019-05-30 11:40:00,35.43,35.49,35.31,35.4,207917.0,29.7666,29.817,29.6658,29.7414,207917.0
2019-05-30 11:50:00,35.38,35.49,35.3,35.48,261810.0,29.7246,29.817,29.6574,29.8086,261810.0
2019-05-30 12:00:00,35.49,35.52,35.35,35.38,154841.0,29.817,29.8422,29.6994,29.7246,154841.0
2019-05-30 12:10:00,35.38,35.47,35.37,35.38,201503.0,29.7246,29.8002,29.7162,29.7246,201503.0
2019-05-30 12:20:00,35.39,35.42,35.34,35.38,199724.0,29.733,29.7582,29.691,29.7246,199724.0
2019-05-30 12:30:00,35.37,35.41,35.34,35.37,165022.0,29.7162,29.7498,29.691,29.7162,165022.0
2019-05-30 12:40:00,35.37,35.51,35.37,35.5,84226.0,29.7162,29.8338,29.7162,29.8254,84226.0
2019-05-30 12:50:00,35.5,35.55,35.46,35.48,120459.0,29.8254,29.8674,29.7918,29.8086,120459.0
2019-05-30 13:00:00,35.47,35.55,35.39,35.42,127850.0,29.8002,29.8674,29.733,29.7582,127850.0
2019-05-30 13:10:00,35.42,35.46,35.4,35.41,83993.0,29.7582,29.7918,29.7414,29.7498,83993.0
2019-05-30 13:20:00,35.41,35.48,35.34,35.43,162146.0,29.7498,29.8086,29.691,29.7666,162146.0
2019-05-30 13:30:00,35.43,35.43,35.26,35.27,152766.0,29.7666,29.7666,29.6238,29.6322,152766.0
2019-05-30 13:40:00,35.27,35.3,35.2,35.26,162466.0,29.6322,29.6574,29.5734,29.6238,162466.0
2019-05-30 13:50:00,35.25,35.29,35.19,35.24,179588.0,29.6154,29.649,29.565,29.607,179588.0
2019-05-30 14:00:00,35.23,35.31,35.22,35.28,186761.0,29.5986,29.6658,29.5902,29.6406,186761.0
2019-05-30 14:10:00,35.28,35.31,35.24,35.28,181282.0,29.6406,29.6658,29.607,29.6406,181282.0
2019-05-30 14:20:00,35.28,35.28,35.13,35.19,294422.0,29.6406,29.6406,29.5146,29.565,294422.0
2019-05-30 14:30:00,35.2,35.23,35.17,35.2,202364.0,29.5734,29.5986,29.5482,29.5734,202364.0
2019-05-30 14:40:00,35.21,35.22,35.11,35.21,255937.0,29.5818,29.5902,29.4978,29.5818,255937.0
2019-05-30 14:50:00,35.21,35.32,35.19,35.3,235651.0,29.5818,29.6742,29.565,29.6574,235651.0
2019-05-30 15:00:00,35.3,35.31,35.2,35.23,207695.0,29.6574,29.6658,29.5734,29.5986,207695.0
2019-05-30 15:10:00,35.23,35.27,35.23,35.23,172273.0,29.5986,29.6322,29.5986,29.5986,172273.0
2019-05-30 15:20:00,35.23,35.26,35.21,35.22,150485.0,29.5986,29.6238,29.5818,29.5902,150485.0
2019-05-30 15:30:00,35.21,35.3,35.16,35.24,439735.0,29.5818,29.6574,29.5398,29.607,439735.0
2019-05-30 15:40:00,35.24,35.26,35.22,35.23,332010.0,29.607,29.6238,29.5902,29.5986,332010.0
2019-05-30 15:50:00,35.23,35.25,35.13,35.18,1153172.0,29.5986,29.6154,29.5146,29.5566,1153172.0
2019-05-31 09:30:00,34.72,34.91,34.46,34.6,600895.0,29.1701,29.3297,28.9517,29.0693,600895.0
2019-05-31 09:40:00,34.6,34.9,34.49,34.8,352479.0,29.0693,29.3213,28.9769,29.2373,352479.0
2019-05-31 09:50:00,34.81,34.82,34.56,34.73,285108.0,29.2457,29.2541,29.0357,29.1785,285108.0
2019-05-31 10:00:00,34.72,34.78,34.59,34.59,203791.0,29.1701,29.2205,29.0609,29.0609,203791.0
2019-05-31 10:10:00,34.59,34.73,34.54,34.67,230045.0,29.0609,29.1785,29.0189,29.1281,230045.0
2019-05-31 10:20:00,34.67,34.85,34.66,34.8,205315.0,29.1281,29.2793,29.1197,29.2373,205315.0
2019-05-31 10:30:00,34.81,34.94,34.76,34.94,227307.0,29.2457,29.3549,29.2037,29.3549,227307.0
2019-05-31 10:40:00,34.94,34.94,34.73,34.77,463164.0,29.3549,29.3549,29.1785,29.2121,463164.0
2019-05-31 10:50:00,34.77,34.92,34.76,34.87,503785.0,29.2121,29.3381,29.2037,29.2961,503785.0
2019-05-31 11:00:00,34.87,34.92,34.82,34.85,316377.0,29.2961,29.3381,29.2541,29.2793,316377.0
2019-05-31 11:10:00,34.84,34.88,34.78,34.79,213935.0,29.2709,29.3045,29.2205,29.2289,213935.0
2019-05-31 11:20:00,34.79,34.93,34.77,34.9,178022.0,29.2289,29.3465,29.2121,29.3213,178022.0
2019-05-31 11:30:00,34.9,34.92,34.78,34.81,143470.0,29.3213,29.3381,29.2205,29.2457,143470.0
2019-05-31 11:40:00,34.81,34.82,34.72,34.76,154860.0,29.2457,29.2541,29.1701,29.2037,154860.0
2019-05-31 11:50:00,34.75,34.83,34.71,34.82,153481.0,29.1953,29.2625,29.1617,29.2541,153481.0
2019-05-31 12:00:00,34.82,34.9,34.81,34.9,106592.0,29.2541,29.3213,29.2457,29.3213,106592.0
2019-05-31 12:10:00,34.89,34.92,34.85,34.87,123795.0,29.3129,29.3381,29.2793,29.2961,123795.0
2019-05-31 12:20:00,34.87,34.88,34.76,34.77,126634.0,29.2961,29.3045,29.2037,29.2121,126634.0
2019-05-31 12:30:00,34.77,34.81,34.75,34.76,203959.0,29.2121,29.2457,29.1953,29.2037,203959.0
2019-05-31 12:40:00,34.76,34.79,34.73,34.78,110151.0,29.2037,29.2289,29.1785,29.2205,110151.0
2019-05-31 12:50:00,34.78,34.8,34.73,34.78,76956.0,29.2205,29.2373,29.1785,29.2205,76956.0
2019-05-31 13:00:00,34.78,34.8,34.73,34.8,74910.0,29.2205,29.2373,29.1785,29.2373,74910.0
2019-05-31 13:10:00,34.79,34.81,34.72,34.73,115462.0,29.2289,29.2457,29.1701,29.1785,115462.0
2019-05-31 13:20:00,34.73,34.74,34.66,34.7,127012.0,29.1785,29.1869,29.1197,29.1533,127012.0
2019-05-31 13:30:00,34.69,34.74,34.67,34.69,94123.0,29.1449,29.1869,29.1281,29.1449,94123.0
2019-05-31 13:40:00,34.69,34.7,34.59,34.63,125231.0,29.1449,29.1533,29.0609,29.0945,125231.0
2019-05-31 13:50:00,34.63,34.68,34.59,34.68,123498.0,29.0945,29.1365,29.0609,29.1365,123498.0
2019-05-31 14:00:00,34.67,34.69,34.63,34.66,170653.0,29.1281,29.1449,29.0945,29.1197,170653.0
2019-05-31 14:10:00,34.65,34.7,34.61,34.63,176549.0,29.1113,29.1533,29.0777,29.0945,176549.0
2019-05-31 14:20:00,34.63,34.65,34.55,34.57,133190.0,29.0945,29.1113,29.0273,29.0441,133190.0
2019-05-31 14:30:00,34.57,34.59,34.54,34.58,96853.0,29.0441,29.0609,29.0189,29.0525,96853.0
2019-05-31 14:40:00,34.58,34.71,34.56,34.64,169100.0,29.0525,29.1617,29.0357,29.1029,169100.0
2019-05-31 14:50:00,34.65,34.71,34.63,34.66,113382.0,29.1113,29.1617,29.0945,29.1197,113382.0
2019-05-31 15:00:00,34.66,34.67,34.59,34.65,217730.0,29.1197,29.1281,29.0609,29.1113,217730.0
2019-05-31 15:10:00,34.64,34.66,34.61,34.64,180993.0,29.1029,29.1197,29.0777,29.1029,180993.0
2019-05-31 15:20:00,34.64,34.69,34.59,34.69,273366.0,29.1029,29.1449,29.0609,29.1449,273366.0
2019-05-31 15:30:00,34.69,34.76,34.66,34.73,374025.0,29.1449,29.2037,29.1197,29.1785,374025.0
2019-05-31 15:40:00,34.74,34.76,34.71,34.73,325454.0,29.1869,29.2037,29.1617,29.1785,325454.0
2019-05-31 15:50:00,34.73,34.76,34.68,34.7,806395.0,29.1785,29.2037,29.1365,29.1533,806395.0
2019-06-03 09:30:00,34.99,35.19,34.82,35.04,442486.0,29.3969,29.565,29.2541,29.4389,442486.0
2019-06-03 09:40:00,35.04,35.18,35.03,35.16,174209.0,29.4389,29.5566,29.4305,29.5398,174209.0
2019-06-03 09:50:00,35.15,35.33,35.15,35.3,457311.0,29.5314,29.6826,29.5314,29.6574,457311.0
2019-06-03 10:00:00,35.28,35.4,35.21,35.37,177618.0,29.6406,29.7414,29.5818,29.7162,177618.0
2019-06-03 10:10:00,35.34,35.52,35.24,35.52,200178.0,29.691,29.8422,29.607,29.8422,200178.0
2019-06-03 10:20:00,35.53,35.63,35.46,35.57,183616.0,29.8506,29.9346,29.7918,29.8842,183616.0
2019-06-03 10:30:00,35.58,35.64,35.44,35.51,145869.0,29.8926,29.943,29.775,29.8338,145869.0
2019-06-03 10:40:00,35.52,35.64,35.47,35.55,180335.0,29.8422,29.943,29.8002,29.8674,180335.0
2019-06-03 10:50:00,35.55,35.63,35.54,35.58,152595.0,29.8674,29.9346,29.859,29.8926,152595.0
2019-06-03 11:00:00,35.58,35.58,35.4,35.4,186164.0,29.8926,29.8926,29.7414,29.7414,186164.0
2019-06-03 11:10:00,35.4,35.4,35.09,35.09,183171.0,29.7414,29.7414,29.481,29.481,183171.0
2019-06-03 11:20:00,35.09,35.19,35.02,35.16,215823.0,29.481,29.565,29.4221,29.5398,215823.0
2019-06-03 11:30:00,35.16,35.27,35.07,35.15,126046.0,29.5398,29.6322,29.4642,29.5314,126046.0
2019-06-03 11:40:00,35.15,35.2,35.04,35.07,192029.0,29.5314,29.5734,29.4389,29.4642,192029.0
2019-06-03 11:50:00,35.07,35.1,34.97,35.0,305739.0,29.4642,29.4894,29.3801,29.4053,305739.0
2019-06-03 12:00:00,34.99,35.03,34.95,35.02,157586.0,29.3969,29.4305,29.3633,29.4221,157586.0
2019-06-03 12:10:00,35.02,35.03,34.91,35.02,102478.0,29.4221,29.4305,29.3297,29.4221,102478.0
2019-06-03 12:20:00,35.02,35.07,34.97,35.0,108478.0,29.4221,29.4642,29.3801,29.4053,108478.0
2019-06-03 12:30:00,35.0,35.08,34.95,35.0,195035.0,29.4053,29.4726,29.3633,29.4053,195035.0
2019-06-03 12:40:00,35.01,35.08,35.0,35.05,108061.0,29.4137,29.4726,29.4053,29.4473,108061.0
2019-06-03 12:50:00,35.04,35.06,35.0,35.01,93576.0,29.4389,29.4558,29.4053,29.4137,93576.0
2019-06-03 13:00:00,35.01,35.08,34.95,35.08,128788.0,29.4137,29.4726,29.3633,29.4726,128788.0
2019-06-03 13:10:00,35.08,35.16,35.07,35.1,77323.0,29.4726,29.5398,29.4642,29.4894,77323.0
2019-06-03 13:20:00,35.11,35.36,35.09,35.24,343032.0,29.4978,29.7078,29.481,29.607,343032.0
2019-06-03 13:30:00,35.23,35.26,35.12,35.16,189676.0,29.5986,29.6238,29.5062,29.5398,189676.0
2019-06-03 13:40:00,35.15,35.39,35.15,35.38,112641.0,29.5314,29.733,29.5314,29.7246,112641.0
2019-06-03 13:50:00,35.38,35.5,35.34,35.45,91929.0,29.7246,29.8254,29.691,29.7834,91929.0
2019-06-03 14:00:00,35.46,35.57,35.41,35.57,132769.0,29.7918,29.8842,29.7498,29.8842,132769.0
2019-06-03 14:10:00,35.57,35.61,35.5,35.58,139056.0,29.8842,29.9178,29.8254,29.8926,139056.0
2019-06-03 14:20:00,35.59,35.65,35.53,35.55,176483.0,29.901,29.9514,29.8506,29.8674,176483.0
2019-06-03 14:30:00,35.55,35.59,35.45,35.47,140708.0,29.8674,29.901,29.7834,29.8002,140708.0
2019-06-03 14:40:00,35.47,35.5,35.42,35.44,134473.0,29.8002,29.8254,29.7582,29.775,134473.0
2019-06-03 14:50:00,35.44,35.46,35.36,35.38,133176.0,29.775,29.7918,29.7078,29.7246,133176.0
2019-06-03 15:00:00,35.39,35.4,35.25,35.3,147207.0,29.733,29.7414,29.6154,29.6574,147207.0
2019-06-03 15:10:00,35.3,35.39,35.25,35.38,127904.0,29.6574,29.733,29.6154,29.7246,127904.0
2019-06-03 15:20:00,35.38,35.49,35.35,35.38,223073.0,29.7246,29.817,29.6994,29.7246,223073.0
2019-06-03 15:30:00,35.38,35.42,35.28,35.37,303102.0,29.7246,29.7582,29.6406,29.7162,303102.0
2019-06-03 15:40:00,35.37,35.42,35.31,35.35,301853.0,29.7162,29.7582,29.6658,29.6994,301853.0
2019-06-03 15:50:00,35.35,35.51,35.31,35.47,756058.0,29.6994,29.8338,29.6658,29.8002,756058.0
2019-06-04 09:30:00,35.51,35.6,35.31,35.45,482276.0,30.2513,30.328,30.0809,30.2002,482276.0
2019-06-04 09:40:00,35.44,35.59,35.42,35.47,253266.0,30.1917,30.3195,30.1746,30.2172,253266.0
2019-06-04 09:50:00,35.47,35.55,35.43,35.53,232039.0,30.2172,30.2854,30.1832,30.2683,232039.0
2019-06-04 10:00:00,35.53,35.53,35.31,35.33,175866.0,30.2683,30.2683,30.0809,30.098,175866.0
2019-06-04 10:10:00,35.32,35.41,35.23,35.3,183586.0,30.0894,30.1661,30.0128,30.0724,183586.0
2019-06-04 10:20:00,35.29,35.35,35.16,35.33,232786.0,30.0639,30.115,29.9531,30.098,232786.0
2019-06-04 10:30:00,35.33,35.47,35.31,35.43,174907.0,30.098,30.2172,30.0809,30.1832,174907.0
2019-06-04 10:40:00,35.43,35.52,35.38,35.52,111907.0,30.1832,30.2598,30.1406,30.2598,111907.0
2019-06-04 10:50:00,35.52,35.73,35.52,35.72,167266.0,30.2598,30.4387,30.2598,30.4302,167266.0
2019-06-04 11:00:00,35.71,35.81,35.65,35.8,174807.0,30.4217,30.5069,30.3706,30.4984,174807.0
2019-06-04 11:10:00,35.81,35.81,35.65,35.7,137745.0,30.5069,30.5069,30.3706,30.4132,137745.0
2019-06-04 11:20:00,35.7,35.91,35.68,35.85,159096.0,30.4132,30.5921,30.3961,30.541,159096.0
2019-06-04 11:30:00,35.86,35.96,35.82,35.91,140500.0,30.5495,30.6347,30.5154,30.5921,140500.0
2019-06-04 11:40:00,35.92,35.94,35.79,35.91,178985.0,30.6006,30.6176,30.4898,30.5921,178985.0
2019-06-04 11:50:00,35.92,35.94,35.84,35.89,117492.0,30.6006,30.6176,30.5324,30.575,117492.0
2019-06-04 12:00:00,35.89,35.9,35.75,35.84,92942.0,30.575,30.5836,30.4558,30.5324,92942.0
2019-06-04 12:10:00,35.84,35.94,35.82,35.94,222856.0,30.5324,30.6176,30.5154,30.6176,222856.0
2019-06-04 12:20:00,35.94,35.98,35.87,35.94,199081.0,30.6176,30.6517,30.558,30.6176,199081.0
2019-06-04 12:30:00,35.95,35.95,35.83,35.89,186993.0,30.6261,30.6261,30.5239,30.575,186993.0
2019-06-04 12:40:00,35.88,35.98,35.84,35.93,91075.0,30.5665,30.6517,30.5324,30.6091,91075.0
2019-06-04 12:50:00,35.94,35.97,35.87,35.89,100121.0,30.6176,30.6432,30.558,30.575,100121.0
2019-06-04 13:00:00,35.89,35.92,35.76,35.79,81593.0,30.575,30.6006,30.4643,30.4898,81593.0
2019-06-04 13:10:00,35.79,35.8,35.68,35.69,91581.0,30.4898,30.4984,30.3961,30.4047,91581.0
2019-06-04 13:20:00,35.68,35.76,35.65,35.73,80515.0,30.3961,30.4643,30.3706,30.4387,80515.0
2019-06-04 13:30:00,35.73,35.76,35.65,35.67,69140.0,30.4387,30.4643,30.3706,30.3876,69140.0
2019-06-04 13:40:00,35.67,35.68,35.62,35.66,53227.0,30.3876,30.3961,30.345,30.3791,53227.0
2019-06-04 13:50:00,35.66,35.75,35.63,35.74,65296.0,30.3791,30.4558,30.3535,30.4472,65296.0
2019-06-04 14:00:00,35.75,35.78,35.67,35.76,159763.0,30.4558,30.4813,30.3876,30.4643,159763.0
2019-06-04 14:10:00,35.76,35.79,35.72,35.77,73055.0,30.4643,30.4898,30.4302,30.4728,73055.0
2019-06-04 14:20:00,35.78,35.78,35.69,35.7,65944.0,30.4813,30.4813,30.4047,30.4132,65944.0
2019-06-04 14:30:00,35.7,35.75,35.68,35.72,107417.0,30.4132,30.4558,30.3961,30.4302,107417.0
2019-06-04 14:40:00,35.73,35.78,35.72,35.76,71123.0,30.4387,30.4813,30.4302,30.4643,71123.0
2019-06-04 14:50:00,35.76,35.76,35.68,35.69,115341.0,30.4643,30.4643,30.3961,30.4047,115341.0
2019-06-04 15:00:00,35.69,35.75,35.69,35.75,96048.0,30.4047,30.4558,30.4047,30.4558,96048.0
2019-06-04 15:10:00,35.74,35.78,35.69,35.7,157067.0,30.4472,30.4813,30.4047,30.4132,157067.0
2019-06-04 15:20:00,35.7,35.7,35.64,35.68,117816.0,30.4132,30.4132,30.3621,30.3961,117816.0
2019-06-04 15:30:00,35.68,35.7,35.63,35.7,198863.0,30.3961,30.4132,30.3535,30.4132,198863.0
2019-06-04 15:40:00,35.69,35.7,35.62,35.66,203995.0,30.4047,30.4132,30.345,30.3791,203995.0
2019-06-04 15:50:00,35.65,35.77,35.65,35.73,620799.0,30.3706,30.4728,30.3706,30.4387,620799.0
2019-06-05 09:30:00,35.81,35.85,35.38,35.38,306472.0,30.5069,30.541,30.1406,30.1406,306472.0
2019-06-05 09:40:00,35.38,35.38,34.93,34.98,209928.0,30.1406,30.1406,29.7572,29.7998,209928.0
2019-06-05 09:50:00,34.98,35.31,34.95,35.09,255053.0,29.7998,30.0809,29.7742,29.8935,255053.0
2019-06-05 10:00:00,35.1,35.25,34.9,34.96,222286.0,29.902,30.0298,29.7316,29.7828,222286.0
2019-06-05 10:10:00,34.96,35.03,34.89,35.0,110102.0,29.7828,29.8424,29.7231,29.8168,110102.0
2019-06-05 10:20:00,34.99,35.09,34.98,35.06,107132.0,29.8083,29.8935,29.7998,29.8679,107132.0
2019-06-05 10:30:00,35.06,35.06,34.76,34.85,258793.0,29.8679,29.8679,29.6124,29.689,258793.0
2019-06-05 10:40:00,34.85,34.93,34.8,34.84,239022.0,29.689,29.7572,29.6465,29.6805,239022.0
2019-06-05 10:50:00,34.84,34.87,34.75,34.82,229227.0,29.6805,29.7061,29.6039,29.6635,229227.0
2019-06-05 11:00:00,34.82,34.89,34.74,34.87,230540.0,29.6635,29.7231,29.5953,29.7061,230540.0
2019-06-05 11:10:00,34.86,34.93,34.83,34.87,166843.0,29.6976,29.7572,29.672,29.7061,166843.0
2019-06-05 11:20:00,34.87,34.89,34.76,34.83,169586.0,29.7061,29.7231,29.6124,29.672,169586.0
2019-06-05 11:30:00,34.83,34.89,34.79,34.8,165700.0,29.672,29.7231,29.6379,29.6465,165700.0
2019-06-05 11:40:00,34.8,34.8,34.71,34.72,97666.0,29.6465,29.6465,29.5698,29.5783,97666.0
2019-06-05 11:50:00,34.72,34.83,34.69,34.8,169553.0,29.5783,29.672,29.5527,29.6465,169553.0
2019-06-05 12:00:00,34.8,34.93,34.79,34.87,193444.0,29.6465,29.7572,29.6379,29.7061,193444.0
2019-06-05 12:10:00,34.87,34.91,34.83,34.88,92472.0,29.7061,29.7402,29.672,29.7146,92472.0
2019-06-05 12:20:00,34.88,34.99,34.87,34.98,165252.0,29.7146,29.8083,29.7061,29.7998,165252.0
2019-06-05 12:30:00,34.98,35.09,34.89,35.07,161820.0,29.7998,29.8935,29.7231,29.8765,161820.0
2019-06-05 12:40:00,35.05,35.08,35.01,35.05,79613.0,29.8594,29.885,29.8254,29.8594,79613.0
2019-06-05 12:50:00,35.05,35.06,35.01,35.02,73616.0,29.8594,29.8679,29.8254,29.8339,73616.0
2019-06-05 13:00:00,35.02,35.13,35.02,35.07,84209.0,29.8339,29.9276,29.8339,29.8765,84209.0
2019-06-05 13:10:00,35.07,35.1,35.02,35.04,104039.0,29.8765,29.902,29.8339,29.8509,104039.0
2019-06-05 13:20:00,35.04,35.11,35.04,35.08,63758.0,29.8509,29.9105,29.8509,29.885,63758.0
2019-06-05 13:30:00,35.07,35.2,35.03,35.18,158052.0,29.8765,29.9872,29.8424,29.9702,158052.0
2019-06-05 13:40:00,35.17,35.19,35.1,35.1,77441.0,29.9617,29.9787,29.902,29.902,77441.0
2019-06-05 13:50:00,35.1,35.1,35.01,35.05,97790.0,29.902,29.902,29.8254,29.8594,97790.0
2019-06-05 14:00:00,35.05,35.14,35.04,35.12,80632.0,29.8594,29.9361,29.8509,29.9191,80632.0
2019-06-05 14:10:00,35.12,35.19,35.05,35.05,179929.0,29.9191,29.9787,29.8594,29.8594,179929.0
2019-06-05 14:20:00,35.05,35.06,34.89,34.9,128000.0,29.8594,29.8679,29.7231,29.7316,128000.0
2019-06-05 14:30:00,34.9,34.94,34.86,34.91,95284.0,29.7316,29.7657,29.6976,29.7402,95284.0
2019-06-05 14:40:00,34.91,34.92,34.86,34.87,72755.0,29.7402,29.7487,29.6976,29.7061,72755.0
2019-06-05 14:50:00,34.87,34.88,34.76,34.78,136339.0,29.7061,29.7146,29.6124,29.6294,136339.0
2019-06-05 15:00:00,34.79,34.92,34.78,34.86,113931.0,29.6379,29.7487,29.6294,29.6976,113931.0
2019-06-05 15:10:00,34.86,34.92,34.84,34.91,99506.0,29.6976,29.7487,29.6805,29.7402,99506.0
2019-06-05 15:20:00,34.91,34.94,34.82,34.82,244603.0,29.7402,29.7657,29.6635,29.6635,244603.0
2019-06-05 15:30:00,34.82,34.84,34.75,34.82,334580.0,29.6635,29.6805,29.6039,29.6635,334580.0
2019-06-05 15:40:00,34.82,34.91,34.81,34.86,293353.0,29.6635,29.7402,29.655,29.6976,293353.0
2019-06-05 15:50:00,34.87,34.95,34.86,34.92,1032677.0,29.7061,29.7742,29.6976,29.7487,1032677.0
2019-06-06 09:30:00,34.93,35.57,34.93,35.45,415774.0,29.7572,30.3024,29.7572,30.2002,415774.0
2019-06-06 09:40:00,35.45,35.56,35.18,35.26,209852.0,30.2002,30.2939,29.9702,30.0383,209852.0
2019-06-06 09:50:00,35.26,35.3,35.01,35.03,261872.0,30.0383,30.0724,29.8254,29.8424,261872.0
2019-06-06 10:00:00,35.03,35.09,34.92,35.02,260632.0,29.8424,29.8935,29.7487,29.8339,260632.0
2019-06-06 10:10:00,35.02,35.13,34.89,34.92,293084.0,29.8339,29.9276,29.7231,29.7487,293084.0
2019-06-06 10:20:00,34.92,34.97,34.85,34.88,391820.0,29.7487,29.7913,29.689,29.7146,391820.0
2019-06-06 10:30:00,34.89,34.97,34.85,34.93,268647.0,29.7231,29.7913,29.689,29.7572,268647.0
2019-06-06 10:40:00,34.94,35.11,34.92,34.97,322341.0,29.7657,29.9105,29.7487,29.7913,322341.0
2019-06-06 10:50:00,34.98,35.04,34.85,34.91,221912.0,29.7998,29.8509,29.689,29.7402,221912.0
2019-06-06 11:00:00,34.91,35.05,34.87,35.03,168338.0,29.7402,29.8594,29.7061,29.8424,168338.0
2019-06-06 11:10:00,35.03,35.08,34.93,34.98,184428.0,29.8424,29.885,29.7572,29.7998,184428.0
2019-06-06 11:20:00,34.98,34.98,34.79,34.81,172476.0,29.7998,29.7998,29.6379,29.655,172476.0
2019-06-06 11:30:00,34.81,34.85,34.74,34.75,248738.0,29.655,29.689,29.5953,29.6039,248738.0
2019-06-06 11:40:00,34.75,34.79,34.69,34.74,218887.0,29.6039,29.6379,29.5527,29.5953,218887.0
2019-06-06 11:50:00,34.74,34.76,34.65,34.7,394261.0,29.5953,29.6124,29.5187,29.5613,394261.0
2019-06-06 12:00:00,34.7,34.76,34.69,34.71,200205.0,29.5613,29.6124,29.5527,29.5698,200205.0
2019-06-06 12:10:00,34.7,34.78,34.68,34.74,320204.0,29.5613,29.6294,29.5442,29.5953,320204.0
2019-06-06 12:20:00,34.74,34.81,34.71,34.79,162044.0,29.5953,29.655,29.5698,29.6379,162044.0
2019-06-06 12:30:00,34.78,34.83,34.77,34.78,239638.0,29.6294,29.672,29.6209,29.6294,239638.0
2019-06-06 12:40:00,34.78,34.82,34.77,34.8,111975.0,29.6294,29.6635,29.6209,29.6465,111975.0
2019-06-06 12:50:00,34.8,34.82,34.71,34.72,305225.0,29.6465,29.6635,29.5698,29.5783,305225.0
2019-06-06 13:00:00,34.71,34.73,34.66,34.7,127809.0,29.5698,29.5868,29.5272,29.5613,127809.0
2019-06-06 13:10:00,34.7,34.75,34.69,34.7,205112.0,29.5613,29.6039,29.5527,29.5613,205112.0
2019-06-06 13:20:00,34.7,34.74,34.67,34.7,175882.0,29.5613,29.5953,29.5357,29.5613,175882.0
2019-06-06 13:30:00,34.7,34.78,34.7,34.78,147961.0,29.5613,29.6294,29.5613,29.6294,147961.0
2019-06-06 13:40:00,34.78,34.84,34.77,34.8,136241.0,29.6294,29.6805,29.6209,29.6465,136241.0
2019-06-06 13:50:00,34.81,34.85,34.78,34.81,102552.0,29.655,29.689,29.6294,29.655,102552.0
2019-06-06 14:00:00,34.8,34.84,34.78,34.82,93638.0,29.6465,29.6805,29.6294,29.6635,93638.0
2019-06-06 14:10:00,34.82,34.97,34.81,34.97,142568.0,29.6635,29.7913,29.655,29.7913,142568.0
2019-06-06 14:20:00,34.97,35.06,34.95,35.02,268844.0,29.7913,29.8679,29.7742,29.8339,268844.0
2019-06-06 14:30:00,35.01,35.21,34.99,35.09,275366.0,29.8254,29.9957,29.8083,29.8935,275366.0
2019-06-06 14:40:00,35.09,35.1,34.96,34.96,249411.0,29.8935,29.902,29.7828,29.7828,249411.0
2019-06-06 14:50:00,34.96,35.0,34.93,34.96,233877.0,29.7828,29.8168,29.7572,29.7828,233877.0
2019-06-06 15:00:00,34.96,35.0,34.89,34.9,215527.0,29.7828,29.8168,29.7231,29.7316,215527.0
2019-06-06 15:10:00,34.9,35.06,34.9,35.05,237164.0,29.7316,29.8679,29.7316,29.8594,237164.0
2019-06-06 15:20:00,35.05,35.11,35.03,35.08,392563.0,29.8594,29.9105,29.8424,29.885,392563.0
2019-06-06 15:30:00,35.08,35.16,35.06,35.14,334291.0,29.885,29.9531,29.8679,29.9361,334291.0
2019-06-06 15:40:00,35.13,35.14,35.07,35.13,447174.0,29.9276,29.9361,29.8765,29.9276,447174.0
2019-06-06 15:50:00,35.13,35.19,35.02,35.06,1043412.0,29.9276,29.9787,29.8339,29.8679,1043412.0
2019-06-07 09:30:00,35.41,35.56,35.21,35.36,568073.0,30.1661,30.2939,29.9957,30.1235,568073.0
2019-06-07 09:40:00,35.35,35.6,35.22,35.22,474801.0,30.115,30.328,30.0043,30.0043,474801.0
2019-06-07 09:50:00,35.23,35.48,35.21,35.45,311704.0,30.0128,30.2258,29.9957,30.2002,311704.0
2019-06-07 10:00:00,35.45,35.62,35.44,35.54,306664.0,30.2002,30.345,30.1917,30.2769,306664.0
2019-06-07 10:10:00,35.54,35.57,35.37,35.43,178474.0,30.2769,30.3024,30.132,30.1832,178474.0
2019-06-07 10:20:00,35.43,35.45,35.3,35.3,268730.0,30.1832,30.2002,30.0724,30.0724,268730.0
2019-06-07 10:30:00,35.3,35.69,35.3,35.64,340550.0,30.0724,30.4047,30.0724,30.3621,340550.0
2019-06-07 10:40:00,35.63,35.63,35.47,35.58,216837.0,30.3535,30.3535,30.2172,30.3109,216837.0
2019-06-07 10:50:00,35.58,35.79,35.52,35.76,267370.0,30.3109,30.4898,30.2598,30.4643,267370.0
2019-06-07 11:00:00,35.77,35.86,35.59,35.62,357151.0,30.4728,30.5495,30.3195,30.345,357151.0
2019-06-07 11:10:00,35.62,35.66,35.56,35.59,238647.0,30.345,30.3791,30.2939,30.3195,238647.0
2019-06-07 11:20:00,35.59,35.64,35.51,35.64,310741.0,30.3195,30.3621,30.2513,30.3621,310741.0
2019-06-07 11:30:00,35.64,35.67,35.55,35.61,189638.0,30.3621,30.3876,30.2854,30.3365,189638.0
2019-06-07 11:40:00,35.61,35.68,35.57,35.65,330575.0,30.3365,30.3961,30.3024,30.3706,330575.0
2019-06-07 11:50:00,35.65,35.66,35.55,35.59,242384.0,30.3706,30.3791,30.2854,30.3195,242384.0
2019-06-07 12:00:00,35.58,35.61,35.48,35.53,194110.0,30.3109,30.3365,30.2258,30.2683,194110.0
2019-06-07 12:10:00,35.54,35.57,35.48,35.51,163100.0,30.2769,30.3024,30.2258,30.2513,163100.0
2019-06-07 12:20:00,35.51,35.6,35.48,35.58,137556.0,30.2513,30.328,30.2258,30.3109,137556.0
2019-06-07 12:30:00,35.58,35.58,35.52,35.56,102182.0,30.3109,30.3109,30.2598,30.2939,102182.0
2019-06-07 12:40:00,35.56,35.67,35.55,35.59,145834.0,30.2939,30.3876,30.2854,30.3195,145834.0
2019-06-07 12:50:00,35.6,35.74,35.59,35.71,98169.0,30.328,30.4472,30.3195,30.4217,98169.0
2019-06-07 13:00:00,35.72,35.76,35.69,35.75,75180.0,30.4302,30.4643,30.4047,30.4558,75180.0
2019-06-07 13:10:00,35.75,35.75,35.69,35.72,97821.0,30.4558,30.4558,30.4047,30.4302,97821.0
2019-06-07 13:20:00,35.72,35.76,35.62,35.7,173911.0,30.4302,30.4643,30.345,30.4132,173911.0
2019-06-07 13:30:00,35.7,35.9,35.69,35.85,139481.0,30.4132,30.5836,30.4047,30.541,139481.0
2019-06-07 13:40:00,35.86,35.95,35.85,35.94,175482.0,30.5495,30.6261,30.541,30.6176,175482.0
2019-06-07 13:50:00,35.94,36.14,35.93,36.13,154254.0,30.6176,30.788,30.6091,30.7795,154254.0
2019-06-07 14:00:00,36.14,36.15,35.99,36.0,194730.0,30.788,30.7965,30.6602,30.6687,194730.0
2019-06-07 14:10:00,36.01,36.13,35.98,35.98,260606.0,30.6773,30.7795,30.6517,30.6517,260606.0
2019-06-07 14:20:00,35.98,36.02,35.85,35.85,212249.0,30.6517,30.6858,30.541,30.541,212249.0
2019-06-07 14:30:00,35.85,35.95,35.84,35.93,235900.0,30.541,30.6261,30.5324,30.6091,235900.0
2019-06-07 14:40:00,35.92,35.96,35.84,35.85,219570.0,30.6006,30.6347,30.5324,30.541,219570.0
2019-06-07 14:50:00,35.84,35.87,35.78,35.83,264216.0,30.5324,30.558,30.4813,30.5239,264216.0
2019-06-07 15:00:00,35.84,35.88,35.81,35.82,191962.0,30.5324,30.5665,30.5069,30.5154,191962.0
2019-06-07 15:10:00,35.83,35.86,35.79,35.81,189693.0,30.5239,30.5495,30.4898,30.5069,189693.0
2019-06-07 15:20:00,35.81,35.95,35.77,35.9,330530.0,30.5069,30.6261,30.4728,30.5836,330530.0
2019-06-07 15:30:00,35.9,35.94,35.81,35.82,330423.0,30.5836,30.6176,30.5069,30.5154,330423.0
2019-06-07 15:40:00,35.82,35.82,35.64,35.67,749946.0,30.5154,30.5154,30.3621,30.3876,749946.0
2019-06-07 15:50:00,35.68,35.71,35.6,35.6,1360513.0,30.3961,30.4217,30.328,30.328,1360513.0
2019-06-10 09:30:00,35.81,36.08,35.67,35.79,578111.0,30.5069,30.7369,30.3876,30.4898,578111.0
2019-06-10 09:40:00,35.78,35.83,35.61,35.61,391052.0,30.4813,30.5239,30.3365,30.3365,391052.0
2019-06-10 09:50:00,35.61,35.91,35.61,35.9,196930.0,30.3365,30.5921,30.3365,30.5836,196930.0
2019-06-10 10:00:00,35.9,35.95,35.81,35.92,362152.0,30.5836,30.6261,30.5069,30.6006,362152.0
2019-06-10 10:10:00,35.93,36.01,35.9,35.98,251513.0,30.6091,30.6773,30.5836,30.6517,251513.0
2019-06-10 10:20:00,35.98,36.17,35.97,36.09,231738.0,30.6517,30.8136,30.6432,30.7454,231738.0
2019-06-10 10:30:00,36.08,36.09,35.83,35.84,331377.0,30.7369,30.7454,30.5239,30.5324,331377.0
2019-06-10 10:40:00,35.84,35.95,35.83,35.94,289455.0,30.5324,30.6261,30.5239,30.6176,289455.0
2019-06-10 10:50:00,35.94,36.11,35.91,36.03,212088.0,30.6176,30.7625,30.5921,30.6943,212088.0
2019-06-10 11:00:00,36.03,36.22,36.01,36.2,284007.0,30.6943,30.8562,30.6773,30.8391,284007.0
2019-06-10 11:10:00,36.19,36.22,36.05,36.08,255317.0,30.8306,30.8562,30.7113,30.7369,255317.0
2019-06-10 11:20:00,36.07,36.08,35.82,35.84,261974.0,30.7284,30.7369,30.5154,30.5324,261974.0
2019-06-10 11:30:00,35.84,35.92,35.79,35.86,209230.0,30.5324,30.6006,30.4898,30.5495,209230.0
2019-06-10 11:40:00,35.85,35.97,35.84,35.97,255340.0,30.541,30.6432,30.5324,30.6432,255340.0
2019-06-10 11:50:00,35.97,36.0,35.93,35.96,119529.0,30.6432,30.6687,30.6091,30.6347,119529.0
2019-06-10 12:00:00,35.97,35.99,35.81,35.82,199828.0,30.6432,30.6602,30.5069,30.5154,199828.0
2019-06-10 12:10:00,35.82,35.95,35.81,35.86,222178.0,30.5154,30.6261,30.5069,30.5495,222178.0
2019-06-10 12:20:00,35.86,35.9,35.83,35.84,162736.0,30.5495,30.5836,30.5239,30.5324,162736.0
2019-06-10 12:30:00,35.84,35.94,35.8,35.93,147649.0,30.5324,30.6176,30.4984,30.6091,147649.0
2019-06-10 12:40:00,35.92,35.92,35.82,35.84,170738.0,30.6006,30.6006,30.5154,30.5324,170738.0
2019-06-10 12:50:00,35.83,35.87,35.76,35.77,354545.0,30.5239,30.558,30.4643,30.4728,354545.0
2019-06-10 13:00:00,35.77,35.85,35.76,35.82,216669.0,30.4728,30.541,30.4643,30.5154,216669.0
2019-06-10 13:10:00,35.82,35.83,35.72,35.76,214778.0,30.5154,30.5239,30.4302,30.4643,214778.0
2019-06-10 13:20:00,35.75,35.79,35.69,35.74,239963.0,30.4558,30.4898,30.4047,30.4472,239963.0
2019-06-10 13:30:00,35.75,35.9,35.75,35.83,218997.0,30.4558,30.5836,30.4558,30.5239,218997.0
2019-06-10 13:40:00,35.84,35.84,35.65,35.65,334121.0,30.5324,30.5324,30.3706,30.3706,334121.0
2019-06-10 13:50:00,35.65,35.65,35.54,35.61,234646.0,30.3706,30.3706,30.2769,30.3365,234646.0
2019-06-10 14:00:00,35.61,35.62,35.47,35.48,280629.0,30.3365,30.345,30.2172,30.2258,280629.0
2019-06-10 14:10:00,35.47,35.54,35.46,35.51,217352.0,30.2172,30.2769,30.2087,30.2513,217352.0
2019-06-10 14:20:00,35.5,35.63,35.49,35.57,161716.0,30.2428,30.3535,30.2343,30.3024,161716.0
2019-06-10 14:30:00,35.57,35.58,35.52,35.52,131868.0,30.3024,30.3109,30.2598,30.2598,131868.0
2019-06-10 14:40:00,35.52,35.56,35.5,35.54,145619.0,30.2598,30.2939,30.2428,30.2769,145619.0
2019-06-10 14:50:00,35.55,35.57,35.48,35.51,152387.0,30.2854,30.3024,30.2258,30.2513,152387.0
2019-06-10 15:00:00,35.5,35.52,35.43,35.52,200789.0,30.2428,30.2598,30.1832,30.2598,200789.0
2019-06-10 15:10:00,35.51,35.53,35.46,35.47,339714.0,30.2513,30.2683,30.2087,30.2172,339714.0
2019-06-10 15:20:00,35.47,35.51,35.44,35.49,220354.0,30.2172,30.2513,30.1917,30.2343,220354.0
2019-06-10 15:30:00,35.5,35.61,35.46,35.51,231198.0,30.2428,30.3365,30.2087,30.2513,231198.0
2019-06-10 15:40:00,35.51,35.52,35.38,35.44,422746.0,30.2513,30.2598,30.1406,30.1917,422746.0
2019-06-10 15:50:00,35.44,35.49,35.41,35.46,750938.0,30.1917,30.2343,30.1661,30.2087,750938.0
2019-06-11 09:30:00,36.09,36.24,35.8,36.13,1074847.0,30.7454,30.8732,30.4984,30.7795,1074847.0
2019-06-11 09:40:00,36.13,36.35,36.11,36.17,279520.0,30.7795,30.9669,30.7625,30.8136,279520.0
2019-06-11 09:50:00,36.18,36.32,36.11,36.11,243766.0,30.8221,30.9414,30.7625,30.7625,243766.0
2019-06-11 10:00:00,36.12,36.3,36.01,36.03,417480.0,30.771,30.9243,30.6773,30.6943,417480.0
2019-06-11 10:10:00,36.04,36.37,36.01,36.37,369158.0,30.7028,30.984,30.6773,30.984,369158.0
2019-06-11 10:20:00,36.36,36.5,36.3,36.49,257057.0,30.9754,31.0947,30.9243,31.0862,257057.0
2019-06-11 10:30:00,36.49,36.63,36.47,36.58,201699.0,31.0862,31.2054,31.0691,31.1629,201699.0
2019-06-11 10:40:00,36.58,36.64,36.35,36.52,451729.0,31.1629,31.214,30.9669,31.1117,451729.0
2019-06-11 10:50:00,36.52,36.73,36.52,36.68,324623.0,31.1117,31.2906,31.1117,31.248,324623.0
2019-06-11 11:00:00,36.67,36.84,36.62,36.82,216393.0,31.2395,31.3843,31.1969,31.3673,216393.0
2019-06-11 11:10:00,36.82,36.89,36.75,36.83,164284.0,31.3673,31.4269,31.3077,31.3758,164284.0
2019-06-11 11:20:00,36.84,37.01,36.82,36.97,215845.0,31.3843,31.5292,31.3673,31.4951,215845.0
2019-06-11 11:30:00,36.96,37.02,36.78,36.85,220383.0,31.4866,31.5377,31.3332,31.3929,220383.0
2019-06-11 11:40:00,36.84,36.91,36.74,36.74,183605.0,31.3843,31.444,31.2992,31.2992,183605.0
2019-06-11 11:50:00,36.75,36.78,36.68,36.71,158331.0,31.3077,31.3332,31.248,31.2736,158331.0
2019-06-11 12:00:00,36.71,36.74,36.56,36.62,207685.0,31.2736,31.2992,31.1458,31.1969,207685.0
2019-06-11 12:10:00,36.63,36.74,36.62,36.69,169963.0,31.2054,31.2992,31.1969,31.2566,169963.0
2019-06-11 12:20:00,36.7,36.74,36.64,36.64,128832.0,31.2651,31.2992,31.214,31.214,128832.0
2019-06-11 12:30:00,36.62,36.72,36.61,36.68,89327.0,31.1969,31.2821,31.1884,31.248,89327.0
2019-06-11 12:40:00,36.67,36.69,36.59,36.63,87751.0,31.2395,31.2566,31.1714,31.2054,87751.0
2019-06-11 12:50:00,36.63,36.66,36.56,36.64,112066.0,31.2054,31.231,31.1458,31.214,112066.0
2019-06-11 13:00:00,36.64,36.76,36.62,36.74,116888.0,31.214,31.3162,31.1969,31.2992,116888.0
2019-06-11 13:10:00,36.74,36.75,36.68,36.7,58404.0,31.2992,31.3077,31.248,31.2651,58404.0
2019-06-11 13:20:00,36.69,36.73,36.68,36.7,52437.0,31.2566,31.2906,31.248,31.2651,52437.0
2019-06-11 13:30:00,36.71,36.84,36.7,36.79,125652.0,31.2736,31.3843,31.2651,31.3418,125652.0
2019-06-11 13:40:00,36.79,36.85,36.77,36.81,124836.0,31.3418,31.3929,31.3247,31.3588,124836.0
2019-06-11 13:50:00,36.82,36.91,36.8,36.89,149336.0,31.3673,31.444,31.3503,31.4269,149336.0
2019-06-11 14:00:00,36.9,36.94,36.86,36.9,132353.0,31.4355,31.4695,31.4014,31.4355,132353.0
2019-06-11 14:10:00,36.89,36.9,36.76,36.77,110258.0,31.4269,31.4355,31.3162,31.3247,110258.0
2019-06-11 14:20:00,36.77,36.79,36.73,36.75,141291.0,31.3247,31.3418,31.2906,31.3077,141291.0
2019-06-11 14:30:00,36.76,36.76,36.68,36.72,127364.0,31.3162,31.3162,31.248,31.2821,127364.0
2019-06-11 14:40:00,36.71,36.74,36.68,36.71,197401.0,31.2736,31.2992,31.248,31.2736,197401.0
2019-06-11 14:50:00,36.7,36.79,36.69,36.78,183256.0,31.2651,31.3418,31.2566,31.3332,183256.0
2019-06-11 15:00:00,36.78,36.78,36.65,36.72,165088.0,31.3332,31.3332,31.2225,31.2821,165088.0
2019-06-11 15:10:00,36.73,36.74,36.66,36.67,142659.0,31.2906,31.2992,31.231,31.2395,142659.0
2019-06-11 15:20:00,36.67,36.7,36.59,36.6,151516.0,31.2395,31.2651,31.1714,31.1799,151516.0
2019-06-11 15:30:00,36.6,36.64,36.53,36.58,336424.0,31.1799,31.214,31.1203,31.1629,336424.0
2019-06-11 15:40:00,36.58,36.74,36.57,36.73,540294.0,31.1629,31.2992,31.1543,31.2906,540294.0
2019-06-11 15:50:00,36.72,36.74,36.65,36.69,1119987.0,31.2821,31.2992,31.2225,31.2566,1119987.0
2019-06-12 09:30:00,36.8,36.8,36.17,36.26,864689.0,31.3503,31.3503,30.8136,30.8902,864689.0
2019-06-12 09:40:00,36.27,36.48,36.19,36.35,457358.0,30.8988,31.0777,30.8306,30.9669,457358.0
2019-06-12 09:50:00,36.36,36.37,36.16,36.22,260584.0,30.9754,30.984,30.805,30.8562,260584.0
2019-06-12 10:00:00,36.23,36.26,36.12,36.23,232581.0,30.8647,30.8902,30.771,30.8647,232581.0
2019-06-12 10:10:00,36.23,36.37,36.15,36.36,216878.0,30.8647,30.984,30.7965,30.9754,216878.0
2019-06-12 10:20:00,36.37,36.43,36.31,36.39,255015.0,30.984,31.0351,30.9328,31.001,255015.0
2019-06-12 10:30:00,36.38,36.52,36.2,36.51,476983.0,30.9925,31.1117,30.8391,31.1032,476983.0
2019-06-12 10:40:00,36.51,36.61,36.45,36.46,248832.0,31.1032,31.1884,31.0521,31.0606,248832.0
2019-06-12 10:50:00,36.45,36.54,36.4,36.43,154445.0,31.0521,31.1288,31.0095,31.0351,154445.0
2019-06-12 11:00:00,36.42,36.45,36.32,36.33,338086.0,31.0265,31.0521,30.9414,30.9499,338086.0
2019-06-12 11:10:00,36.32,36.37,36.15,36.21,340869.0,30.9414,30.984,30.7965,30.8476,340869.0
2019-06-12 11:20:00,36.2,36.21,36.12,36.16,135983.0,30.8391,30.8476,30.771,30.805,135983.0
2019-06-12 11:30:00,36.16,36.23,36.07,36.12,290886.0,30.805,30.8647,30.7284,30.771,290886.0
2019-06-12 11:40:00,36.11,36.13,35.98,35.99,315442.0,30.7625,30.7795,30.6517,30.6602,315442.0
2019-06-12 11:50:00,35.98,36.02,35.94,35.95,157155.0,30.6517,30.6858,30.6176,30.6261,157155.0
2019-06-12 12:00:00,35.95,35.99,35.91,35.98,241970.0,30.6261,30.6602,30.5921,30.6517,241970.0
2019-06-12 12:10:00,35.98,35.99,35.88,35.91,107034.0,30.6517,30.6602,30.5665,30.5921,107034.0
2019-06-12 12:20:00,35.9,35.96,35.85,35.94,156735.0,30.5836,30.6347,30.541,30.6176,156735.0
2019-06-12 12:30:00,35.94,36.0,35.9,35.95,126879.0,30.6176,30.6687,30.5836,30.6261,126879.0
2019-06-12 12:40:00,35.95,35.97,35.91,35.93,109675.0,30.6261,30.6432,30.5921,30.6091,109675.0
2019-06-12 12:50:00,35.94,35.96,35.82,35.84,271466.0,30.6176,30.6347,30.5154,30.5324,271466.0
2019-06-12 13:00:00,35.84,35.86,35.76,35.81,298521.0,30.5324,30.5495,30.4643,30.5069,298521.0
2019-06-12 13:10:00,35.81,35.83,35.76,35.8,169444.0,30.5069,30.5239,30.4643,30.4984,169444.0
2019-06-12 13:20:00,35.8,35.83,35.74,35.76,111765.0,30.4984,30.5239,30.4472,30.4643,111765.0
2019-06-12 13:30:00,35.76,35.79,35.69,35.7,115921.0,30.4643,30.4898,30.4047,30.4132,115921.0
2019-06-12 13:40:00,35.7,35.76,35.67,35.73,124780.0,30.4132,30.4643,30.3876,30.4387,124780.0
2019-06-12 13:50:00,35.73,35.8,35.71,35.79,202622.0,30.4387,30.4984,30.4217,30.4898,202622.0
2019-06-12 14:00:00,35.79,35.84,35.68,35.71,215749.0,30.4898,30.5324,30.3961,30.4217,215749.0
2019-06-12 14:10:00,35.71,35.72,35.63,35.65,160458.0,30.4217,30.4302,30.3535,30.3706,160458.0
2019-06-12 14:20:00,35.66,35.66,35.59,35.61,147060.0,30.3791,30.3791,30.3195,30.3365,147060.0
2019-06-12 14:30:00,35.61,35.69,35.55,35.6,226817.0,30.3365,30.4047,30.2854,30.328,226817.0
2019-06-12 14:40:00,35.59,35.63,35.54,35.61,311267.0,30.3195,30.3535,30.2769,30.3365,311267.0
2019-06-12 14:50:00,35.61,35.61,35.52,35.57,311748.0,30.3365,30.3365,30.2598,30.3024,311748.0
2019-06-12 15:00:00,35.57,35.59,35.54,35.57,194275.0,30.3024,30.3195,30.2769,30.3024,194275.0
2019-06-12 15:10:00,35.57,35.6,35.54,35.54,168588.0,30.3024,30.328,30.2769,30.2769,168588.0
2019-06-12 15:20:00,35.55,35.58,35.53,35.57,233350.0,30.2854,30.3109,30.2683,30.3024,233350.0
2019-06-12 15:30:00,35.57,35.64,35.56,35.59,262784.0,30.3024,30.3621,30.2939,30.3195,262784.0
2019-06-12 15:40:00,35.59,35.6,35.51,35.55,341631.0,30.3195,30.328,30.2513,30.2854,341631.0
2019-06-12 15:50:00,35.55,35.58,35.5,35.58,1060861.0,30.2854,30.3109,30.2428,30.3109,1060861.0
2019-06-13 09:30:00,36.18,36.34,35.92,36.3,593773.0,30.8221,30.9584,30.6006,30.9243,593773.0
2019-06-13 09:40:00,36.29,36.62,36.27,36.46,404778.0,30.9158,31.1969,30.8988,31.0606,404778.0
2019-06-13 09:50:00,36.47,36.57,36.34,36.38,261643.0,31.0691,31.1543,30.9584,30.9925,261643.0
2019-06-13 10:00:00,36.39,36.42,36.17,36.25,255815.0,31.001,31.0265,30.8136,30.8817,255815.0
2019-06-13 10:10:00,36.25,36.35,36.18,36.21,127196.0,30.8817,30.9669,30.8221,30.8476,127196.0
2019-06-13 10:20:00,36.2,36.47,36.19,36.45,96830.0,30.8391,31.0691,30.8306,31.0521,96830.0
2019-06-13 10:30:00,36.45,36.48,36.29,36.41,113092.0,31.0521,31.0777,30.9158,31.018,113092.0
2019-06-13 10:40:00,36.41,36.42,36.31,36.34,114249.0,31.018,31.0265,30.9328,30.9584,114249.0
2019-06-13 10:50:00,36.34,36.48,36.32,36.45,159258.0,30.9584,31.0777,30.9414,31.0521,159258.0
2019-06-13 11:00:00,36.46,36.57,36.42,36.44,330607.0,31.0606,31.1543,31.0265,31.0436,330607.0
2019-06-13 11:10:00,36.44,36.6,36.41,36.54,165090.0,31.0436,31.1799,31.018,31.1288,165090.0
2019-06-13 11:20:00,36.54,36.56,36.46,36.5,104884.0,31.1288,31.1458,31.0606,31.0947,104884.0
2019-06-13 11:30:00,36.5,36.55,36.41,36.47,93923.0,31.0947,31.1373,31.018,31.0691,93923.0
2019-06-13 11:40:00,36.47,36.57,36.46,36.57,189046.0,31.0691,31.1543,31.0606,31.1543,189046.0
2019-06-13 11:50:00,36.57,36.63,36.5,36.56,202553.0,31.1543,31.2054,31.0947,31.1458,202553.0
2019-06-13 12:00:00,36.56,36.74,36.51,36.65,211407.0,31.1458,31.2992,31.1032,31.2225,211407.0
2019-06-13 12:10:00,36.65,36.67,36.59,36.61,80601.0,31.2225,31.2395,31.1714,31.1884,80601.0
2019-06-13 12:20:00,36.61,36.7,36.54,36.65,142391.0,31.1884,31.2651,31.1288,31.2225,142391.0
2019-06-13 12:30:00,36.64,36.66,36.55,36.55,138996.0,31.214,31.231,31.1373,31.1373,138996.0
2019-06-13 12:40:00,36.55,36.7,36.55,36.66,96917.0,31.1373,31.2651,31.1373,31.231,96917.0
2019-06-13 12:50:00,36.66,36.76,36.61,36.73,130984.0,31.231,31.3162,31.1884,31.2906,130984.0
2019-06-13 13:00:00,36.73,36.77,36.68,36.73,101526.0,31.2906,31.3247,31.248,31.2906,101526.0
2019-06-13 13:10:00,36.74,36.79,36.7,36.79,134619.0,31.2992,31.3418,31.2651,31.3418,134619.0
2019-06-13 13:20:00,36.79,36.89,36.79,36.88,144037.0,31.3418,31.4269,31.3418,31.4184,144037.0
2019-06-13 13:30:00,36.89,36.93,36.85,36.89,117252.0,31.4269,31.461,31.3929,31.4269,117252.0
2019-06-13 13:40:00,36.88,36.9,36.83,36.88,144647.0,31.4184,31.4355,31.3758,31.4184,144647.0
2019-06-13 13:50:00,36.88,36.92,36.83,36.85,123073.0,31.4184,31.4525,31.3758,31.3929,123073.0
2019-06-13 14:00:00,36.85,36.86,36.78,36.79,142203.0,31.3929,31.4014,31.3332,31.3418,142203.0
2019-06-13 14:10:00,36.77,36.95,36.75,36.94,206887.0,31.3247,31.4781,31.3077,31.4695,206887.0
2019-06-13 14:20:00,36.95,36.95,36.86,36.91,159252.0,31.4781,31.4781,31.4014,31.444,159252.0
2019-06-13 14:30:00,36.91,36.91,36.8,36.86,130234.0,31.444,31.444,31.3503,31.4014,130234.0
2019-06-13 14:40:00,36.85,36.95,36.84,36.93,174081.0,31.3929,31.4781,31.3843,31.461,174081.0
2019-06-13 14:50:00,36.93,36.96,36.9,36.91,136574.0,31.461,31.4866,31.4355,31.444,136574.0
2019-06-13 15:00:00,36.91,36.95,36.81,36.85,166556.0,31.444,31.4781,31.3588,31.3929,166556.0
2019-06-13 15:10:00,36.85,36.89,36.78,36.81,327562.0,31.3929,31.4269,31.3332,31.3588,327562.0
2019-06-13 15:20:00,36.8,36.87,36.79,36.79,189461.0,31.3503,31.4099,31.3418,31.3418,189461.0
2019-06-13 15:30:00,36.8,36.8,36.66,36.66,480830.0,31.3503,31.3503,31.231,31.231,480830.0
2019-06-13 15:40:00,36.66,36.7,36.63,36.65,401455.0,31.231,31.2651,31.2054,31.2225,401455.0
2019-06-13 15:50:00,36.65,36.88,36.65,36.82,1776298.0,31.2225,31.4184,31.2225,31.3673,1776298.0
2019-06-14 09:30:00,36.67,36.7,36.27,36.52,339620.0,31.2395,31.2651,30.8988,31.1117,339620.0
2019-06-14 09:40:00,36.52,36.63,36.39,36.47,242995.0,31.1117,31.2054,31.001,31.0691,242995.0
2019-06-14 09:50:00,36.47,36.49,35.95,36.02,325360.0,31.0691,31.0862,30.6261,30.6858,325360.0
2019-06-14 10:00:00,36.01,36.04,35.84,35.94,272012.0,30.6773,30.7028,30.5324,30.6176,272012.0
2019-06-14 10:10:00,35.93,35.98,35.87,35.95,183212.0,30.6091,30.6517,30.558,30.6261,183212.0
2019-06-14 10:20:00,35.94,36.05,35.88,36.01,135376.0,30.6176,30.7113,30.5665,30.6773,135376.0
2019-06-14 10:30:00,36.02,36.1,35.94,36.08,205061.0,30.6858,30.7539,30.6176,30.7369,205061.0
2019-06-14 10:40:00,36.08,36.18,36.03,36.08,228079.0,30.7369,30.8221,30.6943,30.7369,228079.0
2019-06-14 10:50:00,36.08,36.11,36.0,36.07,162816.0,30.7369,30.7625,30.6687,30.7284,162816.0
2019-06-14 11:00:00,36.07,36.09,35.99,36.0,217240.0,30.7284,30.7454,30.6602,30.6687,217240.0
2019-06-14 11:10:00,36.0,36.03,35.93,36.0,237769.0,30.6687,30.6943,30.6091,30.6687,237769.0
2019-06-14 11:20:00,36.01,36.07,35.88,35.91,492266.0,30.6773,30.7284,30.5665,30.5921,492266.0
2019-06-14 11:30:00,35.9,35.93,35.82,35.89,285986.0,30.5836,30.6091,30.5154,30.575,285986.0
2019-06-14 11:40:00,35.89,35.92,35.82,35.88,330871.0,30.575,30.6006,30.5154,30.5665,330871.0
2019-06-14 11:50:00,35.88,35.96,35.85,35.87,383347.0,30.5665,30.6347,30.541,30.558,383347.0
2019-06-14 12:00:00,35.86,35.91,35.82,35.91,156203.0,30.5495,30.5921,30.5154,30.5921,156203.0
2019-06-14 12:10:00,35.91,35.91,35.82,35.83,118051.0,30.5921,30.5921,30.5154,30.5239,118051.0
2019-06-14 12:20:00,35.83,35.84,35.72,35.72,225520.0,30.5239,30.5324,30.4302,30.4302,225520.0
2019-06-14 12:30:00,35.72,35.8,35.72,35.77,238051.0,30.4302,30.4984,30.4302,30.4728,238051.0
2019-06-14 12:40:00,35.77,35.78,35.64,35.69,376312.0,30.4728,30.4813,30.3621,30.4047,376312.0
2019-06-14 12:50:00,35.69,35.8,35.67,35.73,343625.0,30.4047,30.4984,30.3876,30.4387,343625.0
2019-06-14 13:00:00,35.74,35.76,35.67,35.7,160986.0,30.4472,30.4643,30.3876,30.4132,160986.0
2019-06-14 13:10:00,35.69,35.74,35.67,35.74,211445.0,30.4047,30.4472,30.3876,30.4472,211445.0
2019-06-14 13:20:00,35.74,35.81,35.73,35.75,185768.0,30.4472,30.5069,30.4387,30.4558,185768.0
2019-06-14 13:30:00,35.76,35.81,35.74,35.8,155033.0,30.4643,30.5069,30.4472,30.4984,155033.0
2019-06-14 13:40:00,35.8,35.8,35.73,35.75,109157.0,30.4984,30.4984,30.4387,30.4558,109157.0
2019-06-14 13:50:00,35.76,35.99,35.75,35.98,153388.0,30.4643,30.6602,30.4558,30.6517,153388.0
2019-06-14 14:00:00,35.99,36.05,35.94,36.03,139359.0,30.6602,30.7113,30.6176,30.6943,139359.0
2019-06-14 14:10:00,36.03,36.04,35.95,35.98,130684.0,30.6943,30.7028,30.6261,30.6517,130684.0
2019-06-14 14:20:00,35.97,36.02,35.93,35.99,138631.0,30.6432,30.6858,30.6091,30.6602,138631.0
2019-06-14 14:30:00,35.99,36.03,35.97,35.99,148720.0,30.6602,30.6943,30.6432,30.6602,148720.0
2019-06-14 14:40:00,35.98,36.0,35.94,35.95,88733.0,30.6517,30.6687,30.6176,30.6261,88733.0
2019-06-14 14:50:00,35.95,35.95,35.89,35.94,206853.0,30.6261,30.6261,30.575,30.6176,206853.0
2019-06-14 15:00:00,35.94,36.11,35.93,36.11,289572.0,30.6176,30.7625,30.6091,30.7625,289572.0
2019-06-14 15:10:00,36.11,36.12,36.03,36.05,243239.0,30.7625,30.771,30.6943,30.7113,243239.0
2019-06-14 15:20:00,36.05,36.06,35.95,35.95,257097.0,30.7113,30.7199,30.6261,30.6261,257097.0
2019-06-14 15:30:00,35.95,35.99,35.92,35.97,237892.0,30.6261,30.6602,30.6006,30.6432,237892.0
2019-06-14 15:40:00,35.97,35.98,35.91,35.92,316919.0,30.6432,30.6517,30.5921,30.6006,316919.0
2019-06-14 15:50:00,35.93,35.97,35.9,35.93,824477.0,30.6091,30.6432,30.5836,30.6091,824477.0
2019-06-17 09:30:00,35.82,36.09,35.69,35.8,403239.0,30.5154,30.7454,30.4047,30.4984,403239.0
2019-06-17 09:40:00,35.81,35.93,35.76,35.88,212150.0,30.5069,30.6091,30.4643,30.5665,212150.0
2019-06-17 09:50:00,35.88,36.07,35.87,36.06,301729.0,30.5665,30.7284,30.558,30.7199,301729.0
2019-06-17 10:00:00,36.05,36.18,36.01,36.15,414449.0,30.7113,30.8221,30.6773,30.7965,414449.0
2019-06-17 10:10:00,36.16,36.17,36.03,36.08,125318.0,30.805,30.8136,30.6943,30.7369,125318.0
2019-06-17 10:20:00,36.08,36.15,36.04,36.14,163955.0,30.7369,30.7965,30.7028,30.788,163955.0
2019-06-17 10:30:00,36.13,36.25,36.12,36.18,361858.0,30.7795,30.8817,30.771,30.8221,361858.0
2019-06-17 10:40:00,36.18,36.36,36.18,36.33,192765.0,30.8221,30.9754,30.8221,30.9499,192765.0
2019-06-17 10:50:00,36.34,36.36,36.23,36.29,147482.0,30.9584,30.9754,30.8647,30.9158,147482.0
2019-06-17 11:00:00,36.28,36.4,36.27,36.34,100964.0,30.9073,31.0095,30.8988,30.9584,100964.0
2019-06-17 11:10:00,36.35,36.44,36.28,36.44,125937.0,30.9669,31.0436,30.9073,31.0436,125937.0
2019-06-17 11:20:00,36.43,36.48,36.39,36.39,180893.0,31.0351,31.0777,31.001,31.001,180893.0
2019-06-17 11:30:00,36.38,36.52,36.36,36.49,191273.0,30.9925,31.1117,30.9754,31.0862,191273.0
2019-06-17 11:40:00,36.48,36.59,36.48,36.56,91568.0,31.0777,31.1714,31.0777,31.1458,91568.0
2019-06-17 11:50:00,36.57,36.69,36.57,36.66,137395.0,31.1543,31.2566,31.1543,31.231,137395.0
2019-06-17 12:00:00,36.66,36.71,36.57,36.57,104651.0,31.231,31.2736,31.1543,31.1543,104651.0
2019-06-17 12:10:00,36.57,36.64,36.54,36.58,85954.0,31.1543,31.214,31.1288,31.1629,85954.0
2019-06-17 12:20:00,36.58,36.66,36.55,36.63,90906.0,31.1629,31.231,31.1373,31.2054,90906.0
2019-06-17 12:30:00,36.64,36.71,36.62,36.7,62368.0,31.214,31.2736,31.1969,31.2651,62368.0
2019-06-17 12:40:00,36.7,36.73,36.66,36.69,52793.0,31.2651,31.2906,31.231,31.2566,52793.0
2019-06-17 12:50:00,36.69,36.71,36.61,36.63,76981.0,31.2566,31.2736,31.1884,31.2054,76981.0
2019-06-17 13:00:00,36.62,36.67,36.59,36.63,93007.0,31.1969,31.2395,31.1714,31.2054,93007.0
2019-06-17 13:10:00,36.64,36.67,36.62,36.63,72207.0,31.214,31.2395,31.1969,31.2054,72207.0
2019-06-17 13:20:00,36.64,36.65,36.58,36.6,51946.0,31.214,31.2225,31.1629,31.1799,51946.0
2019-06-17 13:30:00,36.61,36.68,36.6,36.68,51763.0,31.1884,31.248,31.1799,31.248,51763.0
2019-06-17 13:40:00,36.68,36.73,36.65,36.7,83755.0,31.248,31.2906,31.2225,31.2651,83755.0
2019-06-17 13:50:00,36.7,36.7,36.62,36.7,78284.0,31.2651,31.2651,31.1969,31.2651,78284.0
2019-06-17 14:00:00,36.7,36.72,36.67,36.69,64463.0,31.2651,31.2821,31.2395,31.2566,64463.0
2019-06-17 14:10:00,36.69,36.7,36.6,36.62,90184.0,31.2566,31.2651,31.1799,31.1969,90184.0
2019-06-17 14:20:00,36.62,36.62,36.55,36.59,82809.0,31.1969,31.1969,31.1373,31.1714,82809.0
2019-06-17 14:30:00,36.59,36.65,36.58,36.63,73773.0,31.1714,31.2225,31.1629,31.2054,73773.0
2019-06-17 14:40:00,36.62,36.64,36.59,36.61,69396.0,31.1969,31.214,31.1714,31.1884,69396.0
2019-06-17 14:50:00,36.61,36.69,36.6,36.65,85626.0,31.1884,31.2566,31.1799,31.2225,85626.0
2019-06-17 15:00:00,36.66,36.66,36.59,36.61,95169.0,31.231,31.231,31.1714,31.1884,95169.0
2019-06-17 15:10:00,36.62,36.63,36.57,36.61,159610.0,31.1969,31.2054,31.1543,31.1884,159610.0
2019-06-17 15:20:00,36.61,36.62,36.56,36.58,113328.0,31.1884,31.1969,31.1458,31.1629,113328.0
2019-06-17 15:30:00,36.58,36.62,36.55,36.58,152035.0,31.1629,31.1969,31.1373,31.1629,152035.0
2019-06-17 15:40:00,36.59,36.65,36.57,36.63,190321.0,31.1714,31.2225,31.1543,31.2054,190321.0
2019-06-17 15:50:00,36.62,36.69,36.6,36.66,843367.0,31.1969,31.2566,31.1799,31.231,843367.0
2019-06-18 09:30:00,36.69,36.94,36.54,36.92,536145.0,31.2566,31.4695,31.1288,31.4525,536145.0
2019-06-18 09:40:00,36.93,37.23,36.86,37.16,397351.0,31.461,31.7166,31.4014,31.657,397351.0
2019-06-18 09:50:00,37.15,37.36,37.15,37.25,253661.0,31.6484,31.8273,31.6484,31.7336,253661.0
2019-06-18 10:00:00,37.26,37.34,37.02,37.04,269115.0,31.7422,31.8103,31.5377,31.5547,269115.0
2019-06-18 10:10:00,37.06,37.16,37.01,37.12,188132.0,31.5718,31.657,31.5292,31.6229,188132.0
2019-06-18 10:20:00,37.11,37.3,37.06,37.28,230198.0,31.6144,31.7762,31.5718,31.7592,230198.0
2019-06-18 10:30:00,37.28,37.33,37.22,37.22,226284.0,31.7592,31.8018,31.7081,31.7081,226284.0
2019-06-18 10:40:00,37.22,37.31,37.19,37.28,174183.0,31.7081,31.7847,31.6825,31.7592,174183.0
2019-06-18 10:50:00,37.29,37.33,37.19,37.28,146896.0,31.7677,31.8018,31.6825,31.7592,146896.0
2019-06-18 11:00:00,37.28,37.38,37.23,37.37,173641.0,31.7592,31.8444,31.7166,31.8359,173641.0
2019-06-18 11:10:00,37.37,37.37,37.16,37.23,137445.0,31.8359,31.8359,31.657,31.7166,137445.0
2019-06-18 11:20:00,37.23,37.23,37.05,37.18,271570.0,31.7166,31.7166,31.5632,31.674,271570.0
2019-06-18 11:30:00,37.17,37.24,37.07,37.12,211672.0,31.6655,31.7251,31.5803,31.6229,211672.0
2019-06-18 11:40:00,37.12,37.16,37.0,37.01,151462.0,31.6229,31.657,31.5207,31.5292,151462.0
2019-06-18 11:50:00,37.0,37.01,36.89,36.94,174469.0,31.5207,31.5292,31.4269,31.4695,174469.0
2019-06-18 12:00:00,36.94,36.99,36.91,36.95,84434.0,31.4695,31.5121,31.444,31.4781,84434.0
2019-06-18 12:10:00,36.95,36.95,36.81,36.83,219564.0,31.4781,31.4781,31.3588,31.3758,219564.0
2019-06-18 12:20:00,36.83,36.9,36.8,36.84,239625.0,31.3758,31.4355,31.3503,31.3843,239625.0
2019-06-18 12:30:00,36.84,36.86,36.77,36.77,175857.0,31.3843,31.4014,31.3247,31.3247,175857.0
2019-06-18 12:40:00,36.77,36.79,36.72,36.77,100802.0,31.3247,31.3418,31.2821,31.3247,100802.0
2019-06-18 12:50:00,36.76,36.77,36.66,36.67,109748.0,31.3162,31.3247,31.231,31.2395,109748.0
2019-06-18 13:00:00,36.67,36.7,36.54,36.61,115555.0,31.2395,31.2651,31.1288,31.1884,115555.0
2019-06-18 13:10:00,36.62,36.81,36.6,36.76,155244.0,31.1969,31.3588,31.1799,31.3162,155244.0
2019-06-18 13:20:00,36.76,36.82,36.72,36.75,279768.0,31.3162,31.3673,31.2821,31.3077,279768.0
2019-06-18 13:30:00,36.75,36.92,36.75,36.91,128303.0,31.3077,31.4525,31.3077,31.444,128303.0
2019-06-18 13:40:00,36.9,36.93,36.81,36.83,281838.0,31.4355,31.461,31.3588,31.3758,281838.0
2019-06-18 13:50:00,36.82,36.84,36.78,36.82,79938.0,31.3673,31.3843,31.3332,31.3673,79938.0
2019-06-18 14:00:00,36.82,36.83,36.73,36.77,91393.0,31.3673,31.3758,31.2906,31.3247,91393.0
2019-06-18 14:10:00,36.76,36.83,36.72,36.81,181103.0,31.3162,31.3758,31.2821,31.3588,181103.0
2019-06-18 14:20:00,36.81,36.91,36.79,36.88,159746.0,31.3588,31.444,31.3418,31.4184,159746.0
2019-06-18 14:30:00,36.88,36.96,36.88,36.92,101978.0,31.4184,31.4866,31.4184,31.4525,101978.0
2019-06-18 14:40:00,36.92,37.02,36.92,36.98,130259.0,31.4525,31.5377,31.4525,31.5036,130259.0
2019-06-18 14:50:00,36.98,37.08,36.95,37.07,148903.0,31.5036,31.5888,31.4781,31.5803,148903.0
2019-06-18 15:00:00,37.07,37.09,37.0,37.02,171915.0,31.5803,31.5973,31.5207,31.5377,171915.0
2019-06-18 15:10:00,37.03,37.1,37.0,37.05,190287.0,31.5462,31.6058,31.5207,31.5632,190287.0
2019-06-18 15:20:00,37.05,37.09,37.02,37.08,144216.0,31.5632,31.5973,31.5377,31.5888,144216.0
2019-06-18 15:30:00,37.07,37.09,36.96,36.96,214780.0,31.5803,31.5973,31.4866,31.4866,214780.0
2019-06-18 15:40:00,36.96,37.02,36.93,37.0,269126.0,31.4866,31.5377,31.461,31.5207,269126.0
2019-06-18 15:50:00,37.0,37.02,36.87,36.93,930638.0,31.5207,31.5377,31.4099,31.461,930638.0
2019-06-19 09:30:00,37.1,37.13,36.54,36.64,641849.0,31.6058,31.6314,31.1288,31.214,641849.0
2019-06-19 09:40:00,36.61,36.8,36.55,36.65,208914.0,31.1884,31.3503,31.1373,31.2225,208914.0
2019-06-19 09:50:00,36.65,36.82,36.61,36.75,182045.0,31.2225,31.3673,31.1884,31.3077,182045.0
2019-06-19 10:00:00,36.74,36.82,36.68,36.73,284882.0,31.2992,31.3673,31.248,31.2906,284882.0
2019-06-19 10:10:00,36.73,36.78,36.56,36.56,416158.0,31.2906,31.3332,31.1458,31.1458,416158.0
2019-06-19 10:20:00,36.56,36.57,36.31,36.41,491134.0,31.1458,31.1543,30.9328,31.018,491134.0
2019-06-19 10:30:00,36.42,36.9,36.42,36.65,573670.0,31.0265,31.4355,31.0265,31.2225,573670.0
2019-06-19 10:40:00,36.65,36.71,36.58,36.63,207003.0,31.2225,31.2736,31.1629,31.2054,207003.0
2019-06-19 10:50:00,36.64,36.73,36.62,36.68,154323.0,31.214,31.2906,31.1969,31.248,154323.0
2019-06-19 11:00:00,36.69,36.73,36.61,36.62,154765.0,31.2566,31.2906,31.1884,31.1969,154765.0
2019-06-19 11:10:00,36.61,36.71,36.61,36.65,131569.0,31.1884,31.2736,31.1884,31.2225,131569.0
2019-06-19 11:20:00,36.65,36.73,36.57,36.59,150875.0,31.2225,31.2906,31.1543,31.1714,150875.0
2019-06-19 11:30:00,36.59,36.65,36.55,36.58,108434.0,31.1714,31.2225,31.1373,31.1629,108434.0
2019-06-19 11:40:00,36.57,36.7,36.56,36.64,213419.0,31.1543,31.2651,31.1458,31.214,213419.0
2019-06-19 11:50:00,36.65,36.65,36.53,36.55,146368.0,31.2225,31.2225,31.1203,31.1373,146368.0
2019-06-19 12:00:00,36.55,36.6,36.53,36.59,94218.0,31.1373,31.1799,31.1203,31.1714,94218.0
2019-06-19 12:10:00,36.58,36.6,36.54,36.56,73676.0,31.1629,31.1799,31.1288,31.1458,73676.0
2019-06-19 12:20:00,36.56,36.57,36.49,36.49,118428.0,31.1458,31.1543,31.0862,31.0862,118428.0
2019-06-19 12:30:00,36.5,36.51,36.41,36.5,91814.0,31.0947,31.1032,31.018,31.0947,91814.0
2019-06-19 12:40:00,36.5,36.51,36.45,36.48,90298.0,31.0947,31.1032,31.0521,31.0777,90298.0
2019-06-19 12:50:00,36.48,36.5,36.43,36.46,84120.0,31.0777,31.0947,31.0351,31.0606,84120.0
2019-06-19 13:00:00,36.46,36.52,36.45,36.52,98214.0,31.0606,31.1117,31.0521,31.1117,98214.0
2019-06-19 13:10:00,36.52,36.54,36.47,36.51,144118.0,31.1117,31.1288,31.0691,31.1032,144118.0
2019-06-19 13:20:00,36.51,36.59,36.5,36.53,135199.0,31.1032,31.1714,31.0947,31.1203,135199.0
2019-06-19 13:30:00,36.53,36.6,36.52,36.58,110135.0,31.1203,31.1799,31.1117,31.1629,110135.0
2019-06-19 13:40:00,36.57,36.58,36.49,36.53,135916.0,31.1543,31.1629,31.0862,31.1203,135916.0
2019-06-19 13:50:00,36.53,36.64,36.52,36.59,184193.0,31.1203,31.214,31.1117,31.1714,184193.0
2019-06-19 14:00:00,36.59,36.75,36.48,36.53,372370.0,31.1714,31.3077,31.0777,31.1203,372370.0
2019-06-19 14:10:00,36.53,36.68,36.5,36.52,141089.0,31.1203,31.248,31.0947,31.1117,141089.0
2019-06-19 14:20:00,36.53,36.53,36.4,36.44,256384.0,31.1203,31.1203,31.0095,31.0436,256384.0
2019-06-19 14:30:00,36.45,36.58,36.42,36.43,132360.0,31.0521,31.1629,31.0265,31.0351,132360.0
2019-06-19 14:40:00,36.43,36.54,36.39,36.48,103990.0,31.0351,31.1288,31.001,31.0777,103990.0
2019-06-19 14:50:00,36.48,36.69,36.47,36.68,169680.0,31.0777,31.2566,31.0691,31.248,169680.0
2019-06-19 15:00:00,36.67,36.72,36.6,36.68,171177.0,31.2395,31.2821,31.1799,31.248,171177.0
2019-06-19 15:10:00,36.68,36.74,36.65,36.73,143486.0,31.248,31.2992,31.2225,31.2906,143486.0
2019-06-19 15:20:00,36.73,36.75,36.63,36.63,169438.0,31.2906,31.3077,31.2054,31.2054,169438.0
2019-06-19 15:30:00,36.63,36.68,36.54,36.61,304279.0,31.2054,31.248,31.1288,31.1884,304279.0
2019-06-19 15:40:00,36.61,36.7,36.6,36.63,276060.0,31.1884,31.2651,31.1799,31.2054,276060.0
2019-06-19 15:50:00,36.64,36.68,36.49,36.51,852733.0,31.214,31.248,31.0862,31.1032,852733.0
2019-06-20 09:30:00,37.39,37.81,37.28,37.64,696100.0,31.8529,32.2107,31.7592,32.0659,696100.0
2019-06-20 09:40:00,37.64,37.93,37.63,37.89,462787.0,32.0659,32.3129,32.0574,32.2789,462787.0
2019-06-20 09:50:00,37.89,38.09,37.89,38.02,450259.0,32.2789,32.4492,32.2789,32.3896,450259.0
2019-06-20 10:00:00,38.01,38.22,37.97,38.09,439868.0,32.3811,32.56,32.347,32.4492,439868.0
2019-06-20 10:10:00,38.09,38.13,37.93,37.98,322985.0,32.4492,32.4833,32.3129,32.3555,322985.0
2019-06-20 10:20:00,37.98,38.22,37.97,38.18,291340.0,32.3555,32.56,32.347,32.5259,291340.0
2019-06-20 10:30:00,38.18,38.3,38.11,38.2,275987.0,32.5259,32.6281,32.4663,32.5429,275987.0
2019-06-20 10:40:00,38.2,38.32,38.13,38.28,276867.0,32.5429,32.6452,32.4833,32.6111,276867.0
2019-06-20 10:50:00,38.29,38.3,38.14,38.14,257250.0,32.6196,32.6281,32.4918,32.4918,257250.0
2019-06-20 11:00:00,38.14,38.27,38.13,38.21,203384.0,32.4918,32.6026,32.4833,32.5515,203384.0
2019-06-20 11:10:00,38.21,38.24,38.06,38.16,155320.0,32.5515,32.577,32.4237,32.5089,155320.0
2019-06-20 11:20:00,38.16,38.22,38.06,38.19,217151.0,32.5089,32.56,32.4237,32.5344,217151.0
2019-06-20 11:30:00,38.19,38.24,38.18,38.2,342840.0,32.5344,32.577,32.5259,32.5429,342840.0
2019-06-20 11:40:00,38.2,38.29,38.19,38.25,214558.0,32.5429,32.6196,32.5344,32.5855,214558.0
2019-06-20 11:50:00,38.25,38.29,38.19,38.22,226619.0,32.5855,32.6196,32.5344,32.56,226619.0
2019-06-20 12:00:00,38.2,38.22,38.07,38.07,270625.0,32.5429,32.56,32.4322,32.4322,270625.0
2019-06-20 12:10:00,38.07,38.08,37.99,38.02,308563.0,32.4322,32.4407,32.364,32.3896,308563.0
2019-06-20 12:20:00,38.02,38.07,37.98,38.07,181467.0,32.3896,32.4322,32.3555,32.4322,181467.0
2019-06-20 12:30:00,38.06,38.15,38.06,38.09,167123.0,32.4237,32.5003,32.4237,32.4492,167123.0
2019-06-20 12:40:00,38.09,38.16,38.08,38.12,153411.0,32.4492,32.5089,32.4407,32.4748,153411.0
2019-06-20 12:50:00,38.12,38.26,38.11,38.23,212793.0,32.4748,32.5941,32.4663,32.5685,212793.0
2019-06-20 13:00:00,38.23,38.35,38.22,38.3,151912.0,32.5685,32.6707,32.56,32.6281,151912.0
2019-06-20 13:10:00,38.3,38.33,38.16,38.16,125669.0,32.6281,32.6537,32.5089,32.5089,125669.0
2019-06-20 13:20:00,38.16,38.18,38.09,38.14,135883.0,32.5089,32.5259,32.4492,32.4918,135883.0
2019-06-20 13:30:00,38.13,38.16,38.04,38.04,155738.0,32.4833,32.5089,32.4066,32.4066,155738.0
2019-06-20 13:40:00,38.04,38.09,37.95,37.95,151667.0,32.4066,32.4492,32.33,32.33,151667.0
2019-06-20 13:50:00,37.95,38.0,37.91,37.98,164647.0,32.33,32.3726,32.2959,32.3555,164647.0
2019-06-20 14:00:00,37.98,38.1,37.98,38.04,104874.0,32.3555,32.4578,32.3555,32.4066,104874.0
2019-06-20 14:10:00,38.04,38.09,38.0,38.04,103110.0,32.4066,32.4492,32.3726,32.4066,103110.0
2019-06-20 14:20:00,38.04,38.16,37.98,38.11,139726.0,32.4066,32.5089,32.3555,32.4663,139726.0
2019-06-20 14:30:00,38.11,38.14,38.04,38.05,128318.0,32.4663,32.4918,32.4066,32.4152,128318.0
2019-06-20 14:40:00,38.06,38.07,38.01,38.04,135704.0,32.4237,32.4322,32.3811,32.4066,135704.0
2019-06-20 14:50:00,38.05,38.07,38.0,38.05,164045.0,32.4152,32.4322,32.3726,32.4152,164045.0
2019-06-20 15:00:00,38.04,38.12,38.02,38.12,184650.0,32.4066,32.4748,32.3896,32.4748,184650.0
2019-06-20 15:10:00,38.12,38.26,38.11,38.25,237288.0,32.4748,32.5941,32.4663,32.5855,237288.0
2019-06-20 15:20:00,38.25,38.25,38.19,38.24,188662.0,32.5855,32.5855,32.5344,32.577,188662.0
2019-06-20 15:30:00,38.23,38.26,38.19,38.2,386090.0,32.5685,32.5941,32.5344,32.5429,386090.0
2019-06-20 15:40:00,38.21,38.25,38.17,38.2,410741.0,32.5515,32.5855,32.5174,32.5429,410741.0
2019-06-20 15:50:00,38.2,38.28,38.19,38.24,1266537.0,32.5429,32.6111,32.5344,32.577,1266537.0
2019-06-21 09:30:00,38.36,38.91,38.36,38.75,1944648.0,32.6793,33.1478,32.6793,33.0115,1944648.0
2019-06-21 09:40:00,38.75,38.76,38.08,38.13,351987.0,33.0115,33.02,32.4407,32.4833,351987.0
2019-06-21 09:50:00,38.15,38.34,38.12,38.31,300179.0,32.5003,32.6622,32.4748,32.6367,300179.0
2019-06-21 10:00:00,38.32,38.53,38.29,38.5,577029.0,32.6452,32.8241,32.6196,32.7985,577029.0
2019-06-21 10:10:00,38.5,38.6,38.44,38.54,599067.0,32.7985,32.8837,32.7474,32.8326,599067.0
2019-06-21 10:20:00,38.54,38.74,38.52,38.7,209493.0,32.8326,33.003,32.8156,32.9689,209493.0
2019-06-21 10:30:00,38.7,38.74,38.62,38.68,301171.0,32.9689,33.003,32.9007,32.9519,301171.0
2019-06-21 10:40:00,38.69,38.71,38.61,38.62,183231.0,32.9604,32.9774,32.8922,32.9007,183231.0
2019-06-21 10:50:00,38.63,38.74,38.61,38.74,146339.0,32.9093,33.003,32.8922,33.003,146339.0
2019-06-21 11:00:00,38.75,38.82,38.67,38.74,163650.0,33.0115,33.0711,32.9433,33.003,163650.0
2019-06-21 11:10:00,38.74,38.74,38.48,38.59,325289.0,33.003,33.003,32.7815,32.8752,325289.0
2019-06-21 11:20:00,38.59,38.65,38.57,38.61,145963.0,32.8752,32.9263,32.8582,32.8922,145963.0
2019-06-21 11:30:00,38.61,38.63,38.53,38.55,112901.0,32.8922,32.9093,32.8241,32.8411,112901.0
2019-06-21 11:40:00,38.55,38.59,38.41,38.48,352226.0,32.8411,32.8752,32.7218,32.7815,352226.0
2019-06-21 11:50:00,38.48,38.54,38.46,38.47,317803.0,32.7815,32.8326,32.7644,32.773,317803.0
2019-06-21 12:00:00,38.46,38.5,38.41,38.5,149390.0,32.7644,32.7985,32.7218,32.7985,149390.0
2019-06-21 12:10:00,38.49,38.55,38.46,38.47,126560.0,32.79,32.8411,32.7644,32.773,126560.0
2019-06-21 12:20:00,38.47,38.49,38.41,38.44,111570.0,32.773,32.79,32.7218,32.7474,111570.0
2019-06-21 12:30:00,38.44,38.47,38.37,38.45,128300.0,32.7474,32.773,32.6878,32.7559,128300.0
2019-06-21 12:40:00,38.46,38.47,38.4,38.43,64009.0,32.7644,32.773,32.7133,32.7389,64009.0
2019-06-21 12:50:00,38.43,38.47,38.39,38.44,60552.0,32.7389,32.773,32.7048,32.7474,60552.0
2019-06-21 13:00:00,38.44,38.47,38.38,38.41,74200.0,32.7474,32.773,32.6963,32.7218,74200.0
2019-06-21 13:10:00,38.41,38.47,38.4,38.45,59360.0,32.7218,32.773,32.7133,32.7559,59360.0
2019-06-21 13:20:00,38.45,38.48,38.42,38.48,78019.0,32.7559,32.7815,32.7304,32.7815,78019.0
2019-06-21 13:30:00,38.48,38.48,38.42,38.43,54492.0,32.7815,32.7815,32.7304,32.7389,54492.0
2019-06-21 13:40:00,38.44,38.5,38.41,38.45,75280.0,32.7474,32.7985,32.7218,32.7559,75280.0
2019-06-21 13:50:00,38.45,38.49,38.44,38.46,84495.0,32.7559,32.79,32.7474,32.7644,84495.0
2019-06-21 14:00:00,38.46,38.47,38.39,38.44,108917.0,32.7644,32.773,32.7048,32.7474,108917.0
2019-06-21 14:10:00,38.44,38.49,38.43,38.48,55342.0,32.7474,32.79,32.7389,32.7815,55342.0
2019-06-21 14:20:00,38.47,38.5,38.43,38.45,117781.0,32.773,32.7985,32.7389,32.7559,117781.0
2019-06-21 14:30:00,38.46,38.49,38.44,38.47,70205.0,32.7644,32.79,32.7474,32.773,70205.0
2019-06-21 14:40:00,38.46,38.49,38.44,38.46,119597.0,32.7644,32.79,32.7474,32.7644,119597.0
2019-06-21 14:50:00,38.46,38.52,38.45,38.5,116855.0,32.7644,32.8156,32.7559,32.7985,116855.0
2019-06-21 15:00:00,38.49,38.56,38.47,38.55,130635.0,32.79,32.8496,32.773,32.8411,130635.0
2019-06-21 15:10:00,38.55,38.56,38.49,38.55,118818.0,32.8411,32.8496,32.79,32.8411,118818.0
2019-06-21 15:20:00,38.55,38.58,38.52,38.55,147595.0,32.8411,32.8667,32.8156,32.8411,147595.0
2019-06-21 15:30:00,38.55,38.61,38.53,38.61,189458.0,32.8411,32.8922,32.8241,32.8922,189458.0
2019-06-21 15:40:00,38.61,38.74,38.61,38.74,406836.0,32.8922,33.003,32.8922,33.003,406836.0
2019-06-21 15:50:00,38.73,38.91,38.7,38.89,1513885.0,32.9945,33.1478,32.9689,33.1308,1513885.0
2019-06-24 09:30:00,38.7,39.05,38.53,39.0,494126.0,32.9689,33.2671,32.8241,33.2245,494126.0
2019-06-24 09:40:00,39.01,39.1,38.82,38.95,432622.0,33.233,33.3097,33.0711,33.1819,432622.0
2019-06-24 09:50:00,38.96,39.11,38.87,39.04,268889.0,33.1904,33.3182,33.1137,33.2585,268889.0
2019-06-24 10:00:00,39.04,39.18,38.98,39.01,182964.0,33.2585,33.3778,33.2074,33.233,182964.0
2019-06-24 10:10:00,39.02,39.08,38.96,39.08,168675.0,33.2415,33.2926,33.1904,33.2926,168675.0
2019-06-24 10:20:00,39.08,39.08,38.94,39.0,139461.0,33.2926,33.2926,33.1734,33.2245,139461.0
2019-06-24 10:30:00,39.0,39.04,38.89,38.89,158906.0,33.2245,33.2585,33.1308,33.1308,158906.0
2019-06-24 10:40:00,38.89,38.9,38.7,38.71,148921.0,33.1308,33.1393,32.9689,32.9774,148921.0
2019-06-24 10:50:00,38.71,38.75,38.68,38.7,107379.0,32.9774,33.0115,32.9519,32.9689,107379.0
2019-06-24 11:00:00,38.71,38.73,38.49,38.51,172588.0,32.9774,32.9945,32.79,32.807,172588.0
2019-06-24 11:10:00,38.5,38.54,38.41,38.44,121248.0,32.7985,32.8326,32.7218,32.7474,121248.0
2019-06-24 11:20:00,38.44,38.56,38.44,38.47,182200.0,32.7474,32.8496,32.7474,32.773,182200.0
2019-06-24 11:30:00,38.47,38.55,38.45,38.5,172348.0,32.773,32.8411,32.7559,32.7985,172348.0
2019-06-24 11:40:00,38.5,38.69,38.48,38.61,159361.0,32.7985,32.9604,32.7815,32.8922,159361.0
2019-06-24 11:50:00,38.6,38.64,38.52,38.54,101412.0,32.8837,32.9178,32.8156,32.8326,101412.0
2019-06-24 12:00:00,38.54,38.61,38.5,38.56,166352.0,32.8326,32.8922,32.7985,32.8496,166352.0
2019-06-24 12:10:00,38.57,38.63,38.53,38.56,83451.0,32.8582,32.9093,32.8241,32.8496,83451.0
2019-06-24 12:20:00,38.56,38.58,38.47,38.48,81983.0,32.8496,32.8667,32.773,32.7815,81983.0
2019-06-24 12:30:00,38.48,38.59,38.43,38.59,153377.0,32.7815,32.8752,32.7389,32.8752,153377.0
2019-06-24 12:40:00,38.58,38.66,38.55,38.66,77742.0,32.8667,32.9348,32.8411,32.9348,77742.0
2019-06-24 12:50:00,38.66,38.7,38.64,38.66,101388.0,32.9348,32.9689,32.9178,32.9348,101388.0
2019-06-24 13:00:00,38.66,38.73,38.65,38.71,75708.0,32.9348,32.9945,32.9263,32.9774,75708.0
2019-06-24 13:10:00,38.71,38.8,38.71,38.78,109307.0,32.9774,33.0541,32.9774,33.0371,109307.0
2019-06-24 13:20:00,38.78,38.82,38.75,38.78,137325.0,33.0371,33.0711,33.0115,33.0371,137325.0
2019-06-24 13:30:00,38.77,38.79,38.73,38.74,87718.0,33.0285,33.0456,32.9945,33.003,87718.0
2019-06-24 13:40:00,38.74,38.75,38.64,38.67,62848.0,33.003,33.0115,32.9178,32.9433,62848.0
2019-06-24 13:50:00,38.67,38.76,38.65,38.75,102902.0,32.9433,33.02,32.9263,33.0115,102902.0
2019-06-24 14:00:00,38.75,38.77,38.72,38.77,76190.0,33.0115,33.0285,32.9859,33.0285,76190.0
2019-06-24 14:10:00,38.77,38.85,38.75,38.8,116255.0,33.0285,33.0967,33.0115,33.0541,116255.0
2019-06-24 14:20:00,38.8,38.81,38.74,38.79,89375.0,33.0541,33.0626,33.003,33.0456,89375.0
2019-06-24 14:30:00,38.79,38.89,38.77,38.88,129297.0,33.0456,33.1308,33.0285,33.1222,129297.0
2019-06-24 14:40:00,38.88,38.91,38.76,38.8,168095.0,33.1222,33.1478,33.02,33.0541,168095.0
2019-06-24 14:50:00,38.79,38.83,38.73,38.8,245321.0,33.0456,33.0796,32.9945,33.0541,245321.0
2019-06-24 15:00:00,38.8,38.84,38.79,38.8,133959.0,33.0541,33.0882,33.0456,33.0541,133959.0
2019-06-24 15:10:00,38.8,38.83,38.74,38.76,123988.0,33.0541,33.0796,33.003,33.02,123988.0
2019-06-24 15:20:00,38.76,38.76,38.67,38.67,147268.0,33.02,33.02,32.9433,32.9433,147268.0
2019-06-24 15:30:00,38.68,38.69,38.55,38.58,174017.0,32.9519,32.9604,32.8411,32.8667,174017.0
2019-06-24 15:40:00,38.58,38.63,38.55,38.55,295267.0,32.8667,32.9093,32.8411,32.8411,295267.0
2019-06-24 15:50:00,38.56,38.67,38.55,38.65,810837.0,32.8496,32.9433,32.8411,32.9263,810837.0
2019-06-25 09:30:00,38.58,38.58,38.2,38.26,786944.0,32.8667,32.8667,32.5429,32.5941,786944.0
2019-06-25 09:40:00,38.25,38.32,38.1,38.18,955177.0,32.5855,32.6452,32.4578,32.5259,955177.0
2019-06-25 09:50:00,38.18,38.4,38.17,38.4,107029.0,32.5259,32.7133,32.5174,32.7133,107029.0
2019-06-25 10:00:00,38.41,38.48,38.34,38.39,159158.0,32.7218,32.7815,32.6622,32.7048,159158.0
2019-06-25 10:10:00,38.39,38.41,38.3,38.32,130582.0,32.7048,32.7218,32.6281,32.6452,130582.0
2019-06-25 10:20:00,38.32,38.32,38.17,38.27,154498.0,32.6452,32.6452,32.5174,32.6026,154498.0
2019-06-25 10:30:00,38.27,38.33,38.22,38.28,201136.0,32.6026,32.6537,32.56,32.6111,201136.0
2019-06-25 10:40:00,38.29,38.37,38.28,38.29,92867.0,32.6196,32.6878,32.6111,32.6196,92867.0
2019-06-25 10:50:00,38.29,38.36,38.25,38.32,90053.0,32.6196,32.6793,32.5855,32.6452,90053.0
2019-06-25 11:00:00,38.33,38.39,38.31,38.35,99601.0,32.6537,32.7048,32.6367,32.6707,99601.0
2019-06-25 11:10:00,38.34,38.41,38.33,38.37,114535.0,32.6622,32.7218,32.6537,32.6878,114535.0
2019-06-25 11:20:00,38.37,38.41,38.28,38.33,109801.0,32.6878,32.7218,32.6111,32.6537,109801.0
2019-06-25 11:30:00,38.34,38.36,38.24,38.29,79321.0,32.6622,32.6793,32.577,32.6196,79321.0
2019-06-25 11:40:00,38.3,38.36,38.29,38.35,92606.0,32.6281,32.6793,32.6196,32.6707,92606.0
2019-06-25 11:50:00,38.35,38.39,38.3,38.37,55257.0,32.6707,32.7048,32.6281,32.6878,55257.0
2019-06-25 12:00:00,38.38,38.46,38.37,38.45,77092.0,32.6963,32.7644,32.6878,32.7559,77092.0
2019-06-25 12:10:00,38.44,38.52,38.44,38.47,65764.0,32.7474,32.8156,32.7474,32.773,65764.0
2019-06-25 12:20:00,38.47,38.53,38.46,38.53,67388.0,32.773,32.8241,32.7644,32.8241,67388.0
2019-06-25 12:30:00,38.52,38.55,38.46,38.46,95905.0,32.8156,32.8411,32.7644,32.7644,95905.0
2019-06-25 12:40:00,38.47,38.53,38.47,38.51,71732.0,32.773,32.8241,32.773,32.807,71732.0
2019-06-25 12:50:00,38.51,38.52,38.45,38.46,82744.0,32.807,32.8156,32.7559,32.7644,82744.0
2019-06-25 13:00:00,38.47,38.49,38.4,38.48,104185.0,32.773,32.79,32.7133,32.7815,104185.0
2019-06-25 13:10:00,38.49,38.5,38.43,38.47,66524.0,32.79,32.7985,32.7389,32.773,66524.0
2019-06-25 13:20:00,38.48,38.54,38.45,38.53,74960.0,32.7815,32.8326,32.7559,32.8241,74960.0
2019-06-25 13:30:00,38.53,38.55,38.47,38.49,96092.0,32.8241,32.8411,32.773,32.79,96092.0
2019-06-25 13:40:00,38.5,38.57,38.44,38.53,77156.0,32.7985,32.8582,32.7474,32.8241,77156.0
2019-06-25 13:50:00,38.53,38.62,38.52,38.62,107451.0,32.8241,32.9007,32.8156,32.9007,107451.0
2019-06-25 14:00:00,38.62,38.73,38.62,38.64,97658.0,32.9007,32.9945,32.9007,32.9178,97658.0
2019-06-25 14:10:00,38.64,38.71,38.59,38.68,64016.0,32.9178,32.9774,32.8752,32.9519,64016.0
2019-06-25 14:20:00,38.68,38.74,38.61,38.63,79484.0,32.9519,33.003,32.8922,32.9093,79484.0
2019-06-25 14:30:00,38.63,38.63,38.54,38.6,74722.0,32.9093,32.9093,32.8326,32.8837,74722.0
2019-06-25 14:40:00,38.59,38.67,38.57,38.66,92707.0,32.8752,32.9433,32.8582,32.9348,92707.0
2019-06-25 14:50:00,38.65,38.67,38.62,38.66,67166.0,32.9263,32.9433,32.9007,32.9348,67166.0
2019-06-25 15:00:00,38.65,38.71,38.62,38.66,158264.0,32.9263,32.9774,32.9007,32.9348,158264.0
2019-06-25 15:10:00,38.66,38.66,38.49,38.51,131954.0,32.9348,32.9348,32.79,32.807,131954.0
2019-06-25 15:20:00,38.5,38.6,38.49,38.58,141053.0,32.7985,32.8837,32.79,32.8667,141053.0
2019-06-25 15:30:00,38.58,38.61,38.54,38.54,144445.0,32.8667,32.8922,32.8326,32.8326,144445.0
2019-06-25 15:40:00,38.55,38.56,38.5,38.54,138618.0,32.8411,32.8496,32.7985,32.8326,138618.0
2019-06-25 15:50:00,38.54,38.59,38.46,38.58,673512.0,32.8326,32.8752,32.7644,32.8667,673512.0
2019-06-26 09:30:00,39.03,39.12,38.77,38.87,526391.0,33.25,33.3267,33.0285,33.1137,526391.0
2019-06-26 09:40:00,38.88,38.98,38.76,38.98,153920.0,33.1222,33.2074,33.02,33.2074,153920.0
2019-06-26 09:50:00,38.99,39.09,38.94,39.04,362618.0,33.216,33.3011,33.1734,33.2585,362618.0
2019-06-26 10:00:00,39.03,39.12,38.98,39.07,257959.0,33.25,33.3267,33.2074,33.2841,257959.0
2019-06-26 10:10:00,39.05,39.16,39.02,39.15,133756.0,33.2671,33.3608,33.2415,33.3523,133756.0
2019-06-26 10:20:00,39.16,39.22,39.09,39.18,123106.0,33.3608,33.4119,33.3011,33.3778,123106.0
2019-06-26 10:30:00,39.19,39.6,39.19,39.48,378215.0,33.3863,33.7356,33.3863,33.6334,378215.0
2019-06-26 10:40:00,39.48,39.56,39.45,39.56,144869.0,33.6334,33.7015,33.6078,33.7015,144869.0
2019-06-26 10:50:00,39.55,39.7,39.54,39.68,229186.0,33.693,33.8208,33.6845,33.8038,229186.0
2019-06-26 11:00:00,39.67,39.75,39.61,39.65,150523.0,33.7953,33.8634,33.7441,33.7782,150523.0
2019-06-26 11:10:00,39.65,39.71,39.52,39.52,239950.0,33.7782,33.8293,33.6675,33.6675,239950.0
2019-06-26 11:20:00,39.52,39.68,39.49,39.68,154838.0,33.6675,33.8038,33.6419,33.8038,154838.0
2019-06-26 11:30:00,39.68,39.68,39.5,39.53,119623.0,33.8038,33.8038,33.6504,33.676,119623.0
2019-06-26 11:40:00,39.53,39.65,39.49,39.65,91816.0,33.676,33.7782,33.6419,33.7782,91816.0
2019-06-26 11:50:00,39.65,39.66,39.55,39.62,141971.0,33.7782,33.7867,33.693,33.7527,141971.0
2019-06-26 12:00:00,39.61,39.63,39.46,39.48,113207.0,33.7441,33.7612,33.6164,33.6334,113207.0
2019-06-26 12:10:00,39.49,39.52,39.42,39.44,74740.0,33.6419,33.6675,33.5823,33.5993,74740.0
2019-06-26 12:20:00,39.44,39.46,39.34,39.4,84288.0,33.5993,33.6164,33.5141,33.5652,84288.0
2019-06-26 12:30:00,39.39,39.41,39.28,39.29,150120.0,33.5567,33.5738,33.463,33.4715,150120.0
2019-06-26 12:40:00,39.29,39.3,39.23,39.23,90062.0,33.4715,33.48,33.4204,33.4204,90062.0
2019-06-26 12:50:00,39.24,39.3,39.22,39.3,74365.0,33.4289,33.48,33.4119,33.48,74365.0
2019-06-26 13:00:00,39.3,39.33,39.25,39.29,101468.0,33.48,33.5056,33.4375,33.4715,101468.0
2019-06-26 13:10:00,39.29,39.36,39.28,39.28,105502.0,33.4715,33.5312,33.463,33.463,105502.0
2019-06-26 13:20:00,39.28,39.34,39.26,39.3,79711.0,33.463,33.5141,33.446,33.48,79711.0
2019-06-26 13:30:00,39.29,39.33,39.26,39.28,116679.0,33.4715,33.5056,33.446,33.463,116679.0
2019-06-26 13:40:00,39.29,39.3,39.21,39.22,156720.0,33.4715,33.48,33.4034,33.4119,156720.0
2019-06-26 13:50:00,39.22,39.22,39.12,39.13,136259.0,33.4119,33.4119,33.3267,33.3352,136259.0
2019-06-26 14:00:00,39.12,39.23,39.12,39.22,109357.0,33.3267,33.4204,33.3267,33.4119,109357.0
2019-06-26 14:10:00,39.22,39.33,39.21,39.29,97395.0,33.4119,33.5056,33.4034,33.4715,97395.0
2019-06-26 14:20:00,39.28,39.34,39.28,39.3,91477.0,33.463,33.5141,33.463,33.48,91477.0
2019-06-26 14:30:00,39.3,39.31,39.24,39.27,95726.0,33.48,33.4886,33.4289,33.4545,95726.0
2019-06-26 14:40:00,39.27,39.34,39.21,39.25,120544.0,33.4545,33.5141,33.4034,33.4375,120544.0
2019-06-26 14:50:00,39.25,39.27,39.2,39.22,92717.0,33.4375,33.4545,33.3949,33.4119,92717.0
2019-06-26 15:00:00,39.22,39.24,39.13,39.16,127001.0,33.4119,33.4289,33.3352,33.3608,127001.0
2019-06-26 15:10:00,39.16,39.2,39.11,39.11,134161.0,33.3608,33.3949,33.3182,33.3182,134161.0
2019-06-26 15:20:00,39.12,39.2,39.09,39.17,144891.0,33.3267,33.3949,33.3011,33.3693,144891.0
2019-06-26 15:30:00,39.16,39.22,39.15,39.18,113366.0,33.3608,33.4119,33.3523,33.3778,113366.0
2019-06-26 15:40:00,39.18,39.19,39.09,39.11,223602.0,33.3778,33.3863,33.3011,33.3182,223602.0
2019-06-26 15:50:00,39.1,39.11,39.0,39.05,778764.0,33.3097,33.3182,33.2245,33.2671,778764.0
2019-06-27 09:30:00,39.18,39.28,38.96,39.05,316445.0,33.3778,33.463,33.1904,33.2671,316445.0
2019-06-27 09:40:00,39.04,39.1,38.88,39.0,175183.0,33.2585,33.3097,33.1222,33.2245,175183.0
2019-06-27 09:50:00,39.0,39.11,38.95,38.95,130803.0,33.2245,33.3182,33.1819,33.1819,130803.0
2019-06-27 10:00:00,38.95,39.02,38.85,38.98,95937.0,33.1819,33.2415,33.0967,33.2074,95937.0
2019-06-27 10:10:00,38.98,39.1,38.97,39.09,105675.0,33.2074,33.3097,33.1989,33.3011,105675.0
2019-06-27 10:20:00,39.09,39.18,39.09,39.13,87645.0,33.3011,33.3778,33.3011,33.3352,87645.0
2019-06-27 10:30:00,39.14,39.17,39.06,39.15,116120.0,33.3437,33.3693,33.2756,33.3523,116120.0
2019-06-27 10:40:00,39.15,39.17,39.06,39.12,68021.0,33.3523,33.3693,33.2756,33.3267,68021.0
2019-06-27 10:50:00,39.12,39.29,39.12,39.26,120391.0,33.3267,33.4715,33.3267,33.446,120391.0
2019-06-27 11:00:00,39.26,39.31,39.23,39.24,78678.0,33.446,33.4886,33.4204,33.4289,78678.0
2019-06-27 11:10:00,39.24,39.26,39.07,39.11,127988.0,33.4289,33.446,33.2841,33.3182,127988.0
2019-06-27 11:20:00,39.12,39.15,39.01,39.09,132049.0,33.3267,33.3523,33.233,33.3011,132049.0
2019-06-27 11:30:00,39.09,39.11,39.0,39.04,177452.0,33.3011,33.3182,33.2245,33.2585,177452.0
2019-06-27 11:40:00,39.04,39.12,39.01,39.08,115004.0,33.2585,33.3267,33.233,33.2926,115004.0
2019-06-27 11:50:00,39.09,39.15,39.01,39.07,165012.0,33.3011,33.3523,33.233,33.2841,165012.0
2019-06-27 12:00:00,39.06,39.12,39.03,39.12,95671.0,33.2756,33.3267,33.25,33.3267,95671.0
2019-06-27 12:10:00,39.14,39.18,39.08,39.16,122598.0,33.3437,33.3778,33.2926,33.3608,122598.0
2019-06-27 12:20:00,39.17,39.29,39.17,39.28,84559.0,33.3693,33.4715,33.3693,33.463,84559.0
2019-06-27 12:30:00,39.27,39.29,39.19,39.19,83187.0,33.4545,33.4715,33.3863,33.3863,83187.0
2019-06-27 12:40:00,39.2,39.23,39.17,39.23,84354.0,33.3949,33.4204,33.3693,33.4204,84354.0
2019-06-27 12:50:00,39.23,39.27,39.21,39.25,137011.0,33.4204,33.4545,33.4034,33.4375,137011.0
2019-06-27 13:00:00,39.24,39.33,39.24,39.32,101860.0,33.4289,33.5056,33.4289,33.4971,101860.0
2019-06-27 13:10:00,39.31,39.31,39.23,39.25,103362.0,33.4886,33.4886,33.4204,33.4375,103362.0
2019-06-27 13:20:00,39.24,39.34,39.23,39.31,84417.0,33.4289,33.5141,33.4204,33.4886,84417.0
2019-06-27 13:30:00,39.31,39.32,39.24,39.26,68816.0,33.4886,33.4971,33.4289,33.446,68816.0
2019-06-27 13:40:00,39.26,39.28,39.17,39.27,167606.0,33.446,33.463,33.3693,33.4545,167606.0
2019-06-27 13:50:00,39.27,39.32,39.27,39.3,85774.0,33.4545,33.4971,33.4545,33.48,85774.0
2019-06-27 14:00:00,39.3,39.32,39.24,39.26,79605.0,33.48,33.4971,33.4289,33.446,79605.0
2019-06-27 14:10:00,39.26,39.35,39.26,39.35,88458.0,33.446,33.5226,33.446,33.5226,88458.0
2019-06-27 14:20:00,39.34,39.35,39.28,39.3,71593.0,33.5141,33.5226,33.463,33.48,71593.0
2019-06-27 14:30:00,39.3,39.32,39.14,39.15,135843.0,33.48,33.4971,33.3437,33.3523,135843.0
2019-06-27 14:40:00,39.14,39.22,39.1,39.16,229826.0,33.3437,33.4119,33.3097,33.3608,229826.0
2019-06-27 14:50:00,39.15,39.16,39.08,39.11,101350.0,33.3523,33.3608,33.2926,33.3182,101350.0
2019-06-27 15:00:00,39.11,39.16,39.09,39.11,98006.0,33.3182,33.3608,33.3011,33.3182,98006.0
2019-06-27 15:10:00,39.11,39.16,39.08,39.11,106966.0,33.3182,33.3608,33.2926,33.3182,106966.0
2019-06-27 15:20:00,39.11,39.11,39.05,39.05,97521.0,33.3182,33.3182,33.2671,33.2671,97521.0
2019-06-27 15:30:00,39.06,39.1,39.04,39.07,210159.0,33.2756,33.3097,33.2585,33.2841,210159.0
2019-06-27 15:40:00,39.07,39.1,39.05,39.07,195231.0,33.2841,33.3097,33.2671,33.2841,195231.0
2019-06-27 15:50:00,39.07,39.14,39.05,39.1,648030.0,33.2841,33.3437,33.2671,33.3097,648030.0
2019-06-28 09:30:00,39.23,39.56,39.19,39.51,333556.0,33.4204,33.7015,33.3863,33.6589,333556.0
2019-06-28 09:40:00,39.53,39.59,39.4,39.45,136183.0,33.676,33.7271,33.5652,33.6078,136183.0
2019-06-28 09:50:00,39.44,39.48,39.33,39.44,157937.0,33.5993,33.6334,33.5056,33.5993,157937.0
2019-06-28 10:00:00,39.44,39.47,39.33,39.37,120831.0,33.5993,33.6249,33.5056,33.5397,120831.0
2019-06-28 10:10:00,39.37,39.42,39.33,39.36,99867.0,33.5397,33.5823,33.5056,33.5312,99867.0
2019-06-28 10:20:00,39.37,39.4,39.32,39.35,84456.0,33.5397,33.5652,33.4971,33.5226,84456.0
2019-06-28 10:30:00,39.35,39.38,39.3,39.3,115616.0,33.5226,33.5482,33.48,33.48,115616.0
2019-06-28 10:40:00,39.3,39.32,39.22,39.31,87352.0,33.48,33.4971,33.4119,33.4886,87352.0
2019-06-28 10:50:00,39.31,39.37,39.28,39.36,96947.0,33.4886,33.5397,33.463,33.5312,96947.0
2019-06-28 11:00:00,39.35,39.39,39.33,39.38,80059.0,33.5226,33.5567,33.5056,33.5482,80059.0
2019-06-28 11:10:00,39.38,39.41,39.32,39.35,113373.0,33.5482,33.5738,33.4971,33.5226,113373.0
2019-06-28 11:20:00,39.35,39.37,39.29,39.32,75119.0,33.5226,33.5397,33.4715,33.4971,75119.0
2019-06-28 11:30:00,39.32,39.45,39.29,39.41,92934.0,33.4971,33.6078,33.4715,33.5738,92934.0
2019-06-28 11:40:00,39.41,39.43,39.38,39.41,100425.0,33.5738,33.5908,33.5482,33.5738,100425.0
2019-06-28 11:50:00,39.42,39.46,39.4,39.46,74191.0,33.5823,33.6164,33.5652,33.6164,74191.0
2019-06-28 12:00:00,39.46,39.56,39.45,39.53,163987.0,33.6164,33.7015,33.6078,33.676,163987.0
2019-06-28 12:10:00,39.52,39.61,39.51,39.6,133776.0,33.6675,33.7441,33.6589,33.7356,133776.0
2019-06-28 12:20:00,39.59,39.65,39.58,39.61,156945.0,33.7271,33.7782,33.7186,33.7441,156945.0
2019-06-28 12:30:00,39.61,39.62,39.55,39.56,89965.0,33.7441,33.7527,33.693,33.7015,89965.0
2019-06-28 12:40:00,39.56,39.58,39.53,39.55,87899.0,33.7015,33.7186,33.676,33.693,87899.0
2019-06-28 12:50:00,39.55,39.6,39.53,39.6,89908.0,33.693,33.7356,33.676,33.7356,89908.0
2019-06-28 13:00:00,39.6,39.65,39.58,39.59,73604.0,33.7356,33.7782,33.7186,33.7271,73604.0
2019-06-28 13:10:00,39.59,39.63,39.56,39.63,65726.0,33.7271,33.7612,33.7015,33.7612,65726.0
2019-06-28 13:20:00,39.62,39.62,39.58,39.59,57387.0,33.7527,33.7527,33.7186,33.7271,57387.0
2019-06-28 13:30:00,39.6,39.66,39.59,39.66,75481.0,33.7356,33.7867,33.7271,33.7867,75481.0
2019-06-28 13:40:00,39.66,39.73,39.65,39.71,138733.0,33.7867,33.8464,33.7782,33.8293,138733.0
2019-06-28 13:50:00,39.71,39.75,39.64,39.75,86936.0,33.8293,33.8634,33.7697,33.8634,86936.0
2019-06-28 14:00:00,39.75,39.75,39.69,39.69,75973.0,33.8634,33.8634,33.8123,33.8123,75973.0
2019-06-28 14:10:00,39.69,39.75,39.65,39.72,150655.0,33.8123,33.8634,33.7782,33.8378,150655.0
2019-06-28 14:20:00,39.72,39.72,39.62,39.65,124976.0,33.8378,33.8378,33.7527,33.7782,124976.0
2019-06-28 14:30:00,39.65,39.67,39.56,39.59,211911.0,33.7782,33.7953,33.7015,33.7271,211911.0
2019-06-28 14:40:00,39.59,39.6,39.47,39.51,160709.0,33.7271,33.7356,33.6249,33.6589,160709.0
2019-06-28 14:50:00,39.52,39.55,39.46,39.51,190409.0,33.6675,33.693,33.6164,33.6589,190409.0
2019-06-28 15:00:00,39.51,39.51,39.45,39.47,131348.0,33.6589,33.6589,33.6078,33.6249,131348.0
2019-06-28 15:10:00,39.48,39.56,39.46,39.53,119522.0,33.6334,33.7015,33.6164,33.676,119522.0
2019-06-28 15:20:00,39.54,39.59,39.44,39.46,222565.0,33.6845,33.7271,33.5993,33.6164,222565.0
2019-06-28 15:30:00,39.46,39.58,39.45,39.56,306868.0,33.6164,33.7186,33.6078,33.7015,306868.0
2019-06-28 15:40:00,39.55,39.62,39.51,39.59,300683.0,33.693,33.7527,33.6589,33.7271,300683.0
2019-06-28 15:50:00,39.6,39.78,39.59,39.73,1202490.0,33.7356,33.889,33.7271,33.8464,1202490.0
2019-07-01 09:30:00,40.42,40.63,40.27,40.44,419005.0,34.4342,34.6131,34.3064,34.4512,419005.0
2019-07-01 09:40:00,40.45,40.54,40.36,40.39,213777.0,34.4597,34.5364,34.3831,34.4086,213777.0
2019-07-01 09:50:00,40.37,40.52,40.25,40.44,161158.0,34.3916,34.5194,34.2894,34.4512,161158.0
2019-07-01 10:00:00,40.47,40.55,40.34,40.46,204028.0,34.4768,34.5449,34.366,34.4683,204028.0
2019-07-01 10:10:00,40.46,40.5,40.4,40.45,110482.0,34.4683,34.5023,34.4171,34.4597,110482.0
2019-07-01 10:20:00,40.46,40.48,40.31,40.37,155785.0,34.4683,34.4853,34.3405,34.3916,155785.0
2019-07-01 10:30:00,40.37,40.38,40.2,40.23,216769.0,34.3916,34.4001,34.2468,34.2723,216769.0
2019-07-01 10:40:00,40.23,40.3,40.21,40.29,133551.0,34.2723,34.332,34.2553,34.3234,133551.0
2019-07-01 10:50:00,40.3,40.38,40.25,40.26,101370.0,34.332,34.4001,34.2894,34.2979,101370.0
2019-07-01 11:00:00,40.26,40.39,40.26,40.37,236889.0,34.2979,34.4086,34.2979,34.3916,236889.0
2019-07-01 11:10:00,40.37,40.37,40.15,40.16,260422.0,34.3916,34.3916,34.2042,34.2127,260422.0
2019-07-01 11:20:00,40.16,40.2,39.95,39.98,181231.0,34.2127,34.2468,34.0338,34.0593,181231.0
2019-07-01 11:30:00,39.98,40.05,39.93,40.05,233471.0,34.0593,34.119,34.0167,34.119,233471.0
2019-07-01 11:40:00,40.06,40.13,40.03,40.05,228324.0,34.1275,34.1871,34.1019,34.119,228324.0
2019-07-01 11:50:00,40.06,40.12,40.05,40.09,106804.0,34.1275,34.1786,34.119,34.1531,106804.0
2019-07-01 12:00:00,40.08,40.14,40.05,40.1,142563.0,34.1445,34.1956,34.119,34.1616,142563.0
2019-07-01 12:10:00,40.1,40.13,40.06,40.08,109338.0,34.1616,34.1871,34.1275,34.1445,109338.0
2019-07-01 12:20:00,40.08,40.11,40.03,40.03,73169.0,34.1445,34.1701,34.1019,34.1019,73169.0
2019-07-01 12:30:00,40.02,40.07,40.01,40.01,84373.0,34.0934,34.136,34.0849,34.0849,84373.0
2019-07-01 12:40:00,40.01,40.05,40.0,40.03,107931.0,34.0849,34.119,34.0764,34.1019,107931.0
2019-07-01 12:50:00,40.05,40.05,39.99,40.02,155758.0,34.119,34.119,34.0679,34.0934,155758.0
2019-07-01 13:00:00,40.02,40.03,39.89,39.91,192351.0,34.0934,34.1019,33.9827,33.9997,192351.0
2019-07-01 13:10:00,39.91,39.92,39.8,39.85,185107.0,33.9997,34.0082,33.906,33.9486,185107.0
2019-07-01 13:20:00,39.84,39.89,39.83,39.89,56643.0,33.9401,33.9827,33.9316,33.9827,56643.0
2019-07-01 13:30:00,39.89,39.89,39.79,39.85,123496.0,33.9827,33.9827,33.8975,33.9486,123496.0
2019-07-01 13:40:00,39.86,39.86,39.77,39.8,92964.0,33.9571,33.9571,33.8804,33.906,92964.0
2019-07-01 13:50:00,39.8,39.81,39.68,39.69,70823.0,33.906,33.9145,33.8038,33.8123,70823.0
2019-07-01 14:00:00,39.68,39.71,39.57,39.61,146186.0,33.8038,33.8293,33.7101,33.7441,146186.0
2019-07-01 14:10:00,39.6,39.6,39.52,39.55,110352.0,33.7356,33.7356,33.6675,33.693,110352.0
2019-07-01 14:20:00,39.56,39.66,39.49,39.65,129425.0,33.7015,33.7867,33.6419,33.7782,129425.0
2019-07-01 14:30:00,39.65,39.7,39.64,39.65,81914.0,33.7782,33.8208,33.7697,33.7782,81914.0
2019-07-01 14:40:00,39.65,39.69,39.63,39.69,78279.0,33.7782,33.8123,33.7612,33.8123,78279.0
2019-07-01 14:50:00,39.68,39.69,39.6,39.62,69927.0,33.8038,33.8123,33.7356,33.7527,69927.0
2019-07-01 15:00:00,39.62,39.68,39.6,39.65,110837.0,33.7527,33.8038,33.7356,33.7782,110837.0
2019-07-01 15:10:00,39.65,39.71,39.6,39.64,186313.0,33.7782,33.8293,33.7356,33.7697,186313.0
2019-07-01 15:20:00,39.65,39.66,39.55,39.58,131381.0,33.7782,33.7867,33.693,33.7186,131381.0
2019-07-01 15:30:00,39.58,39.68,39.56,39.57,222153.0,33.7186,33.8038,33.7015,33.7101,222153.0
2019-07-01 15:40:00,39.57,39.6,39.31,39.32,460852.0,33.7101,33.7356,33.4886,33.4971,460852.0
2019-07-01 15:50:00,39.32,39.39,39.26,39.31,1480422.0,33.4971,33.5567,33.446,33.4886,1480422.0
2019-07-02 09:30:00,39.44,39.44,39.09,39.09,271074.0,33.5993,33.5993,33.3011,33.3011,271074.0
2019-07-02 09:40:00,39.08,39.09,38.85,38.98,210894.0,33.2926,33.3011,33.0967,33.2074,210894.0
2019-07-02 09:50:00,38.97,39.14,38.92,38.94,144193.0,33.1989,33.3437,33.1563,33.1734,144193.0
2019-07-02 10:00:00,38.94,39.22,38.93,39.02,146653.0,33.1734,33.4119,33.1648,33.2415,146653.0
2019-07-02 10:10:00,39.02,39.1,38.97,39.03,145352.0,33.2415,33.3097,33.1989,33.25,145352.0
2019-07-02 10:20:00,39.02,39.18,38.94,39.17,114721.0,33.2415,33.3778,33.1734,33.3693,114721.0
2019-07-02 10:30:00,39.17,39.27,39.09,39.09,85061.0,33.3693,33.4545,33.3011,33.3011,85061.0
2019-07-02 10:40:00,39.08,39.11,38.99,39.04,90522.0,33.2926,33.3182,33.216,33.2585,90522.0
2019-07-02 10:50:00,39.03,39.04,38.87,38.94,186945.0,33.25,33.2585,33.1137,33.1734,186945.0
2019-07-02 11:00:00,38.94,39.0,38.9,38.93,114915.0,33.1734,33.2245,33.1393,33.1648,114915.0
2019-07-02 11:10:00,38.94,38.94,38.8,38.89,205137.0,33.1734,33.1734,33.0541,33.1308,205137.0
2019-07-02 11:20:00,38.9,38.95,38.82,38.92,146699.0,33.1393,33.1819,33.0711,33.1563,146699.0
2019-07-02 11:30:00,38.92,38.93,38.75,38.77,122277.0,33.1563,33.1648,33.0115,33.0285,122277.0
2019-07-02 11:40:00,38.77,38.83,38.69,38.73,183144.0,33.0285,33.0796,32.9604,32.9945,183144.0
2019-07-02 11:50:00,38.73,38.85,38.7,38.8,146866.0,32.9945,33.0967,32.9689,33.0541,146866.0
2019-07-02 12:00:00,38.8,38.85,38.73,38.84,139539.0,33.0541,33.0967,32.9945,33.0882,139539.0
2019-07-02 12:10:00,38.84,38.9,38.78,38.8,160825.0,33.0882,33.1393,33.0371,33.0541,160825.0
2019-07-02 12:20:00,38.8,38.82,38.63,38.65,118370.0,33.0541,33.0711,32.9093,32.9263,118370.0
2019-07-02 12:30:00,38.65,38.77,38.64,38.76,122636.0,32.9263,33.0285,32.9178,33.02,122636.0
2019-07-02 12:40:00,38.75,38.76,38.69,38.75,64683.0,33.0115,33.02,32.9604,33.0115,64683.0
2019-07-02 12:50:00,38.74,38.77,38.71,38.77,48610.0,33.003,33.0285,32.9774,33.0285,48610.0
2019-07-02 13:00:00,38.77,38.82,38.74,38.79,60837.0,33.0285,33.0711,33.003,33.0456,60837.0
2019-07-02 13:10:00,38.79,38.82,38.75,38.79,93900.0,33.0456,33.0711,33.0115,33.0456,93900.0
2019-07-02 13:20:00,38.8,38.88,38.79,38.86,170377.0,33.0541,33.1222,33.0456,33.1052,170377.0
2019-07-02 13:30:00,38.86,39.03,38.86,38.99,229610.0,33.1052,33.25,33.1052,33.216,229610.0
2019-07-02 13:40:00,38.99,39.01,38.92,39.01,147667.0,33.216,33.233,33.1563,33.233,147667.0
2019-07-02 13:50:00,39.01,39.02,38.92,38.95,117436.0,33.233,33.2415,33.1563,33.1819,117436.0
2019-07-02 14:00:00,38.96,38.97,38.87,38.88,107708.0,33.1904,33.1989,33.1137,33.1222,107708.0
2019-07-02 14:10:00,38.87,38.88,38.78,38.82,109499.0,33.1137,33.1222,33.0371,33.0711,109499.0
2019-07-02 14:20:00,38.82,38.85,38.78,38.84,145317.0,33.0711,33.0967,33.0371,33.0882,145317.0
2019-07-02 14:30:00,38.84,38.87,38.81,38.83,150143.0,33.0882,33.1137,33.0626,33.0796,150143.0
2019-07-02 14:40:00,38.84,38.88,38.81,38.86,206874.0,33.0882,33.1222,33.0626,33.1052,206874.0
2019-07-02 14:50:00,38.86,38.86,38.82,38.85,171304.0,33.1052,33.1052,33.0711,33.0967,171304.0
2019-07-02 15:00:00,38.85,39.0,38.85,38.96,120834.0,33.0967,33.2245,33.0967,33.1904,120834.0
2019-07-02 15:10:00,38.97,39.06,38.94,39.02,359922.0,33.1989,33.2756,33.1734,33.2415,359922.0
2019-07-02 15:20:00,39.02,39.04,38.96,38.96,229021.0,33.2415,33.2585,33.1904,33.1904,229021.0
2019-07-02 15:30:00,38.95,39.04,38.95,39.02,274788.0,33.1819,33.2585,33.1819,33.2415,274788.0
2019-07-02 15:40:00,39.02,39.12,39.02,39.07,441188.0,33.2415,33.3267,33.2415,33.2841,441188.0
2019-07-02 15:50:00,39.07,39.19,39.06,39.18,858620.0,33.2841,33.3863,33.2756,33.3778,858620.0
2019-07-03 09:30:00,39.14,39.25,38.9,39.08,378089.0,33.3437,33.4375,33.1393,33.2926,378089.0
2019-07-03 09:40:00,39.09,39.11,38.95,38.98,193037.0,33.3011,33.3182,33.1819,33.2074,193037.0
2019-07-03 09:50:00,38.98,39.09,38.93,38.97,94894.0,33.2074,33.3011,33.1648,33.1989,94894.0
2019-07-03 10:00:00,38.97,39.05,38.94,39.0,90394.0,33.1989,33.2671,33.1734,33.2245,90394.0
2019-07-03 10:10:00,39.0,39.07,38.92,39.05,153651.0,33.2245,33.2841,33.1563,33.2671,153651.0
2019-07-03 10:20:00,39.05,39.14,39.0,39.12,99868.0,33.2671,33.3437,33.2245,33.3267,99868.0
2019-07-03 10:30:00,39.11,39.14,38.97,39.08,212753.0,33.3182,33.3437,33.1989,33.2926,212753.0
2019-07-03 10:40:00,39.07,39.25,39.06,39.16,105476.0,33.2841,33.4375,33.2756,33.3608,105476.0
2019-07-03 10:50:00,39.16,39.21,38.95,38.96,96331.0,33.3608,33.4034,33.1819,33.1904,96331.0
2019-07-03 11:00:00,38.96,38.99,38.94,38.98,103899.0,33.1904,33.216,33.1734,33.2074,103899.0
2019-07-03 11:10:00,38.98,39.08,38.95,39.06,102102.0,33.2074,33.2926,33.1819,33.2756,102102.0
2019-07-03 11:20:00,39.06,39.13,39.04,39.11,83319.0,33.2756,33.3352,33.2585,33.3182,83319.0
2019-07-03 11:30:00,39.1,39.27,39.1,39.21,116507.0,33.3097,33.4545,33.3097,33.4034,116507.0
2019-07-03 11:40:00,39.2,39.25,39.15,39.25,122994.0,33.3949,33.4375,33.3523,33.4375,122994.0
2019-07-03 11:50:00,39.25,39.29,39.21,39.24,134607.0,33.4375,33.4715,33.4034,33.4289,134607.0
2019-07-03 12:00:00,39.22,39.26,39.18,39.21,146880.0,33.4119,33.446,33.3778,33.4034,146880.0
2019-07-03 12:10:00,39.21,39.26,39.19,39.26,152955.0,33.4034,33.446,33.3863,33.446,152955.0
2019-07-03 12:20:00,39.26,39.27,39.2,39.22,164415.0,33.446,33.4545,33.3949,33.4119,164415.0
2019-07-03 12:30:00,39.22,39.34,39.21,39.26,143328.0,33.4119,33.5141,33.4034,33.446,143328.0
2019-07-03 12:40:00,39.26,39.27,39.22,39.25,186957.0,33.446,33.4545,33.4119,33.4375,186957.0
2019-07-03 12:50:00,39.25,39.51,39.24,39.5,936663.0,33.4375,33.6589,33.4289,33.6504,936663.0
2019-07-05 09:30:00,39.2,39.35,39.11,39.16,385861.0,33.3949,33.5226,33.3182,33.3608,385861.0
2019-07-05 09:40:00,39.19,39.58,39.17,39.56,167264.0,33.3863,33.7186,33.3693,33.7015,167264.0
2019-07-05 09:50:00,39.56,39.6,39.5,39.54,213301.0,33.7015,33.7356,33.6504,33.6845,213301.0
2019-07-05 10:00:00,39.54,39.54,39.37,39.37,125318.0,33.6845,33.6845,33.5397,33.5397,125318.0
2019-07-05 10:10:00,39.37,39.4,39.25,39.26,143734.0,33.5397,33.5652,33.4375,33.446,143734.0
2019-07-05 10:20:00,39.26,39.26,39.08,39.11,98591.0,33.446,33.446,33.2926,33.3182,98591.0
2019-07-05 10:30:00,39.11,39.16,39.1,39.11,78897.0,33.3182,33.3608,33.3097,33.3182,78897.0
2019-07-05 10:40:00,39.11,39.21,39.09,39.19,125435.0,33.3182,33.4034,33.3011,33.3863,125435.0
2019-07-05 10:50:00,39.2,39.3,39.18,39.25,110620.0,33.3949,33.48,33.3778,33.4375,110620.0
2019-07-05 11:00:00,39.24,39.29,39.18,39.27,65929.0,33.4289,33.4715,33.3778,33.4545,65929.0
2019-07-05 11:10:00,39.27,39.32,39.21,39.24,98034.0,33.4545,33.4971,33.4034,33.4289,98034.0
2019-07-05 11:20:00,39.24,39.25,39.12,39.13,66135.0,33.4289,33.4375,33.3267,33.3352,66135.0
2019-07-05 11:30:00,39.12,39.28,39.11,39.27,117010.0,33.3267,33.463,33.3182,33.4545,117010.0
2019-07-05 11:40:00,39.27,39.28,39.16,39.22,68579.0,33.4545,33.463,33.3608,33.4119,68579.0
2019-07-05 11:50:00,39.23,39.28,39.2,39.28,38838.0,33.4204,33.463,33.3949,33.463,38838.0
2019-07-05 12:00:00,39.28,39.29,39.25,39.26,38466.0,33.463,33.4715,33.4375,33.446,38466.0
2019-07-05 12:10:00,39.27,39.35,39.27,39.3,82577.0,33.4545,33.5226,33.4545,33.48,82577.0
2019-07-05 12:20:00,39.3,39.36,39.25,39.26,52597.0,33.48,33.5312,33.4375,33.446,52597.0
2019-07-05 12:30:00,39.27,39.28,39.2,39.21,90491.0,33.4545,33.463,33.3949,33.4034,90491.0
2019-07-05 12:40:00,39.2,39.21,39.14,39.18,42025.0,33.3949,33.4034,33.3437,33.3778,42025.0
2019-07-05 12:50:00,39.18,39.22,39.17,39.18,29113.0,33.3778,33.4119,33.3693,33.3778,29113.0
2019-07-05 13:00:00,39.19,39.34,39.18,39.33,56344.0,33.3863,33.5141,33.3778,33.5056,56344.0
2019-07-05 13:10:00,39.33,39.34,39.29,39.3,44171.0,33.5056,33.5141,33.4715,33.48,44171.0
2019-07-05 13:20:00,39.3,39.35,39.27,39.35,70187.0,33.48,33.5226,33.4545,33.5226,70187.0
2019-07-05 13:30:00,39.35,39.36,39.25,39.31,90845.0,33.5226,33.5312,33.4375,33.4886,90845.0
2019-07-05 13:40:00,39.31,39.37,39.29,39.36,44545.0,33.4886,33.5397,33.4715,33.5312,44545.0
2019-07-05 13:50:00,39.36,39.4,39.31,39.4,35112.0,33.5312,33.5652,33.4886,33.5652,35112.0
2019-07-05 14:00:00,39.39,39.46,39.37,39.4,66702.0,33.5567,33.6164,33.5397,33.5652,66702.0
2019-07-05 14:10:00,39.4,39.41,39.33,39.35,60271.0,33.5652,33.5738,33.5056,33.5226,60271.0
2019-07-05 14:20:00,39.34,39.36,39.29,39.3,69588.0,33.5141,33.5312,33.4715,33.48,69588.0
2019-07-05 14:30:00,39.3,39.37,39.3,39.35,53672.0,33.48,33.5397,33.48,33.5226,53672.0
2019-07-05 14:40:00,39.35,39.42,39.35,39.39,55038.0,33.5226,33.5823,33.5226,33.5567,55038.0
2019-07-05 14:50:00,39.4,39.41,39.36,39.38,54673.0,33.5652,33.5738,33.5312,33.5482,54673.0
2019-07-05 15:00:00,39.38,39.43,39.35,39.41,151181.0,33.5482,33.5908,33.5226,33.5738,151181.0
2019-07-05 15:10:00,39.42,39.45,39.4,39.44,147103.0,33.5823,33.6078,33.5652,33.5993,147103.0
2019-07-05 15:20:00,39.43,39.44,39.39,39.43,100127.0,33.5908,33.5993,33.5567,33.5908,100127.0
2019-07-05 15:30:00,39.43,39.46,39.38,39.4,175418.0,33.5908,33.6164,33.5482,33.5652,175418.0
2019-07-05 15:40:00,39.4,39.43,39.39,39.42,205224.0,33.5652,33.5908,33.5567,33.5823,205224.0
2019-07-05 15:50:00,39.42,39.59,39.42,39.58,1202789.0,33.5823,33.7271,33.5823,33.7186,1202789.0
2019-07-08 09:30:00,39.43,39.49,39.28,39.35,275263.0,33.5908,33.6419,33.463,33.5226,275263.0
2019-07-08 09:40:00,39.35,39.59,39.28,39.55,134238.0,33.5226,33.7271,33.463,33.693,134238.0
2019-07-08 09:50:00,39.55,39.64,39.52,39.61,147557.0,33.693,33.7697,33.6675,33.7441,147557.0
2019-07-08 10:00:00,39.61,39.95,39.61,39.94,185514.0,33.7441,34.0338,33.7441,34.0253,185514.0
2019-07-08 10:10:00,39.94,40.1,39.91,40.03,210595.0,34.0253,34.1616,33.9997,34.1019,210595.0
2019-07-08 10:20:00,40.02,40.05,39.91,39.94,142885.0,34.0934,34.119,33.9997,34.0253,142885.0
2019-07-08 10:30:00,39.94,39.95,39.7,39.76,175815.0,34.0253,34.0338,33.8208,33.8719,175815.0
2019-07-08 10:40:00,39.76,39.84,39.74,39.77,70612.0,33.8719,33.9401,33.8549,33.8804,70612.0
2019-07-08 10:50:00,39.78,39.8,39.69,39.73,115643.0,33.889,33.906,33.8123,33.8464,115643.0
2019-07-08 11:00:00,39.73,39.8,39.66,39.68,99709.0,33.8464,33.906,33.7867,33.8038,99709.0
2019-07-08 11:10:00,39.67,39.84,39.65,39.83,148732.0,33.7953,33.9401,33.7782,33.9316,148732.0
2019-07-08 11:20:00,39.83,39.87,39.78,39.8,279880.0,33.9316,33.9656,33.889,33.906,279880.0
2019-07-08 11:30:00,39.8,39.8,39.63,39.67,190480.0,33.906,33.906,33.7612,33.7953,190480.0
2019-07-08 11:40:00,39.67,39.73,39.65,39.73,90958.0,33.7953,33.8464,33.7782,33.8464,90958.0
2019-07-08 11:50:00,39.73,39.84,39.72,39.79,277013.0,33.8464,33.9401,33.8378,33.8975,277013.0
2019-07-08 12:00:00,39.79,39.82,39.75,39.8,182072.0,33.8975,33.923,33.8634,33.906,182072.0
2019-07-08 12:10:00,39.8,39.83,39.74,39.76,118566.0,33.906,33.9316,33.8549,33.8719,118566.0
2019-07-08 12:20:00,39.75,39.83,39.75,39.83,70291.0,33.8634,33.9316,33.8634,33.9316,70291.0
2019-07-08 12:30:00,39.84,39.87,39.8,39.82,58285.0,33.9401,33.9656,33.906,33.923,58285.0
2019-07-08 12:40:00,39.81,39.82,39.77,39.77,50600.0,33.9145,33.923,33.8804,33.8804,50600.0
2019-07-08 12:50:00,39.77,39.82,39.76,39.8,244124.0,33.8804,33.923,33.8719,33.906,244124.0
2019-07-08 13:00:00,39.8,39.89,39.8,39.86,92455.0,33.906,33.9827,33.906,33.9571,92455.0
2019-07-08 13:10:00,39.86,39.93,39.85,39.88,191496.0,33.9571,34.0167,33.9486,33.9742,191496.0
2019-07-08 13:20:00,39.88,39.89,39.8,39.83,124667.0,33.9742,33.9827,33.906,33.9316,124667.0
2019-07-08 13:30:00,39.82,39.84,39.78,39.79,92008.0,33.923,33.9401,33.889,33.8975,92008.0
2019-07-08 13:40:00,39.79,39.85,39.73,39.73,124642.0,33.8975,33.9486,33.8464,33.8464,124642.0
2019-07-08 13:50:00,39.73,39.84,39.73,39.83,609591.0,33.8464,33.9401,33.8464,33.9316,609591.0
2019-07-08 14:00:00,39.83,39.86,39.81,39.83,86866.0,33.9316,33.9571,33.9145,33.9316,86866.0
2019-07-08 14:10:00,39.83,39.88,39.8,39.87,228423.0,33.9316,33.9742,33.906,33.9656,228423.0
2019-07-08 14:20:00,39.87,39.87,39.8,39.81,83330.0,33.9656,33.9656,33.906,33.9145,83330.0
2019-07-08 14:30:00,39.81,39.82,39.79,39.8,392933.0,33.9145,33.923,33.8975,33.906,392933.0
2019-07-08 14:40:00,39.81,39.83,39.77,39.81,1000794.0,33.9145,33.9316,33.8804,33.9145,1000794.0
2019-07-08 14:50:00,39.81,39.82,39.79,39.79,141649.0,33.9145,33.923,33.8975,33.8975,141649.0
2019-07-08 15:00:00,39.8,39.83,39.78,39.8,136970.0,33.906,33.9316,33.889,33.906,136970.0
2019-07-08 15:10:00,39.8,39.87,39.79,39.85,155250.0,33.906,33.9656,33.8975,33.9486,155250.0
2019-07-08 15:20:00,39.85,39.91,39.8,39.89,196745.0,33.9486,33.9997,33.906,33.9827,196745.0
2019-07-08 15:30:00,39.9,39.94,39.84,39.86,211276.0,33.9912,34.0253,33.9401,33.9571,211276.0
2019-07-08 15:40:00,39.86,39.92,39.82,39.91,1070435.0,33.9571,34.0082,33.923,33.9997,1070435.0
2019-07-08 15:50:00,39.89,39.91,39.87,39.88,1116646.0,33.9827,33.9997,33.9656,33.9742,1116646.0
2019-07-09 09:30:00,39.78,39.87,39.55,39.64,363409.0,33.889,33.9656,33.693,33.7697,363409.0
2019-07-09 09:40:00,39.64,39.82,39.59,39.76,228927.0,33.7697,33.923,33.7271,33.8719,228927.0
2019-07-09 09:50:00,39.75,39.92,39.72,39.91,218283.0,33.8634,34.0082,33.8378,33.9997,218283.0
2019-07-09 10:00:00,39.91,40.14,39.9,39.98,404745.0,33.9997,34.1956,33.9912,34.0593,404745.0
2019-07-09 10:10:00,39.99,40.0,39.87,39.93,196328.0,34.0679,34.0764,33.9656,34.0167,196328.0
2019-07-09 10:20:00,39.92,40.0,39.88,39.94,155287.0,34.0082,34.0764,33.9742,34.0253,155287.0
2019-07-09 10:30:00,39.93,40.05,39.93,40.0,172449.0,34.0167,34.119,34.0167,34.0764,172449.0
2019-07-09 10:40:00,40.01,40.07,40.0,40.02,195126.0,34.0849,34.136,34.0764,34.0934,195126.0
2019-07-09 10:50:00,40.02,40.03,39.9,39.9,250113.0,34.0934,34.1019,33.9912,33.9912,250113.0
2019-07-09 11:00:00,39.9,40.01,39.85,39.94,165289.0,33.9912,34.0849,33.9486,34.0253,165289.0
2019-07-09 11:10:00,39.94,40.0,39.89,39.98,127949.0,34.0253,34.0764,33.9827,34.0593,127949.0
2019-07-09 11:20:00,39.98,40.04,39.95,39.98,160943.0,34.0593,34.1105,34.0338,34.0593,160943.0
2019-07-09 11:30:00,39.98,40.07,39.97,40.07,119516.0,34.0593,34.136,34.0508,34.136,119516.0
2019-07-09 11:40:00,40.07,40.08,39.99,40.02,121950.0,34.136,34.1445,34.0679,34.0934,121950.0
2019-07-09 11:50:00,40.02,40.04,39.97,40.01,127757.0,34.0934,34.1105,34.0508,34.0849,127757.0
2019-07-09 12:00:00,40.01,40.07,40.0,40.02,83791.0,34.0849,34.136,34.0764,34.0934,83791.0
2019-07-09 12:10:00,40.03,40.06,40.0,40.02,83683.0,34.1019,34.1275,34.0764,34.0934,83683.0
2019-07-09 12:20:00,40.02,40.05,39.99,40.02,82590.0,34.0934,34.119,34.0679,34.0934,82590.0
2019-07-09 12:30:00,40.03,40.06,39.99,40.0,85428.0,34.1019,34.1275,34.0679,34.0764,85428.0
2019-07-09 12:40:00,40.01,40.03,39.98,40.02,123079.0,34.0849,34.1019,34.0593,34.0934,123079.0
2019-07-09 12:50:00,40.02,40.05,40.0,40.04,50947.0,34.0934,34.119,34.0764,34.1105,50947.0
2019-07-09 13:00:00,40.04,40.07,40.0,40.07,78317.0,34.1105,34.136,34.0764,34.136,78317.0
2019-07-09 13:10:00,40.06,40.07,40.0,40.01,119985.0,34.1275,34.136,34.0764,34.0849,119985.0
2019-07-09 13:20:00,40.01,40.04,40.0,40.02,183787.0,34.0849,34.1105,34.0764,34.0934,183787.0
2019-07-09 13:30:00,40.01,40.04,39.99,40.03,157094.0,34.0849,34.1105,34.0679,34.1019,157094.0
2019-07-09 13:40:00,40.03,40.04,40.02,40.02,82963.0,34.1019,34.1105,34.0934,34.0934,82963.0
2019-07-09 13:50:00,40.03,40.07,40.02,40.04,65389.0,34.1019,34.136,34.0934,34.1105,65389.0
2019-07-09 14:00:00,40.04,40.07,40.01,40.02,168665.0,34.1105,34.136,34.0849,34.0934,168665.0
2019-07-09 14:10:00,40.02,40.04,40.01,40.04,144790.0,34.0934,34.1105,34.0849,34.1105,144790.0
2019-07-09 14:20:00,40.04,40.09,40.03,40.07,156076.0,34.1105,34.1531,34.1019,34.136,156076.0
2019-07-09 14:30:00,40.07,40.08,40.02,40.04,117411.0,34.136,34.1445,34.0934,34.1105,117411.0
2019-07-09 14:40:00,40.03,40.07,40.03,40.06,170370.0,34.1019,34.136,34.1019,34.1275,170370.0
2019-07-09 14:50:00,40.06,40.09,40.06,40.08,109439.0,34.1275,34.1531,34.1275,34.1445,109439.0
2019-07-09 15:00:00,40.09,40.09,40.04,40.05,116337.0,34.1531,34.1531,34.1105,34.119,116337.0
2019-07-09 15:10:00,40.05,40.09,40.05,40.08,166600.0,34.119,34.1531,34.119,34.1445,166600.0
2019-07-09 15:20:00,40.08,40.1,40.04,40.09,157506.0,34.1445,34.1616,34.1105,34.1531,157506.0
2019-07-09 15:30:00,40.09,40.17,40.09,40.15,198700.0,34.1531,34.2212,34.1531,34.2042,198700.0
2019-07-09 15:40:00,40.16,40.18,40.12,40.15,282792.0,34.2127,34.2297,34.1786,34.2042,282792.0
2019-07-09 15:50:00,40.15,40.22,40.14,40.21,926446.0,34.2042,34.2638,34.1956,34.2553,926446.0
2019-07-10 09:30:00,40.61,40.69,40.34,40.67,442362.0,34.596,34.6642,34.366,34.6472,442362.0
2019-07-10 09:40:00,40.67,40.82,40.64,40.8,194007.0,34.6472,34.7749,34.6216,34.7579,194007.0
2019-07-10 09:50:00,40.81,40.89,40.78,40.82,215581.0,34.7664,34.8346,34.7409,34.7749,215581.0
2019-07-10 10:00:00,40.83,40.84,40.54,40.55,202000.0,34.7835,34.792,34.5364,34.5449,202000.0
2019-07-10 10:10:00,40.55,40.55,40.39,40.52,217945.0,34.5449,34.5449,34.4086,34.5194,217945.0
2019-07-10 10:20:00,40.52,40.54,40.29,40.32,208993.0,34.5194,34.5364,34.3234,34.349,208993.0
2019-07-10 10:30:00,40.33,40.49,40.33,40.43,133404.0,34.3575,34.4938,34.3575,34.4427,133404.0
2019-07-10 10:40:00,40.42,40.51,40.36,40.48,117616.0,34.4342,34.5109,34.3831,34.4853,117616.0
2019-07-10 10:50:00,40.48,40.48,40.36,40.38,161166.0,34.4853,34.4853,34.3831,34.4001,161166.0
2019-07-10 11:00:00,40.39,40.45,40.37,40.37,134087.0,34.4086,34.4597,34.3916,34.3916,134087.0
2019-07-10 11:10:00,40.37,40.41,40.3,40.34,148812.0,34.3916,34.4257,34.332,34.366,148812.0
2019-07-10 11:20:00,40.35,40.4,40.33,40.39,142404.0,34.3746,34.4171,34.3575,34.4086,142404.0
2019-07-10 11:30:00,40.38,40.54,40.38,40.5,126496.0,34.4001,34.5364,34.4001,34.5023,126496.0
2019-07-10 11:40:00,40.5,40.53,40.41,40.45,67564.0,34.5023,34.5279,34.4257,34.4597,67564.0
2019-07-10 11:50:00,40.45,40.49,40.41,40.42,84496.0,34.4597,34.4938,34.4257,34.4342,84496.0
2019-07-10 12:00:00,40.42,40.5,40.41,40.43,82019.0,34.4342,34.5023,34.4257,34.4427,82019.0
2019-07-10 12:10:00,40.43,40.48,40.41,40.45,135668.0,34.4427,34.4853,34.4257,34.4597,135668.0
2019-07-10 12:20:00,40.45,40.51,40.44,40.48,122697.0,34.4597,34.5109,34.4512,34.4853,122697.0
2019-07-10 12:30:00,40.49,40.67,40.48,40.61,112846.0,34.4938,34.6472,34.4853,34.596,112846.0
2019-07-10 12:40:00,40.61,40.65,40.59,40.63,68959.0,34.596,34.6301,34.579,34.6131,68959.0
2019-07-10 12:50:00,40.63,40.63,40.54,40.55,84540.0,34.6131,34.6131,34.5364,34.5449,84540.0
2019-07-10 13:00:00,40.56,40.65,40.56,40.64,92322.0,34.5535,34.6301,34.5535,34.6216,92322.0
2019-07-10 13:10:00,40.63,40.63,40.57,40.58,82838.0,34.6131,34.6131,34.562,34.5705,82838.0
2019-07-10 13:20:00,40.57,40.61,40.55,40.59,106411.0,34.562,34.596,34.5449,34.579,106411.0
2019-07-10 13:30:00,40.58,40.6,40.56,40.58,91232.0,34.5705,34.5875,34.5535,34.5705,91232.0
2019-07-10 13:40:00,40.58,40.64,40.56,40.61,196422.0,34.5705,34.6216,34.5535,34.596,196422.0
2019-07-10 13:50:00,40.61,40.64,40.59,40.61,89444.0,34.596,34.6216,34.579,34.596,89444.0
2019-07-10 14:00:00,40.6,40.66,40.6,40.63,100383.0,34.5875,34.6386,34.5875,34.6131,100383.0
2019-07-10 14:10:00,40.63,40.7,40.61,40.66,109709.0,34.6131,34.6727,34.596,34.6386,109709.0
2019-07-10 14:20:00,40.67,40.68,40.6,40.64,108672.0,34.6472,34.6557,34.5875,34.6216,108672.0
2019-07-10 14:30:00,40.63,40.7,40.63,40.67,77496.0,34.6131,34.6727,34.6131,34.6472,77496.0
2019-07-10 14:40:00,40.68,40.7,40.63,40.64,54374.0,34.6557,34.6727,34.6131,34.6216,54374.0
2019-07-10 14:50:00,40.64,40.64,40.59,40.61,74116.0,34.6216,34.6216,34.579,34.596,74116.0
2019-07-10 15:00:00,40.61,40.62,40.55,40.58,100129.0,34.596,34.6046,34.5449,34.5705,100129.0
2019-07-10 15:10:00,40.58,40.59,40.54,40.55,79646.0,34.5705,34.579,34.5364,34.5449,79646.0
2019-07-10 15:20:00,40.54,40.61,40.51,40.59,99204.0,34.5364,34.596,34.5109,34.579,99204.0
2019-07-10 15:30:00,40.59,40.72,40.58,40.62,146650.0,34.579,34.6898,34.5705,34.6046,146650.0
2019-07-10 15:40:00,40.62,40.64,40.56,40.63,167790.0,34.6046,34.6216,34.5535,34.6131,167790.0
2019-07-10 15:50:00,40.63,40.7,40.6,40.62,575876.0,34.6131,34.6727,34.5875,34.6046,575876.0
2019-07-11 09:30:00,40.6,40.73,40.43,40.56,414783.0,34.5875,34.6983,34.4427,34.5535,414783.0
2019-07-11 09:40:00,40.57,40.61,40.37,40.47,200833.0,34.562,34.596,34.3916,34.4768,200833.0
2019-07-11 09:50:00,40.47,40.49,40.38,40.39,255484.0,34.4768,34.4938,34.4001,34.4086,255484.0
2019-07-11 10:00:00,40.38,40.45,40.17,40.22,173922.0,34.4001,34.4597,34.2212,34.2638,173922.0
2019-07-11 10:10:00,40.22,40.24,40.09,40.12,209653.0,34.2638,34.2808,34.1531,34.1786,209653.0
2019-07-11 10:20:00,40.12,40.19,40.1,40.14,185158.0,34.1786,34.2382,34.1616,34.1956,185158.0
2019-07-11 10:30:00,40.14,40.3,40.07,40.17,210800.0,34.1956,34.332,34.136,34.2212,210800.0
2019-07-11 10:40:00,40.17,40.22,40.11,40.19,150009.0,34.2212,34.2638,34.1701,34.2382,150009.0
2019-07-11 10:50:00,40.19,40.21,40.14,40.16,146715.0,34.2382,34.2553,34.1956,34.2127,146715.0
2019-07-11 11:00:00,40.16,40.36,40.15,40.36,173375.0,34.2127,34.3831,34.2042,34.3831,173375.0
2019-07-11 11:10:00,40.36,40.51,40.34,40.45,178598.0,34.3831,34.5109,34.366,34.4597,178598.0
2019-07-11 11:20:00,40.46,40.54,40.4,40.41,294900.0,34.4683,34.5364,34.4171,34.4257,294900.0
2019-07-11 11:30:00,40.42,40.61,40.35,40.58,248343.0,34.4342,34.596,34.3746,34.5705,248343.0
2019-07-11 11:40:00,40.59,40.64,40.57,40.62,119421.0,34.579,34.6216,34.562,34.6046,119421.0
2019-07-11 11:50:00,40.62,40.62,40.5,40.51,89112.0,34.6046,34.6046,34.5023,34.5109,89112.0
2019-07-11 12:00:00,40.51,40.6,40.5,40.59,71606.0,34.5109,34.5875,34.5023,34.579,71606.0
2019-07-11 12:10:00,40.59,40.6,40.54,40.54,50602.0,34.579,34.5875,34.5364,34.5364,50602.0
2019-07-11 12:20:00,40.54,40.59,40.52,40.54,73834.0,34.5364,34.579,34.5194,34.5364,73834.0
2019-07-11 12:30:00,40.54,40.6,40.53,40.59,72006.0,34.5364,34.5875,34.5279,34.579,72006.0
2019-07-11 12:40:00,40.59,40.61,40.51,40.51,75212.0,34.579,34.596,34.5109,34.5109,75212.0
2019-07-11 12:50:00,40.51,40.55,40.48,40.53,113071.0,34.5109,34.5449,34.4853,34.5279,113071.0
2019-07-11 13:00:00,40.53,40.55,40.5,40.52,97787.0,34.5279,34.5449,34.5023,34.5194,97787.0
2019-07-11 13:10:00,40.52,40.59,40.51,40.59,119437.0,34.5194,34.579,34.5109,34.579,119437.0
2019-07-11 13:20:00,40.59,40.63,40.55,40.57,133211.0,34.579,34.6131,34.5449,34.562,133211.0
2019-07-11 13:30:00,40.57,40.68,40.55,40.67,169396.0,34.562,34.6557,34.5449,34.6472,169396.0
2019-07-11 13:40:00,40.66,40.7,40.65,40.66,134020.0,34.6386,34.6727,34.6301,34.6386,134020.0
2019-07-11 13:50:00,40.65,40.65,40.53,40.59,103407.0,34.6301,34.6301,34.5279,34.579,103407.0
2019-07-11 14:00:00,40.59,40.6,40.55,40.55,90756.0,34.579,34.5875,34.5449,34.5449,90756.0
2019-07-11 14:10:00,40.55,40.63,40.54,40.61,133072.0,34.5449,34.6131,34.5364,34.596,133072.0
2019-07-11 14:20:00,40.61,40.63,40.56,40.6,126246.0,34.596,34.6131,34.5535,34.5875,126246.0
2019-07-11 14:30:00,40.6,40.79,40.6,40.79,238325.0,34.5875,34.7494,34.5875,34.7494,238325.0
2019-07-11 14:40:00,40.77,40.84,40.77,40.8,114182.0,34.7324,34.792,34.7324,34.7579,114182.0
2019-07-11 14:50:00,40.81,40.88,40.81,40.84,212268.0,34.7664,34.8261,34.7664,34.792,212268.0
2019-07-11 15:00:00,40.84,40.86,40.74,40.74,241123.0,34.792,34.809,34.7068,34.7068,241123.0
2019-07-11 15:10:00,40.75,40.82,40.74,40.78,123689.0,34.7153,34.7749,34.7068,34.7409,123689.0
2019-07-11 15:20:00,40.79,40.81,40.76,40.79,141999.0,34.7494,34.7664,34.7238,34.7494,141999.0
2019-07-11 15:30:00,40.78,40.89,40.78,40.87,335557.0,34.7409,34.8346,34.7409,34.8175,335557.0
2019-07-11 15:40:00,40.87,40.96,40.86,40.96,841892.0,34.8175,34.8942,34.809,34.8942,841892.0
2019-07-11 15:50:00,40.96,41.0,40.91,40.96,943851.0,34.8942,34.9283,34.8516,34.8942,943851.0
2019-07-12 09:30:00,41.15,41.4,41.09,41.26,371462.0,35.0561,35.2691,35.005,35.1498,371462.0
2019-07-12 09:40:00,41.27,41.3,41.11,41.15,164510.0,35.1583,35.1839,35.022,35.0561,164510.0
2019-07-12 09:50:00,41.15,41.3,41.13,41.15,147691.0,35.0561,35.1839,35.039,35.0561,147691.0
2019-07-12 10:00:00,41.15,41.17,40.99,41.05,178006.0,35.0561,35.0731,34.9198,34.9709,178006.0
2019-07-12 10:10:00,41.05,41.08,41.01,41.05,114274.0,34.9709,34.9964,34.9368,34.9709,114274.0
2019-07-12 10:20:00,41.05,41.18,41.05,41.18,135679.0,34.9709,35.0816,34.9709,35.0816,135679.0
2019-07-12 10:30:00,41.18,41.32,41.15,41.23,214296.0,35.0816,35.2009,35.0561,35.1242,214296.0
2019-07-12 10:40:00,41.22,41.23,40.98,41.01,200975.0,35.1157,35.1242,34.9113,34.9368,200975.0
2019-07-12 10:50:00,41.0,41.05,40.95,40.97,159822.0,34.9283,34.9709,34.8857,34.9027,159822.0
2019-07-12 11:00:00,40.97,40.97,40.78,40.81,182958.0,34.9027,34.9027,34.7409,34.7664,182958.0
2019-07-12 11:10:00,40.81,40.87,40.77,40.83,137054.0,34.7664,34.8175,34.7324,34.7835,137054.0
2019-07-12 11:20:00,40.83,40.86,40.72,40.84,107734.0,34.7835,34.809,34.6898,34.792,107734.0
2019-07-12 11:30:00,40.85,40.85,40.79,40.8,82491.0,34.8005,34.8005,34.7494,34.7579,82491.0
2019-07-12 11:40:00,40.81,40.9,40.75,40.9,112176.0,34.7664,34.8431,34.7153,34.8431,112176.0
2019-07-12 11:50:00,40.9,40.9,40.8,40.86,78158.0,34.8431,34.8431,34.7579,34.809,78158.0
2019-07-12 12:00:00,40.85,40.9,40.79,40.82,112882.0,34.8005,34.8431,34.7494,34.7749,112882.0
2019-07-12 12:10:00,40.82,40.97,40.81,40.97,117140.0,34.7749,34.9027,34.7664,34.9027,117140.0
2019-07-12 12:20:00,40.97,40.98,40.91,40.96,126709.0,34.9027,34.9113,34.8516,34.8942,126709.0
2019-07-12 12:30:00,40.96,41.04,40.95,40.95,113440.0,34.8942,34.9624,34.8857,34.8857,113440.0
2019-07-12 12:40:00,40.95,40.95,40.83,40.84,111435.0,34.8857,34.8857,34.7835,34.792,111435.0
2019-07-12 12:50:00,40.84,40.85,40.78,40.79,106292.0,34.792,34.8005,34.7409,34.7494,106292.0
2019-07-12 13:00:00,40.79,40.85,40.78,40.84,50198.0,34.7494,34.8005,34.7409,34.792,50198.0
2019-07-12 13:10:00,40.84,40.85,40.77,40.79,98930.0,34.792,34.8005,34.7324,34.7494,98930.0
2019-07-12 13:20:00,40.78,40.81,40.7,40.71,80822.0,34.7409,34.7664,34.6727,34.6812,80822.0
2019-07-12 13:30:00,40.72,40.76,40.7,40.71,108967.0,34.6898,34.7238,34.6727,34.6812,108967.0
2019-07-12 13:40:00,40.71,40.76,40.7,40.75,113659.0,34.6812,34.7238,34.6727,34.7153,113659.0
2019-07-12 13:50:00,40.74,40.75,40.71,40.74,68618.0,34.7068,34.7153,34.6812,34.7068,68618.0
2019-07-12 14:00:00,40.74,40.78,40.74,40.75,45165.0,34.7068,34.7409,34.7068,34.7153,45165.0
2019-07-12 14:10:00,40.76,40.79,40.73,40.76,68864.0,34.7238,34.7494,34.6983,34.7238,68864.0
2019-07-12 14:20:00,40.76,40.78,40.74,40.77,72689.0,34.7238,34.7409,34.7068,34.7324,72689.0
2019-07-12 14:30:00,40.77,40.84,40.77,40.83,153212.0,34.7324,34.792,34.7324,34.7835,153212.0
2019-07-12 14:40:00,40.84,40.87,40.8,40.82,125373.0,34.792,34.8175,34.7579,34.7749,125373.0
2019-07-12 14:50:00,40.82,40.83,40.78,40.79,59315.0,34.7749,34.7835,34.7409,34.7494,59315.0
2019-07-12 15:00:00,40.79,40.82,40.77,40.82,80746.0,34.7494,34.7749,34.7324,34.7749,80746.0
2019-07-12 15:10:00,40.82,40.85,40.77,40.8,118113.0,34.7749,34.8005,34.7324,34.7579,118113.0
2019-07-12 15:20:00,40.8,40.86,40.79,40.83,96923.0,34.7579,34.809,34.7494,34.7835,96923.0
2019-07-12 15:30:00,40.84,40.9,40.81,40.84,179939.0,34.792,34.8431,34.7664,34.792,179939.0
2019-07-12 15:40:00,40.84,40.86,40.76,40.77,186248.0,34.792,34.809,34.7238,34.7324,186248.0
2019-07-12 15:50:00,40.77,40.85,40.77,40.8,675161.0,34.7324,34.8005,34.7324,34.7579,675161.0
2019-07-15 09:30:00,40.85,41.0,40.7,40.82,233614.0,34.8005,34.9283,34.6727,34.7749,233614.0
2019-07-15 09:40:00,40.83,40.83,40.53,40.54,143195.0,34.7835,34.7835,34.5279,34.5364,143195.0
2019-07-15 09:50:00,40.53,40.54,40.39,40.5,145649.0,34.5279,34.5364,34.4086,34.5023,145649.0
2019-07-15 10:00:00,40.5,40.59,40.38,40.39,116296.0,34.5023,34.579,34.4001,34.4086,116296.0
2019-07-15 10:10:00,40.39,40.71,40.39,40.66,322649.0,34.4086,34.6812,34.4086,34.6386,322649.0
2019-07-15 10:20:00,40.67,40.82,40.64,40.82,330731.0,34.6472,34.7749,34.6216,34.7749,330731.0
2019-07-15 10:30:00,40.83,40.98,40.83,40.88,114067.0,34.7835,34.9113,34.7835,34.8261,114067.0
2019-07-15 10:40:00,40.88,40.97,40.87,40.87,216629.0,34.8261,34.9027,34.8175,34.8175,216629.0
2019-07-15 10:50:00,40.88,40.99,40.86,40.88,266516.0,34.8261,34.9198,34.809,34.8261,266516.0
2019-07-15 11:00:00,40.87,40.88,40.76,40.82,112367.0,34.8175,34.8261,34.7238,34.7749,112367.0
2019-07-15 11:10:00,40.82,40.84,40.71,40.78,133064.0,34.7749,34.792,34.6812,34.7409,133064.0
2019-07-15 11:20:00,40.79,40.9,40.78,40.89,148220.0,34.7494,34.8431,34.7409,34.8346,148220.0
2019-07-15 11:30:00,40.88,40.89,40.73,40.8,132540.0,34.8261,34.8346,34.6983,34.7579,132540.0
2019-07-15 11:40:00,40.8,40.84,40.7,40.73,71700.0,34.7579,34.792,34.6727,34.6983,71700.0
2019-07-15 11:50:00,40.73,40.76,40.7,40.74,68195.0,34.6983,34.7238,34.6727,34.7068,68195.0
2019-07-15 12:00:00,40.74,40.75,40.64,40.68,84062.0,34.7068,34.7153,34.6216,34.6557,84062.0
2019-07-15 12:10:00,40.67,40.74,40.67,40.73,119072.0,34.6472,34.7068,34.6472,34.6983,119072.0
2019-07-15 12:20:00,40.74,40.75,40.69,40.71,58755.0,34.7068,34.7153,34.6642,34.6812,58755.0
2019-07-15 12:30:00,40.71,40.73,40.66,40.66,64655.0,34.6812,34.6983,34.6386,34.6386,64655.0
2019-07-15 12:40:00,40.67,40.67,40.62,40.64,102533.0,34.6472,34.6472,34.6046,34.6216,102533.0
2019-07-15 12:50:00,40.64,40.66,40.62,40.64,39060.0,34.6216,34.6386,34.6046,34.6216,39060.0
2019-07-15 13:00:00,40.64,40.72,40.61,40.71,61274.0,34.6216,34.6898,34.596,34.6812,61274.0
2019-07-15 13:10:00,40.72,40.73,40.68,40.69,60461.0,34.6898,34.6983,34.6557,34.6642,60461.0
2019-07-15 13:20:00,40.68,40.76,40.68,40.75,323954.0,34.6557,34.7238,34.6557,34.7153,323954.0
2019-07-15 13:30:00,40.74,40.75,40.66,40.67,83111.0,34.7068,34.7153,34.6386,34.6472,83111.0
2019-07-15 13:40:00,40.66,40.67,40.55,40.55,84006.0,34.6386,34.6472,34.5449,34.5449,84006.0
2019-07-15 13:50:00,40.55,40.56,40.48,40.5,64915.0,34.5449,34.5535,34.4853,34.5023,64915.0
2019-07-15 14:00:00,40.5,40.53,40.48,40.51,87322.0,34.5023,34.5279,34.4853,34.5109,87322.0
2019-07-15 14:10:00,40.51,40.53,40.38,40.4,366340.0,34.5109,34.5279,34.4001,34.4171,366340.0
2019-07-15 14:20:00,40.4,40.45,40.36,40.43,74218.0,34.4171,34.4597,34.3831,34.4427,74218.0
2019-07-15 14:30:00,40.43,40.56,40.41,40.52,79684.0,34.4427,34.5535,34.4257,34.5194,79684.0
2019-07-15 14:40:00,40.52,40.54,40.4,40.41,102320.0,34.5194,34.5364,34.4171,34.4257,102320.0
2019-07-15 14:50:00,40.42,40.44,40.4,40.44,61059.0,34.4342,34.4512,34.4171,34.4512,61059.0
2019-07-15 15:00:00,40.44,40.46,40.35,40.37,92666.0,34.4512,34.4683,34.3746,34.3916,92666.0
2019-07-15 15:10:00,40.38,40.43,40.36,40.41,91047.0,34.4001,34.4427,34.3831,34.4257,91047.0
2019-07-15 15:20:00,40.41,40.42,40.33,40.36,105154.0,34.4257,34.4342,34.3575,34.3831,105154.0
2019-07-15 15:30:00,40.36,40.41,40.34,40.4,104710.0,34.3831,34.4257,34.366,34.4171,104710.0
2019-07-15 15:40:00,40.4,40.44,40.38,40.41,146585.0,34.4171,34.4512,34.4001,34.4257,146585.0
2019-07-15 15:50:00,40.42,40.49,40.41,40.48,606489.0,34.4342,34.4938,34.4257,34.4853,606489.0
2019-07-16 09:30:00,40.35,40.43,40.0,40.23,273082.0,34.3746,34.4427,34.0764,34.2723,273082.0
2019-07-16 09:40:00,40.24,40.34,40.17,40.33,227389.0,34.2808,34.366,34.2212,34.3575,227389.0
2019-07-16 09:50:00,40.33,40.43,40.32,40.33,201005.0,34.3575,34.4427,34.349,34.3575,201005.0
2019-07-16 10:00:00,40.33,40.49,40.28,40.47,153860.0,34.3575,34.4938,34.3149,34.4768,153860.0
2019-07-16 10:10:00,40.48,40.61,40.48,40.61,143868.0,34.4853,34.596,34.4853,34.596,143868.0
2019-07-16 10:20:00,40.62,40.65,40.56,40.63,96416.0,34.6046,34.6301,34.5535,34.6131,96416.0
2019-07-16 10:30:00,40.63,40.65,40.56,40.61,96177.0,34.6131,34.6301,34.5535,34.596,96177.0
2019-07-16 10:40:00,40.61,40.76,40.58,40.71,167357.0,34.596,34.7238,34.5705,34.6812,167357.0
2019-07-16 10:50:00,40.71,40.75,40.65,40.74,164463.0,34.6812,34.7153,34.6301,34.7068,164463.0
2019-07-16 11:00:00,40.73,40.74,40.6,40.65,100718.0,34.6983,34.7068,34.5875,34.6301,100718.0
2019-07-16 11:10:00,40.65,40.71,40.64,40.66,112559.0,34.6301,34.6812,34.6216,34.6386,112559.0
2019-07-16 11:20:00,40.66,40.68,40.64,40.64,143212.0,34.6386,34.6557,34.6216,34.6216,143212.0
2019-07-16 11:30:00,40.65,40.69,40.61,40.69,158733.0,34.6301,34.6642,34.596,34.6642,158733.0
2019-07-16 11:40:00,40.69,40.7,40.64,40.65,138890.0,34.6642,34.6727,34.6216,34.6301,138890.0
2019-07-16 11:50:00,40.65,40.7,40.63,40.65,300937.0,34.6301,34.6727,34.6131,34.6301,300937.0
2019-07-16 12:00:00,40.65,40.67,40.55,40.59,150459.0,34.6301,34.6472,34.5449,34.579,150459.0
2019-07-16 12:10:00,40.59,40.63,40.46,40.46,175864.0,34.579,34.6131,34.4683,34.4683,175864.0
2019-07-16 12:20:00,40.46,40.48,40.4,40.48,89962.0,34.4683,34.4853,34.4171,34.4853,89962.0
2019-07-16 12:30:00,40.48,40.58,40.43,40.43,132866.0,34.4853,34.5705,34.4427,34.4427,132866.0
2019-07-16 12:40:00,40.44,40.49,40.38,40.41,102065.0,34.4512,34.4938,34.4001,34.4257,102065.0
2019-07-16 12:50:00,40.4,40.4,40.28,40.3,125733.0,34.4171,34.4171,34.3149,34.332,125733.0
2019-07-16 13:00:00,40.3,40.41,40.29,40.34,102978.0,34.332,34.4257,34.3234,34.366,102978.0
2019-07-16 13:10:00,40.33,40.35,40.24,40.25,68810.0,34.3575,34.3746,34.2808,34.2894,68810.0
2019-07-16 13:20:00,40.25,40.25,40.15,40.2,97220.0,34.2894,34.2894,34.2042,34.2468,97220.0
2019-07-16 13:30:00,40.2,40.25,40.19,40.21,149427.0,34.2468,34.2894,34.2382,34.2553,149427.0
2019-07-16 13:40:00,40.22,40.23,40.1,40.15,289934.0,34.2638,34.2723,34.1616,34.2042,289934.0
2019-07-16 13:50:00,40.14,40.16,40.09,40.11,272816.0,34.1956,34.2127,34.1531,34.1701,272816.0
2019-07-16 14:00:00,40.11,40.12,39.97,40.01,155561.0,34.1701,34.1786,34.0508,34.0849,155561.0
2019-07-16 14:10:00,40.01,40.02,39.94,39.96,126143.0,34.0849,34.0934,34.0253,34.0423,126143.0
2019-07-16 14:20:00,39.96,39.98,39.88,39.92,190579.0,34.0423,34.0593,33.9742,34.0082,190579.0
2019-07-16 14:30:00,39.92,40.06,39.91,40.02,219310.0,34.0082,34.1275,33.9997,34.0934,219310.0
2019-07-16 14:40:00,40.02,40.13,40.02,40.13,160232.0,34.0934,34.1871,34.0934,34.1871,160232.0
2019-07-16 14:50:00,40.13,40.14,40.07,40.08,236182.0,34.1871,34.1956,34.136,34.1445,236182.0
2019-07-16 15:00:00,40.08,40.09,40.03,40.04,155209.0,34.1445,34.1531,34.1019,34.1105,155209.0
2019-07-16 15:10:00,40.05,40.1,40.03,40.09,121109.0,34.119,34.1616,34.1019,34.1531,121109.0
2019-07-16 15:20:00,40.09,40.13,40.07,40.11,158479.0,34.1531,34.1871,34.136,34.1701,158479.0
2019-07-16 15:30:00,40.11,40.13,40.07,40.09,193668.0,34.1701,34.1871,34.136,34.1531,193668.0
2019-07-16 15:40:00,40.09,40.13,40.07,40.12,397118.0,34.1531,34.1871,34.136,34.1786,397118.0
2019-07-16 15:50:00,40.12,40.15,40.03,40.08,889110.0,34.1786,34.2042,34.1019,34.1445,889110.0
2019-07-17 09:30:00,39.82,40.07,39.75,39.88,407901.0,33.923,34.136,33.8634,33.9742,407901.0
2019-07-17 09:40:00,39.89,39.96,39.27,39.3,421973.0,33.9827,34.0423,33.4545,33.48,421973.0
2019-07-17 09:50:00,39.3,39.37,39.21,39.34,315937.0,33.48,33.5397,33.4034,33.5141,315937.0
2019-07-17 10:00:00,39.34,39.39,39.18,39.25,371514.0,33.5141,33.5567,33.3778,33.4375,371514.0
2019-07-17 10:10:00,39.25,39.34,39.18,39.29,362844.0,33.4375,33.5141,33.3778,33.4715,362844.0
2019-07-17 10:20:00,39.28,39.33,39.12,39.21,527129.0,33.463,33.5056,33.3267,33.4034,527129.0
2019-07-17 10:30:00,39.2,39.26,39.01,39.22,313950.0,33.3949,33.446,33.233,33.4119,313950.0
2019-07-17 10:40:00,39.23,39.25,39.14,39.18,432423.0,33.4204,33.4375,33.3437,33.3778,432423.0
2019-07-17 10:50:00,39.18,39.25,39.09,39.15,446272.0,33.3778,33.4375,33.3011,33.3523,446272.0
2019-07-17 11:00:00,39.14,39.14,39.01,39.04,134191.0,33.3437,33.3437,33.233,33.2585,134191.0
2019-07-17 11:10:00,39.04,39.1,38.99,39.06,155111.0,33.2585,33.3097,33.216,33.2756,155111.0
2019-07-17 11:20:00,39.07,39.1,39.01,39.02,159644.0,33.2841,33.3097,33.233,33.2415,159644.0
2019-07-17 11:30:00,39.02,39.15,38.97,39.15,175489.0,33.2415,33.3523,33.1989,33.3523,175489.0
2019-07-17 11:40:00,39.14,39.2,39.13,39.19,202620.0,33.3437,33.3949,33.3352,33.3863,202620.0
2019-07-17 11:50:00,39.2,39.21,39.05,39.06,151638.0,33.3949,33.4034,33.2671,33.2756,151638.0
2019-07-17 12:00:00,39.06,39.07,38.92,38.98,502108.0,33.2756,33.2841,33.1563,33.2074,502108.0
2019-07-17 12:10:00,38.98,39.03,38.93,38.96,122113.0,33.2074,33.25,33.1648,33.1904,122113.0
2019-07-17 12:20:00,38.96,38.97,38.89,38.93,142989.0,33.1904,33.1989,33.1308,33.1648,142989.0
2019-07-17 12:30:00,38.94,38.95,38.9,38.91,95208.0,33.1734,33.1819,33.1393,33.1478,95208.0
2019-07-17 12:40:00,38.92,39.02,38.91,39.01,90948.0,33.1563,33.2415,33.1478,33.233,90948.0
2019-07-17 12:50:00,39.01,39.03,38.97,38.97,134298.0,33.233,33.25,33.1989,33.1989,134298.0
2019-07-17 13:00:00,38.97,38.99,38.9,38.94,99134.0,33.1989,33.216,33.1393,33.1734,99134.0
2019-07-17 13:10:00,38.95,38.96,38.87,38.91,186194.0,33.1819,33.1904,33.1137,33.1478,186194.0
2019-07-17 13:20:00,38.91,38.92,38.82,38.84,171070.0,33.1478,33.1563,33.0711,33.0882,171070.0
2019-07-17 13:30:00,38.83,38.86,38.76,38.77,123569.0,33.0796,33.1052,33.02,33.0285,123569.0
2019-07-17 13:40:00,38.77,38.86,38.74,38.83,108362.0,33.0285,33.1052,33.003,33.0796,108362.0
2019-07-17 13:50:00,38.82,38.9,38.81,38.85,405350.0,33.0711,33.1393,33.0626,33.0967,405350.0
2019-07-17 14:00:00,38.85,38.89,38.81,38.83,137996.0,33.0967,33.1308,33.0626,33.0796,137996.0
2019-07-17 14:10:00,38.83,38.85,38.81,38.84,149525.0,33.0796,33.0967,33.0626,33.0882,149525.0
2019-07-17 14:20:00,38.84,38.85,38.64,38.67,129426.0,33.0882,33.0967,32.9178,32.9433,129426.0
2019-07-17 14:30:00,38.66,38.73,38.64,38.72,160959.0,32.9348,32.9945,32.9178,32.9859,160959.0
2019-07-17 14:40:00,38.73,38.79,38.69,38.77,173481.0,32.9945,33.0456,32.9604,33.0285,173481.0
2019-07-17 14:50:00,38.77,38.79,38.74,38.76,238807.0,33.0285,33.0456,33.003,33.02,238807.0
2019-07-17 15:00:00,38.77,38.77,38.67,38.71,193153.0,33.0285,33.0285,32.9433,32.9774,193153.0
2019-07-17 15:10:00,38.71,38.76,38.69,38.75,169141.0,32.9774,33.02,32.9604,33.0115,169141.0
2019-07-17 15:20:00,38.75,38.76,38.59,38.64,238384.0,33.0115,33.02,32.8752,32.9178,238384.0
2019-07-17 15:30:00,38.64,38.68,38.62,38.64,343855.0,32.9178,32.9519,32.9007,32.9178,343855.0
2019-07-17 15:40:00,38.65,38.68,38.63,38.66,314864.0,32.9263,32.9519,32.9093,32.9348,314864.0
2019-07-17 15:50:00,38.66,38.68,38.55,38.63,1144481.0,32.9348,32.9519,32.8411,32.9093,1144481.0
2019-07-18 09:30:00,38.27,38.42,37.98,38.33,584340.0,32.6026,32.7304,32.3555,32.6537,584340.0
2019-07-18 09:40:00,38.33,38.43,37.96,37.99,398124.0,32.6537,32.7389,32.3385,32.364,398124.0
2019-07-18 09:50:00,37.99,38.13,37.96,38.1,304563.0,32.364,32.4833,32.3385,32.4578,304563.0
2019-07-18 10:00:00,38.09,38.31,38.05,38.31,493284.0,32.4492,32.6367,32.4152,32.6367,493284.0
2019-07-18 10:10:00,38.31,38.35,38.24,38.3,143971.0,32.6367,32.6707,32.577,32.6281,143971.0
2019-07-18 10:20:00,38.3,38.43,38.27,38.41,540805.0,32.6281,32.7389,32.6026,32.7218,540805.0
2019-07-18 10:30:00,38.42,38.46,38.36,38.39,251450.0,32.7304,32.7644,32.6793,32.7048,251450.0
2019-07-18 10:40:00,38.38,38.42,38.31,38.41,234740.0,32.6963,32.7304,32.6367,32.7218,234740.0
2019-07-18 10:50:00,38.41,38.5,38.36,38.49,200636.0,32.7218,32.7985,32.6793,32.79,200636.0
2019-07-18 11:00:00,38.49,38.5,38.42,38.44,121931.0,32.79,32.7985,32.7304,32.7474,121931.0
2019-07-18 11:10:00,38.44,38.46,38.35,38.35,207130.0,32.7474,32.7644,32.6707,32.6707,207130.0
2019-07-18 11:20:00,38.35,38.35,38.22,38.26,256062.0,32.6707,32.6707,32.56,32.5941,256062.0
2019-07-18 11:30:00,38.27,38.31,38.18,38.19,163989.0,32.6026,32.6367,32.5259,32.5344,163989.0
2019-07-18 11:40:00,38.18,38.18,38.01,38.02,144159.0,32.5259,32.5259,32.3811,32.3896,144159.0
2019-07-18 11:50:00,38.02,38.16,38.02,38.12,265268.0,32.3896,32.5089,32.3896,32.4748,265268.0
2019-07-18 12:00:00,38.12,38.28,38.11,38.27,184066.0,32.4748,32.6111,32.4663,32.6026,184066.0
2019-07-18 12:10:00,38.27,38.32,38.24,38.27,123968.0,32.6026,32.6452,32.577,32.6026,123968.0
2019-07-18 12:20:00,38.28,38.36,38.27,38.31,157989.0,32.6111,32.6793,32.6026,32.6367,157989.0
2019-07-18 12:30:00,38.31,38.41,38.29,38.37,123321.0,32.6367,32.7218,32.6196,32.6878,123321.0
2019-07-18 12:40:00,38.36,38.38,38.29,38.38,269725.0,32.6793,32.6963,32.6196,32.6963,269725.0
2019-07-18 12:50:00,38.38,38.38,38.22,38.25,220401.0,32.6963,32.6963,32.56,32.5855,220401.0
2019-07-18 13:00:00,38.25,38.27,38.13,38.15,312418.0,32.5855,32.6026,32.4833,32.5003,312418.0
2019-07-18 13:10:00,38.14,38.26,38.13,38.22,825138.0,32.4918,32.5941,32.4833,32.56,825138.0
2019-07-18 13:20:00,38.23,38.23,38.1,38.12,238391.0,32.5685,32.5685,32.4578,32.4748,238391.0
2019-07-18 13:30:00,38.12,38.22,38.12,38.18,169031.0,32.4748,32.56,32.4748,32.5259,169031.0
2019-07-18 13:40:00,38.19,38.32,38.17,38.24,137699.0,32.5344,32.6452,32.5174,32.577,137699.0
2019-07-18 13:50:00,38.23,38.42,38.18,38.41,294521.0,32.5685,32.7304,32.5259,32.7218,294521.0
2019-07-18 14:00:00,38.42,38.47,38.33,38.43,404734.0,32.7304,32.773,32.6537,32.7389,404734.0
2019-07-18 14:10:00,38.43,38.45,38.22,38.27,196001.0,32.7389,32.7559,32.56,32.6026,196001.0
2019-07-18 14:20:00,38.26,38.37,38.24,38.37,135911.0,32.5941,32.6878,32.577,32.6878,135911.0
2019-07-18 14:30:00,38.37,38.5,38.36,38.5,157831.0,32.6878,32.7985,32.6793,32.7985,157831.0
2019-07-18 14:40:00,38.49,38.5,38.43,38.47,123057.0,32.79,32.7985,32.7389,32.773,123057.0
2019-07-18 14:50:00,38.47,38.47,38.37,38.44,82135.0,32.773,32.773,32.6878,32.7474,82135.0
2019-07-18 15:00:00,38.44,38.55,38.42,38.48,117194.0,32.7474,32.8411,32.7304,32.7815,117194.0
2019-07-18 15:10:00,38.48,38.63,38.47,38.59,133122.0,32.7815,32.9093,32.773,32.8752,133122.0
2019-07-18 15:20:00,38.59,38.63,38.54,38.57,184197.0,32.8752,32.9093,32.8326,32.8582,184197.0
2019-07-18 15:30:00,38.57,38.66,38.51,38.59,227135.0,32.8582,32.9348,32.807,32.8752,227135.0
2019-07-18 15:40:00,38.59,38.65,38.56,38.62,412647.0,32.8752,32.9263,32.8496,32.9007,412647.0
2019-07-18 15:50:00,38.62,38.78,38.59,38.76,1395957.0,32.9007,33.0371,32.8752,33.02,1395957.0
2019-07-19 09:30:00,39.34,39.34,38.13,38.15,774002.0,33.5141,33.5141,32.4833,32.5003,774002.0
2019-07-19 09:40:00,38.15,38.15,37.29,37.43,943658.0,32.5003,32.5003,31.7677,31.887,943658.0
2019-07-19 09:50:00,37.43,38.09,37.37,38.06,714278.0,31.887,32.4492,31.8359,32.4237,714278.0
2019-07-19 10:00:00,38.07,38.15,37.65,37.83,567034.0,32.4322,32.5003,32.0744,32.2277,567034.0
2019-07-19 10:10:00,37.83,38.1,37.69,38.07,298364.0,32.2277,32.4578,32.1085,32.4322,298364.0
2019-07-19 10:20:00,38.07,38.42,38.04,38.42,440339.0,32.4322,32.7304,32.4066,32.7304,440339.0
2019-07-19 10:30:00,38.42,38.61,38.24,38.36,327130.0,32.7304,32.8922,32.577,32.6793,327130.0
2019-07-19 10:40:00,38.37,38.47,38.29,38.32,223729.0,32.6878,32.773,32.6196,32.6452,223729.0
2019-07-19 10:50:00,38.33,38.76,38.32,38.66,220538.0,32.6537,33.02,32.6452,32.9348,220538.0
2019-07-19 11:00:00,38.66,38.94,38.57,38.86,237700.0,32.9348,33.1734,32.8582,33.1052,237700.0
2019-07-19 11:10:00,38.86,38.87,38.62,38.68,232202.0,33.1052,33.1137,32.9007,32.9519,232202.0
2019-07-19 11:20:00,38.68,38.73,38.57,38.62,185924.0,32.9519,32.9945,32.8582,32.9007,185924.0
2019-07-19 11:30:00,38.62,38.69,38.35,38.35,197398.0,32.9007,32.9604,32.6707,32.6707,197398.0
2019-07-19 11:40:00,38.36,38.6,38.29,38.58,183115.0,32.6793,32.8837,32.6196,32.8667,183115.0
2019-07-19 11:50:00,38.58,38.68,38.55,38.62,123006.0,32.8667,32.9519,32.8411,32.9007,123006.0
2019-07-19 12:00:00,38.62,38.71,38.54,38.55,122224.0,32.9007,32.9774,32.8326,32.8411,122224.0
2019-07-19 12:10:00,38.54,38.56,38.48,38.52,105576.0,32.8326,32.8496,32.7815,32.8156,105576.0
2019-07-19 12:20:00,38.52,38.6,38.47,38.5,104251.0,32.8156,32.8837,32.773,32.7985,104251.0
2019-07-19 12:30:00,38.51,38.57,38.47,38.53,93517.0,32.807,32.8582,32.773,32.8241,93517.0
2019-07-19 12:40:00,38.53,38.53,38.39,38.4,133178.0,32.8241,32.8241,32.7048,32.7133,133178.0
2019-07-19 12:50:00,38.4,38.47,38.34,38.38,123224.0,32.7133,32.773,32.6622,32.6963,123224.0
2019-07-19 13:00:00,38.38,38.42,38.32,38.41,113361.0,32.6963,32.7304,32.6452,32.7218,113361.0
2019-07-19 13:10:00,38.41,38.42,38.19,38.22,173506.0,32.7218,32.7304,32.5344,32.56,173506.0
2019-07-19 13:20:00,38.21,38.31,38.08,38.09,173065.0,32.5515,32.6367,32.4407,32.4492,173065.0
2019-07-19 13:30:00,38.09,38.21,38.07,38.19,121698.0,32.4492,32.5515,32.4322,32.5344,121698.0
2019-07-19 13:40:00,38.19,38.28,38.17,38.19,103301.0,32.5344,32.6111,32.5174,32.5344,103301.0
2019-07-19 13:50:00,38.19,38.36,38.18,38.34,111023.0,32.5344,32.6793,32.5259,32.6622,111023.0
2019-07-19 14:00:00,38.33,38.5,38.32,38.38,329840.0,32.6537,32.7985,32.6452,32.6963,329840.0
2019-07-19 14:10:00,38.39,38.54,38.36,38.5,145703.0,32.7048,32.8326,32.6793,32.7985,145703.0
2019-07-19 14:20:00,38.49,38.56,38.35,38.38,150879.0,32.79,32.8496,32.6707,32.6963,150879.0
2019-07-19 14:30:00,38.38,38.55,38.36,38.54,168929.0,32.6963,32.8411,32.6793,32.8326,168929.0
2019-07-19 14:40:00,38.53,38.69,38.52,38.69,238032.0,32.8241,32.9604,32.8156,32.9604,238032.0
2019-07-19 14:50:00,38.68,38.73,38.64,38.67,133587.0,32.9519,32.9945,32.9178,32.9433,133587.0
2019-07-19 15:00:00,38.66,38.69,38.55,38.69,214045.0,32.9348,32.9604,32.8411,32.9604,214045.0
2019-07-19 15:10:00,38.69,38.72,38.63,38.64,231244.0,32.9604,32.9859,32.9093,32.9178,231244.0
2019-07-19 15:20:00,38.64,38.69,38.57,38.66,188992.0,32.9178,32.9604,32.8582,32.9348,188992.0
2019-07-19 15:30:00,38.67,38.76,38.66,38.73,247688.0,32.9433,33.02,32.9348,32.9945,247688.0
2019-07-19 15:40:00,38.73,38.76,38.62,38.64,362356.0,32.9945,33.02,32.9007,32.9178,362356.0
2019-07-19 15:50:00,38.64,38.83,38.63,38.71,1356763.0,32.9178,33.0796,32.9093,32.9774,1356763.0
2019-07-22 09:30:00,39.12,39.53,38.95,39.51,563373.0,33.3267,33.676,33.1819,33.6589,563373.0
2019-07-22 09:40:00,39.5,39.76,39.48,39.51,405024.0,33.6504,33.8719,33.6334,33.6589,405024.0
2019-07-22 09:50:00,39.51,39.7,39.33,39.33,322255.0,33.6589,33.8208,33.5056,33.5056,322255.0
2019-07-22 10:00:00,39.34,39.39,39.18,39.25,351976.0,33.5141,33.5567,33.3778,33.4375,351976.0
2019-07-22 10:10:00,39.25,39.3,39.18,39.23,204856.0,33.4375,33.48,33.3778,33.4204,204856.0
2019-07-22 10:20:00,39.23,39.38,39.18,39.23,248330.0,33.4204,33.5482,33.3778,33.4204,248330.0
2019-07-22 10:30:00,39.22,39.24,39.02,39.07,164942.0,33.4119,33.4289,33.2415,33.2841,164942.0
2019-07-22 10:40:00,39.07,39.17,38.93,38.99,233855.0,33.2841,33.3693,33.1648,33.216,233855.0
2019-07-22 10:50:00,38.99,39.0,38.84,38.98,124064.0,33.216,33.2245,33.0882,33.2074,124064.0
2019-07-22 11:00:00,38.97,38.98,38.86,38.92,112515.0,33.1989,33.2074,33.1052,33.1563,112515.0
2019-07-22 11:10:00,38.92,39.04,38.88,39.03,214992.0,33.1563,33.2585,33.1222,33.25,214992.0
2019-07-22 11:20:00,39.02,39.18,39.02,39.07,391340.0,33.2415,33.3778,33.2415,33.2841,391340.0
2019-07-22 11:30:00,39.07,39.28,39.06,39.22,156678.0,33.2841,33.463,33.2756,33.4119,156678.0
2019-07-22 11:40:00,39.22,39.24,39.02,39.05,200341.0,33.4119,33.4289,33.2415,33.2671,200341.0
2019-07-22 11:50:00,39.05,39.19,39.04,39.14,179982.0,33.2671,33.3863,33.2585,33.3437,179982.0
2019-07-22 12:00:00,39.13,39.19,39.03,39.04,105868.0,33.3352,33.3863,33.25,33.2585,105868.0
2019-07-22 12:10:00,39.04,39.06,38.84,38.87,104351.0,33.2585,33.2756,33.0882,33.1137,104351.0
2019-07-22 12:20:00,38.86,38.94,38.77,38.79,120906.0,33.1052,33.1734,33.0285,33.0456,120906.0
2019-07-22 12:30:00,38.79,38.81,38.66,38.66,155533.0,33.0456,33.0626,32.9348,32.9348,155533.0
2019-07-22 12:40:00,38.67,38.7,38.62,38.69,163720.0,32.9433,32.9689,32.9007,32.9604,163720.0
2019-07-22 12:50:00,38.69,38.83,38.68,38.8,210505.0,32.9604,33.0796,32.9519,33.0541,210505.0
2019-07-22 13:00:00,38.8,38.93,38.79,38.88,182045.0,33.0541,33.1648,33.0456,33.1222,182045.0
2019-07-22 13:10:00,38.88,38.91,38.81,38.86,111114.0,33.1222,33.1478,33.0626,33.1052,111114.0
2019-07-22 13:20:00,38.86,38.88,38.81,38.84,98283.0,33.1052,33.1222,33.0626,33.0882,98283.0
2019-07-22 13:30:00,38.84,38.87,38.76,38.83,92406.0,33.0882,33.1137,33.02,33.0796,92406.0
2019-07-22 13:40:00,38.83,38.98,38.83,38.92,113049.0,33.0796,33.2074,33.0796,33.1563,113049.0
2019-07-22 13:50:00,38.93,39.07,38.91,39.06,183422.0,33.1648,33.2841,33.1478,33.2756,183422.0
2019-07-22 14:00:00,39.06,39.14,39.05,39.08,113195.0,33.2756,33.3437,33.2671,33.2926,113195.0
2019-07-22 14:10:00,39.08,39.1,38.94,38.95,108669.0,33.2926,33.3097,33.1734,33.1819,108669.0
2019-07-22 14:20:00,38.94,38.97,38.91,38.93,87040.0,33.1734,33.1989,33.1478,33.1648,87040.0
2019-07-22 14:30:00,38.93,39.01,38.91,38.98,95883.0,33.1648,33.233,33.1478,33.2074,95883.0
2019-07-22 14:40:00,38.98,39.04,38.96,39.01,129850.0,33.2074,33.2585,33.1904,33.233,129850.0
2019-07-22 14:50:00,39.02,39.03,38.97,39.02,179731.0,33.2415,33.25,33.1989,33.2415,179731.0
2019-07-22 15:00:00,39.02,39.18,39.02,39.16,204026.0,33.2415,33.3778,33.2415,33.3608,204026.0
2019-07-22 15:10:00,39.16,39.35,39.15,39.31,172858.0,33.3608,33.5226,33.3523,33.4886,172858.0
2019-07-22 15:20:00,39.3,39.32,39.24,39.27,168312.0,33.48,33.4971,33.4289,33.4545,168312.0
2019-07-22 15:30:00,39.27,39.31,39.2,39.24,300533.0,33.4545,33.4886,33.3949,33.4289,300533.0
2019-07-22 15:40:00,39.24,39.44,39.23,39.41,524143.0,33.4289,33.5993,33.4204,33.5738,524143.0
2019-07-22 15:50:00,39.41,39.5,39.39,39.49,1564020.0,33.5738,33.6504,33.5567,33.6419,1564020.0
2019-07-23 09:30:00,39.55,39.78,39.4,39.68,392228.0,33.693,33.889,33.5652,33.8038,392228.0
2019-07-23 09:40:00,39.68,39.96,39.67,39.89,321944.0,33.8038,34.0423,33.7953,33.9827,321944.0
2019-07-23 09:50:00,39.89,40.03,39.71,39.76,323369.0,33.9827,34.1019,33.8293,33.8719,323369.0
2019-07-23 10:00:00,39.76,39.88,39.65,39.79,172476.0,33.8719,33.9742,33.7782,33.8975,172476.0
2019-07-23 10:10:00,39.79,39.89,39.71,39.8,325951.0,33.8975,33.9827,33.8293,33.906,325951.0
2019-07-23 10:20:00,39.8,39.88,39.78,39.82,144680.0,33.906,33.9742,33.889,33.923,144680.0
2019-07-23 10:30:00,39.82,39.85,39.65,39.66,170213.0,33.923,33.9486,33.7782,33.7867,170213.0
2019-07-23 10:40:00,39.67,39.72,39.55,39.64,220747.0,33.7953,33.8378,33.693,33.7697,220747.0
2019-07-23 10:50:00,39.63,39.63,39.44,39.5,182398.0,33.7612,33.7612,33.5993,33.6504,182398.0
2019-07-23 11:00:00,39.5,39.5,39.27,39.3,184648.0,33.6504,33.6504,33.4545,33.48,184648.0
2019-07-23 11:10:00,39.3,39.41,39.25,39.41,312200.0,33.48,33.5738,33.4375,33.5738,312200.0
2019-07-23 11:20:00,39.41,39.45,39.34,39.37,131011.0,33.5738,33.6078,33.5141,33.5397,131011.0
2019-07-23 11:30:00,39.37,39.38,39.25,39.33,158627.0,33.5397,33.5482,33.4375,33.5056,158627.0
2019-07-23 11:40:00,39.33,39.39,39.26,39.38,145406.0,33.5056,33.5567,33.446,33.5482,145406.0
2019-07-23 11:50:00,39.39,39.53,39.38,39.51,196343.0,33.5567,33.676,33.5482,33.6589,196343.0
2019-07-23 12:00:00,39.51,39.67,39.46,39.63,176950.0,33.6589,33.7953,33.6164,33.7612,176950.0
2019-07-23 12:10:00,39.64,39.68,39.56,39.61,252208.0,33.7697,33.8038,33.7015,33.7441,252208.0
2019-07-23 12:20:00,39.6,39.67,39.55,39.66,145415.0,33.7356,33.7953,33.693,33.7867,145415.0
2019-07-23 12:30:00,39.66,39.77,39.64,39.74,96346.0,33.7867,33.8804,33.7697,33.8549,96346.0
2019-07-23 12:40:00,39.74,39.79,39.65,39.76,228188.0,33.8549,33.8975,33.7782,33.8719,228188.0
2019-07-23 12:50:00,39.76,39.81,39.73,39.81,271508.0,33.8719,33.9145,33.8464,33.9145,271508.0
2019-07-23 13:00:00,39.81,39.81,39.65,39.65,138730.0,33.9145,33.9145,33.7782,33.7782,138730.0
2019-07-23 13:10:00,39.65,39.66,39.53,39.59,170967.0,33.7782,33.7867,33.676,33.7271,170967.0
2019-07-23 13:20:00,39.59,39.69,39.56,39.69,131852.0,33.7271,33.8123,33.7015,33.8123,131852.0
2019-07-23 13:30:00,39.69,39.75,39.59,39.59,198738.0,33.8123,33.8634,33.7271,33.7271,198738.0
2019-07-23 13:40:00,39.6,39.71,39.56,39.56,270531.0,33.7356,33.8293,33.7015,33.7015,270531.0
2019-07-23 13:50:00,39.57,39.71,39.56,39.69,122585.0,33.7101,33.8293,33.7015,33.8123,122585.0
2019-07-23 14:00:00,39.68,39.72,39.54,39.58,125588.0,33.8038,33.8378,33.6845,33.7186,125588.0
2019-07-23 14:10:00,39.57,39.62,39.56,39.62,81881.0,33.7101,33.7527,33.7015,33.7527,81881.0
2019-07-23 14:20:00,39.62,39.62,39.52,39.55,129417.0,33.7527,33.7527,33.6675,33.693,129417.0
2019-07-23 14:30:00,39.55,39.61,39.54,39.58,118558.0,33.693,33.7441,33.6845,33.7186,118558.0
2019-07-23 14:40:00,39.58,39.59,39.52,39.57,128351.0,33.7186,33.7271,33.6675,33.7101,128351.0
2019-07-23 14:50:00,39.57,39.58,39.5,39.51,187312.0,33.7101,33.7186,33.6504,33.6589,187312.0
2019-07-23 15:00:00,39.51,39.61,39.5,39.59,151351.0,33.6589,33.7441,33.6504,33.7271,151351.0
2019-07-23 15:10:00,39.59,39.7,39.58,39.66,160324.0,33.7271,33.8208,33.7186,33.7867,160324.0
2019-07-23 15:20:00,39.66,39.73,39.65,39.66,154781.0,33.7867,33.8464,33.7782,33.7867,154781.0
2019-07-23 15:30:00,39.67,39.72,39.63,39.71,232710.0,33.7953,33.8378,33.7612,33.8293,232710.0
2019-07-23 15:40:00,39.7,39.81,39.69,39.75,424230.0,33.8208,33.9145,33.8123,33.8634,424230.0
2019-07-23 15:50:00,39.76,40.03,39.68,39.75,1011735.0,33.8719,34.1019,33.8038,33.8634,1011735.0
2019-07-24 09:30:00,39.64,40.32,39.58,40.27,258517.0,33.7697,34.349,33.7186,34.3064,258517.0
2019-07-24 09:40:00,40.3,40.36,40.1,40.24,236661.0,34.332,34.3831,34.1616,34.2808,236661.0
2019-07-24 09:50:00,40.23,40.42,40.18,40.23,187074.0,34.2723,34.4342,34.2297,34.2723,187074.0
2019-07-24 10:00:00,40.23,40.37,40.14,40.3,157880.0,34.2723,34.3916,34.1956,34.332,157880.0
2019-07-24 10:10:00,40.3,40.47,40.3,40.41,174370.0,34.332,34.4768,34.332,34.4257,174370.0
2019-07-24 10:20:00,40.4,40.5,40.38,40.5,164435.0,34.4171,34.5023,34.4001,34.5023,164435.0
2019-07-24 10:30:00,40.51,40.67,40.48,40.66,463295.0,34.5109,34.6472,34.4853,34.6386,463295.0
2019-07-24 10:40:00,40.67,40.69,40.4,40.41,328850.0,34.6472,34.6642,34.4171,34.4257,328850.0
2019-07-24 10:50:00,40.41,40.55,40.38,40.53,154559.0,34.4257,34.5449,34.4001,34.5279,154559.0
2019-07-24 11:00:00,40.54,40.56,40.37,40.55,463384.0,34.5364,34.5535,34.3916,34.5449,463384.0
2019-07-24 11:10:00,40.54,40.62,40.52,40.55,149249.0,34.5364,34.6046,34.5194,34.5449,149249.0
2019-07-24 11:20:00,40.54,40.56,40.38,40.43,258545.0,34.5364,34.5535,34.4001,34.4427,258545.0
2019-07-24 11:30:00,40.43,40.43,40.33,40.35,150648.0,34.4427,34.4427,34.3575,34.3746,150648.0
2019-07-24 11:40:00,40.36,40.38,40.18,40.19,290754.0,34.3831,34.4001,34.2297,34.2382,290754.0
2019-07-24 11:50:00,40.19,40.36,40.18,40.32,141311.0,34.2382,34.3831,34.2297,34.349,141311.0
2019-07-24 12:00:00,40.33,40.37,40.28,40.28,204753.0,34.3575,34.3916,34.3149,34.3149,204753.0
2019-07-24 12:10:00,40.29,40.3,40.22,40.3,201388.0,34.3234,34.332,34.2638,34.332,201388.0
2019-07-24 12:20:00,40.29,40.43,40.25,40.34,126382.0,34.3234,34.4427,34.2894,34.366,126382.0
2019-07-24 12:30:00,40.34,40.39,40.3,40.32,123490.0,34.366,34.4086,34.332,34.349,123490.0
2019-07-24 12:40:00,40.33,40.41,40.32,40.36,238762.0,34.3575,34.4257,34.349,34.3831,238762.0
2019-07-24 12:50:00,40.37,40.49,40.36,40.47,126396.0,34.3916,34.4938,34.3831,34.4768,126396.0
2019-07-24 13:00:00,40.47,40.48,40.42,40.46,149096.0,34.4768,34.4853,34.4342,34.4683,149096.0
2019-07-24 13:10:00,40.46,40.47,40.42,40.46,136444.0,34.4683,34.4768,34.4342,34.4683,136444.0
2019-07-24 13:20:00,40.47,40.52,40.45,40.48,113742.0,34.4768,34.5194,34.4597,34.4853,113742.0
2019-07-24 13:30:00,40.48,40.49,40.4,40.46,138017.0,34.4853,34.4938,34.4171,34.4683,138017.0
2019-07-24 13:40:00,40.46,40.47,40.37,40.43,103908.0,34.4683,34.4768,34.3916,34.4427,103908.0
2019-07-24 13:50:00,40.43,40.47,40.4,40.41,122790.0,34.4427,34.4768,34.4171,34.4257,122790.0
2019-07-24 14:00:00,40.4,40.46,40.32,40.33,247060.0,34.4171,34.4683,34.349,34.3575,247060.0
2019-07-24 14:10:00,40.33,40.34,40.2,40.3,205672.0,34.3575,34.366,34.2468,34.332,205672.0
2019-07-24 14:20:00,40.31,40.34,40.23,40.33,162750.0,34.3405,34.366,34.2723,34.3575,162750.0
2019-07-24 14:30:00,40.33,40.4,40.32,40.36,161192.0,34.3575,34.4171,34.349,34.3831,161192.0
2019-07-24 14:40:00,40.36,40.36,40.25,40.27,138507.0,34.3831,34.3831,34.2894,34.3064,138507.0
2019-07-24 14:50:00,40.28,40.33,40.27,40.31,239093.0,34.3149,34.3575,34.3064,34.3405,239093.0
2019-07-24 15:00:00,40.3,40.32,40.27,40.31,178902.0,34.332,34.349,34.3064,34.3405,178902.0
2019-07-24 15:10:00,40.31,40.4,40.3,40.33,151295.0,34.3405,34.4171,34.332,34.3575,151295.0
2019-07-24 15:20:00,40.33,40.37,40.32,40.37,171342.0,34.3575,34.3916,34.349,34.3916,171342.0
2019-07-24 15:30:00,40.37,40.44,40.35,40.43,252292.0,34.3916,34.4512,34.3746,34.4427,252292.0
2019-07-24 15:40:00,40.43,40.43,40.32,40.39,340095.0,34.4427,34.4427,34.349,34.4086,340095.0
2019-07-24 15:50:00,40.39,40.41,40.29,40.32,845799.0,34.4086,34.4257,34.3234,34.349,845799.0
2019-07-25 09:30:00,40.59,40.59,40.06,40.2,505439.0,34.579,34.579,34.1275,34.2468,505439.0
2019-07-25 09:40:00,40.19,40.24,39.64,39.71,285908.0,34.2382,34.2808,33.7697,33.8293,285908.0
2019-07-25 09:50:00,39.72,39.85,39.62,39.84,160995.0,33.8378,33.9486,33.7527,33.9401,160995.0
2019-07-25 10:00:00,39.85,40.04,39.85,39.95,123293.0,33.9486,34.1105,33.9486,34.0338,123293.0
2019-07-25 10:10:00,39.96,40.06,39.91,39.97,127244.0,34.0423,34.1275,33.9997,34.0508,127244.0
2019-07-25 10:20:00,39.98,39.99,39.9,39.97,73235.0,34.0593,34.0679,33.9912,34.0508,73235.0
2019-07-25 10:30:00,39.97,40.09,39.96,40.02,91577.0,34.0508,34.1531,34.0423,34.0934,91577.0
2019-07-25 10:40:00,40.02,40.07,39.91,39.98,103723.0,34.0934,34.136,33.9997,34.0593,103723.0
2019-07-25 10:50:00,39.98,40.0,39.77,39.82,181231.0,34.0593,34.0764,33.8804,33.923,181231.0
2019-07-25 11:00:00,39.83,39.85,39.71,39.77,106580.0,33.9316,33.9486,33.8293,33.8804,106580.0
2019-07-25 11:10:00,39.78,39.85,39.76,39.77,94306.0,33.889,33.9486,33.8719,33.8804,94306.0
2019-07-25 11:20:00,39.79,39.84,39.64,39.64,119465.0,33.8975,33.9401,33.7697,33.7697,119465.0
2019-07-25 11:30:00,39.64,39.68,39.56,39.61,120690.0,33.7697,33.8038,33.7015,33.7441,120690.0
2019-07-25 11:40:00,39.6,39.62,39.56,39.59,108685.0,33.7356,33.7527,33.7015,33.7271,108685.0
2019-07-25 11:50:00,39.59,39.69,39.58,39.67,79497.0,33.7271,33.8123,33.7186,33.7953,79497.0
2019-07-25 12:00:00,39.66,39.74,39.64,39.72,106227.0,33.7867,33.8549,33.7697,33.8378,106227.0
2019-07-25 12:10:00,39.72,39.76,39.67,39.74,122470.0,33.8378,33.8719,33.7953,33.8549,122470.0
2019-07-25 12:20:00,39.74,39.88,39.74,39.87,65504.0,33.8549,33.9742,33.8549,33.9656,65504.0
2019-07-25 12:30:00,39.86,39.91,39.85,39.87,163988.0,33.9571,33.9997,33.9486,33.9656,163988.0
2019-07-25 12:40:00,39.87,39.96,39.8,39.96,78887.0,33.9656,34.0423,33.906,34.0423,78887.0
2019-07-25 12:50:00,39.96,40.06,39.94,40.04,147214.0,34.0423,34.1275,34.0253,34.1105,147214.0
2019-07-25 13:00:00,40.04,40.05,39.98,40.01,84304.0,34.1105,34.119,34.0593,34.0849,84304.0
2019-07-25 13:10:00,40.0,40.03,39.96,39.98,85613.0,34.0764,34.1019,34.0423,34.0593,85613.0
2019-07-25 13:20:00,39.98,40.05,39.92,40.05,72209.0,34.0593,34.119,34.0082,34.119,72209.0
2019-07-25 13:30:00,40.04,40.06,39.96,39.98,112580.0,34.1105,34.1275,34.0423,34.0593,112580.0
2019-07-25 13:40:00,39.98,40.02,39.94,40.01,85401.0,34.0593,34.0934,34.0253,34.0849,85401.0
2019-07-25 13:50:00,40.02,40.02,39.9,39.91,75166.0,34.0934,34.0934,33.9912,33.9997,75166.0
2019-07-25 14:00:00,39.91,39.94,39.88,39.9,108284.0,33.9997,34.0253,33.9742,33.9912,108284.0
2019-07-25 14:10:00,39.91,39.94,39.83,39.84,77775.0,33.9997,34.0253,33.9316,33.9401,77775.0
2019-07-25 14:20:00,39.84,39.85,39.74,39.75,115440.0,33.9401,33.9486,33.8549,33.8634,115440.0
2019-07-25 14:30:00,39.76,39.83,39.75,39.79,98251.0,33.8719,33.9316,33.8634,33.8975,98251.0
2019-07-25 14:40:00,39.79,39.83,39.76,39.81,115550.0,33.8975,33.9316,33.8719,33.9145,115550.0
2019-07-25 14:50:00,39.8,39.88,39.8,39.85,160177.0,33.906,33.9742,33.906,33.9486,160177.0
2019-07-25 15:00:00,39.86,39.89,39.79,39.89,106181.0,33.9571,33.9827,33.8975,33.9827,106181.0
2019-07-25 15:10:00,39.88,39.91,39.85,39.9,85074.0,33.9742,33.9997,33.9486,33.9912,85074.0
2019-07-25 15:20:00,39.9,39.92,39.84,39.87,101715.0,33.9912,34.0082,33.9401,33.9656,101715.0
2019-07-25 15:30:00,39.87,40.0,39.85,39.96,161712.0,33.9656,34.0764,33.9486,34.0423,161712.0
2019-07-25 15:40:00,39.97,40.07,39.94,40.01,219591.0,34.0508,34.136,34.0253,34.0849,219591.0
2019-07-25 15:50:00,40.01,40.01,39.9,39.97,615139.0,34.0849,34.0849,33.9912,34.0508,615139.0
2019-07-26 09:30:00,39.9,40.05,39.68,39.92,243475.0,33.9912,34.119,33.8038,34.0082,243475.0
2019-07-26 09:40:00,39.93,40.19,39.93,40.16,152749.0,34.0167,34.2382,34.0167,34.2127,152749.0
2019-07-26 09:50:00,40.15,40.31,40.15,40.15,148205.0,34.2042,34.3405,34.2042,34.2042,148205.0
2019-07-26 10:00:00,40.15,40.28,40.05,40.14,163669.0,34.2042,34.3149,34.119,34.1956,163669.0
2019-07-26 10:10:00,40.15,40.27,40.13,40.2,78356.0,34.2042,34.3064,34.1871,34.2468,78356.0
2019-07-26 10:20:00,40.2,40.28,40.15,40.19,106521.0,34.2468,34.3149,34.2042,34.2382,106521.0
2019-07-26 10:30:00,40.18,40.19,39.97,40.01,281808.0,34.2297,34.2382,34.0508,34.0849,281808.0
2019-07-26 10:40:00,40.01,40.02,39.83,39.94,67292.0,34.0849,34.0934,33.9316,34.0253,67292.0
2019-07-26 10:50:00,39.94,39.94,39.82,39.84,74552.0,34.0253,34.0253,33.923,33.9401,74552.0
2019-07-26 11:00:00,39.85,39.94,39.81,39.87,98854.0,33.9486,34.0253,33.9145,33.9656,98854.0
2019-07-26 11:10:00,39.87,39.95,39.84,39.93,131810.0,33.9656,34.0338,33.9401,34.0167,131810.0
2019-07-26 11:20:00,39.93,39.99,39.88,39.93,137555.0,34.0167,34.0679,33.9742,34.0167,137555.0
2019-07-26 11:30:00,39.94,39.99,39.91,39.94,89891.0,34.0253,34.0679,33.9997,34.0253,89891.0
2019-07-26 11:40:00,39.94,39.96,39.87,39.91,143872.0,34.0253,34.0423,33.9656,33.9997,143872.0
2019-07-26 11:50:00,39.9,39.91,39.86,39.89,60481.0,33.9912,33.9997,33.9571,33.9827,60481.0
2019-07-26 12:00:00,39.89,39.94,39.84,39.86,119773.0,33.9827,34.0253,33.9401,33.9571,119773.0
2019-07-26 12:10:00,39.86,39.86,39.75,39.77,83260.0,33.9571,33.9571,33.8634,33.8804,83260.0
2019-07-26 12:20:00,39.77,39.84,39.76,39.84,88149.0,33.8804,33.9401,33.8719,33.9401,88149.0
2019-07-26 12:30:00,39.84,40.02,39.83,40.01,157676.0,33.9401,34.0934,33.9316,34.0849,157676.0
2019-07-26 12:40:00,40.01,40.03,39.93,39.97,156972.0,34.0849,34.1019,34.0167,34.0508,156972.0
2019-07-26 12:50:00,39.97,40.0,39.94,39.96,120033.0,34.0508,34.0764,34.0253,34.0423,120033.0
2019-07-26 13:00:00,39.97,40.05,39.95,40.02,90293.0,34.0508,34.119,34.0338,34.0934,90293.0
2019-07-26 13:10:00,40.03,40.03,39.87,39.88,144856.0,34.1019,34.1019,33.9656,33.9742,144856.0
2019-07-26 13:20:00,39.87,39.87,39.82,39.84,73746.0,33.9656,33.9656,33.923,33.9401,73746.0
2019-07-26 13:30:00,39.84,39.89,39.81,39.84,102979.0,33.9401,33.9827,33.9145,33.9401,102979.0
2019-07-26 13:40:00,39.84,39.88,39.82,39.84,91313.0,33.9401,33.9742,33.923,33.9401,91313.0
2019-07-26 13:50:00,39.85,39.89,39.82,39.89,150295.0,33.9486,33.9827,33.923,33.9827,150295.0
2019-07-26 14:00:00,39.89,39.97,39.87,39.93,64852.0,33.9827,34.0508,33.9656,34.0167,64852.0
2019-07-26 14:10:00,39.94,40.01,39.93,39.98,113815.0,34.0253,34.0849,34.0167,34.0593,113815.0
2019-07-26 14:20:00,39.98,39.98,39.93,39.95,75998.0,34.0593,34.0593,34.0167,34.0338,75998.0
2019-07-26 14:30:00,39.95,39.99,39.94,39.95,59561.0,34.0338,34.0679,34.0253,34.0338,59561.0
2019-07-26 14:40:00,39.95,39.99,39.93,39.99,68074.0,34.0338,34.0679,34.0167,34.0679,68074.0
2019-07-26 14:50:00,39.98,39.99,39.95,39.95,55342.0,34.0593,34.0679,34.0338,34.0338,55342.0
2019-07-26 15:00:00,39.96,40.03,39.95,39.99,120234.0,34.0423,34.1019,34.0338,34.0679,120234.0
2019-07-26 15:10:00,39.99,40.0,39.91,39.95,199027.0,34.0679,34.0764,33.9997,34.0338,199027.0
2019-07-26 15:20:00,39.94,40.02,39.94,40.02,100885.0,34.0253,34.0934,34.0253,34.0934,100885.0
2019-07-26 15:30:00,40.02,40.07,40.02,40.05,148545.0,34.0934,34.136,34.0934,34.119,148545.0
2019-07-26 15:40:00,40.04,40.05,39.99,40.01,208522.0,34.1105,34.119,34.0679,34.0849,208522.0
2019-07-26 15:50:00,40.0,40.06,39.94,40.01,678204.0,34.0764,34.1275,34.0253,34.0849,678204.0
2019-07-29 09:30:00,39.99,40.0,39.69,39.71,185978.0,34.0679,34.0764,33.8123,33.8293,185978.0
2019-07-29 09:40:00,39.71,39.71,39.29,39.48,199596.0,33.8293,33.8293,33.4715,33.6334,199596.0
2019-07-29 09:50:00,39.47,39.54,39.25,39.31,134741.0,33.6249,33.6845,33.4375,33.4886,134741.0
2019-07-29 10:00:00,39.28,39.28,39.01,39.07,141873.0,33.463,33.463,33.233,33.2841,141873.0
2019-07-29 10:10:00,39.07,39.1,38.87,38.91,170984.0,33.2841,33.3097,33.1137,33.1478,170984.0
2019-07-29 10:20:00,38.91,38.92,38.81,38.86,130097.0,33.1478,33.1563,33.0626,33.1052,130097.0
2019-07-29 10:30:00,38.86,38.9,38.65,38.68,161798.0,33.1052,33.1393,32.9263,32.9519,161798.0
2019-07-29 10:40:00,38.68,38.87,38.67,38.85,91630.0,32.9519,33.1137,32.9433,33.0967,91630.0
2019-07-29 10:50:00,38.85,39.03,38.83,38.99,62588.0,33.0967,33.25,33.0796,33.216,62588.0
2019-07-29 11:00:00,38.99,39.03,38.94,38.97,77011.0,33.216,33.25,33.1734,33.1989,77011.0
2019-07-29 11:10:00,38.97,39.1,38.96,39.05,103886.0,33.1989,33.3097,33.1904,33.2671,103886.0
2019-07-29 11:20:00,39.06,39.08,38.98,39.04,82278.0,33.2756,33.2926,33.2074,33.2585,82278.0
2019-07-29 11:30:00,39.04,39.08,39.0,39.07,83897.0,33.2585,33.2926,33.2245,33.2841,83897.0
2019-07-29 11:40:00,39.07,39.14,39.05,39.07,72765.0,33.2841,33.3437,33.2671,33.2841,72765.0
2019-07-29 11:50:00,39.08,39.2,39.06,39.16,140151.0,33.2926,33.3949,33.2756,33.3608,140151.0
2019-07-29 12:00:00,39.17,39.17,39.1,39.14,71532.0,33.3693,33.3693,33.3097,33.3437,71532.0
2019-07-29 12:10:00,39.14,39.17,39.08,39.11,116308.0,33.3437,33.3693,33.2926,33.3182,116308.0
2019-07-29 12:20:00,39.11,39.19,39.1,39.19,72500.0,33.3182,33.3863,33.3097,33.3863,72500.0
2019-07-29 12:30:00,39.2,39.28,39.19,39.2,60016.0,33.3949,33.463,33.3863,33.3949,60016.0
2019-07-29 12:40:00,39.2,39.22,39.11,39.12,95442.0,33.3949,33.4119,33.3182,33.3267,95442.0
2019-07-29 12:50:00,39.13,39.18,39.08,39.17,82288.0,33.3352,33.3778,33.2926,33.3693,82288.0
2019-07-29 13:00:00,39.17,39.21,39.15,39.21,47509.0,33.3693,33.4034,33.3523,33.4034,47509.0
2019-07-29 13:10:00,39.21,39.21,39.14,39.18,63415.0,33.4034,33.4034,33.3437,33.3778,63415.0
2019-07-29 13:20:00,39.19,39.24,39.19,39.22,64383.0,33.3863,33.4289,33.3863,33.4119,64383.0
2019-07-29 13:30:00,39.22,39.24,39.14,39.17,82883.0,33.4119,33.4289,33.3437,33.3693,82883.0
2019-07-29 13:40:00,39.16,39.17,39.09,39.11,94198.0,33.3608,33.3693,33.3011,33.3182,94198.0
2019-07-29 13:50:00,39.11,39.2,39.07,39.2,121830.0,33.3182,33.3949,33.2841,33.3949,121830.0
2019-07-29 14:00:00,39.19,39.28,39.18,39.19,105066.0,33.3863,33.463,33.3778,33.3863,105066.0
2019-07-29 14:10:00,39.19,39.2,39.13,39.17,73904.0,33.3863,33.3949,33.3352,33.3693,73904.0
2019-07-29 14:20:00,39.18,39.25,39.17,39.25,53634.0,33.3778,33.4375,33.3693,33.4375,53634.0
2019-07-29 14:30:00,39.24,39.28,39.2,39.28,96034.0,33.4289,33.463,33.3949,33.463,96034.0
2019-07-29 14:40:00,39.27,39.3,39.25,39.27,79731.0,33.4545,33.48,33.4375,33.4545,79731.0
2019-07-29 14:50:00,39.26,39.34,39.24,39.34,98680.0,33.446,33.5141,33.4289,33.5141,98680.0
2019-07-29 15:00:00,39.33,39.39,39.26,39.27,150081.0,33.5056,33.5567,33.446,33.4545,150081.0
2019-07-29 15:10:00,39.27,39.29,39.21,39.29,138713.0,33.4545,33.4715,33.4034,33.4715,138713.0
2019-07-29 15:20:00,39.28,39.31,39.16,39.18,145807.0,33.463,33.4886,33.3608,33.3778,145807.0
2019-07-29 15:30:00,39.18,39.22,39.17,39.22,183612.0,33.3778,33.4119,33.3693,33.4119,183612.0
2019-07-29 15:40:00,39.22,39.28,39.21,39.27,269010.0,33.4119,33.463,33.4034,33.4545,269010.0
2019-07-29 15:50:00,39.27,39.29,39.17,39.2,691231.0,33.4545,33.4715,33.3693,33.3949,691231.0
2019-07-30 09:30:00,38.99,39.02,38.58,38.72,293326.0,33.216,33.2415,32.8667,32.9859,293326.0
2019-07-30 09:40:00,38.72,39.03,38.6,39.0,136881.0,32.9859,33.25,32.8837,33.2245,136881.0
2019-07-30 09:50:00,39.01,39.02,38.88,38.97,116566.0,33.233,33.2415,33.1222,33.1989,116566.0
2019-07-30 10:00:00,38.96,39.27,38.95,39.19,174940.0,33.1904,33.4545,33.1819,33.3863,174940.0
2019-07-30 10:10:00,39.2,39.21,39.03,39.11,98524.0,33.3949,33.4034,33.25,33.3182,98524.0
2019-07-30 10:20:00,39.11,39.11,38.95,38.99,82146.0,33.3182,33.3182,33.1819,33.216,82146.0
2019-07-30 10:30:00,38.99,39.08,38.97,39.04,78899.0,33.216,33.2926,33.1989,33.2585,78899.0
2019-07-30 10:40:00,39.05,39.09,38.85,38.94,70778.0,33.2671,33.3011,33.0967,33.1734,70778.0
2019-07-30 10:50:00,38.94,39.06,38.92,38.96,61885.0,33.1734,33.2756,33.1563,33.1904,61885.0
2019-07-30 11:00:00,38.95,39.03,38.94,39.01,78111.0,33.1819,33.25,33.1734,33.233,78111.0
2019-07-30 11:10:00,39.03,39.19,38.95,39.16,154308.0,33.25,33.3863,33.1819,33.3608,154308.0
2019-07-30 11:20:00,39.17,39.4,39.15,39.28,177055.0,33.3693,33.5652,33.3523,33.463,177055.0
2019-07-30 11:30:00,39.28,39.33,39.16,39.17,135415.0,33.463,33.5056,33.3608,33.3693,135415.0
2019-07-30 11:40:00,39.17,39.3,39.15,39.27,135852.0,33.3693,33.48,33.3523,33.4545,135852.0
2019-07-30 11:50:00,39.26,39.35,39.24,39.32,159960.0,33.446,33.5226,33.4289,33.4971,159960.0
2019-07-30 12:00:00,39.31,39.32,39.14,39.18,201754.0,33.4886,33.4971,33.3437,33.3778,201754.0
2019-07-30 12:10:00,39.18,39.37,39.17,39.35,105178.0,33.3778,33.5397,33.3693,33.5226,105178.0
2019-07-30 12:20:00,39.35,39.46,39.34,39.41,89752.0,33.5226,33.6164,33.5141,33.5738,89752.0
2019-07-30 12:30:00,39.41,39.42,39.36,39.39,141658.0,33.5738,33.5823,33.5312,33.5567,141658.0
2019-07-30 12:40:00,39.38,39.48,39.37,39.46,88470.0,33.5482,33.6334,33.5397,33.6164,88470.0
2019-07-30 12:50:00,39.47,39.5,39.39,39.41,138064.0,33.6249,33.6504,33.5567,33.5738,138064.0
2019-07-30 13:00:00,39.41,39.52,39.4,39.5,160965.0,33.5738,33.6675,33.5652,33.6504,160965.0
2019-07-30 13:10:00,39.5,39.69,39.5,39.65,233268.0,33.6504,33.8123,33.6504,33.7782,233268.0
2019-07-30 13:20:00,39.66,39.67,39.59,39.62,88913.0,33.7867,33.7953,33.7271,33.7527,88913.0
2019-07-30 13:30:00,39.62,39.74,39.6,39.69,144571.0,33.7527,33.8549,33.7356,33.8123,144571.0
2019-07-30 13:40:00,39.7,39.73,39.55,39.55,128825.0,33.8208,33.8464,33.693,33.693,128825.0
2019-07-30 13:50:00,39.55,39.67,39.54,39.6,286263.0,33.693,33.7953,33.6845,33.7356,286263.0
2019-07-30 14:00:00,39.59,39.63,39.52,39.56,247049.0,33.7271,33.7612,33.6675,33.7015,247049.0
2019-07-30 14:10:00,39.56,39.71,39.54,39.68,249924.0,33.7015,33.8293,33.6845,33.8038,249924.0
2019-07-30 14:20:00,39.67,39.7,39.6,39.63,456358.0,33.7953,33.8208,33.7356,33.7612,456358.0
2019-07-30 14:30:00,39.64,39.71,39.6,39.69,108422.0,33.7697,33.8293,33.7356,33.8123,108422.0
2019-07-30 14:40:00,39.69,39.76,39.67,39.72,191596.0,33.8123,33.8719,33.7953,33.8378,191596.0
2019-07-30 14:50:00,39.71,39.71,39.6,39.64,179821.0,33.8293,33.8293,33.7356,33.7697,179821.0
2019-07-30 15:00:00,39.64,39.65,39.59,39.59,102063.0,33.7697,33.7782,33.7271,33.7271,102063.0
2019-07-30 15:10:00,39.59,39.65,39.56,39.62,235643.0,33.7271,33.7782,33.7015,33.7527,235643.0
2019-07-30 15:20:00,39.62,39.67,39.54,39.62,201649.0,33.7527,33.7953,33.6845,33.7527,201649.0
2019-07-30 15:30:00,39.62,39.67,39.54,39.57,241622.0,33.7527,33.7953,33.6845,33.7101,241622.0
2019-07-30 15:40:00,39.57,39.58,39.5,39.54,346054.0,33.7101,33.7186,33.6504,33.6845,346054.0
2019-07-30 15:50:00,39.54,39.58,39.53,39.54,1421069.0,33.6845,33.7186,33.676,33.6845,1421069.0
2019-07-31 09:30:00,39.67,40.02,39.43,39.5,382685.0,33.7953,34.0934,33.5908,33.6504,382685.0
2019-07-31 09:40:00,39.49,39.8,39.31,39.66,155462.0,33.6419,33.906,33.4886,33.7867,155462.0
2019-07-31 09:50:00,39.69,39.75,39.56,39.69,101507.0,33.8123,33.8634,33.7015,33.8123,101507.0
2019-07-31 10:00:00,39.67,39.74,39.59,39.63,141345.0,33.7953,33.8549,33.7271,33.7612,141345.0
2019-07-31 10:10:00,39.62,39.92,39.61,39.89,147699.0,33.7527,34.0082,33.7441,33.9827,147699.0
2019-07-31 10:20:00,39.88,39.9,39.75,39.77,106398.0,33.9742,33.9912,33.8634,33.8804,106398.0
2019-07-31 10:30:00,39.79,39.99,39.78,39.98,200438.0,33.8975,34.0679,33.889,34.0593,200438.0
2019-07-31 10:40:00,39.99,40.23,39.98,40.22,190249.0,34.0679,34.2723,34.0593,34.2638,190249.0
2019-07-31 10:50:00,40.23,40.3,40.11,40.13,261622.0,34.2723,34.332,34.1701,34.1871,261622.0
2019-07-31 11:00:00,40.13,40.16,40.01,40.16,130475.0,34.1871,34.2127,34.0849,34.2127,130475.0
2019-07-31 11:10:00,40.16,40.34,40.14,40.31,169496.0,34.2127,34.366,34.1956,34.3405,169496.0
2019-07-31 11:20:00,40.3,40.32,40.2,40.2,152457.0,34.332,34.349,34.2468,34.2468,152457.0
2019-07-31 11:30:00,40.21,40.37,40.19,40.37,144170.0,34.2553,34.3916,34.2382,34.3916,144170.0
2019-07-31 11:40:00,40.36,40.42,40.33,40.41,154623.0,34.3831,34.4342,34.3575,34.4257,154623.0
2019-07-31 11:50:00,40.41,40.42,40.33,40.37,132617.0,34.4257,34.4342,34.3575,34.3916,132617.0
2019-07-31 12:00:00,40.37,40.46,40.31,40.38,189684.0,34.3916,34.4683,34.3405,34.4001,189684.0
2019-07-31 12:10:00,40.38,40.43,40.34,40.34,129801.0,34.4001,34.4427,34.366,34.366,129801.0
2019-07-31 12:20:00,40.34,40.45,40.32,40.41,123235.0,34.366,34.4597,34.349,34.4257,123235.0
2019-07-31 12:30:00,40.41,40.44,40.35,40.4,116240.0,34.4257,34.4512,34.3746,34.4171,116240.0
2019-07-31 12:40:00,40.4,40.4,40.34,40.36,112831.0,34.4171,34.4171,34.366,34.3831,112831.0
2019-07-31 12:50:00,40.36,40.39,40.32,40.39,77260.0,34.3831,34.4086,34.349,34.4086,77260.0
2019-07-31 13:00:00,40.39,40.49,40.37,40.49,77485.0,34.4086,34.4938,34.3916,34.4938,77485.0
2019-07-31 13:10:00,40.48,40.56,40.46,40.55,100316.0,34.4853,34.5535,34.4683,34.5449,100316.0
2019-07-31 13:20:00,40.56,40.61,40.52,40.55,101111.0,34.5535,34.596,34.5194,34.5449,101111.0
2019-07-31 13:30:00,40.55,40.57,40.47,40.52,94416.0,34.5449,34.562,34.4768,34.5194,94416.0
2019-07-31 13:40:00,40.52,40.57,40.5,40.52,121974.0,34.5194,34.562,34.5023,34.5194,121974.0
2019-07-31 13:50:00,40.52,40.57,40.45,40.53,96228.0,34.5194,34.562,34.4597,34.5279,96228.0
2019-07-31 14:00:00,40.53,40.6,40.24,40.37,181153.0,34.5279,34.5875,34.2808,34.3916,181153.0
2019-07-31 14:10:00,40.35,40.41,40.33,40.39,178539.0,34.3746,34.4257,34.3575,34.4086,178539.0
2019-07-31 14:20:00,40.39,40.47,40.37,40.41,160436.0,34.4086,34.4768,34.3916,34.4257,160436.0
2019-07-31 14:30:00,40.4,40.46,40.2,40.23,317126.0,34.4171,34.4683,34.2468,34.2723,317126.0
2019-07-31 14:40:00,40.23,40.25,40.07,40.09,329887.0,34.2723,34.2894,34.136,34.1531,329887.0
2019-07-31 14:50:00,40.08,40.08,39.62,39.88,368399.0,34.1445,34.1445,33.7527,33.9742,368399.0
2019-07-31 15:00:00,39.88,39.99,39.75,39.92,270229.0,33.9742,34.0679,33.8634,34.0082,270229.0
2019-07-31 15:10:00,39.91,40.0,39.83,39.98,292582.0,33.9997,34.0764,33.9316,34.0593,292582.0
2019-07-31 15:20:00,39.97,40.15,39.94,40.1,216438.0,34.0508,34.2042,34.0253,34.1616,216438.0
2019-07-31 15:30:00,40.09,40.1,39.93,40.03,273809.0,34.1531,34.1616,34.0167,34.1019,273809.0
2019-07-31 15:40:00,40.04,40.12,39.97,40.07,241372.0,34.1105,34.1786,34.0508,34.136,241372.0
2019-07-31 15:50:00,40.06,40.08,39.92,39.96,796360.0,34.1275,34.1445,34.0082,34.0423,796360.0
2019-08-01 09:30:00,39.38,39.45,38.73,38.76,635092.0,33.5482,33.6078,32.9945,33.02,635092.0
2019-08-01 09:40:00,38.75,38.76,38.28,38.45,402018.0,33.0115,33.02,32.6111,32.7559,402018.0
2019-08-01 09:50:00,38.45,38.61,38.41,38.58,408001.0,32.7559,32.8922,32.7218,32.8667,408001.0
2019-08-01 10:00:00,38.58,38.75,38.49,38.72,180180.0,32.8667,33.0115,32.79,32.9859,180180.0
2019-08-01 10:10:00,38.72,38.77,38.43,38.53,180157.0,32.9859,33.0285,32.7389,32.8241,180157.0
2019-08-01 10:20:00,38.52,38.72,38.5,38.7,159541.0,32.8156,32.9859,32.7985,32.9689,159541.0
2019-08-01 10:30:00,38.69,38.77,38.52,38.53,265436.0,32.9604,33.0285,32.8156,32.8241,265436.0
2019-08-01 10:40:00,38.54,38.58,38.41,38.45,156575.0,32.8326,32.8667,32.7218,32.7559,156575.0
2019-08-01 10:50:00,38.45,38.57,38.43,38.56,103321.0,32.7559,32.8582,32.7389,32.8496,103321.0
2019-08-01 11:00:00,38.56,38.65,38.53,38.59,114419.0,32.8496,32.9263,32.8241,32.8752,114419.0
2019-08-01 11:10:00,38.6,38.63,38.5,38.52,152981.0,32.8837,32.9093,32.7985,32.8156,152981.0
2019-08-01 11:20:00,38.53,38.61,38.48,38.59,178754.0,32.8241,32.8922,32.7815,32.8752,178754.0
2019-08-01 11:30:00,38.58,38.6,38.45,38.59,183523.0,32.8667,32.8837,32.7559,32.8752,183523.0
2019-08-01 11:40:00,38.59,38.96,38.58,38.95,195328.0,32.8752,33.1904,32.8667,33.1819,195328.0
2019-08-01 11:50:00,38.95,38.95,38.8,38.8,170731.0,33.1819,33.1819,33.0541,33.0541,170731.0
2019-08-01 12:00:00,38.8,38.89,38.8,38.86,165312.0,33.0541,33.1308,33.0541,33.1052,165312.0
2019-08-01 12:10:00,38.86,38.99,38.85,38.91,194709.0,33.1052,33.216,33.0967,33.1478,194709.0
2019-08-01 12:20:00,38.91,39.1,38.88,39.1,121860.0,33.1478,33.3097,33.1222,33.3097,121860.0
2019-08-01 12:30:00,39.1,39.17,39.01,39.02,189484.0,33.3097,33.3693,33.233,33.2415,189484.0
2019-08-01 12:40:00,39.04,39.06,38.97,38.98,156337.0,33.2585,33.2756,33.1989,33.2074,156337.0
2019-08-01 12:50:00,38.98,39.01,38.91,38.97,104179.0,33.2074,33.233,33.1478,33.1989,104179.0
2019-08-01 13:00:00,38.98,39.03,38.97,39.03,68903.0,33.2074,33.25,33.1989,33.25,68903.0
2019-08-01 13:10:00,39.03,39.07,38.98,39.05,109304.0,33.25,33.2841,33.2074,33.2671,109304.0
2019-08-01 13:20:00,39.04,39.12,38.77,38.79,239409.0,33.2585,33.3267,33.0285,33.0456,239409.0
2019-08-01 13:30:00,38.77,38.89,38.35,38.37,404128.0,33.0285,33.1308,32.6707,32.6878,404128.0
2019-08-01 13:40:00,38.36,38.46,38.28,38.36,311868.0,32.6793,32.7644,32.6111,32.6793,311868.0
2019-08-01 13:50:00,38.34,38.49,38.23,38.45,257296.0,32.6622,32.79,32.5685,32.7559,257296.0
2019-08-01 14:00:00,38.43,38.49,38.28,38.3,233489.0,32.7389,32.79,32.6111,32.6281,233489.0
2019-08-01 14:10:00,38.29,38.42,38.24,38.39,230059.0,32.6196,32.7304,32.577,32.7048,230059.0
2019-08-01 14:20:00,38.39,38.4,38.1,38.16,286221.0,32.7048,32.7133,32.4578,32.5089,286221.0
2019-08-01 14:30:00,38.16,38.19,38.09,38.11,184015.0,32.5089,32.5344,32.4492,32.4663,184015.0
2019-08-01 14:40:00,38.12,38.33,38.07,38.33,200949.0,32.4748,32.6537,32.4322,32.6537,200949.0
2019-08-01 14:50:00,38.34,38.45,38.33,38.42,275013.0,32.6622,32.7559,32.6537,32.7304,275013.0
2019-08-01 15:00:00,38.43,38.46,38.3,38.31,261033.0,32.7389,32.7644,32.6281,32.6367,261033.0
2019-08-01 15:10:00,38.3,38.47,38.24,38.41,263730.0,32.6281,32.773,32.577,32.7218,263730.0
2019-08-01 15:20:00,38.41,38.63,38.39,38.51,329102.0,32.7218,32.9093,32.7048,32.807,329102.0
2019-08-01 15:30:00,38.52,38.64,38.4,38.64,395168.0,32.8156,32.9178,32.7133,32.9178,395168.0
2019-08-01 15:40:00,38.64,38.66,38.5,38.6,519506.0,32.9178,32.9348,32.7985,32.8837,519506.0
2019-08-01 15:50:00,38.59,38.6,38.45,38.49,1139945.0,32.8752,32.8837,32.7559,32.79,1139945.0
2019-08-02 09:30:00,38.51,38.73,38.2,38.32,329428.0,32.807,32.9945,32.5429,32.6452,329428.0
2019-08-02 09:40:00,38.3,38.32,38.06,38.19,207151.0,32.6281,32.6452,32.4237,32.5344,207151.0
2019-08-02 09:50:00,38.18,38.37,37.97,37.99,169542.0,32.5259,32.6878,32.347,32.364,169542.0
2019-08-02 10:00:00,37.99,38.12,37.79,37.92,196467.0,32.364,32.4748,32.1937,32.3044,196467.0
2019-08-02 10:10:00,37.93,37.93,37.73,37.81,242305.0,32.3129,32.3129,32.1425,32.2107,242305.0
2019-08-02 10:20:00,37.81,37.86,37.67,37.78,192321.0,32.2107,32.2533,32.0914,32.1851,192321.0
2019-08-02 10:30:00,37.77,37.8,37.53,37.56,175717.0,32.1766,32.2022,31.9722,31.9977,175717.0
2019-08-02 10:40:00,37.56,37.66,37.47,37.52,229171.0,31.9977,32.0829,31.9211,31.9636,229171.0
2019-08-02 10:50:00,37.52,37.54,37.38,37.48,169097.0,31.9636,31.9807,31.8444,31.9296,169097.0
2019-08-02 11:00:00,37.48,37.56,37.45,37.55,137246.0,31.9296,31.9977,31.904,31.9892,137246.0
2019-08-02 11:10:00,37.55,37.76,37.55,37.75,194319.0,31.9892,32.1681,31.9892,32.1596,194319.0
2019-08-02 11:20:00,37.74,37.75,37.55,37.56,207420.0,32.1511,32.1596,31.9892,31.9977,207420.0
2019-08-02 11:30:00,37.56,37.61,37.33,37.38,208493.0,31.9977,32.0403,31.8018,31.8444,208493.0
2019-08-02 11:40:00,37.38,37.5,37.22,37.49,205868.0,31.8444,31.9466,31.7081,31.9381,205868.0
2019-08-02 11:50:00,37.49,37.58,37.34,37.54,113036.0,31.9381,32.0148,31.8103,31.9807,113036.0
2019-08-02 12:00:00,37.54,37.6,37.47,37.59,126321.0,31.9807,32.0318,31.9211,32.0233,126321.0
2019-08-02 12:10:00,37.59,37.68,37.52,37.65,280542.0,32.0233,32.1,31.9636,32.0744,280542.0
2019-08-02 12:20:00,37.64,37.65,37.51,37.53,143475.0,32.0659,32.0744,31.9551,31.9722,143475.0
2019-08-02 12:30:00,37.53,37.55,37.4,37.45,123997.0,31.9722,31.9892,31.8614,31.904,123997.0
2019-08-02 12:40:00,37.45,37.46,37.38,37.39,91968.0,31.904,31.9125,31.8444,31.8529,91968.0
2019-08-02 12:50:00,37.39,37.45,37.38,37.44,92986.0,31.8529,31.904,31.8444,31.8955,92986.0
2019-08-02 13:00:00,37.43,37.49,37.36,37.39,87708.0,31.887,31.9381,31.8273,31.8529,87708.0
2019-08-02 13:10:00,37.4,37.49,37.37,37.44,77975.0,31.8614,31.9381,31.8359,31.8955,77975.0
2019-08-02 13:20:00,37.44,37.51,37.38,37.4,90857.0,31.8955,31.9551,31.8444,31.8614,90857.0
2019-08-02 13:30:00,37.4,37.47,37.37,37.46,96563.0,31.8614,31.9211,31.8359,31.9125,96563.0
2019-08-02 13:40:00,37.46,37.55,37.46,37.46,73257.0,31.9125,31.9892,31.9125,31.9125,73257.0
2019-08-02 13:50:00,37.47,37.47,37.37,37.4,84363.0,31.9211,31.9211,31.8359,31.8614,84363.0
2019-08-02 14:00:00,37.4,37.51,37.39,37.48,115171.0,31.8614,31.9551,31.8529,31.9296,115171.0
2019-08-02 14:10:00,37.49,37.53,37.38,37.4,102726.0,31.9381,31.9722,31.8444,31.8614,102726.0
2019-08-02 14:20:00,37.41,37.46,37.36,37.4,89273.0,31.8699,31.9125,31.8273,31.8614,89273.0
2019-08-02 14:30:00,37.4,37.46,37.39,37.45,70474.0,31.8614,31.9125,31.8529,31.904,70474.0
2019-08-02 14:40:00,37.45,37.45,37.35,37.39,96539.0,31.904,31.904,31.8188,31.8529,96539.0
2019-08-02 14:50:00,37.38,37.42,37.34,37.41,88225.0,31.8444,31.8785,31.8103,31.8699,88225.0
2019-08-02 15:00:00,37.41,37.44,37.27,37.27,107402.0,31.8699,31.8955,31.7507,31.7507,107402.0
2019-08-02 15:10:00,37.27,37.28,37.19,37.27,212485.0,31.7507,31.7592,31.6825,31.7507,212485.0
2019-08-02 15:20:00,37.27,37.43,37.27,37.41,200096.0,31.7507,31.887,31.7507,31.8699,200096.0
2019-08-02 15:30:00,37.41,37.59,37.29,37.48,351145.0,31.8699,32.0233,31.7677,31.9296,351145.0
2019-08-02 15:40:00,37.49,37.57,37.48,37.52,276601.0,31.9381,32.0062,31.9296,31.9636,276601.0
2019-08-02 15:50:00,37.53,37.57,37.4,37.42,719892.0,31.9722,32.0062,31.8614,31.8785,719892.0
2019-08-05 09:30:00,36.69,36.69,36.12,36.53,622321.0,31.2566,31.2566,30.771,31.1203,622321.0
2019-08-05 09:40:00,36.53,36.53,36.1,36.1,315780.0,31.1203,31.1203,30.7539,30.7539,315780.0
2019-08-05 09:50:00,36.1,36.42,36.1,36.34,217713.0,30.7539,31.0265,30.7539,30.9584,217713.0
2019-08-05 10:00:00,36.34,36.51,36.22,36.35,294303.0,30.9584,31.1032,30.8562,30.9669,294303.0
2019-08-05 10:10:00,36.36,36.58,36.35,36.51,171182.0,30.9754,31.1629,30.9669,31.1032,171182.0
2019-08-05 10:20:00,36.51,36.61,36.48,36.55,158585.0,31.1032,31.1884,31.0777,31.1373,158585.0
2019-08-05 10:30:00,36.53,36.54,36.35,36.36,196814.0,31.1203,31.1288,30.9669,30.9754,196814.0
2019-08-05 10:40:00,36.36,36.47,36.28,36.41,282554.0,30.9754,31.0691,30.9073,31.018,282554.0
2019-08-05 10:50:00,36.42,36.46,36.34,36.42,405862.0,31.0265,31.0606,30.9584,31.0265,405862.0
2019-08-05 11:00:00,36.42,36.63,36.38,36.55,307393.0,31.0265,31.2054,30.9925,31.1373,307393.0
2019-08-05 11:10:00,36.56,36.71,36.54,36.56,164427.0,31.1458,31.2736,31.1288,31.1458,164427.0
2019-08-05 11:20:00,36.56,36.62,36.52,36.53,125923.0,31.1458,31.1969,31.1117,31.1203,125923.0
2019-08-05 11:30:00,36.55,36.8,36.55,36.63,143716.0,31.1373,31.3503,31.1373,31.2054,143716.0
2019-08-05 11:40:00,36.64,36.65,36.48,36.59,99001.0,31.214,31.2225,31.0777,31.1714,99001.0
2019-08-05 11:50:00,36.59,36.59,36.51,36.52,90523.0,31.1714,31.1714,31.1032,31.1117,90523.0
2019-08-05 12:00:00,36.51,36.52,36.39,36.4,147090.0,31.1032,31.1117,31.001,31.0095,147090.0
2019-08-05 12:10:00,36.39,36.67,36.38,36.67,140818.0,31.001,31.2395,30.9925,31.2395,140818.0
2019-08-05 12:20:00,36.67,36.71,36.44,36.45,118877.0,31.2395,31.2736,31.0436,31.0521,118877.0
2019-08-05 12:30:00,36.45,36.48,36.41,36.46,100686.0,31.0521,31.0777,31.018,31.0606,100686.0
2019-08-05 12:40:00,36.46,36.58,36.44,36.47,97825.0,31.0606,31.1629,31.0436,31.0691,97825.0
2019-08-05 12:50:00,36.47,36.5,36.27,36.32,138972.0,31.0691,31.0947,30.8988,30.9414,138972.0
2019-08-05 13:00:00,36.32,36.34,36.26,36.29,168365.0,30.9414,30.9584,30.8902,30.9158,168365.0
2019-08-05 13:10:00,36.29,36.35,36.27,36.31,102957.0,30.9158,30.9669,30.8988,30.9328,102957.0
2019-08-05 13:20:00,36.31,36.4,36.3,36.35,87794.0,30.9328,31.0095,30.9243,30.9669,87794.0
2019-08-05 13:30:00,36.35,36.39,36.25,36.3,78360.0,30.9669,31.001,30.8817,30.9243,78360.0
2019-08-05 13:40:00,36.3,36.34,36.17,36.2,114874.0,30.9243,30.9584,30.8136,30.8391,114874.0
2019-08-05 13:50:00,36.19,36.2,36.13,36.18,74984.0,30.8306,30.8391,30.7795,30.8221,74984.0
2019-08-05 14:00:00,36.17,36.24,36.15,36.18,107029.0,30.8136,30.8732,30.7965,30.8221,107029.0
2019-08-05 14:10:00,36.18,36.2,36.13,36.17,159233.0,30.8221,30.8391,30.7795,30.8136,159233.0
2019-08-05 14:20:00,36.17,36.19,36.05,36.05,172166.0,30.8136,30.8306,30.7113,30.7113,172166.0
2019-08-05 14:30:00,36.05,36.1,35.98,36.06,194359.0,30.7113,30.7539,30.6517,30.7199,194359.0
2019-08-05 14:40:00,36.06,36.15,35.97,36.09,287327.0,30.7199,30.7965,30.6432,30.7454,287327.0
2019-08-05 14:50:00,36.08,36.11,36.02,36.04,154397.0,30.7369,30.7625,30.6858,30.7028,154397.0
2019-08-05 15:00:00,36.05,36.1,35.9,35.95,304700.0,30.7113,30.7539,30.5836,30.6261,304700.0
2019-08-05 15:10:00,35.95,36.14,35.95,36.05,337546.0,30.6261,30.788,30.6261,30.7113,337546.0
2019-08-05 15:20:00,36.04,36.15,36.03,36.05,318091.0,30.7028,30.7965,30.6943,30.7113,318091.0
2019-08-05 15:30:00,36.05,36.13,35.99,36.05,259128.0,30.7113,30.7795,30.6602,30.7113,259128.0
2019-08-05 15:40:00,36.05,36.07,35.98,36.02,438420.0,30.7113,30.7284,30.6517,30.6858,438420.0
2019-08-05 15:50:00,36.02,36.09,35.94,35.99,754205.0,30.6858,30.7454,30.6176,30.6602,754205.0
2019-08-06 09:30:00,36.13,36.39,35.71,35.72,306714.0,30.7795,31.001,30.4217,30.4302,306714.0
2019-08-06 09:40:00,35.72,35.87,35.62,35.62,294411.0,30.4302,30.558,30.345,30.345,294411.0
2019-08-06 09:50:00,35.61,35.71,35.41,35.49,308313.0,30.3365,30.4217,30.1661,30.2343,308313.0
2019-08-06 10:00:00,35.48,35.52,35.28,35.34,261729.0,30.2258,30.2598,30.0554,30.1065,261729.0
2019-08-06 10:10:00,35.34,35.4,35.16,35.18,292002.0,30.1065,30.1576,29.9531,29.9702,292002.0
2019-08-06 10:20:00,35.18,35.43,35.14,35.37,403096.0,29.9702,30.1832,29.9361,30.132,403096.0
2019-08-06 10:30:00,35.37,35.41,35.21,35.26,194912.0,30.132,30.1661,29.9957,30.0383,194912.0
2019-08-06 10:40:00,35.26,35.27,35.03,35.04,330361.0,30.0383,30.0469,29.8424,29.8509,330361.0
2019-08-06 10:50:00,35.05,35.21,35.04,35.16,158585.0,29.8594,29.9957,29.8509,29.9531,158585.0
2019-08-06 11:00:00,35.16,35.18,35.06,35.12,160874.0,29.9531,29.9702,29.8679,29.9191,160874.0
2019-08-06 11:10:00,35.11,35.12,34.86,34.9,368963.0,29.9105,29.9191,29.6976,29.7316,368963.0
2019-08-06 11:20:00,34.91,35.02,34.87,35.0,244842.0,29.7402,29.8339,29.7061,29.8168,244842.0
2019-08-06 11:30:00,35.0,35.02,34.92,34.98,246908.0,29.8168,29.8339,29.7487,29.7998,246908.0
2019-08-06 11:40:00,34.97,35.02,34.94,34.99,159747.0,29.7913,29.8339,29.7657,29.8083,159747.0
2019-08-06 11:50:00,35.0,35.01,34.87,34.97,162530.0,29.8168,29.8254,29.7061,29.7913,162530.0
2019-08-06 12:00:00,34.97,35.0,34.81,34.94,218291.0,29.7913,29.8168,29.655,29.7657,218291.0
2019-08-06 12:10:00,34.95,34.95,34.71,34.73,284718.0,29.7742,29.7742,29.5698,29.5868,284718.0
2019-08-06 12:20:00,34.74,34.87,34.73,34.78,212144.0,29.5953,29.7061,29.5868,29.6294,212144.0
2019-08-06 12:30:00,34.78,34.86,34.75,34.82,119083.0,29.6294,29.6976,29.6039,29.6635,119083.0
2019-08-06 12:40:00,34.82,34.84,34.74,34.82,183475.0,29.6635,29.6805,29.5953,29.6635,183475.0
2019-08-06 12:50:00,34.81,34.86,34.75,34.76,235593.0,29.655,29.6976,29.6039,29.6124,235593.0
2019-08-06 13:00:00,34.77,34.89,34.76,34.88,356857.0,29.6209,29.7231,29.6124,29.7146,356857.0
2019-08-06 13:10:00,34.88,34.89,34.75,34.8,231706.0,29.7146,29.7231,29.6039,29.6465,231706.0
2019-08-06 13:20:00,34.8,34.99,34.8,34.95,122628.0,29.6465,29.8083,29.6465,29.7742,122628.0
2019-08-06 13:30:00,34.95,35.01,34.92,34.98,108223.0,29.7742,29.8254,29.7487,29.7998,108223.0
2019-08-06 13:40:00,34.97,35.0,34.92,35.0,124920.0,29.7913,29.8168,29.7487,29.8168,124920.0
2019-08-06 13:50:00,34.99,35.08,34.98,35.03,151072.0,29.8083,29.885,29.7998,29.8424,151072.0
2019-08-06 14:00:00,35.03,35.03,34.87,35.0,186422.0,29.8424,29.8424,29.7061,29.8168,186422.0
2019-08-06 14:10:00,34.99,35.18,34.99,35.17,208197.0,29.8083,29.9702,29.8083,29.9617,208197.0
2019-08-06 14:20:00,35.17,35.18,35.01,35.06,186034.0,29.9617,29.9702,29.8254,29.8679,186034.0
2019-08-06 14:30:00,35.06,35.24,35.03,35.23,241647.0,29.8679,30.0213,29.8424,30.0128,241647.0
2019-08-06 14:40:00,35.22,35.33,35.19,35.31,174706.0,30.0043,30.098,29.9787,30.0809,174706.0
2019-08-06 14:50:00,35.31,35.33,35.17,35.17,103519.0,30.0809,30.098,29.9617,29.9617,103519.0
2019-08-06 15:00:00,35.18,35.19,35.08,35.13,176550.0,29.9702,29.9787,29.885,29.9276,176550.0
2019-08-06 15:10:00,35.14,35.3,35.13,35.28,166307.0,29.9361,30.0724,29.9276,30.0554,166307.0
2019-08-06 15:20:00,35.29,35.37,35.25,35.29,162609.0,30.0639,30.132,30.0298,30.0639,162609.0
2019-08-06 15:30:00,35.28,35.37,35.26,35.36,224908.0,30.0554,30.132,30.0383,30.1235,224908.0
2019-08-06 15:40:00,35.36,35.43,35.3,35.41,338647.0,30.1235,30.1832,30.0724,30.1661,338647.0
2019-08-06 15:50:00,35.41,35.48,35.38,35.46,763657.0,30.1661,30.2258,30.1406,30.2087,763657.0
2019-08-07 09:30:00,34.62,34.69,34.13,34.58,733924.0,29.4931,29.5527,29.0757,29.459,733924.0
2019-08-07 09:40:00,34.58,34.7,34.24,34.34,400092.0,29.459,29.5613,29.1694,29.2546,400092.0
2019-08-07 09:50:00,34.33,34.33,34.07,34.22,382632.0,29.2461,29.2461,29.0246,29.1523,382632.0
2019-08-07 10:00:00,34.21,34.38,34.04,34.3,371881.0,29.1438,29.2887,28.999,29.2205,371881.0
2019-08-07 10:10:00,34.3,34.49,34.27,34.38,217304.0,29.2205,29.3824,29.1949,29.2887,217304.0
2019-08-07 10:20:00,34.39,34.46,34.13,34.24,258266.0,29.2972,29.3568,29.0757,29.1694,258266.0
2019-08-07 10:30:00,34.21,34.21,33.98,34.17,394491.0,29.1438,29.1438,28.9479,29.1097,394491.0
2019-08-07 10:40:00,34.18,34.3,34.14,34.22,258225.0,29.1183,29.2205,29.0842,29.1523,258225.0
2019-08-07 10:50:00,34.21,34.33,34.14,34.15,309501.0,29.1438,29.2461,29.0842,29.0927,309501.0
2019-08-07 11:00:00,34.15,34.3,34.04,34.29,305372.0,29.0927,29.2205,28.999,29.212,305372.0
2019-08-07 11:10:00,34.29,34.33,34.17,34.32,371333.0,29.212,29.2461,29.1097,29.2375,371333.0
2019-08-07 11:20:00,34.31,34.38,34.26,34.28,216837.0,29.229,29.2887,29.1864,29.2035,216837.0
2019-08-07 11:30:00,34.28,34.28,34.07,34.09,208448.0,29.2035,29.2035,29.0246,29.0416,208448.0
2019-08-07 11:40:00,34.09,34.12,33.98,34.06,275209.0,29.0416,29.0672,28.9479,29.016,275209.0
2019-08-07 11:50:00,34.06,34.07,33.95,34.0,249039.0,29.016,29.0246,28.9223,28.9649,249039.0
2019-08-07 12:00:00,34.01,34.16,34.01,34.15,180821.0,28.9734,29.1012,28.9734,29.0927,180821.0
2019-08-07 12:10:00,34.15,34.18,34.07,34.07,116233.0,29.0927,29.1183,29.0246,29.0246,116233.0
2019-08-07 12:20:00,34.07,34.11,34.01,34.05,133087.0,29.0246,29.0586,28.9734,29.0075,133087.0
2019-08-07 12:30:00,34.05,34.17,34.04,34.08,108067.0,29.0075,29.1097,28.999,29.0331,108067.0
2019-08-07 12:40:00,34.07,34.18,34.06,34.11,122484.0,29.0246,29.1183,29.016,29.0586,122484.0
2019-08-07 12:50:00,34.11,34.15,34.01,34.05,132162.0,29.0586,29.0927,28.9734,29.0075,132162.0
2019-08-07 13:00:00,34.05,34.06,33.98,34.05,152834.0,29.0075,29.016,28.9479,29.0075,152834.0
2019-08-07 13:10:00,34.05,34.06,33.96,34.01,169453.0,29.0075,29.016,28.9308,28.9734,169453.0
2019-08-07 13:20:00,34.0,34.03,33.94,34.0,144392.0,28.9649,28.9905,28.9138,28.9649,144392.0
2019-08-07 13:30:00,34.0,34.16,34.0,34.11,131220.0,28.9649,29.1012,28.9649,29.0586,131220.0
2019-08-07 13:40:00,34.11,34.19,34.09,34.17,98999.0,29.0586,29.1268,29.0416,29.1097,98999.0
2019-08-07 13:50:00,34.18,34.23,34.11,34.12,125777.0,29.1183,29.1609,29.0586,29.0672,125777.0
2019-08-07 14:00:00,34.11,34.12,34.03,34.07,196763.0,29.0586,29.0672,28.9905,29.0246,196763.0
2019-08-07 14:10:00,34.07,34.08,33.95,33.99,177017.0,29.0246,29.0331,28.9223,28.9564,177017.0
2019-08-07 14:20:00,34.0,34.07,33.96,34.07,150323.0,28.9649,29.0246,28.9308,29.0246,150323.0
2019-08-07 14:30:00,34.06,34.1,34.03,34.05,105980.0,29.016,29.0501,28.9905,29.0075,105980.0
2019-08-07 14:40:00,34.06,34.23,34.05,34.23,187975.0,29.016,29.1609,29.0075,29.1609,187975.0
2019-08-07 14:50:00,34.25,34.39,34.25,34.38,153047.0,29.1779,29.2972,29.1779,29.2887,153047.0
2019-08-07 15:00:00,34.37,34.38,34.23,34.24,213559.0,29.2801,29.2887,29.1609,29.1694,213559.0
2019-08-07 15:10:00,34.24,34.3,34.18,34.29,174157.0,29.1694,29.2205,29.1183,29.212,174157.0
2019-08-07 15:20:00,34.28,34.36,34.28,34.35,166832.0,29.2035,29.2716,29.2035,29.2631,166832.0
2019-08-07 15:30:00,34.36,34.82,34.35,34.75,601620.0,29.2716,29.6635,29.2631,29.6039,601620.0
2019-08-07 15:40:00,34.75,35.01,34.62,34.88,579427.0,29.6039,29.8254,29.4931,29.7146,579427.0
2019-08-07 15:50:00,34.87,34.87,34.69,34.74,706344.0,29.7061,29.7061,29.5527,29.5953,706344.0
2019-08-08 09:30:00,34.94,35.17,34.56,34.57,422209.0,29.7657,29.9617,29.442,29.4505,422209.0
2019-08-08 09:40:00,34.55,34.76,34.52,34.75,170399.0,29.4335,29.6124,29.4079,29.6039,170399.0
2019-08-08 09:50:00,34.72,34.72,34.48,34.62,269002.0,29.5783,29.5783,29.3738,29.4931,269002.0
2019-08-08 10:00:00,34.62,34.69,34.37,34.38,281927.0,29.4931,29.5527,29.2801,29.2887,281927.0
2019-08-08 10:10:00,34.37,34.66,34.36,34.65,235615.0,29.2801,29.5272,29.2716,29.5187,235615.0
2019-08-08 10:20:00,34.66,34.71,34.48,34.5,198179.0,29.5272,29.5698,29.3738,29.3909,198179.0
2019-08-08 10:30:00,34.51,34.82,34.5,34.76,343935.0,29.3994,29.6635,29.3909,29.6124,343935.0
2019-08-08 10:40:00,34.76,34.79,34.66,34.69,217199.0,29.6124,29.6379,29.5272,29.5527,217199.0
2019-08-08 10:50:00,34.68,34.7,34.55,34.6,185605.0,29.5442,29.5613,29.4335,29.4761,185605.0
2019-08-08 11:00:00,34.61,34.66,34.49,34.66,263160.0,29.4846,29.5272,29.3824,29.5272,263160.0
2019-08-08 11:10:00,34.66,34.75,34.6,34.73,173289.0,29.5272,29.6039,29.4761,29.5868,173289.0
2019-08-08 11:20:00,34.72,34.74,34.55,34.56,89740.0,29.5783,29.5953,29.4335,29.442,89740.0
2019-08-08 11:30:00,34.56,34.68,34.51,34.63,148465.0,29.442,29.5442,29.3994,29.5016,148465.0
2019-08-08 11:40:00,34.62,34.65,34.56,34.58,131239.0,29.4931,29.5187,29.442,29.459,131239.0
2019-08-08 11:50:00,34.58,34.72,34.56,34.68,141779.0,29.459,29.5783,29.442,29.5442,141779.0
2019-08-08 12:00:00,34.68,34.71,34.65,34.66,165668.0,29.5442,29.5698,29.5187,29.5272,165668.0
2019-08-08 12:10:00,34.66,34.71,34.65,34.7,104787.0,29.5272,29.5698,29.5187,29.5613,104787.0
2019-08-08 12:20:00,34.7,34.78,34.68,34.76,113503.0,29.5613,29.6294,29.5442,29.6124,113503.0
2019-08-08 12:30:00,34.76,34.86,34.75,34.83,161196.0,29.6124,29.6976,29.6039,29.672,161196.0
2019-08-08 12:40:00,34.83,34.86,34.76,34.77,87802.0,29.672,29.6976,29.6124,29.6209,87802.0
2019-08-08 12:50:00,34.77,34.83,34.77,34.82,135761.0,29.6209,29.672,29.6209,29.6635,135761.0
2019-08-08 13:00:00,34.81,34.87,34.75,34.76,168947.0,29.655,29.7061,29.6039,29.6124,168947.0
2019-08-08 13:10:00,34.76,34.76,34.69,34.69,121479.0,29.6124,29.6124,29.5527,29.5527,121479.0
2019-08-08 13:20:00,34.69,34.77,34.69,34.7,82065.0,29.5527,29.6209,29.5527,29.5613,82065.0
2019-08-08 13:30:00,34.7,34.8,34.69,34.79,124692.0,29.5613,29.6465,29.5527,29.6379,124692.0
2019-08-08 13:40:00,34.79,34.82,34.75,34.79,70319.0,29.6379,29.6635,29.6039,29.6379,70319.0
2019-08-08 13:50:00,34.78,34.8,34.73,34.74,77965.0,29.6294,29.6465,29.5868,29.5953,77965.0
2019-08-08 14:00:00,34.73,34.76,34.68,34.69,108336.0,29.5868,29.6124,29.5442,29.5527,108336.0
2019-08-08 14:10:00,34.69,34.85,34.69,34.85,117071.0,29.5527,29.689,29.5527,29.689,117071.0
2019-08-08 14:20:00,34.85,34.89,34.79,34.89,107814.0,29.689,29.7231,29.6379,29.7231,107814.0
2019-08-08 14:30:00,34.89,34.95,34.88,34.91,97996.0,29.7231,29.7742,29.7146,29.7402,97996.0
2019-08-08 14:40:00,34.91,34.96,34.83,34.84,87334.0,29.7402,29.7828,29.672,29.6805,87334.0
2019-08-08 14:50:00,34.83,34.93,34.82,34.9,170991.0,29.672,29.7572,29.6635,29.7316,170991.0
2019-08-08 15:00:00,34.9,34.94,34.88,34.93,118162.0,29.7316,29.7657,29.7146,29.7572,118162.0
2019-08-08 15:10:00,34.93,34.93,34.87,34.89,219537.0,29.7572,29.7572,29.7061,29.7231,219537.0
2019-08-08 15:20:00,34.89,34.94,34.86,34.89,278666.0,29.7231,29.7657,29.6976,29.7231,278666.0
2019-08-08 15:30:00,34.89,35.02,34.88,35.0,227005.0,29.7231,29.8339,29.7146,29.8168,227005.0
2019-08-08 15:40:00,35.0,35.08,34.98,34.98,320486.0,29.8168,29.885,29.7998,29.7998,320486.0
2019-08-08 15:50:00,34.98,35.23,34.98,35.21,1130949.0,29.7998,30.0128,29.7998,29.9957,1130949.0
2019-08-09 09:30:00,35.21,35.29,34.84,35.18,396336.0,29.9957,30.0639,29.6805,29.9702,396336.0
2019-08-09 09:40:00,35.17,35.23,34.94,34.96,192602.0,29.9617,30.0128,29.7657,29.7828,192602.0
2019-08-09 09:50:00,34.95,34.97,34.78,34.86,135710.0,29.7742,29.7913,29.6294,29.6976,135710.0
2019-08-09 10:00:00,34.87,34.95,34.77,34.78,184609.0,29.7061,29.7742,29.6209,29.6294,184609.0
2019-08-09 10:10:00,34.79,34.89,34.75,34.79,155201.0,29.6379,29.7231,29.6039,29.6379,155201.0
2019-08-09 10:20:00,34.77,34.79,34.49,34.49,178803.0,29.6209,29.6379,29.3824,29.3824,178803.0
2019-08-09 10:30:00,34.49,34.56,34.37,34.53,182178.0,29.3824,29.442,29.2801,29.4164,182178.0
2019-08-09 10:40:00,34.52,34.6,34.5,34.52,172227.0,29.4079,29.4761,29.3909,29.4079,172227.0
2019-08-09 10:50:00,34.53,34.57,34.34,34.34,177143.0,29.4164,29.4505,29.2546,29.2546,177143.0
2019-08-09 11:00:00,34.33,34.36,34.25,34.32,139623.0,29.2461,29.2716,29.1779,29.2375,139623.0
2019-08-09 11:10:00,34.31,34.5,34.31,34.44,170308.0,29.229,29.3909,29.229,29.3398,170308.0
2019-08-09 11:20:00,34.45,34.48,34.3,34.32,196585.0,29.3483,29.3738,29.2205,29.2375,196585.0
2019-08-09 11:30:00,34.32,34.42,34.31,34.39,134698.0,29.2375,29.3227,29.229,29.2972,134698.0
2019-08-09 11:40:00,34.39,34.51,34.39,34.5,143718.0,29.2972,29.3994,29.2972,29.3909,143718.0
2019-08-09 11:50:00,34.51,34.52,34.43,34.51,145754.0,29.3994,29.4079,29.3312,29.3994,145754.0
2019-08-09 12:00:00,34.52,34.64,34.51,34.62,155720.0,29.4079,29.5101,29.3994,29.4931,155720.0
2019-08-09 12:10:00,34.63,34.66,34.51,34.51,75784.0,29.5016,29.5272,29.3994,29.3994,75784.0
2019-08-09 12:20:00,34.52,34.67,34.51,34.64,125806.0,29.4079,29.5357,29.3994,29.5101,125806.0
2019-08-09 12:30:00,34.63,34.68,34.59,34.66,119743.0,29.5016,29.5442,29.4676,29.5272,119743.0
2019-08-09 12:40:00,34.67,34.68,34.56,34.65,109723.0,29.5357,29.5442,29.442,29.5187,109723.0
2019-08-09 12:50:00,34.65,34.83,34.64,34.68,115131.0,29.5187,29.672,29.5101,29.5442,115131.0
2019-08-09 13:00:00,34.67,34.7,34.65,34.66,110102.0,29.5357,29.5613,29.5187,29.5272,110102.0
2019-08-09 13:10:00,34.66,34.69,34.62,34.64,110708.0,29.5272,29.5527,29.4931,29.5101,110708.0
2019-08-09 13:20:00,34.64,34.67,34.55,34.62,101015.0,29.5101,29.5357,29.4335,29.4931,101015.0
2019-08-09 13:30:00,34.61,34.71,34.61,34.68,84512.0,29.4846,29.5698,29.4846,29.5442,84512.0
2019-08-09 13:40:00,34.68,34.72,34.61,34.65,66807.0,29.5442,29.5783,29.4846,29.5187,66807.0
2019-08-09 13:50:00,34.66,34.73,34.63,34.73,113156.0,29.5272,29.5868,29.5016,29.5868,113156.0
2019-08-09 14:00:00,34.73,34.8,34.68,34.71,121653.0,29.5868,29.6465,29.5442,29.5698,121653.0
2019-08-09 14:10:00,34.71,34.72,34.66,34.69,63037.0,29.5698,29.5783,29.5272,29.5527,63037.0
2019-08-09 14:20:00,34.68,34.76,34.66,34.73,111997.0,29.5442,29.6124,29.5272,29.5868,111997.0
2019-08-09 14:30:00,34.74,34.75,34.69,34.7,107866.0,29.5953,29.6039,29.5527,29.5613,107866.0
2019-08-09 14:40:00,34.7,34.76,34.66,34.67,86872.0,29.5613,29.6124,29.5272,29.5357,86872.0
2019-08-09 14:50:00,34.67,34.7,34.58,34.7,150190.0,29.5357,29.5613,29.459,29.5613,150190.0
2019-08-09 15:00:00,34.69,34.85,34.67,34.84,169214.0,29.5527,29.689,29.5357,29.6805,169214.0
2019-08-09 15:10:00,34.83,34.85,34.75,34.75,104765.0,29.672,29.689,29.6039,29.6039,104765.0
2019-08-09 15:20:00,34.75,34.78,34.72,34.77,86014.0,29.6039,29.6294,29.5783,29.6209,86014.0
2019-08-09 15:30:00,34.77,34.81,34.75,34.77,185378.0,29.6209,29.655,29.6039,29.6209,185378.0
2019-08-09 15:40:00,34.76,34.79,34.71,34.72,204319.0,29.6124,29.6379,29.5698,29.5783,204319.0
2019-08-09 15:50:00,34.72,34.74,34.49,34.52,603727.0,29.5783,29.5953,29.3824,29.4079,603727.0
2019-08-12 09:30:00,34.4,34.53,34.25,34.32,285583.0,29.3057,29.4164,29.1779,29.2375,285583.0
2019-08-12 09:40:00,34.33,34.39,34.13,34.19,158131.0,29.2461,29.2972,29.0757,29.1268,158131.0
2019-08-12 09:50:00,34.19,34.28,34.17,34.23,157526.0,29.1268,29.2035,29.1097,29.1609,157526.0
2019-08-12 10:00:00,34.23,34.36,34.22,34.3,250325.0,29.1609,29.2716,29.1523,29.2205,250325.0
2019-08-12 10:10:00,34.3,34.39,34.18,34.21,243031.0,29.2205,29.2972,29.1183,29.1438,243031.0
2019-08-12 10:20:00,34.21,34.49,34.21,34.48,154623.0,29.1438,29.3824,29.1438,29.3738,154623.0
2019-08-12 10:30:00,34.48,34.51,34.21,34.3,242604.0,29.3738,29.3994,29.1438,29.2205,242604.0
2019-08-12 10:40:00,34.3,34.46,34.29,34.44,167876.0,29.2205,29.3568,29.212,29.3398,167876.0
2019-08-12 10:50:00,34.42,34.51,34.39,34.4,96536.0,29.3227,29.3994,29.2972,29.3057,96536.0
2019-08-12 11:00:00,34.41,34.48,34.39,34.44,91943.0,29.3142,29.3738,29.2972,29.3398,91943.0
2019-08-12 11:10:00,34.44,34.44,34.21,34.23,137548.0,29.3398,29.3398,29.1438,29.1609,137548.0
2019-08-12 11:20:00,34.24,34.25,34.11,34.16,146928.0,29.1694,29.1779,29.0586,29.1012,146928.0
2019-08-12 11:30:00,34.15,34.16,34.04,34.11,149042.0,29.0927,29.1012,28.999,29.0586,149042.0
2019-08-12 11:40:00,34.11,34.22,34.06,34.2,136120.0,29.0586,29.1523,29.016,29.1353,136120.0
2019-08-12 11:50:00,34.21,34.21,34.1,34.14,87793.0,29.1438,29.1438,29.0501,29.0842,87793.0
2019-08-12 12:00:00,34.13,34.2,34.11,34.18,115464.0,29.0757,29.1353,29.0586,29.1183,115464.0
2019-08-12 12:10:00,34.18,34.25,34.17,34.25,132826.0,29.1183,29.1779,29.1097,29.1779,132826.0
2019-08-12 12:20:00,34.24,34.35,34.23,34.34,94508.0,29.1694,29.2631,29.1609,29.2546,94508.0
2019-08-12 12:30:00,34.34,34.38,34.25,34.27,159933.0,29.2546,29.2887,29.1779,29.1949,159933.0
2019-08-12 12:40:00,34.28,34.29,34.2,34.27,88462.0,29.2035,29.212,29.1353,29.1949,88462.0
2019-08-12 12:50:00,34.27,34.3,34.22,34.23,84932.0,29.1949,29.2205,29.1523,29.1609,84932.0
2019-08-12 13:00:00,34.23,34.31,34.21,34.27,108959.0,29.1609,29.229,29.1438,29.1949,108959.0
2019-08-12 13:10:00,34.28,34.28,34.2,34.22,51529.0,29.2035,29.2035,29.1353,29.1523,51529.0
2019-08-12 13:20:00,34.22,34.23,34.16,34.19,49413.0,29.1523,29.1609,29.1012,29.1268,49413.0
2019-08-12 13:30:00,34.19,34.24,34.17,34.2,96466.0,29.1268,29.1694,29.1097,29.1353,96466.0
2019-08-12 13:40:00,34.2,34.23,34.11,34.19,72119.0,29.1353,29.1609,29.0586,29.1268,72119.0
2019-08-12 13:50:00,34.19,34.22,34.17,34.2,58377.0,29.1268,29.1523,29.1097,29.1353,58377.0
2019-08-12 14:00:00,34.2,34.27,34.19,34.23,72375.0,29.1353,29.1949,29.1268,29.1609,72375.0
2019-08-12 14:10:00,34.23,34.38,34.23,34.3,137011.0,29.1609,29.2887,29.1609,29.2205,137011.0
2019-08-12 14:20:00,34.3,34.37,34.28,34.34,87135.0,29.2205,29.2801,29.2035,29.2546,87135.0
2019-08-12 14:30:00,34.34,34.36,34.24,34.27,128107.0,29.2546,29.2716,29.1694,29.1949,128107.0
2019-08-12 14:40:00,34.27,34.28,34.09,34.1,173052.0,29.1949,29.2035,29.0416,29.0501,173052.0
2019-08-12 14:50:00,34.1,34.13,34.02,34.11,254078.0,29.0501,29.0757,28.982,29.0586,254078.0
2019-08-12 15:00:00,34.12,34.22,34.08,34.18,139091.0,29.0672,29.1523,29.0331,29.1183,139091.0
2019-08-12 15:10:00,34.17,34.23,34.16,34.2,96926.0,29.1097,29.1609,29.1012,29.1353,96926.0
2019-08-12 15:20:00,34.2,34.25,34.18,34.25,60551.0,29.1353,29.1779,29.1183,29.1779,60551.0
2019-08-12 15:30:00,34.25,34.28,34.2,34.28,36330.0,29.1779,29.2035,29.1353,29.2035,36330.0
2019-08-12 15:40:00,34.28,34.33,34.21,34.3,87098.0,29.2035,29.2461,29.1438,29.2205,87098.0
2019-08-12 15:50:00,34.29,34.32,34.19,34.27,523770.0,29.212,29.2375,29.1268,29.1949,523770.0
2019-08-13 09:30:00,34.1,34.18,33.86,34.14,427830.0,29.0501,29.1183,28.8457,29.0842,427830.0
2019-08-13 09:40:00,34.13,34.91,34.06,34.84,367532.0,29.0757,29.7402,29.016,29.6805,367532.0
2019-08-13 09:50:00,34.85,35.16,34.74,35.02,317707.0,29.689,29.9531,29.5953,29.8339,317707.0
2019-08-13 10:00:00,35.05,35.14,34.92,35.05,432801.0,29.8594,29.9361,29.7487,29.8594,432801.0
2019-08-13 10:10:00,35.05,35.36,35.04,35.36,413848.0,29.8594,30.1235,29.8509,30.1235,413848.0
2019-08-13 10:20:00,35.36,35.76,35.33,35.65,579362.0,30.1235,30.4643,30.098,30.3706,579362.0
2019-08-13 10:30:00,35.65,35.69,35.3,35.31,220686.0,30.3706,30.4047,30.0724,30.0809,220686.0
2019-08-13 10:40:00,35.3,35.31,35.0,35.05,611642.0,30.0724,30.0809,29.8168,29.8594,611642.0
2019-08-13 10:50:00,35.05,35.21,35.04,35.1,230284.0,29.8594,29.9957,29.8509,29.902,230284.0
2019-08-13 11:00:00,35.09,35.23,35.01,35.22,238054.0,29.8935,30.0128,29.8254,30.0043,238054.0
2019-08-13 11:10:00,35.23,35.3,34.98,35.03,262467.0,30.0128,30.0724,29.7998,29.8424,262467.0
2019-08-13 11:20:00,35.03,35.1,34.95,35.01,159796.0,29.8424,29.902,29.7742,29.8254,159796.0
2019-08-13 11:30:00,35.01,35.09,34.95,35.07,160657.0,29.8254,29.8935,29.7742,29.8765,160657.0
2019-08-13 11:40:00,35.06,35.17,35.04,35.12,199503.0,29.8679,29.9617,29.8509,29.9191,199503.0
2019-08-13 11:50:00,35.13,35.15,35.0,35.03,222210.0,29.9276,29.9446,29.8168,29.8424,222210.0
2019-08-13 12:00:00,35.03,35.07,34.95,34.96,207797.0,29.8424,29.8765,29.7742,29.7828,207797.0
2019-08-13 12:10:00,34.97,35.05,34.95,35.0,84778.0,29.7913,29.8594,29.7742,29.8168,84778.0
2019-08-13 12:20:00,35.0,35.05,34.98,35.01,192059.0,29.8168,29.8594,29.7998,29.8254,192059.0
2019-08-13 12:30:00,35.02,35.02,34.84,34.92,150078.0,29.8339,29.8339,29.6805,29.7487,150078.0
2019-08-13 12:40:00,34.91,34.97,34.84,34.85,83964.0,29.7402,29.7913,29.6805,29.689,83964.0
2019-08-13 12:50:00,34.84,34.86,34.77,34.81,120322.0,29.6805,29.6976,29.6209,29.655,120322.0
2019-08-13 13:00:00,34.82,34.87,34.79,34.85,70822.0,29.6635,29.7061,29.6379,29.689,70822.0
2019-08-13 13:10:00,34.85,34.87,34.7,34.76,242120.0,29.689,29.7061,29.5613,29.6124,242120.0
2019-08-13 13:20:00,34.75,34.87,34.74,34.86,184759.0,29.6039,29.7061,29.5953,29.6976,184759.0
2019-08-13 13:30:00,34.85,34.9,34.82,34.83,65016.0,29.689,29.7316,29.6635,29.672,65016.0
2019-08-13 13:40:00,34.83,34.89,34.8,34.81,96289.0,29.672,29.7231,29.6465,29.655,96289.0
2019-08-13 13:50:00,34.8,34.82,34.76,34.78,169960.0,29.6465,29.6635,29.6124,29.6294,169960.0
2019-08-13 14:00:00,34.79,34.86,34.65,34.65,170725.0,29.6379,29.6976,29.5187,29.5187,170725.0
2019-08-13 14:10:00,34.66,34.73,34.65,34.69,149591.0,29.5272,29.5868,29.5187,29.5527,149591.0
2019-08-13 14:20:00,34.7,34.71,34.62,34.64,112060.0,29.5613,29.5698,29.4931,29.5101,112060.0
2019-08-13 14:30:00,34.64,34.71,34.62,34.69,97225.0,29.5101,29.5698,29.4931,29.5527,97225.0
2019-08-13 14:40:00,34.68,34.7,34.51,34.58,259164.0,29.5442,29.5613,29.3994,29.459,259164.0
2019-08-13 14:50:00,34.58,34.62,34.55,34.58,133030.0,29.459,29.4931,29.4335,29.459,133030.0
2019-08-13 15:00:00,34.59,34.61,34.51,34.53,142874.0,29.4676,29.4846,29.3994,29.4164,142874.0
2019-08-13 15:10:00,34.54,34.56,34.5,34.52,78314.0,29.425,29.442,29.3909,29.4079,78314.0
2019-08-13 15:20:00,34.52,34.54,34.46,34.51,122496.0,29.4079,29.425,29.3568,29.3994,122496.0
2019-08-13 15:30:00,34.51,34.66,34.47,34.65,276761.0,29.3994,29.5272,29.3653,29.5187,276761.0
2019-08-13 15:40:00,34.66,34.66,34.57,34.59,215498.0,29.5272,29.5272,29.4505,29.4676,215498.0
2019-08-13 15:50:00,34.59,34.66,34.54,34.62,668444.0,29.4676,29.5272,29.425,29.4931,668444.0
2019-08-14 09:30:00,33.77,33.81,33.04,33.17,699770.0,28.769,28.8031,28.1471,28.2578,699770.0
2019-08-14 09:40:00,33.16,33.2,32.79,32.84,483971.0,28.2493,28.2834,27.9341,27.9767,483971.0
2019-08-14 09:50:00,32.83,32.97,32.72,32.84,413791.0,27.9682,28.0875,27.8745,27.9767,413791.0
2019-08-14 10:00:00,32.85,32.86,32.59,32.61,451940.0,27.9852,27.9937,27.7637,27.7808,451940.0
2019-08-14 10:10:00,32.61,32.75,32.56,32.61,312351.0,27.7808,27.9,27.7382,27.7808,312351.0
2019-08-14 10:20:00,32.61,32.88,32.59,32.86,234234.0,27.7808,28.0108,27.7637,27.9937,234234.0
2019-08-14 10:30:00,32.85,32.9,32.54,32.57,298339.0,27.9852,28.0278,27.7211,27.7467,298339.0
2019-08-14 10:40:00,32.57,32.73,32.54,32.58,195902.0,27.7467,27.883,27.7211,27.7552,195902.0
2019-08-14 10:50:00,32.59,32.71,32.53,32.66,194654.0,27.7637,27.866,27.7126,27.8234,194654.0
2019-08-14 11:00:00,32.66,32.73,32.54,32.7,295734.0,27.8234,27.883,27.7211,27.8574,295734.0
2019-08-14 11:10:00,32.69,32.7,32.46,32.55,296677.0,27.8489,27.8574,27.653,27.7297,296677.0
2019-08-14 11:20:00,32.55,32.72,32.51,32.66,256032.0,27.7297,27.8745,27.6956,27.8234,256032.0
2019-08-14 11:30:00,32.65,32.7,32.53,32.63,202413.0,27.8148,27.8574,27.7126,27.7978,202413.0
2019-08-14 11:40:00,32.64,32.64,32.5,32.55,176618.0,27.8063,27.8063,27.6871,27.7297,176618.0
2019-08-14 11:50:00,32.54,32.57,32.48,32.53,197371.0,27.7211,27.7467,27.67,27.7126,197371.0
2019-08-14 12:00:00,32.52,32.55,32.41,32.43,206612.0,27.7041,27.7297,27.6104,27.6274,206612.0
2019-08-14 12:10:00,32.43,32.45,32.36,32.42,189012.0,27.6274,27.6445,27.5678,27.6189,189012.0
2019-08-14 12:20:00,32.42,32.46,32.35,32.38,209256.0,27.6189,27.653,27.5593,27.5848,209256.0
2019-08-14 12:30:00,32.38,32.45,32.35,32.36,122692.0,27.5848,27.6445,27.5593,27.5678,122692.0
2019-08-14 12:40:00,32.36,32.4,32.25,32.26,258675.0,27.5678,27.6019,27.4741,27.4826,258675.0
2019-08-14 12:50:00,32.26,32.31,32.21,32.24,197091.0,27.4826,27.5252,27.44,27.4656,197091.0
2019-08-14 13:00:00,32.24,32.32,32.2,32.27,151022.0,27.4656,27.5337,27.4315,27.4911,151022.0
2019-08-14 13:10:00,32.28,32.35,32.22,32.26,146882.0,27.4996,27.5593,27.4485,27.4826,146882.0
2019-08-14 13:20:00,32.26,32.62,32.25,32.52,263349.0,27.4826,27.7893,27.4741,27.7041,263349.0
2019-08-14 13:30:00,32.52,32.59,32.48,32.48,169924.0,27.7041,27.7637,27.67,27.67,169924.0
2019-08-14 13:40:00,32.49,32.52,32.46,32.47,130768.0,27.6785,27.7041,27.653,27.6615,130768.0
2019-08-14 13:50:00,32.48,32.5,32.34,32.37,128195.0,27.67,27.6871,27.5508,27.5763,128195.0
2019-08-14 14:00:00,32.36,32.41,32.31,32.4,118454.0,27.5678,27.6104,27.5252,27.6019,118454.0
2019-08-14 14:10:00,32.4,32.54,32.36,32.48,154256.0,27.6019,27.7211,27.5678,27.67,154256.0
2019-08-14 14:20:00,32.48,32.55,32.47,32.51,158489.0,27.67,27.7297,27.6615,27.6956,158489.0
2019-08-14 14:30:00,32.5,32.53,32.44,32.47,123758.0,27.6871,27.7126,27.6359,27.6615,123758.0
2019-08-14 14:40:00,32.46,32.52,32.43,32.5,171168.0,27.653,27.7041,27.6274,27.6871,171168.0
2019-08-14 14:50:00,32.49,32.54,32.42,32.45,211528.0,27.6785,27.7211,27.6189,27.6445,211528.0
2019-08-14 15:00:00,32.45,32.66,32.42,32.6,232792.0,27.6445,27.8234,27.6189,27.7723,232792.0
2019-08-14 15:10:00,32.6,32.62,32.46,32.48,148167.0,27.7723,27.7893,27.653,27.67,148167.0
2019-08-14 15:20:00,32.48,32.66,32.42,32.57,260428.0,27.67,27.8234,27.6189,27.7467,260428.0
2019-08-14 15:30:00,32.56,32.57,32.43,32.48,285256.0,27.7382,27.7467,27.6274,27.67,285256.0
2019-08-14 15:40:00,32.48,32.51,32.37,32.38,403989.0,27.67,27.6956,27.5763,27.5848,403989.0
2019-08-14 15:50:00,32.38,32.49,32.34,32.34,1023334.0,27.5848,27.6785,27.5508,27.5508,1023334.0
2019-08-15 09:30:00,32.1,32.15,31.24,31.26,1533607.0,27.3463,27.3889,26.6137,26.6307,1533607.0
2019-08-15 09:40:00,31.26,31.46,31.11,31.33,865635.0,26.6307,26.8011,26.5029,26.6903,865635.0
2019-08-15 09:50:00,31.3,31.66,31.25,31.62,622462.0,26.6648,26.9715,26.6222,26.9374,622462.0
2019-08-15 10:00:00,31.6,31.72,31.35,31.38,291752.0,26.9203,27.0226,26.7074,26.7329,291752.0
2019-08-15 10:10:00,31.38,31.57,31.38,31.51,301497.0,26.7329,26.8948,26.7329,26.8437,301497.0
2019-08-15 10:20:00,31.51,31.63,31.43,31.44,240043.0,26.8437,26.9459,26.7755,26.784,240043.0
2019-08-15 10:30:00,31.44,31.61,31.37,31.43,329144.0,26.784,26.9289,26.7244,26.7755,329144.0
2019-08-15 10:40:00,31.44,31.61,31.4,31.51,411561.0,26.784,26.9289,26.75,26.8437,411561.0
2019-08-15 10:50:00,31.5,31.67,31.49,31.56,330349.0,26.8352,26.98,26.8266,26.8863,330349.0
2019-08-15 11:00:00,31.54,31.55,31.33,31.41,401765.0,26.8692,26.8777,26.6903,26.7585,401765.0
2019-08-15 11:10:00,31.41,31.41,31.27,31.32,239565.0,26.7585,26.7585,26.6392,26.6818,239565.0
2019-08-15 11:20:00,31.32,31.59,31.26,31.56,289357.0,26.6818,26.9118,26.6307,26.8863,289357.0
2019-08-15 11:30:00,31.56,31.62,31.47,31.62,223888.0,26.8863,26.9374,26.8096,26.9374,223888.0
2019-08-15 11:40:00,31.63,31.73,31.55,31.66,539987.0,26.9459,27.0311,26.8777,26.9715,539987.0
2019-08-15 11:50:00,31.67,31.8,31.65,31.78,1008343.0,26.98,27.0907,26.9629,27.0737,1008343.0
2019-08-15 12:00:00,31.78,31.83,31.68,31.72,441310.0,27.0737,27.1163,26.9885,27.0226,441310.0
2019-08-15 12:10:00,31.72,31.73,31.58,31.6,445230.0,27.0226,27.0311,26.9033,26.9203,445230.0
2019-08-15 12:20:00,31.6,31.64,31.36,31.38,454966.0,26.9203,26.9544,26.7159,26.7329,454966.0
2019-08-15 12:30:00,31.38,31.58,31.38,31.55,593425.0,26.7329,26.9033,26.7329,26.8777,593425.0
2019-08-15 12:40:00,31.55,31.65,31.52,31.62,569617.0,26.8777,26.9629,26.8522,26.9374,569617.0
2019-08-15 12:50:00,31.61,31.73,31.59,31.63,316291.0,26.9289,27.0311,26.9118,26.9459,316291.0
2019-08-15 13:00:00,31.63,31.66,31.6,31.61,260400.0,26.9459,26.9715,26.9203,26.9289,260400.0
2019-08-15 13:10:00,31.61,31.62,31.53,31.62,173891.0,26.9289,26.9374,26.8607,26.9374,173891.0
2019-08-15 13:20:00,31.62,31.64,31.46,31.49,189366.0,26.9374,26.9544,26.8011,26.8266,189366.0
2019-08-15 13:30:00,31.48,31.54,31.45,31.47,199726.0,26.8181,26.8692,26.7926,26.8096,199726.0
2019-08-15 13:40:00,31.48,31.49,31.39,31.42,156396.0,26.8181,26.8266,26.7414,26.767,156396.0
2019-08-15 13:50:00,31.43,31.44,31.27,31.3,239026.0,26.7755,26.784,26.6392,26.6648,239026.0
2019-08-15 14:00:00,31.3,31.37,31.27,31.29,236301.0,26.6648,26.7244,26.6392,26.6563,236301.0
2019-08-15 14:10:00,31.29,31.43,31.28,31.39,274624.0,26.6563,26.7755,26.6477,26.7414,274624.0
2019-08-15 14:20:00,31.39,31.56,31.38,31.5,357493.0,26.7414,26.8863,26.7329,26.8352,357493.0
2019-08-15 14:30:00,31.5,31.55,31.47,31.53,287021.0,26.8352,26.8777,26.8096,26.8607,287021.0
2019-08-15 14:40:00,31.54,31.56,31.5,31.55,313583.0,26.8692,26.8863,26.8352,26.8777,313583.0
2019-08-15 14:50:00,31.55,31.56,31.49,31.53,248180.0,26.8777,26.8863,26.8266,26.8607,248180.0
2019-08-15 15:00:00,31.54,31.73,31.54,31.68,315402.0,26.8692,27.0311,26.8692,26.9885,315402.0
2019-08-15 15:10:00,31.68,31.73,31.66,31.7,375395.0,26.9885,27.0311,26.9715,27.0055,375395.0
2019-08-15 15:20:00,31.7,31.75,31.57,31.59,292342.0,27.0055,27.0481,26.8948,26.9118,292342.0
2019-08-15 15:30:00,31.58,31.77,31.57,31.77,375255.0,26.9033,27.0652,26.8948,27.0652,375255.0
2019-08-15 15:40:00,31.77,31.79,31.65,31.67,722370.0,27.0652,27.0822,26.9629,26.98,722370.0
2019-08-15 15:50:00,31.67,31.73,31.59,31.65,2159016.0,26.98,27.0311,26.9118,26.9629,2159016.0
2019-08-16 09:30:00,31.64,31.98,31.6,31.94,705665.0,26.9544,27.2441,26.9203,27.21,705665.0
2019-08-16 09:40:00,31.94,32.14,31.93,31.95,443844.0,27.21,27.3804,27.2015,27.2185,443844.0
2019-08-16 09:50:00,31.94,31.99,31.84,31.93,301840.0,27.21,27.2526,27.1248,27.2015,301840.0
2019-08-16 10:00:00,31.93,31.95,31.71,31.77,180125.0,27.2015,27.2185,27.0141,27.0652,180125.0
2019-08-16 10:10:00,31.77,31.94,31.75,31.85,298184.0,27.0652,27.21,27.0481,27.1333,298184.0
2019-08-16 10:20:00,31.85,32.05,31.82,31.95,379671.0,27.1333,27.3037,27.1078,27.2185,379671.0
2019-08-16 10:30:00,31.95,31.99,31.78,31.84,403174.0,27.2185,27.2526,27.0737,27.1248,403174.0
2019-08-16 10:40:00,31.84,32.05,31.84,32.0,183422.0,27.1248,27.3037,27.1248,27.2611,183422.0
2019-08-16 10:50:00,32.01,32.05,31.97,31.98,135618.0,27.2696,27.3037,27.2355,27.2441,135618.0
2019-08-16 11:00:00,31.98,32.03,31.92,31.97,292509.0,27.2441,27.2867,27.193,27.2355,292509.0
2019-08-16 11:10:00,31.96,32.05,31.87,31.96,343990.0,27.227,27.3037,27.1504,27.227,343990.0
2019-08-16 11:20:00,31.96,32.16,31.96,32.15,185961.0,27.227,27.3974,27.227,27.3889,185961.0
2019-08-16 11:30:00,32.14,32.23,32.13,32.16,210603.0,27.3804,27.457,27.3719,27.3974,210603.0
2019-08-16 11:40:00,32.16,32.36,32.13,32.36,368168.0,27.3974,27.5678,27.3719,27.5678,368168.0
2019-08-16 11:50:00,32.35,32.59,32.33,32.59,339109.0,27.5593,27.7637,27.5422,27.7637,339109.0
2019-08-16 12:00:00,32.57,32.6,32.51,32.52,279147.0,27.7467,27.7723,27.6956,27.7041,279147.0
2019-08-16 12:10:00,32.52,32.62,32.47,32.47,207343.0,27.7041,27.7893,27.6615,27.6615,207343.0
2019-08-16 12:20:00,32.47,32.49,32.38,32.44,203771.0,27.6615,27.6785,27.5848,27.6359,203771.0
2019-08-16 12:30:00,32.43,32.57,32.38,32.57,119850.0,27.6274,27.7467,27.5848,27.7467,119850.0
2019-08-16 12:40:00,32.57,32.67,32.55,32.66,303885.0,27.7467,27.8319,27.7297,27.8234,303885.0
2019-08-16 12:50:00,32.66,32.67,32.56,32.61,226134.0,27.8234,27.8319,27.7382,27.7808,226134.0
2019-08-16 13:00:00,32.62,32.65,32.48,32.55,149754.0,27.7893,27.8148,27.67,27.7297,149754.0
2019-08-16 13:10:00,32.55,32.6,32.51,32.55,122536.0,27.7297,27.7723,27.6956,27.7297,122536.0
2019-08-16 13:20:00,32.56,32.57,32.46,32.46,121035.0,27.7382,27.7467,27.653,27.653,121035.0
2019-08-16 13:30:00,32.47,32.5,32.4,32.49,129601.0,27.6615,27.6871,27.6019,27.6785,129601.0
2019-08-16 13:40:00,32.5,32.61,32.48,32.59,346082.0,27.6871,27.7808,27.67,27.7637,346082.0
2019-08-16 13:50:00,32.59,32.6,32.46,32.52,114869.0,27.7637,27.7723,27.653,27.7041,114869.0
2019-08-16 14:00:00,32.51,32.52,32.45,32.5,119911.0,27.6956,27.7041,27.6445,27.6871,119911.0
2019-08-16 14:10:00,32.5,32.51,32.36,32.36,151136.0,27.6871,27.6956,27.5678,27.5678,151136.0
2019-08-16 14:20:00,32.36,32.5,32.34,32.45,124935.0,27.5678,27.6871,27.5508,27.6445,124935.0
2019-08-16 14:30:00,32.45,32.49,32.28,32.32,238984.0,27.6445,27.6785,27.4996,27.5337,238984.0
2019-08-16 14:40:00,32.32,32.52,32.31,32.46,220002.0,27.5337,27.7041,27.5252,27.653,220002.0
2019-08-16 14:50:00,32.47,32.51,32.43,32.43,119342.0,27.6615,27.6956,27.6274,27.6274,119342.0
2019-08-16 15:00:00,32.44,32.44,32.35,32.39,315176.0,27.6359,27.6359,27.5593,27.5934,315176.0
2019-08-16 15:10:00,32.4,32.54,32.37,32.52,364318.0,27.6019,27.7211,27.5763,27.7041,364318.0
2019-08-16 15:20:00,32.52,32.59,32.5,32.57,295759.0,27.7041,27.7637,27.6871,27.7467,295759.0
2019-08-16 15:30:00,32.57,32.67,32.56,32.66,343707.0,27.7467,27.8319,27.7382,27.8234,343707.0
2019-08-16 15:40:00,32.66,32.71,32.64,32.69,594639.0,27.8234,27.866,27.8063,27.8489,594639.0
2019-08-16 15:50:00,32.69,32.78,32.65,32.73,1086404.0,27.8489,27.9256,27.8148,27.883,1086404.0
2019-08-19 09:30:00,33.53,33.83,33.44,33.76,641830.0,28.5645,28.8201,28.4879,28.7605,641830.0
2019-08-19 09:40:00,33.75,33.93,33.71,33.84,291627.0,28.7519,28.9053,28.7179,28.8286,291627.0
2019-08-19 09:50:00,33.83,33.94,33.62,33.8,332617.0,28.8201,28.9138,28.6412,28.7945,332617.0
2019-08-19 10:00:00,33.8,33.87,33.64,33.72,250588.0,28.7945,28.8542,28.6582,28.7264,250588.0
2019-08-19 10:10:00,33.71,33.74,33.58,33.62,254353.0,28.7179,28.7434,28.6071,28.6412,254353.0
2019-08-19 10:20:00,33.62,33.83,33.52,33.79,194922.0,28.6412,28.8201,28.556,28.786,194922.0
2019-08-19 10:30:00,33.79,33.87,33.75,33.84,127610.0,28.786,28.8542,28.7519,28.8286,127610.0
2019-08-19 10:40:00,33.84,33.9,33.76,33.89,149223.0,28.8286,28.8797,28.7605,28.8712,149223.0
2019-08-19 10:50:00,33.89,33.95,33.84,33.94,187747.0,28.8712,28.9223,28.8286,28.9138,187747.0
2019-08-19 11:00:00,33.94,34.07,33.93,34.0,308562.0,28.9138,29.0246,28.9053,28.9649,308562.0
2019-08-19 11:10:00,34.0,34.15,34.0,34.14,168035.0,28.9649,29.0927,28.9649,29.0842,168035.0
2019-08-19 11:20:00,34.14,34.18,34.05,34.16,190420.0,29.0842,29.1183,29.0075,29.1012,190420.0
2019-08-19 11:30:00,34.15,34.19,34.11,34.16,172184.0,29.0927,29.1268,29.0586,29.1012,172184.0
2019-08-19 11:40:00,34.16,34.18,33.93,33.97,172638.0,29.1012,29.1183,28.9053,28.9394,172638.0
2019-08-19 11:50:00,33.97,34.05,33.9,34.02,137626.0,28.9394,29.0075,28.8797,28.982,137626.0
2019-08-19 12:00:00,34.02,34.1,33.98,34.06,240012.0,28.982,29.0501,28.9479,29.016,240012.0
2019-08-19 12:10:00,34.07,34.09,34.01,34.05,213471.0,29.0246,29.0416,28.9734,29.0075,213471.0
2019-08-19 12:20:00,34.05,34.1,34.04,34.07,309221.0,29.0075,29.0501,28.999,29.0246,309221.0
2019-08-19 12:30:00,34.07,34.08,34.0,34.03,178572.0,29.0246,29.0331,28.9649,28.9905,178572.0
2019-08-19 12:40:00,34.03,34.19,34.02,34.16,168235.0,28.9905,29.1268,28.982,29.1012,168235.0
2019-08-19 12:50:00,34.15,34.18,34.13,34.14,135098.0,29.0927,29.1183,29.0757,29.0842,135098.0
2019-08-19 13:00:00,34.15,34.18,34.07,34.18,135274.0,29.0927,29.1183,29.0246,29.1183,135274.0
2019-08-19 13:10:00,34.17,34.2,34.14,34.19,125337.0,29.1097,29.1353,29.0842,29.1268,125337.0
2019-08-19 13:20:00,34.19,34.21,34.14,34.18,105923.0,29.1268,29.1438,29.0842,29.1183,105923.0
2019-08-19 13:30:00,34.18,34.21,34.07,34.08,114132.0,29.1183,29.1438,29.0246,29.0331,114132.0
2019-08-19 13:40:00,34.08,34.09,33.99,34.06,145221.0,29.0331,29.0416,28.9564,29.016,145221.0
2019-08-19 13:50:00,34.06,34.19,34.06,34.18,76614.0,29.016,29.1268,29.016,29.1183,76614.0
2019-08-19 14:00:00,34.18,34.2,34.11,34.18,116431.0,29.1183,29.1353,29.0586,29.1183,116431.0
2019-08-19 14:10:00,34.18,34.25,34.17,34.25,149983.0,29.1183,29.1779,29.1097,29.1779,149983.0
2019-08-19 14:20:00,34.25,34.28,34.21,34.25,108821.0,29.1779,29.2035,29.1438,29.1779,108821.0
2019-08-19 14:30:00,34.26,34.27,34.09,34.11,124546.0,29.1864,29.1949,29.0416,29.0586,124546.0
2019-08-19 14:40:00,34.11,34.15,34.07,34.14,92588.0,29.0586,29.0927,29.0246,29.0842,92588.0
2019-08-19 14:50:00,34.15,34.24,34.14,34.18,192516.0,29.0927,29.1694,29.0842,29.1183,192516.0
2019-08-19 15:00:00,34.18,34.29,34.18,34.27,185557.0,29.1183,29.212,29.1183,29.1949,185557.0
2019-08-19 15:10:00,34.27,34.31,34.21,34.22,234278.0,29.1949,29.229,29.1438,29.1523,234278.0
2019-08-19 15:20:00,34.22,34.24,34.18,34.23,157332.0,29.1523,29.1694,29.1183,29.1609,157332.0
2019-08-19 15:30:00,34.23,34.32,34.22,34.31,348028.0,29.1609,29.2375,29.1523,29.229,348028.0
2019-08-19 15:40:00,34.3,34.31,34.21,34.22,354996.0,29.2205,29.229,29.1438,29.1523,354996.0
2019-08-19 15:50:00,34.22,34.24,34.08,34.1,965132.0,29.1523,29.1694,29.0331,29.0501,965132.0
2019-08-20 09:30:00,33.81,33.96,33.54,33.85,290105.0,28.8031,28.9308,28.573,28.8371,290105.0
2019-08-20 09:40:00,33.84,33.89,33.64,33.66,173838.0,28.8286,28.8712,28.6582,28.6753,173838.0
2019-08-20 09:50:00,33.65,33.9,33.59,33.82,169790.0,28.6668,28.8797,28.6156,28.8116,169790.0
2019-08-20 10:00:00,33.82,33.87,33.67,33.83,134355.0,28.8116,28.8542,28.6838,28.8201,134355.0
2019-08-20 10:10:00,33.84,33.92,33.73,33.82,248598.0,28.8286,28.8968,28.7349,28.8116,248598.0
2019-08-20 10:20:00,33.82,33.82,33.68,33.71,369776.0,28.8116,28.8116,28.6923,28.7179,369776.0
2019-08-20 10:30:00,33.71,33.73,33.58,33.7,143405.0,28.7179,28.7349,28.6071,28.7094,143405.0
2019-08-20 10:40:00,33.7,33.81,33.68,33.74,153356.0,28.7094,28.8031,28.6923,28.7434,153356.0
2019-08-20 10:50:00,33.73,33.75,33.65,33.71,216734.0,28.7349,28.7519,28.6668,28.7179,216734.0
2019-08-20 11:00:00,33.72,33.78,33.67,33.74,137791.0,28.7264,28.7775,28.6838,28.7434,137791.0
2019-08-20 11:10:00,33.74,33.86,33.72,33.84,181533.0,28.7434,28.8457,28.7264,28.8286,181533.0
2019-08-20 11:20:00,33.85,33.9,33.82,33.88,205144.0,28.8371,28.8797,28.8116,28.8627,205144.0
2019-08-20 11:30:00,33.88,33.94,33.84,33.89,99754.0,28.8627,28.9138,28.8286,28.8712,99754.0
2019-08-20 11:40:00,33.88,33.9,33.82,33.89,119478.0,28.8627,28.8797,28.8116,28.8712,119478.0
2019-08-20 11:50:00,33.88,33.94,33.87,33.91,83636.0,28.8627,28.9138,28.8542,28.8883,83636.0
2019-08-20 12:00:00,33.91,34.02,33.91,33.94,182576.0,28.8883,28.982,28.8883,28.9138,182576.0
2019-08-20 12:10:00,33.94,33.96,33.91,33.94,74248.0,28.9138,28.9308,28.8883,28.9138,74248.0
2019-08-20 12:20:00,33.94,34.02,33.93,33.99,163443.0,28.9138,28.982,28.9053,28.9564,163443.0
2019-08-20 12:30:00,33.98,34.0,33.88,33.91,97682.0,28.9479,28.9649,28.8627,28.8883,97682.0
2019-08-20 12:40:00,33.92,34.0,33.92,33.98,60657.0,28.8968,28.9649,28.8968,28.9479,60657.0
2019-08-20 12:50:00,33.98,34.02,33.96,33.98,60618.0,28.9479,28.982,28.9308,28.9479,60618.0
2019-08-20 13:00:00,33.97,33.98,33.91,33.91,91033.0,28.9394,28.9479,28.8883,28.8883,91033.0
2019-08-20 13:10:00,33.91,33.95,33.88,33.9,83341.0,28.8883,28.9223,28.8627,28.8797,83341.0
2019-08-20 13:20:00,33.89,33.93,33.88,33.93,110835.0,28.8712,28.9053,28.8627,28.9053,110835.0
2019-08-20 13:30:00,33.93,33.93,33.78,33.88,183411.0,28.9053,28.9053,28.7775,28.8627,183411.0
2019-08-20 13:40:00,33.89,34.02,33.88,34.02,92362.0,28.8712,28.982,28.8627,28.982,92362.0
2019-08-20 13:50:00,34.02,34.15,34.01,34.13,130549.0,28.982,29.0927,28.9734,29.0757,130549.0
2019-08-20 14:00:00,34.14,34.17,34.08,34.13,139692.0,29.0842,29.1097,29.0331,29.0757,139692.0
2019-08-20 14:10:00,34.12,34.17,34.08,34.13,111868.0,29.0672,29.1097,29.0331,29.0757,111868.0
2019-08-20 14:20:00,34.12,34.13,33.99,34.02,149989.0,29.0672,29.0757,28.9564,28.982,149989.0
2019-08-20 14:30:00,34.01,34.03,33.96,33.98,95520.0,28.9734,28.9905,28.9308,28.9479,95520.0
2019-08-20 14:40:00,33.98,34.08,33.97,34.05,121467.0,28.9479,29.0331,28.9394,29.0075,121467.0
2019-08-20 14:50:00,34.04,34.07,34.01,34.04,87244.0,28.999,29.0246,28.9734,28.999,87244.0
2019-08-20 15:00:00,34.03,34.04,33.94,33.95,109066.0,28.9905,28.999,28.9138,28.9223,109066.0
2019-08-20 15:10:00,33.96,33.99,33.89,33.91,83291.0,28.9308,28.9564,28.8712,28.8883,83291.0
2019-08-20 15:20:00,33.91,33.99,33.86,33.98,152215.0,28.8883,28.9564,28.8457,28.9479,152215.0
2019-08-20 15:30:00,33.98,34.0,33.92,34.0,164513.0,28.9479,28.9649,28.8968,28.9649,164513.0
2019-08-20 15:40:00,34.0,34.03,33.94,34.01,219849.0,28.9649,28.9905,28.9138,28.9734,219849.0
2019-08-20 15:50:00,34.01,34.03,33.86,33.91,705185.0,28.9734,28.9905,28.8457,28.8883,705185.0
2019-08-21 09:30:00,34.24,34.43,33.99,34.0,345301.0,29.1694,29.3312,28.9564,28.9649,345301.0
2019-08-21 09:40:00,33.99,34.26,33.98,34.21,215746.0,28.9564,29.1864,28.9479,29.1438,215746.0
2019-08-21 09:50:00,34.21,34.22,33.94,33.97,183100.0,29.1438,29.1523,28.9138,28.9394,183100.0
2019-08-21 10:00:00,33.96,34.14,33.95,34.09,163926.0,28.9308,29.0842,28.9223,29.0416,163926.0
2019-08-21 10:10:00,34.09,34.13,34.0,34.05,97099.0,29.0416,29.0757,28.9649,29.0075,97099.0
2019-08-21 10:20:00,34.05,34.11,34.01,34.05,71249.0,29.0075,29.0586,28.9734,29.0075,71249.0
2019-08-21 10:30:00,34.04,34.04,33.71,33.71,174891.0,28.999,28.999,28.7179,28.7179,174891.0
2019-08-21 10:40:00,33.71,33.8,33.62,33.73,192626.0,28.7179,28.7945,28.6412,28.7349,192626.0
2019-08-21 10:50:00,33.72,33.88,33.7,33.8,165646.0,28.7264,28.8627,28.7094,28.7945,165646.0
2019-08-21 11:00:00,33.8,33.92,33.74,33.81,152241.0,28.7945,28.8968,28.7434,28.8031,152241.0
2019-08-21 11:10:00,33.81,33.86,33.72,33.72,91037.0,28.8031,28.8457,28.7264,28.7264,91037.0
2019-08-21 11:20:00,33.73,33.76,33.68,33.73,85368.0,28.7349,28.7605,28.6923,28.7349,85368.0
2019-08-21 11:30:00,33.72,33.84,33.7,33.82,91162.0,28.7264,28.8286,28.7094,28.8116,91162.0
2019-08-21 11:40:00,33.83,33.87,33.74,33.76,87083.0,28.8201,28.8542,28.7434,28.7605,87083.0
2019-08-21 11:50:00,33.75,33.75,33.64,33.73,183132.0,28.7519,28.7519,28.6582,28.7349,183132.0
2019-08-21 12:00:00,33.73,33.8,33.72,33.78,74689.0,28.7349,28.7945,28.7264,28.7775,74689.0
2019-08-21 12:10:00,33.77,33.82,33.73,33.8,62453.0,28.769,28.8116,28.7349,28.7945,62453.0
2019-08-21 12:20:00,33.81,33.82,33.75,33.82,75108.0,28.8031,28.8116,28.7519,28.8116,75108.0
2019-08-21 12:30:00,33.81,33.85,33.8,33.82,57444.0,28.8031,28.8371,28.7945,28.8116,57444.0
2019-08-21 12:40:00,33.82,33.85,33.77,33.8,96952.0,28.8116,28.8371,28.769,28.7945,96952.0
2019-08-21 12:50:00,33.8,33.93,33.79,33.93,145990.0,28.7945,28.9053,28.786,28.9053,145990.0
2019-08-21 13:00:00,33.93,33.99,33.92,33.98,101823.0,28.9053,28.9564,28.8968,28.9479,101823.0
2019-08-21 13:10:00,33.98,34.01,33.92,33.92,119454.0,28.9479,28.9734,28.8968,28.8968,119454.0
2019-08-21 13:20:00,33.93,33.93,33.85,33.85,101488.0,28.9053,28.9053,28.8371,28.8371,101488.0
2019-08-21 13:30:00,33.84,33.89,33.78,33.82,227686.0,28.8286,28.8712,28.7775,28.8116,227686.0
2019-08-21 13:40:00,33.82,33.85,33.8,33.8,41232.0,28.8116,28.8371,28.7945,28.7945,41232.0
2019-08-21 13:50:00,33.8,33.85,33.78,33.79,41653.0,28.7945,28.8371,28.7775,28.786,41653.0
2019-08-21 14:00:00,33.79,33.92,33.72,33.86,113376.0,28.786,28.8968,28.7264,28.8457,113376.0
2019-08-21 14:10:00,33.84,33.99,33.84,33.95,97151.0,28.8286,28.9564,28.8286,28.9223,97151.0
2019-08-21 14:20:00,33.95,33.95,33.82,33.82,63793.0,28.9223,28.9223,28.8116,28.8116,63793.0
2019-08-21 14:30:00,33.82,33.87,33.77,33.8,67514.0,28.8116,28.8542,28.769,28.7945,67514.0
2019-08-21 14:40:00,33.8,33.88,33.8,33.83,71732.0,28.7945,28.8627,28.7945,28.8201,71732.0
2019-08-21 14:50:00,33.83,33.85,33.8,33.84,65392.0,28.8201,28.8371,28.7945,28.8286,65392.0
2019-08-21 15:00:00,33.84,33.86,33.8,33.86,94664.0,28.8286,28.8457,28.7945,28.8457,94664.0
2019-08-21 15:10:00,33.86,33.88,33.82,33.84,65944.0,28.8457,28.8627,28.8116,28.8286,65944.0
2019-08-21 15:20:00,33.84,33.87,33.83,33.84,145832.0,28.8286,28.8542,28.8201,28.8286,145832.0
2019-08-21 15:30:00,33.84,33.89,33.75,33.76,217262.0,28.8286,28.8712,28.7519,28.7605,217262.0
2019-08-21 15:40:00,33.75,33.8,33.73,33.8,195053.0,28.7519,28.7945,28.7349,28.7945,195053.0
2019-08-21 15:50:00,33.8,33.81,33.67,33.7,555904.0,28.7945,28.8031,28.6838,28.7094,555904.0
2019-08-22 09:30:00,33.96,34.25,33.81,34.16,289586.0,28.9308,29.1779,28.8031,29.1012,289586.0
2019-08-22 09:40:00,34.14,34.23,33.96,33.97,176323.0,29.0842,29.1609,28.9308,28.9394,176323.0
2019-08-22 09:50:00,33.99,34.22,33.97,34.17,192895.0,28.9564,29.1523,28.9394,29.1097,192895.0
2019-08-22 10:00:00,34.17,34.37,34.12,34.25,204494.0,29.1097,29.2801,29.0672,29.1779,204494.0
2019-08-22 10:10:00,34.25,34.28,34.14,34.14,99827.0,29.1779,29.2035,29.0842,29.0842,99827.0
2019-08-22 10:20:00,34.14,34.14,33.97,33.97,105419.0,29.0842,29.0842,28.9394,28.9394,105419.0
2019-08-22 10:30:00,33.97,33.97,33.74,33.85,114531.0,28.9394,28.9394,28.7434,28.8371,114531.0
2019-08-22 10:40:00,33.86,33.95,33.78,33.89,144208.0,28.8457,28.9223,28.7775,28.8712,144208.0
2019-08-22 10:50:00,33.89,33.96,33.77,33.93,121953.0,28.8712,28.9308,28.769,28.9053,121953.0
2019-08-22 11:00:00,33.93,34.22,33.93,34.19,150303.0,28.9053,29.1523,28.9053,29.1268,150303.0
2019-08-22 11:10:00,34.19,34.23,34.14,34.18,95920.0,29.1268,29.1609,29.0842,29.1183,95920.0
2019-08-22 11:20:00,34.18,34.25,34.07,34.08,345868.0,29.1183,29.1779,29.0246,29.0331,345868.0
2019-08-22 11:30:00,34.09,34.27,34.02,34.21,152848.0,29.0416,29.1949,28.982,29.1438,152848.0
2019-08-22 11:40:00,34.21,34.23,34.16,34.2,64559.0,29.1438,29.1609,29.1012,29.1353,64559.0
2019-08-22 11:50:00,34.2,34.21,34.08,34.12,103004.0,29.1353,29.1438,29.0331,29.0672,103004.0
2019-08-22 12:00:00,34.12,34.25,34.11,34.24,88217.0,29.0672,29.1779,29.0586,29.1694,88217.0
2019-08-22 12:10:00,34.24,34.27,34.19,34.25,85649.0,29.1694,29.1949,29.1268,29.1779,85649.0
2019-08-22 12:20:00,34.24,34.26,34.19,34.23,74415.0,29.1694,29.1864,29.1268,29.1609,74415.0
2019-08-22 12:30:00,34.22,34.26,34.17,34.17,75004.0,29.1523,29.1864,29.1097,29.1097,75004.0
2019-08-22 12:40:00,34.17,34.24,34.17,34.2,85359.0,29.1097,29.1694,29.1097,29.1353,85359.0
2019-08-22 12:50:00,34.2,34.21,34.07,34.07,87665.0,29.1353,29.1438,29.0246,29.0246,87665.0
2019-08-22 13:00:00,34.07,34.18,34.07,34.13,56154.0,29.0246,29.1183,29.0246,29.0757,56154.0
2019-08-22 13:10:00,34.13,34.15,34.07,34.13,97066.0,29.0757,29.0927,29.0246,29.0757,97066.0
2019-08-22 13:20:00,34.13,34.16,34.09,34.1,75615.0,29.0757,29.1012,29.0416,29.0501,75615.0
2019-08-22 13:30:00,34.1,34.11,34.06,34.07,84897.0,29.0501,29.0586,29.016,29.0246,84897.0
2019-08-22 13:40:00,34.07,34.11,34.05,34.07,72578.0,29.0246,29.0586,29.0075,29.0246,72578.0
2019-08-22 13:50:00,34.06,34.07,34.0,34.02,54736.0,29.016,29.0246,28.9649,28.982,54736.0
2019-08-22 14:00:00,34.02,34.04,33.9,33.95,87674.0,28.982,28.999,28.8797,28.9223,87674.0
2019-08-22 14:10:00,33.95,33.95,33.88,33.91,140195.0,28.9223,28.9223,28.8627,28.8883,140195.0
2019-08-22 14:20:00,33.92,33.94,33.87,33.89,247114.0,28.8968,28.9138,28.8542,28.8712,247114.0
2019-08-22 14:30:00,33.89,33.91,33.86,33.88,96784.0,28.8712,28.8883,28.8457,28.8627,96784.0
2019-08-22 14:40:00,33.88,33.92,33.87,33.9,97958.0,28.8627,28.8968,28.8542,28.8797,97958.0
2019-08-22 14:50:00,33.9,33.9,33.82,33.89,107871.0,28.8797,28.8797,28.8116,28.8712,107871.0
2019-08-22 15:00:00,33.88,33.9,33.84,33.86,134700.0,28.8627,28.8797,28.8286,28.8457,134700.0
2019-08-22 15:10:00,33.86,33.87,33.78,33.8,129295.0,28.8457,28.8542,28.7775,28.7945,129295.0
2019-08-22 15:20:00,33.8,33.82,33.77,33.78,125623.0,28.7945,28.8116,28.769,28.7775,125623.0
2019-08-22 15:30:00,33.77,33.81,33.76,33.79,172369.0,28.769,28.8031,28.7605,28.786,172369.0
2019-08-22 15:40:00,33.79,33.81,33.76,33.77,156162.0,28.786,28.8031,28.7605,28.769,156162.0
2019-08-22 15:50:00,33.78,33.8,33.67,33.69,611664.0,28.7775,28.7945,28.6838,28.7008,611664.0
2019-08-23 09:30:00,33.15,33.15,32.74,32.94,537788.0,28.2408,28.2408,27.8915,28.0619,537788.0
2019-08-23 09:40:00,32.95,33.0,32.84,32.88,262158.0,28.0704,28.113,27.9767,28.0108,262158.0
2019-08-23 09:50:00,32.88,33.09,32.85,33.08,276682.0,28.0108,28.1897,27.9852,28.1812,276682.0
2019-08-23 10:00:00,33.07,33.21,32.89,32.95,438816.0,28.1726,28.2919,28.0193,28.0704,438816.0
2019-08-23 10:10:00,32.95,33.21,32.82,33.19,196041.0,28.0704,28.2919,27.9597,28.2749,196041.0
2019-08-23 10:20:00,33.19,33.21,33.07,33.07,92450.0,28.2749,28.2919,28.1726,28.1726,92450.0
2019-08-23 10:30:00,33.08,33.3,33.04,33.27,214062.0,28.1812,28.3686,28.1471,28.343,214062.0
2019-08-23 10:40:00,33.28,33.31,33.0,33.02,299166.0,28.3516,28.3771,28.113,28.1301,299166.0
2019-08-23 10:50:00,33.02,33.33,33.01,33.2,316089.0,28.1301,28.3941,28.1215,28.2834,316089.0
2019-08-23 11:00:00,33.22,33.24,32.71,32.71,694366.0,28.3004,28.3175,27.866,27.866,694366.0
2019-08-23 11:10:00,32.71,32.92,32.68,32.78,217214.0,27.866,28.0449,27.8404,27.9256,217214.0
2019-08-23 11:20:00,32.78,32.81,32.66,32.69,181894.0,27.9256,27.9512,27.8234,27.8489,181894.0
2019-08-23 11:30:00,32.69,32.73,32.5,32.67,314230.0,27.8489,27.883,27.6871,27.8319,314230.0
2019-08-23 11:40:00,32.67,32.67,32.51,32.59,127146.0,27.8319,27.8319,27.6956,27.7637,127146.0
2019-08-23 11:50:00,32.59,32.61,32.43,32.49,122484.0,27.7637,27.7808,27.6274,27.6785,122484.0
2019-08-23 12:00:00,32.5,32.56,32.42,32.52,160356.0,27.6871,27.7382,27.6189,27.7041,160356.0
2019-08-23 12:10:00,32.53,32.58,32.47,32.55,262245.0,27.7126,27.7552,27.6615,27.7297,262245.0
2019-08-23 12:20:00,32.54,32.55,32.44,32.45,138177.0,27.7211,27.7297,27.6359,27.6445,138177.0
2019-08-23 12:30:00,32.45,32.58,32.45,32.5,112324.0,27.6445,27.7552,27.6445,27.6871,112324.0
2019-08-23 12:40:00,32.5,32.51,32.32,32.32,129032.0,27.6871,27.6956,27.5337,27.5337,129032.0
2019-08-23 12:50:00,32.33,32.43,32.32,32.41,127216.0,27.5422,27.6274,27.5337,27.6104,127216.0
2019-08-23 13:00:00,32.4,32.43,32.33,32.37,107619.0,27.6019,27.6274,27.5422,27.5763,107619.0
2019-08-23 13:10:00,32.36,32.47,32.28,32.29,149350.0,27.5678,27.6615,27.4996,27.5082,149350.0
2019-08-23 13:20:00,32.29,32.36,32.18,32.34,174151.0,27.5082,27.5678,27.4144,27.5508,174151.0
2019-08-23 13:30:00,32.34,32.39,32.31,32.35,149343.0,27.5508,27.5934,27.5252,27.5593,149343.0
2019-08-23 13:40:00,32.35,32.36,32.27,32.29,196908.0,27.5593,27.5678,27.4911,27.5082,196908.0
2019-08-23 13:50:00,32.29,32.32,32.25,32.32,138349.0,27.5082,27.5337,27.4741,27.5337,138349.0
2019-08-23 14:00:00,32.31,32.31,32.21,32.25,155228.0,27.5252,27.5252,27.44,27.4741,155228.0
2019-08-23 14:10:00,32.25,32.3,32.19,32.2,161443.0,27.4741,27.5167,27.423,27.4315,161443.0
2019-08-23 14:20:00,32.21,32.25,32.13,32.14,149370.0,27.44,27.4741,27.3719,27.3804,149370.0
2019-08-23 14:30:00,32.14,32.19,32.11,32.12,161606.0,27.3804,27.423,27.3548,27.3633,161606.0
2019-08-23 14:40:00,32.12,32.13,32.02,32.05,205686.0,27.3633,27.3719,27.2781,27.3037,205686.0
2019-08-23 14:50:00,32.05,32.19,32.05,32.18,291377.0,27.3037,27.423,27.3037,27.4144,291377.0
2019-08-23 15:00:00,32.17,32.32,32.14,32.25,308666.0,27.4059,27.5337,27.3804,27.4741,308666.0
2019-08-23 15:10:00,32.24,32.25,32.12,32.19,358295.0,27.4656,27.4741,27.3633,27.423,358295.0
2019-08-23 15:20:00,32.19,32.23,32.07,32.1,332068.0,27.423,27.457,27.3207,27.3463,332068.0
2019-08-23 15:30:00,32.11,32.17,32.09,32.17,480876.0,27.3548,27.4059,27.3378,27.4059,480876.0
2019-08-23 15:40:00,32.16,32.22,32.12,32.12,672119.0,27.3974,27.4485,27.3633,27.3633,672119.0
2019-08-23 15:50:00,32.12,32.14,31.89,32.05,1420640.0,27.3633,27.3804,27.1674,27.3037,1420640.0
2019-08-26 09:30:00,32.51,32.64,32.31,32.36,382498.0,27.6956,27.8063,27.5252,27.5678,382498.0
2019-08-26 09:40:00,32.36,32.41,32.14,32.2,301310.0,27.5678,27.6104,27.3804,27.4315,301310.0
2019-08-26 09:50:00,32.2,32.28,32.13,32.2,122692.0,27.4315,27.4996,27.3719,27.4315,122692.0
2019-08-26 10:00:00,32.21,32.23,32.07,32.09,167390.0,27.44,27.457,27.3207,27.3378,167390.0
2019-08-26 10:10:00,32.1,32.15,32.04,32.14,160506.0,27.3463,27.3889,27.2952,27.3804,160506.0
2019-08-26 10:20:00,32.14,32.23,32.09,32.13,84763.0,27.3804,27.457,27.3378,27.3719,84763.0
2019-08-26 10:30:00,32.12,32.13,32.04,32.09,142494.0,27.3633,27.3719,27.2952,27.3378,142494.0
2019-08-26 10:40:00,32.09,32.09,31.94,31.96,303547.0,27.3378,27.3378,27.21,27.227,303547.0
2019-08-26 10:50:00,31.96,31.99,31.74,31.78,228122.0,27.227,27.2526,27.0396,27.0737,228122.0
2019-08-26 11:00:00,31.78,31.85,31.74,31.79,287109.0,27.0737,27.1333,27.0396,27.0822,287109.0
2019-08-26 11:10:00,31.8,31.85,31.74,31.78,437717.0,27.0907,27.1333,27.0396,27.0737,437717.0
2019-08-26 11:20:00,31.77,31.95,31.76,31.9,249542.0,27.0652,27.2185,27.0566,27.1759,249542.0
2019-08-26 11:30:00,31.88,32.03,31.88,32.0,188430.0,27.1589,27.2867,27.1589,27.2611,188430.0
2019-08-26 11:40:00,32.01,32.01,31.91,31.92,126256.0,27.2696,27.2696,27.1844,27.193,126256.0
2019-08-26 11:50:00,31.92,32.09,31.89,32.05,283501.0,27.193,27.3378,27.1674,27.3037,283501.0
2019-08-26 12:00:00,32.06,32.07,32.0,32.06,147686.0,27.3122,27.3207,27.2611,27.3122,147686.0
2019-08-26 12:10:00,32.06,32.06,31.9,31.92,93733.0,27.3122,27.3122,27.1759,27.193,93733.0
2019-08-26 12:20:00,31.93,32.07,31.93,32.01,109178.0,27.2015,27.3207,27.2015,27.2696,109178.0
2019-08-26 12:30:00,32.01,32.02,31.93,31.94,116705.0,27.2696,27.2781,27.2015,27.21,116705.0
2019-08-26 12:40:00,31.94,31.98,31.86,31.87,116515.0,27.21,27.2441,27.1418,27.1504,116515.0
2019-08-26 12:50:00,31.87,31.9,31.81,31.89,135397.0,27.1504,27.1759,27.0992,27.1674,135397.0
2019-08-26 13:00:00,31.89,31.99,31.88,31.99,102488.0,27.1674,27.2526,27.1589,27.2526,102488.0
2019-08-26 13:10:00,31.98,32.0,31.85,31.86,153664.0,27.2441,27.2611,27.1333,27.1418,153664.0
2019-08-26 13:20:00,31.85,31.98,31.83,31.93,82302.0,27.1333,27.2441,27.1163,27.2015,82302.0
2019-08-26 13:30:00,31.93,31.94,31.87,31.88,62035.0,27.2015,27.21,27.1504,27.1589,62035.0
2019-08-26 13:40:00,31.87,31.89,31.85,31.86,100176.0,27.1504,27.1674,27.1333,27.1418,100176.0
2019-08-26 13:50:00,31.86,31.87,31.77,31.77,87875.0,27.1418,27.1504,27.0652,27.0652,87875.0
2019-08-26 14:00:00,31.77,31.77,31.66,31.68,183424.0,27.0652,27.0652,26.9715,26.9885,183424.0
2019-08-26 14:10:00,31.67,31.68,31.55,31.59,202198.0,26.98,26.9885,26.8777,26.9118,202198.0
2019-08-26 14:20:00,31.6,31.61,31.54,31.6,160561.0,26.9203,26.9289,26.8692,26.9203,160561.0
2019-08-26 14:30:00,31.59,31.61,31.57,31.59,219345.0,26.9118,26.9289,26.8948,26.9118,219345.0
2019-08-26 14:40:00,31.59,31.62,31.5,31.5,222888.0,26.9118,26.9374,26.8352,26.8352,222888.0
2019-08-26 14:50:00,31.51,31.51,31.4,31.42,238770.0,26.8437,26.8437,26.75,26.767,238770.0
2019-08-26 15:00:00,31.43,31.48,31.34,31.37,260512.0,26.7755,26.8181,26.6988,26.7244,260512.0
2019-08-26 15:10:00,31.37,31.46,31.36,31.42,329909.0,26.7244,26.8011,26.7159,26.767,329909.0
2019-08-26 15:20:00,31.43,31.43,31.37,31.42,228560.0,26.7755,26.7755,26.7244,26.767,228560.0
2019-08-26 15:30:00,31.42,31.51,31.41,31.45,379565.0,26.767,26.8437,26.7585,26.7926,379565.0
2019-08-26 15:40:00,31.45,31.52,31.42,31.43,375855.0,26.7926,26.8522,26.767,26.7755,375855.0
2019-08-26 15:50:00,31.43,31.6,31.4,31.6,1035363.0,26.7755,26.9203,26.75,26.9203,1035363.0
2019-08-27 09:30:00,31.93,32.01,31.7,31.93,330616.0,27.2015,27.2696,27.0055,27.2015,330616.0
2019-08-27 09:40:00,31.92,31.96,31.72,31.85,166590.0,27.193,27.227,27.0226,27.1333,166590.0
2019-08-27 09:50:00,31.85,31.88,31.71,31.8,199702.0,27.1333,27.1589,27.0141,27.0907,199702.0
2019-08-27 10:00:00,31.81,31.86,31.7,31.78,209892.0,27.0992,27.1418,27.0055,27.0737,209892.0
2019-08-27 10:10:00,31.77,31.79,31.61,31.72,169901.0,27.0652,27.0822,26.9289,27.0226,169901.0
2019-08-27 10:20:00,31.73,31.81,31.7,31.77,184069.0,27.0311,27.0992,27.0055,27.0652,184069.0
2019-08-27 10:30:00,31.76,31.89,31.76,31.84,248789.0,27.0566,27.1674,27.0566,27.1248,248789.0
2019-08-27 10:40:00,31.83,31.84,31.71,31.73,170406.0,27.1163,27.1248,27.0141,27.0311,170406.0
2019-08-27 10:50:00,31.74,31.83,31.72,31.77,149039.0,27.0396,27.1163,27.0226,27.0652,149039.0
2019-08-27 11:00:00,31.77,31.83,31.77,31.77,139400.0,27.0652,27.1163,27.0652,27.0652,139400.0
2019-08-27 11:10:00,31.77,31.81,31.62,31.62,242369.0,27.0652,27.0992,26.9374,26.9374,242369.0
2019-08-27 11:20:00,31.62,31.65,31.57,31.6,204662.0,26.9374,26.9629,26.8948,26.9203,204662.0
2019-08-27 11:30:00,31.6,31.68,31.6,31.63,143185.0,26.9203,26.9885,26.9203,26.9459,143185.0
2019-08-27 11:40:00,31.63,31.67,31.57,31.65,120787.0,26.9459,26.98,26.8948,26.9629,120787.0
2019-08-27 11:50:00,31.66,31.67,31.49,31.5,146757.0,26.9715,26.98,26.8266,26.8352,146757.0
2019-08-27 12:00:00,31.5,31.5,31.33,31.35,122499.0,26.8352,26.8352,26.6903,26.7074,122499.0
2019-08-27 12:10:00,31.36,31.41,31.32,31.4,101130.0,26.7159,26.7585,26.6818,26.75,101130.0
2019-08-27 12:20:00,31.4,31.41,31.35,31.39,87194.0,26.75,26.7585,26.7074,26.7414,87194.0
2019-08-27 12:30:00,31.39,31.4,31.21,31.22,219933.0,26.7414,26.75,26.5881,26.5966,219933.0
2019-08-27 12:40:00,31.22,31.28,31.16,31.25,140829.0,26.5966,26.6477,26.5455,26.6222,140829.0
2019-08-27 12:50:00,31.24,31.26,31.16,31.2,99708.0,26.6137,26.6307,26.5455,26.5796,99708.0
2019-08-27 13:00:00,31.19,31.27,31.14,31.25,148560.0,26.5711,26.6392,26.5285,26.6222,148560.0
2019-08-27 13:10:00,31.25,31.26,31.16,31.21,82018.0,26.6222,26.6307,26.5455,26.5881,82018.0
2019-08-27 13:20:00,31.21,31.38,31.21,31.37,148177.0,26.5881,26.7329,26.5881,26.7244,148177.0
2019-08-27 13:30:00,31.37,31.52,31.35,31.49,209685.0,26.7244,26.8522,26.7074,26.8266,209685.0
2019-08-27 13:40:00,31.49,31.52,31.44,31.45,111281.0,26.8266,26.8522,26.784,26.7926,111281.0
2019-08-27 13:50:00,31.44,31.49,31.36,31.41,139571.0,26.784,26.8266,26.7159,26.7585,139571.0
2019-08-27 14:00:00,31.41,31.46,31.31,31.32,123483.0,26.7585,26.8011,26.6733,26.6818,123483.0
2019-08-27 14:10:00,31.32,31.34,31.23,31.27,126077.0,26.6818,26.6988,26.6051,26.6392,126077.0
2019-08-27 14:20:00,31.26,31.32,31.26,31.31,146329.0,26.6307,26.6818,26.6307,26.6733,146329.0
2019-08-27 14:30:00,31.31,31.31,31.17,31.22,152488.0,26.6733,26.6733,26.554,26.5966,152488.0
2019-08-27 14:40:00,31.22,31.23,31.17,31.23,125783.0,26.5966,26.6051,26.554,26.6051,125783.0
2019-08-27 14:50:00,31.22,31.32,31.22,31.3,129742.0,26.5966,26.6818,26.5966,26.6648,129742.0
2019-08-27 15:00:00,31.3,31.34,31.26,31.27,162487.0,26.6648,26.6988,26.6307,26.6392,162487.0
2019-08-27 15:10:00,31.26,31.27,31.2,31.22,155137.0,26.6307,26.6392,26.5796,26.5966,155137.0
2019-08-27 15:20:00,31.22,31.27,31.2,31.24,243679.0,26.5966,26.6392,26.5796,26.6137,243679.0
2019-08-27 15:30:00,31.24,31.25,31.19,31.23,309795.0,26.6137,26.6222,26.5711,26.6051,309795.0
2019-08-27 15:40:00,31.23,31.28,31.21,31.24,409846.0,26.6051,26.6477,26.5881,26.6137,409846.0
2019-08-27 15:50:00,31.24,31.28,31.15,31.23,1049248.0,26.6137,26.6477,26.537,26.6051,1049248.0
2019-08-28 09:30:00,31.38,31.49,31.03,31.35,471349.0,26.7329,26.8266,26.4348,26.7074,471349.0
2019-08-28 09:40:00,31.37,31.62,31.35,31.53,214054.0,26.7244,26.9374,26.7074,26.8607,214054.0
2019-08-28 09:50:00,31.53,31.75,31.49,31.72,261039.0,26.8607,27.0481,26.8266,27.0226,261039.0
2019-08-28 10:00:00,31.73,31.79,31.68,31.7,140374.0,27.0311,27.0822,26.9885,27.0055,140374.0
2019-08-28 10:10:00,31.7,31.8,31.56,31.64,233623.0,27.0055,27.0907,26.8863,26.9544,233623.0
2019-08-28 10:20:00,31.64,31.65,31.54,31.61,158949.0,26.9544,26.9629,26.8692,26.9289,158949.0
2019-08-28 10:30:00,31.62,31.84,31.62,31.82,228946.0,26.9374,27.1248,26.9374,27.1078,228946.0
2019-08-28 10:40:00,31.82,31.9,31.78,31.82,194664.0,27.1078,27.1759,27.0737,27.1078,194664.0
2019-08-28 10:50:00,31.83,31.96,31.83,31.9,245198.0,27.1163,27.227,27.1163,27.1759,245198.0
2019-08-28 11:00:00,31.89,31.95,31.77,31.78,178409.0,27.1674,27.2185,27.0652,27.0737,178409.0
2019-08-28 11:10:00,31.78,31.88,31.75,31.86,205157.0,27.0737,27.1589,27.0481,27.1418,205157.0
2019-08-28 11:20:00,31.86,32.02,31.82,32.02,281861.0,27.1418,27.2781,27.1078,27.2781,281861.0
2019-08-28 11:30:00,32.02,32.02,31.94,31.99,120066.0,27.2781,27.2781,27.21,27.2526,120066.0
2019-08-28 11:40:00,31.98,32.02,31.91,31.98,141885.0,27.2441,27.2781,27.1844,27.2441,141885.0
2019-08-28 11:50:00,31.98,32.0,31.93,31.99,160038.0,27.2441,27.2611,27.2015,27.2526,160038.0
2019-08-28 12:00:00,31.99,32.06,31.98,32.02,121389.0,27.2526,27.3122,27.2441,27.2781,121389.0
2019-08-28 12:10:00,32.02,32.07,31.99,32.05,126856.0,27.2781,27.3207,27.2526,27.3037,126856.0
2019-08-28 12:20:00,32.06,32.06,31.98,31.99,149561.0,27.3122,27.3122,27.2441,27.2526,149561.0
2019-08-28 12:30:00,32.0,32.05,31.94,32.02,295378.0,27.2611,27.3037,27.21,27.2781,295378.0
2019-08-28 12:40:00,32.02,32.07,31.99,32.04,121353.0,27.2781,27.3207,27.2526,27.2952,121353.0
2019-08-28 12:50:00,32.03,32.09,32.02,32.05,232327.0,27.2867,27.3378,27.2781,27.3037,232327.0
2019-08-28 13:00:00,32.06,32.1,32.0,32.0,178876.0,27.3122,27.3463,27.2611,27.2611,178876.0
2019-08-28 13:10:00,32.0,32.04,31.94,32.02,224864.0,27.2611,27.2952,27.21,27.2781,224864.0
2019-08-28 13:20:00,32.02,32.09,32.01,32.02,99691.0,27.2781,27.3378,27.2696,27.2781,99691.0
2019-08-28 13:30:00,32.02,32.1,32.0,32.08,173660.0,27.2781,27.3463,27.2611,27.3293,173660.0
2019-08-28 13:40:00,32.08,32.08,32.03,32.04,191198.0,27.3293,27.3293,27.2867,27.2952,191198.0
2019-08-28 13:50:00,32.03,32.04,31.99,32.01,334871.0,27.2867,27.2952,27.2526,27.2696,334871.0
2019-08-28 14:00:00,32.01,32.05,32.0,32.05,110636.0,27.2696,27.3037,27.2611,27.3037,110636.0
2019-08-28 14:10:00,32.04,32.05,32.01,32.04,144807.0,27.2952,27.3037,27.2696,27.2952,144807.0
2019-08-28 14:20:00,32.03,32.04,31.99,32.02,233101.0,27.2867,27.2952,27.2526,27.2781,233101.0
2019-08-28 14:30:00,32.02,32.04,32.01,32.03,142510.0,27.2781,27.2952,27.2696,27.2867,142510.0
2019-08-28 14:40:00,32.04,32.04,31.87,31.91,143086.0,27.2952,27.2952,27.1504,27.1844,143086.0
2019-08-28 14:50:00,31.9,31.96,31.89,31.94,127960.0,27.1759,27.227,27.1674,27.21,127960.0
2019-08-28 15:00:00,31.93,31.94,31.87,31.92,217542.0,27.2015,27.21,27.1504,27.193,217542.0
2019-08-28 15:10:00,31.92,31.94,31.82,31.85,217149.0,27.193,27.21,27.1078,27.1333,217149.0
2019-08-28 15:20:00,31.84,31.85,31.67,31.72,347187.0,27.1248,27.1333,26.98,27.0226,347187.0
2019-08-28 15:30:00,31.72,31.76,31.7,31.73,311032.0,27.0226,27.0566,27.0055,27.0311,311032.0
2019-08-28 15:40:00,31.73,31.76,31.61,31.61,685662.0,27.0311,27.0566,26.9289,26.9289,685662.0
2019-08-28 15:50:00,31.61,31.65,31.52,31.61,1410154.0,26.9289,26.9629,26.8522,26.9289,1410154.0
2019-08-29 09:30:00,31.97,32.12,31.84,32.05,659331.0,27.2355,27.3633,27.1248,27.3037,659331.0
2019-08-29 09:40:00,32.05,32.34,32.03,32.23,434272.0,27.3037,27.5508,27.2867,27.457,434272.0
2019-08-29 09:50:00,32.24,32.48,32.19,32.46,287511.0,27.4656,27.67,27.423,27.653,287511.0
2019-08-29 10:00:00,32.46,32.69,32.39,32.67,254256.0,27.653,27.8489,27.5934,27.8319,254256.0
2019-08-29 10:10:00,32.66,32.67,32.46,32.51,224692.0,27.8234,27.8319,27.653,27.6956,224692.0
2019-08-29 10:20:00,32.51,32.63,32.49,32.63,154027.0,27.6956,27.7978,27.6785,27.7978,154027.0
2019-08-29 10:30:00,32.63,32.63,32.29,32.39,361905.0,27.7978,27.7978,27.5082,27.5934,361905.0
2019-08-29 10:40:00,32.38,32.52,32.26,32.3,389621.0,27.5848,27.7041,27.4826,27.5167,389621.0
2019-08-29 10:50:00,32.3,32.35,32.21,32.25,404664.0,27.5167,27.5593,27.44,27.4741,404664.0
2019-08-29 11:00:00,32.24,32.26,32.16,32.17,307374.0,27.4656,27.4826,27.3974,27.4059,307374.0
2019-08-29 11:10:00,32.18,32.31,32.13,32.29,427244.0,27.4144,27.5252,27.3719,27.5082,427244.0
2019-08-29 11:20:00,32.29,32.35,32.26,32.31,312758.0,27.5082,27.5593,27.4826,27.5252,312758.0
2019-08-29 11:30:00,32.31,32.44,32.3,32.34,235455.0,27.5252,27.6359,27.5167,27.5508,235455.0
2019-08-29 11:40:00,32.34,32.42,32.31,32.4,145268.0,27.5508,27.6189,27.5252,27.6019,145268.0
2019-08-29 11:50:00,32.4,32.43,32.33,32.4,150469.0,27.6019,27.6274,27.5422,27.6019,150469.0
2019-08-29 12:00:00,32.4,32.41,32.35,32.36,152336.0,27.6019,27.6104,27.5593,27.5678,152336.0
2019-08-29 12:10:00,32.37,32.41,32.29,32.3,258787.0,27.5763,27.6104,27.5082,27.5167,258787.0
2019-08-29 12:20:00,32.3,32.3,32.15,32.19,126686.0,27.5167,27.5167,27.3889,27.423,126686.0
2019-08-29 12:30:00,32.2,32.2,32.03,32.05,227551.0,27.4315,27.4315,27.2867,27.3037,227551.0
2019-08-29 12:40:00,32.05,32.18,32.04,32.16,209175.0,27.3037,27.4144,27.2952,27.3974,209175.0
2019-08-29 12:50:00,32.16,32.26,32.14,32.23,127802.0,27.3974,27.4826,27.3804,27.457,127802.0
2019-08-29 13:00:00,32.23,32.25,32.04,32.04,211309.0,27.457,27.4741,27.2952,27.2952,211309.0
2019-08-29 13:10:00,32.05,32.07,31.92,32.02,183424.0,27.3037,27.3207,27.193,27.2781,183424.0
2019-08-29 13:20:00,32.03,32.04,31.95,31.95,106830.0,27.2867,27.2952,27.2185,27.2185,106830.0
2019-08-29 13:30:00,31.96,31.97,31.84,31.9,284331.0,27.227,27.2355,27.1248,27.1759,284331.0
2019-08-29 13:40:00,31.91,32.03,31.91,31.96,158002.0,27.1844,27.2867,27.1844,27.227,158002.0
2019-08-29 13:50:00,31.96,32.03,31.93,31.97,126143.0,27.227,27.2867,27.2015,27.2355,126143.0
2019-08-29 14:00:00,31.97,32.08,31.97,32.06,236724.0,27.2355,27.3293,27.2355,27.3122,236724.0
2019-08-29 14:10:00,32.07,32.11,31.97,32.01,260582.0,27.3207,27.3548,27.2355,27.2696,260582.0
2019-08-29 14:20:00,32.0,32.22,31.99,32.18,158823.0,27.2611,27.4485,27.2526,27.4144,158823.0
2019-08-29 14:30:00,32.18,32.28,32.16,32.26,165267.0,27.4144,27.4996,27.3974,27.4826,165267.0
2019-08-29 14:40:00,32.26,32.29,32.25,32.27,156296.0,27.4826,27.5082,27.4741,27.4911,156296.0
2019-08-29 14:50:00,32.26,32.32,32.23,32.3,121829.0,27.4826,27.5337,27.457,27.5167,121829.0
2019-08-29 15:00:00,32.3,32.3,32.18,32.24,131869.0,27.5167,27.5167,27.4144,27.4656,131869.0
2019-08-29 15:10:00,32.24,32.31,32.23,32.29,161074.0,27.4656,27.5252,27.457,27.5082,161074.0
2019-08-29 15:20:00,32.29,32.35,32.27,32.3,234652.0,27.5082,27.5593,27.4911,27.5167,234652.0
2019-08-29 15:30:00,32.3,32.39,32.28,32.36,234041.0,27.5167,27.5934,27.4996,27.5678,234041.0
2019-08-29 15:40:00,32.37,32.37,32.28,32.3,311378.0,27.5763,27.5763,27.4996,27.5167,311378.0
2019-08-29 15:50:00,32.3,32.32,32.22,32.26,888871.0,27.5167,27.5337,27.4485,27.4826,888871.0
2019-08-30 09:30:00,32.5,32.88,32.46,32.84,449331.0,27.6871,28.0108,27.653,27.9767,449331.0
2019-08-30 09:40:00,32.85,33.07,32.8,33.01,428954.0,27.9852,28.1726,27.9426,28.1215,428954.0
2019-08-30 09:50:00,33.01,33.03,32.88,33.01,158199.0,28.1215,28.1386,28.0108,28.1215,158199.0
2019-08-30 10:00:00,33.0,33.06,32.89,32.95,523511.0,28.113,28.1641,28.0193,28.0704,523511.0
2019-08-30 10:10:00,32.95,33.12,32.68,32.69,615223.0,28.0704,28.2152,27.8404,27.8489,615223.0
2019-08-30 10:20:00,32.68,32.72,32.58,32.64,486576.0,27.8404,27.8745,27.7552,27.8063,486576.0
2019-08-30 10:30:00,32.64,32.68,32.49,32.61,277079.0,27.8063,27.8404,27.6785,27.7808,277079.0
2019-08-30 10:40:00,32.61,32.74,32.57,32.65,178989.0,27.7808,27.8915,27.7467,27.8148,178989.0
2019-08-30 10:50:00,32.65,32.65,32.42,32.45,249089.0,27.8148,27.8148,27.6189,27.6445,249089.0
2019-08-30 11:00:00,32.45,32.49,32.28,32.42,276972.0,27.6445,27.6785,27.4996,27.6189,276972.0
2019-08-30 11:10:00,32.41,32.43,32.23,32.24,232545.0,27.6104,27.6274,27.457,27.4656,232545.0
2019-08-30 11:20:00,32.24,32.37,32.19,32.37,454940.0,27.4656,27.5763,27.423,27.5763,454940.0
2019-08-30 11:30:00,32.36,32.41,32.23,32.27,164961.0,27.5678,27.6104,27.457,27.4911,164961.0
2019-08-30 11:40:00,32.26,32.35,32.25,32.34,104141.0,27.4826,27.5593,27.4741,27.5508,104141.0
2019-08-30 11:50:00,32.34,32.4,32.3,32.4,111798.0,27.5508,27.6019,27.5167,27.6019,111798.0
2019-08-30 12:00:00,32.4,32.42,32.31,32.32,93601.0,27.6019,27.6189,27.5252,27.5337,93601.0
2019-08-30 12:10:00,32.32,32.39,32.31,32.35,92684.0,27.5337,27.5934,27.5252,27.5593,92684.0
2019-08-30 12:20:00,32.36,32.38,32.32,32.33,87183.0,27.5678,27.5848,27.5337,27.5422,87183.0
2019-08-30 12:30:00,32.33,32.33,32.22,32.23,142579.0,27.5422,27.5422,27.4485,27.457,142579.0
2019-08-30 12:40:00,32.22,32.27,32.18,32.23,119973.0,27.4485,27.4911,27.4144,27.457,119973.0
2019-08-30 12:50:00,32.23,32.29,32.22,32.28,125302.0,27.457,27.5082,27.4485,27.4996,125302.0
2019-08-30 13:00:00,32.29,32.39,32.29,32.38,123559.0,27.5082,27.5934,27.5082,27.5848,123559.0
2019-08-30 13:10:00,32.37,32.41,32.37,32.38,78086.0,27.5763,27.6104,27.5763,27.5848,78086.0
2019-08-30 13:20:00,32.38,32.43,32.33,32.41,101838.0,27.5848,27.6274,27.5422,27.6104,101838.0
2019-08-30 13:30:00,32.42,32.43,32.29,32.3,138666.0,27.6189,27.6274,27.5082,27.5167,138666.0
2019-08-30 13:40:00,32.3,32.31,32.21,32.23,111898.0,27.5167,27.5252,27.44,27.457,111898.0
2019-08-30 13:50:00,32.24,32.29,32.21,32.28,90582.0,27.4656,27.5082,27.44,27.4996,90582.0
2019-08-30 14:00:00,32.28,32.33,32.26,32.32,76424.0,27.4996,27.5422,27.4826,27.5337,76424.0
2019-08-30 14:10:00,32.32,32.34,32.26,32.31,160569.0,27.5337,27.5508,27.4826,27.5252,160569.0
2019-08-30 14:20:00,32.31,32.42,32.28,32.38,97438.0,27.5252,27.6189,27.4996,27.5848,97438.0
2019-08-30 14:30:00,32.38,32.42,32.35,32.36,112678.0,27.5848,27.6189,27.5593,27.5678,112678.0
2019-08-30 14:40:00,32.35,32.38,32.29,32.3,251505.0,27.5593,27.5848,27.5082,27.5167,251505.0
2019-08-30 14:50:00,32.3,32.3,32.24,32.25,177808.0,27.5167,27.5167,27.4656,27.4741,177808.0
2019-08-30 15:00:00,32.25,32.26,32.2,32.23,230743.0,27.4741,27.4826,27.4315,27.457,230743.0
2019-08-30 15:10:00,32.23,32.23,32.13,32.17,208764.0,27.457,27.457,27.3719,27.4059,208764.0
2019-08-30 15:20:00,32.17,32.27,32.13,32.24,258514.0,27.4059,27.4911,27.3719,27.4656,258514.0
2019-08-30 15:30:00,32.23,32.33,32.22,32.33,226514.0,27.457,27.5422,27.4485,27.5422,226514.0
2019-08-30 15:40:00,32.34,32.44,32.33,32.44,310985.0,27.5508,27.6359,27.5422,27.6359,310985.0
2019-08-30 15:50:00,32.44,32.5,32.41,32.41,965042.0,27.6359,27.6871,27.6104,27.6104,965042.0
2019-09-03 09:30:00,31.18,31.45,31.11,31.31,618731.0,26.9812,27.2149,26.9207,27.0937,618731.0
2019-09-03 09:40:00,31.31,31.39,31.22,31.31,229092.0,27.0937,27.163,27.0159,27.0937,229092.0
2019-09-03 09:50:00,31.32,31.64,31.32,31.43,197273.0,27.1024,27.3793,27.1024,27.1976,197273.0
2019-09-03 10:00:00,31.42,31.44,31.15,31.25,328803.0,27.1889,27.2062,26.9553,27.0418,328803.0
2019-09-03 10:10:00,31.23,31.31,31.14,31.2,187852.0,27.0245,27.0937,26.9466,26.9986,187852.0
2019-09-03 10:20:00,31.21,31.28,31.13,31.27,131953.0,27.0072,27.0678,26.938,27.0591,131953.0
2019-09-03 10:30:00,31.28,31.3,31.15,31.29,145736.0,27.0678,27.0851,26.9553,27.0764,145736.0
2019-09-03 10:40:00,31.28,31.5,31.26,31.46,190365.0,27.0678,27.2582,27.0505,27.2235,190365.0
2019-09-03 10:50:00,31.46,31.59,31.43,31.54,159010.0,27.2235,27.336,27.1976,27.2928,159010.0
2019-09-03 11:00:00,31.53,31.54,31.38,31.42,103709.0,27.2841,27.2928,27.1543,27.1889,103709.0
2019-09-03 11:10:00,31.42,31.42,31.28,31.36,145779.0,27.1889,27.1889,27.0678,27.137,145779.0
2019-09-03 11:20:00,31.35,31.56,31.34,31.5,106511.0,27.1284,27.3101,27.1197,27.2582,106511.0
2019-09-03 11:30:00,31.5,31.61,31.46,31.59,106749.0,27.2582,27.3533,27.2235,27.336,106749.0
2019-09-03 11:40:00,31.6,31.67,31.53,31.67,130363.0,27.3447,27.4053,27.2841,27.4053,130363.0
2019-09-03 11:50:00,31.66,31.67,31.53,31.59,96293.0,27.3966,27.4053,27.2841,27.336,96293.0
2019-09-03 12:00:00,31.58,31.59,31.51,31.54,93023.0,27.3274,27.336,27.2668,27.2928,93023.0
2019-09-03 12:10:00,31.55,31.59,31.48,31.59,337777.0,27.3014,27.336,27.2408,27.336,337777.0
2019-09-03 12:20:00,31.59,31.62,31.54,31.55,85170.0,27.336,27.362,27.2928,27.3014,85170.0
2019-09-03 12:30:00,31.54,31.55,31.48,31.52,73158.0,27.2928,27.3014,27.2408,27.2755,73158.0
2019-09-03 12:40:00,31.53,31.56,31.45,31.52,170330.0,27.2841,27.3101,27.2149,27.2755,170330.0
2019-09-03 12:50:00,31.51,31.53,31.46,31.47,86954.0,27.2668,27.2841,27.2235,27.2322,86954.0
2019-09-03 13:00:00,31.48,31.56,31.46,31.55,95341.0,27.2408,27.3101,27.2235,27.3014,95341.0
2019-09-03 13:10:00,31.55,31.6,31.53,31.58,101198.0,27.3014,27.3447,27.2841,27.3274,101198.0
2019-09-03 13:20:00,31.58,31.58,31.52,31.55,61612.0,27.3274,27.3274,27.2755,27.3014,61612.0
2019-09-03 13:30:00,31.55,31.62,31.46,31.47,186935.0,27.3014,27.362,27.2235,27.2322,186935.0
2019-09-03 13:40:00,31.47,31.6,31.46,31.59,137377.0,27.2322,27.3447,27.2235,27.336,137377.0
2019-09-03 13:50:00,31.59,31.7,31.55,31.69,95320.0,27.336,27.4312,27.3014,27.4226,95320.0
2019-09-03 14:00:00,31.68,31.79,31.68,31.71,116512.0,27.4139,27.5091,27.4139,27.4399,116512.0
2019-09-03 14:10:00,31.72,31.85,31.71,31.79,259698.0,27.4485,27.561,27.4399,27.5091,259698.0
2019-09-03 14:20:00,31.79,31.82,31.73,31.79,95873.0,27.5091,27.5351,27.4572,27.5091,95873.0
2019-09-03 14:30:00,31.79,31.83,31.68,31.69,110726.0,27.5091,27.5437,27.4139,27.4226,110726.0
2019-09-03 14:40:00,31.69,31.75,31.67,31.74,115737.0,27.4226,27.4745,27.4053,27.4658,115737.0
2019-09-03 14:50:00,31.75,31.77,31.67,31.77,93207.0,27.4745,27.4918,27.4053,27.4918,93207.0
2019-09-03 15:00:00,31.77,31.81,31.73,31.74,94003.0,27.4918,27.5264,27.4572,27.4658,94003.0
2019-09-03 15:10:00,31.74,31.83,31.71,31.78,106907.0,27.4658,27.5437,27.4399,27.5004,106907.0
2019-09-03 15:20:00,31.78,31.83,31.77,31.79,137673.0,27.5004,27.5437,27.4918,27.5091,137673.0
2019-09-03 15:30:00,31.8,31.83,31.77,31.79,239935.0,27.5178,27.5437,27.4918,27.5091,239935.0
2019-09-03 15:40:00,31.79,31.82,31.75,31.76,293522.0,27.5091,27.5351,27.4745,27.4831,293522.0
2019-09-03 15:50:00,31.76,31.86,31.7,31.73,1093173.0,27.4831,27.5697,27.4312,27.4572,1093173.0
2019-09-04 09:30:00,32.28,32.42,32.06,32.13,344776.0,27.9331,28.0543,27.7427,27.8033,344776.0
2019-09-04 09:40:00,32.12,32.38,32.11,32.21,204048.0,27.7947,28.0196,27.786,27.8725,204048.0
2019-09-04 09:50:00,32.21,32.26,32.01,32.04,118297.0,27.8725,27.9158,27.6995,27.7254,118297.0
2019-09-04 10:00:00,32.04,32.18,32.02,32.17,85035.0,27.7254,27.8466,27.7081,27.8379,85035.0
2019-09-04 10:10:00,32.18,32.19,32.02,32.06,92491.0,27.8466,27.8552,27.7081,27.7427,92491.0
2019-09-04 10:20:00,32.05,32.12,32.03,32.05,77658.0,27.7341,27.7947,27.7168,27.7341,77658.0
2019-09-04 10:30:00,32.05,32.11,32.02,32.04,65197.0,27.7341,27.786,27.7081,27.7254,65197.0
2019-09-04 10:40:00,32.03,32.08,31.95,32.06,120304.0,27.7168,27.76,27.6476,27.7427,120304.0
2019-09-04 10:50:00,32.05,32.17,32.05,32.14,156839.0,27.7341,27.8379,27.7341,27.812,156839.0
2019-09-04 11:00:00,32.14,32.17,32.0,32.12,116435.0,27.812,27.8379,27.6908,27.7947,116435.0
2019-09-04 11:10:00,32.12,32.13,32.06,32.12,114494.0,27.7947,27.8033,27.7427,27.7947,114494.0
2019-09-04 11:20:00,32.11,32.12,32.04,32.04,131924.0,27.786,27.7947,27.7254,27.7254,131924.0
2019-09-04 11:30:00,32.05,32.11,32.02,32.09,88170.0,27.7341,27.786,27.7081,27.7687,88170.0
2019-09-04 11:40:00,32.09,32.11,32.05,32.09,85919.0,27.7687,27.786,27.7341,27.7687,85919.0
2019-09-04 11:50:00,32.09,32.1,32.0,32.05,78454.0,27.7687,27.7774,27.6908,27.7341,78454.0
2019-09-04 12:00:00,32.05,32.09,32.03,32.08,62141.0,27.7341,27.7687,27.7168,27.76,62141.0
2019-09-04 12:10:00,32.08,32.09,31.94,31.99,77730.0,27.76,27.7687,27.6389,27.6822,77730.0
2019-09-04 12:20:00,31.98,32.01,31.97,32.0,147351.0,27.6735,27.6995,27.6649,27.6908,147351.0
2019-09-04 12:30:00,32.0,32.41,31.98,32.4,504001.0,27.6908,28.0456,27.6735,28.037,504001.0
2019-09-04 12:40:00,32.4,32.59,32.37,32.51,598221.0,28.037,28.2014,28.011,28.1321,598221.0
2019-09-04 12:50:00,32.5,33.0,32.48,32.98,794143.0,28.1235,28.5562,28.1062,28.5389,794143.0
2019-09-04 13:00:00,32.95,33.43,32.94,33.12,1014130.0,28.5129,28.9283,28.5042,28.66,1014130.0
2019-09-04 13:10:00,33.11,33.11,32.94,32.95,199928.0,28.6513,28.6513,28.5042,28.5129,199928.0
2019-09-04 13:20:00,32.95,32.98,32.88,32.93,144539.0,28.5129,28.5389,28.4523,28.4956,144539.0
2019-09-04 13:30:00,32.93,33.11,32.92,33.09,179601.0,28.4956,28.6513,28.4869,28.634,179601.0
2019-09-04 13:40:00,33.09,33.23,33.05,33.2,272488.0,28.634,28.7552,28.5994,28.7292,272488.0
2019-09-04 13:50:00,33.2,33.23,33.16,33.19,149255.0,28.7292,28.7552,28.6946,28.7206,149255.0
2019-09-04 14:00:00,33.18,33.21,33.08,33.08,199441.0,28.7119,28.7379,28.6254,28.6254,199441.0
2019-09-04 14:10:00,33.08,33.13,33.04,33.12,130857.0,28.6254,28.6687,28.5908,28.66,130857.0
2019-09-04 14:20:00,33.12,33.16,33.1,33.13,123409.0,28.66,28.6946,28.6427,28.6687,123409.0
2019-09-04 14:30:00,33.12,33.14,33.07,33.09,173182.0,28.66,28.6773,28.6167,28.634,173182.0
2019-09-04 14:40:00,33.09,33.14,33.08,33.12,148990.0,28.634,28.6773,28.6254,28.66,148990.0
2019-09-04 14:50:00,33.12,33.12,33.03,33.05,188500.0,28.66,28.66,28.5821,28.5994,188500.0
2019-09-04 15:00:00,33.06,33.07,33.0,33.05,199857.0,28.6081,28.6167,28.5562,28.5994,199857.0
2019-09-04 15:10:00,33.05,33.12,33.05,33.06,197539.0,28.5994,28.66,28.5994,28.6081,197539.0
2019-09-04 15:20:00,33.05,33.07,32.96,32.98,246941.0,28.5994,28.6167,28.5215,28.5389,246941.0
2019-09-04 15:30:00,32.99,33.01,32.9,33.0,318809.0,28.5475,28.5648,28.4696,28.5562,318809.0
2019-09-04 15:40:00,33.0,33.05,32.97,33.05,250851.0,28.5562,28.5994,28.5302,28.5994,250851.0
2019-09-04 15:50:00,33.04,33.06,32.94,32.99,773838.0,28.5908,28.6081,28.5042,28.5475,773838.0
2019-09-05 09:30:00,33.37,33.71,33.28,33.7,413113.0,28.8763,29.1705,28.7985,29.1619,413113.0
2019-09-05 09:40:00,33.71,33.94,33.61,33.82,601245.0,29.1705,29.3696,29.084,29.2657,601245.0
2019-09-05 09:50:00,33.82,33.84,33.64,33.69,166053.0,29.2657,29.283,29.11,29.1532,166053.0
2019-09-05 10:00:00,33.7,33.9,33.69,33.89,232440.0,29.1619,29.335,29.1532,29.3263,232440.0
2019-09-05 10:10:00,33.89,34.1,33.85,34.08,228920.0,29.3263,29.508,29.2917,29.4907,228920.0
2019-09-05 10:20:00,34.07,34.24,34.05,34.18,341570.0,29.4821,29.6292,29.4648,29.5773,341570.0
2019-09-05 10:30:00,34.17,34.23,34.06,34.15,293569.0,29.5686,29.6205,29.4734,29.5513,293569.0
2019-09-05 10:40:00,34.15,34.2,34.1,34.11,188926.0,29.5513,29.5946,29.508,29.5167,188926.0
2019-09-05 10:50:00,34.11,34.19,34.1,34.15,268771.0,29.5167,29.5859,29.508,29.5513,268771.0
2019-09-05 11:00:00,34.16,34.57,34.16,34.5,618163.0,29.56,29.9147,29.56,29.8542,618163.0
2019-09-05 11:10:00,34.49,34.57,34.47,34.57,642224.0,29.8455,29.9147,29.8282,29.9147,642224.0
2019-09-05 11:20:00,34.57,34.8,34.54,34.75,811516.0,29.9147,30.1138,29.8888,30.0705,811516.0
2019-09-05 11:30:00,34.73,34.75,34.52,34.54,202130.0,30.0532,30.0705,29.8715,29.8888,202130.0
2019-09-05 11:40:00,34.54,34.58,34.47,34.51,181456.0,29.8888,29.9234,29.8282,29.8628,181456.0
2019-09-05 11:50:00,34.5,34.57,34.45,34.46,146791.0,29.8542,29.9147,29.8109,29.8196,146791.0
2019-09-05 12:00:00,34.47,34.52,34.39,34.41,124458.0,29.8282,29.8715,29.759,29.7763,124458.0
2019-09-05 12:10:00,34.41,34.42,34.25,34.26,105217.0,29.7763,29.7849,29.6378,29.6465,105217.0
2019-09-05 12:20:00,34.26,34.28,34.11,34.14,127281.0,29.6465,29.6638,29.5167,29.5426,127281.0
2019-09-05 12:30:00,34.13,34.13,33.99,34.02,107822.0,29.534,29.534,29.4128,29.4388,107822.0
2019-09-05 12:40:00,34.02,34.1,34.01,34.06,101999.0,29.4388,29.508,29.4302,29.4734,101999.0
2019-09-05 12:50:00,34.06,34.07,33.99,34.0,65179.0,29.4734,29.4821,29.4128,29.4215,65179.0
2019-09-05 13:00:00,34.0,34.06,33.87,33.89,153963.0,29.4215,29.4734,29.309,29.3263,153963.0
2019-09-05 13:10:00,33.9,33.99,33.88,33.98,88131.0,29.335,29.4128,29.3177,29.4042,88131.0
2019-09-05 13:20:00,33.98,34.0,33.95,33.99,79009.0,29.4042,29.4215,29.3782,29.4128,79009.0
2019-09-05 13:30:00,34.0,34.01,33.96,33.99,69999.0,29.4215,29.4302,29.3869,29.4128,69999.0
2019-09-05 13:40:00,33.98,34.04,33.95,34.03,70265.0,29.4042,29.4561,29.3782,29.4475,70265.0
2019-09-05 13:50:00,34.03,34.12,33.99,34.02,106715.0,29.4475,29.5253,29.4128,29.4388,106715.0
2019-09-05 14:00:00,34.01,34.02,33.87,33.96,87355.0,29.4302,29.4388,29.309,29.3869,87355.0
2019-09-05 14:10:00,33.96,34.03,33.95,33.97,142439.0,29.3869,29.4475,29.3782,29.3955,142439.0
2019-09-05 14:20:00,33.97,34.02,33.95,34.0,133333.0,29.3955,29.4388,29.3782,29.4215,133333.0
2019-09-05 14:30:00,34.01,34.01,33.92,33.96,155225.0,29.4302,29.4302,29.3523,29.3869,155225.0
2019-09-05 14:40:00,33.97,34.02,33.95,34.01,97404.0,29.3955,29.4388,29.3782,29.4302,97404.0
2019-09-05 14:50:00,34.01,34.06,33.99,34.04,119935.0,29.4302,29.4734,29.4128,29.4561,119935.0
2019-09-05 15:00:00,34.05,34.12,34.01,34.07,205357.0,29.4648,29.5253,29.4302,29.4821,205357.0
2019-09-05 15:10:00,34.07,34.13,34.06,34.08,186787.0,29.4821,29.534,29.4734,29.4907,186787.0
2019-09-05 15:20:00,34.09,34.1,34.03,34.06,151979.0,29.4994,29.508,29.4475,29.4734,151979.0
2019-09-05 15:30:00,34.06,34.09,34.0,34.06,258674.0,29.4734,29.4994,29.4215,29.4734,258674.0
2019-09-05 15:40:00,34.06,34.09,34.0,34.06,440551.0,29.4734,29.4994,29.4215,29.4734,440551.0
2019-09-05 15:50:00,34.06,34.15,34.02,34.06,1033126.0,29.4734,29.5513,29.4388,29.4734,1033126.0
2019-09-06 09:30:00,33.8,33.99,33.36,33.51,303105.0,29.2484,29.4128,28.8677,28.9975,303105.0
2019-09-06 09:40:00,33.51,33.69,33.26,33.67,285441.0,28.9975,29.1532,28.7811,29.1359,285441.0
2019-09-06 09:50:00,33.66,33.74,33.53,33.6,188314.0,29.1273,29.1965,29.0148,29.0754,188314.0
2019-09-06 10:00:00,33.59,33.79,33.55,33.6,209364.0,29.0667,29.2398,29.0321,29.0754,209364.0
2019-09-06 10:10:00,33.6,33.91,33.58,33.83,317871.0,29.0754,29.3436,29.0581,29.2744,317871.0
2019-09-06 10:20:00,33.83,33.93,33.82,33.88,200143.0,29.2744,29.3609,29.2657,29.3177,200143.0
2019-09-06 10:30:00,33.89,33.96,33.8,33.8,311638.0,29.3263,29.3869,29.2484,29.2484,311638.0
2019-09-06 10:40:00,33.8,34.05,33.79,33.99,398910.0,29.2484,29.4648,29.2398,29.4128,398910.0
2019-09-06 10:50:00,33.98,34.02,33.9,33.98,160666.0,29.4042,29.4388,29.335,29.4042,160666.0
2019-09-06 11:00:00,33.97,34.05,33.94,34.02,190238.0,29.3955,29.4648,29.3696,29.4388,190238.0
2019-09-06 11:10:00,34.02,34.14,33.99,34.1,277821.0,29.4388,29.5426,29.4128,29.508,277821.0
2019-09-06 11:20:00,34.1,34.15,34.03,34.15,333999.0,29.508,29.5513,29.4475,29.5513,333999.0
2019-09-06 11:30:00,34.15,34.34,34.08,34.27,496356.0,29.5513,29.7157,29.4907,29.6551,496356.0
2019-09-06 11:40:00,34.27,34.4,34.25,34.36,242859.0,29.6551,29.7676,29.6378,29.733,242859.0
2019-09-06 11:50:00,34.36,34.39,34.3,34.39,221882.0,29.733,29.759,29.6811,29.759,221882.0
2019-09-06 12:00:00,34.39,34.43,34.34,34.34,187290.0,29.759,29.7936,29.7157,29.7157,187290.0
2019-09-06 12:10:00,34.34,34.4,34.29,34.34,255155.0,29.7157,29.7676,29.6724,29.7157,255155.0
2019-09-06 12:20:00,34.35,34.36,34.28,34.29,117654.0,29.7244,29.733,29.6638,29.6724,117654.0
2019-09-06 12:30:00,34.29,34.31,34.24,34.28,151021.0,29.6724,29.6898,29.6292,29.6638,151021.0
2019-09-06 12:40:00,34.28,34.42,34.28,34.37,225205.0,29.6638,29.7849,29.6638,29.7417,225205.0
2019-09-06 12:50:00,34.37,34.42,34.33,34.36,169915.0,29.7417,29.7849,29.7071,29.733,169915.0
2019-09-06 13:00:00,34.35,34.37,34.26,34.26,182053.0,29.7244,29.7417,29.6465,29.6465,182053.0
2019-09-06 13:10:00,34.27,34.29,34.22,34.22,150369.0,29.6551,29.6724,29.6119,29.6119,150369.0
2019-09-06 13:20:00,34.23,34.29,34.21,34.27,108682.0,29.6205,29.6724,29.6032,29.6551,108682.0
2019-09-06 13:30:00,34.28,34.35,34.26,34.26,108335.0,29.6638,29.7244,29.6465,29.6465,108335.0
2019-09-06 13:40:00,34.26,34.26,34.2,34.24,110080.0,29.6465,29.6465,29.5946,29.6292,110080.0
2019-09-06 13:50:00,34.24,34.32,34.23,34.28,123085.0,29.6292,29.6984,29.6205,29.6638,123085.0
2019-09-06 14:00:00,34.29,34.32,34.25,34.28,101464.0,29.6724,29.6984,29.6378,29.6638,101464.0
2019-09-06 14:10:00,34.29,34.36,34.24,34.36,156054.0,29.6724,29.733,29.6292,29.733,156054.0
2019-09-06 14:20:00,34.36,34.48,34.35,34.4,182515.0,29.733,29.8369,29.7244,29.7676,182515.0
2019-09-06 14:30:00,34.41,34.42,34.37,34.41,115577.0,29.7763,29.7849,29.7417,29.7763,115577.0
2019-09-06 14:40:00,34.4,34.4,34.3,34.34,177886.0,29.7676,29.7676,29.6811,29.7157,177886.0
2019-09-06 14:50:00,34.34,34.35,34.25,34.25,127760.0,29.7157,29.7244,29.6378,29.6378,127760.0
2019-09-06 15:00:00,34.25,34.27,34.2,34.24,183108.0,29.6378,29.6551,29.5946,29.6292,183108.0
2019-09-06 15:10:00,34.25,34.28,34.22,34.27,202538.0,29.6378,29.6638,29.6119,29.6551,202538.0
2019-09-06 15:20:00,34.27,34.29,34.23,34.26,235881.0,29.6551,29.6724,29.6205,29.6465,235881.0
2019-09-06 15:30:00,34.26,34.31,34.23,34.26,206912.0,29.6465,29.6898,29.6205,29.6465,206912.0
2019-09-06 15:40:00,34.27,34.29,34.24,34.28,179784.0,29.6551,29.6724,29.6292,29.6638,179784.0
2019-09-06 15:50:00,34.27,34.28,33.98,34.2,1674393.0,29.6551,29.6638,29.4042,29.5946,1674393.0
2019-09-09 09:30:00,34.5,34.62,34.33,34.51,516506.0,29.8542,29.958,29.7071,29.8628,516506.0
2019-09-09 09:40:00,34.51,34.89,34.5,34.89,351564.0,29.8628,30.1916,29.8542,30.1916,351564.0
2019-09-09 09:50:00,34.88,35.15,34.88,35.09,357226.0,30.183,30.4166,30.183,30.3647,357226.0
2019-09-09 10:00:00,35.1,35.25,34.95,35.23,292595.0,30.3734,30.5032,30.2436,30.4859,292595.0
2019-09-09 10:10:00,35.23,35.35,35.18,35.28,271397.0,30.4859,30.5897,30.4426,30.5291,271397.0
2019-09-09 10:20:00,35.28,35.36,35.24,35.31,179201.0,30.5291,30.5984,30.4945,30.5551,179201.0
2019-09-09 10:30:00,35.31,35.32,35.18,35.25,174094.0,30.5551,30.5637,30.4426,30.5032,174094.0
2019-09-09 10:40:00,35.25,35.4,35.23,35.39,140391.0,30.5032,30.633,30.4859,30.6243,140391.0
2019-09-09 10:50:00,35.4,35.47,35.36,35.44,127113.0,30.633,30.6935,30.5984,30.6676,127113.0
2019-09-09 11:00:00,35.45,35.7,35.44,35.65,357866.0,30.6762,30.8926,30.6676,30.8493,357866.0
2019-09-09 11:10:00,35.65,35.87,35.61,35.81,395530.0,30.8493,31.0397,30.8147,30.9878,395530.0
2019-09-09 11:20:00,35.82,36.08,35.82,35.97,484369.0,30.9964,31.2214,30.9964,31.1262,484369.0
2019-09-09 11:30:00,35.98,36.17,35.96,36.12,363154.0,31.1349,31.2993,31.1176,31.256,363154.0
2019-09-09 11:40:00,36.11,36.36,36.1,36.31,361959.0,31.2474,31.4637,31.2387,31.4204,361959.0
2019-09-09 11:50:00,36.31,36.43,36.28,36.4,339925.0,31.4204,31.5243,31.3945,31.4983,339925.0
2019-09-09 12:00:00,36.4,36.46,36.27,36.43,406650.0,31.4983,31.5502,31.3858,31.5243,406650.0
2019-09-09 12:10:00,36.44,36.45,36.2,36.22,416335.0,31.5329,31.5416,31.3252,31.3425,416335.0
2019-09-09 12:20:00,36.22,36.28,36.15,36.2,478243.0,31.3425,31.3945,31.282,31.3252,478243.0
2019-09-09 12:30:00,36.2,36.21,36.11,36.18,254117.0,31.3252,31.3339,31.2474,31.3079,254117.0
2019-09-09 12:40:00,36.19,36.27,36.05,36.09,245661.0,31.3166,31.3858,31.1954,31.2301,245661.0
2019-09-09 12:50:00,36.1,36.21,36.1,36.19,147037.0,31.2387,31.3339,31.2387,31.3166,147037.0
2019-09-09 13:00:00,36.2,36.34,36.19,36.25,201617.0,31.3252,31.4464,31.3166,31.3685,201617.0
2019-09-09 13:10:00,36.25,36.27,36.12,36.22,115354.0,31.3685,31.3858,31.256,31.3425,115354.0
2019-09-09 13:20:00,36.23,36.24,36.09,36.11,120865.0,31.3512,31.3599,31.2301,31.2474,120865.0
2019-09-09 13:30:00,36.11,36.14,36.02,36.05,169187.0,31.2474,31.2733,31.1695,31.1954,169187.0
2019-09-09 13:40:00,36.05,36.13,35.99,36.05,120722.0,31.1954,31.2647,31.1435,31.1954,120722.0
2019-09-09 13:50:00,36.05,36.17,36.02,36.12,91251.0,31.1954,31.2993,31.1695,31.256,91251.0
2019-09-09 14:00:00,36.12,36.17,36.08,36.11,109193.0,31.256,31.2993,31.2214,31.2474,109193.0
2019-09-09 14:10:00,36.11,36.18,36.09,36.17,105476.0,31.2474,31.3079,31.2301,31.2993,105476.0
2019-09-09 14:20:00,36.16,36.16,36.08,36.14,130227.0,31.2906,31.2906,31.2214,31.2733,130227.0
2019-09-09 14:30:00,36.13,36.13,36.02,36.09,154272.0,31.2647,31.2647,31.1695,31.2301,154272.0
2019-09-09 14:40:00,36.09,36.09,35.97,35.99,151099.0,31.2301,31.2301,31.1262,31.1435,151099.0
2019-09-09 14:50:00,35.99,36.0,35.93,35.99,103229.0,31.1435,31.1522,31.0916,31.1435,103229.0
2019-09-09 15:00:00,35.99,36.12,35.98,36.09,114228.0,31.1435,31.256,31.1349,31.2301,114228.0
2019-09-09 15:10:00,36.09,36.15,36.07,36.14,166616.0,31.2301,31.282,31.2127,31.2733,166616.0
2019-09-09 15:20:00,36.14,36.14,36.09,36.11,133714.0,31.2733,31.2733,31.2301,31.2474,133714.0
2019-09-09 15:30:00,36.11,36.12,36.02,36.07,282215.0,31.2474,31.256,31.1695,31.2127,282215.0
2019-09-09 15:40:00,36.07,36.14,36.06,36.13,375255.0,31.2127,31.2733,31.2041,31.2647,375255.0
2019-09-09 15:50:00,36.13,36.27,36.11,36.24,1555183.0,31.2647,31.3858,31.2474,31.3599,1555183.0
2019-09-10 09:30:00,37.05,37.92,36.9,37.04,1345617.0,32.0608,32.8136,31.931,32.0521,1345617.0
2019-09-10 09:40:00,37.01,37.27,36.82,37.15,606865.0,32.0262,32.2512,31.8618,32.1473,606865.0
2019-09-10 09:50:00,37.15,37.54,37.13,37.52,621829.0,32.1473,32.4848,32.13,32.4675,621829.0
2019-09-10 10:00:00,37.52,37.6,37.14,37.38,676502.0,32.4675,32.5367,32.1387,32.3463,676502.0
2019-09-10 10:10:00,37.36,37.58,37.19,37.4,693632.0,32.329,32.5194,32.1819,32.3636,693632.0
2019-09-10 10:20:00,37.4,37.67,37.39,37.64,607926.0,32.3636,32.5973,32.355,32.5713,607926.0
2019-09-10 10:30:00,37.64,37.96,37.6,37.65,616286.0,32.5713,32.8482,32.5367,32.58,616286.0
2019-09-10 10:40:00,37.65,37.86,37.62,37.63,297169.0,32.58,32.7617,32.554,32.5627,297169.0
2019-09-10 10:50:00,37.62,37.73,37.53,37.66,432690.0,32.554,32.6492,32.4761,32.5886,432690.0
2019-09-10 11:00:00,37.65,37.9,37.64,37.88,327844.0,32.58,32.7963,32.5713,32.779,327844.0
2019-09-10 11:10:00,37.88,38.15,37.87,38.05,615454.0,32.779,33.0127,32.7704,32.9261,615454.0
2019-09-10 11:20:00,38.05,38.24,38.05,38.13,397968.0,32.9261,33.0905,32.9261,32.9953,397968.0
2019-09-10 11:30:00,38.13,38.14,37.99,38.04,432609.0,32.9953,33.004,32.8742,32.9175,432609.0
2019-09-10 11:40:00,38.04,38.39,38.02,38.19,462129.0,32.9175,33.2203,32.9002,33.0473,462129.0
2019-09-10 11:50:00,38.19,38.29,38.03,38.07,334441.0,33.0473,33.1338,32.9088,32.9434,334441.0
2019-09-10 12:00:00,38.08,38.1,37.45,37.72,794977.0,32.9521,32.9694,32.4069,32.6406,794977.0
2019-09-10 12:10:00,37.72,37.85,37.66,37.8,234003.0,32.6406,32.753,32.5886,32.7098,234003.0
2019-09-10 12:20:00,37.8,37.87,37.72,37.84,220792.0,32.7098,32.7704,32.6406,32.7444,220792.0
2019-09-10 12:30:00,37.84,37.92,37.8,37.91,234348.0,32.7444,32.8136,32.7098,32.805,234348.0
2019-09-10 12:40:00,37.9,37.92,37.76,37.83,234836.0,32.7963,32.8136,32.6752,32.7357,234836.0
2019-09-10 12:50:00,37.83,37.89,37.74,37.76,293542.0,32.7357,32.7877,32.6579,32.6752,293542.0
2019-09-10 13:00:00,37.75,37.76,37.55,37.57,337990.0,32.6665,32.6752,32.4934,32.5108,337990.0
2019-09-10 13:10:00,37.58,37.68,37.5,37.65,284066.0,32.5194,32.6059,32.4502,32.58,284066.0
2019-09-10 13:20:00,37.65,37.85,37.62,37.8,259992.0,32.58,32.753,32.554,32.7098,259992.0
2019-09-10 13:30:00,37.8,37.84,37.71,37.73,163411.0,32.7098,32.7444,32.6319,32.6492,163411.0
2019-09-10 13:40:00,37.74,37.79,37.71,37.77,215485.0,32.6579,32.7011,32.6319,32.6838,215485.0
2019-09-10 13:50:00,37.77,37.82,37.67,37.68,250246.0,32.6838,32.7271,32.5973,32.6059,250246.0
2019-09-10 14:00:00,37.66,37.7,37.54,37.65,450975.0,32.5886,32.6232,32.4848,32.58,450975.0
2019-09-10 14:10:00,37.65,37.66,37.55,37.61,266927.0,32.58,32.5886,32.4934,32.5454,266927.0
2019-09-10 14:20:00,37.61,37.66,37.49,37.52,172577.0,32.5454,32.5886,32.4415,32.4675,172577.0
2019-09-10 14:30:00,37.53,37.57,37.44,37.5,172659.0,32.4761,32.5108,32.3983,32.4502,172659.0
2019-09-10 14:40:00,37.5,37.52,37.3,37.31,200913.0,32.4502,32.4675,32.2771,32.2858,200913.0
2019-09-10 14:50:00,37.31,37.42,37.28,37.4,224810.0,32.2858,32.381,32.2598,32.3636,224810.0
2019-09-10 15:00:00,37.4,37.45,37.36,37.4,208011.0,32.3636,32.4069,32.329,32.3636,208011.0
2019-09-10 15:10:00,37.4,37.48,37.39,37.4,278544.0,32.3636,32.4329,32.355,32.3636,278544.0
2019-09-10 15:20:00,37.39,37.39,37.3,37.33,238287.0,32.355,32.355,32.2771,32.3031,238287.0
2019-09-10 15:30:00,37.33,37.41,37.31,37.34,309111.0,32.3031,32.3723,32.2858,32.3117,309111.0
2019-09-10 15:40:00,37.35,37.45,37.33,37.38,336495.0,32.3204,32.4069,32.3031,32.3463,336495.0
2019-09-10 15:50:00,37.38,37.44,37.27,37.43,1287309.0,32.3463,32.3983,32.2512,32.3896,1287309.0
2019-09-11 09:30:00,37.64,38.41,37.51,37.78,1176960.0,32.5713,33.2376,32.4588,32.6925,1176960.0
2019-09-11 09:40:00,37.78,38.43,37.48,38.41,684847.0,32.6925,33.2549,32.4329,33.2376,684847.0
2019-09-11 09:50:00,38.42,38.83,38.25,38.31,677402.0,33.2463,33.6011,33.0992,33.1511,677402.0
2019-09-11 10:00:00,38.32,38.49,37.94,38.04,384469.0,33.1598,33.3069,32.8309,32.9175,384469.0
2019-09-11 10:10:00,38.03,38.22,37.8,37.87,338712.0,32.9088,33.0732,32.7098,32.7704,338712.0
2019-09-11 10:20:00,37.88,38.03,37.82,37.92,370335.0,32.779,32.9088,32.7271,32.8136,370335.0
2019-09-11 10:30:00,37.93,38.23,37.73,38.23,439720.0,32.8223,33.0819,32.6492,33.0819,439720.0
2019-09-11 10:40:00,38.22,38.36,38.05,38.05,422085.0,33.0732,33.1944,32.9261,32.9261,422085.0
2019-09-11 10:50:00,38.05,38.36,38.03,38.34,353628.0,32.9261,33.1944,32.9088,33.1771,353628.0
2019-09-11 11:00:00,38.35,38.5,38.24,38.48,337819.0,33.1857,33.3155,33.0905,33.2982,337819.0
2019-09-11 11:10:00,38.47,38.48,38.26,38.34,388747.0,33.2896,33.2982,33.1078,33.1771,388747.0
2019-09-11 11:20:00,38.34,38.41,38.03,38.1,373250.0,33.1771,33.2376,32.9088,32.9694,373250.0
2019-09-11 11:30:00,38.1,38.24,37.99,38.02,296304.0,32.9694,33.0905,32.8742,32.9002,296304.0
2019-09-11 11:40:00,38.02,38.04,37.63,37.73,939384.0,32.9002,32.9175,32.5627,32.6492,939384.0
2019-09-11 11:50:00,37.73,37.93,37.72,37.93,382996.0,32.6492,32.8223,32.6406,32.8223,382996.0
2019-09-11 12:00:00,37.93,38.07,37.91,37.97,240209.0,32.8223,32.9434,32.805,32.8569,240209.0
2019-09-11 12:10:00,37.98,38.01,37.73,37.73,322157.0,32.8655,32.8915,32.6492,32.6492,322157.0
2019-09-11 12:20:00,37.73,37.79,37.41,37.49,578137.0,32.6492,32.7011,32.3723,32.4415,578137.0
2019-09-11 12:30:00,37.49,37.64,37.41,37.54,240770.0,32.4415,32.5713,32.3723,32.4848,240770.0
2019-09-11 12:40:00,37.54,37.74,37.51,37.57,307470.0,32.4848,32.6579,32.4588,32.5108,307470.0
2019-09-11 12:50:00,37.57,37.78,37.56,37.65,231542.0,32.5108,32.6925,32.5021,32.58,231542.0
2019-09-11 13:00:00,37.65,37.67,37.55,37.57,193959.0,32.58,32.5973,32.4934,32.5108,193959.0
2019-09-11 13:10:00,37.57,37.66,37.31,37.31,304624.0,32.5108,32.5886,32.2858,32.2858,304624.0
2019-09-11 13:20:00,37.32,37.44,37.26,37.39,198652.0,32.2944,32.3983,32.2425,32.355,198652.0
2019-09-11 13:30:00,37.38,37.47,37.32,37.46,237721.0,32.3463,32.4242,32.2944,32.4156,237721.0
2019-09-11 13:40:00,37.46,37.61,37.4,37.46,217807.0,32.4156,32.5454,32.3636,32.4156,217807.0
2019-09-11 13:50:00,37.45,37.55,37.44,37.52,152232.0,32.4069,32.4934,32.3983,32.4675,152232.0
2019-09-11 14:00:00,37.52,37.73,37.49,37.61,167792.0,32.4675,32.6492,32.4415,32.5454,167792.0
2019-09-11 14:10:00,37.6,37.71,37.55,37.65,160138.0,32.5367,32.6319,32.4934,32.58,160138.0
2019-09-11 14:20:00,37.65,37.86,37.63,37.84,217948.0,32.58,32.7617,32.5627,32.7444,217948.0
2019-09-11 14:30:00,37.84,38.0,37.84,37.91,163990.0,32.7444,32.8828,32.7444,32.805,163990.0
2019-09-11 14:40:00,37.91,37.94,37.81,37.84,183502.0,32.805,32.8309,32.7184,32.7444,183502.0
2019-09-11 14:50:00,37.84,37.84,37.58,37.64,363126.0,32.7444,32.7444,32.5194,32.5713,363126.0
2019-09-11 15:00:00,37.63,37.68,37.56,37.59,177363.0,32.5627,32.6059,32.5021,32.5281,177363.0
2019-09-11 15:10:00,37.59,37.6,37.45,37.45,331828.0,32.5281,32.5367,32.4069,32.4069,331828.0
2019-09-11 15:20:00,37.46,37.47,37.27,37.3,383071.0,32.4156,32.4242,32.2512,32.2771,383071.0
2019-09-11 15:30:00,37.3,37.44,37.22,37.23,492645.0,32.2771,32.3983,32.2079,32.2165,492645.0
2019-09-11 15:40:00,37.23,37.26,37.08,37.16,540973.0,32.2165,32.2425,32.0867,32.156,540973.0
2019-09-11 15:50:00,37.16,37.33,37.16,37.31,915796.0,32.156,32.3031,32.156,32.2858,915796.0
2019-09-12 09:30:00,36.53,36.55,35.5,36.16,1204779.0,31.6108,31.6281,30.7195,31.2906,1204779.0
2019-09-12 09:40:00,36.16,36.18,35.57,35.77,705355.0,31.2906,31.3079,30.7801,30.9531,705355.0
2019-09-12 09:50:00,35.78,36.27,35.71,36.09,601168.0,30.9618,31.3858,30.9012,31.2301,601168.0
2019-09-12 10:00:00,36.09,36.2,35.84,36.09,460628.0,31.2301,31.3252,31.0137,31.2301,460628.0
2019-09-12 10:10:00,36.09,36.62,36.04,36.44,656609.0,31.2301,31.6887,31.1868,31.5329,656609.0
2019-09-12 10:20:00,36.43,36.49,36.15,36.2,221688.0,31.5243,31.5762,31.282,31.3252,221688.0
2019-09-12 10:30:00,36.21,36.24,35.96,36.05,284619.0,31.3339,31.3599,31.1176,31.1954,284619.0
2019-09-12 10:40:00,36.04,36.09,35.93,36.01,273173.0,31.1868,31.2301,31.0916,31.1608,273173.0
2019-09-12 10:50:00,36.01,36.12,35.79,35.87,459214.0,31.1608,31.256,30.9705,31.0397,459214.0
2019-09-12 11:00:00,35.87,36.0,35.77,36.0,228011.0,31.0397,31.1522,30.9531,31.1522,228011.0
2019-09-12 11:10:00,36.02,36.34,35.98,36.33,254476.0,31.1695,31.4464,31.1349,31.4377,254476.0
2019-09-12 11:20:00,36.33,36.54,36.27,36.47,252106.0,31.4377,31.6195,31.3858,31.5589,252106.0
2019-09-12 11:30:00,36.48,36.65,36.46,36.54,237906.0,31.5675,31.7146,31.5502,31.6195,237906.0
2019-09-12 11:40:00,36.54,36.74,36.52,36.71,214037.0,31.6195,31.7925,31.6021,31.7666,214037.0
2019-09-12 11:50:00,36.72,36.76,36.58,36.67,214655.0,31.7752,31.8098,31.6541,31.7319,214655.0
2019-09-12 12:00:00,36.69,36.74,36.59,36.69,184875.0,31.7493,31.7925,31.6627,31.7493,184875.0
2019-09-12 12:10:00,36.69,36.88,36.69,36.87,225409.0,31.7493,31.9137,31.7493,31.905,225409.0
2019-09-12 12:20:00,36.88,36.92,36.77,36.79,216660.0,31.9137,31.9483,31.8185,31.8358,216660.0
2019-09-12 12:30:00,36.8,36.92,36.8,36.91,133256.0,31.8444,31.9483,31.8444,31.9396,133256.0
2019-09-12 12:40:00,36.9,36.95,36.8,36.84,158262.0,31.931,31.9742,31.8444,31.8791,158262.0
2019-09-12 12:50:00,36.85,36.93,36.79,36.81,145458.0,31.8877,31.9569,31.8358,31.8531,145458.0
2019-09-12 13:00:00,36.82,36.91,36.7,36.73,210384.0,31.8618,31.9396,31.7579,31.7839,210384.0
2019-09-12 13:10:00,36.73,36.83,36.67,36.77,133111.0,31.7839,31.8704,31.7319,31.8185,133111.0
2019-09-12 13:20:00,36.78,36.85,36.77,36.82,125914.0,31.8271,31.8877,31.8185,31.8618,125914.0
2019-09-12 13:30:00,36.82,36.91,36.73,36.73,158772.0,31.8618,31.9396,31.7839,31.7839,158772.0
2019-09-12 13:40:00,36.75,36.91,36.74,36.9,127347.0,31.8012,31.9396,31.7925,31.931,127347.0
2019-09-12 13:50:00,36.9,36.95,36.87,36.89,98732.0,31.931,31.9742,31.905,31.9223,98732.0
2019-09-12 14:00:00,36.88,36.88,36.66,36.72,137018.0,31.9137,31.9137,31.7233,31.7752,137018.0
2019-09-12 14:10:00,36.72,36.93,36.71,36.93,125489.0,31.7752,31.9569,31.7666,31.9569,125489.0
2019-09-12 14:20:00,36.92,36.98,36.88,36.98,112268.0,31.9483,32.0002,31.9137,32.0002,112268.0
2019-09-12 14:30:00,36.98,37.06,36.92,36.95,172273.0,32.0002,32.0694,31.9483,31.9742,172273.0
2019-09-12 14:40:00,36.94,37.0,36.91,36.94,105968.0,31.9656,32.0175,31.9396,31.9656,105968.0
2019-09-12 14:50:00,36.93,36.98,36.89,36.89,146654.0,31.9569,32.0002,31.9223,31.9223,146654.0
2019-09-12 15:00:00,36.89,36.9,36.78,36.86,135076.0,31.9223,31.931,31.8271,31.8964,135076.0
2019-09-12 15:10:00,36.86,36.87,36.79,36.79,158970.0,31.8964,31.905,31.8358,31.8358,158970.0
2019-09-12 15:20:00,36.79,36.83,36.76,36.8,189775.0,31.8358,31.8704,31.8098,31.8444,189775.0
2019-09-12 15:30:00,36.79,36.96,36.78,36.92,247537.0,31.8358,31.9829,31.8271,31.9483,247537.0
2019-09-12 15:40:00,36.92,36.96,36.86,36.9,345791.0,31.9483,31.9829,31.8964,31.931,345791.0
2019-09-12 15:50:00,36.9,36.99,36.84,36.89,653837.0,31.931,32.0089,31.8791,31.9223,653837.0
2019-09-13 09:30:00,37.43,38.08,37.27,37.6,489562.0,32.3896,32.9521,32.2512,32.5367,489562.0
2019-09-13 09:40:00,37.55,37.61,36.95,37.2,288995.0,32.4934,32.5454,31.9742,32.1906,288995.0
2019-09-13 09:50:00,37.18,37.39,37.01,37.16,422465.0,32.1733,32.355,32.0262,32.156,422465.0
2019-09-13 10:00:00,37.12,37.2,36.88,36.88,267563.0,32.1214,32.1906,31.9137,31.9137,267563.0
2019-09-13 10:10:00,36.87,36.99,36.8,36.88,209187.0,31.905,32.0089,31.8444,31.9137,209187.0
2019-09-13 10:20:00,36.88,37.32,36.86,37.14,232825.0,31.9137,32.2944,31.8964,32.1387,232825.0
2019-09-13 10:30:00,37.13,37.17,37.0,37.15,132130.0,32.13,32.1646,32.0175,32.1473,132130.0
2019-09-13 10:40:00,37.14,37.19,37.05,37.09,123706.0,32.1387,32.1819,32.0608,32.0954,123706.0
2019-09-13 10:50:00,37.09,37.17,37.05,37.16,169418.0,32.0954,32.1646,32.0608,32.156,169418.0
2019-09-13 11:00:00,37.16,37.18,37.03,37.09,255713.0,32.156,32.1733,32.0435,32.0954,255713.0
2019-09-13 11:10:00,37.08,37.12,37.02,37.05,167328.0,32.0867,32.1214,32.0348,32.0608,167328.0
2019-09-13 11:20:00,37.05,37.14,37.0,37.1,196656.0,32.0608,32.1387,32.0175,32.104,196656.0
2019-09-13 11:30:00,37.09,37.18,37.03,37.06,274728.0,32.0954,32.1733,32.0435,32.0694,274728.0
2019-09-13 11:40:00,37.06,37.19,37.05,37.17,108944.0,32.0694,32.1819,32.0608,32.1646,108944.0
2019-09-13 11:50:00,37.16,37.25,37.16,37.18,80344.0,32.156,32.2338,32.156,32.1733,80344.0
2019-09-13 12:00:00,37.18,37.3,37.17,37.26,135873.0,32.1733,32.2771,32.1646,32.2425,135873.0
2019-09-13 12:10:00,37.26,37.3,37.22,37.26,77874.0,32.2425,32.2771,32.2079,32.2425,77874.0
2019-09-13 12:20:00,37.26,37.26,37.17,37.2,94067.0,32.2425,32.2425,32.1646,32.1906,94067.0
2019-09-13 12:30:00,37.2,37.34,37.19,37.25,112627.0,32.1906,32.3117,32.1819,32.2338,112627.0
2019-09-13 12:40:00,37.26,37.33,37.21,37.3,70269.0,32.2425,32.3031,32.1992,32.2771,70269.0
2019-09-13 12:50:00,37.3,37.36,37.27,37.28,105488.0,32.2771,32.329,32.2512,32.2598,105488.0
2019-09-13 13:00:00,37.29,37.41,37.26,37.4,111225.0,32.2685,32.3723,32.2425,32.3636,111225.0
2019-09-13 13:10:00,37.4,37.49,37.37,37.47,106455.0,32.3636,32.4415,32.3377,32.4242,106455.0
2019-09-13 13:20:00,37.47,37.5,37.43,37.49,140436.0,32.4242,32.4502,32.3896,32.4415,140436.0
2019-09-13 13:30:00,37.48,37.55,37.39,37.45,148828.0,32.4329,32.4934,32.355,32.4069,148828.0
2019-09-13 13:40:00,37.45,37.48,37.41,37.47,124761.0,32.4069,32.4329,32.3723,32.4242,124761.0
2019-09-13 13:50:00,37.47,37.5,37.3,37.32,164185.0,32.4242,32.4502,32.2771,32.2944,164185.0
2019-09-13 14:00:00,37.32,37.42,37.32,37.4,103707.0,32.2944,32.381,32.2944,32.3636,103707.0
2019-09-13 14:10:00,37.4,37.4,37.3,37.32,94599.0,32.3636,32.3636,32.2771,32.2944,94599.0
2019-09-13 14:20:00,37.32,37.38,37.28,37.34,230027.0,32.2944,32.3463,32.2598,32.3117,230027.0
2019-09-13 14:30:00,37.35,37.36,37.25,37.27,109620.0,32.3204,32.329,32.2338,32.2512,109620.0
2019-09-13 14:40:00,37.27,37.32,37.22,37.28,124748.0,32.2512,32.2944,32.2079,32.2598,124748.0
2019-09-13 14:50:00,37.28,37.29,37.16,37.2,177302.0,32.2598,32.2685,32.156,32.1906,177302.0
2019-09-13 15:00:00,37.2,37.28,37.15,37.16,122291.0,32.1906,32.2598,32.1473,32.156,122291.0
2019-09-13 15:10:00,37.16,37.24,37.14,37.23,105428.0,32.156,32.2252,32.1387,32.2165,105428.0
2019-09-13 15:20:00,37.22,37.28,37.22,37.25,105278.0,32.2079,32.2598,32.2079,32.2338,105278.0
2019-09-13 15:30:00,37.25,37.29,37.21,37.26,197446.0,32.2338,32.2685,32.1992,32.2425,197446.0
2019-09-13 15:40:00,37.26,37.36,37.23,37.34,177352.0,32.2425,32.329,32.2165,32.3117,177352.0
2019-09-13 15:50:00,37.35,37.38,37.25,37.33,609908.0,32.3204,32.3463,32.2338,32.3031,609908.0
2019-09-16 09:30:00,40.03,40.25,39.67,39.95,1881082.0,34.6395,34.8299,34.328,34.5703,1881082.0
2019-09-16 09:40:00,39.95,40.14,39.58,39.65,1303436.0,34.5703,34.7347,34.2501,34.3107,1303436.0
2019-09-16 09:50:00,39.65,39.83,39.51,39.74,574803.0,34.3107,34.4664,34.1895,34.3885,574803.0
2019-09-16 10:00:00,39.74,39.8,39.45,39.63,923974.0,34.3885,34.4405,34.1376,34.2934,923974.0
2019-09-16 10:10:00,39.64,39.71,39.26,39.28,613602.0,34.302,34.3626,33.9732,33.9905,613602.0
2019-09-16 10:20:00,39.27,39.58,39.26,39.56,567138.0,33.9818,34.2501,33.9732,34.2328,567138.0
2019-09-16 10:30:00,39.57,39.57,39.14,39.35,540342.0,34.2414,34.2414,33.8693,34.0511,540342.0
2019-09-16 10:40:00,39.35,39.5,39.33,39.35,349634.0,34.0511,34.1809,34.0337,34.0511,349634.0
2019-09-16 10:50:00,39.36,39.43,39.15,39.29,453068.0,34.0597,34.1203,33.878,33.9991,453068.0
2019-09-16 11:00:00,39.3,39.48,39.23,39.48,524300.0,34.0078,34.1636,33.9472,34.1636,524300.0
2019-09-16 11:10:00,39.48,39.56,39.42,39.43,392495.0,34.1636,34.2328,34.1116,34.1203,392495.0
2019-09-16 11:20:00,39.44,39.48,39.22,39.23,347707.0,34.1289,34.1636,33.9386,33.9472,347707.0
2019-09-16 11:30:00,39.22,39.29,39.17,39.26,380667.0,33.9386,33.9991,33.8953,33.9732,380667.0
2019-09-16 11:40:00,39.25,39.25,39.03,39.07,380568.0,33.9645,33.9645,33.7741,33.8088,380568.0
2019-09-16 11:50:00,39.07,39.1,38.89,38.97,453444.0,33.8088,33.8347,33.653,33.7222,453444.0
2019-09-16 12:00:00,38.97,39.06,38.9,38.98,252652.0,33.7222,33.8001,33.6617,33.7309,252652.0
2019-09-16 12:10:00,38.98,39.02,38.85,38.89,193069.0,33.7309,33.7655,33.6184,33.653,193069.0
2019-09-16 12:20:00,38.88,38.97,38.84,38.92,194462.0,33.6443,33.7222,33.6097,33.679,194462.0
2019-09-16 12:30:00,38.92,39.1,38.87,39.09,226112.0,33.679,33.8347,33.6357,33.8261,226112.0
2019-09-16 12:40:00,39.09,39.4,39.08,39.34,409100.0,33.8261,34.0943,33.8174,34.0424,409100.0
2019-09-16 12:50:00,39.34,39.55,39.34,39.54,226655.0,34.0424,34.2241,34.0424,34.2155,226655.0
2019-09-16 13:00:00,39.53,39.64,39.46,39.5,167786.0,34.2068,34.302,34.1462,34.1809,167786.0
2019-09-16 13:10:00,39.5,39.63,39.5,39.63,142962.0,34.1809,34.2934,34.1809,34.2934,142962.0
2019-09-16 13:20:00,39.63,39.69,39.57,39.61,369689.0,34.2934,34.3453,34.2414,34.276,369689.0
2019-09-16 13:30:00,39.61,39.66,39.56,39.64,217306.0,34.276,34.3193,34.2328,34.302,217306.0
2019-09-16 13:40:00,39.64,39.75,39.62,39.74,463264.0,34.302,34.3972,34.2847,34.3885,463264.0
2019-09-16 13:50:00,39.74,39.78,39.62,39.73,237919.0,34.3885,34.4232,34.2847,34.3799,237919.0
2019-09-16 14:00:00,39.73,39.75,39.52,39.54,266909.0,34.3799,34.3972,34.1982,34.2155,266909.0
2019-09-16 14:10:00,39.54,39.58,39.33,39.51,396958.0,34.2155,34.2501,34.0337,34.1895,396958.0
2019-09-16 14:20:00,39.51,39.56,39.42,39.47,576374.0,34.1895,34.2328,34.1116,34.1549,576374.0
2019-09-16 14:30:00,39.46,39.53,39.41,39.51,291157.0,34.1462,34.2068,34.103,34.1895,291157.0
2019-09-16 14:40:00,39.51,39.58,39.45,39.47,304856.0,34.1895,34.2501,34.1376,34.1549,304856.0
2019-09-16 14:50:00,39.47,39.57,39.46,39.54,156492.0,34.1549,34.2414,34.1462,34.2155,156492.0
2019-09-16 15:00:00,39.54,39.56,39.31,39.32,544084.0,34.2155,34.2328,34.0164,34.0251,544084.0
2019-09-16 15:10:00,39.32,39.39,39.25,39.36,528927.0,34.0251,34.0857,33.9645,34.0597,528927.0
2019-09-16 15:20:00,39.36,39.45,39.29,39.39,350047.0,34.0597,34.1376,33.9991,34.0857,350047.0
2019-09-16 15:30:00,39.39,39.41,39.24,39.27,345624.0,34.0857,34.103,33.9559,33.9818,345624.0
2019-09-16 15:40:00,39.27,39.39,39.21,39.3,556822.0,33.9818,34.0857,33.9299,34.0078,556822.0
2019-09-16 15:50:00,39.31,39.38,39.28,39.31,1538867.0,34.0164,34.077,33.9905,34.0164,1538867.0
2019-09-17 09:30:00,38.92,38.94,38.09,38.21,666884.0,33.679,33.6963,32.9607,33.0646,666884.0
2019-09-17 09:40:00,38.21,38.23,37.57,37.71,620707.0,33.0646,33.0819,32.5108,32.6319,620707.0
2019-09-17 09:50:00,37.72,37.91,37.57,37.84,606722.0,32.6406,32.805,32.5108,32.7444,606722.0
2019-09-17 10:00:00,37.86,37.96,37.51,37.61,399895.0,32.7617,32.8482,32.4588,32.5454,399895.0
2019-09-17 10:10:00,37.61,37.79,37.53,37.62,434194.0,32.5454,32.7011,32.4761,32.554,434194.0
2019-09-17 10:20:00,37.63,37.66,37.52,37.59,307502.0,32.5627,32.5886,32.4675,32.5281,307502.0
2019-09-17 10:30:00,37.59,37.96,37.58,37.89,326436.0,32.5281,32.8482,32.5194,32.7877,326436.0
2019-09-17 10:40:00,37.88,37.89,37.65,37.85,207504.0,32.779,32.7877,32.58,32.753,207504.0
2019-09-17 10:50:00,37.85,37.89,37.68,37.8,231847.0,32.753,32.7877,32.6059,32.7098,231847.0
2019-09-17 11:00:00,37.8,38.1,37.8,38.03,198561.0,32.7098,32.9694,32.7098,32.9088,198561.0
2019-09-17 11:10:00,38.04,38.08,37.98,37.98,367902.0,32.9175,32.9521,32.8655,32.8655,367902.0
2019-09-17 11:20:00,37.98,38.24,37.96,38.19,246768.0,32.8655,33.0905,32.8482,33.0473,246768.0
2019-09-17 11:30:00,38.2,38.23,38.04,38.12,265433.0,33.0559,33.0819,32.9175,32.9867,265433.0
2019-09-17 11:40:00,38.13,38.18,38.12,38.14,95570.0,32.9953,33.0386,32.9867,33.004,95570.0
2019-09-17 11:50:00,38.13,38.2,38.11,38.2,204297.0,32.9953,33.0559,32.978,33.0559,204297.0
2019-09-17 12:00:00,38.2,38.42,38.19,38.39,129762.0,33.0559,33.2463,33.0473,33.2203,129762.0
2019-09-17 12:10:00,38.39,38.48,38.38,38.42,196562.0,33.2203,33.2982,33.2117,33.2463,196562.0
2019-09-17 12:20:00,38.42,38.49,38.4,38.48,128050.0,33.2463,33.3069,33.229,33.2982,128050.0
2019-09-17 12:30:00,38.48,38.49,38.3,38.31,362217.0,33.2982,33.3069,33.1425,33.1511,362217.0
2019-09-17 12:40:00,38.32,38.44,38.31,38.42,199580.0,33.1598,33.2636,33.1511,33.2463,199580.0
2019-09-17 12:50:00,38.43,38.6,38.41,38.58,220682.0,33.2549,33.4021,33.2376,33.3847,220682.0
2019-09-17 13:00:00,38.59,38.63,38.54,38.63,165202.0,33.3934,33.428,33.3501,33.428,165202.0
2019-09-17 13:10:00,38.63,38.81,38.62,38.76,171018.0,33.428,33.5838,33.4194,33.5405,171018.0
2019-09-17 13:20:00,38.76,38.87,38.72,38.82,167116.0,33.5405,33.6357,33.5059,33.5924,167116.0
2019-09-17 13:30:00,38.83,38.97,38.67,38.67,191126.0,33.6011,33.7222,33.4626,33.4626,191126.0
2019-09-17 13:40:00,38.68,38.72,38.01,38.11,596801.0,33.4713,33.5059,32.8915,32.978,596801.0
2019-09-17 13:50:00,38.12,38.21,37.88,38.11,294527.0,32.9867,33.0646,32.779,32.978,294527.0
2019-09-17 14:00:00,38.12,38.24,38.05,38.12,203078.0,32.9867,33.0905,32.9261,32.9867,203078.0
2019-09-17 14:10:00,38.12,38.18,38.07,38.09,171931.0,32.9867,33.0386,32.9434,32.9607,171931.0
2019-09-17 14:20:00,38.09,38.1,37.95,38.01,167277.0,32.9607,32.9694,32.8396,32.8915,167277.0
2019-09-17 14:30:00,38.02,38.07,37.97,38.0,134567.0,32.9002,32.9434,32.8569,32.8828,134567.0
2019-09-17 14:40:00,38.01,38.12,37.98,38.05,162785.0,32.8915,32.9867,32.8655,32.9261,162785.0
2019-09-17 14:50:00,38.05,38.09,38.04,38.07,116090.0,32.9261,32.9607,32.9175,32.9434,116090.0
2019-09-17 15:00:00,38.07,38.2,38.06,38.13,181068.0,32.9434,33.0559,32.9348,32.9953,181068.0
2019-09-17 15:10:00,38.13,38.24,38.13,38.15,202331.0,32.9953,33.0905,32.9953,33.0127,202331.0
2019-09-17 15:20:00,38.16,38.16,38.11,38.14,125024.0,33.0213,33.0213,32.978,33.004,125024.0
2019-09-17 15:30:00,38.14,38.16,38.1,38.13,322807.0,33.004,33.0213,32.9694,32.9953,322807.0
2019-09-17 15:40:00,38.14,38.26,38.12,38.23,370338.0,33.004,33.1078,32.9867,33.0819,370338.0
2019-09-17 15:50:00,38.23,38.25,38.15,38.15,753692.0,33.0819,33.0992,33.0127,33.0127,753692.0
2019-09-18 09:30:00,37.63,38.42,37.54,38.24,418667.0,32.5627,33.2463,32.4848,33.0905,418667.0
2019-09-18 09:40:00,38.21,38.21,37.85,38.14,116737.0,33.0646,33.0646,32.753,33.004,116737.0
2019-09-18 09:50:00,38.15,38.27,37.84,37.86,157972.0,33.0127,33.1165,32.7444,32.7617,157972.0
2019-09-18 10:00:00,37.85,38.06,37.84,37.98,125996.0,32.753,32.9348,32.7444,32.8655,125996.0
2019-09-18 10:10:00,37.98,38.19,37.93,37.98,161658.0,32.8655,33.0473,32.8223,32.8655,161658.0
2019-09-18 10:20:00,37.98,38.02,37.9,37.98,87294.0,32.8655,32.9002,32.7963,32.8655,87294.0
2019-09-18 10:30:00,37.97,38.11,37.94,38.0,132074.0,32.8569,32.978,32.8309,32.8828,132074.0
2019-09-18 10:40:00,37.99,38.44,37.99,38.34,166824.0,32.8742,33.2636,32.8742,33.1771,166824.0
2019-09-18 10:50:00,38.35,38.37,37.99,38.05,154797.0,33.1857,33.203,32.8742,32.9261,154797.0
2019-09-18 11:00:00,38.05,38.23,38.04,38.16,132425.0,32.9261,33.0819,32.9175,33.0213,132425.0
2019-09-18 11:10:00,38.16,38.21,38.09,38.13,101682.0,33.0213,33.0646,32.9607,32.9953,101682.0
2019-09-18 11:20:00,38.14,38.18,38.08,38.1,99845.0,33.004,33.0386,32.9521,32.9694,99845.0
2019-09-18 11:30:00,38.1,38.13,38.0,38.07,159266.0,32.9694,32.9953,32.8828,32.9434,159266.0
2019-09-18 11:40:00,38.06,38.11,38.02,38.02,132111.0,32.9348,32.978,32.9002,32.9002,132111.0
2019-09-18 11:50:00,38.02,38.1,38.0,38.04,91032.0,32.9002,32.9694,32.8828,32.9175,91032.0
2019-09-18 12:00:00,38.05,38.14,37.99,38.14,116019.0,32.9261,33.004,32.8742,33.004,116019.0
2019-09-18 12:10:00,38.13,38.17,38.05,38.07,89690.0,32.9953,33.03,32.9261,32.9434,89690.0
2019-09-18 12:20:00,38.07,38.09,37.97,38.02,74490.0,32.9434,32.9607,32.8569,32.9002,74490.0
2019-09-18 12:30:00,38.01,38.02,37.86,37.87,79743.0,32.8915,32.9002,32.7617,32.7704,79743.0
2019-09-18 12:40:00,37.86,37.9,37.78,37.83,101889.0,32.7617,32.7963,32.6925,32.7357,101889.0
2019-09-18 12:50:00,37.83,37.85,37.79,37.83,58272.0,32.7357,32.753,32.7011,32.7357,58272.0
2019-09-18 13:00:00,37.83,37.92,37.81,37.89,70401.0,32.7357,32.8136,32.7184,32.7877,70401.0
2019-09-18 13:10:00,37.88,37.98,37.87,37.96,78322.0,32.779,32.8655,32.7704,32.8482,78322.0
2019-09-18 13:20:00,37.97,38.03,37.93,38.01,114784.0,32.8569,32.9088,32.8223,32.8915,114784.0
2019-09-18 13:30:00,38.0,38.1,37.98,38.01,113946.0,32.8828,32.9694,32.8655,32.8915,113946.0
2019-09-18 13:40:00,38.0,38.04,37.97,38.0,63316.0,32.8828,32.9175,32.8569,32.8828,63316.0
2019-09-18 13:50:00,38.0,38.11,37.96,38.0,128976.0,32.8828,32.978,32.8482,32.8828,128976.0
2019-09-18 14:00:00,38.0,38.22,37.89,38.09,163220.0,32.8828,33.0732,32.7877,32.9607,163220.0
2019-09-18 14:10:00,38.07,38.09,37.81,37.92,170142.0,32.9434,32.9607,32.7184,32.8136,170142.0
2019-09-18 14:20:00,37.91,38.04,37.82,37.94,152081.0,32.805,32.9175,32.7271,32.8309,152081.0
2019-09-18 14:30:00,37.95,37.95,37.74,37.83,287660.0,32.8396,32.8396,32.6579,32.7357,287660.0
2019-09-18 14:40:00,37.82,37.92,37.79,37.85,137750.0,32.7271,32.8136,32.7011,32.753,137750.0
2019-09-18 14:50:00,37.85,37.94,37.79,37.81,101276.0,32.753,32.8309,32.7011,32.7184,101276.0
2019-09-18 15:00:00,37.81,37.88,37.76,37.86,127070.0,32.7184,32.779,32.6752,32.7617,127070.0
2019-09-18 15:10:00,37.87,37.97,37.87,37.9,154353.0,32.7704,32.8569,32.7704,32.7963,154353.0
2019-09-18 15:20:00,37.9,37.92,37.81,37.86,112264.0,32.7963,32.8136,32.7184,32.7617,112264.0
2019-09-18 15:30:00,37.85,38.03,37.83,37.96,166345.0,32.753,32.9088,32.7357,32.8482,166345.0
2019-09-18 15:40:00,37.97,37.99,37.9,37.93,185603.0,32.8569,32.8742,32.7963,32.8223,185603.0
2019-09-18 15:50:00,37.93,38.04,37.92,38.04,493675.0,32.8223,32.9175,32.8136,32.9175,493675.0
2019-09-19 09:30:00,38.5,38.58,38.21,38.35,260701.0,33.3155,33.3847,33.0646,33.1857,260701.0
2019-09-19 09:40:00,38.34,38.38,37.92,38.05,155918.0,33.1771,33.2117,32.8136,32.9261,155918.0
2019-09-19 09:50:00,38.05,38.18,37.96,38.13,188768.0,32.9261,33.0386,32.8482,32.9953,188768.0
2019-09-19 10:00:00,38.13,38.2,38.02,38.13,114268.0,32.9953,33.0559,32.9002,32.9953,114268.0
2019-09-19 10:10:00,38.12,38.29,38.11,38.24,115847.0,32.9867,33.1338,32.978,33.0905,115847.0
2019-09-19 10:20:00,38.24,38.26,38.15,38.16,119925.0,33.0905,33.1078,33.0127,33.0213,119925.0
2019-09-19 10:30:00,38.15,38.22,38.07,38.12,100962.0,33.0127,33.0732,32.9434,32.9867,100962.0
2019-09-19 10:40:00,38.12,38.19,38.1,38.18,96856.0,32.9867,33.0473,32.9694,33.0386,96856.0
2019-09-19 10:50:00,38.17,38.18,38.04,38.12,82886.0,33.03,33.0386,32.9175,32.9867,82886.0
2019-09-19 11:00:00,38.13,38.14,38.05,38.08,92296.0,32.9953,33.004,32.9261,32.9521,92296.0
2019-09-19 11:10:00,38.08,38.09,38.0,38.07,120471.0,32.9521,32.9607,32.8828,32.9434,120471.0
2019-09-19 11:20:00,38.06,38.08,37.94,37.97,148566.0,32.9348,32.9521,32.8309,32.8569,148566.0
2019-09-19 11:30:00,37.97,38.15,37.96,38.14,81152.0,32.8569,33.0127,32.8482,33.004,81152.0
2019-09-19 11:40:00,38.13,38.14,37.99,38.04,79252.0,32.9953,33.004,32.8742,32.9175,79252.0
2019-09-19 11:50:00,38.03,38.11,37.99,38.07,162517.0,32.9088,32.978,32.8742,32.9434,162517.0
2019-09-19 12:00:00,38.07,38.09,38.03,38.04,45491.0,32.9434,32.9607,32.9088,32.9175,45491.0
2019-09-19 12:10:00,38.04,38.28,38.03,38.27,202833.0,32.9175,33.1251,32.9088,33.1165,202833.0
2019-09-19 12:20:00,38.28,38.33,38.11,38.12,122716.0,33.1251,33.1684,32.978,32.9867,122716.0
2019-09-19 12:30:00,38.12,38.25,38.12,38.22,86044.0,32.9867,33.0992,32.9867,33.0732,86044.0
2019-09-19 12:40:00,38.23,38.25,38.14,38.16,49494.0,33.0819,33.0992,33.004,33.0213,49494.0
2019-09-19 12:50:00,38.16,38.19,38.11,38.12,133880.0,33.0213,33.0473,32.978,32.9867,133880.0
2019-09-19 13:00:00,38.12,38.2,38.12,38.19,66158.0,32.9867,33.0559,32.9867,33.0473,66158.0
2019-09-19 13:10:00,38.18,38.22,38.12,38.15,86463.0,33.0386,33.0732,32.9867,33.0127,86463.0
2019-09-19 13:20:00,38.14,38.16,37.98,38.0,72429.0,33.004,33.0213,32.8655,32.8828,72429.0
2019-09-19 13:30:00,37.98,37.98,37.85,37.92,155878.0,32.8655,32.8655,32.753,32.8136,155878.0
2019-09-19 13:40:00,37.92,37.95,37.89,37.92,91505.0,32.8136,32.8396,32.7877,32.8136,91505.0
2019-09-19 13:50:00,37.92,38.0,37.9,37.98,87799.0,32.8136,32.8828,32.7963,32.8655,87799.0
2019-09-19 14:00:00,37.98,38.01,37.96,37.99,57832.0,32.8655,32.8915,32.8482,32.8742,57832.0
2019-09-19 14:10:00,38.0,38.02,37.87,37.89,74711.0,32.8828,32.9002,32.7704,32.7877,74711.0
2019-09-19 14:20:00,37.89,37.91,37.82,37.86,62744.0,32.7877,32.805,32.7271,32.7617,62744.0
2019-09-19 14:30:00,37.86,37.87,37.78,37.8,79869.0,32.7617,32.7704,32.6925,32.7098,79869.0
2019-09-19 14:40:00,37.81,37.84,37.77,37.81,90351.0,32.7184,32.7444,32.6838,32.7184,90351.0
2019-09-19 14:50:00,37.81,37.82,37.72,37.76,75013.0,32.7184,32.7271,32.6406,32.6752,75013.0
2019-09-19 15:00:00,37.76,37.78,37.7,37.73,83263.0,32.6752,32.6925,32.6232,32.6492,83263.0
2019-09-19 15:10:00,37.73,37.76,37.67,37.74,91923.0,32.6492,32.6752,32.5973,32.6579,91923.0
2019-09-19 15:20:00,37.74,37.77,37.71,37.73,122638.0,32.6579,32.6838,32.6319,32.6492,122638.0
2019-09-19 15:30:00,37.72,37.74,37.65,37.74,134624.0,32.6406,32.6579,32.58,32.6579,134624.0
2019-09-19 15:40:00,37.73,37.77,37.65,37.66,160727.0,32.6492,32.6838,32.58,32.5886,160727.0
2019-09-19 15:50:00,37.66,37.81,37.64,37.76,530666.0,32.5886,32.7184,32.5713,32.6752,530666.0
2019-09-20 09:30:00,37.88,38.05,37.56,37.58,1554550.0,32.779,32.9261,32.5021,32.5194,1554550.0
2019-09-20 09:40:00,37.59,37.61,37.39,37.56,217779.0,32.5281,32.5454,32.355,32.5021,217779.0
2019-09-20 09:50:00,37.57,37.89,37.56,37.82,192429.0,32.5108,32.7877,32.5021,32.7271,192429.0
2019-09-20 10:00:00,37.83,37.84,37.63,37.7,102089.0,32.7357,32.7444,32.5627,32.6232,102089.0
2019-09-20 10:10:00,37.7,37.85,37.7,37.84,112907.0,32.6232,32.753,32.6232,32.7444,112907.0
2019-09-20 10:20:00,37.84,37.89,37.75,37.84,133172.0,32.7444,32.7877,32.6665,32.7444,133172.0
2019-09-20 10:30:00,37.86,37.93,37.82,37.84,158356.0,32.7617,32.8223,32.7271,32.7444,158356.0
2019-09-20 10:40:00,37.85,37.86,37.75,37.84,78795.0,32.753,32.7617,32.6665,32.7444,78795.0
2019-09-20 10:50:00,37.85,37.92,37.71,37.76,113621.0,32.753,32.8136,32.6319,32.6752,113621.0
2019-09-20 11:00:00,37.76,37.8,37.7,37.73,87506.0,32.6752,32.7098,32.6232,32.6492,87506.0
2019-09-20 11:10:00,37.73,37.74,37.47,37.49,163584.0,32.6492,32.6579,32.4242,32.4415,163584.0
2019-09-20 11:20:00,37.48,37.59,37.45,37.57,105912.0,32.4329,32.5281,32.4069,32.5108,105912.0
2019-09-20 11:30:00,37.57,37.59,37.4,37.44,497080.0,32.5108,32.5281,32.3636,32.3983,497080.0
2019-09-20 11:40:00,37.44,37.6,37.39,37.55,242077.0,32.3983,32.5367,32.355,32.4934,242077.0
2019-09-20 11:50:00,37.54,37.63,37.52,37.59,138814.0,32.4848,32.5627,32.4675,32.5281,138814.0
2019-09-20 12:00:00,37.59,37.59,37.5,37.52,197850.0,32.5281,32.5281,32.4502,32.4675,197850.0
2019-09-20 12:10:00,37.52,37.57,37.48,37.52,165367.0,32.4675,32.5108,32.4329,32.4675,165367.0
2019-09-20 12:20:00,37.53,37.59,37.44,37.45,120564.0,32.4761,32.5281,32.3983,32.4069,120564.0
2019-09-20 12:30:00,37.46,37.63,37.45,37.61,82168.0,32.4156,32.5627,32.4069,32.5454,82168.0
2019-09-20 12:40:00,37.61,37.71,37.6,37.68,274875.0,32.5454,32.6319,32.5367,32.6059,274875.0
2019-09-20 12:50:00,37.68,37.71,37.66,37.69,72030.0,32.6059,32.6319,32.5886,32.6146,72030.0
2019-09-20 13:00:00,37.7,37.77,37.55,37.6,155991.0,32.6232,32.6838,32.4934,32.5367,155991.0
2019-09-20 13:10:00,37.59,37.6,37.17,37.35,242181.0,32.5281,32.5367,32.1646,32.3204,242181.0
2019-09-20 13:20:00,37.35,37.47,37.29,37.43,163481.0,32.3204,32.4242,32.2685,32.3896,163481.0
2019-09-20 13:30:00,37.43,37.5,37.37,37.47,119786.0,32.3896,32.4502,32.3377,32.4242,119786.0
2019-09-20 13:40:00,37.47,37.49,37.34,37.36,107551.0,32.4242,32.4415,32.3117,32.329,107551.0
2019-09-20 13:50:00,37.34,37.41,37.29,37.39,127222.0,32.3117,32.3723,32.2685,32.355,127222.0
2019-09-20 14:00:00,37.4,37.44,37.3,37.42,128268.0,32.3636,32.3983,32.2771,32.381,128268.0
2019-09-20 14:10:00,37.43,37.44,37.35,37.35,86843.0,32.3896,32.3983,32.3204,32.3204,86843.0
2019-09-20 14:20:00,37.34,37.39,37.3,37.34,90143.0,32.3117,32.355,32.2771,32.3117,90143.0
2019-09-20 14:30:00,37.34,37.42,37.31,37.4,100690.0,32.3117,32.381,32.2858,32.3636,100690.0
2019-09-20 14:40:00,37.4,37.46,37.39,37.46,75298.0,32.3636,32.4156,32.355,32.4156,75298.0
2019-09-20 14:50:00,37.45,37.48,37.36,37.36,93172.0,32.4069,32.4329,32.329,32.329,93172.0
2019-09-20 15:00:00,37.36,37.39,37.24,37.26,149718.0,32.329,32.355,32.2252,32.2425,149718.0
2019-09-20 15:10:00,37.26,37.33,37.25,37.29,89273.0,32.2425,32.3031,32.2338,32.2685,89273.0
2019-09-20 15:20:00,37.28,37.3,37.2,37.23,217605.0,32.2598,32.2771,32.1906,32.2165,217605.0
2019-09-20 15:30:00,37.24,37.34,37.22,37.3,226584.0,32.2252,32.3117,32.2079,32.2771,226584.0
2019-09-20 15:40:00,37.3,37.31,37.22,37.28,353545.0,32.2771,32.2858,32.2079,32.2598,353545.0
2019-09-20 15:50:00,37.27,37.51,37.27,37.3,1539021.0,32.2512,32.4588,32.2512,32.2771,1539021.0
2019-09-23 09:30:00,36.81,37.36,36.6,37.23,391224.0,31.8531,32.329,31.6714,32.2165,391224.0
2019-09-23 09:40:00,37.26,37.4,37.16,37.36,228360.0,32.2425,32.3636,32.156,32.329,228360.0
2019-09-23 09:50:00,37.36,37.48,37.28,37.3,126047.0,32.329,32.4329,32.2598,32.2771,126047.0
2019-09-23 10:00:00,37.29,37.41,37.19,37.22,106551.0,32.2685,32.3723,32.1819,32.2079,106551.0
2019-09-23 10:10:00,37.21,37.23,37.05,37.21,128014.0,32.1992,32.2165,32.0608,32.1992,128014.0
2019-09-23 10:20:00,37.2,37.24,37.15,37.23,50481.0,32.1906,32.2252,32.1473,32.2165,50481.0
2019-09-23 10:30:00,37.22,37.37,37.21,37.34,83600.0,32.2079,32.3377,32.1992,32.3117,83600.0
2019-09-23 10:40:00,37.34,37.4,37.3,37.36,115230.0,32.3117,32.3636,32.2771,32.329,115230.0
2019-09-23 10:50:00,37.36,37.38,37.29,37.34,105596.0,32.329,32.3463,32.2685,32.3117,105596.0
2019-09-23 11:00:00,37.35,37.49,37.3,37.31,112563.0,32.3204,32.4415,32.2771,32.2858,112563.0
2019-09-23 11:10:00,37.33,37.46,37.29,37.41,94311.0,32.3031,32.4156,32.2685,32.3723,94311.0
2019-09-23 11:20:00,37.4,37.5,37.3,37.31,81156.0,32.3636,32.4502,32.2771,32.2858,81156.0
2019-09-23 11:30:00,37.31,37.35,37.19,37.23,97499.0,32.2858,32.3204,32.1819,32.2165,97499.0
2019-09-23 11:40:00,37.24,37.29,37.23,37.27,81755.0,32.2252,32.2685,32.2165,32.2512,81755.0
2019-09-23 11:50:00,37.27,37.29,37.16,37.18,66351.0,32.2512,32.2685,32.156,32.1733,66351.0
2019-09-23 12:00:00,37.18,37.24,37.13,37.21,87712.0,32.1733,32.2252,32.13,32.1992,87712.0
2019-09-23 12:10:00,37.22,37.24,37.13,37.16,79001.0,32.2079,32.2252,32.13,32.156,79001.0
2019-09-23 12:20:00,37.16,37.23,37.15,37.21,52865.0,32.156,32.2165,32.1473,32.1992,52865.0
2019-09-23 12:30:00,37.21,37.23,37.19,37.2,46013.0,32.1992,32.2165,32.1819,32.1906,46013.0
2019-09-23 12:40:00,37.21,37.26,37.18,37.18,53336.0,32.1992,32.2425,32.1733,32.1733,53336.0
2019-09-23 12:50:00,37.18,37.21,37.14,37.17,63037.0,32.1733,32.1992,32.1387,32.1646,63037.0
2019-09-23 13:00:00,37.18,37.27,37.18,37.2,59792.0,32.1733,32.2512,32.1733,32.1906,59792.0
2019-09-23 13:10:00,37.2,37.22,37.13,37.14,52722.0,32.1906,32.2079,32.13,32.1387,52722.0
2019-09-23 13:20:00,37.14,37.15,37.03,37.11,83823.0,32.1387,32.1473,32.0435,32.1127,83823.0
2019-09-23 13:30:00,37.12,37.22,37.11,37.21,106780.0,32.1214,32.2079,32.1127,32.1992,106780.0
2019-09-23 13:40:00,37.21,37.28,37.19,37.25,63672.0,32.1992,32.2598,32.1819,32.2338,63672.0
2019-09-23 13:50:00,37.26,37.34,37.26,37.32,68611.0,32.2425,32.3117,32.2425,32.2944,68611.0
2019-09-23 14:00:00,37.32,37.33,37.25,37.29,84013.0,32.2944,32.3031,32.2338,32.2685,84013.0
2019-09-23 14:10:00,37.29,37.36,37.28,37.33,103641.0,32.2685,32.329,32.2598,32.3031,103641.0
2019-09-23 14:20:00,37.33,37.42,37.3,37.41,62976.0,32.3031,32.381,32.2771,32.3723,62976.0
2019-09-23 14:30:00,37.4,37.44,37.36,37.4,72172.0,32.3636,32.3983,32.329,32.3636,72172.0
2019-09-23 14:40:00,37.39,37.4,37.31,37.33,109567.0,32.355,32.3636,32.2858,32.3031,109567.0
2019-09-23 14:50:00,37.34,37.36,37.29,37.33,66005.0,32.3117,32.329,32.2685,32.3031,66005.0
2019-09-23 15:00:00,37.33,37.39,37.32,37.34,72982.0,32.3031,32.355,32.2944,32.3117,72982.0
2019-09-23 15:10:00,37.35,37.4,37.32,37.38,96662.0,32.3204,32.3636,32.2944,32.3463,96662.0
2019-09-23 15:20:00,37.38,37.39,37.31,37.34,88504.0,32.3463,32.355,32.2858,32.3117,88504.0
2019-09-23 15:30:00,37.34,37.36,37.28,37.32,145555.0,32.3117,32.329,32.2598,32.2944,145555.0
2019-09-23 15:40:00,37.31,37.42,37.31,37.41,144621.0,32.2858,32.381,32.2858,32.3723,144621.0
2019-09-23 15:50:00,37.41,37.44,37.3,37.34,470552.0,32.3723,32.3983,32.2771,32.3117,470552.0
2019-09-24 09:30:00,37.13,37.22,36.75,36.8,326377.0,32.13,32.2079,31.8012,31.8444,326377.0
2019-09-24 09:40:00,36.8,36.89,36.69,36.77,127085.0,31.8444,31.9223,31.7493,31.8185,127085.0
2019-09-24 09:50:00,36.77,36.92,36.75,36.81,172860.0,31.8185,31.9483,31.8012,31.8531,172860.0
2019-09-24 10:00:00,36.81,36.81,36.59,36.61,180434.0,31.8531,31.8531,31.6627,31.68,180434.0
2019-09-24 10:10:00,36.62,36.73,36.48,36.57,167207.0,31.6887,31.7839,31.5675,31.6454,167207.0
2019-09-24 10:20:00,36.57,36.67,36.4,36.44,272442.0,31.6454,31.7319,31.4983,31.5329,272442.0
2019-09-24 10:30:00,36.45,36.46,36.36,36.39,206100.0,31.5416,31.5502,31.4637,31.4897,206100.0
2019-09-24 10:40:00,36.39,36.4,36.15,36.18,262981.0,31.4897,31.4983,31.282,31.3079,262981.0
2019-09-24 10:50:00,36.19,36.28,36.13,36.26,235297.0,31.3166,31.3945,31.2647,31.3772,235297.0
2019-09-24 11:00:00,36.24,36.28,36.09,36.13,183654.0,31.3599,31.3945,31.2301,31.2647,183654.0
2019-09-24 11:10:00,36.13,36.26,36.12,36.24,107147.0,31.2647,31.3772,31.256,31.3599,107147.0
2019-09-24 11:20:00,36.24,36.4,36.24,36.29,197283.0,31.3599,31.4983,31.3599,31.4031,197283.0
2019-09-24 11:30:00,36.3,36.32,36.15,36.19,133060.0,31.4118,31.4291,31.282,31.3166,133060.0
2019-09-24 11:40:00,36.19,36.22,36.12,36.22,107795.0,31.3166,31.3425,31.256,31.3425,107795.0
2019-09-24 11:50:00,36.21,36.23,36.16,36.16,95443.0,31.3339,31.3512,31.2906,31.2906,95443.0
2019-09-24 12:00:00,36.15,36.22,36.12,36.2,144590.0,31.282,31.3425,31.256,31.3252,144590.0
2019-09-24 12:10:00,36.2,36.22,36.02,36.02,109043.0,31.3252,31.3425,31.1695,31.1695,109043.0
2019-09-24 12:20:00,36.02,36.07,35.95,36.03,327753.0,31.1695,31.2127,31.1089,31.1781,327753.0
2019-09-24 12:30:00,36.03,36.04,35.89,35.91,100248.0,31.1781,31.1868,31.057,31.0743,100248.0
2019-09-24 12:40:00,35.9,35.91,35.77,35.81,235070.0,31.0656,31.0743,30.9531,30.9878,235070.0
2019-09-24 12:50:00,35.81,35.85,35.65,35.67,150159.0,30.9878,31.0224,30.8493,30.8666,150159.0
2019-09-24 13:00:00,35.67,35.8,35.66,35.76,159734.0,30.8666,30.9791,30.858,30.9445,159734.0
2019-09-24 13:10:00,35.76,35.78,35.69,35.7,137442.0,30.9445,30.9618,30.8839,30.8926,137442.0
2019-09-24 13:20:00,35.7,35.7,35.55,35.56,195240.0,30.8926,30.8926,30.7628,30.7714,195240.0
2019-09-24 13:30:00,35.56,35.65,35.53,35.61,213412.0,30.7714,30.8493,30.7455,30.8147,213412.0
2019-09-24 13:40:00,35.61,35.73,35.57,35.7,359199.0,30.8147,30.9185,30.7801,30.8926,359199.0
2019-09-24 13:50:00,35.7,35.71,35.52,35.55,253319.0,30.8926,30.9012,30.7368,30.7628,253319.0
2019-09-24 14:00:00,35.54,35.56,35.48,35.5,274864.0,30.7541,30.7714,30.7022,30.7195,274864.0
2019-09-24 14:10:00,35.5,35.7,35.43,35.64,462832.0,30.7195,30.8926,30.6589,30.8407,462832.0
2019-09-24 14:20:00,35.65,35.65,35.49,35.59,205642.0,30.8493,30.8493,30.7109,30.7974,205642.0
2019-09-24 14:30:00,35.59,35.6,35.47,35.53,270819.0,30.7974,30.806,30.6935,30.7455,270819.0
2019-09-24 14:40:00,35.52,35.55,35.46,35.48,165533.0,30.7368,30.7628,30.6849,30.7022,165533.0
2019-09-24 14:50:00,35.47,35.51,35.41,35.45,266277.0,30.6935,30.7282,30.6416,30.6762,266277.0
2019-09-24 15:00:00,35.45,35.73,35.45,35.67,274852.0,30.6762,30.9185,30.6762,30.8666,274852.0
2019-09-24 15:10:00,35.66,35.84,35.65,35.72,255740.0,30.858,31.0137,30.8493,30.9099,255740.0
2019-09-24 15:20:00,35.71,35.71,35.59,35.6,214657.0,30.9012,30.9012,30.7974,30.806,214657.0
2019-09-24 15:30:00,35.6,35.63,35.5,35.59,314787.0,30.806,30.832,30.7195,30.7974,314787.0
2019-09-24 15:40:00,35.59,35.66,35.51,35.64,457275.0,30.7974,30.858,30.7282,30.8407,457275.0
2019-09-24 15:50:00,35.63,35.68,35.52,35.57,1413725.0,30.832,30.8753,30.7368,30.7801,1413725.0
2019-09-25 09:30:00,35.3,35.55,35.04,35.48,625430.0,30.5464,30.7628,30.3214,30.7022,625430.0
2019-09-25 09:40:00,35.48,35.53,35.34,35.36,244801.0,30.7022,30.7455,30.5811,30.5984,244801.0
2019-09-25 09:50:00,35.36,35.36,34.93,34.97,391161.0,30.5984,30.5984,30.2263,30.2609,391161.0
2019-09-25 10:00:00,34.97,35.07,34.87,34.88,461178.0,30.2609,30.3474,30.1743,30.183,461178.0
2019-09-25 10:10:00,34.88,35.02,34.83,35.01,458476.0,30.183,30.3041,30.1397,30.2955,458476.0
2019-09-25 10:20:00,35.0,35.11,34.85,34.9,226823.0,30.2868,30.382,30.157,30.2003,226823.0
2019-09-25 10:30:00,34.9,35.1,34.84,34.94,245883.0,30.2003,30.3734,30.1484,30.2349,245883.0
2019-09-25 10:40:00,34.94,35.17,34.9,35.11,328611.0,30.2349,30.4339,30.2003,30.382,328611.0
2019-09-25 10:50:00,35.1,35.28,35.04,35.21,303349.0,30.3734,30.5291,30.3214,30.4686,303349.0
2019-09-25 11:00:00,35.22,35.33,35.19,35.24,263965.0,30.4772,30.5724,30.4512,30.4945,263965.0
2019-09-25 11:10:00,35.25,35.27,35.16,35.2,128384.0,30.5032,30.5205,30.4253,30.4599,128384.0
2019-09-25 11:20:00,35.2,35.37,35.2,35.26,174302.0,30.4599,30.607,30.4599,30.5118,174302.0
2019-09-25 11:30:00,35.25,35.32,35.21,35.24,137702.0,30.5032,30.5637,30.4686,30.4945,137702.0
2019-09-25 11:40:00,35.23,35.26,35.07,35.07,157149.0,30.4859,30.5118,30.3474,30.3474,157149.0
2019-09-25 11:50:00,35.08,35.15,35.07,35.14,112143.0,30.3561,30.4166,30.3474,30.408,112143.0
2019-09-25 12:00:00,35.14,35.2,35.11,35.17,130060.0,30.408,30.4599,30.382,30.4339,130060.0
2019-09-25 12:10:00,35.17,35.21,35.12,35.17,112595.0,30.4339,30.4686,30.3907,30.4339,112595.0
2019-09-25 12:20:00,35.17,35.28,35.16,35.26,144773.0,30.4339,30.5291,30.4253,30.5118,144773.0
2019-09-25 12:30:00,35.26,35.28,35.23,35.26,99164.0,30.5118,30.5291,30.4859,30.5118,99164.0
2019-09-25 12:40:00,35.27,35.3,35.25,35.27,92136.0,30.5205,30.5464,30.5032,30.5205,92136.0
2019-09-25 12:50:00,35.26,35.3,35.21,35.26,83139.0,30.5118,30.5464,30.4686,30.5118,83139.0
2019-09-25 13:00:00,35.25,35.26,35.14,35.2,126858.0,30.5032,30.5118,30.408,30.4599,126858.0
2019-09-25 13:10:00,35.19,35.19,35.05,35.06,59874.0,30.4512,30.4512,30.3301,30.3388,59874.0
2019-09-25 13:20:00,35.07,35.1,35.05,35.09,141752.0,30.3474,30.3734,30.3301,30.3647,141752.0
2019-09-25 13:30:00,35.09,35.11,35.02,35.02,126172.0,30.3647,30.382,30.3041,30.3041,126172.0
2019-09-25 13:40:00,35.02,35.15,35.01,35.11,286046.0,30.3041,30.4166,30.2955,30.382,286046.0
2019-09-25 13:50:00,35.1,35.2,35.09,35.16,128349.0,30.3734,30.4599,30.3647,30.4253,128349.0
2019-09-25 14:00:00,35.15,35.15,35.02,35.02,254850.0,30.4166,30.4166,30.3041,30.3041,254850.0
2019-09-25 14:10:00,35.02,35.05,34.98,35.0,199808.0,30.3041,30.3301,30.2695,30.2868,199808.0
2019-09-25 14:20:00,35.01,35.05,34.95,35.02,180092.0,30.2955,30.3301,30.2436,30.3041,180092.0
2019-09-25 14:30:00,35.02,35.15,35.02,35.11,211645.0,30.3041,30.4166,30.3041,30.382,211645.0
2019-09-25 14:40:00,35.11,35.2,35.11,35.17,122957.0,30.382,30.4599,30.382,30.4339,122957.0
2019-09-25 14:50:00,35.17,35.24,35.16,35.23,129889.0,30.4339,30.4945,30.4253,30.4859,129889.0
2019-09-25 15:00:00,35.22,35.32,35.2,35.3,145306.0,30.4772,30.5637,30.4599,30.5464,145306.0
2019-09-25 15:10:00,35.3,35.33,35.26,35.28,313023.0,30.5464,30.5724,30.5118,30.5291,313023.0
2019-09-25 15:20:00,35.27,35.38,35.27,35.37,261675.0,30.5205,30.6157,30.5205,30.607,261675.0
2019-09-25 15:30:00,35.37,35.42,35.35,35.41,296304.0,30.607,30.6503,30.5897,30.6416,296304.0
2019-09-25 15:40:00,35.41,35.44,35.3,35.31,314849.0,30.6416,30.6676,30.5464,30.5551,314849.0
2019-09-25 15:50:00,35.31,35.33,35.21,35.24,1273422.0,30.5551,30.5724,30.4686,30.4945,1273422.0
2019-09-26 09:30:00,35.0,35.1,34.61,34.65,483998.0,30.2868,30.3734,29.9494,29.984,483998.0
2019-09-26 09:40:00,34.65,34.7,34.53,34.61,268281.0,29.984,30.0272,29.8801,29.9494,268281.0
2019-09-26 09:50:00,34.6,34.61,34.45,34.55,308589.0,29.9407,29.9494,29.8109,29.8974,308589.0
2019-09-26 10:00:00,34.55,34.69,34.52,34.55,240599.0,29.8974,30.0186,29.8715,29.8974,240599.0
2019-09-26 10:10:00,34.55,34.55,34.32,34.41,446858.0,29.8974,29.8974,29.6984,29.7763,446858.0
2019-09-26 10:20:00,34.41,34.44,34.29,34.44,299750.0,29.7763,29.8022,29.6724,29.8022,299750.0
2019-09-26 10:30:00,34.44,34.51,34.33,34.51,258263.0,29.8022,29.8628,29.7071,29.8628,258263.0
2019-09-26 10:40:00,34.51,34.61,34.5,34.58,274451.0,29.8628,29.9494,29.8542,29.9234,274451.0
2019-09-26 10:50:00,34.58,34.66,34.51,34.58,290550.0,29.9234,29.9926,29.8628,29.9234,290550.0
2019-09-26 11:00:00,34.58,34.65,34.49,34.63,206621.0,29.9234,29.984,29.8455,29.9667,206621.0
2019-09-26 11:10:00,34.63,34.7,34.58,34.66,236018.0,29.9667,30.0272,29.9234,29.9926,236018.0
2019-09-26 11:20:00,34.65,34.67,34.54,34.66,162591.0,29.984,30.0013,29.8888,29.9926,162591.0
2019-09-26 11:30:00,34.67,34.75,34.57,34.73,185727.0,30.0013,30.0705,29.9147,30.0532,185727.0
2019-09-26 11:40:00,34.73,34.74,34.64,34.66,218261.0,30.0532,30.0618,29.9753,29.9926,218261.0
2019-09-26 11:50:00,34.66,34.67,34.51,34.51,198088.0,29.9926,30.0013,29.8628,29.8628,198088.0
2019-09-26 12:00:00,34.52,34.58,34.45,34.5,171424.0,29.8715,29.9234,29.8109,29.8542,171424.0
2019-09-26 12:10:00,34.5,34.51,34.43,34.48,150906.0,29.8542,29.8628,29.7936,29.8369,150906.0
2019-09-26 12:20:00,34.49,34.54,34.45,34.52,140832.0,29.8455,29.8888,29.8109,29.8715,140832.0
2019-09-26 12:30:00,34.52,34.62,34.51,34.61,183477.0,29.8715,29.958,29.8628,29.9494,183477.0
2019-09-26 12:40:00,34.61,34.62,34.53,34.57,153213.0,29.9494,29.958,29.8801,29.9147,153213.0
2019-09-26 12:50:00,34.56,34.57,34.46,34.49,101728.0,29.9061,29.9147,29.8196,29.8455,101728.0
2019-09-26 13:00:00,34.5,34.57,34.48,34.5,111600.0,29.8542,29.9147,29.8369,29.8542,111600.0
2019-09-26 13:10:00,34.49,34.5,34.43,34.46,122411.0,29.8455,29.8542,29.7936,29.8196,122411.0
2019-09-26 13:20:00,34.45,34.45,34.38,34.38,104164.0,29.8109,29.8109,29.7503,29.7503,104164.0
2019-09-26 13:30:00,34.39,34.45,34.34,34.43,137914.0,29.759,29.8109,29.7157,29.7936,137914.0
2019-09-26 13:40:00,34.42,34.45,34.4,34.41,109876.0,29.7849,29.8109,29.7676,29.7763,109876.0
2019-09-26 13:50:00,34.41,34.57,34.37,34.55,145760.0,29.7763,29.9147,29.7417,29.8974,145760.0
2019-09-26 14:00:00,34.55,34.6,34.51,34.56,140473.0,29.8974,29.9407,29.8628,29.9061,140473.0
2019-09-26 14:10:00,34.57,34.73,34.51,34.67,145393.0,29.9147,30.0532,29.8628,30.0013,145393.0
2019-09-26 14:20:00,34.66,34.74,34.59,34.6,97585.0,29.9926,30.0618,29.932,29.9407,97585.0
2019-09-26 14:30:00,34.61,34.64,34.58,34.59,199501.0,29.9494,29.9753,29.9234,29.932,199501.0
2019-09-26 14:40:00,34.59,34.64,34.57,34.6,157598.0,29.932,29.9753,29.9147,29.9407,157598.0
2019-09-26 14:50:00,34.59,34.59,34.5,34.53,139722.0,29.932,29.932,29.8542,29.8801,139722.0
2019-09-26 15:00:00,34.52,34.66,34.52,34.62,173324.0,29.8715,29.9926,29.8715,29.958,173324.0
2019-09-26 15:10:00,34.61,34.64,34.58,34.59,134787.0,29.9494,29.9753,29.9234,29.932,134787.0
2019-09-26 15:20:00,34.59,34.69,34.57,34.62,318569.0,29.932,30.0186,29.9147,29.958,318569.0
2019-09-26 15:30:00,34.62,34.68,34.57,34.61,373582.0,29.958,30.0099,29.9147,29.9494,373582.0
2019-09-26 15:40:00,34.6,34.61,34.53,34.58,321859.0,29.9407,29.9494,29.8801,29.9234,321859.0
2019-09-26 15:50:00,34.59,34.66,34.44,34.6,1976750.0,29.932,29.9926,29.8022,29.9407,1976750.0
2019-09-27 09:30:00,34.26,34.72,34.23,34.5,463882.0,29.6465,30.0445,29.6205,29.8542,463882.0
2019-09-27 09:40:00,34.5,34.76,34.45,34.7,202396.0,29.8542,30.0792,29.8109,30.0272,202396.0
2019-09-27 09:50:00,34.71,34.72,34.49,34.59,214936.0,30.0359,30.0445,29.8455,29.932,214936.0
2019-09-27 10:00:00,34.6,34.6,34.4,34.54,221617.0,29.9407,29.9407,29.7676,29.8888,221617.0
2019-09-27 10:10:00,34.54,34.76,34.53,34.76,241956.0,29.8888,30.0792,29.8801,30.0792,241956.0
2019-09-27 10:20:00,34.76,34.89,34.74,34.89,191014.0,30.0792,30.1916,30.0618,30.1916,191014.0
2019-09-27 10:30:00,34.89,34.93,34.79,34.81,213338.0,30.1916,30.2263,30.1051,30.1224,213338.0
2019-09-27 10:40:00,34.81,34.84,34.67,34.7,187477.0,30.1224,30.1484,30.0013,30.0272,187477.0
2019-09-27 10:50:00,34.71,34.72,34.63,34.67,111476.0,30.0359,30.0445,29.9667,30.0013,111476.0
2019-09-27 11:00:00,34.66,34.78,34.61,34.71,137322.0,29.9926,30.0965,29.9494,30.0359,137322.0
2019-09-27 11:10:00,34.72,34.72,34.6,34.61,182561.0,30.0445,30.0445,29.9407,29.9494,182561.0
2019-09-27 11:20:00,34.61,34.63,34.49,34.54,239488.0,29.9494,29.9667,29.8455,29.8888,239488.0
2019-09-27 11:30:00,34.53,34.66,34.27,34.39,277691.0,29.8801,29.9926,29.6551,29.759,277691.0
2019-09-27 11:40:00,34.38,34.46,34.32,34.38,183133.0,29.7503,29.8196,29.6984,29.7503,183133.0
2019-09-27 11:50:00,34.38,34.6,34.3,34.48,175800.0,29.7503,29.9407,29.6811,29.8369,175800.0
2019-09-27 12:00:00,34.48,34.51,34.43,34.48,164752.0,29.8369,29.8628,29.7936,29.8369,164752.0
2019-09-27 12:10:00,34.5,34.53,34.36,34.38,145847.0,29.8542,29.8801,29.733,29.7503,145847.0
2019-09-27 12:20:00,34.38,34.46,34.36,34.41,81841.0,29.7503,29.8196,29.733,29.7763,81841.0
2019-09-27 12:30:00,34.4,34.42,34.35,34.41,101667.0,29.7676,29.7849,29.7244,29.7763,101667.0
2019-09-27 12:40:00,34.41,34.43,34.25,34.27,97342.0,29.7763,29.7936,29.6378,29.6551,97342.0
2019-09-27 12:50:00,34.27,34.32,34.23,34.27,149520.0,29.6551,29.6984,29.6205,29.6551,149520.0
2019-09-27 13:00:00,34.26,34.32,34.19,34.27,124172.0,29.6465,29.6984,29.5859,29.6551,124172.0
2019-09-27 13:10:00,34.28,34.32,34.25,34.3,91246.0,29.6638,29.6984,29.6378,29.6811,91246.0
2019-09-27 13:20:00,34.3,34.35,34.29,34.34,94306.0,29.6811,29.7244,29.6724,29.7157,94306.0
2019-09-27 13:30:00,34.34,34.35,34.26,34.32,134185.0,29.7157,29.7244,29.6465,29.6984,134185.0
2019-09-27 13:40:00,34.32,34.33,34.21,34.23,126449.0,29.6984,29.7071,29.6032,29.6205,126449.0
2019-09-27 13:50:00,34.23,34.32,34.18,34.32,128881.0,29.6205,29.6984,29.5773,29.6984,128881.0
2019-09-27 14:00:00,34.33,34.33,34.26,34.28,108553.0,29.7071,29.7071,29.6465,29.6638,108553.0
2019-09-27 14:10:00,34.28,34.37,34.25,34.34,149092.0,29.6638,29.7417,29.6378,29.7157,149092.0
2019-09-27 14:20:00,34.35,34.36,34.27,34.33,140148.0,29.7244,29.733,29.6551,29.7071,140148.0
2019-09-27 14:30:00,34.32,34.32,34.25,34.28,234528.0,29.6984,29.6984,29.6378,29.6638,234528.0
2019-09-27 14:40:00,34.28,34.31,34.16,34.17,318142.0,29.6638,29.6898,29.56,29.5686,318142.0
2019-09-27 14:50:00,34.17,34.21,34.13,34.21,122765.0,29.5686,29.6032,29.534,29.6032,122765.0
2019-09-27 15:00:00,34.21,34.23,34.11,34.13,179291.0,29.6032,29.6205,29.5167,29.534,179291.0
2019-09-27 15:10:00,34.13,34.25,34.13,34.25,119498.0,29.534,29.6378,29.534,29.6378,119498.0
2019-09-27 15:20:00,34.25,34.26,34.16,34.18,221030.0,29.6378,29.6465,29.56,29.5773,221030.0
2019-09-27 15:30:00,34.18,34.34,34.16,34.3,265895.0,29.5773,29.7157,29.56,29.6811,265895.0
2019-09-27 15:40:00,34.3,34.41,34.26,34.26,444360.0,29.6811,29.7763,29.6465,29.6465,444360.0
2019-09-27 15:50:00,34.27,34.36,34.26,34.34,937920.0,29.6551,29.733,29.6465,29.7157,937920.0
2019-09-30 09:30:00,34.15,34.27,33.97,34.18,308521.0,29.5513,29.6551,29.3955,29.5773,308521.0
2019-09-30 09:40:00,34.2,34.2,34.03,34.09,160486.0,29.5946,29.5946,29.4475,29.4994,160486.0
2019-09-30 09:50:00,34.08,34.08,33.81,34.0,278847.0,29.4907,29.4907,29.2571,29.4215,278847.0
2019-09-30 10:00:00,34.01,34.05,33.84,34.02,160107.0,29.4302,29.4648,29.283,29.4388,160107.0
2019-09-30 10:10:00,34.01,34.27,34.0,34.26,172415.0,29.4302,29.6551,29.4215,29.6465,172415.0
2019-09-30 10:20:00,34.26,34.26,34.16,34.17,119740.0,29.6465,29.6465,29.56,29.5686,119740.0
2019-09-30 10:30:00,34.18,34.28,34.18,34.27,138677.0,29.5773,29.6638,29.5773,29.6551,138677.0
2019-09-30 10:40:00,34.27,34.42,34.22,34.41,187131.0,29.6551,29.7849,29.6119,29.7763,187131.0
2019-09-30 10:50:00,34.39,34.47,34.37,34.44,302433.0,29.759,29.8282,29.7417,29.8022,302433.0
2019-09-30 11:00:00,34.43,34.44,34.28,34.34,142973.0,29.7936,29.8022,29.6638,29.7157,142973.0
2019-09-30 11:10:00,34.35,34.36,34.2,34.2,118721.0,29.7244,29.733,29.5946,29.5946,118721.0
2019-09-30 11:20:00,34.19,34.21,34.12,34.17,93161.0,29.5859,29.6032,29.5253,29.5686,93161.0
2019-09-30 11:30:00,34.17,34.25,34.14,34.23,137874.0,29.5686,29.6378,29.5426,29.6205,137874.0
2019-09-30 11:40:00,34.24,34.28,34.21,34.27,139826.0,29.6292,29.6638,29.6032,29.6551,139826.0
2019-09-30 11:50:00,34.28,34.31,34.21,34.22,94739.0,29.6638,29.6898,29.6032,29.6119,94739.0
2019-09-30 12:00:00,34.22,34.25,34.19,34.24,135893.0,29.6119,29.6378,29.5859,29.6292,135893.0
2019-09-30 12:10:00,34.24,34.25,34.14,34.19,128651.0,29.6292,29.6378,29.5426,29.5859,128651.0
2019-09-30 12:20:00,34.18,34.35,34.18,34.27,119978.0,29.5773,29.7244,29.5773,29.6551,119978.0
2019-09-30 12:30:00,34.27,34.3,34.17,34.18,83989.0,29.6551,29.6811,29.5686,29.5773,83989.0
2019-09-30 12:40:00,34.17,34.18,34.08,34.09,123740.0,29.5686,29.5773,29.4907,29.4994,123740.0
2019-09-30 12:50:00,34.09,34.2,34.08,34.18,86615.0,29.4994,29.5946,29.4907,29.5773,86615.0
2019-09-30 13:00:00,34.17,34.21,34.13,34.14,82888.0,29.5686,29.6032,29.534,29.5426,82888.0
2019-09-30 13:10:00,34.13,34.18,34.07,34.08,108703.0,29.534,29.5773,29.4821,29.4907,108703.0
2019-09-30 13:20:00,34.08,34.19,34.03,34.16,192859.0,29.4907,29.5859,29.4475,29.56,192859.0
2019-09-30 13:30:00,34.15,34.27,34.13,34.26,134575.0,29.5513,29.6551,29.534,29.6465,134575.0
2019-09-30 13:40:00,34.26,34.33,34.22,34.25,181312.0,29.6465,29.7071,29.6119,29.6378,181312.0
2019-09-30 13:50:00,34.25,34.28,34.16,34.19,103022.0,29.6378,29.6638,29.56,29.5859,103022.0
2019-09-30 14:00:00,34.18,34.19,34.13,34.14,159773.0,29.5773,29.5859,29.534,29.5426,159773.0
2019-09-30 14:10:00,34.14,34.16,34.08,34.11,138447.0,29.5426,29.56,29.4907,29.5167,138447.0
2019-09-30 14:20:00,34.1,34.15,34.07,34.1,170526.0,29.508,29.5513,29.4821,29.508,170526.0
2019-09-30 14:30:00,34.1,34.24,34.05,34.23,183009.0,29.508,29.6292,29.4648,29.6205,183009.0
2019-09-30 14:40:00,34.23,34.32,34.2,34.28,139665.0,29.6205,29.6984,29.5946,29.6638,139665.0
2019-09-30 14:50:00,34.28,34.3,34.25,34.27,129949.0,29.6638,29.6811,29.6378,29.6551,129949.0
2019-09-30 15:00:00,34.27,34.34,34.26,34.29,109024.0,29.6551,29.7157,29.6465,29.6724,109024.0
2019-09-30 15:10:00,34.29,34.38,34.28,34.37,146617.0,29.6724,29.7503,29.6638,29.7417,146617.0
2019-09-30 15:20:00,34.37,34.39,34.28,34.29,187197.0,29.7417,29.759,29.6638,29.6724,187197.0
2019-09-30 15:30:00,34.28,34.35,34.26,34.29,270927.0,29.6638,29.7244,29.6465,29.6724,270927.0
2019-09-30 15:40:00,34.29,34.32,34.24,34.27,382678.0,29.6724,29.6984,29.6292,29.6551,382678.0
2019-09-30 15:50:00,34.27,34.29,34.15,34.16,830229.0,29.6551,29.6724,29.5513,29.56,830229.0
2019-10-01 09:30:00,34.36,34.46,34.2,34.22,256774.0,29.733,29.8196,29.5946,29.6119,256774.0
2019-10-01 09:40:00,34.21,34.47,34.21,34.46,136885.0,29.6032,29.8282,29.6032,29.8196,136885.0
2019-10-01 09:50:00,34.46,34.57,34.32,34.44,161812.0,29.8196,29.9147,29.6984,29.8022,161812.0
2019-10-01 10:00:00,34.42,34.48,34.1,34.16,401172.0,29.7849,29.8369,29.508,29.56,401172.0
2019-10-01 10:10:00,34.16,34.24,34.03,34.05,189226.0,29.56,29.6292,29.4475,29.4648,189226.0
2019-10-01 10:20:00,34.05,34.11,33.97,34.1,195498.0,29.4648,29.5167,29.3955,29.508,195498.0
2019-10-01 10:30:00,34.12,34.14,33.96,34.01,142867.0,29.5253,29.5426,29.3869,29.4302,142867.0
2019-10-01 10:40:00,34.01,34.03,33.81,33.82,172211.0,29.4302,29.4475,29.2571,29.2657,172211.0
2019-10-01 10:50:00,33.81,33.87,33.76,33.8,193109.0,29.2571,29.309,29.2138,29.2484,193109.0
2019-10-01 11:00:00,33.79,33.8,33.64,33.64,190965.0,29.2398,29.2484,29.11,29.11,190965.0
2019-10-01 11:10:00,33.65,33.68,33.59,33.66,133875.0,29.1186,29.1446,29.0667,29.1273,133875.0
2019-10-01 11:20:00,33.66,33.74,33.61,33.74,175610.0,29.1273,29.1965,29.084,29.1965,175610.0
2019-10-01 11:30:00,33.73,33.78,33.68,33.68,94980.0,29.1879,29.2311,29.1446,29.1446,94980.0
2019-10-01 11:40:00,33.67,33.67,33.44,33.45,181635.0,29.1359,29.1359,28.9369,28.9456,181635.0
2019-10-01 11:50:00,33.45,33.54,33.43,33.51,141172.0,28.9456,29.0234,28.9283,28.9975,141172.0
2019-10-01 12:00:00,33.5,33.51,33.41,33.41,136149.0,28.9888,28.9975,28.9109,28.9109,136149.0
2019-10-01 12:10:00,33.41,33.42,33.24,33.39,223353.0,28.9109,28.9196,28.7638,28.8936,223353.0
2019-10-01 12:20:00,33.4,33.41,33.33,33.34,118934.0,28.9023,28.9109,28.8417,28.8504,118934.0
2019-10-01 12:30:00,33.35,33.37,33.3,33.32,152527.0,28.859,28.8763,28.8158,28.8331,152527.0
2019-10-01 12:40:00,33.32,33.41,33.31,33.34,116881.0,28.8331,28.9109,28.8244,28.8504,116881.0
2019-10-01 12:50:00,33.34,33.35,33.12,33.12,243128.0,28.8504,28.859,28.66,28.66,243128.0
2019-10-01 13:00:00,33.12,33.16,33.08,33.14,179978.0,28.66,28.6946,28.6254,28.6773,179978.0
2019-10-01 13:10:00,33.14,33.16,33.01,33.02,150788.0,28.6773,28.6946,28.5648,28.5735,150788.0
2019-10-01 13:20:00,33.03,33.07,32.91,32.97,341138.0,28.5821,28.6167,28.4783,28.5302,341138.0
2019-10-01 13:30:00,32.97,32.97,32.83,32.89,313941.0,28.5302,28.5302,28.4091,28.461,313941.0
2019-10-01 13:40:00,32.89,32.9,32.78,32.88,302800.0,28.461,28.4696,28.3658,28.4523,302800.0
2019-10-01 13:50:00,32.89,32.97,32.82,32.83,272593.0,28.461,28.5302,28.4004,28.4091,272593.0
2019-10-01 14:00:00,32.84,32.84,32.7,32.72,259228.0,28.4177,28.4177,28.2966,28.3139,259228.0
2019-10-01 14:10:00,32.72,32.8,32.71,32.79,244130.0,28.3139,28.3831,28.3052,28.3744,244130.0
2019-10-01 14:20:00,32.79,32.91,32.76,32.87,623642.0,28.3744,28.4783,28.3485,28.4437,623642.0
2019-10-01 14:30:00,32.87,33.0,32.86,32.89,543544.0,28.4437,28.5562,28.435,28.461,543544.0
2019-10-01 14:40:00,32.89,32.97,32.87,32.89,264104.0,28.461,28.5302,28.4437,28.461,264104.0
2019-10-01 14:50:00,32.89,32.89,32.82,32.85,235659.0,28.461,28.461,28.4004,28.4264,235659.0
2019-10-01 15:00:00,32.85,32.86,32.77,32.84,207189.0,28.4264,28.435,28.3571,28.4177,207189.0
2019-10-01 15:10:00,32.83,32.84,32.74,32.83,289080.0,28.4091,28.4177,28.3312,28.4091,289080.0
2019-10-01 15:20:00,32.84,32.87,32.81,32.86,250184.0,28.4177,28.4437,28.3917,28.435,250184.0
2019-10-01 15:30:00,32.86,32.87,32.72,32.73,355885.0,28.435,28.4437,28.3139,28.3225,355885.0
2019-10-01 15:40:00,32.73,32.79,32.7,32.72,433069.0,28.3225,28.3744,28.2966,28.3139,433069.0
2019-10-01 15:50:00,32.72,32.79,32.67,32.68,1122758.0,28.3139,28.3744,28.2706,28.2793,1122758.0
2019-10-02 09:30:00,32.64,32.64,32.08,32.17,613558.0,28.2446,28.2446,27.76,27.8379,613558.0
2019-10-02 09:40:00,32.18,32.32,32.07,32.26,250620.0,27.8466,27.9677,27.7514,27.9158,250620.0
2019-10-02 09:50:00,32.26,32.28,32.12,32.25,296887.0,27.9158,27.9331,27.7947,27.9072,296887.0
2019-10-02 10:00:00,32.26,32.72,32.22,32.66,523338.0,27.9158,28.3139,27.8812,28.2619,523338.0
2019-10-02 10:10:00,32.66,32.75,32.57,32.7,466673.0,28.2619,28.3398,28.1841,28.2966,466673.0
2019-10-02 10:20:00,32.69,32.76,32.56,32.56,186083.0,28.2879,28.3485,28.1754,28.1754,186083.0
2019-10-02 10:30:00,32.56,32.56,32.14,32.2,254028.0,28.1754,28.1754,27.812,27.8639,254028.0
2019-10-02 10:40:00,32.19,32.29,32.15,32.18,157337.0,27.8552,27.9418,27.8206,27.8466,157337.0
2019-10-02 10:50:00,32.18,32.32,32.18,32.23,185761.0,27.8466,27.9677,27.8466,27.8898,185761.0
2019-10-02 11:00:00,32.23,32.46,32.21,32.23,126815.0,27.8898,28.0889,27.8725,27.8898,126815.0
2019-10-02 11:10:00,32.23,32.24,31.99,32.04,355404.0,27.8898,27.8985,27.6822,27.7254,355404.0
2019-10-02 11:20:00,32.05,32.1,31.93,31.99,303221.0,27.7341,27.7774,27.6302,27.6822,303221.0
2019-10-02 11:30:00,31.98,32.03,31.82,31.89,249773.0,27.6735,27.7168,27.5351,27.5956,249773.0
2019-10-02 11:40:00,31.89,31.91,31.84,31.88,176851.0,27.5956,27.6129,27.5524,27.587,176851.0
2019-10-02 11:50:00,31.89,32.08,31.88,32.06,243494.0,27.5956,27.76,27.587,27.7427,243494.0
2019-10-02 12:00:00,32.05,32.12,32.0,32.05,171669.0,27.7341,27.7947,27.6908,27.7341,171669.0
2019-10-02 12:10:00,32.05,32.07,31.93,31.96,253244.0,27.7341,27.7514,27.6302,27.6562,253244.0
2019-10-02 12:20:00,31.96,32.09,31.88,32.05,149449.0,27.6562,27.7687,27.587,27.7341,149449.0
2019-10-02 12:30:00,32.05,32.06,31.94,31.98,109093.0,27.7341,27.7427,27.6389,27.6735,109093.0
2019-10-02 12:40:00,31.98,32.0,31.93,31.96,172398.0,27.6735,27.6908,27.6302,27.6562,172398.0
2019-10-02 12:50:00,31.96,32.04,31.95,32.04,204591.0,27.6562,27.7254,27.6476,27.7254,204591.0
2019-10-02 13:00:00,32.04,32.09,31.97,32.02,322096.0,27.7254,27.7687,27.6649,27.7081,322096.0
2019-10-02 13:10:00,32.02,32.15,32.0,32.02,217723.0,27.7081,27.8206,27.6908,27.7081,217723.0
2019-10-02 13:20:00,32.02,32.16,31.99,32.11,219656.0,27.7081,27.8293,27.6822,27.786,219656.0
2019-10-02 13:30:00,32.1,32.11,31.99,31.99,115714.0,27.7774,27.786,27.6822,27.6822,115714.0
2019-10-02 13:40:00,31.99,32.01,31.92,31.93,121644.0,27.6822,27.6995,27.6216,27.6302,121644.0
2019-10-02 13:50:00,31.93,31.95,31.89,31.93,341823.0,27.6302,27.6476,27.5956,27.6302,341823.0
2019-10-02 14:00:00,31.92,31.99,31.89,31.93,275372.0,27.6216,27.6822,27.5956,27.6302,275372.0
2019-10-02 14:10:00,31.94,31.94,31.77,31.84,220984.0,27.6389,27.6389,27.4918,27.5524,220984.0
2019-10-02 14:20:00,31.84,31.87,31.72,31.72,230780.0,27.5524,27.5783,27.4485,27.4485,230780.0
2019-10-02 14:30:00,31.72,31.75,31.69,31.71,203613.0,27.4485,27.4745,27.4226,27.4399,203613.0
2019-10-02 14:40:00,31.72,31.8,31.68,31.76,274500.0,27.4485,27.5178,27.4139,27.4831,274500.0
2019-10-02 14:50:00,31.75,31.76,31.65,31.75,233870.0,27.4745,27.4831,27.388,27.4745,233870.0
2019-10-02 15:00:00,31.75,31.77,31.67,31.74,236041.0,27.4745,27.4918,27.4053,27.4658,236041.0
2019-10-02 15:10:00,31.74,31.82,31.71,31.79,283283.0,27.4658,27.5351,27.4399,27.5091,283283.0
2019-10-02 15:20:00,31.8,31.85,31.77,31.83,296733.0,27.5178,27.561,27.4918,27.5437,296733.0
2019-10-02 15:30:00,31.83,31.89,31.79,31.84,425725.0,27.5437,27.5956,27.5091,27.5524,425725.0
2019-10-02 15:40:00,31.85,31.87,31.7,31.71,531122.0,27.561,27.5783,27.4312,27.4399,531122.0
2019-10-02 15:50:00,31.71,31.8,31.66,31.76,1221781.0,27.4399,27.5178,27.3966,27.4831,1221781.0
2019-10-03 09:30:00,31.59,31.84,31.46,31.65,446951.0,27.336,27.5524,27.2235,27.388,446951.0
2019-10-03 09:40:00,31.65,31.96,31.59,31.91,176653.0,27.388,27.6562,27.336,27.6129,176653.0
2019-10-03 09:50:00,31.91,31.94,31.76,31.88,169198.0,27.6129,27.6389,27.4831,27.587,169198.0
2019-10-03 10:00:00,31.87,31.88,31.47,31.54,391288.0,27.5783,27.587,27.2322,27.2928,391288.0
2019-10-03 10:10:00,31.53,31.74,31.48,31.74,221535.0,27.2841,27.4658,27.2408,27.4658,221535.0
2019-10-03 10:20:00,31.73,31.85,31.7,31.73,506250.0,27.4572,27.561,27.4312,27.4572,506250.0
2019-10-03 10:30:00,31.74,31.88,31.69,31.78,156825.0,27.4658,27.587,27.4226,27.5004,156825.0
2019-10-03 10:40:00,31.79,31.81,31.52,31.56,129633.0,27.5091,27.5264,27.2755,27.3101,129633.0
2019-10-03 10:50:00,31.58,31.87,31.56,31.84,208869.0,27.3274,27.5783,27.3101,27.5524,208869.0
2019-10-03 11:00:00,31.83,32.01,31.77,31.95,347668.0,27.5437,27.6995,27.4918,27.6476,347668.0
2019-10-03 11:10:00,31.94,32.04,31.9,31.95,301665.0,27.6389,27.7254,27.6043,27.6476,301665.0
2019-10-03 11:20:00,31.96,32.01,31.84,31.87,241378.0,27.6562,27.6995,27.5524,27.5783,241378.0
2019-10-03 11:30:00,31.86,31.9,31.72,31.74,125650.0,27.5697,27.6043,27.4485,27.4658,125650.0
2019-10-03 11:40:00,31.74,31.77,31.66,31.7,155341.0,27.4658,27.4918,27.3966,27.4312,155341.0
2019-10-03 11:50:00,31.71,31.82,31.69,31.81,133173.0,27.4399,27.5351,27.4226,27.5264,133173.0
2019-10-03 12:00:00,31.81,32.0,31.8,31.96,177284.0,27.5264,27.6908,27.5178,27.6562,177284.0
2019-10-03 12:10:00,31.96,31.97,31.83,31.87,148990.0,27.6562,27.6649,27.5437,27.5783,148990.0
2019-10-03 12:20:00,31.86,32.03,31.83,31.96,155436.0,27.5697,27.7168,27.5437,27.6562,155436.0
2019-10-03 12:30:00,31.95,32.02,31.92,32.0,307039.0,27.6476,27.7081,27.6216,27.6908,307039.0
2019-10-03 12:40:00,32.0,32.04,31.95,31.96,277297.0,27.6908,27.7254,27.6476,27.6562,277297.0
2019-10-03 12:50:00,31.96,31.98,31.9,31.94,103559.0,27.6562,27.6735,27.6043,27.6389,103559.0
2019-10-03 13:00:00,31.95,31.99,31.89,31.96,107300.0,27.6476,27.6822,27.5956,27.6562,107300.0
2019-10-03 13:10:00,31.96,32.02,31.93,31.96,140822.0,27.6562,27.7081,27.6302,27.6562,140822.0
2019-10-03 13:20:00,31.96,32.01,31.9,32.0,161953.0,27.6562,27.6995,27.6043,27.6908,161953.0
2019-10-03 13:30:00,32.0,32.04,31.93,32.01,320302.0,27.6908,27.7254,27.6302,27.6995,320302.0
2019-10-03 13:40:00,32.01,32.23,32.01,32.23,235968.0,27.6995,27.8898,27.6995,27.8898,235968.0
2019-10-03 13:50:00,32.23,32.29,32.17,32.27,136510.0,27.8898,27.9418,27.8379,27.9245,136510.0
2019-10-03 14:00:00,32.28,32.28,32.18,32.23,201811.0,27.9331,27.9331,27.8466,27.8898,201811.0
2019-10-03 14:10:00,32.24,32.25,32.15,32.22,187435.0,27.8985,27.9072,27.8206,27.8812,187435.0
2019-10-03 14:20:00,32.22,32.31,32.21,32.26,182187.0,27.8812,27.9591,27.8725,27.9158,182187.0
2019-10-03 14:30:00,32.26,32.28,32.18,32.2,129281.0,27.9158,27.9331,27.8466,27.8639,129281.0
2019-10-03 14:40:00,32.19,32.21,32.13,32.19,136191.0,27.8552,27.8725,27.8033,27.8552,136191.0
2019-10-03 14:50:00,32.18,32.23,32.16,32.19,114070.0,27.8466,27.8898,27.8293,27.8552,114070.0
2019-10-03 15:00:00,32.2,32.2,32.12,32.13,172414.0,27.8639,27.8639,27.7947,27.8033,172414.0
2019-10-03 15:10:00,32.12,32.17,32.08,32.09,169999.0,27.7947,27.8379,27.76,27.7687,169999.0
2019-10-03 15:20:00,32.08,32.12,32.0,32.05,231738.0,27.76,27.7947,27.6908,27.7341,231738.0
2019-10-03 15:30:00,32.05,32.05,31.97,32.0,338044.0,27.7341,27.7341,27.6649,27.6908,338044.0
2019-10-03 15:40:00,32.01,32.05,31.9,31.91,471878.0,27.6995,27.7341,27.6043,27.6129,471878.0
2019-10-03 15:50:00,31.91,32.07,31.88,32.06,1366169.0,27.6129,27.7514,27.587,27.7427,1366169.0
2019-10-04 09:30:00,32.08,32.41,32.08,32.19,521395.0,27.76,28.0456,27.76,27.8552,521395.0
2019-10-04 09:40:00,32.19,32.38,32.07,32.28,161605.0,27.8552,28.0196,27.7514,27.9331,161605.0
2019-10-04 09:50:00,32.28,32.31,32.16,32.24,127985.0,27.9331,27.9591,27.8293,27.8985,127985.0
2019-10-04 10:00:00,32.23,32.28,32.07,32.09,223102.0,27.8898,27.9331,27.7514,27.7687,223102.0
2019-10-04 10:10:00,32.08,32.12,32.03,32.07,233611.0,27.76,27.7947,27.7168,27.7514,233611.0
2019-10-04 10:20:00,32.06,32.14,32.01,32.03,344941.0,27.7427,27.812,27.6995,27.7168,344941.0
2019-10-04 10:30:00,32.02,32.04,31.9,31.91,233041.0,27.7081,27.7254,27.6043,27.6129,233041.0
2019-10-04 10:40:00,31.9,31.93,31.76,31.79,151305.0,27.6043,27.6302,27.4831,27.5091,151305.0
2019-10-04 10:50:00,31.79,31.97,31.78,31.92,117016.0,27.5091,27.6649,27.5004,27.6216,117016.0
2019-10-04 11:00:00,31.92,32.03,31.89,31.95,207841.0,27.6216,27.7168,27.5956,27.6476,207841.0
2019-10-04 11:10:00,31.95,31.96,31.84,31.85,185996.0,27.6476,27.6562,27.5524,27.561,185996.0
2019-10-04 11:20:00,31.84,31.85,31.76,31.83,160918.0,27.5524,27.561,27.4831,27.5437,160918.0
2019-10-04 11:30:00,31.82,31.91,31.76,31.77,189042.0,27.5351,27.6129,27.4831,27.4918,189042.0
2019-10-04 11:40:00,31.76,31.79,31.71,31.74,183401.0,27.4831,27.5091,27.4399,27.4658,183401.0
2019-10-04 11:50:00,31.73,31.8,31.73,31.75,182340.0,27.4572,27.5178,27.4572,27.4745,182340.0
2019-10-04 12:00:00,31.76,31.91,31.75,31.89,243533.0,27.4831,27.6129,27.4745,27.5956,243533.0
2019-10-04 12:10:00,31.88,31.91,31.8,31.8,127415.0,27.587,27.6129,27.5178,27.5178,127415.0
2019-10-04 12:20:00,31.8,31.85,31.78,31.84,239947.0,27.5178,27.561,27.5004,27.5524,239947.0
2019-10-04 12:30:00,31.83,31.87,31.76,31.77,153768.0,27.5437,27.5783,27.4831,27.4918,153768.0
2019-10-04 12:40:00,31.78,31.86,31.75,31.83,132384.0,27.5004,27.5697,27.4745,27.5437,132384.0
2019-10-04 12:50:00,31.82,31.86,31.8,31.83,91317.0,27.5351,27.5697,27.5178,27.5437,91317.0
2019-10-04 13:00:00,31.82,31.84,31.76,31.78,127136.0,27.5351,27.5524,27.4831,27.5004,127136.0
2019-10-04 13:10:00,31.78,31.96,31.78,31.93,136448.0,27.5004,27.6562,27.5004,27.6302,136448.0
2019-10-04 13:20:00,31.93,31.98,31.88,31.91,134878.0,27.6302,27.6735,27.587,27.6129,134878.0
2019-10-04 13:30:00,31.9,31.95,31.82,31.94,158100.0,27.6043,27.6476,27.5351,27.6389,158100.0
2019-10-04 13:40:00,31.94,32.04,31.94,31.97,153178.0,27.6389,27.7254,27.6389,27.6649,153178.0
2019-10-04 13:50:00,31.97,31.99,31.84,31.88,169409.0,27.6649,27.6822,27.5524,27.587,169409.0
2019-10-04 14:00:00,31.89,31.95,31.86,31.91,136126.0,27.5956,27.6476,27.5697,27.6129,136126.0
2019-10-04 14:10:00,31.91,31.95,31.87,31.88,115541.0,27.6129,27.6476,27.5783,27.587,115541.0
2019-10-04 14:20:00,31.88,31.88,31.81,31.86,157639.0,27.587,27.587,27.5264,27.5697,157639.0
2019-10-04 14:30:00,31.86,31.89,31.79,31.8,139351.0,27.5697,27.5956,27.5091,27.5178,139351.0
2019-10-04 14:40:00,31.8,31.8,31.69,31.7,187055.0,27.5178,27.5178,27.4226,27.4312,187055.0
2019-10-04 14:50:00,31.7,31.73,31.69,31.73,197411.0,27.4312,27.4572,27.4226,27.4572,197411.0
2019-10-04 15:00:00,31.73,31.77,31.7,31.75,256801.0,27.4572,27.4918,27.4312,27.4745,256801.0
2019-10-04 15:10:00,31.75,31.79,31.72,31.77,184821.0,27.4745,27.5091,27.4485,27.4918,184821.0
2019-10-04 15:20:00,31.77,31.8,31.7,31.77,328598.0,27.4918,27.5178,27.4312,27.4918,328598.0
2019-10-04 15:30:00,31.78,31.8,31.74,31.78,280204.0,27.5004,27.5178,27.4658,27.5004,280204.0
2019-10-04 15:40:00,31.79,31.83,31.77,31.82,442407.0,27.5091,27.5437,27.4918,27.5351,442407.0
2019-10-04 15:50:00,31.82,31.93,31.8,31.88,886468.0,27.5351,27.6302,27.5178,27.587,886468.0
2019-10-07 09:30:00,32.11,32.2,31.88,31.91,509240.0,27.786,27.8639,27.587,27.6129,509240.0
2019-10-07 09:40:00,31.9,32.14,31.82,32.13,175258.0,27.6043,27.812,27.5351,27.8033,175258.0
2019-10-07 09:50:00,32.13,32.24,32.07,32.09,169758.0,27.8033,27.8985,27.7514,27.7687,169758.0
2019-10-07 10:00:00,32.09,32.27,32.09,32.26,214393.0,27.7687,27.9245,27.7687,27.9158,214393.0
2019-10-07 10:10:00,32.25,32.34,32.22,32.3,205939.0,27.9072,27.985,27.8812,27.9504,205939.0
2019-10-07 10:20:00,32.3,32.47,32.28,32.42,150947.0,27.9504,28.0975,27.9331,28.0543,150947.0
2019-10-07 10:30:00,32.43,32.47,32.32,32.33,216887.0,28.0629,28.0975,27.9677,27.9764,216887.0
2019-10-07 10:40:00,32.33,32.48,32.33,32.48,135606.0,27.9764,28.1062,27.9764,28.1062,135606.0
2019-10-07 10:50:00,32.48,32.55,32.41,32.45,242963.0,28.1062,28.1668,28.0456,28.0802,242963.0
2019-10-07 11:00:00,32.45,32.62,32.44,32.56,263476.0,28.0802,28.2273,28.0716,28.1754,263476.0
2019-10-07 11:10:00,32.56,32.6,32.38,32.4,210453.0,28.1754,28.21,28.0196,28.037,210453.0
2019-10-07 11:20:00,32.4,32.5,32.39,32.45,147808.0,28.037,28.1235,28.0283,28.0802,147808.0
2019-10-07 11:30:00,32.45,32.46,32.34,32.36,147987.0,28.0802,28.0889,27.985,28.0023,147987.0
2019-10-07 11:40:00,32.36,32.45,32.33,32.4,155816.0,28.0023,28.0802,27.9764,28.037,155816.0
2019-10-07 11:50:00,32.4,32.41,32.21,32.23,336789.0,28.037,28.0456,27.8725,27.8898,336789.0
2019-10-07 12:00:00,32.23,32.29,32.22,32.29,124462.0,27.8898,27.9418,27.8812,27.9418,124462.0
2019-10-07 12:10:00,32.28,32.35,32.25,32.32,113387.0,27.9331,27.9937,27.9072,27.9677,113387.0
2019-10-07 12:20:00,32.32,32.34,32.28,32.29,228761.0,27.9677,27.985,27.9331,27.9418,228761.0
2019-10-07 12:30:00,32.29,32.3,32.14,32.22,228675.0,27.9418,27.9504,27.812,27.8812,228675.0
2019-10-07 12:40:00,32.23,32.31,32.22,32.25,136481.0,27.8898,27.9591,27.8812,27.9072,136481.0
2019-10-07 12:50:00,32.25,32.29,32.21,32.21,294737.0,27.9072,27.9418,27.8725,27.8725,294737.0
2019-10-07 13:00:00,32.21,32.24,32.12,32.16,98206.0,27.8725,27.8985,27.7947,27.8293,98206.0
2019-10-07 13:10:00,32.16,32.19,32.11,32.15,136828.0,27.8293,27.8552,27.786,27.8206,136828.0
2019-10-07 13:20:00,32.15,32.18,32.13,32.16,98234.0,27.8206,27.8466,27.8033,27.8293,98234.0
2019-10-07 13:30:00,32.16,32.35,32.16,32.33,235788.0,27.8293,27.9937,27.8293,27.9764,235788.0
2019-10-07 13:40:00,32.33,32.37,32.28,32.28,182472.0,27.9764,28.011,27.9331,27.9331,182472.0
2019-10-07 13:50:00,32.27,32.28,32.15,32.16,121548.0,27.9245,27.9331,27.8206,27.8293,121548.0
2019-10-07 14:00:00,32.16,32.2,32.12,32.14,175248.0,27.8293,27.8639,27.7947,27.812,175248.0
2019-10-07 14:10:00,32.14,32.22,32.14,32.21,109514.0,27.812,27.8812,27.812,27.8725,109514.0
2019-10-07 14:20:00,32.22,32.22,32.14,32.17,184985.0,27.8812,27.8812,27.812,27.8379,184985.0
2019-10-07 14:30:00,32.16,32.2,32.1,32.1,150269.0,27.8293,27.8639,27.7774,27.7774,150269.0
2019-10-07 14:40:00,32.1,32.13,32.06,32.09,125013.0,27.7774,27.8033,27.7427,27.7687,125013.0
2019-10-07 14:50:00,32.08,32.16,32.02,32.15,161830.0,27.76,27.8293,27.7081,27.8206,161830.0
2019-10-07 15:00:00,32.16,32.17,32.08,32.17,133513.0,27.8293,27.8379,27.76,27.8379,133513.0
2019-10-07 15:10:00,32.16,32.17,32.09,32.09,168462.0,27.8293,27.8379,27.7687,27.7687,168462.0
2019-10-07 15:20:00,32.09,32.11,32.03,32.07,205748.0,27.7687,27.786,27.7168,27.7514,205748.0
2019-10-07 15:30:00,32.07,32.09,31.96,32.01,385031.0,27.7514,27.7687,27.6562,27.6995,385031.0
2019-10-07 15:40:00,32.01,32.02,31.9,31.93,303470.0,27.6995,27.7081,27.6043,27.6302,303470.0
2019-10-07 15:50:00,31.93,31.98,31.79,31.81,1813893.0,27.6302,27.6735,27.5091,27.5264,1813893.0
2019-10-08 09:30:00,31.49,31.75,31.41,31.58,319290.0,27.2495,27.4745,27.1803,27.3274,319290.0
2019-10-08 09:40:00,31.58,31.76,31.44,31.61,181529.0,27.3274,27.4831,27.2062,27.3533,181529.0
2019-10-08 09:50:00,31.61,31.67,31.57,31.64,381221.0,27.3533,27.4053,27.3187,27.3793,381221.0
2019-10-08 10:00:00,31.64,31.76,31.5,31.76,200844.0,27.3793,27.4831,27.2582,27.4831,200844.0
2019-10-08 10:10:00,31.76,31.86,31.63,31.66,296436.0,27.4831,27.5697,27.3706,27.3966,296436.0
2019-10-08 10:20:00,31.65,31.68,31.47,31.53,303072.0,27.388,27.4139,27.2322,27.2841,303072.0
2019-10-08 10:30:00,31.53,31.58,31.35,31.4,351434.0,27.2841,27.3274,27.1284,27.1716,351434.0
2019-10-08 10:40:00,31.4,31.43,31.31,31.32,493700.0,27.1716,27.1976,27.0937,27.1024,493700.0
2019-10-08 10:50:00,31.31,31.31,31.18,31.26,553114.0,27.0937,27.0937,26.9812,27.0505,553114.0
2019-10-08 11:00:00,31.25,31.25,31.12,31.12,259096.0,27.0418,27.0418,26.9293,26.9293,259096.0
2019-10-08 11:10:00,31.12,31.13,31.04,31.04,428338.0,26.9293,26.938,26.8601,26.8601,428338.0
2019-10-08 11:20:00,31.04,31.12,31.03,31.11,202206.0,26.8601,26.9293,26.8514,26.9207,202206.0
2019-10-08 11:30:00,31.11,31.11,30.96,30.96,385528.0,26.9207,26.9207,26.7909,26.7909,385528.0
2019-10-08 11:40:00,30.96,31.14,30.95,31.14,331319.0,26.7909,26.9466,26.7822,26.9466,331319.0
2019-10-08 11:50:00,31.14,31.22,31.1,31.17,220136.0,26.9466,27.0159,26.912,26.9726,220136.0
2019-10-08 12:00:00,31.16,31.25,31.15,31.21,151573.0,26.9639,27.0418,26.9553,27.0072,151573.0
2019-10-08 12:10:00,31.21,31.23,31.15,31.2,152798.0,27.0072,27.0245,26.9553,26.9986,152798.0
2019-10-08 12:20:00,31.2,31.33,31.19,31.28,222285.0,26.9986,27.111,26.9899,27.0678,222285.0
2019-10-08 12:30:00,31.27,31.36,31.16,31.18,251129.0,27.0591,27.137,26.9639,26.9812,251129.0
2019-10-08 12:40:00,31.18,31.35,31.16,31.28,146111.0,26.9812,27.1284,26.9639,27.0678,146111.0
2019-10-08 12:50:00,31.28,31.34,31.23,31.27,143057.0,27.0678,27.1197,27.0245,27.0591,143057.0
2019-10-08 13:00:00,31.27,31.3,31.21,31.23,110601.0,27.0591,27.0851,27.0072,27.0245,110601.0
2019-10-08 13:10:00,31.24,31.26,31.13,31.15,101070.0,27.0332,27.0505,26.938,26.9553,101070.0
2019-10-08 13:20:00,31.15,31.3,31.15,31.29,110355.0,26.9553,27.0851,26.9553,27.0764,110355.0
2019-10-08 13:30:00,31.3,31.3,31.22,31.25,120413.0,27.0851,27.0851,27.0159,27.0418,120413.0
2019-10-08 13:40:00,31.26,31.31,31.25,31.28,86218.0,27.0505,27.0937,27.0418,27.0678,86218.0
2019-10-08 13:50:00,31.28,31.32,31.27,31.28,118664.0,27.0678,27.1024,27.0591,27.0678,118664.0
2019-10-08 14:00:00,31.28,31.34,31.23,31.24,125245.0,27.0678,27.1197,27.0245,27.0332,125245.0
2019-10-08 14:10:00,31.24,31.31,31.2,31.26,198797.0,27.0332,27.0937,26.9986,27.0505,198797.0
2019-10-08 14:20:00,31.26,31.29,31.19,31.25,129684.0,27.0505,27.0764,26.9899,27.0418,129684.0
2019-10-08 14:30:00,31.25,31.39,31.24,31.31,236504.0,27.0418,27.163,27.0332,27.0937,236504.0
2019-10-08 14:40:00,31.3,31.37,31.25,31.34,167362.0,27.0851,27.1457,27.0418,27.1197,167362.0
2019-10-08 14:50:00,31.33,31.35,31.11,31.27,295693.0,27.111,27.1284,26.9207,27.0591,295693.0
2019-10-08 15:00:00,31.27,31.35,31.07,31.07,403347.0,27.0591,27.1284,26.8861,26.8861,403347.0
2019-10-08 15:10:00,31.08,31.1,31.0,31.03,687290.0,26.8947,26.912,26.8255,26.8514,687290.0
2019-10-08 15:20:00,31.04,31.11,30.99,31.01,395641.0,26.8601,26.9207,26.8168,26.8341,395641.0
2019-10-08 15:30:00,31.01,31.04,30.83,30.84,607539.0,26.8341,26.8601,26.6784,26.687,607539.0
2019-10-08 15:40:00,30.83,30.86,30.71,30.72,740599.0,26.6784,26.7043,26.5745,26.5832,740599.0
2019-10-08 15:50:00,30.71,30.8,30.65,30.69,1486224.0,26.5745,26.6524,26.5226,26.5572,1486224.0
2019-10-09 09:30:00,30.94,31.08,30.84,30.99,420977.0,26.7736,26.8947,26.687,26.8168,420977.0
2019-10-09 09:40:00,30.99,31.1,30.86,30.87,264218.0,26.8168,26.912,26.7043,26.713,264218.0
2019-10-09 09:50:00,30.87,30.88,30.73,30.79,243951.0,26.713,26.7216,26.5918,26.6438,243951.0
2019-10-09 10:00:00,30.78,30.86,30.72,30.84,506359.0,26.6351,26.7043,26.5832,26.687,506359.0
2019-10-09 10:10:00,30.84,30.88,30.75,30.83,206537.0,26.687,26.7216,26.6091,26.6784,206537.0
2019-10-09 10:20:00,30.84,30.93,30.81,30.9,193431.0,26.687,26.7649,26.6611,26.7389,193431.0
2019-10-09 10:30:00,30.9,30.95,30.79,30.83,268186.0,26.7389,26.7822,26.6438,26.6784,268186.0
2019-10-09 10:40:00,30.82,30.9,30.81,30.85,213900.0,26.6697,26.7389,26.6611,26.6957,213900.0
2019-10-09 10:50:00,30.85,30.92,30.8,30.91,161786.0,26.6957,26.7563,26.6524,26.7476,161786.0
2019-10-09 11:00:00,30.91,30.96,30.76,30.9,289773.0,26.7476,26.7909,26.6178,26.7389,289773.0
2019-10-09 11:10:00,30.9,31.01,30.89,30.99,248537.0,26.7389,26.8341,26.7303,26.8168,248537.0
2019-10-09 11:20:00,30.98,31.12,30.97,31.07,409280.0,26.8082,26.9293,26.7995,26.8861,409280.0
2019-10-09 11:30:00,31.08,31.12,31.03,31.12,523009.0,26.8947,26.9293,26.8514,26.9293,523009.0
2019-10-09 11:40:00,31.12,31.16,31.07,31.1,350391.0,26.9293,26.9639,26.8861,26.912,350391.0
2019-10-09 11:50:00,31.11,31.11,30.93,30.99,179083.0,26.9207,26.9207,26.7649,26.8168,179083.0
2019-10-09 12:00:00,31.0,31.03,30.92,30.99,179603.0,26.8255,26.8514,26.7563,26.8168,179603.0
2019-10-09 12:10:00,31.0,31.02,30.94,30.99,146409.0,26.8255,26.8428,26.7736,26.8168,146409.0
2019-10-09 12:20:00,30.99,31.02,30.92,30.95,107113.0,26.8168,26.8428,26.7563,26.7822,107113.0
2019-10-09 12:30:00,30.95,30.97,30.89,30.9,143446.0,26.7822,26.7995,26.7303,26.7389,143446.0
2019-10-09 12:40:00,30.91,30.91,30.82,30.86,167855.0,26.7476,26.7476,26.6697,26.7043,167855.0
2019-10-09 12:50:00,30.85,30.88,30.78,30.81,313340.0,26.6957,26.7216,26.6351,26.6611,313340.0
2019-10-09 13:00:00,30.82,30.91,30.78,30.84,128607.0,26.6697,26.7476,26.6351,26.687,128607.0
2019-10-09 13:10:00,30.84,30.9,30.83,30.85,105955.0,26.687,26.7389,26.6784,26.6957,105955.0
2019-10-09 13:20:00,30.85,30.9,30.82,30.9,113595.0,26.6957,26.7389,26.6697,26.7389,113595.0
2019-10-09 13:30:00,30.9,30.97,30.89,30.93,154984.0,26.7389,26.7995,26.7303,26.7649,154984.0
2019-10-09 13:40:00,30.93,30.98,30.92,30.95,136746.0,26.7649,26.8082,26.7563,26.7822,136746.0
2019-10-09 13:50:00,30.95,30.97,30.91,30.94,113832.0,26.7822,26.7995,26.7476,26.7736,113832.0
2019-10-09 14:00:00,30.93,30.97,30.87,30.9,153386.0,26.7649,26.7995,26.713,26.7389,153386.0
2019-10-09 14:10:00,30.9,30.94,30.88,30.9,188420.0,26.7389,26.7736,26.7216,26.7389,188420.0
2019-10-09 14:20:00,30.91,30.95,30.88,30.89,176873.0,26.7476,26.7822,26.7216,26.7303,176873.0
2019-10-09 14:30:00,30.89,30.94,30.88,30.93,191538.0,26.7303,26.7736,26.7216,26.7649,191538.0
2019-10-09 14:40:00,30.93,31.06,30.92,31.02,296980.0,26.7649,26.8774,26.7563,26.8428,296980.0
2019-10-09 14:50:00,31.01,31.02,30.94,30.95,225296.0,26.8341,26.8428,26.7736,26.7822,225296.0
2019-10-09 15:00:00,30.94,30.97,30.92,30.95,252369.0,26.7736,26.7995,26.7563,26.7822,252369.0
2019-10-09 15:10:00,30.94,31.03,30.93,30.99,251482.0,26.7736,26.8514,26.7649,26.8168,251482.0
2019-10-09 15:20:00,30.99,31.06,30.96,31.05,363592.0,26.8168,26.8774,26.7909,26.8687,363592.0
2019-10-09 15:30:00,31.05,31.06,31.0,31.03,284153.0,26.8687,26.8774,26.8255,26.8514,284153.0
2019-10-09 15:40:00,31.02,31.03,30.8,30.88,591689.0,26.8428,26.8514,26.6524,26.7216,591689.0
2019-10-09 15:50:00,30.87,30.99,30.85,30.9,1004037.0,26.713,26.8168,26.6957,26.7389,1004037.0
2019-10-10 09:30:00,31.01,31.2,30.83,31.03,349582.0,26.8341,26.9986,26.6784,26.8514,349582.0
2019-10-10 09:40:00,31.03,31.18,30.93,31.16,343636.0,26.8514,26.9812,26.7649,26.9639,343636.0
2019-10-10 09:50:00,31.17,31.39,31.15,31.16,416771.0,26.9726,27.163,26.9553,26.9639,416771.0
2019-10-10 10:00:00,31.17,31.27,31.06,31.15,224261.0,26.9726,27.0591,26.8774,26.9553,224261.0
2019-10-10 10:10:00,31.15,31.17,31.05,31.08,179709.0,26.9553,26.9726,26.8687,26.8947,179709.0
2019-10-10 10:20:00,31.09,31.11,30.98,31.01,206601.0,26.9034,26.9207,26.8082,26.8341,206601.0
2019-10-10 10:30:00,31.01,31.04,30.9,30.98,221886.0,26.8341,26.8601,26.7389,26.8082,221886.0
2019-10-10 10:40:00,30.98,31.06,30.97,31.03,246356.0,26.8082,26.8774,26.7995,26.8514,246356.0
2019-10-10 10:50:00,31.03,31.11,31.01,31.08,207196.0,26.8514,26.9207,26.8341,26.8947,207196.0
2019-10-10 11:00:00,31.08,31.08,30.92,31.01,169526.0,26.8947,26.8947,26.7563,26.8341,169526.0
2019-10-10 11:10:00,31.0,31.03,30.98,31.02,136761.0,26.8255,26.8514,26.8082,26.8428,136761.0
2019-10-10 11:20:00,31.02,31.05,30.92,30.99,246272.0,26.8428,26.8687,26.7563,26.8168,246272.0
2019-10-10 11:30:00,30.98,31.05,30.94,31.02,160806.0,26.8082,26.8687,26.7736,26.8428,160806.0
2019-10-10 11:40:00,31.02,31.07,30.98,31.01,182446.0,26.8428,26.8861,26.8082,26.8341,182446.0
2019-10-10 11:50:00,31.0,31.06,31.0,31.06,116073.0,26.8255,26.8774,26.8255,26.8774,116073.0
2019-10-10 12:00:00,31.06,31.08,30.9,30.9,109428.0,26.8774,26.8947,26.7389,26.7389,109428.0
2019-10-10 12:10:00,30.9,31.0,30.89,30.92,119464.0,26.7389,26.8255,26.7303,26.7563,119464.0
2019-10-10 12:20:00,30.91,30.94,30.88,30.93,81028.0,26.7476,26.7736,26.7216,26.7649,81028.0
2019-10-10 12:30:00,30.93,31.0,30.87,30.87,143280.0,26.7649,26.8255,26.713,26.713,143280.0
2019-10-10 12:40:00,30.87,30.88,30.82,30.86,87745.0,26.713,26.7216,26.6697,26.7043,87745.0
2019-10-10 12:50:00,30.86,30.87,30.78,30.85,112808.0,26.7043,26.713,26.6351,26.6957,112808.0
2019-10-10 13:00:00,30.85,30.86,30.8,30.85,135141.0,26.6957,26.7043,26.6524,26.6957,135141.0
2019-10-10 13:10:00,30.84,30.84,30.75,30.76,94643.0,26.687,26.687,26.6091,26.6178,94643.0
2019-10-10 13:20:00,30.76,30.78,30.71,30.74,158716.0,26.6178,26.6351,26.5745,26.6005,158716.0
2019-10-10 13:30:00,30.74,30.79,30.7,30.75,157314.0,26.6005,26.6438,26.5659,26.6091,157314.0
2019-10-10 13:40:00,30.75,30.81,30.71,30.8,116649.0,26.6091,26.6611,26.5745,26.6524,116649.0
2019-10-10 13:50:00,30.8,30.88,30.77,30.86,208201.0,26.6524,26.7216,26.6265,26.7043,208201.0
2019-10-10 14:00:00,30.86,30.93,30.8,30.88,289985.0,26.7043,26.7649,26.6524,26.7216,289985.0
2019-10-10 14:10:00,30.87,30.94,30.84,30.88,286157.0,26.713,26.7736,26.687,26.7216,286157.0
2019-10-10 14:20:00,30.89,30.92,30.85,30.9,67865.0,26.7303,26.7563,26.6957,26.7389,67865.0
2019-10-10 14:30:00,30.89,30.97,30.88,30.94,184007.0,26.7303,26.7995,26.7216,26.7736,184007.0
2019-10-10 14:40:00,30.93,30.98,30.91,30.98,119310.0,26.7649,26.8082,26.7476,26.8082,119310.0
2019-10-10 14:50:00,30.97,31.01,30.95,31.0,111082.0,26.7995,26.8341,26.7822,26.8255,111082.0
2019-10-10 15:00:00,31.0,31.05,30.98,31.03,169982.0,26.8255,26.8687,26.8082,26.8514,169982.0
2019-10-10 15:10:00,31.03,31.07,31.01,31.05,169133.0,26.8514,26.8861,26.8341,26.8687,169133.0
2019-10-10 15:20:00,31.06,31.13,31.05,31.08,157610.0,26.8774,26.938,26.8687,26.8947,157610.0
2019-10-10 15:30:00,31.08,31.09,31.01,31.02,217400.0,26.8947,26.9034,26.8341,26.8428,217400.0
2019-10-10 15:40:00,31.03,31.15,31.01,31.11,427419.0,26.8514,26.9553,26.8341,26.9207,427419.0
2019-10-10 15:50:00,31.12,31.12,30.98,31.07,1863783.0,26.9293,26.9293,26.8082,26.8861,1863783.0
2019-10-11 09:30:00,31.5,31.65,31.27,31.38,698691.0,27.2582,27.388,27.0591,27.1543,698691.0
2019-10-11 09:40:00,31.37,31.81,31.3,31.77,407452.0,27.1457,27.5264,27.0851,27.4918,407452.0
2019-10-11 09:50:00,31.77,32.01,31.75,31.97,668489.0,27.4918,27.6995,27.4745,27.6649,668489.0
2019-10-11 10:00:00,31.98,32.2,31.95,32.13,431711.0,27.6735,27.8639,27.6476,27.8033,431711.0
2019-10-11 10:10:00,32.13,32.15,31.99,32.07,156537.0,27.8033,27.8206,27.6822,27.7514,156537.0
2019-10-11 10:20:00,32.07,32.26,32.06,32.23,172965.0,27.7514,27.9158,27.7427,27.8898,172965.0
2019-10-11 10:30:00,32.24,32.36,32.2,32.34,218925.0,27.8985,28.0023,27.8639,27.985,218925.0
2019-10-11 10:40:00,32.34,32.46,32.32,32.41,250765.0,27.985,28.0889,27.9677,28.0456,250765.0
2019-10-11 10:50:00,32.41,32.46,32.34,32.4,139996.0,28.0456,28.0889,27.985,28.037,139996.0
2019-10-11 11:00:00,32.4,32.5,32.4,32.44,155306.0,28.037,28.1235,28.037,28.0716,155306.0
2019-10-11 11:10:00,32.44,32.63,32.42,32.6,244286.0,28.0716,28.236,28.0543,28.21,244286.0
2019-10-11 11:20:00,32.61,32.69,32.6,32.64,202806.0,28.2187,28.2879,28.21,28.2446,202806.0
2019-10-11 11:30:00,32.64,32.71,32.56,32.63,280988.0,28.2446,28.3052,28.1754,28.236,280988.0
2019-10-11 11:40:00,32.63,32.73,32.58,32.61,323236.0,28.236,28.3225,28.1927,28.2187,323236.0
2019-10-11 11:50:00,32.61,32.64,32.49,32.51,166937.0,28.2187,28.2446,28.1148,28.1321,166937.0
2019-10-11 12:00:00,32.51,32.62,32.46,32.6,247138.0,28.1321,28.2273,28.0889,28.21,247138.0
2019-10-11 12:10:00,32.6,32.69,32.56,32.61,147579.0,28.21,28.2879,28.1754,28.2187,147579.0
2019-10-11 12:20:00,32.61,32.71,32.58,32.7,152232.0,28.2187,28.3052,28.1927,28.2966,152232.0
2019-10-11 12:30:00,32.71,32.74,32.52,32.72,203056.0,28.3052,28.3312,28.1408,28.3139,203056.0
2019-10-11 12:40:00,32.73,32.73,32.61,32.64,155572.0,28.3225,28.3225,28.2187,28.2446,155572.0
2019-10-11 12:50:00,32.64,32.75,32.63,32.73,108039.0,28.2446,28.3398,28.236,28.3225,108039.0
2019-10-11 13:00:00,32.73,32.83,32.73,32.79,165341.0,28.3225,28.4091,28.3225,28.3744,165341.0
2019-10-11 13:10:00,32.79,32.81,32.68,32.68,178530.0,28.3744,28.3917,28.2793,28.2793,178530.0
2019-10-11 13:20:00,32.68,32.81,32.62,32.63,168489.0,28.2793,28.3917,28.2273,28.236,168489.0
2019-10-11 13:30:00,32.63,32.7,32.61,32.63,130659.0,28.236,28.2966,28.2187,28.236,130659.0
2019-10-11 13:40:00,32.64,32.71,32.63,32.69,90881.0,28.2446,28.3052,28.236,28.2879,90881.0
2019-10-11 13:50:00,32.69,32.83,32.68,32.8,111022.0,28.2879,28.4091,28.2793,28.3831,111022.0
2019-10-11 14:00:00,32.8,32.86,32.79,32.8,160217.0,28.3831,28.435,28.3744,28.3831,160217.0
2019-10-11 14:10:00,32.8,32.85,32.76,32.79,197809.0,28.3831,28.4264,28.3485,28.3744,197809.0
2019-10-11 14:20:00,32.79,32.89,32.76,32.85,157636.0,28.3744,28.461,28.3485,28.4264,157636.0
2019-10-11 14:30:00,32.85,32.92,32.77,32.77,227924.0,28.4264,28.4869,28.3571,28.3571,227924.0
2019-10-11 14:40:00,32.77,32.79,32.68,32.69,119836.0,28.3571,28.3744,28.2793,28.2879,119836.0
2019-10-11 14:50:00,32.68,32.71,32.64,32.66,248228.0,28.2793,28.3052,28.2446,28.2619,248228.0
2019-10-11 15:00:00,32.65,32.68,32.58,32.61,272650.0,28.2533,28.2793,28.1927,28.2187,272650.0
2019-10-11 15:10:00,32.62,32.74,32.61,32.68,165939.0,28.2273,28.3312,28.2187,28.2793,165939.0
2019-10-11 15:20:00,32.68,32.73,32.66,32.66,227836.0,28.2793,28.3225,28.2619,28.2619,227836.0
2019-10-11 15:30:00,32.67,32.69,32.53,32.67,333656.0,28.2706,28.2879,28.1495,28.2706,333656.0
2019-10-11 15:40:00,32.67,32.75,32.58,32.68,483856.0,28.2706,28.3398,28.1927,28.2793,483856.0
2019-10-11 15:50:00,32.67,32.73,32.47,32.48,1067873.0,28.2706,28.3225,28.0975,28.1062,1067873.0
2019-10-14 09:30:00,31.99,32.24,31.83,31.99,457284.0,27.6822,27.8985,27.5437,27.6822,457284.0
2019-10-14 09:40:00,31.98,32.0,31.76,31.97,355115.0,27.6735,27.6908,27.4831,27.6649,355115.0
2019-10-14 09:50:00,31.98,31.99,31.76,31.8,247020.0,27.6735,27.6822,27.4831,27.5178,247020.0
2019-10-14 10:00:00,31.8,31.94,31.76,31.9,261741.0,27.5178,27.6389,27.4831,27.6043,261741.0
2019-10-14 10:10:00,31.9,31.96,31.85,31.87,168179.0,27.6043,27.6562,27.561,27.5783,168179.0
2019-10-14 10:20:00,31.87,31.93,31.74,31.76,219118.0,27.5783,27.6302,27.4658,27.4831,219118.0
2019-10-14 10:30:00,31.76,31.84,31.75,31.81,193730.0,27.4831,27.5524,27.4745,27.5264,193730.0
2019-10-14 10:40:00,31.8,31.87,31.76,31.8,174164.0,27.5178,27.5783,27.4831,27.5178,174164.0
2019-10-14 10:50:00,31.8,31.89,31.79,31.89,145415.0,27.5178,27.5956,27.5091,27.5956,145415.0
2019-10-14 11:00:00,31.88,32.01,31.88,31.99,152022.0,27.587,27.6995,27.587,27.6822,152022.0
2019-10-14 11:10:00,31.99,32.15,31.98,32.15,99558.0,27.6822,27.8206,27.6735,27.8206,99558.0
2019-10-14 11:20:00,32.15,32.34,32.14,32.28,170362.0,27.8206,27.985,27.812,27.9331,170362.0
2019-10-14 11:30:00,32.29,32.48,32.25,32.43,184410.0,27.9418,28.1062,27.9072,28.0629,184410.0
2019-10-14 11:40:00,32.43,32.51,32.39,32.49,141734.0,28.0629,28.1321,28.0283,28.1148,141734.0
2019-10-14 11:50:00,32.49,32.53,32.44,32.52,147423.0,28.1148,28.1495,28.0716,28.1408,147423.0
2019-10-14 12:00:00,32.51,32.68,32.51,32.66,171324.0,28.1321,28.2793,28.1321,28.2619,171324.0
2019-10-14 12:10:00,32.66,32.81,32.65,32.76,203113.0,28.2619,28.3917,28.2533,28.3485,203113.0
2019-10-14 12:20:00,32.77,32.79,32.69,32.7,103006.0,28.3571,28.3744,28.2879,28.2966,103006.0
2019-10-14 12:30:00,32.7,32.74,32.67,32.71,126845.0,28.2966,28.3312,28.2706,28.3052,126845.0
2019-10-14 12:40:00,32.71,32.83,32.71,32.75,123057.0,28.3052,28.4091,28.3052,28.3398,123057.0
2019-10-14 12:50:00,32.74,32.75,32.67,32.73,88744.0,28.3312,28.3398,28.2706,28.3225,88744.0
2019-10-14 13:00:00,32.73,32.78,32.68,32.69,73436.0,28.3225,28.3658,28.2793,28.2879,73436.0
2019-10-14 13:10:00,32.69,32.7,32.6,32.62,82594.0,28.2879,28.2966,28.21,28.2273,82594.0
2019-10-14 13:20:00,32.62,32.67,32.62,32.65,54878.0,28.2273,28.2706,28.2273,28.2533,54878.0
2019-10-14 13:30:00,32.65,32.73,32.61,32.72,85577.0,28.2533,28.3225,28.2187,28.3139,85577.0
2019-10-14 13:40:00,32.72,32.72,32.59,32.64,223793.0,28.3139,28.3139,28.2014,28.2446,223793.0
2019-10-14 13:50:00,32.64,32.72,32.62,32.71,101248.0,28.2446,28.3139,28.2273,28.3052,101248.0
2019-10-14 14:00:00,32.7,32.78,32.7,32.77,146140.0,28.2966,28.3658,28.2966,28.3571,146140.0
2019-10-14 14:10:00,32.77,32.78,32.62,32.66,105114.0,28.3571,28.3658,28.2273,28.2619,105114.0
2019-10-14 14:20:00,32.67,32.71,32.66,32.7,62203.0,28.2706,28.3052,28.2619,28.2966,62203.0
2019-10-14 14:30:00,32.7,32.71,32.64,32.66,99077.0,28.2966,28.3052,28.2446,28.2619,99077.0
2019-10-14 14:40:00,32.66,32.67,32.58,32.58,91195.0,28.2619,28.2706,28.1927,28.1927,91195.0
2019-10-14 14:50:00,32.58,32.64,32.55,32.59,190763.0,28.1927,28.2446,28.1668,28.2014,190763.0
2019-10-14 15:00:00,32.59,32.61,32.54,32.59,128466.0,28.2014,28.2187,28.1581,28.2014,128466.0
2019-10-14 15:10:00,32.59,32.6,32.52,32.55,157181.0,28.2014,28.21,28.1408,28.1668,157181.0
2019-10-14 15:20:00,32.56,32.57,32.52,32.53,155614.0,28.1754,28.1841,28.1408,28.1495,155614.0
2019-10-14 15:30:00,32.54,32.6,32.49,32.6,269145.0,28.1581,28.21,28.1148,28.21,269145.0
2019-10-14 15:40:00,32.59,32.6,32.53,32.57,348216.0,28.2014,28.21,28.1495,28.1841,348216.0
2019-10-14 15:50:00,32.56,32.59,32.53,32.56,962357.0,28.1754,28.2014,28.1495,28.1754,962357.0
2019-10-15 09:30:00,32.47,32.62,32.36,32.62,409470.0,28.0975,28.2273,28.0023,28.2273,409470.0
2019-10-15 09:40:00,32.6,32.74,32.42,32.69,174368.0,28.21,28.3312,28.0543,28.2879,174368.0
2019-10-15 09:50:00,32.69,32.81,32.53,32.65,172001.0,28.2879,28.3917,28.1495,28.2533,172001.0
2019-10-15 10:00:00,32.65,32.76,32.6,32.7,151645.0,28.2533,28.3485,28.21,28.2966,151645.0
2019-10-15 10:10:00,32.69,32.95,32.67,32.93,227507.0,28.2879,28.5129,28.2706,28.4956,227507.0
2019-10-15 10:20:00,32.93,33.11,32.9,33.06,481761.0,28.4956,28.6513,28.4696,28.6081,481761.0
2019-10-15 10:30:00,33.07,33.34,33.04,33.34,494578.0,28.6167,28.8504,28.5908,28.8504,494578.0
2019-10-15 10:40:00,33.34,33.41,33.27,33.35,191814.0,28.8504,28.9109,28.7898,28.859,191814.0
2019-10-15 10:50:00,33.34,33.37,33.28,33.29,253647.0,28.8504,28.8763,28.7985,28.8071,253647.0
2019-10-15 11:00:00,33.29,33.38,33.27,33.35,149309.0,28.8071,28.885,28.7898,28.859,149309.0
2019-10-15 11:10:00,33.36,33.4,33.29,33.3,522390.0,28.8677,28.9023,28.8071,28.8158,522390.0
2019-10-15 11:20:00,33.29,33.38,33.24,33.33,181740.0,28.8071,28.885,28.7638,28.8417,181740.0
2019-10-15 11:30:00,33.32,33.35,33.14,33.24,207589.0,28.8331,28.859,28.6773,28.7638,207589.0
2019-10-15 11:40:00,33.24,33.28,33.23,33.25,142445.0,28.7638,28.7985,28.7552,28.7725,142445.0
2019-10-15 11:50:00,33.24,33.35,33.23,33.31,115212.0,28.7638,28.859,28.7552,28.8244,115212.0
2019-10-15 12:00:00,33.32,33.41,33.29,33.37,141483.0,28.8331,28.9109,28.8071,28.8763,141483.0
2019-10-15 12:10:00,33.37,33.43,33.37,33.41,120066.0,28.8763,28.9283,28.8763,28.9109,120066.0
2019-10-15 12:20:00,33.41,33.43,33.36,33.41,90330.0,28.9109,28.9283,28.8677,28.9109,90330.0
2019-10-15 12:30:00,33.41,33.47,33.41,33.44,92509.0,28.9109,28.9629,28.9109,28.9369,92509.0
2019-10-15 12:40:00,33.44,33.5,33.43,33.48,90899.0,28.9369,28.9888,28.9283,28.9715,90899.0
2019-10-15 12:50:00,33.48,33.51,33.43,33.44,305644.0,28.9715,28.9975,28.9283,28.9369,305644.0
2019-10-15 13:00:00,33.44,33.48,33.38,33.43,166644.0,28.9369,28.9715,28.885,28.9283,166644.0
2019-10-15 13:10:00,33.43,33.45,33.37,33.38,80331.0,28.9283,28.9456,28.8763,28.885,80331.0
2019-10-15 13:20:00,33.38,33.42,33.36,33.41,71426.0,28.885,28.9196,28.8677,28.9109,71426.0
2019-10-15 13:30:00,33.42,33.43,33.37,33.39,81565.0,28.9196,28.9283,28.8763,28.8936,81565.0
2019-10-15 13:40:00,33.4,33.4,33.37,33.4,63581.0,28.9023,28.9023,28.8763,28.9023,63581.0
2019-10-15 13:50:00,33.39,33.4,33.24,33.25,69489.0,28.8936,28.9023,28.7638,28.7725,69489.0
2019-10-15 14:00:00,33.24,33.24,33.11,33.14,208718.0,28.7638,28.7638,28.6513,28.6773,208718.0
2019-10-15 14:10:00,33.14,33.22,33.13,33.22,88177.0,28.6773,28.7465,28.6687,28.7465,88177.0
2019-10-15 14:20:00,33.21,33.25,33.11,33.12,74992.0,28.7379,28.7725,28.6513,28.66,74992.0
2019-10-15 14:30:00,33.11,33.13,33.02,33.05,123604.0,28.6513,28.6687,28.5735,28.5994,123604.0
2019-10-15 14:40:00,33.05,33.06,33.0,33.04,94360.0,28.5994,28.6081,28.5562,28.5908,94360.0
2019-10-15 14:50:00,33.05,33.06,32.94,32.96,119192.0,28.5994,28.6081,28.5042,28.5215,119192.0
2019-10-15 15:00:00,32.96,32.98,32.88,32.95,112252.0,28.5215,28.5389,28.4523,28.5129,112252.0
2019-10-15 15:10:00,32.95,32.98,32.92,32.93,86659.0,28.5129,28.5389,28.4869,28.4956,86659.0
2019-10-15 15:20:00,32.94,32.95,32.88,32.94,98904.0,28.5042,28.5129,28.4523,28.5042,98904.0
2019-10-15 15:30:00,32.94,32.95,32.85,32.87,169584.0,28.5042,28.5129,28.4264,28.4437,169584.0
2019-10-15 15:40:00,32.87,32.88,32.78,32.8,224377.0,28.4437,28.4523,28.3658,28.3831,224377.0
2019-10-15 15:50:00,32.79,32.85,32.78,32.81,579715.0,28.3744,28.4264,28.3658,28.3917,579715.0
2019-10-16 09:30:00,32.8,33.0,32.74,32.94,610447.0,28.3831,28.5562,28.3312,28.5042,610447.0
2019-10-16 09:40:00,32.94,33.06,32.79,32.8,249958.0,28.5042,28.6081,28.3744,28.3831,249958.0
2019-10-16 09:50:00,32.8,32.84,32.65,32.79,201626.0,28.3831,28.4177,28.2533,28.3744,201626.0
2019-10-16 10:00:00,32.79,32.98,32.78,32.95,271380.0,28.3744,28.5389,28.3658,28.5129,271380.0
2019-10-16 10:10:00,32.95,33.07,32.9,33.01,285834.0,28.5129,28.6167,28.4696,28.5648,285834.0
2019-10-16 10:20:00,33.0,33.03,32.83,32.92,143614.0,28.5562,28.5821,28.4091,28.4869,143614.0
2019-10-16 10:30:00,32.93,33.03,32.92,32.98,130756.0,28.4956,28.5821,28.4869,28.5389,130756.0
2019-10-16 10:40:00,32.98,33.0,32.77,32.8,245524.0,28.5389,28.5562,28.3571,28.3831,245524.0
2019-10-16 10:50:00,32.8,32.89,32.78,32.82,212032.0,28.3831,28.461,28.3658,28.4004,212032.0
2019-10-16 11:00:00,32.82,32.88,32.72,32.77,183202.0,28.4004,28.4523,28.3139,28.3571,183202.0
2019-10-16 11:10:00,32.78,32.79,32.68,32.69,113784.0,28.3658,28.3744,28.2793,28.2879,113784.0
2019-10-16 11:20:00,32.69,32.74,32.56,32.6,224063.0,28.2879,28.3312,28.1754,28.21,224063.0
2019-10-16 11:30:00,32.61,32.68,32.57,32.58,468783.0,28.2187,28.2793,28.1841,28.1927,468783.0
2019-10-16 11:40:00,32.57,32.62,32.54,32.59,203471.0,28.1841,28.2273,28.1581,28.2014,203471.0
2019-10-16 11:50:00,32.58,32.58,32.48,32.53,227398.0,28.1927,28.1927,28.1062,28.1495,227398.0
2019-10-16 12:00:00,32.54,32.58,32.5,32.53,365041.0,28.1581,28.1927,28.1235,28.1495,365041.0
2019-10-16 12:10:00,32.54,32.55,32.47,32.48,171485.0,28.1581,28.1668,28.0975,28.1062,171485.0
2019-10-16 12:20:00,32.48,32.51,32.37,32.41,225163.0,28.1062,28.1321,28.011,28.0456,225163.0
2019-10-16 12:30:00,32.42,32.49,32.41,32.47,163216.0,28.0543,28.1148,28.0456,28.0975,163216.0
2019-10-16 12:40:00,32.47,32.48,32.28,32.34,498039.0,28.0975,28.1062,27.9331,27.985,498039.0
2019-10-16 12:50:00,32.35,32.36,32.24,32.27,295506.0,27.9937,28.0023,27.8985,27.9245,295506.0
2019-10-16 13:00:00,32.27,32.35,32.24,32.26,319571.0,27.9245,27.9937,27.8985,27.9158,319571.0
2019-10-16 13:10:00,32.26,32.32,32.23,32.27,390712.0,27.9158,27.9677,27.8898,27.9245,390712.0
2019-10-16 13:20:00,32.27,32.3,32.23,32.25,361124.0,27.9245,27.9504,27.8898,27.9072,361124.0
2019-10-16 13:30:00,32.25,32.39,32.24,32.37,301964.0,27.9072,28.0283,27.8985,28.011,301964.0
2019-10-16 13:40:00,32.36,32.37,32.25,32.26,166011.0,28.0023,28.011,27.9072,27.9158,166011.0
2019-10-16 13:50:00,32.26,32.26,32.18,32.19,104989.0,27.9158,27.9158,27.8466,27.8552,104989.0
2019-10-16 14:00:00,32.2,32.21,32.14,32.21,138116.0,27.8639,27.8725,27.812,27.8725,138116.0
2019-10-16 14:10:00,32.21,32.25,32.19,32.23,151105.0,27.8725,27.9072,27.8552,27.8898,151105.0
2019-10-16 14:20:00,32.23,32.25,32.09,32.09,177454.0,27.8898,27.9072,27.7687,27.7687,177454.0
2019-10-16 14:30:00,32.09,32.17,32.09,32.15,186473.0,27.7687,27.8379,27.7687,27.8206,186473.0
2019-10-16 14:40:00,32.15,32.19,32.13,32.16,135320.0,27.8206,27.8552,27.8033,27.8293,135320.0
2019-10-16 14:50:00,32.16,32.18,32.12,32.13,239757.0,27.8293,27.8466,27.7947,27.8033,239757.0
2019-10-16 15:00:00,32.13,32.14,32.07,32.11,180870.0,27.8033,27.812,27.7514,27.786,180870.0
2019-10-16 15:10:00,32.11,32.11,31.99,32.09,425856.0,27.786,27.786,27.6822,27.7687,425856.0
2019-10-16 15:20:00,32.09,32.11,32.04,32.08,159211.0,27.7687,27.786,27.7254,27.76,159211.0
2019-10-16 15:30:00,32.08,32.16,32.05,32.12,286330.0,27.76,27.8293,27.7341,27.7947,286330.0
2019-10-16 15:40:00,32.12,32.13,31.95,31.95,593395.0,27.7947,27.8033,27.6476,27.6476,593395.0
2019-10-16 15:50:00,31.96,32.05,31.95,31.96,7278736.0,27.6562,27.7341,27.6476,27.6562,7278736.0
2019-10-17 09:30:00,32.22,32.31,32.04,32.21,562180.0,27.8812,27.9591,27.7254,27.8725,562180.0
2019-10-17 09:40:00,32.21,32.29,32.15,32.16,283414.0,27.8725,27.9418,27.8206,27.8293,283414.0
2019-10-17 09:50:00,32.16,32.2,32.07,32.18,227188.0,27.8293,27.8639,27.7514,27.8466,227188.0
2019-10-17 10:00:00,32.2,32.23,32.11,32.19,338475.0,27.8639,27.8898,27.786,27.8552,338475.0
2019-10-17 10:10:00,32.19,32.22,32.1,32.1,334761.0,27.8552,27.8812,27.7774,27.7774,334761.0
2019-10-17 10:20:00,32.1,32.27,32.09,32.18,439605.0,27.7774,27.9245,27.7687,27.8466,439605.0
2019-10-17 10:30:00,32.18,32.21,32.12,32.19,196911.0,27.8466,27.8725,27.7947,27.8552,196911.0
2019-10-17 10:40:00,32.19,32.24,32.11,32.12,252530.0,27.8552,27.8985,27.786,27.7947,252530.0
2019-10-17 10:50:00,32.12,32.18,32.1,32.12,158394.0,27.7947,27.8466,27.7774,27.7947,158394.0
2019-10-17 11:00:00,32.12,32.12,31.97,32.03,261608.0,27.7947,27.7947,27.6649,27.7168,261608.0
2019-10-17 11:10:00,32.04,32.14,32.03,32.11,284086.0,27.7254,27.812,27.7168,27.786,284086.0
2019-10-17 11:20:00,32.1,32.2,32.09,32.16,265590.0,27.7774,27.8639,27.7687,27.8293,265590.0
2019-10-17 11:30:00,32.16,32.16,32.01,32.08,335575.0,27.8293,27.8293,27.6995,27.76,335575.0
2019-10-17 11:40:00,32.07,32.1,31.97,32.01,474373.0,27.7514,27.7774,27.6649,27.6995,474373.0
2019-10-17 11:50:00,32.01,32.03,31.91,31.98,206940.0,27.6995,27.7168,27.6129,27.6735,206940.0
2019-10-17 12:00:00,31.98,32.01,31.94,31.97,242323.0,27.6735,27.6995,27.6389,27.6649,242323.0
2019-10-17 12:10:00,31.97,31.98,31.91,31.94,159773.0,27.6649,27.6735,27.6129,27.6389,159773.0
2019-10-17 12:20:00,31.94,32.0,31.92,31.99,215064.0,27.6389,27.6908,27.6216,27.6822,215064.0
2019-10-17 12:30:00,32.0,32.01,31.93,31.95,230605.0,27.6908,27.6995,27.6302,27.6476,230605.0
2019-10-17 12:40:00,31.95,31.96,31.89,31.91,207844.0,27.6476,27.6562,27.5956,27.6129,207844.0
2019-10-17 12:50:00,31.91,31.93,31.84,31.87,149091.0,27.6129,27.6302,27.5524,27.5783,149091.0
2019-10-17 13:00:00,31.86,31.87,31.8,31.81,252773.0,27.5697,27.5783,27.5178,27.5264,252773.0
2019-10-17 13:10:00,31.82,31.95,31.77,31.9,330214.0,27.5351,27.6476,27.4918,27.6043,330214.0
2019-10-17 13:20:00,31.9,31.94,31.88,31.94,149205.0,27.6043,27.6389,27.587,27.6389,149205.0
2019-10-17 13:30:00,31.94,32.01,31.92,31.95,346335.0,27.6389,27.6995,27.6216,27.6476,346335.0
2019-10-17 13:40:00,31.96,31.96,31.87,31.91,228562.0,27.6562,27.6562,27.5783,27.6129,228562.0
2019-10-17 13:50:00,31.92,31.96,31.87,31.95,210837.0,27.6216,27.6562,27.5783,27.6476,210837.0
2019-10-17 14:00:00,31.96,31.96,31.87,31.89,236632.0,27.6562,27.6562,27.5783,27.5956,236632.0
2019-10-17 14:10:00,31.89,31.99,31.88,31.89,780902.0,27.5956,27.6822,27.587,27.5956,780902.0
2019-10-17 14:20:00,31.9,31.97,31.89,31.94,229622.0,27.6043,27.6649,27.5956,27.6389,229622.0
2019-10-17 14:30:00,31.94,31.98,31.92,31.95,353176.0,27.6389,27.6735,27.6216,27.6476,353176.0
2019-10-17 14:40:00,31.95,31.97,31.9,31.92,451750.0,27.6476,27.6649,27.6043,27.6216,451750.0
2019-10-17 14:50:00,31.92,32.04,31.91,31.99,640526.0,27.6216,27.7254,27.6129,27.6822,640526.0
2019-10-17 15:00:00,31.99,32.07,31.96,32.0,406363.0,27.6822,27.7514,27.6562,27.6908,406363.0
2019-10-17 15:10:00,32.0,32.13,31.99,32.07,374338.0,27.6908,27.8033,27.6822,27.7514,374338.0
2019-10-17 15:20:00,32.07,32.08,32.01,32.06,295156.0,27.7514,27.76,27.6995,27.7427,295156.0
2019-10-17 15:30:00,32.05,32.1,32.04,32.05,377872.0,27.7341,27.7774,27.7254,27.7341,377872.0
2019-10-17 15:40:00,32.05,32.08,32.0,32.0,562679.0,27.7341,27.76,27.6908,27.6908,562679.0
2019-10-17 15:50:00,32.0,32.01,31.89,31.89,1458183.0,27.6908,27.6995,27.5956,27.5956,1458183.0
2019-10-18 09:30:00,32.19,32.68,32.09,32.56,1487006.0,27.8552,28.2793,27.7687,28.1754,1487006.0
2019-10-18 09:40:00,32.56,32.91,32.46,32.85,632120.0,28.1754,28.4783,28.0889,28.4264,632120.0
2019-10-18 09:50:00,32.86,33.06,32.82,32.95,609325.0,28.435,28.6081,28.4004,28.5129,609325.0
2019-10-18 10:00:00,32.95,33.2,32.93,33.05,477195.0,28.5129,28.7292,28.4956,28.5994,477195.0
2019-10-18 10:10:00,33.05,33.06,32.75,32.99,435278.0,28.5994,28.6081,28.3398,28.5475,435278.0
2019-10-18 10:20:00,32.99,33.05,32.79,32.95,496082.0,28.5475,28.5994,28.3744,28.5129,496082.0
2019-10-18 10:30:00,32.95,33.05,32.88,32.88,221194.0,28.5129,28.5994,28.4523,28.4523,221194.0
2019-10-18 10:40:00,32.87,32.96,32.6,32.74,377081.0,28.4437,28.5215,28.21,28.3312,377081.0
2019-10-18 10:50:00,32.75,32.77,32.6,32.63,293906.0,28.3398,28.3571,28.21,28.236,293906.0
2019-10-18 11:00:00,32.63,32.83,32.55,32.64,328759.0,28.236,28.4091,28.1668,28.2446,328759.0
2019-10-18 11:10:00,32.65,32.92,32.6,32.85,296360.0,28.2533,28.4869,28.21,28.4264,296360.0
2019-10-18 11:20:00,32.85,32.85,32.66,32.66,219112.0,28.4264,28.4264,28.2619,28.2619,219112.0
2019-10-18 11:30:00,32.66,32.7,32.58,32.62,221835.0,28.2619,28.2966,28.1927,28.2273,221835.0
2019-10-18 11:40:00,32.62,32.64,32.47,32.55,250693.0,28.2273,28.2446,28.0975,28.1668,250693.0
2019-10-18 11:50:00,32.54,32.59,32.48,32.51,175569.0,28.1581,28.2014,28.1062,28.1321,175569.0
2019-10-18 12:00:00,32.51,32.6,32.45,32.46,244122.0,28.1321,28.21,28.0802,28.0889,244122.0
2019-10-18 12:10:00,32.45,32.49,32.24,32.24,413688.0,28.0802,28.1148,27.8985,27.8985,413688.0
2019-10-18 12:20:00,32.24,32.34,32.14,32.32,320819.0,27.8985,27.985,27.812,27.9677,320819.0
2019-10-18 12:30:00,32.32,32.39,32.23,32.29,261411.0,27.9677,28.0283,27.8898,27.9418,261411.0
2019-10-18 12:40:00,32.28,32.31,32.22,32.26,180599.0,27.9331,27.9591,27.8812,27.9158,180599.0
2019-10-18 12:50:00,32.25,32.46,32.24,32.34,224405.0,27.9072,28.0889,27.8985,27.985,224405.0
2019-10-18 13:00:00,32.34,32.44,32.28,32.33,120417.0,27.985,28.0716,27.9331,27.9764,120417.0
2019-10-18 13:10:00,32.32,32.37,32.25,32.36,142531.0,27.9677,28.011,27.9072,28.0023,142531.0
2019-10-18 13:20:00,32.37,32.47,32.34,32.42,167747.0,28.011,28.0975,27.985,28.0543,167747.0
2019-10-18 13:30:00,32.42,32.42,32.31,32.32,130759.0,28.0543,28.0543,27.9591,27.9677,130759.0
2019-10-18 13:40:00,32.33,32.36,32.26,32.34,126380.0,27.9764,28.0023,27.9158,27.985,126380.0
2019-10-18 13:50:00,32.33,32.34,32.3,32.3,89403.0,27.9764,27.985,27.9504,27.9504,89403.0
2019-10-18 14:00:00,32.3,32.37,32.25,32.34,195421.0,27.9504,28.011,27.9072,27.985,195421.0
2019-10-18 14:10:00,32.35,32.36,32.26,32.3,139714.0,27.9937,28.0023,27.9158,27.9504,139714.0
2019-10-18 14:20:00,32.31,32.37,32.3,32.34,143987.0,27.9591,28.011,27.9504,27.985,143987.0
2019-10-18 14:30:00,32.34,32.34,32.26,32.29,180882.0,27.985,27.985,27.9158,27.9418,180882.0
2019-10-18 14:40:00,32.28,32.29,32.21,32.22,198794.0,27.9331,27.9418,27.8725,27.8812,198794.0
2019-10-18 14:50:00,32.22,32.27,32.18,32.24,206626.0,27.8812,27.9245,27.8466,27.8985,206626.0
2019-10-18 15:00:00,32.25,32.26,32.15,32.18,220441.0,27.9072,27.9158,27.8206,27.8466,220441.0
2019-10-18 15:10:00,32.19,32.34,32.18,32.31,314207.0,27.8552,27.985,27.8466,27.9591,314207.0
2019-10-18 15:20:00,32.31,32.32,32.21,32.29,240060.0,27.9591,27.9677,27.8725,27.9418,240060.0
2019-10-18 15:30:00,32.29,32.32,32.25,32.3,388123.0,27.9418,27.9677,27.9072,27.9504,388123.0
2019-10-18 15:40:00,32.3,32.31,32.23,32.23,542190.0,27.9504,27.9591,27.8898,27.8898,542190.0
2019-10-18 15:50:00,32.24,32.39,32.23,32.32,1517443.0,27.8985,28.0283,27.8898,27.9677,1517443.0
2019-10-21 09:30:00,32.22,33.07,32.22,32.93,717388.0,27.8812,28.6167,27.8812,28.4956,717388.0
2019-10-21 09:40:00,32.93,33.3,32.93,33.22,449729.0,28.4956,28.8158,28.4956,28.7465,449729.0
2019-10-21 09:50:00,33.22,33.34,33.02,33.15,408240.0,28.7465,28.8504,28.5735,28.686,408240.0
2019-10-21 10:00:00,33.15,33.27,33.06,33.15,306848.0,28.686,28.7898,28.6081,28.686,306848.0
2019-10-21 10:10:00,33.15,33.31,33.01,33.02,236648.0,28.686,28.8244,28.5648,28.5735,236648.0
2019-10-21 10:20:00,33.02,33.15,33.0,33.1,222828.0,28.5735,28.686,28.5562,28.6427,222828.0
2019-10-21 10:30:00,33.11,33.24,33.07,33.14,208665.0,28.6513,28.7638,28.6167,28.6773,208665.0
2019-10-21 10:40:00,33.14,33.22,33.09,33.12,168109.0,28.6773,28.7465,28.634,28.66,168109.0
2019-10-21 10:50:00,33.11,33.35,33.11,33.34,666759.0,28.6513,28.859,28.6513,28.8504,666759.0
2019-10-21 11:00:00,33.35,33.4,33.29,33.33,373360.0,28.859,28.9023,28.8071,28.8417,373360.0
2019-10-21 11:10:00,33.33,33.46,33.28,33.28,399117.0,28.8417,28.9542,28.7985,28.7985,399117.0
2019-10-21 11:20:00,33.29,33.29,33.17,33.19,232379.0,28.8071,28.8071,28.7033,28.7206,232379.0
2019-10-21 11:30:00,33.2,33.39,33.19,33.39,103436.0,28.7292,28.8936,28.7206,28.8936,103436.0
2019-10-21 11:40:00,33.39,33.55,33.38,33.54,326623.0,28.8936,29.0321,28.885,29.0234,326623.0
2019-10-21 11:50:00,33.54,33.69,33.52,33.63,397805.0,29.0234,29.1532,29.0061,29.1013,397805.0
2019-10-21 12:00:00,33.63,33.7,33.56,33.69,420673.0,29.1013,29.1619,29.0407,29.1532,420673.0
2019-10-21 12:10:00,33.69,33.8,33.69,33.73,298269.0,29.1532,29.2484,29.1532,29.1879,298269.0
2019-10-21 12:20:00,33.73,33.77,33.61,33.64,141647.0,29.1879,29.2225,29.084,29.11,141647.0
2019-10-21 12:30:00,33.63,33.73,33.62,33.7,176830.0,29.1013,29.1879,29.0927,29.1619,176830.0
2019-10-21 12:40:00,33.7,33.71,33.65,33.66,97854.0,29.1619,29.1705,29.1186,29.1273,97854.0
2019-10-21 12:50:00,33.65,33.69,33.58,33.66,111289.0,29.1186,29.1532,29.0581,29.1273,111289.0
2019-10-21 13:00:00,33.65,33.7,33.63,33.64,102684.0,29.1186,29.1619,29.1013,29.11,102684.0
2019-10-21 13:10:00,33.64,33.65,33.56,33.58,111895.0,29.11,29.1186,29.0407,29.0581,111895.0
2019-10-21 13:20:00,33.57,33.59,33.52,33.54,81121.0,29.0494,29.0667,29.0061,29.0234,81121.0
2019-10-21 13:30:00,33.54,33.63,33.52,33.59,125012.0,29.0234,29.1013,29.0061,29.0667,125012.0
2019-10-21 13:40:00,33.6,33.63,33.55,33.58,81006.0,29.0754,29.1013,29.0321,29.0581,81006.0
2019-10-21 13:50:00,33.58,33.66,33.58,33.65,88940.0,29.0581,29.1273,29.0581,29.1186,88940.0
2019-10-21 14:00:00,33.65,33.72,33.64,33.7,136269.0,29.1186,29.1792,29.11,29.1619,136269.0
2019-10-21 14:10:00,33.7,33.73,33.67,33.68,120593.0,29.1619,29.1879,29.1359,29.1446,120593.0
2019-10-21 14:20:00,33.67,33.72,33.63,33.72,131584.0,29.1359,29.1792,29.1013,29.1792,131584.0
2019-10-21 14:30:00,33.71,33.73,33.58,33.63,131806.0,29.1705,29.1879,29.0581,29.1013,131806.0
2019-10-21 14:40:00,33.63,33.66,33.58,33.59,151739.0,29.1013,29.1273,29.0581,29.0667,151739.0
2019-10-21 14:50:00,33.59,33.68,33.59,33.67,143216.0,29.0667,29.1446,29.0667,29.1359,143216.0
2019-10-21 15:00:00,33.67,33.69,33.57,33.61,176046.0,29.1359,29.1532,29.0494,29.084,176046.0
2019-10-21 15:10:00,33.61,33.64,33.59,33.6,168006.0,29.084,29.11,29.0667,29.0754,168006.0
2019-10-21 15:20:00,33.6,33.67,33.6,33.64,181231.0,29.0754,29.1359,29.0754,29.11,181231.0
2019-10-21 15:30:00,33.64,33.68,33.57,33.59,364216.0,29.11,29.1446,29.0494,29.0667,364216.0
2019-10-21 15:40:00,33.59,33.62,33.55,33.61,348642.0,29.0667,29.0927,29.0321,29.084,348642.0
2019-10-21 15:50:00,33.61,33.66,33.59,33.59,1147075.0,29.084,29.1273,29.0667,29.0667,1147075.0
2019-10-22 09:30:00,33.76,33.84,33.62,33.75,795948.0,29.2138,29.283,29.0927,29.2052,795948.0
2019-10-22 09:40:00,33.75,33.81,33.46,33.53,506201.0,29.2052,29.2571,28.9542,29.0148,506201.0
2019-10-22 09:50:00,33.52,33.77,33.51,33.73,478686.0,29.0061,29.2225,28.9975,29.1879,478686.0
2019-10-22 10:00:00,33.73,33.74,33.56,33.7,330592.0,29.1879,29.1965,29.0407,29.1619,330592.0
2019-10-22 10:10:00,33.7,33.85,33.67,33.84,297776.0,29.1619,29.2917,29.1359,29.283,297776.0
2019-10-22 10:20:00,33.85,33.88,33.76,33.79,273942.0,29.2917,29.3177,29.2138,29.2398,273942.0
2019-10-22 10:30:00,33.78,33.83,33.71,33.83,362606.0,29.2311,29.2744,29.1705,29.2744,362606.0
2019-10-22 10:40:00,33.83,33.83,33.65,33.66,297069.0,29.2744,29.2744,29.1186,29.1273,297069.0
2019-10-22 10:50:00,33.65,33.93,33.6,33.92,352895.0,29.1186,29.3609,29.0754,29.3523,352895.0
2019-10-22 11:00:00,33.93,34.03,33.92,33.98,306152.0,29.3609,29.4475,29.3523,29.4042,306152.0
2019-10-22 11:10:00,33.98,34.2,33.98,34.18,315640.0,29.4042,29.5946,29.4042,29.5773,315640.0
2019-10-22 11:20:00,34.19,34.19,34.06,34.09,363579.0,29.5859,29.5859,29.4734,29.4994,363579.0
2019-10-22 11:30:00,34.09,34.29,34.04,34.29,552194.0,29.4994,29.6724,29.4561,29.6724,552194.0
2019-10-22 11:40:00,34.29,34.47,34.21,34.43,309674.0,29.6724,29.8282,29.6032,29.7936,309674.0
2019-10-22 11:50:00,34.42,34.64,34.4,34.51,388103.0,29.7849,29.9753,29.7676,29.8628,388103.0
2019-10-22 12:00:00,34.51,34.66,34.5,34.66,313973.0,29.8628,29.9926,29.8542,29.9926,313973.0
2019-10-22 12:10:00,34.66,34.7,34.57,34.59,287122.0,29.9926,30.0272,29.9147,29.932,287122.0
2019-10-22 12:20:00,34.59,34.74,34.58,34.74,291739.0,29.932,30.0618,29.9234,30.0618,291739.0
2019-10-22 12:30:00,34.73,34.79,34.7,34.72,403083.0,30.0532,30.1051,30.0272,30.0445,403083.0
2019-10-22 12:40:00,34.72,34.85,34.71,34.8,237891.0,30.0445,30.157,30.0359,30.1138,237891.0
2019-10-22 12:50:00,34.8,34.83,34.66,34.66,357613.0,30.1138,30.1397,29.9926,29.9926,357613.0
2019-10-22 13:00:00,34.66,34.7,34.55,34.58,389487.0,29.9926,30.0272,29.8974,29.9234,389487.0
2019-10-22 13:10:00,34.58,34.7,34.55,34.69,228254.0,29.9234,30.0272,29.8974,30.0186,228254.0
2019-10-22 13:20:00,34.7,34.77,34.68,34.77,143979.0,30.0272,30.0878,30.0099,30.0878,143979.0
2019-10-22 13:30:00,34.77,34.87,34.7,34.83,354841.0,30.0878,30.1743,30.0272,30.1397,354841.0
2019-10-22 13:40:00,34.82,34.83,34.71,34.73,149649.0,30.1311,30.1397,30.0359,30.0532,149649.0
2019-10-22 13:50:00,34.73,35.0,34.73,35.0,360477.0,30.0532,30.2868,30.0532,30.2868,360477.0
2019-10-22 14:00:00,35.0,35.12,34.99,35.07,408556.0,30.2868,30.3907,30.2782,30.3474,408556.0
2019-10-22 14:10:00,35.07,35.18,35.03,35.16,281956.0,30.3474,30.4426,30.3128,30.4253,281956.0
2019-10-22 14:20:00,35.17,35.19,35.08,35.1,398765.0,30.4339,30.4512,30.3561,30.3734,398765.0
2019-10-22 14:30:00,35.11,35.13,34.97,35.05,416936.0,30.382,30.3993,30.2609,30.3301,416936.0
2019-10-22 14:40:00,35.05,35.12,35.0,35.04,377833.0,30.3301,30.3907,30.2868,30.3214,377833.0
2019-10-22 14:50:00,35.03,35.06,34.96,35.02,230105.0,30.3128,30.3388,30.2522,30.3041,230105.0
2019-10-22 15:00:00,35.02,35.02,34.86,34.94,269408.0,30.3041,30.3041,30.1657,30.2349,269408.0
2019-10-22 15:10:00,34.93,35.02,34.92,35.0,281303.0,30.2263,30.3041,30.2176,30.2868,281303.0
2019-10-22 15:20:00,35.0,35.07,34.98,35.01,423595.0,30.2868,30.3474,30.2695,30.2955,423595.0
2019-10-22 15:30:00,35.0,35.03,34.93,34.95,568667.0,30.2868,30.3128,30.2263,30.2436,568667.0
2019-10-22 15:40:00,34.96,34.98,34.87,34.95,613308.0,30.2522,30.2695,30.1743,30.2436,613308.0
2019-10-22 15:50:00,34.95,34.98,34.79,34.84,1225462.0,30.2436,30.2695,30.1051,30.1484,1225462.0
2019-10-23 09:30:00,34.57,34.71,34.22,34.55,656171.0,29.9147,30.0359,29.6119,29.8974,656171.0
2019-10-23 09:40:00,34.55,34.81,34.47,34.75,297361.0,29.8974,30.1224,29.8282,30.0705,297361.0
2019-10-23 09:50:00,34.74,34.77,34.49,34.6,352423.0,30.0618,30.0878,29.8455,29.9407,352423.0
2019-10-23 10:00:00,34.6,34.71,34.47,34.66,261659.0,29.9407,30.0359,29.8282,29.9926,261659.0
2019-10-23 10:10:00,34.66,34.72,34.56,34.64,197207.0,29.9926,30.0445,29.9061,29.9753,197207.0
2019-10-23 10:20:00,34.64,34.71,34.6,34.61,135771.0,29.9753,30.0359,29.9407,29.9494,135771.0
2019-10-23 10:30:00,34.62,35.0,34.62,34.83,579614.0,29.958,30.2868,29.958,30.1397,579614.0
2019-10-23 10:40:00,34.83,34.98,34.82,34.95,278972.0,30.1397,30.2695,30.1311,30.2436,278972.0
2019-10-23 10:50:00,34.95,35.09,34.92,35.05,230120.0,30.2436,30.3647,30.2176,30.3301,230120.0
2019-10-23 11:00:00,35.06,35.12,34.98,35.11,310988.0,30.3388,30.3907,30.2695,30.382,310988.0
2019-10-23 11:10:00,35.11,35.16,35.05,35.14,220573.0,30.382,30.4253,30.3301,30.408,220573.0
2019-10-23 11:20:00,35.14,35.22,35.0,35.05,310918.0,30.408,30.4772,30.2868,30.3301,310918.0
2019-10-23 11:30:00,35.05,35.21,35.03,35.19,296005.0,30.3301,30.4686,30.3128,30.4512,296005.0
2019-10-23 11:40:00,35.19,35.36,35.19,35.34,228656.0,30.4512,30.5984,30.4512,30.5811,228656.0
2019-10-23 11:50:00,35.34,35.4,35.32,35.36,190027.0,30.5811,30.633,30.5637,30.5984,190027.0
2019-10-23 12:00:00,35.36,35.43,35.34,35.43,188420.0,30.5984,30.6589,30.5811,30.6589,188420.0
2019-10-23 12:10:00,35.43,35.47,35.39,35.47,176239.0,30.6589,30.6935,30.6243,30.6935,176239.0
2019-10-23 12:20:00,35.47,35.58,35.46,35.57,195903.0,30.6935,30.7887,30.6849,30.7801,195903.0
2019-10-23 12:30:00,35.57,35.63,35.54,35.62,232161.0,30.7801,30.832,30.7541,30.8233,232161.0
2019-10-23 12:40:00,35.62,35.65,35.51,35.53,176428.0,30.8233,30.8493,30.7282,30.7455,176428.0
2019-10-23 12:50:00,35.53,35.54,35.4,35.42,204676.0,30.7455,30.7541,30.633,30.6503,204676.0
2019-10-23 13:00:00,35.41,35.54,35.38,35.53,88911.0,30.6416,30.7541,30.6157,30.7455,88911.0
2019-10-23 13:10:00,35.53,35.53,35.44,35.49,123379.0,30.7455,30.7455,30.6676,30.7109,123379.0
2019-10-23 13:20:00,35.49,35.53,35.45,35.52,125377.0,30.7109,30.7455,30.6762,30.7368,125377.0
2019-10-23 13:30:00,35.51,35.53,35.42,35.43,126924.0,30.7282,30.7455,30.6503,30.6589,126924.0
2019-10-23 13:40:00,35.42,35.45,35.36,35.44,118185.0,30.6503,30.6762,30.5984,30.6676,118185.0
2019-10-23 13:50:00,35.45,35.47,35.41,35.45,186299.0,30.6762,30.6935,30.6416,30.6762,186299.0
2019-10-23 14:00:00,35.45,35.47,35.39,35.4,155888.0,30.6762,30.6935,30.6243,30.633,155888.0
2019-10-23 14:10:00,35.4,35.44,35.38,35.41,126285.0,30.633,30.6676,30.6157,30.6416,126285.0
2019-10-23 14:20:00,35.41,35.45,35.38,35.4,198147.0,30.6416,30.6762,30.6157,30.633,198147.0
2019-10-23 14:30:00,35.4,35.41,35.33,35.34,150995.0,30.633,30.6416,30.5724,30.5811,150995.0
2019-10-23 14:40:00,35.34,35.37,35.22,35.26,198411.0,30.5811,30.607,30.4772,30.5118,198411.0
2019-10-23 14:50:00,35.26,35.26,35.18,35.25,78544.0,30.5118,30.5118,30.4426,30.5032,78544.0
2019-10-23 15:00:00,35.24,35.27,35.21,35.26,179800.0,30.4945,30.5205,30.4686,30.5118,179800.0
2019-10-23 15:10:00,35.26,35.37,35.25,35.37,137145.0,30.5118,30.607,30.5032,30.607,137145.0
2019-10-23 15:20:00,35.36,35.38,35.26,35.31,220426.0,30.5984,30.6157,30.5118,30.5551,220426.0
2019-10-23 15:30:00,35.3,35.39,35.3,35.34,357320.0,30.5464,30.6243,30.5464,30.5811,357320.0
2019-10-23 15:40:00,35.34,35.39,35.34,35.36,330247.0,30.5811,30.6243,30.5811,30.5984,330247.0
2019-10-23 15:50:00,35.36,35.36,35.25,35.33,1037876.0,30.5984,30.5984,30.5032,30.5724,1037876.0
2019-10-24 09:30:00,35.4,35.52,35.06,35.06,624389.0,30.633,30.7368,30.3388,30.3388,624389.0
2019-10-24 09:40:00,35.05,35.22,34.93,34.95,474032.0,30.3301,30.4772,30.2263,30.2436,474032.0
2019-10-24 09:50:00,34.95,34.95,34.63,34.85,305611.0,30.2436,30.2436,29.9667,30.157,305611.0
2019-10-24 10:00:00,34.86,34.88,34.51,34.58,311035.0,30.1657,30.183,29.8628,29.9234,311035.0
2019-10-24 10:10:00,34.58,34.74,34.55,34.57,410943.0,29.9234,30.0618,29.8974,29.9147,410943.0
2019-10-24 10:20:00,34.55,34.69,34.44,34.65,226897.0,29.8974,30.0186,29.8022,29.984,226897.0
2019-10-24 10:30:00,34.64,34.69,34.61,34.64,194535.0,29.9753,30.0186,29.9494,29.9753,194535.0
2019-10-24 10:40:00,34.65,34.68,34.52,34.52,155180.0,29.984,30.0099,29.8715,29.8715,155180.0
2019-10-24 10:50:00,34.51,34.52,34.4,34.5,190207.0,29.8628,29.8715,29.7676,29.8542,190207.0
2019-10-24 11:00:00,34.5,34.53,34.44,34.49,161448.0,29.8542,29.8801,29.8022,29.8455,161448.0
2019-10-24 11:10:00,34.48,34.62,34.45,34.58,158827.0,29.8369,29.958,29.8109,29.9234,158827.0
2019-10-24 11:20:00,34.58,34.75,34.55,34.74,78097.0,29.9234,30.0705,29.8974,30.0618,78097.0
2019-10-24 11:30:00,34.73,34.75,34.6,34.63,265638.0,30.0532,30.0705,29.9407,29.9667,265638.0
2019-10-24 11:40:00,34.63,34.65,34.56,34.59,167242.0,29.9667,29.984,29.9061,29.932,167242.0
2019-10-24 11:50:00,34.58,34.63,34.53,34.6,111250.0,29.9234,29.9667,29.8801,29.9407,111250.0
2019-10-24 12:00:00,34.61,34.63,34.39,34.39,161220.0,29.9494,29.9667,29.759,29.759,161220.0
2019-10-24 12:10:00,34.4,34.46,34.28,34.3,155984.0,29.7676,29.8196,29.6638,29.6811,155984.0
2019-10-24 12:20:00,34.3,34.47,34.29,34.46,133291.0,29.6811,29.8282,29.6724,29.8196,133291.0
2019-10-24 12:30:00,34.47,34.52,34.43,34.44,90497.0,29.8282,29.8715,29.7936,29.8022,90497.0
2019-10-24 12:40:00,34.44,34.45,34.4,34.43,45508.0,29.8022,29.8109,29.7676,29.7936,45508.0
2019-10-24 12:50:00,34.44,34.46,34.33,34.39,123098.0,29.8022,29.8196,29.7071,29.759,123098.0
2019-10-24 13:00:00,34.4,34.45,34.37,34.45,84575.0,29.7676,29.8109,29.7417,29.8109,84575.0
2019-10-24 13:10:00,34.45,34.58,34.43,34.55,452517.0,29.8109,29.9234,29.7936,29.8974,452517.0
2019-10-24 13:20:00,34.54,34.64,34.53,34.64,118435.0,29.8888,29.9753,29.8801,29.9753,118435.0
2019-10-24 13:30:00,34.63,34.71,34.58,34.61,187909.0,29.9667,30.0359,29.9234,29.9494,187909.0
2019-10-24 13:40:00,34.61,34.75,34.6,34.75,109214.0,29.9494,30.0705,29.9407,30.0705,109214.0
2019-10-24 13:50:00,34.74,34.81,34.68,34.8,222174.0,30.0618,30.1224,30.0099,30.1138,222174.0
2019-10-24 14:00:00,34.81,34.83,34.74,34.76,177013.0,30.1224,30.1397,30.0618,30.0792,177013.0
2019-10-24 14:10:00,34.77,34.81,34.71,34.71,202876.0,30.0878,30.1224,30.0359,30.0359,202876.0
2019-10-24 14:20:00,34.72,34.74,34.61,34.68,243081.0,30.0445,30.0618,29.9494,30.0099,243081.0
2019-10-24 14:30:00,34.68,34.75,34.67,34.7,200436.0,30.0099,30.0705,30.0013,30.0272,200436.0
2019-10-24 14:40:00,34.7,34.78,34.68,34.69,79672.0,30.0272,30.0965,30.0099,30.0186,79672.0
2019-10-24 14:50:00,34.69,34.69,34.63,34.64,105840.0,30.0186,30.0186,29.9667,29.9753,105840.0
2019-10-24 15:00:00,34.64,34.71,34.6,34.64,112351.0,29.9753,30.0359,29.9407,29.9753,112351.0
2019-10-24 15:10:00,34.65,34.66,34.6,34.66,99645.0,29.984,29.9926,29.9407,29.9926,99645.0
2019-10-24 15:20:00,34.66,34.72,34.65,34.68,146727.0,29.9926,30.0445,29.984,30.0099,146727.0
2019-10-24 15:30:00,34.67,34.79,34.67,34.79,261396.0,30.0013,30.1051,30.0013,30.1051,261396.0
2019-10-24 15:40:00,34.79,34.87,34.78,34.87,345433.0,30.1051,30.1743,30.0965,30.1743,345433.0
2019-10-24 15:50:00,34.87,35.19,34.86,35.11,1833994.0,30.1743,30.4512,30.1657,30.382,1833994.0
2019-10-25 09:30:00,35.0,35.25,34.78,35.12,449728.0,30.2868,30.5032,30.0965,30.3907,449728.0
2019-10-25 09:40:00,35.12,35.28,34.59,34.68,342931.0,30.3907,30.5291,29.932,30.0099,342931.0
2019-10-25 09:50:00,34.66,35.03,34.66,34.91,256264.0,29.9926,30.3128,29.9926,30.209,256264.0
2019-10-25 10:00:00,34.91,35.05,34.86,34.9,176808.0,30.209,30.3301,30.1657,30.2003,176808.0
2019-10-25 10:10:00,34.89,35.05,34.84,34.96,176962.0,30.1916,30.3301,30.1484,30.2522,176962.0
2019-10-25 10:20:00,34.97,35.07,34.94,35.01,193829.0,30.2609,30.3474,30.2349,30.2955,193829.0
2019-10-25 10:30:00,35.01,35.27,35.0,35.26,172350.0,30.2955,30.5205,30.2868,30.5118,172350.0
2019-10-25 10:40:00,35.27,35.29,35.11,35.12,361422.0,30.5205,30.5378,30.382,30.3907,361422.0
2019-10-25 10:50:00,35.12,35.18,35.07,35.13,283768.0,30.3907,30.4426,30.3474,30.3993,283768.0
2019-10-25 11:00:00,35.13,35.17,35.02,35.12,358017.0,30.3993,30.4339,30.3041,30.3907,358017.0
2019-10-25 11:10:00,35.11,35.16,35.07,35.12,254950.0,30.382,30.4253,30.3474,30.3907,254950.0
2019-10-25 11:20:00,35.12,35.31,35.08,35.2,477529.0,30.3907,30.5551,30.3561,30.4599,477529.0
2019-10-25 11:30:00,35.2,35.21,35.1,35.16,234849.0,30.4599,30.4686,30.3734,30.4253,234849.0
2019-10-25 11:40:00,35.16,35.16,34.9,34.91,239162.0,30.4253,30.4253,30.2003,30.209,239162.0
2019-10-25 11:50:00,34.91,34.96,34.87,34.91,231111.0,30.209,30.2522,30.1743,30.209,231111.0
2019-10-25 12:00:00,34.92,35.0,34.83,34.91,357313.0,30.2176,30.2868,30.1397,30.209,357313.0
2019-10-25 12:10:00,34.91,34.94,34.88,34.9,142285.0,30.209,30.2349,30.183,30.2003,142285.0
2019-10-25 12:20:00,34.9,34.94,34.87,34.9,152432.0,30.2003,30.2349,30.1743,30.2003,152432.0
2019-10-25 12:30:00,34.9,34.91,34.81,34.83,135092.0,30.2003,30.209,30.1224,30.1397,135092.0
2019-10-25 12:40:00,34.83,34.9,34.82,34.84,174930.0,30.1397,30.2003,30.1311,30.1484,174930.0
2019-10-25 12:50:00,34.84,34.92,34.83,34.89,130281.0,30.1484,30.2176,30.1397,30.1916,130281.0
2019-10-25 13:00:00,34.88,35.03,34.88,35.01,147606.0,30.183,30.3128,30.183,30.2955,147606.0
2019-10-25 13:10:00,35.0,35.02,34.97,34.98,123162.0,30.2868,30.3041,30.2609,30.2695,123162.0
2019-10-25 13:20:00,34.99,35.01,34.94,34.98,152962.0,30.2782,30.2955,30.2349,30.2695,152962.0
2019-10-25 13:30:00,34.98,35.05,34.94,35.02,390750.0,30.2695,30.3301,30.2349,30.3041,390750.0
2019-10-25 13:40:00,35.02,35.04,34.95,34.95,110664.0,30.3041,30.3214,30.2436,30.2436,110664.0
2019-10-25 13:50:00,34.95,34.99,34.94,34.97,139042.0,30.2436,30.2782,30.2349,30.2609,139042.0
2019-10-25 14:00:00,34.97,34.99,34.89,34.94,203329.0,30.2609,30.2782,30.1916,30.2349,203329.0
2019-10-25 14:10:00,34.94,34.99,34.91,34.95,113235.0,30.2349,30.2782,30.209,30.2436,113235.0
2019-10-25 14:20:00,34.95,35.01,34.92,34.98,222592.0,30.2436,30.2955,30.2176,30.2695,222592.0
2019-10-25 14:30:00,34.98,35.05,34.95,34.95,151358.0,30.2695,30.3301,30.2436,30.2436,151358.0
2019-10-25 14:40:00,34.95,34.97,34.91,34.94,338887.0,30.2436,30.2609,30.209,30.2349,338887.0
2019-10-25 14:50:00,34.94,35.05,34.94,35.05,251883.0,30.2349,30.3301,30.2349,30.3301,251883.0
2019-10-25 15:00:00,35.05,35.08,35.03,35.05,191947.0,30.3301,30.3561,30.3128,30.3301,191947.0
2019-10-25 15:10:00,35.05,35.09,35.01,35.02,187813.0,30.3301,30.3647,30.2955,30.3041,187813.0
2019-10-25 15:20:00,35.02,35.08,35.02,35.07,199101.0,30.3041,30.3561,30.3041,30.3474,199101.0
2019-10-25 15:30:00,35.07,35.15,35.04,35.12,290204.0,30.3474,30.4166,30.3214,30.3907,290204.0
2019-10-25 15:40:00,35.12,35.13,35.08,35.09,237573.0,30.3907,30.3993,30.3561,30.3647,237573.0
2019-10-25 15:50:00,35.1,35.12,35.04,35.1,1297482.0,30.3734,30.3907,30.3214,30.3734,1297482.0
2019-10-28 09:30:00,35.39,35.56,35.36,35.43,490973.0,30.6243,30.7714,30.5984,30.6589,490973.0
2019-10-28 09:40:00,35.42,35.47,35.24,35.43,221897.0,30.6503,30.6935,30.4945,30.6589,221897.0
2019-10-28 09:50:00,35.42,35.46,35.34,35.4,229026.0,30.6503,30.6849,30.5811,30.633,229026.0
2019-10-28 10:00:00,35.4,35.45,35.33,35.41,212684.0,30.633,30.6762,30.5724,30.6416,212684.0
2019-10-28 10:10:00,35.4,35.42,35.16,35.27,323107.0,30.633,30.6503,30.4253,30.5205,323107.0
2019-10-28 10:20:00,35.27,35.4,35.24,35.29,271893.0,30.5205,30.633,30.4945,30.5378,271893.0
2019-10-28 10:30:00,35.29,35.39,35.28,35.3,395914.0,30.5378,30.6243,30.5291,30.5464,395914.0
2019-10-28 10:40:00,35.29,35.41,35.28,35.39,204586.0,30.5378,30.6416,30.5291,30.6243,204586.0
2019-10-28 10:50:00,35.39,35.4,35.24,35.26,240132.0,30.6243,30.633,30.4945,30.5118,240132.0
2019-10-28 11:00:00,35.27,35.27,35.09,35.19,299579.0,30.5205,30.5205,30.3647,30.4512,299579.0
2019-10-28 11:10:00,35.2,35.2,34.99,35.0,260705.0,30.4599,30.4599,30.2782,30.2868,260705.0
2019-10-28 11:20:00,35.0,35.17,34.98,35.07,93111.0,30.2868,30.4339,30.2695,30.3474,93111.0
2019-10-28 11:30:00,35.06,35.11,34.99,35.04,110565.0,30.3388,30.382,30.2782,30.3214,110565.0
2019-10-28 11:40:00,35.05,35.05,34.94,35.0,121349.0,30.3301,30.3301,30.2349,30.2868,121349.0
2019-10-28 11:50:00,35.01,35.04,34.96,35.02,218452.0,30.2955,30.3214,30.2522,30.3041,218452.0
2019-10-28 12:00:00,35.03,35.05,34.88,34.89,166044.0,30.3128,30.3301,30.183,30.1916,166044.0
2019-10-28 12:10:00,34.89,35.02,34.88,34.95,145179.0,30.1916,30.3041,30.183,30.2436,145179.0
2019-10-28 12:20:00,34.96,34.99,34.87,34.88,236799.0,30.2522,30.2782,30.1743,30.183,236799.0
2019-10-28 12:30:00,34.88,34.88,34.8,34.87,296626.0,30.183,30.183,30.1138,30.1743,296626.0
2019-10-28 12:40:00,34.86,34.91,34.85,34.87,228930.0,30.1657,30.209,30.157,30.1743,228930.0
2019-10-28 12:50:00,34.87,34.97,34.86,34.92,215404.0,30.1743,30.2609,30.1657,30.2176,215404.0
2019-10-28 13:00:00,34.93,35.01,34.92,35.0,184397.0,30.2263,30.2955,30.2176,30.2868,184397.0
2019-10-28 13:10:00,35.0,35.01,34.95,34.99,126796.0,30.2868,30.2955,30.2436,30.2782,126796.0
2019-10-28 13:20:00,34.99,35.01,34.92,35.0,159123.0,30.2782,30.2955,30.2176,30.2868,159123.0
2019-10-28 13:30:00,35.0,35.07,34.99,35.02,183516.0,30.2868,30.3474,30.2782,30.3041,183516.0
2019-10-28 13:40:00,35.01,35.16,34.98,35.14,100038.0,30.2955,30.4253,30.2695,30.408,100038.0
2019-10-28 13:50:00,35.14,35.15,35.08,35.12,120117.0,30.408,30.4166,30.3561,30.3907,120117.0
2019-10-28 14:00:00,35.11,35.16,35.09,35.16,217872.0,30.382,30.4253,30.3647,30.4253,217872.0
2019-10-28 14:10:00,35.16,35.18,35.12,35.14,83230.0,30.4253,30.4426,30.3907,30.408,83230.0
2019-10-28 14:20:00,35.14,35.15,35.11,35.13,122397.0,30.408,30.4166,30.382,30.3993,122397.0
2019-10-28 14:30:00,35.13,35.15,35.11,35.14,115677.0,30.3993,30.4166,30.382,30.408,115677.0
2019-10-28 14:40:00,35.14,35.19,35.13,35.16,105116.0,30.408,30.4512,30.3993,30.4253,105116.0
2019-10-28 14:50:00,35.16,35.16,35.1,35.13,120255.0,30.4253,30.4253,30.3734,30.3993,120255.0
2019-10-28 15:00:00,35.13,35.13,35.01,35.02,135679.0,30.3993,30.3993,30.2955,30.3041,135679.0
2019-10-28 15:10:00,35.03,35.11,35.02,35.11,200852.0,30.3128,30.382,30.3041,30.382,200852.0
2019-10-28 15:20:00,35.11,35.13,35.09,35.1,135319.0,30.382,30.3993,30.3647,30.3734,135319.0
2019-10-28 15:30:00,35.09,35.13,35.09,35.11,185694.0,30.3647,30.3993,30.3647,30.382,185694.0
2019-10-28 15:40:00,35.11,35.12,35.01,35.04,357415.0,30.382,30.3907,30.2955,30.3214,357415.0
2019-10-28 15:50:00,35.04,35.07,35.01,35.02,1351996.0,30.3214,30.3474,30.2955,30.3041,1351996.0
2019-10-29 09:30:00,34.75,34.75,34.2,34.39,533800.0,30.0705,30.0705,29.5946,29.759,533800.0
2019-10-29 09:40:00,34.4,34.53,34.35,34.38,262623.0,29.7676,29.8801,29.7244,29.7503,262623.0
2019-10-29 09:50:00,34.38,34.47,34.29,34.32,181262.0,29.7503,29.8282,29.6724,29.6984,181262.0
2019-10-29 10:00:00,34.32,34.41,34.26,34.38,199316.0,29.6984,29.7763,29.6465,29.7503,199316.0
2019-10-29 10:10:00,34.38,34.54,34.34,34.45,149338.0,29.7503,29.8888,29.7157,29.8109,149338.0
2019-10-29 10:20:00,34.45,34.56,34.41,34.5,192786.0,29.8109,29.9061,29.7763,29.8542,192786.0
2019-10-29 10:30:00,34.51,34.64,34.5,34.53,120468.0,29.8628,29.9753,29.8542,29.8801,120468.0
2019-10-29 10:40:00,34.54,34.63,34.48,34.62,131968.0,29.8888,29.9667,29.8369,29.958,131968.0
2019-10-29 10:50:00,34.64,34.72,34.61,34.69,104410.0,29.9753,30.0445,29.9494,30.0186,104410.0
2019-10-29 11:00:00,34.69,34.74,34.63,34.73,228001.0,30.0186,30.0618,29.9667,30.0532,228001.0
2019-10-29 11:10:00,34.74,34.74,34.46,34.5,168525.0,30.0618,30.0618,29.8196,29.8542,168525.0
2019-10-29 11:20:00,34.49,34.58,34.48,34.55,109638.0,29.8455,29.9234,29.8369,29.8974,109638.0
2019-10-29 11:30:00,34.55,34.68,34.51,34.66,140577.0,29.8974,30.0099,29.8628,29.9926,140577.0
2019-10-29 11:40:00,34.66,34.78,34.59,34.76,118010.0,29.9926,30.0965,29.932,30.0792,118010.0
2019-10-29 11:50:00,34.77,34.8,34.66,34.7,190855.0,30.0878,30.1138,29.9926,30.0272,190855.0
2019-10-29 12:00:00,34.69,34.77,34.61,34.69,134627.0,30.0186,30.0878,29.9494,30.0186,134627.0
2019-10-29 12:10:00,34.69,34.75,34.66,34.74,103975.0,30.0186,30.0705,29.9926,30.0618,103975.0
2019-10-29 12:20:00,34.73,34.74,34.57,34.61,111964.0,30.0532,30.0618,29.9147,29.9494,111964.0
2019-10-29 12:30:00,34.61,34.62,34.55,34.59,131119.0,29.9494,29.958,29.8974,29.932,131119.0
2019-10-29 12:40:00,34.59,34.73,34.58,34.68,253083.0,29.932,30.0532,29.9234,30.0099,253083.0
2019-10-29 12:50:00,34.68,34.71,34.65,34.65,114908.0,30.0099,30.0359,29.984,29.984,114908.0
2019-10-29 13:00:00,34.66,34.67,34.62,34.65,140818.0,29.9926,30.0013,29.958,29.984,140818.0
2019-10-29 13:10:00,34.65,34.67,34.56,34.59,123762.0,29.984,30.0013,29.9061,29.932,123762.0
2019-10-29 13:20:00,34.59,34.69,34.56,34.68,129313.0,29.932,30.0186,29.9061,30.0099,129313.0
2019-10-29 13:30:00,34.68,34.8,34.67,34.76,120356.0,30.0099,30.1138,30.0013,30.0792,120356.0
2019-10-29 13:40:00,34.76,34.8,34.74,34.76,106919.0,30.0792,30.1138,30.0618,30.0792,106919.0
2019-10-29 13:50:00,34.76,34.89,34.75,34.89,142581.0,30.0792,30.1916,30.0705,30.1916,142581.0
2019-10-29 14:00:00,34.89,35.01,34.87,34.98,367150.0,30.1916,30.2955,30.1743,30.2695,367150.0
2019-10-29 14:10:00,34.99,35.01,34.95,35.01,258167.0,30.2782,30.2955,30.2436,30.2955,258167.0
2019-10-29 14:20:00,35.01,35.01,34.95,34.95,223615.0,30.2955,30.2955,30.2436,30.2436,223615.0
2019-10-29 14:30:00,34.95,34.98,34.79,34.8,130996.0,30.2436,30.2695,30.1051,30.1138,130996.0
2019-10-29 14:40:00,34.8,34.86,34.78,34.82,111446.0,30.1138,30.1657,30.0965,30.1311,111446.0
2019-10-29 14:50:00,34.81,34.82,34.73,34.76,89064.0,30.1224,30.1311,30.0532,30.0792,89064.0
2019-10-29 15:00:00,34.77,34.84,34.76,34.83,115974.0,30.0878,30.1484,30.0792,30.1397,115974.0
2019-10-29 15:10:00,34.83,34.85,34.78,34.82,124189.0,30.1397,30.157,30.0965,30.1311,124189.0
2019-10-29 15:20:00,34.82,34.84,34.76,34.77,203969.0,30.1311,30.1484,30.0792,30.0878,203969.0
2019-10-29 15:30:00,34.77,34.87,34.76,34.87,387392.0,30.0878,30.1743,30.0792,30.1743,387392.0
2019-10-29 15:40:00,34.87,34.88,34.84,34.85,369025.0,30.1743,30.183,30.1484,30.157,369025.0
2019-10-29 15:50:00,34.85,34.89,34.75,34.8,1308147.0,30.157,30.1916,30.0705,30.1138,1308147.0
2019-10-30 09:30:00,34.66,34.75,34.42,34.57,324354.0,29.9926,30.0705,29.7849,29.9147,324354.0
2019-10-30 09:40:00,34.58,34.58,34.39,34.39,168695.0,29.9234,29.9234,29.759,29.759,168695.0
2019-10-30 09:50:00,34.39,34.46,34.29,34.32,129537.0,29.759,29.8196,29.6724,29.6984,129537.0
2019-10-30 10:00:00,34.31,34.32,34.02,34.21,326318.0,29.6898,29.6984,29.4388,29.6032,326318.0
2019-10-30 10:10:00,34.2,34.23,33.96,33.98,435347.0,29.5946,29.6205,29.3869,29.4042,435347.0
2019-10-30 10:20:00,33.97,34.0,33.85,33.94,234387.0,29.3955,29.4215,29.2917,29.3696,234387.0
2019-10-30 10:30:00,33.95,33.96,33.76,33.94,322849.0,29.3782,29.3869,29.2138,29.3696,322849.0
2019-10-30 10:40:00,33.94,33.98,33.79,33.79,293605.0,29.3696,29.4042,29.2398,29.2398,293605.0
2019-10-30 10:50:00,33.79,33.81,33.63,33.68,291321.0,29.2398,29.2571,29.1013,29.1446,291321.0
2019-10-30 11:00:00,33.67,33.71,33.54,33.59,269909.0,29.1359,29.1705,29.0234,29.0667,269909.0
2019-10-30 11:10:00,33.59,33.61,33.46,33.49,191653.0,29.0667,29.084,28.9542,28.9802,191653.0
2019-10-30 11:20:00,33.49,33.51,33.25,33.37,202559.0,28.9802,28.9975,28.7725,28.8763,202559.0
2019-10-30 11:30:00,33.36,33.45,33.32,33.41,467636.0,28.8677,28.9456,28.8331,28.9109,467636.0
2019-10-30 11:40:00,33.41,33.41,33.28,33.4,332382.0,28.9109,28.9109,28.7985,28.9023,332382.0
2019-10-30 11:50:00,33.39,33.44,33.23,33.26,286233.0,28.8936,28.9369,28.7552,28.7811,286233.0
2019-10-30 12:00:00,33.25,33.47,33.25,33.44,426439.0,28.7725,28.9629,28.7725,28.9369,426439.0
2019-10-30 12:10:00,33.45,33.46,33.33,33.37,247952.0,28.9456,28.9542,28.8417,28.8763,247952.0
2019-10-30 12:20:00,33.37,33.43,33.31,33.43,296121.0,28.8763,28.9283,28.8244,28.9283,296121.0
2019-10-30 12:30:00,33.43,33.44,33.34,33.37,232630.0,28.9283,28.9369,28.8504,28.8763,232630.0
2019-10-30 12:40:00,33.37,33.45,33.36,33.42,240596.0,28.8763,28.9456,28.8677,28.9196,240596.0
2019-10-30 12:50:00,33.42,33.57,33.41,33.54,163852.0,28.9196,29.0494,28.9109,29.0234,163852.0
2019-10-30 13:00:00,33.54,33.64,33.5,33.54,167296.0,29.0234,29.11,28.9888,29.0234,167296.0
2019-10-30 13:10:00,33.54,33.54,33.42,33.43,130648.0,29.0234,29.0234,28.9196,28.9283,130648.0
2019-10-30 13:20:00,33.43,33.44,33.35,33.39,119291.0,28.9283,28.9369,28.859,28.8936,119291.0
2019-10-30 13:30:00,33.38,33.38,33.28,33.3,165412.0,28.885,28.885,28.7985,28.8158,165412.0
2019-10-30 13:40:00,33.3,33.31,33.2,33.26,190350.0,28.8158,28.8244,28.7292,28.7811,190350.0
2019-10-30 13:50:00,33.25,33.32,33.14,33.17,212496.0,28.7725,28.8331,28.6773,28.7033,212496.0
2019-10-30 14:00:00,33.16,33.24,33.12,33.19,255597.0,28.6946,28.7638,28.66,28.7206,255597.0
2019-10-30 14:10:00,33.19,33.31,33.19,33.23,214460.0,28.7206,28.8244,28.7206,28.7552,214460.0
2019-10-30 14:20:00,33.24,33.25,33.17,33.23,211733.0,28.7638,28.7725,28.7033,28.7552,211733.0
2019-10-30 14:30:00,33.23,33.24,33.11,33.16,204530.0,28.7552,28.7638,28.6513,28.6946,204530.0
2019-10-30 14:40:00,33.15,33.18,33.09,33.15,228642.0,28.686,28.7119,28.634,28.686,228642.0
2019-10-30 14:50:00,33.16,33.24,33.16,33.2,198897.0,28.6946,28.7638,28.6946,28.7292,198897.0
2019-10-30 15:00:00,33.2,33.25,33.17,33.2,198220.0,28.7292,28.7725,28.7033,28.7292,198220.0
2019-10-30 15:10:00,33.21,33.23,33.11,33.14,240103.0,28.7379,28.7552,28.6513,28.6773,240103.0
2019-10-30 15:20:00,33.14,33.16,33.06,33.07,330683.0,28.6773,28.6946,28.6081,28.6167,330683.0
2019-10-30 15:30:00,33.07,33.15,33.06,33.15,450493.0,28.6167,28.686,28.6081,28.686,450493.0
2019-10-30 15:40:00,33.15,33.15,33.0,33.02,505363.0,28.686,28.686,28.5562,28.5735,505363.0
2019-10-30 15:50:00,33.02,33.13,33.01,33.11,1148099.0,28.5735,28.6687,28.5648,28.6513,1148099.0
2019-10-31 09:30:00,33.12,33.12,32.75,32.89,382828.0,28.66,28.66,28.3398,28.461,382828.0
2019-10-31 09:40:00,32.89,33.02,32.65,32.66,232209.0,28.461,28.5735,28.2533,28.2619,232209.0
2019-10-31 09:50:00,32.66,32.75,32.6,32.69,455276.0,28.2619,28.3398,28.21,28.2879,455276.0
2019-10-31 10:00:00,32.69,32.74,32.51,32.53,295356.0,28.2879,28.3312,28.1321,28.1495,295356.0
2019-10-31 10:10:00,32.53,32.56,32.4,32.41,294781.0,28.1495,28.1754,28.037,28.0456,294781.0
2019-10-31 10:20:00,32.41,32.51,32.35,32.5,208842.0,28.0456,28.1321,27.9937,28.1235,208842.0
2019-10-31 10:30:00,32.51,32.59,32.49,32.58,200751.0,28.1321,28.2014,28.1148,28.1927,200751.0
2019-10-31 10:40:00,32.59,32.68,32.56,32.62,151860.0,28.2014,28.2793,28.1754,28.2273,151860.0
2019-10-31 10:50:00,32.63,32.67,32.51,32.56,130089.0,28.236,28.2706,28.1321,28.1754,130089.0
2019-10-31 11:00:00,32.57,32.59,32.47,32.49,122997.0,28.1841,28.2014,28.0975,28.1148,122997.0
2019-10-31 11:10:00,32.49,32.6,32.48,32.56,127208.0,28.1148,28.21,28.1062,28.1754,127208.0
2019-10-31 11:20:00,32.56,32.59,32.53,32.55,94565.0,28.1754,28.2014,28.1495,28.1668,94565.0
2019-10-31 11:30:00,32.55,32.62,32.53,32.61,115024.0,28.1668,28.2273,28.1495,28.2187,115024.0
2019-10-31 11:40:00,32.62,32.94,32.62,32.86,342554.0,28.2273,28.5042,28.2273,28.435,342554.0
2019-10-31 11:50:00,32.87,32.96,32.82,32.84,100099.0,28.4437,28.5215,28.4004,28.4177,100099.0
2019-10-31 12:00:00,32.84,32.86,32.76,32.8,144438.0,28.4177,28.435,28.3485,28.3831,144438.0
2019-10-31 12:10:00,32.8,32.85,32.68,32.7,137596.0,28.3831,28.4264,28.2793,28.2966,137596.0
2019-10-31 12:20:00,32.7,32.73,32.65,32.7,102869.0,28.2966,28.3225,28.2533,28.2966,102869.0
2019-10-31 12:30:00,32.7,32.72,32.61,32.63,96645.0,28.2966,28.3139,28.2187,28.236,96645.0
2019-10-31 12:40:00,32.63,32.64,32.53,32.57,86738.0,28.236,28.2446,28.1495,28.1841,86738.0
2019-10-31 12:50:00,32.57,32.58,32.46,32.47,139601.0,28.1841,28.1927,28.0889,28.0975,139601.0
2019-10-31 13:00:00,32.47,32.52,32.43,32.47,85752.0,28.0975,28.1408,28.0629,28.0975,85752.0
2019-10-31 13:10:00,32.48,32.56,32.46,32.52,110997.0,28.1062,28.1754,28.0889,28.1408,110997.0
2019-10-31 13:20:00,32.52,32.52,32.43,32.47,93821.0,28.1408,28.1408,28.0629,28.0975,93821.0
2019-10-31 13:30:00,32.47,32.48,32.43,32.43,87566.0,28.0975,28.1062,28.0629,28.0629,87566.0
2019-10-31 13:40:00,32.43,32.46,32.4,32.41,91031.0,28.0629,28.0889,28.037,28.0456,91031.0
2019-10-31 13:50:00,32.41,32.49,32.4,32.44,110362.0,28.0456,28.1148,28.037,28.0716,110362.0
2019-10-31 14:00:00,32.44,32.55,32.42,32.54,109968.0,28.0716,28.1668,28.0543,28.1581,109968.0
2019-10-31 14:10:00,32.54,32.55,32.4,32.41,108839.0,28.1581,28.1668,28.037,28.0456,108839.0
2019-10-31 14:20:00,32.41,32.51,32.39,32.5,103837.0,28.0456,28.1321,28.0283,28.1235,103837.0
2019-10-31 14:30:00,32.49,32.5,32.46,32.48,112053.0,28.1148,28.1235,28.0889,28.1062,112053.0
2019-10-31 14:40:00,32.48,32.54,32.46,32.53,128823.0,28.1062,28.1581,28.0889,28.1495,128823.0
2019-10-31 14:50:00,32.54,32.54,32.47,32.49,105769.0,28.1581,28.1581,28.0975,28.1148,105769.0
2019-10-31 15:00:00,32.49,32.51,32.46,32.48,141654.0,28.1148,28.1321,28.0889,28.1062,141654.0
2019-10-31 15:10:00,32.48,32.54,32.46,32.46,189591.0,28.1062,28.1581,28.0889,28.0889,189591.0
2019-10-31 15:20:00,32.46,32.46,32.41,32.44,145224.0,28.0889,28.0889,28.0456,28.0716,145224.0
2019-10-31 15:30:00,32.44,32.58,32.43,32.56,284874.0,28.0716,28.1927,28.0629,28.1754,284874.0
2019-10-31 15:40:00,32.57,32.6,32.54,32.59,303954.0,28.1841,28.21,28.1581,28.2014,303954.0
2019-10-31 15:50:00,32.6,32.72,32.58,32.69,759885.0,28.21,28.3139,28.1927,28.2879,759885.0
2019-11-01 09:30:00,33.05,33.25,32.97,33.2,291151.0,28.5994,28.7725,28.5302,28.7292,291151.0
2019-11-01 09:40:00,33.2,33.28,33.12,33.28,216183.0,28.7292,28.7985,28.66,28.7985,216183.0
2019-11-01 09:50:00,33.27,33.31,33.21,33.29,239867.0,28.7898,28.8244,28.7379,28.8071,239867.0
2019-11-01 10:00:00,33.28,33.48,33.24,33.43,468225.0,28.7985,28.9715,28.7638,28.9283,468225.0
2019-11-01 10:10:00,33.44,33.57,33.43,33.52,166936.0,28.9369,29.0494,28.9283,29.0061,166936.0
2019-11-01 10:20:00,33.52,33.56,33.37,33.45,149278.0,29.0061,29.0407,28.8763,28.9456,149278.0
2019-11-01 10:30:00,33.45,33.59,33.42,33.54,157092.0,28.9456,29.0667,28.9196,29.0234,157092.0
2019-11-01 10:40:00,33.53,33.7,33.53,33.63,195181.0,29.0148,29.1619,29.0148,29.1013,195181.0
2019-11-01 10:50:00,33.63,33.66,33.51,33.66,157624.0,29.1013,29.1273,28.9975,29.1273,157624.0
2019-11-01 11:00:00,33.65,33.69,33.59,33.65,113985.0,29.1186,29.1532,29.0667,29.1186,113985.0
2019-11-01 11:10:00,33.65,33.8,33.62,33.8,117120.0,29.1186,29.2484,29.0927,29.2484,117120.0
2019-11-01 11:20:00,33.8,33.91,33.79,33.88,135267.0,29.2484,29.3436,29.2398,29.3177,135267.0
2019-11-01 11:30:00,33.88,33.97,33.85,33.87,234838.0,29.3177,29.3955,29.2917,29.309,234838.0
2019-11-01 11:40:00,33.88,33.99,33.85,33.98,113655.0,29.3177,29.4128,29.2917,29.4042,113655.0
2019-11-01 11:50:00,33.98,34.03,33.97,33.99,203989.0,29.4042,29.4475,29.3955,29.4128,203989.0
2019-11-01 12:00:00,33.99,34.06,33.98,34.05,176778.0,29.4128,29.4734,29.4042,29.4648,176778.0
2019-11-01 12:10:00,34.05,34.06,33.94,33.97,527067.0,29.4648,29.4734,29.3696,29.3955,527067.0
2019-11-01 12:20:00,33.97,34.03,33.96,34.01,130216.0,29.3955,29.4475,29.3869,29.4302,130216.0
2019-11-01 12:30:00,34.01,34.01,33.93,33.96,128371.0,29.4302,29.4302,29.3609,29.3869,128371.0
2019-11-01 12:40:00,33.95,34.05,33.92,34.01,154252.0,29.3782,29.4648,29.3523,29.4302,154252.0
2019-11-01 12:50:00,34.02,34.09,33.94,34.01,144131.0,29.4388,29.4994,29.3696,29.4302,144131.0
2019-11-01 13:00:00,34.01,34.09,33.97,34.08,81458.0,29.4302,29.4994,29.3955,29.4907,81458.0
2019-11-01 13:10:00,34.08,34.24,34.06,34.23,182652.0,29.4907,29.6292,29.4734,29.6205,182652.0
2019-11-01 13:20:00,34.23,34.31,34.2,34.29,138048.0,29.6205,29.6898,29.5946,29.6724,138048.0
2019-11-01 13:30:00,34.29,34.31,34.24,34.24,150204.0,29.6724,29.6898,29.6292,29.6292,150204.0
2019-11-01 13:40:00,34.25,34.32,34.23,34.25,130346.0,29.6378,29.6984,29.6205,29.6378,130346.0
2019-11-01 13:50:00,34.26,34.29,34.22,34.29,123013.0,29.6465,29.6724,29.6119,29.6724,123013.0
2019-11-01 14:00:00,34.3,34.3,34.22,34.3,135318.0,29.6811,29.6811,29.6119,29.6811,135318.0
2019-11-01 14:10:00,34.29,34.44,34.29,34.43,219934.0,29.6724,29.8022,29.6724,29.7936,219934.0
2019-11-01 14:20:00,34.43,34.47,34.35,34.41,256694.0,29.7936,29.8282,29.7244,29.7763,256694.0
2019-11-01 14:30:00,34.42,34.48,34.38,34.43,136084.0,29.7849,29.8369,29.7503,29.7936,136084.0
2019-11-01 14:40:00,34.43,34.46,34.4,34.44,149487.0,29.7936,29.8196,29.7676,29.8022,149487.0
2019-11-01 14:50:00,34.44,34.47,34.4,34.43,186460.0,29.8022,29.8282,29.7676,29.7936,186460.0
2019-11-01 15:00:00,34.44,34.46,34.39,34.43,186437.0,29.8022,29.8196,29.759,29.7936,186437.0
2019-11-01 15:10:00,34.43,34.5,34.42,34.48,238723.0,29.7936,29.8542,29.7849,29.8369,238723.0
2019-11-01 15:20:00,34.48,34.53,34.4,34.41,278684.0,29.8369,29.8801,29.7676,29.7763,278684.0
2019-11-01 15:30:00,34.41,34.42,34.38,34.4,421267.0,29.7763,29.7849,29.7503,29.7676,421267.0
2019-11-01 15:40:00,34.4,34.43,34.38,34.39,399839.0,29.7676,29.7936,29.7503,29.759,399839.0
2019-11-01 15:50:00,34.4,34.51,34.38,34.45,1281537.0,29.7676,29.8628,29.7503,29.8109,1281537.0
2019-11-04 09:30:00,34.9,35.16,34.78,35.02,542973.0,30.2003,30.4253,30.0965,30.3041,542973.0
2019-11-04 09:40:00,35.02,35.27,35.02,35.25,376692.0,30.3041,30.5205,30.3041,30.5032,376692.0
2019-11-04 09:50:00,35.25,35.45,35.21,35.45,343765.0,30.5032,30.6762,30.4686,30.6762,343765.0
2019-11-04 10:00:00,35.44,35.5,35.34,35.46,287506.0,30.6676,30.7195,30.5811,30.6849,287506.0
2019-11-04 10:10:00,35.46,35.58,35.43,35.52,327781.0,30.6849,30.7887,30.6589,30.7368,327781.0
2019-11-04 10:20:00,35.52,35.66,35.48,35.66,239596.0,30.7368,30.858,30.7022,30.858,239596.0
2019-11-04 10:30:00,35.66,35.88,35.64,35.88,442697.0,30.858,31.0483,30.8407,31.0483,442697.0
2019-11-04 10:40:00,35.88,36.05,35.81,36.04,432859.0,31.0483,31.1954,30.9878,31.1868,432859.0
2019-11-04 10:50:00,36.04,36.06,35.97,36.06,353775.0,31.1868,31.2041,31.1262,31.2041,353775.0
2019-11-04 11:00:00,36.05,36.11,36.03,36.09,329956.0,31.1954,31.2474,31.1781,31.2301,329956.0
2019-11-04 11:10:00,36.09,36.23,36.04,36.14,253878.0,31.2301,31.3512,31.1868,31.2733,253878.0
2019-11-04 11:20:00,36.14,36.15,36.03,36.12,274144.0,31.2733,31.282,31.1781,31.256,274144.0
2019-11-04 11:30:00,36.13,36.22,36.09,36.22,172335.0,31.2647,31.3425,31.2301,31.3425,172335.0
2019-11-04 11:40:00,36.22,36.35,36.22,36.32,231690.0,31.3425,31.455,31.3425,31.4291,231690.0
2019-11-04 11:50:00,36.31,36.34,36.24,36.32,245973.0,31.4204,31.4464,31.3599,31.4291,245973.0
2019-11-04 12:00:00,36.32,36.34,36.22,36.33,280622.0,31.4291,31.4464,31.3425,31.4377,280622.0
2019-11-04 12:10:00,36.31,36.42,36.22,36.35,637320.0,31.4204,31.5156,31.3425,31.455,637320.0
2019-11-04 12:20:00,36.35,36.39,36.26,36.27,195953.0,31.455,31.4897,31.3772,31.3858,195953.0
2019-11-04 12:30:00,36.27,36.28,36.11,36.16,173048.0,31.3858,31.3945,31.2474,31.2906,173048.0
2019-11-04 12:40:00,36.16,36.23,36.08,36.21,261592.0,31.2906,31.3512,31.2214,31.3339,261592.0
2019-11-04 12:50:00,36.21,36.25,36.18,36.22,115445.0,31.3339,31.3685,31.3079,31.3425,115445.0
2019-11-04 13:00:00,36.22,36.33,36.2,36.29,200440.0,31.3425,31.4377,31.3252,31.4031,200440.0
2019-11-04 13:10:00,36.3,36.37,36.29,36.3,132503.0,31.4118,31.4723,31.4031,31.4118,132503.0
2019-11-04 13:20:00,36.31,36.31,36.17,36.19,144185.0,31.4204,31.4204,31.2993,31.3166,144185.0
2019-11-04 13:30:00,36.19,36.4,36.17,36.37,299310.0,31.3166,31.4983,31.2993,31.4723,299310.0
2019-11-04 13:40:00,36.36,36.41,36.27,36.39,329690.0,31.4637,31.507,31.3858,31.4897,329690.0
2019-11-04 13:50:00,36.39,36.46,36.38,36.44,243427.0,31.4897,31.5502,31.481,31.5329,243427.0
2019-11-04 14:00:00,36.44,36.45,36.36,36.39,184672.0,31.5329,31.5416,31.4637,31.4897,184672.0
2019-11-04 14:10:00,36.38,36.42,36.25,36.3,160392.0,31.481,31.5156,31.3685,31.4118,160392.0
2019-11-04 14:20:00,36.3,36.39,36.26,36.27,208563.0,31.4118,31.4897,31.3772,31.3858,208563.0
2019-11-04 14:30:00,36.27,36.33,36.25,36.3,214176.0,31.3858,31.4377,31.3685,31.4118,214176.0
2019-11-04 14:40:00,36.3,36.33,36.25,36.27,256190.0,31.4118,31.4377,31.3685,31.3858,256190.0
2019-11-04 14:50:00,36.27,36.33,36.26,36.3,186355.0,31.3858,31.4377,31.3772,31.4118,186355.0
2019-11-04 15:00:00,36.31,36.33,36.25,36.3,196584.0,31.4204,31.4377,31.3685,31.4118,196584.0
2019-11-04 15:10:00,36.3,36.34,36.28,36.29,159973.0,31.4118,31.4464,31.3945,31.4031,159973.0
2019-11-04 15:20:00,36.29,36.34,36.19,36.22,300277.0,31.4031,31.4464,31.3166,31.3425,300277.0
2019-11-04 15:30:00,36.22,36.25,36.14,36.16,299768.0,31.3425,31.3685,31.2733,31.2906,299768.0
2019-11-04 15:40:00,36.15,36.22,36.15,36.22,320230.0,31.282,31.3425,31.282,31.3425,320230.0
2019-11-04 15:50:00,36.22,36.28,36.17,36.24,967178.0,31.3425,31.3945,31.2993,31.3599,967178.0
2019-11-05 09:30:00,36.43,36.81,36.42,36.49,798201.0,31.5243,31.8531,31.5156,31.5762,798201.0
2019-11-05 09:40:00,36.5,36.76,36.45,36.75,368436.0,31.5848,31.8098,31.5416,31.8012,368436.0
2019-11-05 09:50:00,36.75,36.87,36.63,36.84,304362.0,31.8012,31.905,31.6973,31.8791,304362.0
2019-11-05 10:00:00,36.85,36.96,36.68,36.72,355447.0,31.8877,31.9829,31.7406,31.7752,355447.0
2019-11-05 10:10:00,36.73,36.84,36.66,36.8,277867.0,31.7839,31.8791,31.7233,31.8444,277867.0
2019-11-05 10:20:00,36.8,36.82,36.66,36.69,239592.0,31.8444,31.8618,31.7233,31.7493,239592.0
2019-11-05 10:30:00,36.69,36.73,36.6,36.62,181991.0,31.7493,31.7839,31.6714,31.6887,181991.0
2019-11-05 10:40:00,36.62,36.78,36.61,36.73,248952.0,31.6887,31.8271,31.68,31.7839,248952.0
2019-11-05 10:50:00,36.73,36.93,36.7,36.92,170682.0,31.7839,31.9569,31.7579,31.9483,170682.0
2019-11-05 11:00:00,36.93,36.94,36.72,36.77,233403.0,31.9569,31.9656,31.7752,31.8185,233403.0
2019-11-05 11:10:00,36.77,36.98,36.77,36.91,610572.0,31.8185,32.0002,31.8185,31.9396,610572.0
2019-11-05 11:20:00,36.91,37.07,36.89,37.02,535517.0,31.9396,32.0781,31.9223,32.0348,535517.0
2019-11-05 11:30:00,37.03,37.07,36.91,36.91,463265.0,32.0435,32.0781,31.9396,31.9396,463265.0
2019-11-05 11:40:00,36.91,37.01,36.73,36.77,732651.0,31.9396,32.0262,31.7839,31.8185,732651.0
2019-11-05 11:50:00,36.77,36.81,36.6,36.8,423356.0,31.8185,31.8531,31.6714,31.8444,423356.0
2019-11-05 12:00:00,36.8,36.84,36.66,36.66,383789.0,31.8444,31.8791,31.7233,31.7233,383789.0
2019-11-05 12:10:00,36.67,36.7,36.53,36.69,281309.0,31.7319,31.7579,31.6108,31.7493,281309.0
2019-11-05 12:20:00,36.69,36.7,36.56,36.57,174229.0,31.7493,31.7579,31.6368,31.6454,174229.0
2019-11-05 12:30:00,36.56,36.64,36.56,36.59,175312.0,31.6368,31.706,31.6368,31.6627,175312.0
2019-11-05 12:40:00,36.58,36.63,36.56,36.63,105833.0,31.6541,31.6973,31.6368,31.6973,105833.0
2019-11-05 12:50:00,36.63,36.74,36.63,36.68,97640.0,31.6973,31.7925,31.6973,31.7406,97640.0
2019-11-05 13:00:00,36.67,36.71,36.62,36.66,106839.0,31.7319,31.7666,31.6887,31.7233,106839.0
2019-11-05 13:10:00,36.66,36.67,36.57,36.61,118022.0,31.7233,31.7319,31.6454,31.68,118022.0
2019-11-05 13:20:00,36.62,36.65,36.57,36.61,133190.0,31.6887,31.7146,31.6454,31.68,133190.0
2019-11-05 13:30:00,36.6,36.72,36.59,36.61,102444.0,31.6714,31.7752,31.6627,31.68,102444.0
2019-11-05 13:40:00,36.61,36.68,36.58,36.65,112515.0,31.68,31.7406,31.6541,31.7146,112515.0
2019-11-05 13:50:00,36.64,36.71,36.6,36.69,178097.0,31.706,31.7666,31.6714,31.7493,178097.0
2019-11-05 14:00:00,36.7,36.75,36.64,36.71,191093.0,31.7579,31.8012,31.706,31.7666,191093.0
2019-11-05 14:10:00,36.72,36.78,36.7,36.74,143699.0,31.7752,31.8271,31.7579,31.7925,143699.0
2019-11-05 14:20:00,36.74,36.76,36.69,36.73,166743.0,31.7925,31.8098,31.7493,31.7839,166743.0
2019-11-05 14:30:00,36.73,36.76,36.66,36.68,139334.0,31.7839,31.8098,31.7233,31.7406,139334.0
2019-11-05 14:40:00,36.68,36.7,36.65,36.69,127536.0,31.7406,31.7579,31.7146,31.7493,127536.0
2019-11-05 14:50:00,36.69,36.69,36.59,36.63,137711.0,31.7493,31.7493,31.6627,31.6973,137711.0
2019-11-05 15:00:00,36.62,36.63,36.59,36.62,174230.0,31.6887,31.6973,31.6627,31.6887,174230.0
2019-11-05 15:10:00,36.62,36.65,36.53,36.55,195362.0,31.6887,31.7146,31.6108,31.6281,195362.0
2019-11-05 15:20:00,36.55,36.57,36.48,36.48,171282.0,31.6281,31.6454,31.5675,31.5675,171282.0
2019-11-05 15:30:00,36.48,36.74,36.48,36.73,319221.0,31.5675,31.7925,31.5675,31.7839,319221.0
2019-11-05 15:40:00,36.73,36.75,36.67,36.72,263589.0,31.7839,31.8012,31.7319,31.7752,263589.0
2019-11-05 15:50:00,36.72,36.77,36.63,36.71,973490.0,31.7752,31.8185,31.6973,31.7666,973490.0
2019-11-06 09:30:00,36.6,36.66,35.8,36.04,485690.0,31.6714,31.7233,30.9791,31.1868,485690.0
2019-11-06 09:40:00,36.06,36.46,35.96,36.37,206781.0,31.2041,31.5502,31.1176,31.4723,206781.0
2019-11-06 09:50:00,36.39,36.54,36.33,36.41,183314.0,31.4897,31.6195,31.4377,31.507,183314.0
2019-11-06 10:00:00,36.41,36.63,36.37,36.59,153793.0,31.507,31.6973,31.4723,31.6627,153793.0
2019-11-06 10:10:00,36.58,36.72,36.45,36.46,233465.0,31.6541,31.7752,31.5416,31.5502,233465.0
2019-11-06 10:20:00,36.46,36.49,36.28,36.35,141349.0,31.5502,31.5762,31.3945,31.455,141349.0
2019-11-06 10:30:00,36.35,36.35,36.03,36.2,229614.0,31.455,31.455,31.1781,31.3252,229614.0
2019-11-06 10:40:00,36.21,36.26,36.02,36.15,267172.0,31.3339,31.3772,31.1695,31.282,267172.0
2019-11-06 10:50:00,36.15,36.15,35.93,35.95,195603.0,31.282,31.282,31.0916,31.1089,195603.0
2019-11-06 11:00:00,35.94,35.95,35.8,35.9,282392.0,31.1003,31.1089,30.9791,31.0656,282392.0
2019-11-06 11:10:00,35.89,35.92,35.79,35.8,221297.0,31.057,31.0829,30.9705,30.9791,221297.0
2019-11-06 11:20:00,35.8,35.82,35.66,35.67,280606.0,30.9791,30.9964,30.858,30.8666,280606.0
2019-11-06 11:30:00,35.67,35.87,35.66,35.78,168775.0,30.8666,31.0397,30.858,30.9618,168775.0
2019-11-06 11:40:00,35.78,35.79,35.45,35.47,376306.0,30.9618,30.9705,30.6762,30.6935,376306.0
2019-11-06 11:50:00,35.47,35.55,35.38,35.51,372365.0,30.6935,30.7628,30.6157,30.7282,372365.0
2019-11-06 12:00:00,35.52,35.63,35.48,35.52,236201.0,30.7368,30.832,30.7022,30.7368,236201.0
2019-11-06 12:10:00,35.52,35.61,35.5,35.52,209820.0,30.7368,30.8147,30.7195,30.7368,209820.0
2019-11-06 12:20:00,35.52,35.56,35.45,35.5,100671.0,30.7368,30.7714,30.6762,30.7195,100671.0
2019-11-06 12:30:00,35.5,35.64,35.47,35.56,483355.0,30.7195,30.8407,30.6935,30.7714,483355.0
2019-11-06 12:40:00,35.57,35.62,35.35,35.39,296187.0,30.7801,30.8233,30.5897,30.6243,296187.0
2019-11-06 12:50:00,35.39,35.46,35.33,35.45,134857.0,30.6243,30.6849,30.5724,30.6762,134857.0
2019-11-06 13:00:00,35.44,35.44,35.34,35.37,124029.0,30.6676,30.6676,30.5811,30.607,124029.0
2019-11-06 13:10:00,35.38,35.56,35.37,35.55,165833.0,30.6157,30.7714,30.607,30.7628,165833.0
2019-11-06 13:20:00,35.55,35.6,35.5,35.5,118601.0,30.7628,30.806,30.7195,30.7195,118601.0
2019-11-06 13:30:00,35.5,35.53,35.46,35.51,141038.0,30.7195,30.7455,30.6849,30.7282,141038.0
2019-11-06 13:40:00,35.51,35.62,35.5,35.62,99576.0,30.7282,30.8233,30.7195,30.8233,99576.0
2019-11-06 13:50:00,35.63,35.79,35.63,35.7,196440.0,30.832,30.9705,30.832,30.8926,196440.0
2019-11-06 14:00:00,35.7,35.73,35.6,35.6,156665.0,30.8926,30.9185,30.806,30.806,156665.0
2019-11-06 14:10:00,35.61,35.63,35.53,35.55,107011.0,30.8147,30.832,30.7455,30.7628,107011.0
2019-11-06 14:20:00,35.55,35.61,35.52,35.58,99219.0,30.7628,30.8147,30.7368,30.7887,99219.0
2019-11-06 14:30:00,35.58,35.6,35.5,35.56,111120.0,30.7887,30.806,30.7195,30.7714,111120.0
2019-11-06 14:40:00,35.57,35.67,35.57,35.64,129359.0,30.7801,30.8666,30.7801,30.8407,129359.0
2019-11-06 14:50:00,35.64,35.66,35.55,35.55,160721.0,30.8407,30.858,30.7628,30.7628,160721.0
2019-11-06 15:00:00,35.56,35.59,35.52,35.54,157346.0,30.7714,30.7974,30.7368,30.7541,157346.0
2019-11-06 15:10:00,35.55,35.62,35.51,35.51,120339.0,30.7628,30.8233,30.7282,30.7282,120339.0
2019-11-06 15:20:00,35.51,35.54,35.47,35.51,123244.0,30.7282,30.7541,30.6935,30.7282,123244.0
2019-11-06 15:30:00,35.5,35.53,35.43,35.52,216992.0,30.7195,30.7455,30.6589,30.7368,216992.0
2019-11-06 15:40:00,35.52,35.53,35.45,35.49,214238.0,30.7368,30.7455,30.6762,30.7109,214238.0
2019-11-06 15:50:00,35.49,35.58,35.49,35.56,810527.0,30.7109,30.7887,30.7109,30.7714,810527.0
2019-11-07 09:30:00,36.14,36.65,36.1,36.59,509936.0,31.2733,31.7146,31.2387,31.6627,509936.0
2019-11-07 09:40:00,36.58,36.78,36.23,36.28,388743.0,31.6541,31.8271,31.3512,31.3945,388743.0
2019-11-07 09:50:00,36.27,36.71,36.26,36.64,310376.0,31.3858,31.7666,31.3772,31.706,310376.0
2019-11-07 10:00:00,36.64,36.7,36.32,36.32,141556.0,31.706,31.7579,31.4291,31.4291,141556.0
2019-11-07 10:10:00,36.32,36.56,36.31,36.52,169748.0,31.4291,31.6368,31.4204,31.6021,169748.0
2019-11-07 10:20:00,36.51,36.53,36.42,36.45,140798.0,31.5935,31.6108,31.5156,31.5416,140798.0
2019-11-07 10:30:00,36.45,36.62,36.45,36.57,319014.0,31.5416,31.6887,31.5416,31.6454,319014.0
2019-11-07 10:40:00,36.57,36.58,36.39,36.43,259273.0,31.6454,31.6541,31.4897,31.5243,259273.0
2019-11-07 10:50:00,36.42,36.51,36.37,36.5,204324.0,31.5156,31.5935,31.4723,31.5848,204324.0
2019-11-07 11:00:00,36.52,36.59,36.46,36.58,206843.0,31.6021,31.6627,31.5502,31.6541,206843.0
2019-11-07 11:10:00,36.58,36.61,36.38,36.39,181155.0,31.6541,31.68,31.481,31.4897,181155.0
2019-11-07 11:20:00,36.4,36.44,36.3,36.34,222884.0,31.4983,31.5329,31.4118,31.4464,222884.0
2019-11-07 11:30:00,36.34,36.36,36.22,36.25,199211.0,31.4464,31.4637,31.3425,31.3685,199211.0
2019-11-07 11:40:00,36.25,36.31,36.12,36.12,171155.0,31.3685,31.4204,31.256,31.256,171155.0
2019-11-07 11:50:00,36.12,36.17,35.97,36.08,304016.0,31.256,31.2993,31.1262,31.2214,304016.0
2019-11-07 12:00:00,36.08,36.22,36.01,36.2,128559.0,31.2214,31.3425,31.1608,31.3252,128559.0
2019-11-07 12:10:00,36.19,36.27,36.17,36.25,105242.0,31.3166,31.3858,31.2993,31.3685,105242.0
2019-11-07 12:20:00,36.24,36.28,36.19,36.27,169124.0,31.3599,31.3945,31.3166,31.3858,169124.0
2019-11-07 12:30:00,36.27,36.27,36.16,36.18,89780.0,31.3858,31.3858,31.2906,31.3079,89780.0
2019-11-07 12:40:00,36.18,36.22,36.15,36.2,102022.0,31.3079,31.3425,31.282,31.3252,102022.0
2019-11-07 12:50:00,36.2,36.25,36.18,36.23,125878.0,31.3252,31.3685,31.3079,31.3512,125878.0
2019-11-07 13:00:00,36.23,36.23,36.04,36.12,155798.0,31.3512,31.3512,31.1868,31.256,155798.0
2019-11-07 13:10:00,36.11,36.21,36.09,36.12,92850.0,31.2474,31.3339,31.2301,31.256,92850.0
2019-11-07 13:20:00,36.12,36.14,36.03,36.03,100552.0,31.256,31.2733,31.1781,31.1781,100552.0
2019-11-07 13:30:00,36.03,36.05,35.96,36.04,121766.0,31.1781,31.1954,31.1176,31.1868,121766.0
2019-11-07 13:40:00,36.04,36.12,36.02,36.09,113484.0,31.1868,31.256,31.1695,31.2301,113484.0
2019-11-07 13:50:00,36.09,36.12,36.07,36.12,98327.0,31.2301,31.256,31.2127,31.256,98327.0
2019-11-07 14:00:00,36.12,36.19,36.12,36.19,104425.0,31.256,31.3166,31.256,31.3166,104425.0
2019-11-07 14:10:00,36.19,36.23,36.15,36.16,140640.0,31.3166,31.3512,31.282,31.2906,140640.0
2019-11-07 14:20:00,36.16,36.19,36.08,36.1,129514.0,31.2906,31.3166,31.2214,31.2387,129514.0
2019-11-07 14:30:00,36.1,36.17,36.09,36.13,119597.0,31.2387,31.2993,31.2301,31.2647,119597.0
2019-11-07 14:40:00,36.13,36.17,35.98,36.02,203614.0,31.2647,31.2993,31.1349,31.1695,203614.0
2019-11-07 14:50:00,36.02,36.02,35.93,35.95,71429.0,31.1695,31.1695,31.0916,31.1089,71429.0
2019-11-07 15:00:00,35.94,35.98,35.91,35.92,98073.0,31.1003,31.1349,31.0743,31.0829,98073.0
2019-11-07 15:10:00,35.92,35.94,35.82,35.83,138318.0,31.0829,31.1003,30.9964,31.0051,138318.0
2019-11-07 15:20:00,35.83,35.9,35.82,35.87,147663.0,31.0051,31.0656,30.9964,31.0397,147663.0
2019-11-07 15:30:00,35.86,36.04,35.86,36.0,208046.0,31.031,31.1868,31.031,31.1522,208046.0
2019-11-07 15:40:00,36.01,36.01,35.93,36.0,198553.0,31.1608,31.1608,31.0916,31.1522,198553.0
2019-11-07 15:50:00,36.0,36.09,35.94,36.08,519602.0,31.1522,31.2301,31.1003,31.2214,519602.0
2019-11-08 09:30:00,35.76,35.76,35.02,35.4,641193.0,30.9445,30.9445,30.3041,30.633,641193.0
2019-11-08 09:40:00,35.4,35.76,35.24,35.69,209394.0,30.633,30.9445,30.4945,30.8839,209394.0
2019-11-08 09:50:00,35.7,35.84,35.43,35.49,191340.0,30.8926,31.0137,30.6589,30.7109,191340.0
2019-11-08 10:00:00,35.5,35.65,35.45,35.58,277152.0,30.7195,30.8493,30.6762,30.7887,277152.0
2019-11-08 10:10:00,35.59,35.76,35.52,35.76,375362.0,30.7974,30.9445,30.7368,30.9445,375362.0
2019-11-08 10:20:00,35.76,35.82,35.7,35.77,129096.0,30.9445,30.9964,30.8926,30.9531,129096.0
2019-11-08 10:30:00,35.77,35.9,35.74,35.89,262089.0,30.9531,31.0656,30.9272,31.057,262089.0
2019-11-08 10:40:00,35.89,36.24,35.85,36.13,156303.0,31.057,31.3599,31.0224,31.2647,156303.0
2019-11-08 10:50:00,36.13,36.2,35.94,35.96,83438.0,31.2647,31.3252,31.1003,31.1176,83438.0
2019-11-08 11:00:00,35.97,36.03,35.91,35.95,84275.0,31.1262,31.1781,31.0743,31.1089,84275.0
2019-11-08 11:10:00,35.95,35.96,35.82,35.86,78334.0,31.1089,31.1176,30.9964,31.031,78334.0
2019-11-08 11:20:00,35.86,35.9,35.78,35.82,131495.0,31.031,31.0656,30.9618,30.9964,131495.0
2019-11-08 11:30:00,35.83,36.05,35.78,36.04,162095.0,31.0051,31.1954,30.9618,31.1868,162095.0
2019-11-08 11:40:00,36.05,36.21,35.98,36.18,167772.0,31.1954,31.3339,31.1349,31.3079,167772.0
2019-11-08 11:50:00,36.19,36.31,36.18,36.27,148891.0,31.3166,31.4204,31.3079,31.3858,148891.0
2019-11-08 12:00:00,36.27,36.36,36.26,36.3,184815.0,31.3858,31.4637,31.3772,31.4118,184815.0
2019-11-08 12:10:00,36.3,36.51,36.26,36.48,302617.0,31.4118,31.5935,31.3772,31.5675,302617.0
2019-11-08 12:20:00,36.48,36.49,36.39,36.4,275721.0,31.5675,31.5762,31.4897,31.4983,275721.0
2019-11-08 12:30:00,36.4,36.4,36.24,36.29,101821.0,31.4983,31.4983,31.3599,31.4031,101821.0
2019-11-08 12:40:00,36.29,36.33,36.25,36.26,78766.0,31.4031,31.4377,31.3685,31.3772,78766.0
2019-11-08 12:50:00,36.27,36.34,36.26,36.26,74116.0,31.3858,31.4464,31.3772,31.3772,74116.0
2019-11-08 13:00:00,36.26,36.28,36.21,36.25,118031.0,31.3772,31.3945,31.3339,31.3685,118031.0
2019-11-08 13:10:00,36.24,36.27,36.16,36.16,74272.0,31.3599,31.3858,31.2906,31.2906,74272.0
2019-11-08 13:20:00,36.16,36.28,36.14,36.28,70951.0,31.2906,31.3945,31.2733,31.3945,70951.0
2019-11-08 13:30:00,36.27,36.32,36.24,36.31,110001.0,31.3858,31.4291,31.3599,31.4204,110001.0
2019-11-08 13:40:00,36.31,36.34,36.26,36.31,96203.0,31.4204,31.4464,31.3772,31.4204,96203.0
2019-11-08 13:50:00,36.32,36.34,36.26,36.28,158006.0,31.4291,31.4464,31.3772,31.3945,158006.0
2019-11-08 14:00:00,36.28,36.3,36.24,36.29,112497.0,31.3945,31.4118,31.3599,31.4031,112497.0
2019-11-08 14:10:00,36.28,36.3,36.25,36.3,87925.0,31.3945,31.4118,31.3685,31.4118,87925.0
2019-11-08 14:20:00,36.3,36.32,36.28,36.31,69913.0,31.4118,31.4291,31.3945,31.4204,69913.0
2019-11-08 14:30:00,36.3,36.35,36.28,36.35,101947.0,31.4118,31.455,31.3945,31.455,101947.0
2019-11-08 14:40:00,36.34,36.36,36.31,36.34,141613.0,31.4464,31.4637,31.4204,31.4464,141613.0
2019-11-08 14:50:00,36.34,36.35,36.24,36.25,121940.0,31.4464,31.455,31.3599,31.3685,121940.0
2019-11-08 15:00:00,36.25,36.3,36.25,36.3,73067.0,31.3685,31.4118,31.3685,31.4118,73067.0
2019-11-08 15:10:00,36.3,36.34,36.29,36.32,105701.0,31.4118,31.4464,31.4031,31.4291,105701.0
2019-11-08 15:20:00,36.33,36.41,36.3,36.37,200434.0,31.4377,31.507,31.4118,31.4723,200434.0
2019-11-08 15:30:00,36.37,36.39,36.32,36.38,136746.0,31.4723,31.4897,31.4291,31.481,136746.0
2019-11-08 15:40:00,36.37,36.4,36.33,36.4,234226.0,31.4723,31.4983,31.4377,31.4983,234226.0
2019-11-08 15:50:00,36.4,36.41,36.29,36.34,639597.0,31.4983,31.507,31.4031,31.4464,639597.0
2019-11-11 09:30:00,35.75,35.79,35.31,35.6,453313.0,30.9358,30.9705,30.5551,30.806,453313.0
2019-11-11 09:40:00,35.61,35.73,35.46,35.63,248891.0,30.8147,30.9185,30.6849,30.832,248891.0
2019-11-11 09:50:00,35.63,35.76,35.6,35.69,121366.0,30.832,30.9445,30.806,30.8839,121366.0
2019-11-11 10:00:00,35.7,35.73,35.51,35.55,134270.0,30.8926,30.9185,30.7282,30.7628,134270.0
2019-11-11 10:10:00,35.56,35.84,35.56,35.8,145144.0,30.7714,31.0137,30.7714,30.9791,145144.0
2019-11-11 10:20:00,35.81,36.06,35.75,35.96,270586.0,30.9878,31.2041,30.9358,31.1176,270586.0
2019-11-11 10:30:00,35.98,35.98,35.88,35.97,144103.0,31.1349,31.1349,31.0483,31.1262,144103.0
2019-11-11 10:40:00,35.97,35.97,35.84,35.9,161696.0,31.1262,31.1262,31.0137,31.0656,161696.0
2019-11-11 10:50:00,35.89,35.9,35.79,35.83,115998.0,31.057,31.0656,30.9705,31.0051,115998.0
2019-11-11 11:00:00,35.82,35.84,35.64,35.68,155976.0,30.9964,31.0137,30.8407,30.8753,155976.0
2019-11-11 11:10:00,35.69,35.7,35.52,35.55,180950.0,30.8839,30.8926,30.7368,30.7628,180950.0
2019-11-11 11:20:00,35.56,35.74,35.55,35.73,148272.0,30.7714,30.9272,30.7628,30.9185,148272.0
2019-11-11 11:30:00,35.73,35.88,35.72,35.86,89488.0,30.9185,31.0483,30.9099,31.031,89488.0
2019-11-11 11:40:00,35.86,36.12,35.85,36.11,148946.0,31.031,31.256,31.0224,31.2474,148946.0
2019-11-11 11:50:00,36.11,36.12,36.03,36.08,123608.0,31.2474,31.256,31.1781,31.2214,123608.0
2019-11-11 12:00:00,36.08,36.17,36.02,36.08,117189.0,31.2214,31.2993,31.1695,31.2214,117189.0
2019-11-11 12:10:00,36.09,36.26,36.07,36.24,129831.0,31.2301,31.3772,31.2127,31.3599,129831.0
2019-11-11 12:20:00,36.24,36.26,36.14,36.25,80741.0,31.3599,31.3772,31.2733,31.3685,80741.0
2019-11-11 12:30:00,36.25,36.26,36.08,36.09,61014.0,31.3685,31.3772,31.2214,31.2301,61014.0
2019-11-11 12:40:00,36.09,36.23,36.08,36.2,93569.0,31.2301,31.3512,31.2214,31.3252,93569.0
2019-11-11 12:50:00,36.19,36.24,36.12,36.14,66380.0,31.3166,31.3599,31.256,31.2733,66380.0
2019-11-11 13:00:00,36.14,36.15,36.03,36.15,102112.0,31.2733,31.282,31.1781,31.282,102112.0
2019-11-11 13:10:00,36.15,36.23,36.13,36.16,179676.0,31.282,31.3512,31.2647,31.2906,179676.0
2019-11-11 13:20:00,36.16,36.23,36.16,36.2,123437.0,31.2906,31.3512,31.2906,31.3252,123437.0
2019-11-11 13:30:00,36.2,36.34,36.17,36.3,184539.0,31.3252,31.4464,31.2993,31.4118,184539.0
2019-11-11 13:40:00,36.3,36.35,36.27,36.29,128497.0,31.4118,31.455,31.3858,31.4031,128497.0
2019-11-11 13:50:00,36.29,36.4,36.26,36.4,117162.0,31.4031,31.4983,31.3772,31.4983,117162.0
2019-11-11 14:00:00,36.39,36.43,36.36,36.43,153805.0,31.4897,31.5243,31.4637,31.5243,153805.0
2019-11-11 14:10:00,36.43,36.48,36.4,36.46,132199.0,31.5243,31.5675,31.4983,31.5502,132199.0
2019-11-11 14:20:00,36.45,36.46,36.38,36.39,132950.0,31.5416,31.5502,31.481,31.4897,132950.0
2019-11-11 14:30:00,36.39,36.44,36.37,36.41,101635.0,31.4897,31.5329,31.4723,31.507,101635.0
2019-11-11 14:40:00,36.42,36.47,36.41,36.46,92956.0,31.5156,31.5589,31.507,31.5502,92956.0
2019-11-11 14:50:00,36.45,36.46,36.41,36.45,156993.0,31.5416,31.5502,31.507,31.5416,156993.0
2019-11-11 15:00:00,36.45,36.5,36.35,36.39,187030.0,31.5416,31.5848,31.455,31.4897,187030.0
2019-11-11 15:10:00,36.39,36.39,36.3,36.32,209383.0,31.4897,31.4897,31.4118,31.4291,209383.0
2019-11-11 15:20:00,36.33,36.41,36.32,36.32,156638.0,31.4377,31.507,31.4291,31.4291,156638.0
2019-11-11 15:30:00,36.32,36.39,36.31,36.33,212038.0,31.4291,31.4897,31.4204,31.4377,212038.0
2019-11-11 15:40:00,36.32,36.4,36.32,36.4,338614.0,31.4291,31.4983,31.4291,31.4983,338614.0
2019-11-11 15:50:00,36.4,36.42,36.31,36.42,818005.0,31.4983,31.5156,31.4204,31.5156,818005.0
2019-11-12 09:30:00,36.5,36.58,36.26,36.33,362325.0,31.5848,31.6541,31.3772,31.4377,362325.0
2019-11-12 09:40:00,36.33,36.75,36.27,36.7,218121.0,31.4377,31.8012,31.3858,31.7579,218121.0
2019-11-12 09:50:00,36.71,36.78,36.62,36.71,303378.0,31.7666,31.8271,31.6887,31.7666,303378.0
2019-11-12 10:00:00,36.7,36.76,36.67,36.76,194156.0,31.7579,31.8098,31.7319,31.8098,194156.0
2019-11-12 10:10:00,36.75,36.93,36.74,36.93,374310.0,31.8012,31.9569,31.7925,31.9569,374310.0
2019-11-12 10:20:00,36.93,37.1,36.92,37.05,470534.0,31.9569,32.104,31.9483,32.0608,470534.0
2019-11-12 10:30:00,37.05,37.2,37.05,37.11,386096.0,32.0608,32.1906,32.0608,32.1127,386096.0
2019-11-12 10:40:00,37.11,37.2,36.91,36.98,318223.0,32.1127,32.1906,31.9396,32.0002,318223.0
2019-11-12 10:50:00,36.98,37.07,36.9,36.97,308871.0,32.0002,32.0781,31.931,31.9916,308871.0
2019-11-12 11:00:00,36.97,37.04,36.89,37.01,325955.0,31.9916,32.0521,31.9223,32.0262,325955.0
2019-11-12 11:10:00,37.0,37.01,36.8,36.84,237690.0,32.0175,32.0262,31.8444,31.8791,237690.0
2019-11-12 11:20:00,36.83,36.9,36.78,36.83,366081.0,31.8704,31.931,31.8271,31.8704,366081.0
2019-11-12 11:30:00,36.83,36.91,36.82,36.9,199504.0,31.8704,31.9396,31.8618,31.931,199504.0
2019-11-12 11:40:00,36.89,36.97,36.84,36.87,394924.0,31.9223,31.9916,31.8791,31.905,394924.0
2019-11-12 11:50:00,36.87,36.87,36.7,36.78,401479.0,31.905,31.905,31.7579,31.8271,401479.0
2019-11-12 12:00:00,36.78,36.9,36.78,36.8,229965.0,31.8271,31.931,31.8271,31.8444,229965.0
2019-11-12 12:10:00,36.8,36.9,36.71,36.72,223410.0,31.8444,31.931,31.7666,31.7752,223410.0
2019-11-12 12:20:00,36.73,36.8,36.7,36.77,115053.0,31.7839,31.8444,31.7579,31.8185,115053.0
2019-11-12 12:30:00,36.76,36.79,36.71,36.71,122024.0,31.8098,31.8358,31.7666,31.7666,122024.0
2019-11-12 12:40:00,36.72,36.76,36.68,36.7,237656.0,31.7752,31.8098,31.7406,31.7579,237656.0
2019-11-12 12:50:00,36.7,36.75,36.68,36.69,105024.0,31.7579,31.8012,31.7406,31.7493,105024.0
2019-11-12 13:00:00,36.7,36.85,36.69,36.83,89458.0,31.7579,31.8877,31.7493,31.8704,89458.0
2019-11-12 13:10:00,36.84,36.87,36.73,36.77,112488.0,31.8791,31.905,31.7839,31.8185,112488.0
2019-11-12 13:20:00,36.77,36.78,36.61,36.62,143571.0,31.8185,31.8271,31.68,31.6887,143571.0
2019-11-12 13:30:00,36.62,36.67,36.59,36.66,141629.0,31.6887,31.7319,31.6627,31.7233,141629.0
2019-11-12 13:40:00,36.65,36.68,36.57,36.59,146571.0,31.7146,31.7406,31.6454,31.6627,146571.0
2019-11-12 13:50:00,36.59,36.6,36.48,36.55,124230.0,31.6627,31.6714,31.5675,31.6281,124230.0
2019-11-12 14:00:00,36.55,36.57,36.46,36.47,188646.0,31.6281,31.6454,31.5502,31.5589,188646.0
2019-11-12 14:10:00,36.46,36.48,36.33,36.34,157399.0,31.5502,31.5675,31.4377,31.4464,157399.0
2019-11-12 14:20:00,36.34,36.38,36.21,36.25,174557.0,31.4464,31.481,31.3339,31.3685,174557.0
2019-11-12 14:30:00,36.25,36.29,36.05,36.07,301000.0,31.3685,31.4031,31.1954,31.2127,301000.0
2019-11-12 14:40:00,36.08,36.14,36.03,36.07,186280.0,31.2214,31.2733,31.1781,31.2127,186280.0
2019-11-12 14:50:00,36.07,36.21,36.03,36.15,248020.0,31.2127,31.3339,31.1781,31.282,248020.0
2019-11-12 15:00:00,36.15,36.22,36.14,36.17,122778.0,31.282,31.3425,31.2733,31.2993,122778.0
2019-11-12 15:10:00,36.18,36.2,36.09,36.16,129510.0,31.3079,31.3252,31.2301,31.2906,129510.0
2019-11-12 15:20:00,36.16,36.21,36.1,36.2,143973.0,31.2906,31.3339,31.2387,31.3252,143973.0
2019-11-12 15:30:00,36.2,36.24,36.17,36.22,223893.0,31.3252,31.3599,31.2993,31.3425,223893.0
2019-11-12 15:40:00,36.22,36.27,36.17,36.2,213960.0,31.3425,31.3858,31.2993,31.3252,213960.0
2019-11-12 15:50:00,36.2,36.29,36.17,36.21,816085.0,31.3252,31.4031,31.2993,31.3339,816085.0
2019-11-13 09:30:00,36.0,36.06,35.66,35.8,323576.0,31.1522,31.2041,30.858,30.9791,323576.0
2019-11-13 09:40:00,35.8,35.96,35.72,35.9,232989.0,30.9791,31.1176,30.9099,31.0656,232989.0
2019-11-13 09:50:00,35.89,35.93,35.78,35.86,141608.0,31.057,31.0916,30.9618,31.031,141608.0
2019-11-13 10:00:00,35.86,35.9,35.77,35.81,135632.0,31.031,31.0656,30.9531,30.9878,135632.0
2019-11-13 10:10:00,35.81,35.84,35.69,35.81,164277.0,30.9878,31.0137,30.8839,30.9878,164277.0
2019-11-13 10:20:00,35.81,35.87,35.68,35.73,132858.0,30.9878,31.0397,30.8753,30.9185,132858.0
2019-11-13 10:30:00,35.72,35.78,35.59,35.73,128564.0,30.9099,30.9618,30.7974,30.9185,128564.0
2019-11-13 10:40:00,35.73,35.78,35.67,35.73,69649.0,30.9185,30.9618,30.8666,30.9185,69649.0
2019-11-13 10:50:00,35.74,35.76,35.54,35.56,133799.0,30.9272,30.9445,30.7541,30.7714,133799.0
2019-11-13 11:00:00,35.56,35.6,35.48,35.58,132873.0,30.7714,30.806,30.7022,30.7887,132873.0
2019-11-13 11:10:00,35.58,35.62,35.52,35.57,130718.0,30.7887,30.8233,30.7368,30.7801,130718.0
2019-11-13 11:20:00,35.57,35.7,35.55,35.56,129252.0,30.7801,30.8926,30.7628,30.7714,129252.0
2019-11-13 11:30:00,35.56,35.58,35.46,35.47,325305.0,30.7714,30.7887,30.6849,30.6935,325305.0
2019-11-13 11:40:00,35.48,35.52,35.39,35.42,799964.0,30.7022,30.7368,30.6243,30.6503,799964.0
2019-11-13 11:50:00,35.43,35.43,35.31,35.33,133136.0,30.6589,30.6589,30.5551,30.5724,133136.0
2019-11-13 12:00:00,35.33,35.38,35.28,35.32,168622.0,30.5724,30.6157,30.5291,30.5637,168622.0
2019-11-13 12:10:00,35.33,35.37,35.29,35.33,124108.0,30.5724,30.607,30.5378,30.5724,124108.0
2019-11-13 12:20:00,35.33,35.37,35.3,35.31,75398.0,30.5724,30.607,30.5464,30.5551,75398.0
2019-11-13 12:30:00,35.31,35.4,35.31,35.37,119314.0,30.5551,30.633,30.5551,30.607,119314.0
2019-11-13 12:40:00,35.39,35.39,35.31,35.36,63883.0,30.6243,30.6243,30.5551,30.5984,63883.0
2019-11-13 12:50:00,35.36,35.39,35.3,35.37,122254.0,30.5984,30.6243,30.5464,30.607,122254.0
2019-11-13 13:00:00,35.37,35.4,35.33,35.34,74439.0,30.607,30.633,30.5724,30.5811,74439.0
2019-11-13 13:10:00,35.33,35.4,35.3,35.36,109783.0,30.5724,30.633,30.5464,30.5984,109783.0
2019-11-13 13:20:00,35.35,35.41,35.3,35.39,62374.0,30.5897,30.6416,30.5464,30.6243,62374.0
2019-11-13 13:30:00,35.39,35.43,35.31,35.33,116401.0,30.6243,30.6589,30.5551,30.5724,116401.0
2019-11-13 13:40:00,35.32,35.35,35.3,35.34,121258.0,30.5637,30.5897,30.5464,30.5811,121258.0
2019-11-13 13:50:00,35.34,35.34,35.12,35.2,294542.0,30.5811,30.5811,30.3907,30.4599,294542.0
2019-11-13 14:00:00,35.21,35.24,35.13,35.23,128925.0,30.4686,30.4945,30.3993,30.4859,128925.0
2019-11-13 14:10:00,35.23,35.23,35.06,35.08,408526.0,30.4859,30.4859,30.3388,30.3561,408526.0
2019-11-13 14:20:00,35.09,35.18,35.02,35.03,150243.0,30.3647,30.4426,30.3041,30.3128,150243.0
2019-11-13 14:30:00,35.03,35.1,34.99,35.0,243792.0,30.3128,30.3734,30.2782,30.2868,243792.0
2019-11-13 14:40:00,34.99,35.17,34.98,35.09,223553.0,30.2782,30.4339,30.2695,30.3647,223553.0
2019-11-13 14:50:00,35.09,35.12,35.03,35.04,130558.0,30.3647,30.3907,30.3128,30.3214,130558.0
2019-11-13 15:00:00,35.05,35.12,35.04,35.11,130736.0,30.3301,30.3907,30.3214,30.382,130736.0
2019-11-13 15:10:00,35.11,35.12,35.07,35.11,180494.0,30.382,30.3907,30.3474,30.382,180494.0
2019-11-13 15:20:00,35.11,35.12,34.99,34.99,227529.0,30.382,30.3907,30.2782,30.2782,227529.0
2019-11-13 15:30:00,35.0,35.11,34.99,35.09,166105.0,30.2868,30.382,30.2782,30.3647,166105.0
2019-11-13 15:40:00,35.09,35.12,35.03,35.07,254227.0,30.3647,30.3907,30.3128,30.3474,254227.0
2019-11-13 15:50:00,35.07,35.07,35.01,35.03,922897.0,30.3474,30.3474,30.2955,30.3128,922897.0
2019-11-14 09:30:00,34.96,35.36,34.95,35.08,653604.0,30.2522,30.5984,30.2436,30.3561,653604.0
2019-11-14 09:40:00,35.07,35.1,34.97,35.04,760775.0,30.3474,30.3734,30.2609,30.3214,760775.0
2019-11-14 09:50:00,35.04,35.06,34.88,34.95,295563.0,30.3214,30.3388,30.183,30.2436,295563.0
2019-11-14 10:00:00,34.95,35.04,34.9,34.91,223440.0,30.2436,30.3214,30.2003,30.209,223440.0
2019-11-14 10:10:00,34.91,35.07,34.88,35.03,474876.0,30.209,30.3474,30.183,30.3128,474876.0
2019-11-14 10:20:00,35.03,35.13,35.01,35.08,181235.0,30.3128,30.3993,30.2955,30.3561,181235.0
2019-11-14 10:30:00,35.08,35.08,34.87,34.92,188887.0,30.3561,30.3561,30.1743,30.2176,188887.0
2019-11-14 10:40:00,34.92,35.05,34.91,35.0,195787.0,30.2176,30.3301,30.209,30.2868,195787.0
2019-11-14 10:50:00,35.0,35.05,34.91,34.98,668517.0,30.2868,30.3301,30.209,30.2695,668517.0
2019-11-14 11:00:00,34.99,35.0,34.76,34.95,304734.0,30.2782,30.2868,30.0792,30.2436,304734.0
2019-11-14 11:10:00,34.95,34.98,34.87,34.92,122646.0,30.2436,30.2695,30.1743,30.2176,122646.0
2019-11-14 11:20:00,34.92,34.96,34.76,34.77,207448.0,30.2176,30.2522,30.0792,30.0878,207448.0
2019-11-14 11:30:00,34.76,34.78,34.7,34.76,201724.0,30.0792,30.0965,30.0272,30.0792,201724.0
2019-11-14 11:40:00,34.76,34.76,34.63,34.76,269191.0,30.0792,30.0792,29.9667,30.0792,269191.0
2019-11-14 11:50:00,34.76,34.76,34.6,34.7,157806.0,30.0792,30.0792,29.9407,30.0272,157806.0
2019-11-14 12:00:00,34.7,34.76,34.68,34.68,84495.0,30.0272,30.0792,30.0099,30.0099,84495.0
2019-11-14 12:10:00,34.68,34.74,34.67,34.69,79900.0,30.0099,30.0618,30.0013,30.0186,79900.0
2019-11-14 12:20:00,34.69,34.71,34.63,34.64,408505.0,30.0186,30.0359,29.9667,29.9753,408505.0
2019-11-14 12:30:00,34.63,34.65,34.56,34.63,127409.0,29.9667,29.984,29.9061,29.9667,127409.0
2019-11-14 12:40:00,34.63,34.66,34.5,34.61,980684.0,29.9667,29.9926,29.8542,29.9494,980684.0
2019-11-14 12:50:00,34.62,34.69,34.58,34.69,117403.0,29.958,30.0186,29.9234,30.0186,117403.0
2019-11-14 13:00:00,34.68,34.74,34.67,34.71,205836.0,30.0099,30.0618,30.0013,30.0359,205836.0
2019-11-14 13:10:00,34.71,34.76,34.7,34.7,128178.0,30.0359,30.0792,30.0272,30.0272,128178.0
2019-11-14 13:20:00,34.7,34.71,34.66,34.69,174405.0,30.0272,30.0359,29.9926,30.0186,174405.0
2019-11-14 13:30:00,34.69,34.77,34.69,34.75,155429.0,30.0186,30.0878,30.0186,30.0705,155429.0
2019-11-14 13:40:00,34.76,34.77,34.69,34.72,162971.0,30.0792,30.0878,30.0186,30.0445,162971.0
2019-11-14 13:50:00,34.72,34.75,34.56,34.64,251764.0,30.0445,30.0705,29.9061,29.9753,251764.0
2019-11-14 14:00:00,34.63,34.79,34.6,34.7,293616.0,29.9667,30.1051,29.9407,30.0272,293616.0
2019-11-14 14:10:00,34.7,34.77,34.68,34.7,220010.0,30.0272,30.0878,30.0099,30.0272,220010.0
2019-11-14 14:20:00,34.7,34.77,34.67,34.73,232138.0,30.0272,30.0878,30.0013,30.0532,232138.0
2019-11-14 14:30:00,34.73,34.75,34.67,34.69,154430.0,30.0532,30.0705,30.0013,30.0186,154430.0
2019-11-14 14:40:00,34.69,34.73,34.68,34.72,203790.0,30.0186,30.0532,30.0099,30.0445,203790.0
2019-11-14 14:50:00,34.71,34.75,34.69,34.72,140907.0,30.0359,30.0705,30.0186,30.0445,140907.0
2019-11-14 15:00:00,34.71,34.79,34.71,34.77,107038.0,30.0359,30.1051,30.0359,30.0878,107038.0
2019-11-14 15:10:00,34.77,34.79,34.74,34.77,148575.0,30.0878,30.1051,30.0618,30.0878,148575.0
2019-11-14 15:20:00,34.76,34.84,34.76,34.8,226021.0,30.0792,30.1484,30.0792,30.1138,226021.0
2019-11-14 15:30:00,34.79,34.82,34.76,34.8,308263.0,30.1051,30.1311,30.0792,30.1138,308263.0
2019-11-14 15:40:00,34.8,34.83,34.73,34.73,371472.0,30.1138,30.1397,30.0532,30.0532,371472.0
2019-11-14 15:50:00,34.73,34.79,34.68,34.73,961695.0,30.0532,30.1051,30.0099,30.0532,961695.0
2019-11-15 09:30:00,34.94,35.62,34.93,35.52,567358.0,30.2349,30.8233,30.2263,30.7368,567358.0
2019-11-15 09:40:00,35.52,35.62,35.15,35.28,262251.0,30.7368,30.8233,30.4166,30.5291,262251.0
2019-11-15 09:50:00,35.28,35.41,35.22,35.31,187141.0,30.5291,30.6416,30.4772,30.5551,187141.0
2019-11-15 10:00:00,35.3,35.36,35.11,35.14,195704.0,30.5464,30.5984,30.382,30.408,195704.0
2019-11-15 10:10:00,35.13,35.22,35.01,35.03,154892.0,30.3993,30.4772,30.2955,30.3128,154892.0
2019-11-15 10:20:00,35.02,35.17,34.96,35.13,138760.0,30.3041,30.4339,30.2522,30.3993,138760.0
2019-11-15 10:30:00,35.14,35.18,35.05,35.06,93984.0,30.408,30.4426,30.3301,30.3388,93984.0
2019-11-15 10:40:00,35.06,35.14,35.04,35.08,99164.0,30.3388,30.408,30.3214,30.3561,99164.0
2019-11-15 10:50:00,35.09,35.2,35.08,35.12,60600.0,30.3647,30.4599,30.3561,30.3907,60600.0
2019-11-15 11:00:00,35.12,35.27,35.12,35.23,158104.0,30.3907,30.5205,30.3907,30.4859,158104.0
2019-11-15 11:10:00,35.22,35.37,35.18,35.33,102835.0,30.4772,30.607,30.4426,30.5724,102835.0
2019-11-15 11:20:00,35.33,35.46,35.33,35.44,107784.0,30.5724,30.6849,30.5724,30.6676,107784.0
2019-11-15 11:30:00,35.45,35.57,35.44,35.52,183519.0,30.6762,30.7801,30.6676,30.7368,183519.0
2019-11-15 11:40:00,35.52,35.54,35.45,35.53,150336.0,30.7368,30.7541,30.6762,30.7455,150336.0
2019-11-15 11:50:00,35.52,35.58,35.51,35.53,145642.0,30.7368,30.7887,30.7282,30.7455,145642.0
2019-11-15 12:00:00,35.53,35.58,35.51,35.55,155181.0,30.7455,30.7887,30.7282,30.7628,155181.0
2019-11-15 12:10:00,35.56,35.62,35.51,35.6,130561.0,30.7714,30.8233,30.7282,30.806,130561.0
2019-11-15 12:20:00,35.6,35.64,35.53,35.53,55761.0,30.806,30.8407,30.7455,30.7455,55761.0
2019-11-15 12:30:00,35.53,35.59,35.48,35.55,64864.0,30.7455,30.7974,30.7022,30.7628,64864.0
2019-11-15 12:40:00,35.55,35.61,35.54,35.59,69887.0,30.7628,30.8147,30.7541,30.7974,69887.0
2019-11-15 12:50:00,35.59,35.62,35.5,35.54,82103.0,30.7974,30.8233,30.7195,30.7541,82103.0
2019-11-15 13:00:00,35.54,35.61,35.51,35.58,84031.0,30.7541,30.8147,30.7282,30.7887,84031.0
2019-11-15 13:10:00,35.57,35.64,35.55,35.63,63915.0,30.7801,30.8407,30.7628,30.832,63915.0
2019-11-15 13:20:00,35.62,35.65,35.58,35.59,60808.0,30.8233,30.8493,30.7887,30.7974,60808.0
2019-11-15 13:30:00,35.59,35.64,35.56,35.63,132441.0,30.7974,30.8407,30.7714,30.832,132441.0
2019-11-15 13:40:00,35.63,35.67,35.6,35.66,67404.0,30.832,30.8666,30.806,30.858,67404.0
2019-11-15 13:50:00,35.66,35.67,35.61,35.64,50785.0,30.858,30.8666,30.8147,30.8407,50785.0
2019-11-15 14:00:00,35.63,35.72,35.62,35.7,114801.0,30.832,30.9099,30.8233,30.8926,114801.0
2019-11-15 14:10:00,35.7,35.71,35.6,35.61,92607.0,30.8926,30.9012,30.806,30.8147,92607.0
2019-11-15 14:20:00,35.6,35.63,35.54,35.62,60487.0,30.806,30.832,30.7541,30.8233,60487.0
2019-11-15 14:30:00,35.62,35.63,35.52,35.52,60027.0,30.8233,30.832,30.7368,30.7368,60027.0
2019-11-15 14:40:00,35.52,35.59,35.51,35.54,107280.0,30.7368,30.7974,30.7282,30.7541,107280.0
2019-11-15 14:50:00,35.54,35.55,35.43,35.45,89890.0,30.7541,30.7628,30.6589,30.6762,89890.0
2019-11-15 15:00:00,35.44,35.45,35.35,35.36,109632.0,30.6676,30.6762,30.5897,30.5984,109632.0
2019-11-15 15:10:00,35.36,35.39,35.32,35.34,168072.0,30.5984,30.6243,30.5637,30.5811,168072.0
2019-11-15 15:20:00,35.34,35.34,35.23,35.3,185089.0,30.5811,30.5811,30.4859,30.5464,185089.0
2019-11-15 15:30:00,35.3,35.31,35.22,35.24,241536.0,30.5464,30.5551,30.4772,30.4945,241536.0
2019-11-15 15:40:00,35.24,35.33,35.21,35.31,308680.0,30.4945,30.5724,30.4686,30.5551,308680.0
2019-11-15 15:50:00,35.3,35.36,35.24,35.34,852541.0,30.5464,30.5984,30.4945,30.5811,852541.0
2019-11-18 09:30:00,34.98,35.0,34.14,34.35,532161.0,30.2695,30.2868,29.5426,29.7244,532161.0
2019-11-18 09:40:00,34.34,34.36,34.18,34.28,236594.0,29.7157,29.733,29.5773,29.6638,236594.0
2019-11-18 09:50:00,34.3,34.56,34.3,34.53,257951.0,29.6811,29.9061,29.6811,29.8801,257951.0
2019-11-18 10:00:00,34.52,34.65,34.47,34.6,257771.0,29.8715,29.984,29.8282,29.9407,257771.0
2019-11-18 10:10:00,34.6,34.67,34.49,34.51,328437.0,29.9407,30.0013,29.8455,29.8628,328437.0
2019-11-18 10:20:00,34.51,34.61,34.5,34.53,109894.0,29.8628,29.9494,29.8542,29.8801,109894.0
2019-11-18 10:30:00,34.51,34.67,34.45,34.67,140313.0,29.8628,30.0013,29.8109,30.0013,140313.0
2019-11-18 10:40:00,34.67,34.73,34.61,34.64,92780.0,30.0013,30.0532,29.9494,29.9753,92780.0
2019-11-18 10:50:00,34.63,34.65,34.51,34.61,84780.0,29.9667,29.984,29.8628,29.9494,84780.0
2019-11-18 11:00:00,34.6,34.66,34.51,34.54,116986.0,29.9407,29.9926,29.8628,29.8888,116986.0
2019-11-18 11:10:00,34.53,34.61,34.51,34.56,104715.0,29.8801,29.9494,29.8628,29.9061,104715.0
2019-11-18 11:20:00,34.56,34.69,34.56,34.64,93687.0,29.9061,30.0186,29.9061,29.9753,93687.0
2019-11-18 11:30:00,34.64,34.64,34.53,34.56,131347.0,29.9753,29.9753,29.8801,29.9061,131347.0
2019-11-18 11:40:00,34.55,34.69,34.54,34.66,112300.0,29.8974,30.0186,29.8888,29.9926,112300.0
2019-11-18 11:50:00,34.66,34.7,34.64,34.7,55926.0,29.9926,30.0272,29.9753,30.0272,55926.0
2019-11-18 12:00:00,34.7,34.73,34.62,34.66,84448.0,30.0272,30.0532,29.958,29.9926,84448.0
2019-11-18 12:10:00,34.65,34.68,34.61,34.63,96124.0,29.984,30.0099,29.9494,29.9667,96124.0
2019-11-18 12:20:00,34.62,34.66,34.56,34.56,80698.0,29.958,29.9926,29.9061,29.9061,80698.0
2019-11-18 12:30:00,34.57,34.72,34.57,34.7,70271.0,29.9147,30.0445,29.9147,30.0272,70271.0
2019-11-18 12:40:00,34.71,34.72,34.64,34.66,59995.0,30.0359,30.0445,29.9753,29.9926,59995.0
2019-11-18 12:50:00,34.65,34.69,34.62,34.68,68732.0,29.984,30.0186,29.958,30.0099,68732.0
2019-11-18 13:00:00,34.69,34.7,34.63,34.64,89413.0,30.0186,30.0272,29.9667,29.9753,89413.0
2019-11-18 13:10:00,34.64,34.64,34.5,34.57,97610.0,29.9753,29.9753,29.8542,29.9147,97610.0
2019-11-18 13:20:00,34.57,34.57,34.48,34.55,129418.0,29.9147,29.9147,29.8369,29.8974,129418.0
2019-11-18 13:30:00,34.54,34.57,34.51,34.52,62715.0,29.8888,29.9147,29.8628,29.8715,62715.0
2019-11-18 13:40:00,34.53,34.59,34.52,34.56,93824.0,29.8801,29.932,29.8715,29.9061,93824.0
2019-11-18 13:50:00,34.55,34.56,34.5,34.54,106670.0,29.8974,29.9061,29.8542,29.8888,106670.0
2019-11-18 14:00:00,34.55,34.62,34.54,34.6,129780.0,29.8974,29.958,29.8888,29.9407,129780.0
2019-11-18 14:10:00,34.59,34.69,34.58,34.69,116150.0,29.932,30.0186,29.9234,30.0186,116150.0
2019-11-18 14:20:00,34.68,34.75,34.67,34.74,116303.0,30.0099,30.0705,30.0013,30.0618,116303.0
2019-11-18 14:30:00,34.74,34.76,34.69,34.72,119713.0,30.0618,30.0792,30.0186,30.0445,119713.0
2019-11-18 14:40:00,34.73,34.76,34.68,34.7,106636.0,30.0532,30.0792,30.0099,30.0272,106636.0
2019-11-18 14:50:00,34.71,34.72,34.61,34.66,260107.0,30.0359,30.0445,29.9494,29.9926,260107.0
2019-11-18 15:00:00,34.66,34.71,34.62,34.64,109068.0,29.9926,30.0359,29.958,29.9753,109068.0
2019-11-18 15:10:00,34.65,34.67,34.62,34.65,136377.0,29.984,30.0013,29.958,29.984,136377.0
2019-11-18 15:20:00,34.64,34.73,34.64,34.7,137701.0,29.9753,30.0532,29.9753,30.0272,137701.0
2019-11-18 15:30:00,34.71,34.74,34.62,34.63,313952.0,30.0359,30.0618,29.958,29.9667,313952.0
2019-11-18 15:40:00,34.63,34.66,34.6,34.66,299170.0,29.9667,29.9926,29.9407,29.9926,299170.0
2019-11-18 15:50:00,34.65,34.71,34.59,34.66,1176072.0,29.984,30.0359,29.932,29.9926,1176072.0
2019-11-19 09:30:00,34.52,34.68,34.44,34.52,273349.0,29.8715,30.0099,29.8022,29.8715,273349.0
2019-11-19 09:40:00,34.51,34.56,34.46,34.53,146781.0,29.8628,29.9061,29.8196,29.8801,146781.0
2019-11-19 09:50:00,34.54,34.55,34.3,34.37,189793.0,29.8888,29.8974,29.6811,29.7417,189793.0
2019-11-19 10:00:00,34.37,34.38,34.09,34.21,255284.0,29.7417,29.7503,29.4994,29.6032,255284.0
2019-11-19 10:10:00,34.21,34.39,34.2,34.26,166399.0,29.6032,29.759,29.5946,29.6465,166399.0
2019-11-19 10:20:00,34.26,34.32,34.18,34.21,136906.0,29.6465,29.6984,29.5773,29.6032,136906.0
2019-11-19 10:30:00,34.21,34.23,34.04,34.1,171255.0,29.6032,29.6205,29.4561,29.508,171255.0
2019-11-19 10:40:00,34.09,34.15,34.04,34.06,135594.0,29.4994,29.5513,29.4561,29.4734,135594.0
2019-11-19 10:50:00,34.07,34.3,34.04,34.26,201748.0,29.4821,29.6811,29.4561,29.6465,201748.0
2019-11-19 11:00:00,34.26,34.26,34.15,34.24,163815.0,29.6465,29.6465,29.5513,29.6292,163815.0
2019-11-19 11:10:00,34.25,34.27,34.19,34.23,100410.0,29.6378,29.6551,29.5859,29.6205,100410.0
2019-11-19 11:20:00,34.23,34.31,34.2,34.31,130120.0,29.6205,29.6898,29.5946,29.6898,130120.0
2019-11-19 11:30:00,34.3,34.47,34.25,34.41,160540.0,29.6811,29.8282,29.6378,29.7763,160540.0
2019-11-19 11:40:00,34.42,34.46,34.29,34.29,82405.0,29.7849,29.8196,29.6724,29.6724,82405.0
2019-11-19 11:50:00,34.29,34.38,34.29,34.37,97323.0,29.6724,29.7503,29.6724,29.7417,97323.0
2019-11-19 12:00:00,34.37,34.38,34.26,34.33,127426.0,29.7417,29.7503,29.6465,29.7071,127426.0
2019-11-19 12:10:00,34.32,34.36,34.3,34.32,101485.0,29.6984,29.733,29.6811,29.6984,101485.0
2019-11-19 12:20:00,34.32,34.37,34.3,34.33,79368.0,29.6984,29.7417,29.6811,29.7071,79368.0
2019-11-19 12:30:00,34.33,34.41,34.32,34.37,75315.0,29.7071,29.7763,29.6984,29.7417,75315.0
2019-11-19 12:40:00,34.37,34.42,34.36,34.39,56693.0,29.7417,29.7849,29.733,29.759,56693.0
2019-11-19 12:50:00,34.39,34.4,34.37,34.39,57713.0,29.759,29.7676,29.7417,29.759,57713.0
2019-11-19 13:00:00,34.38,34.45,34.37,34.43,51254.0,29.7503,29.8109,29.7417,29.7936,51254.0
2019-11-19 13:10:00,34.43,34.56,34.4,34.5,90358.0,29.7936,29.9061,29.7676,29.8542,90358.0
2019-11-19 13:20:00,34.49,34.54,34.48,34.52,53465.0,29.8455,29.8888,29.8369,29.8715,53465.0
2019-11-19 13:30:00,34.52,34.55,34.5,34.53,77418.0,29.8715,29.8974,29.8542,29.8801,77418.0
2019-11-19 13:40:00,34.53,34.56,34.45,34.49,60667.0,29.8801,29.9061,29.8109,29.8455,60667.0
2019-11-19 13:50:00,34.49,34.51,34.46,34.47,48562.0,29.8455,29.8628,29.8196,29.8282,48562.0
2019-11-19 14:00:00,34.48,34.52,34.48,34.49,87787.0,29.8369,29.8715,29.8369,29.8455,87787.0
2019-11-19 14:10:00,34.5,34.5,34.41,34.46,123237.0,29.8542,29.8542,29.7763,29.8196,123237.0
2019-11-19 14:20:00,34.46,34.55,34.46,34.48,101082.0,29.8196,29.8974,29.8196,29.8369,101082.0
2019-11-19 14:30:00,34.48,34.51,34.45,34.47,103770.0,29.8369,29.8628,29.8109,29.8282,103770.0
2019-11-19 14:40:00,34.47,34.48,34.4,34.46,100202.0,29.8282,29.8369,29.7676,29.8196,100202.0
2019-11-19 14:50:00,34.46,34.46,34.37,34.39,69081.0,29.8196,29.8196,29.7417,29.759,69081.0
2019-11-19 15:00:00,34.39,34.47,34.38,34.43,102040.0,29.759,29.8282,29.7503,29.7936,102040.0
2019-11-19 15:10:00,34.43,34.47,34.41,34.43,84579.0,29.7936,29.8282,29.7763,29.7936,84579.0
2019-11-19 15:20:00,34.44,34.44,34.39,34.4,139778.0,29.8022,29.8022,29.759,29.7676,139778.0
2019-11-19 15:30:00,34.4,34.42,34.33,34.35,181236.0,29.7676,29.7849,29.7071,29.7244,181236.0
2019-11-19 15:40:00,34.35,34.39,34.27,34.32,211229.0,29.7244,29.759,29.6551,29.6984,211229.0
2019-11-19 15:50:00,34.32,34.32,34.25,34.3,544177.0,29.6984,29.6984,29.6378,29.6811,544177.0
2019-11-20 09:30:00,34.36,34.53,34.14,34.43,711744.0,29.733,29.8801,29.5426,29.7936,711744.0
2019-11-20 09:40:00,34.43,34.48,34.31,34.41,292449.0,29.7936,29.8369,29.6898,29.7763,292449.0
2019-11-20 09:50:00,34.41,34.46,34.27,34.32,278865.0,29.7763,29.8196,29.6551,29.6984,278865.0
2019-11-20 10:00:00,34.32,34.37,34.26,34.34,124963.0,29.6984,29.7417,29.6465,29.7157,124963.0
2019-11-20 10:10:00,34.34,34.41,34.23,34.28,149115.0,29.7157,29.7763,29.6205,29.6638,149115.0
2019-11-20 10:20:00,34.29,34.42,34.28,34.4,151655.0,29.6724,29.7849,29.6638,29.7676,151655.0
2019-11-20 10:30:00,34.41,34.95,34.41,34.92,403281.0,29.7763,30.2436,29.7763,30.2176,403281.0
2019-11-20 10:40:00,34.91,35.04,34.84,35.01,267705.0,30.209,30.3214,30.1484,30.2955,267705.0
2019-11-20 10:50:00,35.01,35.22,35.0,35.19,399755.0,30.2955,30.4772,30.2868,30.4512,399755.0
2019-11-20 11:00:00,35.19,35.47,35.19,35.44,332346.0,30.4512,30.6935,30.4512,30.6676,332346.0
2019-11-20 11:10:00,35.45,35.6,35.36,35.57,314117.0,30.6762,30.806,30.5984,30.7801,314117.0
2019-11-20 11:20:00,35.56,35.83,35.56,35.7,555859.0,30.7714,31.0051,30.7714,30.8926,555859.0
2019-11-20 11:30:00,35.7,35.88,35.68,35.87,615779.0,30.8926,31.0483,30.8753,31.0397,615779.0
2019-11-20 11:40:00,35.88,35.99,35.79,35.96,433243.0,31.0483,31.1435,30.9705,31.1176,433243.0
2019-11-20 11:50:00,35.95,36.11,35.95,36.08,441109.0,31.1089,31.2474,31.1089,31.2214,441109.0
2019-11-20 12:00:00,36.09,36.18,36.06,36.13,257793.0,31.2301,31.3079,31.2041,31.2647,257793.0
2019-11-20 12:10:00,36.13,36.23,36.11,36.19,203988.0,31.2647,31.3512,31.2474,31.3166,203988.0
2019-11-20 12:20:00,36.18,36.22,36.08,36.17,234957.0,31.3079,31.3425,31.2214,31.2993,234957.0
2019-11-20 12:30:00,36.18,36.22,36.02,36.07,315635.0,31.3079,31.3425,31.1695,31.2127,315635.0
2019-11-20 12:40:00,36.07,36.09,35.93,35.96,212339.0,31.2127,31.2301,31.0916,31.1176,212339.0
2019-11-20 12:50:00,35.97,35.98,35.65,35.8,406651.0,31.1262,31.1349,30.8493,30.9791,406651.0
2019-11-20 13:00:00,35.79,35.8,35.55,35.59,233461.0,30.9705,30.9791,30.7628,30.7974,233461.0
2019-11-20 13:10:00,35.58,35.58,35.4,35.4,228692.0,30.7887,30.7887,30.633,30.633,228692.0
2019-11-20 13:20:00,35.41,35.64,35.36,35.55,188831.0,30.6416,30.8407,30.5984,30.7628,188831.0
2019-11-20 13:30:00,35.55,35.62,35.51,35.52,126623.0,30.7628,30.8233,30.7282,30.7368,126623.0
2019-11-20 13:40:00,35.51,35.65,35.5,35.64,120771.0,30.7282,30.8493,30.7195,30.8407,120771.0
2019-11-20 13:50:00,35.63,35.77,35.58,35.7,274769.0,30.832,30.9531,30.7887,30.8926,274769.0
2019-11-20 14:00:00,35.7,35.78,35.68,35.71,146383.0,30.8926,30.9618,30.8753,30.9012,146383.0
2019-11-20 14:10:00,35.72,35.78,35.63,35.77,127411.0,30.9099,30.9618,30.832,30.9531,127411.0
2019-11-20 14:20:00,35.77,35.86,35.76,35.84,294474.0,30.9531,31.031,30.9445,31.0137,294474.0
2019-11-20 14:30:00,35.84,35.91,35.82,35.89,155929.0,31.0137,31.0743,30.9964,31.057,155929.0
2019-11-20 14:40:00,35.9,35.93,35.88,35.9,439730.0,31.0656,31.0916,31.0483,31.0656,439730.0
2019-11-20 14:50:00,35.89,35.96,35.89,35.91,345863.0,31.057,31.1176,31.057,31.0743,345863.0
2019-11-20 15:00:00,35.91,35.96,35.89,35.95,206459.0,31.0743,31.1176,31.057,31.1089,206459.0
2019-11-20 15:10:00,35.95,36.01,35.94,36.0,323832.0,31.1089,31.1608,31.1003,31.1522,323832.0
2019-11-20 15:20:00,36.0,36.09,35.99,36.05,340853.0,31.1522,31.2301,31.1435,31.1954,340853.0
2019-11-20 15:30:00,36.04,36.08,36.04,36.05,510688.0,31.1868,31.2214,31.1868,31.1954,510688.0
2019-11-20 15:40:00,36.05,36.18,36.05,36.16,431860.0,31.1954,31.3079,31.1954,31.2906,431860.0
2019-11-20 15:50:00,36.17,36.2,36.08,36.14,1432573.0,31.2993,31.3252,31.2214,31.2733,1432573.0
2019-11-21 09:30:00,36.42,36.56,36.11,36.43,494706.0,31.5156,31.6368,31.2474,31.5243,494706.0
2019-11-21 09:40:00,36.43,36.65,36.24,36.6,424880.0,31.5243,31.7146,31.3599,31.6714,424880.0
2019-11-21 09:50:00,36.59,36.92,36.59,36.66,655131.0,31.6627,31.9483,31.6627,31.7233,655131.0
2019-11-21 10:00:00,36.65,36.71,36.45,36.54,349073.0,31.7146,31.7666,31.5416,31.6195,349073.0
2019-11-21 10:10:00,36.54,36.55,36.26,36.29,361798.0,31.6195,31.6281,31.3772,31.4031,361798.0
2019-11-21 10:20:00,36.28,36.43,36.24,36.34,409905.0,31.3945,31.5243,31.3599,31.4464,409905.0
2019-11-21 10:30:00,36.34,36.52,36.32,36.45,183241.0,31.4464,31.6021,31.4291,31.5416,183241.0
2019-11-21 10:40:00,36.45,36.65,36.45,36.51,290023.0,31.5416,31.7146,31.5416,31.5935,290023.0
2019-11-21 10:50:00,36.51,36.55,36.27,36.32,296189.0,31.5935,31.6281,31.3858,31.4291,296189.0
2019-11-21 11:00:00,36.32,36.34,36.13,36.15,333777.0,31.4291,31.4464,31.2647,31.282,333777.0
2019-11-21 11:10:00,36.15,36.19,36.04,36.12,291939.0,31.282,31.3166,31.1868,31.256,291939.0
2019-11-21 11:20:00,36.12,36.16,36.05,36.13,216170.0,31.256,31.2906,31.1954,31.2647,216170.0
2019-11-21 11:30:00,36.12,36.22,36.09,36.22,137938.0,31.256,31.3425,31.2301,31.3425,137938.0
2019-11-21 11:40:00,36.23,36.26,36.19,36.19,113573.0,31.3512,31.3772,31.3166,31.3166,113573.0
2019-11-21 11:50:00,36.2,36.3,36.16,36.27,118119.0,31.3252,31.4118,31.2906,31.3858,118119.0
2019-11-21 12:00:00,36.27,36.42,36.27,36.42,131735.0,31.3858,31.5156,31.3858,31.5156,131735.0
2019-11-21 12:10:00,36.42,36.56,36.41,36.55,135354.0,31.5156,31.6368,31.507,31.6281,135354.0
2019-11-21 12:20:00,36.54,36.56,36.4,36.43,283314.0,31.6195,31.6368,31.4983,31.5243,283314.0
2019-11-21 12:30:00,36.43,36.46,36.36,36.45,109862.0,31.5243,31.5502,31.4637,31.5416,109862.0
2019-11-21 12:40:00,36.45,36.54,36.42,36.5,125598.0,31.5416,31.6195,31.5156,31.5848,125598.0
2019-11-21 12:50:00,36.51,36.52,36.43,36.47,150431.0,31.5935,31.6021,31.5243,31.5589,150431.0
2019-11-21 13:00:00,36.47,36.48,36.33,36.43,126211.0,31.5589,31.5675,31.4377,31.5243,126211.0
2019-11-21 13:10:00,36.43,36.51,36.37,36.51,133886.0,31.5243,31.5935,31.4723,31.5935,133886.0
2019-11-21 13:20:00,36.51,36.65,36.51,36.59,157463.0,31.5935,31.7146,31.5935,31.6627,157463.0
2019-11-21 13:30:00,36.59,36.67,36.55,36.67,129945.0,31.6627,31.7319,31.6281,31.7319,129945.0
2019-11-21 13:40:00,36.67,36.73,36.65,36.7,182486.0,31.7319,31.7839,31.7146,31.7579,182486.0
2019-11-21 13:50:00,36.69,36.75,36.64,36.66,149973.0,31.7493,31.8012,31.706,31.7233,149973.0
2019-11-21 14:00:00,36.66,36.67,36.57,36.65,240369.0,31.7233,31.7319,31.6454,31.7146,240369.0
2019-11-21 14:10:00,36.65,36.7,36.61,36.7,169085.0,31.7146,31.7579,31.68,31.7579,169085.0
2019-11-21 14:20:00,36.7,36.77,36.67,36.76,160479.0,31.7579,31.8185,31.7319,31.8098,160479.0
2019-11-21 14:30:00,36.75,36.76,36.67,36.7,153096.0,31.8012,31.8098,31.7319,31.7579,153096.0
2019-11-21 14:40:00,36.7,36.71,36.52,36.63,207539.0,31.7579,31.7666,31.6021,31.6973,207539.0
2019-11-21 14:50:00,36.63,36.68,36.6,36.63,121955.0,31.6973,31.7406,31.6714,31.6973,121955.0
2019-11-21 15:00:00,36.64,36.64,36.55,36.57,142136.0,31.706,31.706,31.6281,31.6454,142136.0
2019-11-21 15:10:00,36.57,36.57,36.52,36.55,175174.0,31.6454,31.6454,31.6021,31.6281,175174.0
2019-11-21 15:20:00,36.55,36.57,36.49,36.52,296050.0,31.6281,31.6454,31.5762,31.6021,296050.0
2019-11-21 15:30:00,36.53,36.65,36.51,36.65,205638.0,31.6108,31.7146,31.5935,31.7146,205638.0
2019-11-21 15:40:00,36.65,36.66,36.56,36.58,250888.0,31.7146,31.7233,31.6368,31.6541,250888.0
2019-11-21 15:50:00,36.58,36.67,36.53,36.62,615391.0,31.6541,31.7319,31.6108,31.6887,615391.0
2019-11-22 09:30:00,36.7,36.87,36.39,36.46,480108.0,31.7579,31.905,31.4897,31.5502,480108.0
2019-11-22 09:40:00,36.45,36.62,36.24,36.57,565540.0,31.5416,31.6887,31.3599,31.6454,565540.0
2019-11-22 09:50:00,36.57,36.91,36.53,36.84,236598.0,31.6454,31.9396,31.6108,31.8791,236598.0
2019-11-22 10:00:00,36.81,36.92,36.74,36.81,160489.0,31.8531,31.9483,31.7925,31.8531,160489.0
2019-11-22 10:10:00,36.8,36.87,36.61,36.79,152414.0,31.8444,31.905,31.68,31.8358,152414.0
2019-11-22 10:20:00,36.79,36.99,36.78,36.91,194875.0,31.8358,32.0089,31.8271,31.9396,194875.0
2019-11-22 10:30:00,36.9,37.09,36.88,37.01,309041.0,31.931,32.0954,31.9137,32.0262,309041.0
2019-11-22 10:40:00,37.01,37.06,36.83,36.88,289547.0,32.0262,32.0694,31.8704,31.9137,289547.0
2019-11-22 10:50:00,36.88,36.89,36.7,36.72,179306.0,31.9137,31.9223,31.7579,31.7752,179306.0
2019-11-22 11:00:00,36.72,36.73,36.54,36.63,123709.0,31.7752,31.7839,31.6195,31.6973,123709.0
2019-11-22 11:10:00,36.63,36.7,36.46,36.5,154232.0,31.6973,31.7579,31.5502,31.5848,154232.0
2019-11-22 11:20:00,36.5,36.72,36.48,36.7,219494.0,31.5848,31.7752,31.5675,31.7579,219494.0
2019-11-22 11:30:00,36.71,36.76,36.64,36.75,146823.0,31.7666,31.8098,31.706,31.8012,146823.0
2019-11-22 11:40:00,36.75,36.82,36.68,36.7,315942.0,31.8012,31.8618,31.7406,31.7579,315942.0
2019-11-22 11:50:00,36.69,36.76,36.64,36.72,73684.0,31.7493,31.8098,31.706,31.7752,73684.0
2019-11-22 12:00:00,36.72,36.82,36.7,36.79,57708.0,31.7752,31.8618,31.7579,31.8358,57708.0
2019-11-22 12:10:00,36.78,36.82,36.69,36.74,101687.0,31.8271,31.8618,31.7493,31.7925,101687.0
2019-11-22 12:20:00,36.73,36.8,36.69,36.78,55371.0,31.7839,31.8444,31.7493,31.8271,55371.0
2019-11-22 12:30:00,36.78,36.79,36.7,36.73,53305.0,31.8271,31.8358,31.7579,31.7839,53305.0
2019-11-22 12:40:00,36.73,36.8,36.67,36.7,60816.0,31.7839,31.8444,31.7319,31.7579,60816.0
2019-11-22 12:50:00,36.7,36.79,36.67,36.77,63376.0,31.7579,31.8358,31.7319,31.8185,63376.0
2019-11-22 13:00:00,36.77,36.84,36.74,36.77,58825.0,31.8185,31.8791,31.7925,31.8185,58825.0
2019-11-22 13:10:00,36.76,36.82,36.75,36.77,46502.0,31.8098,31.8618,31.8012,31.8185,46502.0
2019-11-22 13:20:00,36.78,36.78,36.7,36.73,57257.0,31.8271,31.8271,31.7579,31.7839,57257.0
2019-11-22 13:30:00,36.74,36.78,36.74,36.75,49559.0,31.7925,31.8271,31.7925,31.8012,49559.0
2019-11-22 13:40:00,36.75,36.82,36.72,36.79,84203.0,31.8012,31.8618,31.7752,31.8358,84203.0
2019-11-22 13:50:00,36.79,36.8,36.71,36.76,73531.0,31.8358,31.8444,31.7666,31.8098,73531.0
2019-11-22 14:00:00,36.75,36.75,36.67,36.7,66127.0,31.8012,31.8012,31.7319,31.7579,66127.0
2019-11-22 14:10:00,36.7,36.73,36.65,36.66,62794.0,31.7579,31.7839,31.7146,31.7233,62794.0
2019-11-22 14:20:00,36.66,36.66,36.55,36.63,115807.0,31.7233,31.7233,31.6281,31.6973,115807.0
2019-11-22 14:30:00,36.63,36.68,36.61,36.64,63926.0,31.6973,31.7406,31.68,31.706,63926.0
2019-11-22 14:40:00,36.64,36.68,36.61,36.67,50327.0,31.706,31.7406,31.68,31.7319,50327.0
2019-11-22 14:50:00,36.66,36.7,36.61,36.63,72394.0,31.7233,31.7579,31.68,31.6973,72394.0
2019-11-22 15:00:00,36.62,36.66,36.6,36.64,73774.0,31.6887,31.7233,31.6714,31.706,73774.0
2019-11-22 15:10:00,36.63,36.66,36.59,36.61,72637.0,31.6973,31.7233,31.6627,31.68,72637.0
2019-11-22 15:20:00,36.61,36.64,36.54,36.55,108138.0,31.68,31.706,31.6195,31.6281,108138.0
2019-11-22 15:30:00,36.55,36.57,36.51,36.56,147546.0,31.6281,31.6454,31.5935,31.6368,147546.0
2019-11-22 15:40:00,36.57,36.63,36.54,36.61,140619.0,31.6454,31.6973,31.6195,31.68,140619.0
2019-11-22 15:50:00,36.6,36.64,36.58,36.6,561806.0,31.6714,31.706,31.6541,31.6714,561806.0
2019-11-25 09:30:00,36.3,36.45,36.03,36.3,555892.0,31.4118,31.5416,31.1781,31.4118,555892.0
2019-11-25 09:40:00,36.32,36.49,36.28,36.33,189880.0,31.4291,31.5762,31.3945,31.4377,189880.0
2019-11-25 09:50:00,36.33,36.38,36.18,36.28,210702.0,31.4377,31.481,31.3079,31.3945,210702.0
2019-11-25 10:00:00,36.28,36.62,36.18,36.57,225285.0,31.3945,31.6887,31.3079,31.6454,225285.0
2019-11-25 10:10:00,36.58,36.69,36.55,36.66,138988.0,31.6541,31.7493,31.6281,31.7233,138988.0
2019-11-25 10:20:00,36.66,36.72,36.6,36.72,110900.0,31.7233,31.7752,31.6714,31.7752,110900.0
2019-11-25 10:30:00,36.72,36.79,36.65,36.72,146273.0,31.7752,31.8358,31.7146,31.7752,146273.0
2019-11-25 10:40:00,36.72,36.86,36.7,36.7,121530.0,31.7752,31.8964,31.7579,31.7579,121530.0
2019-11-25 10:50:00,36.67,36.82,36.66,36.68,100388.0,31.7319,31.8618,31.7233,31.7406,100388.0
2019-11-25 11:00:00,36.69,36.72,36.58,36.64,114743.0,31.7493,31.7752,31.6541,31.706,114743.0
2019-11-25 11:10:00,36.64,36.81,36.62,36.74,76629.0,31.706,31.8531,31.6887,31.7925,76629.0
2019-11-25 11:20:00,36.75,36.82,36.71,36.72,95933.0,31.8012,31.8618,31.7666,31.7752,95933.0
2019-11-25 11:30:00,36.72,36.74,36.64,36.72,76016.0,31.7752,31.7925,31.706,31.7752,76016.0
2019-11-25 11:40:00,36.72,36.79,36.67,36.74,97588.0,31.7752,31.8358,31.7319,31.7925,97588.0
2019-11-25 11:50:00,36.75,36.81,36.69,36.78,108532.0,31.8012,31.8531,31.7493,31.8271,108532.0
2019-11-25 12:00:00,36.78,36.79,36.72,36.73,77416.0,31.8271,31.8358,31.7752,31.7839,77416.0
2019-11-25 12:10:00,36.73,36.77,36.68,36.77,106350.0,31.7839,31.8185,31.7406,31.8185,106350.0
2019-11-25 12:20:00,36.77,36.82,36.74,36.76,67902.0,31.8185,31.8618,31.7925,31.8098,67902.0
2019-11-25 12:30:00,36.76,36.87,36.75,36.87,71374.0,31.8098,31.905,31.8012,31.905,71374.0
2019-11-25 12:40:00,36.86,36.93,36.82,36.93,85922.0,31.8964,31.9569,31.8618,31.9569,85922.0
2019-11-25 12:50:00,36.93,36.94,36.84,36.9,116296.0,31.9569,31.9656,31.8791,31.931,116296.0
2019-11-25 13:00:00,36.91,36.93,36.87,36.93,77306.0,31.9396,31.9569,31.905,31.9569,77306.0
2019-11-25 13:10:00,36.92,36.97,36.91,36.97,90918.0,31.9483,31.9916,31.9396,31.9916,90918.0
2019-11-25 13:20:00,36.97,37.0,36.93,36.97,77282.0,31.9916,32.0175,31.9569,31.9916,77282.0
2019-11-25 13:30:00,36.97,37.03,36.94,36.98,84293.0,31.9916,32.0435,31.9656,32.0002,84293.0
2019-11-25 13:40:00,36.97,36.99,36.93,36.97,42393.0,31.9916,32.0089,31.9569,31.9916,42393.0
2019-11-25 13:50:00,36.97,37.0,36.94,36.96,47999.0,31.9916,32.0175,31.9656,31.9829,47999.0
2019-11-25 14:00:00,36.96,36.97,36.92,36.97,59547.0,31.9829,31.9916,31.9483,31.9916,59547.0
2019-11-25 14:10:00,36.96,37.04,36.95,37.03,118246.0,31.9829,32.0521,31.9742,32.0435,118246.0
2019-11-25 14:20:00,37.02,37.07,37.02,37.03,115284.0,32.0348,32.0781,32.0348,32.0435,115284.0
2019-11-25 14:30:00,37.04,37.09,37.02,37.08,170444.0,32.0521,32.0954,32.0348,32.0867,170444.0
2019-11-25 14:40:00,37.08,37.18,37.06,37.16,240094.0,32.0867,32.1733,32.0694,32.156,240094.0
2019-11-25 14:50:00,37.15,37.18,37.11,37.18,119245.0,32.1473,32.1733,32.1127,32.1733,119245.0
2019-11-25 15:00:00,37.18,37.2,37.15,37.16,163983.0,32.1733,32.1906,32.1473,32.156,163983.0
2019-11-25 15:10:00,37.16,37.17,37.12,37.13,130236.0,32.156,32.1646,32.1214,32.13,130236.0
2019-11-25 15:20:00,37.13,37.17,37.1,37.16,141533.0,32.13,32.1646,32.104,32.156,141533.0
2019-11-25 15:30:00,37.16,37.2,37.08,37.11,160744.0,32.156,32.1906,32.0867,32.1127,160744.0
2019-11-25 15:40:00,37.11,37.17,37.09,37.13,208922.0,32.1127,32.1646,32.0954,32.13,208922.0
2019-11-25 15:50:00,37.12,37.15,37.08,37.09,656110.0,32.1214,32.1473,32.0867,32.0954,656110.0
2019-11-26 09:30:00,36.98,37.09,36.72,36.95,430181.0,32.0002,32.0954,31.7752,31.9742,430181.0
2019-11-26 09:40:00,36.95,37.19,36.89,37.16,245346.0,31.9742,32.1819,31.9223,32.156,245346.0
2019-11-26 09:50:00,37.17,37.22,37.04,37.05,215763.0,32.1646,32.2079,32.0521,32.0608,215763.0
2019-11-26 10:00:00,37.05,37.19,37.05,37.09,189794.0,32.0608,32.1819,32.0608,32.0954,189794.0
2019-11-26 10:10:00,37.09,37.13,36.78,36.78,211746.0,32.0954,32.13,31.8271,31.8271,211746.0
2019-11-26 10:20:00,36.79,36.8,36.62,36.63,155959.0,31.8358,31.8444,31.6887,31.6973,155959.0
2019-11-26 10:30:00,36.63,36.69,36.52,36.52,145284.0,31.6973,31.7493,31.6021,31.6021,145284.0
2019-11-26 10:40:00,36.53,36.69,36.52,36.63,134236.0,31.6108,31.7493,31.6021,31.6973,134236.0
2019-11-26 10:50:00,36.62,36.7,36.57,36.69,208228.0,31.6887,31.7579,31.6454,31.7493,208228.0
2019-11-26 11:00:00,36.69,36.72,36.52,36.54,267284.0,31.7493,31.7752,31.6021,31.6195,267284.0
2019-11-26 11:10:00,36.54,36.64,36.53,36.58,128294.0,31.6195,31.706,31.6108,31.6541,128294.0
2019-11-26 11:20:00,36.58,36.63,36.53,36.57,173206.0,31.6541,31.6973,31.6108,31.6454,173206.0
2019-11-26 11:30:00,36.56,36.56,36.37,36.46,324194.0,31.6368,31.6368,31.4723,31.5502,324194.0
2019-11-26 11:40:00,36.47,36.55,36.46,36.51,182871.0,31.5589,31.6281,31.5502,31.5935,182871.0
2019-11-26 11:50:00,36.51,36.54,36.45,36.45,123274.0,31.5935,31.6195,31.5416,31.5416,123274.0
2019-11-26 12:00:00,36.46,36.57,36.45,36.52,231524.0,31.5502,31.6454,31.5416,31.6021,231524.0
2019-11-26 12:10:00,36.51,36.54,36.43,36.51,87303.0,31.5935,31.6195,31.5243,31.5935,87303.0
2019-11-26 12:20:00,36.52,36.53,36.4,36.46,75811.0,31.6021,31.6108,31.4983,31.5502,75811.0
2019-11-26 12:30:00,36.46,36.5,36.45,36.48,72341.0,31.5502,31.5848,31.5416,31.5675,72341.0
2019-11-26 12:40:00,36.48,36.51,36.46,36.47,64702.0,31.5675,31.5935,31.5502,31.5589,64702.0
2019-11-26 12:50:00,36.47,36.49,36.41,36.45,73081.0,31.5589,31.5762,31.507,31.5416,73081.0
2019-11-26 13:00:00,36.45,36.5,36.41,36.42,72676.0,31.5416,31.5848,31.507,31.5156,72676.0
2019-11-26 13:10:00,36.41,36.44,36.37,36.42,70429.0,31.507,31.5329,31.4723,31.5156,70429.0
2019-11-26 13:20:00,36.42,36.44,36.35,36.36,84042.0,31.5156,31.5329,31.455,31.4637,84042.0
2019-11-26 13:30:00,36.36,36.44,36.32,36.43,96683.0,31.4637,31.5329,31.4291,31.5243,96683.0
2019-11-26 13:40:00,36.44,36.48,36.42,36.48,85110.0,31.5329,31.5675,31.5156,31.5675,85110.0
2019-11-26 13:50:00,36.48,36.51,36.45,36.47,86232.0,31.5675,31.5935,31.5416,31.5589,86232.0
2019-11-26 14:00:00,36.48,36.54,36.46,36.5,129390.0,31.5675,31.6195,31.5502,31.5848,129390.0
2019-11-26 14:10:00,36.5,36.51,36.44,36.47,86391.0,31.5848,31.5935,31.5329,31.5589,86391.0
2019-11-26 14:20:00,36.46,36.51,36.45,36.49,70290.0,31.5502,31.5935,31.5416,31.5762,70290.0
2019-11-26 14:30:00,36.5,36.51,36.39,36.4,120709.0,31.5848,31.5935,31.4897,31.4983,120709.0
2019-11-26 14:40:00,36.39,36.45,36.39,36.41,103523.0,31.4897,31.5416,31.4897,31.507,103523.0
2019-11-26 14:50:00,36.42,36.46,36.4,36.42,169302.0,31.5156,31.5502,31.4983,31.5156,169302.0
2019-11-26 15:00:00,36.41,36.42,36.34,36.34,152353.0,31.507,31.5156,31.4464,31.4464,152353.0
2019-11-26 15:10:00,36.34,36.35,36.27,36.33,136869.0,31.4464,31.455,31.3858,31.4377,136869.0
2019-11-26 15:20:00,36.33,36.34,36.22,36.28,136489.0,31.4377,31.4464,31.3425,31.3945,136489.0
2019-11-26 15:30:00,36.28,36.41,36.26,36.4,184581.0,31.3945,31.507,31.3772,31.4983,184581.0
2019-11-26 15:40:00,36.39,36.4,36.31,36.37,205594.0,31.4897,31.4983,31.4204,31.4723,205594.0
2019-11-26 15:50:00,36.38,36.51,36.32,36.4,936044.0,31.481,31.5935,31.4291,31.4983,936044.0
2019-11-27 09:30:00,36.41,36.63,36.24,36.37,324765.0,31.507,31.6973,31.3599,31.4723,324765.0
2019-11-27 09:40:00,36.37,36.57,36.28,36.5,197142.0,31.4723,31.6454,31.3945,31.5848,197142.0
2019-11-27 09:50:00,36.5,36.66,36.39,36.59,124569.0,31.5848,31.7233,31.4897,31.6627,124569.0
2019-11-27 10:00:00,36.59,36.69,36.46,36.54,205970.0,31.6627,31.7493,31.5502,31.6195,205970.0
2019-11-27 10:10:00,36.55,36.61,36.47,36.54,77908.0,31.6281,31.68,31.5589,31.6195,77908.0
2019-11-27 10:20:00,36.54,36.58,36.42,36.48,94948.0,31.6195,31.6541,31.5156,31.5675,94948.0
2019-11-27 10:30:00,36.48,36.55,36.38,36.4,149865.0,31.5675,31.6281,31.481,31.4983,149865.0
2019-11-27 10:40:00,36.41,36.43,36.22,36.25,121288.0,31.507,31.5243,31.3425,31.3685,121288.0
2019-11-27 10:50:00,36.26,36.39,36.21,36.37,87830.0,31.3772,31.4897,31.3339,31.4723,87830.0
2019-11-27 11:00:00,36.37,36.39,36.28,36.38,100720.0,31.4723,31.4897,31.3945,31.481,100720.0
2019-11-27 11:10:00,36.38,36.42,36.25,36.27,94521.0,31.481,31.5156,31.3685,31.3858,94521.0
2019-11-27 11:20:00,36.27,36.36,36.24,36.29,83705.0,31.3858,31.4637,31.3599,31.4031,83705.0
2019-11-27 11:30:00,36.28,36.28,36.17,36.25,116987.0,31.3945,31.3945,31.2993,31.3685,116987.0
2019-11-27 11:40:00,36.25,36.28,36.2,36.24,86200.0,31.3685,31.3945,31.3252,31.3599,86200.0
2019-11-27 11:50:00,36.24,36.24,36.2,36.21,76960.0,31.3599,31.3599,31.3252,31.3339,76960.0
2019-11-27 12:00:00,36.21,36.22,36.13,36.21,113601.0,31.3339,31.3425,31.2647,31.3339,113601.0
2019-11-27 12:10:00,36.21,36.23,36.14,36.18,91967.0,31.3339,31.3512,31.2733,31.3079,91967.0
2019-11-27 12:20:00,36.19,36.28,36.18,36.25,74939.0,31.3166,31.3945,31.3079,31.3685,74939.0
2019-11-27 12:30:00,36.24,36.29,36.21,36.27,64091.0,31.3599,31.4031,31.3339,31.3858,64091.0
2019-11-27 12:40:00,36.27,36.38,36.27,36.37,86732.0,31.3858,31.481,31.3858,31.4723,86732.0
2019-11-27 12:50:00,36.36,36.38,36.31,36.32,46848.0,31.4637,31.481,31.4204,31.4291,46848.0
2019-11-27 13:00:00,36.31,36.44,36.3,36.41,76484.0,31.4204,31.5329,31.4118,31.507,76484.0
2019-11-27 13:10:00,36.42,36.62,36.41,36.62,141671.0,31.5156,31.6887,31.507,31.6887,141671.0
2019-11-27 13:20:00,36.61,36.68,36.61,36.64,279882.0,31.68,31.7406,31.68,31.706,279882.0
2019-11-27 13:30:00,36.64,36.76,36.63,36.67,112364.0,31.706,31.8098,31.6973,31.7319,112364.0
2019-11-27 13:40:00,36.67,36.73,36.63,36.72,65172.0,31.7319,31.7839,31.6973,31.7752,65172.0
2019-11-27 13:50:00,36.72,36.8,36.69,36.75,101222.0,31.7752,31.8444,31.7493,31.8012,101222.0
2019-11-27 14:00:00,36.74,36.85,36.74,36.83,92076.0,31.7925,31.8877,31.7925,31.8704,92076.0
2019-11-27 14:10:00,36.83,36.88,36.82,36.84,141672.0,31.8704,31.9137,31.8618,31.8791,141672.0
2019-11-27 14:20:00,36.84,36.94,36.83,36.92,172460.0,31.8791,31.9656,31.8704,31.9483,172460.0
2019-11-27 14:30:00,36.92,36.92,36.82,36.84,110142.0,31.9483,31.9483,31.8618,31.8791,110142.0
2019-11-27 14:40:00,36.84,36.89,36.84,36.84,86677.0,31.8791,31.9223,31.8791,31.8791,86677.0
2019-11-27 14:50:00,36.84,36.88,36.78,36.78,79684.0,31.8791,31.9137,31.8271,31.8271,79684.0
2019-11-27 15:00:00,36.78,36.85,36.76,36.81,60087.0,31.8271,31.8877,31.8098,31.8531,60087.0
2019-11-27 15:10:00,36.81,36.82,36.73,36.75,93701.0,31.8531,31.8618,31.7839,31.8012,93701.0
2019-11-27 15:20:00,36.75,36.78,36.72,36.78,116263.0,31.8012,31.8271,31.7752,31.8271,116263.0
2019-11-27 15:30:00,36.78,36.81,36.7,36.72,112272.0,31.8271,31.8531,31.7579,31.7752,112272.0
2019-11-27 15:40:00,36.72,36.78,36.71,36.76,105212.0,31.7752,31.8271,31.7666,31.8098,105212.0
2019-11-27 15:50:00,36.75,36.81,36.7,36.78,591988.0,31.8012,31.8531,31.7579,31.8271,591988.0
2019-11-29 09:30:00,36.28,36.48,36.12,36.14,468520.0,31.3945,31.5675,31.256,31.2733,468520.0
2019-11-29 09:40:00,36.13,36.22,36.03,36.21,187596.0,31.2647,31.3425,31.1781,31.3339,187596.0
2019-11-29 09:50:00,36.21,36.29,36.2,36.24,107977.0,31.3339,31.4031,31.3252,31.3599,107977.0
2019-11-29 10:00:00,36.24,36.25,36.02,36.05,155998.0,31.3599,31.3685,31.1695,31.1954,155998.0
2019-11-29 10:10:00,36.04,36.16,35.99,36.13,264999.0,31.1868,31.2906,31.1435,31.2647,264999.0
2019-11-29 10:20:00,36.12,36.2,36.09,36.11,119912.0,31.256,31.3252,31.2301,31.2474,119912.0
2019-11-29 10:30:00,36.12,36.15,36.06,36.08,114804.0,31.256,31.282,31.2041,31.2214,114804.0
2019-11-29 10:40:00,36.07,36.15,36.05,36.1,115205.0,31.2127,31.282,31.1954,31.2387,115205.0
2019-11-29 10:50:00,36.11,36.14,36.04,36.07,102865.0,31.2474,31.2733,31.1868,31.2127,102865.0
2019-11-29 11:00:00,36.07,36.07,36.0,36.03,89480.0,31.2127,31.2127,31.1522,31.1781,89480.0
2019-11-29 11:10:00,36.02,36.03,35.93,35.95,297339.0,31.1695,31.1781,31.0916,31.1089,297339.0
2019-11-29 11:20:00,35.94,36.07,35.91,36.05,234895.0,31.1003,31.2127,31.0743,31.1954,234895.0
2019-11-29 11:30:00,36.04,36.16,35.99,36.12,123027.0,31.1868,31.2906,31.1435,31.256,123027.0
2019-11-29 11:40:00,36.12,36.3,36.1,36.28,146701.0,31.256,31.4118,31.2387,31.3945,146701.0
2019-11-29 11:50:00,36.27,36.39,36.25,36.33,133867.0,31.3858,31.4897,31.3685,31.4377,133867.0
2019-11-29 12:00:00,36.33,36.39,36.23,36.27,122657.0,31.4377,31.4897,31.3512,31.3858,122657.0
2019-11-29 12:10:00,36.27,36.37,36.25,36.36,89855.0,31.3858,31.4723,31.3685,31.4637,89855.0
2019-11-29 12:20:00,36.35,36.43,36.35,36.4,158246.0,31.455,31.5243,31.455,31.4983,158246.0
2019-11-29 12:30:00,36.4,36.44,36.33,36.33,138696.0,31.4983,31.5329,31.4377,31.4377,138696.0
2019-11-29 12:40:00,36.33,36.35,36.21,36.26,177180.0,31.4377,31.455,31.3339,31.3772,177180.0
2019-11-29 12:50:00,36.26,36.28,36.13,36.22,450942.0,31.3772,31.3945,31.2647,31.3425,450942.0
2019-12-02 09:30:00,36.45,36.77,36.34,36.54,505436.0,31.5416,31.8185,31.4464,31.6195,505436.0
2019-12-02 09:40:00,36.54,36.92,36.54,36.66,309716.0,31.6195,31.9483,31.6195,31.7233,309716.0
2019-12-02 09:50:00,36.67,37.02,36.65,36.98,347443.0,31.7319,32.0348,31.7146,32.0002,347443.0
2019-12-02 10:00:00,36.98,37.0,36.46,36.53,348702.0,32.0002,32.0175,31.5502,31.6108,348702.0
2019-12-02 10:10:00,36.52,36.79,36.48,36.73,227117.0,31.6021,31.8358,31.5675,31.7839,227117.0
2019-12-02 10:20:00,36.73,36.75,36.59,36.69,202102.0,31.7839,31.8012,31.6627,31.7493,202102.0
2019-12-02 10:30:00,36.68,36.85,36.59,36.78,243713.0,31.7406,31.8877,31.6627,31.8271,243713.0
2019-12-02 10:40:00,36.78,36.86,36.68,36.78,152439.0,31.8271,31.8964,31.7406,31.8271,152439.0
2019-12-02 10:50:00,36.78,36.79,36.65,36.71,111851.0,31.8271,31.8358,31.7146,31.7666,111851.0
2019-12-02 11:00:00,36.72,36.77,36.62,36.64,97401.0,31.7752,31.8185,31.6887,31.706,97401.0
2019-12-02 11:10:00,36.64,36.72,36.56,36.72,210937.0,31.706,31.7752,31.6368,31.7752,210937.0
2019-12-02 11:20:00,36.71,36.74,36.65,36.7,123914.0,31.7666,31.7925,31.7146,31.7579,123914.0
2019-12-02 11:30:00,36.7,36.72,36.62,36.69,71828.0,31.7579,31.7752,31.6887,31.7493,71828.0
2019-12-02 11:40:00,36.7,36.72,36.6,36.67,90235.0,31.7579,31.7752,31.6714,31.7319,90235.0
2019-12-02 11:50:00,36.67,36.68,36.55,36.58,96969.0,31.7319,31.7406,31.6281,31.6541,96969.0
2019-12-02 12:00:00,36.59,36.64,36.58,36.58,76604.0,31.6627,31.706,31.6541,31.6541,76604.0
2019-12-02 12:10:00,36.58,36.64,36.42,36.44,117097.0,31.6541,31.706,31.5156,31.5329,117097.0
2019-12-02 12:20:00,36.44,36.58,36.44,36.5,119999.0,31.5329,31.6541,31.5329,31.5848,119999.0
2019-12-02 12:30:00,36.5,36.53,36.49,36.5,147197.0,31.5848,31.6108,31.5762,31.5848,147197.0
2019-12-02 12:40:00,36.5,36.52,36.33,36.33,205529.0,31.5848,31.6021,31.4377,31.4377,205529.0
2019-12-02 12:50:00,36.34,36.43,36.33,36.38,130938.0,31.4464,31.5243,31.4377,31.481,130938.0
2019-12-02 13:00:00,36.37,36.41,36.35,36.38,81698.0,31.4723,31.507,31.455,31.481,81698.0
2019-12-02 13:10:00,36.38,36.47,36.35,36.47,101029.0,31.481,31.5589,31.455,31.5589,101029.0
2019-12-02 13:20:00,36.47,36.49,36.4,36.41,63704.0,31.5589,31.5762,31.4983,31.507,63704.0
2019-12-02 13:30:00,36.42,36.43,36.35,36.39,109042.0,31.5156,31.5243,31.455,31.4897,109042.0
2019-12-02 13:40:00,36.38,36.42,36.35,36.4,57822.0,31.481,31.5156,31.455,31.4983,57822.0
2019-12-02 13:50:00,36.4,36.44,36.38,36.41,49803.0,31.4983,31.5329,31.481,31.507,49803.0
2019-12-02 14:00:00,36.42,36.42,36.33,36.36,77281.0,31.5156,31.5156,31.4377,31.4637,77281.0
2019-12-02 14:10:00,36.37,36.44,36.33,36.38,102789.0,31.4723,31.5329,31.4377,31.481,102789.0
2019-12-02 14:20:00,36.39,36.49,36.38,36.47,112879.0,31.4897,31.5762,31.481,31.5589,112879.0
2019-12-02 14:30:00,36.47,36.49,36.43,36.45,141082.0,31.5589,31.5762,31.5243,31.5416,141082.0
2019-12-02 14:40:00,36.44,36.51,36.44,36.47,86792.0,31.5329,31.5935,31.5329,31.5589,86792.0
2019-12-02 14:50:00,36.48,36.5,36.44,36.46,119149.0,31.5675,31.5848,31.5329,31.5502,119149.0
2019-12-02 15:00:00,36.46,36.47,36.37,36.41,112590.0,31.5502,31.5589,31.4723,31.507,112590.0
2019-12-02 15:10:00,36.4,36.44,36.37,36.44,128883.0,31.4983,31.5329,31.4723,31.5329,128883.0
2019-12-02 15:20:00,36.44,36.46,36.37,36.4,143681.0,31.5329,31.5502,31.4723,31.4983,143681.0
2019-12-02 15:30:00,36.4,36.46,36.38,36.41,137172.0,31.4983,31.5502,31.481,31.507,137172.0
2019-12-02 15:40:00,36.42,36.49,36.41,36.45,162336.0,31.5156,31.5762,31.507,31.5416,162336.0
2019-12-02 15:50:00,36.45,36.46,36.33,36.41,619481.0,31.5416,31.5502,31.4377,31.507,619481.0
2019-12-03 09:30:00,35.16,35.39,35.01,35.02,605740.0,30.8601,31.0619,30.7284,30.7372,605740.0
2019-12-03 09:40:00,35.03,35.03,34.53,34.57,491422.0,30.746,30.746,30.3071,30.3422,491422.0
2019-12-03 09:50:00,34.57,34.94,34.52,34.94,396200.0,30.3422,30.667,30.2983,30.667,396200.0
2019-12-03 10:00:00,34.93,34.93,34.72,34.78,298080.0,30.6582,30.6582,30.4739,30.5265,298080.0
2019-12-03 10:10:00,34.78,35.03,34.71,35.02,259289.0,30.5265,30.746,30.4651,30.7372,259289.0
2019-12-03 10:20:00,35.02,35.05,34.84,34.88,477861.0,30.7372,30.7635,30.5792,30.6143,477861.0
2019-12-03 10:30:00,34.88,34.98,34.7,34.78,247195.0,30.6143,30.7021,30.4563,30.5265,247195.0
2019-12-03 10:40:00,34.77,34.91,34.76,34.82,172543.0,30.5178,30.6406,30.509,30.5616,172543.0
2019-12-03 10:50:00,34.82,34.96,34.79,34.88,399460.0,30.5616,30.6845,30.5353,30.6143,399460.0
2019-12-03 11:00:00,34.88,35.09,34.84,35.08,196430.0,30.6143,30.7986,30.5792,30.7898,196430.0
2019-12-03 11:10:00,35.08,35.09,35.0,35.07,184669.0,30.7898,30.7986,30.7196,30.7811,184669.0
2019-12-03 11:20:00,35.07,35.21,35.02,35.09,214976.0,30.7811,30.9039,30.7372,30.7986,214976.0
2019-12-03 11:30:00,35.09,35.17,35.07,35.11,193314.0,30.7986,30.8688,30.7811,30.8162,193314.0
2019-12-03 11:40:00,35.12,35.26,35.12,35.17,133705.0,30.825,30.9478,30.825,30.8688,133705.0
2019-12-03 11:50:00,35.17,35.2,35.11,35.16,116364.0,30.8688,30.8952,30.8162,30.8601,116364.0
2019-12-03 12:00:00,35.16,35.23,35.15,35.18,94393.0,30.8601,30.9215,30.8513,30.8776,94393.0
2019-12-03 12:10:00,35.18,35.23,35.12,35.22,96597.0,30.8776,30.9215,30.825,30.9127,96597.0
2019-12-03 12:20:00,35.22,35.32,35.19,35.21,98044.0,30.9127,31.0005,30.8864,30.9039,98044.0
2019-12-03 12:30:00,35.22,35.37,35.21,35.33,123040.0,30.9127,31.0444,30.9039,31.0093,123040.0
2019-12-03 12:40:00,35.32,35.33,35.23,35.3,101987.0,31.0005,31.0093,30.9215,30.9829,101987.0
2019-12-03 12:50:00,35.3,35.32,35.26,35.31,148710.0,30.9829,31.0005,30.9478,30.9917,148710.0
2019-12-03 13:00:00,35.32,35.32,35.23,35.27,121443.0,31.0005,31.0005,30.9215,30.9566,121443.0
2019-12-03 13:10:00,35.26,35.32,35.22,35.22,134092.0,30.9478,31.0005,30.9127,30.9127,134092.0
2019-12-03 13:20:00,35.23,35.23,35.11,35.18,163301.0,30.9215,30.9215,30.8162,30.8776,163301.0
2019-12-03 13:30:00,35.18,35.18,35.1,35.12,80753.0,30.8776,30.8776,30.8074,30.825,80753.0
2019-12-03 13:40:00,35.13,35.25,35.11,35.19,107651.0,30.8337,30.9391,30.8162,30.8864,107651.0
2019-12-03 13:50:00,35.21,35.21,35.13,35.14,103959.0,30.9039,30.9039,30.8337,30.8425,103959.0
2019-12-03 14:00:00,35.15,35.32,35.05,35.14,285859.0,30.8513,31.0005,30.7635,30.8425,285859.0
2019-12-03 14:10:00,35.14,35.18,34.98,35.02,140555.0,30.8425,30.8776,30.7021,30.7372,140555.0
2019-12-03 14:20:00,35.02,35.03,34.93,34.99,155194.0,30.7372,30.746,30.6582,30.7109,155194.0
2019-12-03 14:30:00,34.98,35.04,34.93,35.01,115617.0,30.7021,30.7547,30.6582,30.7284,115617.0
2019-12-03 14:40:00,35.0,35.04,34.95,34.98,154689.0,30.7196,30.7547,30.6757,30.7021,154689.0
2019-12-03 14:50:00,34.98,35.06,34.98,35.05,132611.0,30.7021,30.7723,30.7021,30.7635,132611.0
2019-12-03 15:00:00,35.06,35.08,35.01,35.04,116001.0,30.7723,30.7898,30.7284,30.7547,116001.0
2019-12-03 15:10:00,35.04,35.12,35.03,35.09,124061.0,30.7547,30.825,30.746,30.7986,124061.0
2019-12-03 15:20:00,35.1,35.16,35.08,35.11,168112.0,30.8074,30.8601,30.7898,30.8162,168112.0
2019-12-03 15:30:00,35.11,35.11,35.0,35.02,230909.0,30.8162,30.8162,30.7196,30.7372,230909.0
2019-12-03 15:40:00,35.03,35.05,34.96,34.99,253092.0,30.746,30.7635,30.6845,30.7109,253092.0
2019-12-03 15:50:00,35.0,35.02,34.94,34.98,798340.0,30.7196,30.7372,30.667,30.7021,798340.0
2019-12-04 09:30:00,35.48,35.71,35.28,35.61,440363.0,31.1409,31.3428,30.9654,31.255,440363.0
2019-12-04 09:40:00,35.61,35.88,35.58,35.87,244827.0,31.255,31.492,31.2287,31.4832,244827.0
2019-12-04 09:50:00,35.88,36.0,35.8,35.92,207117.0,31.492,31.5973,31.4218,31.5271,207117.0
2019-12-04 10:00:00,35.92,36.17,35.91,36.1,256596.0,31.5271,31.7465,31.5183,31.6851,256596.0
2019-12-04 10:10:00,36.09,36.1,35.93,36.02,168673.0,31.6763,31.6851,31.5359,31.6149,168673.0
2019-12-04 10:20:00,36.0,36.06,35.96,35.98,214282.0,31.5973,31.65,31.5622,31.5798,214282.0
2019-12-04 10:30:00,35.97,36.04,35.93,35.97,191406.0,31.571,31.6324,31.5359,31.571,191406.0
2019-12-04 10:40:00,35.95,36.06,35.93,35.98,160001.0,31.5534,31.65,31.5359,31.5798,160001.0
2019-12-04 10:50:00,35.99,36.14,35.98,36.12,208175.0,31.5886,31.7202,31.5798,31.7027,208175.0
2019-12-04 11:00:00,36.12,36.19,36.09,36.14,138563.0,31.7027,31.7641,31.6763,31.7202,138563.0
2019-12-04 11:10:00,36.14,36.14,35.98,36.01,157010.0,31.7202,31.7202,31.5798,31.6061,157010.0
2019-12-04 11:20:00,36.01,36.05,35.84,35.9,299352.0,31.6061,31.6412,31.4569,31.5096,299352.0
2019-12-04 11:30:00,35.91,36.0,35.87,35.96,112726.0,31.5183,31.5973,31.4832,31.5622,112726.0
2019-12-04 11:40:00,35.96,36.19,35.96,36.15,220597.0,31.5622,31.7641,31.5622,31.729,220597.0
2019-12-04 11:50:00,36.16,36.2,36.11,36.19,251723.0,31.7378,31.7729,31.6939,31.7641,251723.0
2019-12-04 12:00:00,36.18,36.21,36.11,36.16,122444.0,31.7553,31.7816,31.6939,31.7378,122444.0
2019-12-04 12:10:00,36.15,36.19,36.1,36.19,174284.0,31.729,31.7641,31.6851,31.7641,174284.0
2019-12-04 12:20:00,36.19,36.23,36.11,36.15,107921.0,31.7641,31.7992,31.6939,31.729,107921.0
2019-12-04 12:30:00,36.16,36.2,36.1,36.12,175875.0,31.7378,31.7729,31.6851,31.7027,175875.0
2019-12-04 12:40:00,36.12,36.15,36.06,36.12,177583.0,31.7027,31.729,31.65,31.7027,177583.0
2019-12-04 12:50:00,36.13,36.32,36.1,36.25,143588.0,31.7114,31.8782,31.6851,31.8168,143588.0
2019-12-04 13:00:00,36.26,36.29,36.16,36.22,121852.0,31.8255,31.8519,31.7378,31.7904,121852.0
2019-12-04 13:10:00,36.21,36.35,36.17,36.35,215330.0,31.7816,31.9045,31.7465,31.9045,215330.0
2019-12-04 13:20:00,36.36,36.37,36.24,36.33,312036.0,31.9133,31.9221,31.808,31.887,312036.0
2019-12-04 13:30:00,36.33,36.33,36.2,36.21,131702.0,31.887,31.887,31.7729,31.7816,131702.0
2019-12-04 13:40:00,36.21,36.26,36.17,36.25,156717.0,31.7816,31.8255,31.7465,31.8168,156717.0
2019-12-04 13:50:00,36.25,36.31,36.2,36.23,134491.0,31.8168,31.8694,31.7729,31.7992,134491.0
2019-12-04 14:00:00,36.23,36.29,36.21,36.21,96553.0,31.7992,31.8519,31.7816,31.7816,96553.0
2019-12-04 14:10:00,36.21,36.22,36.08,36.13,156691.0,31.7816,31.7904,31.6675,31.7114,156691.0
2019-12-04 14:20:00,36.13,36.14,36.03,36.09,168227.0,31.7114,31.7202,31.6237,31.6763,168227.0
2019-12-04 14:30:00,36.08,36.11,36.03,36.07,127470.0,31.6675,31.6939,31.6237,31.6588,127470.0
2019-12-04 14:40:00,36.07,36.11,36.05,36.09,170778.0,31.6588,31.6939,31.6412,31.6763,170778.0
2019-12-04 14:50:00,36.08,36.11,36.03,36.03,132234.0,31.6675,31.6939,31.6237,31.6237,132234.0
2019-12-04 15:00:00,36.03,36.06,36.0,36.01,150873.0,31.6237,31.65,31.5973,31.6061,150873.0
2019-12-04 15:10:00,36.02,36.08,36.01,36.06,134450.0,31.6149,31.6675,31.6061,31.65,134450.0
2019-12-04 15:20:00,36.07,36.1,36.04,36.08,139458.0,31.6588,31.6851,31.6324,31.6675,139458.0
2019-12-04 15:30:00,36.08,36.18,36.07,36.17,216919.0,31.6675,31.7553,31.6588,31.7465,216919.0
2019-12-04 15:40:00,36.16,36.29,36.16,36.27,272891.0,31.7378,31.8519,31.7378,31.8343,272891.0
2019-12-04 15:50:00,36.27,36.33,36.12,36.19,888750.0,31.8343,31.887,31.7027,31.7641,888750.0
2019-12-05 09:30:00,36.4,36.47,36.23,36.28,291089.0,31.9484,32.0099,31.7992,31.8431,291089.0
2019-12-05 09:40:00,36.29,36.46,36.22,36.31,222756.0,31.8519,32.0011,31.7904,31.8694,222756.0
2019-12-05 09:50:00,36.31,36.31,36.05,36.08,345480.0,31.8694,31.8694,31.6412,31.6675,345480.0
2019-12-05 10:00:00,36.07,36.1,35.81,35.95,266533.0,31.6588,31.6851,31.4306,31.5534,266533.0
2019-12-05 10:10:00,35.95,36.41,35.92,36.38,214367.0,31.5534,31.9572,31.5271,31.9309,214367.0
2019-12-05 10:20:00,36.38,36.42,36.25,36.32,239156.0,31.9309,31.966,31.8168,31.8782,239156.0
2019-12-05 10:30:00,36.32,36.39,36.28,36.29,178523.0,31.8782,31.9396,31.8431,31.8519,178523.0
2019-12-05 10:40:00,36.28,36.29,36.11,36.14,171894.0,31.8431,31.8519,31.6939,31.7202,171894.0
2019-12-05 10:50:00,36.14,36.2,36.08,36.09,80871.0,31.7202,31.7729,31.6675,31.6763,80871.0
2019-12-05 11:00:00,36.09,36.16,36.06,36.13,116018.0,31.6763,31.7378,31.65,31.7114,116018.0
2019-12-05 11:10:00,36.12,36.13,35.98,35.98,135660.0,31.7027,31.7114,31.5798,31.5798,135660.0
2019-12-05 11:20:00,35.99,35.99,35.88,35.98,124623.0,31.5886,31.5886,31.492,31.5798,124623.0
2019-12-05 11:30:00,35.97,36.13,35.95,36.13,104430.0,31.571,31.7114,31.5534,31.7114,104430.0
2019-12-05 11:40:00,36.13,36.22,36.13,36.16,167643.0,31.7114,31.7904,31.7114,31.7378,167643.0
2019-12-05 11:50:00,36.16,36.2,36.07,36.09,59880.0,31.7378,31.7729,31.6588,31.6763,59880.0
2019-12-05 12:00:00,36.09,36.13,35.99,36.0,52527.0,31.6763,31.7114,31.5886,31.5973,52527.0
2019-12-05 12:10:00,36.01,36.06,35.99,36.0,87402.0,31.6061,31.65,31.5886,31.5973,87402.0
2019-12-05 12:20:00,36.0,36.02,35.93,35.95,82681.0,31.5973,31.6149,31.5359,31.5534,82681.0
2019-12-05 12:30:00,35.95,35.98,35.88,35.89,70659.0,31.5534,31.5798,31.492,31.5008,70659.0
2019-12-05 12:40:00,35.89,35.92,35.8,35.81,77244.0,31.5008,31.5271,31.4218,31.4306,77244.0
2019-12-05 12:50:00,35.81,35.82,35.71,35.8,140206.0,31.4306,31.4393,31.3428,31.4218,140206.0
2019-12-05 13:00:00,35.8,35.85,35.76,35.84,69442.0,31.4218,31.4657,31.3867,31.4569,69442.0
2019-12-05 13:10:00,35.83,35.91,35.83,35.84,67910.0,31.4481,31.5183,31.4481,31.4569,67910.0
2019-12-05 13:20:00,35.84,35.89,35.81,35.81,50757.0,31.4569,31.5008,31.4306,31.4306,50757.0
2019-12-05 13:30:00,35.81,35.96,35.78,35.92,147453.0,31.4306,31.5622,31.4042,31.5271,147453.0
2019-12-05 13:40:00,35.91,35.92,35.84,35.85,75999.0,31.5183,31.5271,31.4569,31.4657,75999.0
2019-12-05 13:50:00,35.84,35.88,35.82,35.87,87744.0,31.4569,31.492,31.4393,31.4832,87744.0
2019-12-05 14:00:00,35.87,35.87,35.8,35.84,63860.0,31.4832,31.4832,31.4218,31.4569,63860.0
2019-12-05 14:10:00,35.86,35.92,35.82,35.87,66517.0,31.4745,31.5271,31.4393,31.4832,66517.0
2019-12-05 14:20:00,35.86,35.88,35.8,35.8,73334.0,31.4745,31.492,31.4218,31.4218,73334.0
2019-12-05 14:30:00,35.81,35.83,35.73,35.77,180241.0,31.4306,31.4481,31.3604,31.3955,180241.0
2019-12-05 14:40:00,35.78,35.79,35.72,35.73,132541.0,31.4042,31.413,31.3516,31.3604,132541.0
2019-12-05 14:50:00,35.73,35.77,35.56,35.7,215223.0,31.3604,31.3955,31.2111,31.334,215223.0
2019-12-05 15:00:00,35.73,35.9,35.7,35.87,182945.0,31.3604,31.5096,31.334,31.4832,182945.0
2019-12-05 15:10:00,35.87,35.92,35.85,35.91,120017.0,31.4832,31.5271,31.4657,31.5183,120017.0
2019-12-05 15:20:00,35.91,35.99,35.91,35.97,79567.0,31.5183,31.5886,31.5183,31.571,79567.0
2019-12-05 15:30:00,35.98,36.05,35.94,35.95,124864.0,31.5798,31.6412,31.5447,31.5534,124864.0
2019-12-05 15:40:00,35.95,36.0,35.9,35.9,104067.0,31.5534,31.5973,31.5096,31.5096,104067.0
2019-12-05 15:50:00,35.9,35.9,35.81,35.86,314185.0,31.5096,31.5096,31.4306,31.4745,314185.0
2019-12-06 09:30:00,36.06,36.31,36.01,36.26,269788.0,31.65,31.8694,31.6061,31.8255,269788.0
2019-12-06 09:40:00,36.28,36.64,36.26,36.62,335044.0,31.8431,32.1591,31.8255,32.1415,335044.0
2019-12-06 09:50:00,36.62,36.73,36.59,36.67,212765.0,32.1415,32.2381,32.1152,32.1854,212765.0
2019-12-06 10:00:00,36.67,36.84,36.66,36.68,233359.0,32.1854,32.3346,32.1766,32.1942,233359.0
2019-12-06 10:10:00,36.69,36.81,36.68,36.74,330079.0,32.2029,32.3083,32.1942,32.2468,330079.0
2019-12-06 10:20:00,36.75,36.9,36.66,36.7,315830.0,32.2556,32.3873,32.1766,32.2117,315830.0
2019-12-06 10:30:00,36.69,36.78,36.56,36.61,217314.0,32.2029,32.2819,32.0888,32.1327,217314.0
2019-12-06 10:40:00,36.61,36.66,36.53,36.59,129820.0,32.1327,32.1766,32.0625,32.1152,129820.0
2019-12-06 10:50:00,36.6,36.61,36.43,36.46,118181.0,32.124,32.1327,31.9747,32.0011,118181.0
2019-12-06 11:00:00,36.45,36.63,36.45,36.56,101289.0,31.9923,32.1503,31.9923,32.0888,101289.0
2019-12-06 11:10:00,36.56,36.72,36.56,36.63,152237.0,32.0888,32.2293,32.0888,32.1503,152237.0
2019-12-06 11:20:00,36.64,36.66,36.57,36.65,169640.0,32.1591,32.1766,32.0976,32.1678,169640.0
2019-12-06 11:30:00,36.66,36.72,36.62,36.7,173378.0,32.1766,32.2293,32.1415,32.2117,173378.0
2019-12-06 11:40:00,36.7,36.7,36.6,36.61,114556.0,32.2117,32.2117,32.124,32.1327,114556.0
2019-12-06 11:50:00,36.61,36.73,36.59,36.73,234112.0,32.1327,32.2381,32.1152,32.2381,234112.0
2019-12-06 12:00:00,36.73,36.74,36.65,36.69,162607.0,32.2381,32.2468,32.1678,32.2029,162607.0
2019-12-06 12:10:00,36.69,36.69,36.58,36.63,163254.0,32.2029,32.2029,32.1064,32.1503,163254.0
2019-12-06 12:20:00,36.64,36.67,36.59,36.66,116747.0,32.1591,32.1854,32.1152,32.1766,116747.0
2019-12-06 12:30:00,36.67,36.69,36.63,36.64,199519.0,32.1854,32.2029,32.1503,32.1591,199519.0
2019-12-06 12:40:00,36.65,36.67,36.61,36.65,76849.0,32.1678,32.1854,32.1327,32.1678,76849.0
2019-12-06 12:50:00,36.65,36.72,36.64,36.69,138158.0,32.1678,32.2293,32.1591,32.2029,138158.0
2019-12-06 13:00:00,36.7,36.7,36.63,36.7,66411.0,32.2117,32.2117,32.1503,32.2117,66411.0
2019-12-06 13:10:00,36.69,36.77,36.69,36.74,154330.0,32.2029,32.2732,32.2029,32.2468,154330.0
2019-12-06 13:20:00,36.75,36.76,36.71,36.75,93456.0,32.2556,32.2644,32.2205,32.2556,93456.0
2019-12-06 13:30:00,36.74,36.79,36.73,36.78,86191.0,32.2468,32.2907,32.2381,32.2819,86191.0
2019-12-06 13:40:00,36.78,36.8,36.74,36.75,59426.0,32.2819,32.2995,32.2468,32.2556,59426.0
2019-12-06 13:50:00,36.75,36.82,36.73,36.76,100368.0,32.2556,32.317,32.2381,32.2644,100368.0
2019-12-06 14:00:00,36.76,36.84,36.75,36.83,107042.0,32.2644,32.3346,32.2556,32.3258,107042.0
2019-12-06 14:10:00,36.83,36.84,36.76,36.77,64646.0,32.3258,32.3346,32.2644,32.2732,64646.0
2019-12-06 14:20:00,36.77,36.84,36.75,36.8,107518.0,32.2732,32.3346,32.2556,32.2995,107518.0
2019-12-06 14:30:00,36.8,36.83,36.78,36.81,71004.0,32.2995,32.3258,32.2819,32.3083,71004.0
2019-12-06 14:40:00,36.82,36.83,36.76,36.78,108207.0,32.317,32.3258,32.2644,32.2819,108207.0
2019-12-06 14:50:00,36.78,36.83,36.75,36.83,78795.0,32.2819,32.3258,32.2556,32.3258,78795.0
2019-12-06 15:00:00,36.83,36.9,36.82,36.88,119450.0,32.3258,32.3873,32.317,32.3697,119450.0
2019-12-06 15:10:00,36.89,36.92,36.87,36.89,145557.0,32.3785,32.4048,32.3609,32.3785,145557.0
2019-12-06 15:20:00,36.89,36.95,36.88,36.92,143097.0,32.3785,32.4312,32.3697,32.4048,143097.0
2019-12-06 15:30:00,36.92,37.02,36.9,37.01,360343.0,32.4048,32.4926,32.3873,32.4838,360343.0
2019-12-06 15:40:00,37.01,37.03,36.96,36.97,359702.0,32.4838,32.5014,32.4399,32.4487,359702.0
2019-12-06 15:50:00,36.96,36.97,36.82,36.88,675774.0,32.4399,32.4487,32.317,32.3697,675774.0
2019-12-09 09:30:00,36.54,36.97,36.54,36.95,274907.0,32.0713,32.4487,32.0713,32.4312,274907.0
2019-12-09 09:40:00,36.94,37.0,36.84,36.99,130588.0,32.4224,32.475,32.3346,32.4663,130588.0
2019-12-09 09:50:00,36.99,37.07,36.93,37.0,182684.0,32.4663,32.5365,32.4136,32.475,182684.0
2019-12-09 10:00:00,37.0,37.05,36.85,36.95,162154.0,32.475,32.5189,32.3434,32.4312,162154.0
2019-12-09 10:10:00,36.95,37.11,36.92,37.07,236454.0,32.4312,32.5716,32.4048,32.5365,236454.0
2019-12-09 10:20:00,37.06,37.09,36.96,36.98,102728.0,32.5277,32.554,32.4399,32.4575,102728.0
2019-12-09 10:30:00,36.98,37.04,36.9,37.0,91306.0,32.4575,32.5101,32.3873,32.475,91306.0
2019-12-09 10:40:00,36.99,37.06,36.96,37.02,122676.0,32.4663,32.5277,32.4399,32.4926,122676.0
2019-12-09 10:50:00,37.02,37.06,36.96,37.0,103891.0,32.4926,32.5277,32.4399,32.475,103891.0
2019-12-09 11:00:00,37.0,37.03,36.91,36.93,104307.0,32.475,32.5014,32.396,32.4136,104307.0
2019-12-09 11:10:00,36.93,37.34,36.93,37.32,214778.0,32.4136,32.7735,32.4136,32.7559,214778.0
2019-12-09 11:20:00,37.33,37.34,37.14,37.2,241930.0,32.7647,32.7735,32.5979,32.6506,241930.0
2019-12-09 11:30:00,37.21,37.22,37.12,37.22,145303.0,32.6594,32.6681,32.5804,32.6681,145303.0
2019-12-09 11:40:00,37.22,37.28,37.17,37.26,103482.0,32.6681,32.7208,32.6242,32.7032,103482.0
2019-12-09 11:50:00,37.25,37.35,37.17,37.28,296045.0,32.6945,32.7822,32.6242,32.7208,296045.0
2019-12-09 12:00:00,37.27,37.34,37.27,37.34,161972.0,32.712,32.7735,32.712,32.7735,161972.0
2019-12-09 12:10:00,37.33,37.36,37.26,37.32,199455.0,32.7647,32.791,32.7032,32.7559,199455.0
2019-12-09 12:20:00,37.31,37.34,37.25,37.33,131735.0,32.7471,32.7735,32.6945,32.7647,131735.0
2019-12-09 12:30:00,37.33,37.35,37.29,37.3,115439.0,32.7647,32.7822,32.7296,32.7383,115439.0
2019-12-09 12:40:00,37.3,37.45,37.29,37.39,213421.0,32.7383,32.87,32.7296,32.8173,213421.0
2019-12-09 12:50:00,37.39,37.44,37.35,37.43,83396.0,32.8173,32.8612,32.7822,32.8524,83396.0
2019-12-09 13:00:00,37.42,37.46,37.37,37.45,122635.0,32.8437,32.8788,32.7998,32.87,122635.0
2019-12-09 13:10:00,37.45,37.45,37.38,37.41,76029.0,32.87,32.87,32.8086,32.8349,76029.0
2019-12-09 13:20:00,37.41,37.45,37.4,37.41,93472.0,32.8349,32.87,32.8261,32.8349,93472.0
2019-12-09 13:30:00,37.41,37.43,37.38,37.4,75123.0,32.8349,32.8524,32.8086,32.8261,75123.0
2019-12-09 13:40:00,37.4,37.41,37.34,37.38,157220.0,32.8261,32.8349,32.7735,32.8086,157220.0
2019-12-09 13:50:00,37.37,37.42,37.35,37.38,182644.0,32.7998,32.8437,32.7822,32.8086,182644.0
2019-12-09 14:00:00,37.38,37.38,37.23,37.33,132586.0,32.8086,32.8086,32.6769,32.7647,132586.0
2019-12-09 14:10:00,37.32,37.35,37.23,37.32,118585.0,32.7559,32.7822,32.6769,32.7559,118585.0
2019-12-09 14:20:00,37.33,37.36,37.23,37.24,95185.0,32.7647,32.791,32.6769,32.6857,95185.0
2019-12-09 14:30:00,37.24,37.28,37.17,37.24,88964.0,32.6857,32.7208,32.6242,32.6857,88964.0
2019-12-09 14:40:00,37.23,37.24,37.19,37.21,68806.0,32.6769,32.6857,32.6418,32.6594,68806.0
2019-12-09 14:50:00,37.2,37.25,37.18,37.25,63418.0,32.6506,32.6945,32.633,32.6945,63418.0
2019-12-09 15:00:00,37.25,37.26,37.21,37.23,79994.0,32.6945,32.7032,32.6594,32.6769,79994.0
2019-12-09 15:10:00,37.23,37.28,37.21,37.27,87091.0,32.6769,32.7208,32.6594,32.712,87091.0
2019-12-09 15:20:00,37.26,37.27,37.17,37.24,101994.0,32.7032,32.712,32.6242,32.6857,101994.0
2019-12-09 15:30:00,37.24,37.27,37.1,37.14,192860.0,32.6857,32.712,32.5628,32.5979,192860.0
2019-12-09 15:40:00,37.14,37.17,37.1,37.13,180634.0,32.5979,32.6242,32.5628,32.5891,180634.0
2019-12-09 15:50:00,37.14,37.21,37.13,37.16,512121.0,32.5979,32.6594,32.5891,32.6155,512121.0
2019-12-10 09:30:00,37.23,37.25,36.71,36.75,635464.0,32.6769,32.6945,32.2205,32.2556,635464.0
2019-12-10 09:40:00,36.74,37.19,36.72,37.11,272558.0,32.2468,32.6418,32.2293,32.5716,272558.0
2019-12-10 09:50:00,37.12,37.19,37.03,37.07,222920.0,32.5804,32.6418,32.5014,32.5365,222920.0
2019-12-10 10:00:00,37.07,37.16,37.03,37.13,143561.0,32.5365,32.6155,32.5014,32.5891,143561.0
2019-12-10 10:10:00,37.13,37.19,37.07,37.17,231230.0,32.5891,32.6418,32.5365,32.6242,231230.0
2019-12-10 10:20:00,37.18,37.3,37.18,37.29,198607.0,32.633,32.7383,32.633,32.7296,198607.0
2019-12-10 10:30:00,37.29,37.35,37.27,37.32,160266.0,32.7296,32.7822,32.712,32.7559,160266.0
2019-12-10 10:40:00,37.31,37.45,37.3,37.38,140266.0,32.7471,32.87,32.7383,32.8086,140266.0
2019-12-10 10:50:00,37.38,37.45,37.36,37.44,170279.0,32.8086,32.87,32.791,32.8612,170279.0
2019-12-10 11:00:00,37.43,37.48,37.09,37.3,255375.0,32.8524,32.8963,32.554,32.7383,255375.0
2019-12-10 11:10:00,37.3,37.32,37.15,37.16,106469.0,32.7383,32.7559,32.6067,32.6155,106469.0
2019-12-10 11:20:00,37.16,37.24,37.15,37.22,94147.0,32.6155,32.6857,32.6067,32.6681,94147.0
2019-12-10 11:30:00,37.23,37.33,37.17,37.31,109414.0,32.6769,32.7647,32.6242,32.7471,109414.0
2019-12-10 11:40:00,37.31,37.33,37.16,37.19,122246.0,32.7471,32.7647,32.6155,32.6418,122246.0
2019-12-10 11:50:00,37.18,37.21,37.08,37.11,125654.0,32.633,32.6594,32.5453,32.5716,125654.0
2019-12-10 12:00:00,37.12,37.25,37.11,37.21,116110.0,32.5804,32.6945,32.5716,32.6594,116110.0
2019-12-10 12:10:00,37.2,37.22,37.15,37.17,73659.0,32.6506,32.6681,32.6067,32.6242,73659.0
2019-12-10 12:20:00,37.16,37.17,36.98,36.99,178740.0,32.6155,32.6242,32.4575,32.4663,178740.0
2019-12-10 12:30:00,36.98,37.1,36.98,37.04,82335.0,32.4575,32.5628,32.4575,32.5101,82335.0
2019-12-10 12:40:00,37.05,37.07,36.97,36.98,66142.0,32.5189,32.5365,32.4487,32.4575,66142.0
2019-12-10 12:50:00,36.97,37.03,36.95,37.01,111396.0,32.4487,32.5014,32.4312,32.4838,111396.0
2019-12-10 13:00:00,37.01,37.02,36.89,37.0,93806.0,32.4838,32.4926,32.3785,32.475,93806.0
2019-12-10 13:10:00,37.01,37.04,36.96,36.98,68754.0,32.4838,32.5101,32.4399,32.4575,68754.0
2019-12-10 13:20:00,36.99,37.0,36.93,36.95,76719.0,32.4663,32.475,32.4136,32.4312,76719.0
2019-12-10 13:30:00,36.95,37.01,36.94,36.96,83470.0,32.4312,32.4838,32.4224,32.4399,83470.0
2019-12-10 13:40:00,36.96,37.04,36.95,37.02,87324.0,32.4399,32.5101,32.4312,32.4926,87324.0
2019-12-10 13:50:00,37.02,37.02,36.93,36.95,77284.0,32.4926,32.4926,32.4136,32.4312,77284.0
2019-12-10 14:00:00,36.97,37.07,36.96,37.06,111967.0,32.4487,32.5365,32.4399,32.5277,111967.0
2019-12-10 14:10:00,37.07,37.16,37.07,37.14,130958.0,32.5365,32.6155,32.5365,32.5979,130958.0
2019-12-10 14:20:00,37.14,37.15,37.0,37.02,148678.0,32.5979,32.6067,32.475,32.4926,148678.0
2019-12-10 14:30:00,37.03,37.05,36.95,36.95,119306.0,32.5014,32.5189,32.4312,32.4312,119306.0
2019-12-10 14:40:00,36.95,37.04,36.92,37.01,162312.0,32.4312,32.5101,32.4048,32.4838,162312.0
2019-12-10 14:50:00,37.01,37.04,36.89,37.02,299013.0,32.4838,32.5101,32.3785,32.4926,299013.0
2019-12-10 15:00:00,37.03,37.07,36.99,37.04,145666.0,32.5014,32.5365,32.4663,32.5101,145666.0
2019-12-10 15:10:00,37.04,37.25,37.03,37.23,410533.0,32.5101,32.6945,32.5014,32.6769,410533.0
2019-12-10 15:20:00,37.22,37.23,37.14,37.18,173379.0,32.6681,32.6769,32.5979,32.633,173379.0
2019-12-10 15:30:00,37.18,37.25,37.16,37.24,270655.0,32.633,32.6945,32.6155,32.6857,270655.0
2019-12-10 15:40:00,37.24,37.29,37.2,37.29,258735.0,32.6857,32.7296,32.6506,32.7296,258735.0
2019-12-10 15:50:00,37.28,37.35,37.23,37.34,1123488.0,32.7208,32.7822,32.6769,32.7735,1123488.0
2019-12-11 09:30:00,37.5,37.79,37.48,37.78,638510.0,32.9139,33.1684,32.8963,33.1596,638510.0
2019-12-11 09:40:00,37.78,37.89,37.74,37.8,314820.0,33.1596,33.2562,33.1245,33.1772,314820.0
2019-12-11 09:50:00,37.81,37.88,37.73,37.74,284280.0,33.186,33.2474,33.1158,33.1245,284280.0
2019-12-11 10:00:00,37.74,37.88,37.66,37.87,228354.0,33.1245,33.2474,33.0543,33.2386,228354.0
2019-12-11 10:10:00,37.87,37.98,37.85,37.96,233018.0,33.2386,33.3352,33.2211,33.3176,233018.0
2019-12-11 10:20:00,37.97,38.27,37.96,38.15,926018.0,33.3264,33.5897,33.3176,33.4844,926018.0
2019-12-11 10:30:00,38.14,38.21,38.02,38.21,579502.0,33.4756,33.5371,33.3703,33.5371,579502.0
2019-12-11 10:40:00,38.21,38.25,38.08,38.13,632779.0,33.5371,33.5722,33.423,33.4668,632779.0
2019-12-11 10:50:00,38.13,38.21,38.09,38.16,444398.0,33.4668,33.5371,33.4317,33.4932,444398.0
2019-12-11 11:00:00,38.16,38.37,38.16,38.34,289058.0,33.4932,33.6775,33.4932,33.6512,289058.0
2019-12-11 11:10:00,38.33,38.34,38.2,38.24,233779.0,33.6424,33.6512,33.5283,33.5634,233779.0
2019-12-11 11:20:00,38.24,38.27,38.17,38.24,296975.0,33.5634,33.5897,33.5019,33.5634,296975.0
2019-12-11 11:30:00,38.24,38.25,38.19,38.24,214361.0,33.5634,33.5722,33.5195,33.5634,214361.0
2019-12-11 11:40:00,38.24,38.3,38.2,38.29,220805.0,33.5634,33.6161,33.5283,33.6073,220805.0
2019-12-11 11:50:00,38.28,38.32,38.26,38.28,258577.0,33.5985,33.6336,33.5809,33.5985,258577.0
2019-12-11 12:00:00,38.27,38.32,38.26,38.28,302415.0,33.5897,33.6336,33.5809,33.5985,302415.0
2019-12-11 12:10:00,38.27,38.31,38.25,38.29,297695.0,33.5897,33.6248,33.5722,33.6073,297695.0
2019-12-11 12:20:00,38.3,38.31,38.21,38.29,246336.0,33.6161,33.6248,33.5371,33.6073,246336.0
2019-12-11 12:30:00,38.29,38.39,38.28,38.37,295720.0,33.6073,33.695,33.5985,33.6775,295720.0
2019-12-11 12:40:00,38.37,38.46,38.36,38.42,264685.0,33.6775,33.7565,33.6687,33.7214,264685.0
2019-12-11 12:50:00,38.42,38.46,38.34,38.34,165708.0,33.7214,33.7565,33.6512,33.6512,165708.0
2019-12-11 13:00:00,38.34,38.34,38.22,38.25,158088.0,33.6512,33.6512,33.5458,33.5722,158088.0
2019-12-11 13:10:00,38.25,38.29,38.2,38.25,153629.0,33.5722,33.6073,33.5283,33.5722,153629.0
2019-12-11 13:20:00,38.25,38.3,38.21,38.22,108365.0,33.5722,33.6161,33.5371,33.5458,108365.0
2019-12-11 13:30:00,38.22,38.27,38.19,38.24,183899.0,33.5458,33.5897,33.5195,33.5634,183899.0
2019-12-11 13:40:00,38.25,38.28,38.2,38.26,167815.0,33.5722,33.5985,33.5283,33.5809,167815.0
2019-12-11 13:50:00,38.26,38.3,38.22,38.27,143545.0,33.5809,33.6161,33.5458,33.5897,143545.0
2019-12-11 14:00:00,38.27,38.46,38.26,38.4,325746.0,33.5897,33.7565,33.5809,33.7038,325746.0
2019-12-11 14:10:00,38.4,38.42,38.31,38.4,190716.0,33.7038,33.7214,33.6248,33.7038,190716.0
2019-12-11 14:20:00,38.4,38.42,38.28,38.28,143050.0,33.7038,33.7214,33.5985,33.5985,143050.0
2019-12-11 14:30:00,38.29,38.43,38.28,38.37,176674.0,33.6073,33.7302,33.5985,33.6775,176674.0
2019-12-11 14:40:00,38.37,38.44,38.34,38.43,242077.0,33.6775,33.7389,33.6512,33.7302,242077.0
2019-12-11 14:50:00,38.43,38.5,38.42,38.46,353064.0,33.7302,33.7916,33.7214,33.7565,353064.0
2019-12-11 15:00:00,38.46,38.5,38.41,38.49,259214.0,33.7565,33.7916,33.7126,33.7828,259214.0
2019-12-11 15:10:00,38.5,38.5,38.4,38.41,233042.0,33.7916,33.7916,33.7038,33.7126,233042.0
2019-12-11 15:20:00,38.41,38.49,38.38,38.45,294085.0,33.7126,33.7828,33.6863,33.7477,294085.0
2019-12-11 15:30:00,38.45,38.46,38.43,38.45,249465.0,33.7477,33.7565,33.7302,33.7477,249465.0
2019-12-11 15:40:00,38.45,38.47,38.34,38.38,432712.0,33.7477,33.7653,33.6512,33.6863,432712.0
2019-12-11 15:50:00,38.38,38.46,38.36,38.41,1095040.0,33.6863,33.7565,33.6687,33.7126,1095040.0
2019-12-12 09:30:00,38.42,38.75,38.33,38.74,691414.0,33.7214,34.011,33.6424,34.0022,691414.0
2019-12-12 09:40:00,38.75,38.93,38.69,38.91,564904.0,34.011,34.169,33.9584,34.1514,564904.0
2019-12-12 09:50:00,38.91,39.29,38.9,39.25,812125.0,34.1514,34.485,34.1427,34.4499,812125.0
2019-12-12 10:00:00,39.25,39.62,39.25,39.56,685725.0,34.4499,34.7746,34.4499,34.722,685725.0
2019-12-12 10:10:00,39.56,39.64,39.29,39.43,479850.0,34.722,34.7922,34.485,34.6079,479850.0
2019-12-12 10:20:00,39.43,39.45,39.14,39.22,242421.0,34.6079,34.6254,34.3533,34.4235,242421.0
2019-12-12 10:30:00,39.23,39.33,39.14,39.26,261294.0,34.4323,34.5201,34.3533,34.4586,261294.0
2019-12-12 10:40:00,39.26,39.29,39.15,39.27,195237.0,34.4586,34.485,34.3621,34.4674,195237.0
2019-12-12 10:50:00,39.27,39.35,39.24,39.32,218915.0,34.4674,34.5376,34.4411,34.5113,218915.0
2019-12-12 11:00:00,39.33,39.41,39.28,39.31,236357.0,34.5201,34.5903,34.4762,34.5025,236357.0
2019-12-12 11:10:00,39.31,39.36,39.24,39.29,156910.0,34.5025,34.5464,34.4411,34.485,156910.0
2019-12-12 11:20:00,39.29,39.52,39.2,39.51,291627.0,34.485,34.6868,34.406,34.6781,291627.0
2019-12-12 11:30:00,39.51,39.54,39.26,39.27,240365.0,34.6781,34.7044,34.4586,34.4674,240365.0
2019-12-12 11:40:00,39.27,39.27,39.11,39.14,262168.0,34.4674,34.4674,34.327,34.3533,262168.0
2019-12-12 11:50:00,39.14,39.24,39.11,39.13,180516.0,34.3533,34.4411,34.327,34.3445,180516.0
2019-12-12 12:00:00,39.13,39.18,39.04,39.1,156311.0,34.3445,34.3884,34.2656,34.3182,156311.0
2019-12-12 12:10:00,39.11,39.2,39.08,39.15,190364.0,34.327,34.406,34.3007,34.3621,190364.0
2019-12-12 12:20:00,39.16,39.16,39.04,39.07,154482.0,34.3709,34.3709,34.2656,34.2919,154482.0
2019-12-12 12:30:00,39.07,39.17,39.06,39.14,126381.0,34.2919,34.3797,34.2831,34.3533,126381.0
2019-12-12 12:40:00,39.14,39.17,39.11,39.13,94709.0,34.3533,34.3797,34.327,34.3445,94709.0
2019-12-12 12:50:00,39.13,39.18,39.09,39.12,80563.0,34.3445,34.3884,34.3094,34.3358,80563.0
2019-12-12 13:00:00,39.12,39.21,39.09,39.15,110536.0,34.3358,34.4148,34.3094,34.3621,110536.0
2019-12-12 13:10:00,39.15,39.22,39.15,39.17,222207.0,34.3621,34.4235,34.3621,34.3797,222207.0
2019-12-12 13:20:00,39.17,39.2,39.11,39.14,137686.0,34.3797,34.406,34.327,34.3533,137686.0
2019-12-12 13:30:00,39.13,39.14,39.07,39.11,168866.0,34.3445,34.3533,34.2919,34.327,168866.0
2019-12-12 13:40:00,39.12,39.19,39.11,39.18,124470.0,34.3358,34.3972,34.327,34.3884,124470.0
2019-12-12 13:50:00,39.18,39.22,39.14,39.16,96199.0,34.3884,34.4235,34.3533,34.3709,96199.0
2019-12-12 14:00:00,39.17,39.21,39.07,39.19,123362.0,34.3797,34.4148,34.2919,34.3972,123362.0
2019-12-12 14:10:00,39.19,39.25,39.12,39.14,160344.0,34.3972,34.4499,34.3358,34.3533,160344.0
2019-12-12 14:20:00,39.14,39.2,39.12,39.15,132479.0,34.3533,34.406,34.3358,34.3621,132479.0
2019-12-12 14:30:00,39.15,39.35,39.12,39.21,371559.0,34.3621,34.5376,34.3358,34.4148,371559.0
2019-12-12 14:40:00,39.21,39.25,39.19,39.21,294541.0,34.4148,34.4499,34.3972,34.4148,294541.0
2019-12-12 14:50:00,39.22,39.23,39.16,39.2,257229.0,34.4235,34.4323,34.3709,34.406,257229.0
2019-12-12 15:00:00,39.2,39.27,39.19,39.25,458615.0,34.406,34.4674,34.3972,34.4499,458615.0
2019-12-12 15:10:00,39.25,39.31,39.21,39.25,236268.0,34.4499,34.5025,34.4148,34.4499,236268.0
2019-12-12 15:20:00,39.25,39.28,39.22,39.25,211029.0,34.4499,34.4762,34.4235,34.4499,211029.0
2019-12-12 15:30:00,39.25,39.27,39.11,39.12,308410.0,34.4499,34.4674,34.327,34.3358,308410.0
2019-12-12 15:40:00,39.12,39.21,39.1,39.18,348069.0,34.3358,34.4148,34.3182,34.3884,348069.0
2019-12-12 15:50:00,39.18,39.2,39.06,39.06,798312.0,34.3884,34.406,34.2831,34.2831,798312.0
2019-12-13 09:30:00,39.35,39.35,38.55,38.81,658165.0,34.5376,34.5376,33.8355,34.0637,658165.0
2019-12-13 09:40:00,38.8,38.91,38.63,38.67,202460.0,34.0549,34.1514,33.9057,33.9408,202460.0
2019-12-13 09:50:00,38.66,38.94,38.65,38.88,300853.0,33.932,34.1778,33.9232,34.1251,300853.0
2019-12-13 10:00:00,38.88,39.42,38.84,39.32,530847.0,34.1251,34.5991,34.09,34.5113,530847.0
2019-12-13 10:10:00,39.33,39.51,39.25,39.26,758236.0,34.5201,34.6781,34.4499,34.4586,758236.0
2019-12-13 10:20:00,39.27,39.49,39.23,39.3,271451.0,34.4674,34.6605,34.4323,34.4938,271451.0
2019-12-13 10:30:00,39.3,39.3,38.87,38.93,379789.0,34.4938,34.4938,34.1163,34.169,379789.0
2019-12-13 10:40:00,38.92,39.05,38.89,39.0,175736.0,34.1602,34.2743,34.1339,34.2304,175736.0
2019-12-13 10:50:00,39.02,39.06,38.75,38.78,250045.0,34.248,34.2831,34.011,34.0373,250045.0
2019-12-13 11:00:00,38.78,38.85,38.7,38.84,282463.0,34.0373,34.0988,33.9671,34.09,282463.0
2019-12-13 11:10:00,38.84,38.88,38.71,38.77,163568.0,34.09,34.1251,33.9759,34.0286,163568.0
2019-12-13 11:20:00,38.78,38.85,38.75,38.84,342224.0,34.0373,34.0988,34.011,34.09,342224.0
2019-12-13 11:30:00,38.83,38.99,38.78,38.97,296518.0,34.0812,34.2217,34.0373,34.2041,296518.0
2019-12-13 11:40:00,38.97,39.1,38.93,39.1,157316.0,34.2041,34.3182,34.169,34.3182,157316.0
2019-12-13 11:50:00,39.1,39.18,39.05,39.18,122316.0,34.3182,34.3884,34.2743,34.3884,122316.0
2019-12-13 12:00:00,39.18,39.18,39.03,39.09,99356.0,34.3884,34.3884,34.2568,34.3094,99356.0
2019-12-13 12:10:00,39.09,39.16,39.06,39.12,79457.0,34.3094,34.3709,34.2831,34.3358,79457.0
2019-12-13 12:20:00,39.12,39.16,39.07,39.09,98347.0,34.3358,34.3709,34.2919,34.3094,98347.0
2019-12-13 12:30:00,39.09,39.16,39.08,39.15,74944.0,34.3094,34.3709,34.3007,34.3621,74944.0
2019-12-13 12:40:00,39.14,39.16,39.05,39.09,36985.0,34.3533,34.3709,34.2743,34.3094,36985.0
2019-12-13 12:50:00,39.09,39.1,39.02,39.03,69872.0,34.3094,34.3182,34.248,34.2568,69872.0
2019-12-13 13:00:00,39.04,39.11,38.99,39.06,110334.0,34.2656,34.327,34.2217,34.2831,110334.0
2019-12-13 13:10:00,39.05,39.05,38.95,38.98,50480.0,34.2743,34.2743,34.1866,34.2129,50480.0
2019-12-13 13:20:00,38.98,39.0,38.92,38.93,81632.0,34.2129,34.2304,34.1602,34.169,81632.0
2019-12-13 13:30:00,38.93,39.01,38.9,38.97,132777.0,34.169,34.2392,34.1427,34.2041,132777.0
2019-12-13 13:40:00,38.97,39.03,38.94,39.0,139414.0,34.2041,34.2568,34.1778,34.2304,139414.0
2019-12-13 13:50:00,39.01,39.02,38.96,38.97,75589.0,34.2392,34.248,34.1953,34.2041,75589.0
2019-12-13 14:00:00,38.96,39.0,38.91,38.94,277050.0,34.1953,34.2304,34.1514,34.1778,277050.0
2019-12-13 14:10:00,38.93,38.99,38.87,38.89,186950.0,34.169,34.2217,34.1163,34.1339,186950.0
2019-12-13 14:20:00,38.9,38.9,38.82,38.86,79425.0,34.1427,34.1427,34.0725,34.1076,79425.0
2019-12-13 14:30:00,38.85,38.91,38.8,38.88,274551.0,34.0988,34.1514,34.0549,34.1251,274551.0
2019-12-13 14:40:00,38.88,38.88,38.79,38.79,301150.0,34.1251,34.1251,34.0461,34.0461,301150.0
2019-12-13 14:50:00,38.79,38.87,38.77,38.83,152518.0,34.0461,34.1163,34.0286,34.0812,152518.0
2019-12-13 15:00:00,38.83,38.87,38.81,38.84,148211.0,34.0812,34.1163,34.0637,34.09,148211.0
2019-12-13 15:10:00,38.84,38.94,38.83,38.89,183648.0,34.09,34.1778,34.0812,34.1339,183648.0
2019-12-13 15:20:00,38.88,38.91,38.85,38.85,113351.0,34.1251,34.1514,34.0988,34.0988,113351.0
2019-12-13 15:30:00,38.86,38.9,38.85,38.88,256280.0,34.1076,34.1427,34.0988,34.1251,256280.0
2019-12-13 15:40:00,38.88,38.9,38.85,38.88,273437.0,34.1251,34.1427,34.0988,34.1251,273437.0
2019-12-13 15:50:00,38.87,39.01,38.83,39.0,1262090.0,34.1163,34.2392,34.0812,34.2304,1262090.0
2019-12-16 09:30:00,39.11,39.59,39.11,39.46,428391.0,34.327,34.7483,34.327,34.6342,428391.0
2019-12-16 09:40:00,39.46,39.6,39.45,39.6,267250.0,34.6342,34.7571,34.6254,34.7571,267250.0
2019-12-16 09:50:00,39.59,39.62,39.53,39.57,302201.0,34.7483,34.7746,34.6956,34.7307,302201.0
2019-12-16 10:00:00,39.57,39.64,39.55,39.59,274214.0,34.7307,34.7922,34.7132,34.7483,274214.0
2019-12-16 10:10:00,39.59,39.65,39.55,39.63,186027.0,34.7483,34.801,34.7132,34.7834,186027.0
2019-12-16 10:20:00,39.63,39.8,39.57,39.8,242887.0,34.7834,34.9326,34.7307,34.9326,242887.0
2019-12-16 10:30:00,39.8,39.83,39.69,39.73,363876.0,34.9326,34.9589,34.8361,34.8712,363876.0
2019-12-16 10:40:00,39.73,39.75,39.66,39.73,689263.0,34.8712,34.8887,34.8097,34.8712,689263.0
2019-12-16 10:50:00,39.74,39.83,39.64,39.81,358688.0,34.8799,34.9589,34.7922,34.9414,358688.0
2019-12-16 11:00:00,39.82,39.84,39.62,39.65,357258.0,34.9502,34.9677,34.7746,34.801,357258.0
2019-12-16 11:10:00,39.65,39.68,39.52,39.54,200686.0,34.801,34.8273,34.6868,34.7044,200686.0
2019-12-16 11:20:00,39.53,39.62,39.5,39.59,184610.0,34.6956,34.7746,34.6693,34.7483,184610.0
2019-12-16 11:30:00,39.59,39.65,39.54,39.57,156095.0,34.7483,34.801,34.7044,34.7307,156095.0
2019-12-16 11:40:00,39.56,39.61,39.44,39.49,348154.0,34.722,34.7658,34.6166,34.6605,348154.0
2019-12-16 11:50:00,39.49,39.52,39.39,39.48,524303.0,34.6605,34.6868,34.5727,34.6517,524303.0
2019-12-16 12:00:00,39.48,39.51,39.45,39.47,157621.0,34.6517,34.6781,34.6254,34.643,157621.0
2019-12-16 12:10:00,39.46,39.53,39.44,39.44,148698.0,34.6342,34.6956,34.6166,34.6166,148698.0
2019-12-16 12:20:00,39.44,39.51,39.42,39.49,275115.0,34.6166,34.6781,34.5991,34.6605,275115.0
2019-12-16 12:30:00,39.49,39.49,39.44,39.46,184769.0,34.6605,34.6605,34.6166,34.6342,184769.0
2019-12-16 12:40:00,39.46,39.48,39.43,39.46,109542.0,34.6342,34.6517,34.6079,34.6342,109542.0
2019-12-16 12:50:00,39.46,39.52,39.45,39.48,109857.0,34.6342,34.6868,34.6254,34.6517,109857.0
2019-12-16 13:00:00,39.48,39.5,39.44,39.45,106684.0,34.6517,34.6693,34.6166,34.6254,106684.0
2019-12-16 13:10:00,39.45,39.47,39.42,39.44,96136.0,34.6254,34.643,34.5991,34.6166,96136.0
2019-12-16 13:20:00,39.44,39.46,39.42,39.43,128178.0,34.6166,34.6342,34.5991,34.6079,128178.0
2019-12-16 13:30:00,39.43,39.5,39.43,39.48,170469.0,34.6079,34.6693,34.6079,34.6517,170469.0
2019-12-16 13:40:00,39.48,39.51,39.46,39.48,135808.0,34.6517,34.6781,34.6342,34.6517,135808.0
2019-12-16 13:50:00,39.48,39.51,39.45,39.49,274476.0,34.6517,34.6781,34.6254,34.6605,274476.0
2019-12-16 14:00:00,39.49,39.49,39.4,39.4,225108.0,34.6605,34.6605,34.5815,34.5815,225108.0
2019-12-16 14:10:00,39.41,39.45,39.4,39.45,84228.0,34.5903,34.6254,34.5815,34.6254,84228.0
2019-12-16 14:20:00,39.45,39.45,39.36,39.4,193224.0,34.6254,34.6254,34.5464,34.5815,193224.0
2019-12-16 14:30:00,39.41,39.49,39.37,39.46,180624.0,34.5903,34.6605,34.5552,34.6342,180624.0
2019-12-16 14:40:00,39.47,39.5,39.44,39.47,196241.0,34.643,34.6693,34.6166,34.643,196241.0
2019-12-16 14:50:00,39.47,39.48,39.43,39.44,155027.0,34.643,34.6517,34.6079,34.6166,155027.0
2019-12-16 15:00:00,39.44,39.49,39.41,39.47,218641.0,34.6166,34.6605,34.5903,34.643,218641.0
2019-12-16 15:10:00,39.47,39.5,39.45,39.5,164589.0,34.643,34.6693,34.6254,34.6693,164589.0
2019-12-16 15:20:00,39.5,39.52,39.44,39.45,158560.0,34.6693,34.6868,34.6166,34.6254,158560.0
2019-12-16 15:30:00,39.44,39.5,39.41,39.48,213387.0,34.6166,34.6693,34.5903,34.6517,213387.0
2019-12-16 15:40:00,39.48,39.49,39.41,39.45,336195.0,34.6517,34.6605,34.5903,34.6254,336195.0
2019-12-16 15:50:00,39.44,39.5,39.4,39.4,779140.0,34.6166,34.6693,34.5815,34.5815,779140.0
2019-12-17 09:30:00,39.5,39.69,39.43,39.61,376681.0,34.6693,34.8361,34.6079,34.7658,376681.0
2019-12-17 09:40:00,39.61,39.72,39.54,39.72,281485.0,34.7658,34.8624,34.7044,34.8624,281485.0
2019-12-17 09:50:00,39.72,39.92,39.7,39.91,758424.0,34.8624,35.0379,34.8448,35.0292,758424.0
2019-12-17 10:00:00,39.91,39.91,39.76,39.8,418036.0,35.0292,35.0292,34.8975,34.9326,418036.0
2019-12-17 10:10:00,39.8,39.86,39.73,39.74,184511.0,34.9326,34.9853,34.8712,34.8799,184511.0
2019-12-17 10:20:00,39.74,39.86,39.68,39.81,397734.0,34.8799,34.9853,34.8273,34.9414,397734.0
2019-12-17 10:30:00,39.8,39.85,39.7,39.72,186007.0,34.9326,34.9765,34.8448,34.8624,186007.0
2019-12-17 10:40:00,39.73,39.74,39.63,39.7,165338.0,34.8712,34.8799,34.7834,34.8448,165338.0
2019-12-17 10:50:00,39.69,39.72,39.59,39.63,248547.0,34.8361,34.8624,34.7483,34.7834,248547.0
2019-12-17 11:00:00,39.61,39.64,39.47,39.49,190658.0,34.7658,34.7922,34.643,34.6605,190658.0
2019-12-17 11:10:00,39.49,39.54,39.42,39.45,156889.0,34.6605,34.7044,34.5991,34.6254,156889.0
2019-12-17 11:20:00,39.44,39.55,39.44,39.51,184074.0,34.6166,34.7132,34.6166,34.6781,184074.0
2019-12-17 11:30:00,39.52,39.54,39.43,39.52,163693.0,34.6868,34.7044,34.6079,34.6868,163693.0
2019-12-17 11:40:00,39.53,39.54,39.45,39.48,142269.0,34.6956,34.7044,34.6254,34.6517,142269.0
2019-12-17 11:50:00,39.48,39.53,39.47,39.52,113876.0,34.6517,34.6956,34.643,34.6868,113876.0
2019-12-17 12:00:00,39.52,39.53,39.48,39.5,239170.0,34.6868,34.6956,34.6517,34.6693,239170.0
2019-12-17 12:10:00,39.49,39.56,39.45,39.55,175666.0,34.6605,34.722,34.6254,34.7132,175666.0
2019-12-17 12:20:00,39.55,39.66,39.55,39.6,124278.0,34.7132,34.8097,34.7132,34.7571,124278.0
2019-12-17 12:30:00,39.59,39.62,39.55,39.58,115038.0,34.7483,34.7746,34.7132,34.7395,115038.0
2019-12-17 12:40:00,39.59,39.6,39.54,39.58,144830.0,34.7483,34.7571,34.7044,34.7395,144830.0
2019-12-17 12:50:00,39.58,39.61,39.54,39.58,95665.0,34.7395,34.7658,34.7044,34.7395,95665.0
2019-12-17 13:00:00,39.59,39.64,39.58,39.64,78609.0,34.7483,34.7922,34.7395,34.7922,78609.0
2019-12-17 13:10:00,39.64,39.64,39.56,39.58,60411.0,34.7922,34.7922,34.722,34.7395,60411.0
2019-12-17 13:20:00,39.58,39.59,39.52,39.55,58058.0,34.7395,34.7483,34.6868,34.7132,58058.0
2019-12-17 13:30:00,39.54,39.57,39.45,39.46,130573.0,34.7044,34.7307,34.6254,34.6342,130573.0
2019-12-17 13:40:00,39.46,39.5,39.43,39.5,119961.0,34.6342,34.6693,34.6079,34.6693,119961.0
2019-12-17 13:50:00,39.5,39.53,39.47,39.52,84256.0,34.6693,34.6956,34.643,34.6868,84256.0
2019-12-17 14:00:00,39.52,39.54,39.45,39.45,95757.0,34.6868,34.7044,34.6254,34.6254,95757.0
2019-12-17 14:10:00,39.46,39.48,39.42,39.48,102550.0,34.6342,34.6517,34.5991,34.6517,102550.0
2019-12-17 14:20:00,39.47,39.52,39.46,39.48,99865.0,34.643,34.6868,34.6342,34.6517,99865.0
2019-12-17 14:30:00,39.47,39.52,39.45,39.51,110953.0,34.643,34.6868,34.6254,34.6781,110953.0
2019-12-17 14:40:00,39.51,39.56,39.49,39.51,161249.0,34.6781,34.722,34.6605,34.6781,161249.0
2019-12-17 14:50:00,39.51,39.53,39.37,39.37,175897.0,34.6781,34.6956,34.5552,34.5552,175897.0
2019-12-17 15:00:00,39.38,39.41,39.32,39.35,174912.0,34.564,34.5903,34.5113,34.5376,174912.0
2019-12-17 15:10:00,39.34,39.4,39.3,39.36,378140.0,34.5289,34.5815,34.4938,34.5464,378140.0
2019-12-17 15:20:00,39.37,39.41,39.35,39.4,141942.0,34.5552,34.5903,34.5376,34.5815,141942.0
2019-12-17 15:30:00,39.4,39.41,39.35,39.37,202732.0,34.5815,34.5903,34.5376,34.5552,202732.0
2019-12-17 15:40:00,39.36,39.47,39.36,39.46,312759.0,34.5464,34.643,34.5464,34.6342,312759.0
2019-12-17 15:50:00,39.46,39.51,39.4,39.46,593491.0,34.6342,34.6781,34.5815,34.6342,593491.0
2019-12-18 09:30:00,39.2,39.45,38.97,39.42,429175.0,34.406,34.6254,34.2041,34.5991,429175.0
2019-12-18 09:40:00,39.41,39.53,39.33,39.39,254176.0,34.5903,34.6956,34.5201,34.5727,254176.0
2019-12-18 09:50:00,39.39,39.55,39.39,39.43,172898.0,34.5727,34.7132,34.5727,34.6079,172898.0
2019-12-18 10:00:00,39.43,39.45,39.32,39.35,121790.0,34.6079,34.6254,34.5113,34.5376,121790.0
2019-12-18 10:10:00,39.35,39.44,39.33,39.38,164335.0,34.5376,34.6166,34.5201,34.564,164335.0
2019-12-18 10:20:00,39.39,39.44,39.36,39.38,142599.0,34.5727,34.6166,34.5464,34.564,142599.0
2019-12-18 10:30:00,39.38,39.78,39.38,39.62,195492.0,34.564,34.9151,34.564,34.7746,195492.0
2019-12-18 10:40:00,39.62,39.68,39.56,39.68,120287.0,34.7746,34.8273,34.722,34.8273,120287.0
2019-12-18 10:50:00,39.67,39.88,39.63,39.87,734098.0,34.8185,35.0028,34.7834,34.994,734098.0
2019-12-18 11:00:00,39.87,39.87,39.75,39.8,189773.0,34.994,34.994,34.8887,34.9326,189773.0
2019-12-18 11:10:00,39.79,39.89,39.79,39.87,152038.0,34.9238,35.0116,34.9238,34.994,152038.0
2019-12-18 11:20:00,39.87,39.96,39.8,39.84,482666.0,34.994,35.073,34.9326,34.9677,482666.0
2019-12-18 11:30:00,39.83,39.86,39.74,39.77,158301.0,34.9589,34.9853,34.8799,34.9063,158301.0
2019-12-18 11:40:00,39.76,39.82,39.68,39.78,193067.0,34.8975,34.9502,34.8273,34.9151,193067.0
2019-12-18 11:50:00,39.79,39.88,39.75,39.86,170267.0,34.9238,35.0028,34.8887,34.9853,170267.0
2019-12-18 12:00:00,39.85,39.9,39.81,39.86,190067.0,34.9765,35.0204,34.9414,34.9853,190067.0
2019-12-18 12:10:00,39.85,39.91,39.85,39.88,91402.0,34.9765,35.0292,34.9765,35.0028,91402.0
2019-12-18 12:20:00,39.88,39.94,39.82,39.93,202065.0,35.0028,35.0555,34.9502,35.0467,202065.0
2019-12-18 12:30:00,39.92,39.95,39.88,39.89,155558.0,35.0379,35.0643,35.0028,35.0116,155558.0
2019-12-18 12:40:00,39.89,39.93,39.88,39.91,117155.0,35.0116,35.0467,35.0028,35.0292,117155.0
2019-12-18 12:50:00,39.91,39.94,39.87,39.88,98069.0,35.0292,35.0555,34.994,35.0028,98069.0
2019-12-18 13:00:00,39.88,39.95,39.87,39.93,94107.0,35.0028,35.0643,34.994,35.0467,94107.0
2019-12-18 13:10:00,39.94,40.0,39.93,39.96,116486.0,35.0555,35.1081,35.0467,35.073,116486.0
2019-12-18 13:20:00,39.96,40.0,39.94,39.97,89389.0,35.073,35.1081,35.0555,35.0818,89389.0
2019-12-18 13:30:00,39.97,39.98,39.92,39.94,77581.0,35.0818,35.0906,35.0379,35.0555,77581.0
2019-12-18 13:40:00,39.93,39.95,39.88,39.94,110243.0,35.0467,35.0643,35.0028,35.0555,110243.0
2019-12-18 13:50:00,39.94,39.95,39.89,39.94,71843.0,35.0555,35.0643,35.0116,35.0555,71843.0
2019-12-18 14:00:00,39.94,39.96,39.82,39.83,138222.0,35.0555,35.073,34.9502,34.9589,138222.0
2019-12-18 14:10:00,39.83,39.89,39.82,39.84,46792.0,34.9589,35.0116,34.9502,34.9677,46792.0
2019-12-18 14:20:00,39.84,39.85,39.74,39.75,70586.0,34.9677,34.9765,34.8799,34.8887,70586.0
2019-12-18 14:30:00,39.75,39.82,39.74,39.82,78199.0,34.8887,34.9502,34.8799,34.9502,78199.0
2019-12-18 14:40:00,39.82,39.83,39.75,39.76,63209.0,34.9502,34.9589,34.8887,34.8975,63209.0
2019-12-18 14:50:00,39.77,39.8,39.76,39.78,50740.0,34.9063,34.9326,34.8975,34.9151,50740.0
2019-12-18 15:00:00,39.77,39.78,39.69,39.7,130167.0,34.9063,34.9151,34.8361,34.8448,130167.0
2019-12-18 15:10:00,39.7,39.74,39.66,39.69,200543.0,34.8448,34.8799,34.8097,34.8361,200543.0
2019-12-18 15:20:00,39.68,39.72,39.66,39.69,162748.0,34.8273,34.8624,34.8097,34.8361,162748.0
2019-12-18 15:30:00,39.69,39.71,39.65,39.7,103638.0,34.8361,34.8536,34.801,34.8448,103638.0
2019-12-18 15:40:00,39.71,39.73,39.64,39.7,258136.0,34.8536,34.8712,34.7922,34.8448,258136.0
2019-12-18 15:50:00,39.7,39.72,39.59,39.62,551241.0,34.8448,34.8624,34.7483,34.7746,551241.0
2019-12-19 09:30:00,39.59,39.84,39.58,39.62,232111.0,34.7483,34.9677,34.7395,34.7746,232111.0
2019-12-19 09:40:00,39.61,39.8,39.6,39.73,137259.0,34.7658,34.9326,34.7571,34.8712,137259.0
2019-12-19 09:50:00,39.73,39.74,39.6,39.64,170373.0,34.8712,34.8799,34.7571,34.7922,170373.0
2019-12-19 10:00:00,39.64,39.65,39.48,39.57,132458.0,34.7922,34.801,34.6517,34.7307,132458.0
2019-12-19 10:10:00,39.58,39.69,39.55,39.56,128861.0,34.7395,34.8361,34.7132,34.722,128861.0
2019-12-19 10:20:00,39.57,39.6,39.49,39.59,259446.0,34.7307,34.7571,34.6605,34.7483,259446.0
2019-12-19 10:30:00,39.59,39.63,39.51,39.61,127002.0,34.7483,34.7834,34.6781,34.7658,127002.0
2019-12-19 10:40:00,39.62,39.65,39.53,39.64,172081.0,34.7746,34.801,34.6956,34.7922,172081.0
2019-12-19 10:50:00,39.64,39.7,39.6,39.7,82217.0,34.7922,34.8448,34.7571,34.8448,82217.0
2019-12-19 11:00:00,39.71,39.79,39.67,39.73,75952.0,34.8536,34.9238,34.8185,34.8712,75952.0
2019-12-19 11:10:00,39.75,39.79,39.69,39.75,85548.0,34.8887,34.9238,34.8361,34.8887,85548.0
2019-12-19 11:20:00,39.75,39.81,39.69,39.73,105704.0,34.8887,34.9414,34.8361,34.8712,105704.0
2019-12-19 11:30:00,39.73,39.78,39.68,39.72,125323.0,34.8712,34.9151,34.8273,34.8624,125323.0
2019-12-19 11:40:00,39.72,39.72,39.63,39.64,121879.0,34.8624,34.8624,34.7834,34.7922,121879.0
2019-12-19 11:50:00,39.64,39.73,39.62,39.7,77476.0,34.7922,34.8712,34.7746,34.8448,77476.0
2019-12-19 12:00:00,39.71,39.72,39.65,39.69,60916.0,34.8536,34.8624,34.801,34.8361,60916.0
2019-12-19 12:10:00,39.69,39.77,39.68,39.7,75106.0,34.8361,34.9063,34.8273,34.8448,75106.0
2019-12-19 12:20:00,39.71,39.75,39.64,39.64,113444.0,34.8536,34.8887,34.7922,34.7922,113444.0
2019-12-19 12:30:00,39.65,39.7,39.62,39.7,112416.0,34.801,34.8448,34.7746,34.8448,112416.0
2019-12-19 12:40:00,39.7,39.72,39.64,39.65,38798.0,34.8448,34.8624,34.7922,34.801,38798.0
2019-12-19 12:50:00,39.65,39.65,39.58,39.6,97016.0,34.801,34.801,34.7395,34.7571,97016.0
2019-12-19 13:00:00,39.6,39.62,39.53,39.55,147507.0,34.7571,34.7746,34.6956,34.7132,147507.0
2019-12-19 13:10:00,39.55,39.61,39.55,39.59,93881.0,34.7132,34.7658,34.7132,34.7483,93881.0
2019-12-19 13:20:00,39.58,39.59,39.53,39.57,85771.0,34.7395,34.7483,34.6956,34.7307,85771.0
2019-12-19 13:30:00,39.57,39.62,39.54,39.61,128024.0,34.7307,34.7746,34.7044,34.7658,128024.0
2019-12-19 13:40:00,39.61,39.66,39.6,39.66,124145.0,34.7658,34.8097,34.7571,34.8097,124145.0
2019-12-19 13:50:00,39.66,39.67,39.59,39.61,120927.0,34.8097,34.8185,34.7483,34.7658,120927.0
2019-12-19 14:00:00,39.6,39.73,39.59,39.69,147430.0,34.7571,34.8712,34.7483,34.8361,147430.0
2019-12-19 14:10:00,39.69,39.71,39.66,39.68,92120.0,34.8361,34.8536,34.8097,34.8273,92120.0
2019-12-19 14:20:00,39.68,39.75,39.63,39.71,115044.0,34.8273,34.8887,34.7834,34.8536,115044.0
2019-12-19 14:30:00,39.72,39.72,39.63,39.63,94438.0,34.8624,34.8624,34.7834,34.7834,94438.0
2019-12-19 14:40:00,39.64,39.67,39.62,39.64,120068.0,34.7922,34.8185,34.7746,34.7922,120068.0
2019-12-19 14:50:00,39.64,39.65,39.6,39.63,145014.0,34.7922,34.801,34.7571,34.7834,145014.0
2019-12-19 15:00:00,39.63,39.67,39.6,39.64,138104.0,34.7834,34.8185,34.7571,34.7922,138104.0
2019-12-19 15:10:00,39.64,39.65,39.56,39.63,118078.0,34.7922,34.801,34.722,34.7834,118078.0
2019-12-19 15:20:00,39.62,39.66,39.58,39.58,95815.0,34.7746,34.8097,34.7395,34.7395,95815.0
2019-12-19 15:30:00,39.58,39.61,39.56,39.56,132976.0,34.7395,34.7658,34.722,34.722,132976.0
2019-12-19 15:40:00,39.56,39.63,39.56,39.59,158360.0,34.722,34.7834,34.722,34.7483,158360.0
2019-12-19 15:50:00,39.59,39.64,39.56,39.59,523256.0,34.7483,34.7922,34.722,34.7483,523256.0
2019-12-20 09:30:00,39.93,39.97,39.18,39.69,2279038.0,35.0467,35.0818,34.3884,34.8361,2279038.0
2019-12-20 09:40:00,39.69,39.78,39.42,39.71,343604.0,34.8361,34.9151,34.5991,34.8536,343604.0
2019-12-20 09:50:00,39.7,39.74,39.59,39.62,136858.0,34.8448,34.8799,34.7483,34.7746,136858.0
2019-12-20 10:00:00,39.63,39.65,39.51,39.59,168068.0,34.7834,34.801,34.6781,34.7483,168068.0
2019-12-20 10:10:00,39.6,39.61,39.49,39.51,132904.0,34.7571,34.7658,34.6605,34.6781,132904.0
2019-12-20 10:20:00,39.5,39.59,39.5,39.55,109949.0,34.6693,34.7483,34.6693,34.7132,109949.0
2019-12-20 10:30:00,39.55,39.57,39.5,39.54,84535.0,34.7132,34.7307,34.6693,34.7044,84535.0
2019-12-20 10:40:00,39.55,39.62,39.51,39.59,95432.0,34.7132,34.7746,34.6781,34.7483,95432.0
2019-12-20 10:50:00,39.6,39.6,39.45,39.5,98718.0,34.7571,34.7571,34.6254,34.6693,98718.0
2019-12-20 11:00:00,39.5,39.6,39.49,39.58,88721.0,34.6693,34.7571,34.6605,34.7395,88721.0
2019-12-20 11:10:00,39.58,39.73,39.55,39.71,171923.0,34.7395,34.8712,34.7132,34.8536,171923.0
2019-12-20 11:20:00,39.71,39.8,39.68,39.79,124545.0,34.8536,34.9326,34.8273,34.9238,124545.0
2019-12-20 11:30:00,39.79,39.84,39.69,39.7,134706.0,34.9238,34.9677,34.8361,34.8448,134706.0
2019-12-20 11:40:00,39.69,39.73,39.65,39.72,146376.0,34.8361,34.8712,34.801,34.8624,146376.0
2019-12-20 11:50:00,39.72,39.76,39.66,39.7,113918.0,34.8624,34.8975,34.8097,34.8448,113918.0
2019-12-20 12:00:00,39.69,39.71,39.6,39.62,108407.0,34.8361,34.8536,34.7571,34.7746,108407.0
2019-12-20 12:10:00,39.63,39.63,39.55,39.6,93377.0,34.7834,34.7834,34.7132,34.7571,93377.0
2019-12-20 12:20:00,39.59,39.6,39.5,39.58,87621.0,34.7483,34.7571,34.6693,34.7395,87621.0
2019-12-20 12:30:00,39.58,39.64,39.54,39.59,103178.0,34.7395,34.7922,34.7044,34.7483,103178.0
2019-12-20 12:40:00,39.59,39.59,39.53,39.54,61526.0,34.7483,34.7483,34.6956,34.7044,61526.0
2019-12-20 12:50:00,39.53,39.55,39.47,39.54,80975.0,34.6956,34.7132,34.643,34.7044,80975.0
2019-12-20 13:00:00,39.55,39.57,39.5,39.53,59865.0,34.7132,34.7307,34.6693,34.6956,59865.0
2019-12-20 13:10:00,39.54,39.54,39.48,39.5,63169.0,34.7044,34.7044,34.6517,34.6693,63169.0
2019-12-20 13:20:00,39.51,39.52,39.45,39.47,62229.0,34.6781,34.6868,34.6254,34.643,62229.0
2019-12-20 13:30:00,39.47,39.53,39.44,39.47,86506.0,34.643,34.6956,34.6166,34.643,86506.0
2019-12-20 13:40:00,39.48,39.48,39.41,39.44,129542.0,34.6517,34.6517,34.5903,34.6166,129542.0
2019-12-20 13:50:00,39.45,39.45,39.33,39.34,94109.0,34.6254,34.6254,34.5201,34.5289,94109.0
2019-12-20 14:00:00,39.34,39.35,39.26,39.3,124844.0,34.5289,34.5376,34.4586,34.4938,124844.0
2019-12-20 14:10:00,39.3,39.33,39.24,39.26,142563.0,34.4938,34.5201,34.4411,34.4586,142563.0
2019-12-20 14:20:00,39.26,39.33,39.25,39.29,103415.0,34.4586,34.5201,34.4499,34.485,103415.0
2019-12-20 14:30:00,39.29,39.33,39.27,39.3,111545.0,34.485,34.5201,34.4674,34.4938,111545.0
2019-12-20 14:40:00,39.3,39.42,39.29,39.35,115552.0,34.4938,34.5991,34.485,34.5376,115552.0
2019-12-20 14:50:00,39.36,39.37,39.27,39.32,171720.0,34.5464,34.5552,34.4674,34.5113,171720.0
2019-12-20 15:00:00,39.31,39.33,39.27,39.31,116987.0,34.5025,34.5201,34.4674,34.5025,116987.0
2019-12-20 15:10:00,39.32,39.33,39.26,39.3,125645.0,34.5113,34.5201,34.4586,34.4938,125645.0
2019-12-20 15:20:00,39.3,39.43,39.29,39.41,200781.0,34.4938,34.6079,34.485,34.5903,200781.0
2019-12-20 15:30:00,39.41,39.5,39.38,39.39,305376.0,34.5903,34.6693,34.564,34.5727,305376.0
2019-12-20 15:40:00,39.39,39.46,39.38,39.45,303088.0,34.5727,34.6342,34.564,34.6254,303088.0
2019-12-20 15:50:00,39.44,39.48,39.41,39.45,933469.0,34.6166,34.6517,34.5903,34.6254,933469.0
2019-12-23 09:30:00,39.44,39.94,39.43,39.78,277343.0,34.6166,35.0555,34.6079,34.9151,277343.0
2019-12-23 09:40:00,39.78,39.8,39.67,39.69,111760.0,34.9151,34.9326,34.8185,34.8361,111760.0
2019-12-23 09:50:00,39.7,39.75,39.66,39.72,153884.0,34.8448,34.8887,34.8097,34.8624,153884.0
2019-12-23 10:00:00,39.73,39.9,39.7,39.89,146904.0,34.8712,35.0204,34.8448,35.0116,146904.0
2019-12-23 10:10:00,39.89,39.95,39.86,39.93,220087.0,35.0116,35.0643,34.9853,35.0467,220087.0
2019-12-23 10:20:00,39.93,39.95,39.83,39.95,82633.0,35.0467,35.0643,34.9589,35.0643,82633.0
2019-12-23 10:30:00,39.95,40.25,39.89,40.17,698330.0,35.0643,35.3276,35.0116,35.2574,698330.0
2019-12-23 10:40:00,40.17,40.31,40.15,40.29,359750.0,35.2574,35.3802,35.2398,35.3627,359750.0
2019-12-23 10:50:00,40.3,40.47,40.26,40.37,327897.0,35.3715,35.5207,35.3363,35.4329,327897.0
2019-12-23 11:00:00,40.37,40.39,40.29,40.33,147447.0,35.4329,35.4505,35.3627,35.3978,147447.0
2019-12-23 11:10:00,40.34,40.35,40.21,40.3,124529.0,35.4066,35.4153,35.2925,35.3715,124529.0
2019-12-23 11:20:00,40.3,40.4,40.29,40.34,177979.0,35.3715,35.4592,35.3627,35.4066,177979.0
2019-12-23 11:30:00,40.35,40.41,40.32,40.36,169521.0,35.4153,35.468,35.389,35.4241,169521.0
2019-12-23 11:40:00,40.36,40.41,40.3,40.34,153550.0,35.4241,35.468,35.3715,35.4066,153550.0
2019-12-23 11:50:00,40.34,40.41,40.34,40.4,145394.0,35.4066,35.468,35.4066,35.4592,145394.0
2019-12-23 12:00:00,40.4,40.47,40.39,40.44,185045.0,35.4592,35.5207,35.4505,35.4943,185045.0
2019-12-23 12:10:00,40.44,40.57,40.38,40.57,373152.0,35.4943,35.6084,35.4417,35.6084,373152.0
2019-12-23 12:20:00,40.57,40.6,40.48,40.58,210666.0,35.6084,35.6348,35.5294,35.6172,210666.0
2019-12-23 12:30:00,40.58,40.59,40.45,40.48,114573.0,35.6172,35.626,35.5031,35.5294,114573.0
2019-12-23 12:40:00,40.48,40.55,40.44,40.45,163361.0,35.5294,35.5909,35.4943,35.5031,163361.0
2019-12-23 12:50:00,40.45,40.47,40.39,40.41,171675.0,35.5031,35.5207,35.4505,35.468,171675.0
2019-12-23 13:00:00,40.41,40.52,40.39,40.51,123778.0,35.468,35.5646,35.4505,35.5558,123778.0
2019-12-23 13:10:00,40.52,40.53,40.49,40.5,84611.0,35.5646,35.5733,35.5382,35.547,84611.0
2019-12-23 13:20:00,40.5,40.53,40.47,40.5,90840.0,35.547,35.5733,35.5207,35.547,90840.0
2019-12-23 13:30:00,40.5,40.51,40.43,40.47,89164.0,35.547,35.5558,35.4856,35.5207,89164.0
2019-12-23 13:40:00,40.46,40.53,40.44,40.45,79913.0,35.5119,35.5733,35.4943,35.5031,79913.0
2019-12-23 13:50:00,40.45,40.51,40.43,40.51,90198.0,35.5031,35.5558,35.4856,35.5558,90198.0
2019-12-23 14:00:00,40.51,40.59,40.46,40.51,97516.0,35.5558,35.626,35.5119,35.5558,97516.0
2019-12-23 14:10:00,40.51,40.55,40.49,40.54,57106.0,35.5558,35.5909,35.5382,35.5821,57106.0
2019-12-23 14:20:00,40.53,40.59,40.53,40.57,128409.0,35.5733,35.626,35.5733,35.6084,128409.0
2019-12-23 14:30:00,40.58,40.59,40.52,40.54,78185.0,35.6172,35.626,35.5646,35.5821,78185.0
2019-12-23 14:40:00,40.54,40.55,40.49,40.51,166880.0,35.5821,35.5909,35.5382,35.5558,166880.0
2019-12-23 14:50:00,40.51,40.65,40.5,40.63,149705.0,35.5558,35.6787,35.547,35.6611,149705.0
2019-12-23 15:00:00,40.62,40.68,40.6,40.67,208962.0,35.6523,35.705,35.6348,35.6962,208962.0
2019-12-23 15:10:00,40.67,40.69,40.62,40.66,262115.0,35.6962,35.7138,35.6523,35.6874,262115.0
2019-12-23 15:20:00,40.65,40.78,40.62,40.78,255630.0,35.6787,35.7928,35.6523,35.7928,255630.0
2019-12-23 15:30:00,40.77,40.79,40.67,40.74,271139.0,35.784,35.8015,35.6962,35.7576,271139.0
2019-12-23 15:40:00,40.74,40.89,40.74,40.83,506129.0,35.7576,35.8893,35.7576,35.8366,506129.0
2019-12-23 15:50:00,40.83,40.83,40.75,40.79,606705.0,35.8366,35.8366,35.7664,35.8015,606705.0
2019-12-24 09:30:00,40.74,40.92,40.64,40.82,284594.0,35.7576,35.9156,35.6699,35.8279,284594.0
2019-12-24 09:40:00,40.8,40.93,40.68,40.88,181609.0,35.8103,35.9244,35.705,35.8805,181609.0
2019-12-24 09:50:00,40.88,40.89,40.68,40.78,151289.0,35.8805,35.8893,35.705,35.7928,151289.0
2019-12-24 10:00:00,40.78,40.85,40.73,40.84,156434.0,35.7928,35.8542,35.7489,35.8454,156434.0
2019-12-24 10:10:00,40.84,40.84,40.68,40.7,159432.0,35.8454,35.8454,35.705,35.7225,159432.0
2019-12-24 10:20:00,40.7,40.72,40.63,40.64,116031.0,35.7225,35.7401,35.6611,35.6699,116031.0
2019-12-24 10:30:00,40.63,40.63,40.45,40.52,203893.0,35.6611,35.6611,35.5031,35.5646,203893.0
2019-12-24 10:40:00,40.52,40.54,40.45,40.53,126028.0,35.5646,35.5821,35.5031,35.5733,126028.0
2019-12-24 10:50:00,40.53,40.62,40.47,40.55,214948.0,35.5733,35.6523,35.5207,35.5909,214948.0
2019-12-24 11:00:00,40.55,40.55,40.35,40.39,163068.0,35.5909,35.5909,35.4153,35.4505,163068.0
2019-12-24 11:10:00,40.4,40.51,40.39,40.5,88909.0,35.4592,35.5558,35.4505,35.547,88909.0
2019-12-24 11:20:00,40.51,40.65,40.48,40.59,88999.0,35.5558,35.6787,35.5294,35.626,88999.0
2019-12-24 11:30:00,40.59,40.68,40.57,40.66,100060.0,35.626,35.705,35.6084,35.6874,100060.0
2019-12-24 11:40:00,40.66,40.68,40.58,40.61,101942.0,35.6874,35.705,35.6172,35.6435,101942.0
2019-12-24 11:50:00,40.62,40.66,40.57,40.66,98716.0,35.6523,35.6874,35.6084,35.6874,98716.0
2019-12-24 12:00:00,40.66,40.7,40.62,40.66,114559.0,35.6874,35.7225,35.6523,35.6874,114559.0
2019-12-24 12:10:00,40.65,40.66,40.59,40.64,70254.0,35.6787,35.6874,35.626,35.6699,70254.0
2019-12-24 12:20:00,40.64,40.65,40.52,40.52,105458.0,35.6699,35.6787,35.5646,35.5646,105458.0
2019-12-24 12:30:00,40.52,40.6,40.51,40.58,105333.0,35.5646,35.6348,35.5558,35.6172,105333.0
2019-12-24 12:40:00,40.57,40.62,40.52,40.6,148801.0,35.6084,35.6523,35.5646,35.6348,148801.0
2019-12-24 12:50:00,40.6,40.67,40.57,40.64,456613.0,35.6348,35.6962,35.6084,35.6699,456613.0
2019-12-26 09:30:00,40.86,40.88,40.61,40.75,320148.0,35.863,35.8805,35.6435,35.7664,320148.0
2019-12-26 09:40:00,40.75,40.79,40.57,40.64,168995.0,35.7664,35.8015,35.6084,35.6699,168995.0
2019-12-26 09:50:00,40.65,40.71,40.39,40.4,355162.0,35.6787,35.7313,35.4505,35.4592,355162.0
2019-12-26 10:00:00,40.41,40.54,40.4,40.45,161862.0,35.468,35.5821,35.4592,35.5031,161862.0
2019-12-26 10:10:00,40.45,40.49,40.4,40.43,137792.0,35.5031,35.5382,35.4592,35.4856,137792.0
2019-12-26 10:20:00,40.43,40.61,40.43,40.58,113480.0,35.4856,35.6435,35.4856,35.6172,113480.0
2019-12-26 10:30:00,40.58,40.7,40.57,40.65,156193.0,35.6172,35.7225,35.6084,35.6787,156193.0
2019-12-26 10:40:00,40.64,40.66,40.55,40.58,84608.0,35.6699,35.6874,35.5909,35.6172,84608.0
2019-12-26 10:50:00,40.58,40.64,40.57,40.61,65387.0,35.6172,35.6699,35.6084,35.6435,65387.0
2019-12-26 11:00:00,40.61,40.61,40.52,40.57,110922.0,35.6435,35.6435,35.5646,35.6084,110922.0
2019-12-26 11:10:00,40.55,40.56,40.44,40.49,78761.0,35.5909,35.5997,35.4943,35.5382,78761.0
2019-12-26 11:20:00,40.5,40.51,40.44,40.5,91565.0,35.547,35.5558,35.4943,35.547,91565.0
2019-12-26 11:30:00,40.5,40.52,40.46,40.47,75430.0,35.547,35.5646,35.5119,35.5207,75430.0
2019-12-26 11:40:00,40.47,40.48,40.43,40.46,100552.0,35.5207,35.5294,35.4856,35.5119,100552.0
2019-12-26 11:50:00,40.45,40.47,40.4,40.41,103273.0,35.5031,35.5207,35.4592,35.468,103273.0
2019-12-26 12:00:00,40.42,40.48,40.37,40.48,131271.0,35.4768,35.5294,35.4329,35.5294,131271.0
2019-12-26 12:10:00,40.47,40.49,40.39,40.4,61615.0,35.5207,35.5382,35.4505,35.4592,61615.0
2019-12-26 12:20:00,40.41,40.43,40.37,40.37,131132.0,35.468,35.4856,35.4329,35.4329,131132.0
2019-12-26 12:30:00,40.36,40.39,40.31,40.35,147268.0,35.4241,35.4505,35.3802,35.4153,147268.0
2019-12-26 12:40:00,40.36,40.41,40.32,40.41,63846.0,35.4241,35.468,35.389,35.468,63846.0
2019-12-26 12:50:00,40.4,40.43,40.33,40.37,119214.0,35.4592,35.4856,35.3978,35.4329,119214.0
2019-12-26 13:00:00,40.36,40.37,40.23,40.26,128633.0,35.4241,35.4329,35.31,35.3363,128633.0
2019-12-26 13:10:00,40.26,40.26,40.13,40.15,136042.0,35.3363,35.3363,35.2222,35.2398,136042.0
2019-12-26 13:20:00,40.15,40.15,40.1,40.11,135631.0,35.2398,35.2398,35.1959,35.2047,135631.0
2019-12-26 13:30:00,40.1,40.13,40.06,40.08,158744.0,35.1959,35.2222,35.1608,35.1784,158744.0
2019-12-26 13:40:00,40.08,40.17,40.04,40.16,121454.0,35.1784,35.2574,35.1433,35.2486,121454.0
2019-12-26 13:50:00,40.16,40.16,39.99,40.02,200341.0,35.2486,35.2486,35.0994,35.1257,200341.0
2019-12-26 14:00:00,40.01,40.04,39.99,40.04,115142.0,35.1169,35.1433,35.0994,35.1433,115142.0
2019-12-26 14:10:00,40.04,40.05,39.98,40.04,102311.0,35.1433,35.152,35.0906,35.1433,102311.0
2019-12-26 14:20:00,40.03,40.04,39.96,39.97,103630.0,35.1345,35.1433,35.073,35.0818,103630.0
2019-12-26 14:30:00,39.98,40.06,39.93,40.05,132749.0,35.0906,35.1608,35.0467,35.152,132749.0
2019-12-26 14:40:00,40.05,40.08,39.99,40.02,219089.0,35.152,35.1784,35.0994,35.1257,219089.0
2019-12-26 14:50:00,40.02,40.05,39.98,40.02,108384.0,35.1257,35.152,35.0906,35.1257,108384.0
2019-12-26 15:00:00,40.02,40.05,40.0,40.01,97855.0,35.1257,35.152,35.1081,35.1169,97855.0
2019-12-26 15:10:00,40.01,40.11,40.0,40.11,180226.0,35.1169,35.2047,35.1081,35.2047,180226.0
2019-12-26 15:20:00,40.11,40.11,40.04,40.08,363405.0,35.2047,35.2047,35.1433,35.1784,363405.0
2019-12-26 15:30:00,40.08,40.08,40.01,40.02,376459.0,35.1784,35.1784,35.1169,35.1257,376459.0
2019-12-26 15:40:00,40.02,40.08,39.98,40.08,290034.0,35.1257,35.1784,35.0906,35.1784,290034.0
2019-12-26 15:50:00,40.07,40.1,40.0,40.07,614345.0,35.1696,35.1959,35.1081,35.1696,614345.0
2019-12-27 09:30:00,40.13,40.28,40.05,40.14,268165.0,35.2222,35.3539,35.152,35.231,268165.0
2019-12-27 09:40:00,40.13,40.16,40.05,40.11,110247.0,35.2222,35.2486,35.152,35.2047,110247.0
2019-12-27 09:50:00,40.11,40.14,39.94,39.95,147485.0,35.2047,35.231,35.0555,35.0643,147485.0
2019-12-27 10:00:00,39.96,40.02,39.83,39.95,257725.0,35.073,35.1257,34.9589,35.0643,257725.0
2019-12-27 10:10:00,39.95,40.06,39.95,40.01,179208.0,35.0643,35.1608,35.0643,35.1169,179208.0
2019-12-27 10:20:00,40.0,40.15,40.0,40.09,140567.0,35.1081,35.2398,35.1081,35.1871,140567.0
2019-12-27 10:30:00,40.1,40.15,40.01,40.11,149557.0,35.1959,35.2398,35.1169,35.2047,149557.0
2019-12-27 10:40:00,40.1,40.25,40.08,40.21,232938.0,35.1959,35.3276,35.1784,35.2925,232938.0
2019-12-27 10:50:00,40.21,40.27,40.13,40.24,267106.0,35.2925,35.3451,35.2222,35.3188,267106.0
2019-12-27 11:00:00,40.23,40.33,40.17,40.32,142413.0,35.31,35.3978,35.2574,35.389,142413.0
2019-12-27 11:10:00,40.33,40.38,40.25,40.26,117464.0,35.3978,35.4417,35.3276,35.3363,117464.0
2019-12-27 11:20:00,40.25,40.32,40.08,40.11,105210.0,35.3276,35.389,35.1784,35.2047,105210.0
2019-12-27 11:30:00,40.11,40.19,40.09,40.18,86215.0,35.2047,35.2749,35.1871,35.2661,86215.0
2019-12-27 11:40:00,40.17,40.26,40.15,40.24,87778.0,35.2574,35.3363,35.2398,35.3188,87778.0
2019-12-27 11:50:00,40.25,40.31,40.22,40.28,96497.0,35.3276,35.3802,35.3012,35.3539,96497.0
2019-12-27 12:00:00,40.27,40.32,40.24,40.27,60720.0,35.3451,35.389,35.3188,35.3451,60720.0
2019-12-27 12:10:00,40.27,40.31,40.23,40.23,73246.0,35.3451,35.3802,35.31,35.31,73246.0
2019-12-27 12:20:00,40.23,40.25,40.16,40.23,71561.0,35.31,35.3276,35.2486,35.31,71561.0
2019-12-27 12:30:00,40.23,40.24,40.17,40.2,70436.0,35.31,35.3188,35.2574,35.2837,70436.0
2019-12-27 12:40:00,40.19,40.27,40.15,40.25,126411.0,35.2749,35.3451,35.2398,35.3276,126411.0
2019-12-27 12:50:00,40.26,40.27,40.18,40.22,74107.0,35.3363,35.3451,35.2661,35.3012,74107.0
2019-12-27 13:00:00,40.22,40.29,40.2,40.29,64202.0,35.3012,35.3627,35.2837,35.3627,64202.0
2019-12-27 13:10:00,40.29,40.3,40.23,40.27,69888.0,35.3627,35.3715,35.31,35.3451,69888.0
2019-12-27 13:20:00,40.27,40.32,40.27,40.29,50960.0,35.3451,35.389,35.3451,35.3627,50960.0
2019-12-27 13:30:00,40.29,40.31,40.26,40.3,54811.0,35.3627,35.3802,35.3363,35.3715,54811.0
2019-12-27 13:40:00,40.29,40.3,40.25,40.3,71534.0,35.3627,35.3715,35.3276,35.3715,71534.0
2019-12-27 13:50:00,40.29,40.31,40.24,40.25,70392.0,35.3627,35.3802,35.3188,35.3276,70392.0
2019-12-27 14:00:00,40.25,40.25,40.07,40.1,107902.0,35.3276,35.3276,35.1696,35.1959,107902.0
2019-12-27 14:10:00,40.1,40.18,40.09,40.17,177193.0,35.1959,35.2661,35.1871,35.2574,177193.0
2019-12-27 14:20:00,40.17,40.21,40.1,40.18,151806.0,35.2574,35.2925,35.1959,35.2661,151806.0
2019-12-27 14:30:00,40.19,40.25,40.18,40.24,135339.0,35.2749,35.3276,35.2661,35.3188,135339.0
2019-12-27 14:40:00,40.24,40.28,40.2,40.21,57187.0,35.3188,35.3539,35.2837,35.2925,57187.0
2019-12-27 14:50:00,40.21,40.25,40.19,40.22,65998.0,35.2925,35.3276,35.2749,35.3012,65998.0
2019-12-27 15:00:00,40.22,40.23,40.15,40.16,65475.0,35.3012,35.31,35.2398,35.2486,65475.0
2019-12-27 15:10:00,40.16,40.18,40.09,40.09,109961.0,35.2486,35.2661,35.1871,35.1871,109961.0
2019-12-27 15:20:00,40.09,40.14,40.08,40.12,87357.0,35.1871,35.231,35.1784,35.2135,87357.0
2019-12-27 15:30:00,40.12,40.2,40.1,40.13,172671.0,35.2135,35.2837,35.1959,35.2222,172671.0
2019-12-27 15:40:00,40.14,40.18,39.98,39.99,232934.0,35.231,35.2661,35.0906,35.0994,232934.0
2019-12-27 15:50:00,39.99,40.13,39.96,40.01,454829.0,35.0994,35.2222,35.073,35.1169,454829.0
2019-12-30 09:30:00,40.01,40.38,40.0,40.37,381718.0,35.1169,35.4417,35.1081,35.4329,381718.0
2019-12-30 09:40:00,40.36,40.37,40.17,40.22,141432.0,35.4241,35.4329,35.2574,35.3012,141432.0
2019-12-30 09:50:00,40.22,40.26,40.15,40.2,267321.0,35.3012,35.3363,35.2398,35.2837,267321.0
2019-12-30 10:00:00,40.2,40.44,40.2,40.42,207661.0,35.2837,35.4943,35.2837,35.4768,207661.0
2019-12-30 10:10:00,40.42,40.5,40.35,40.47,240066.0,35.4768,35.547,35.4153,35.5207,240066.0
2019-12-30 10:20:00,40.47,40.54,40.33,40.41,231177.0,35.5207,35.5821,35.3978,35.468,231177.0
2019-12-30 10:30:00,40.41,40.42,40.36,40.38,160499.0,35.468,35.4768,35.4241,35.4417,160499.0
2019-12-30 10:40:00,40.38,40.4,40.27,40.27,180295.0,35.4417,35.4592,35.3451,35.3451,180295.0
2019-12-30 10:50:00,40.28,40.41,40.26,40.35,141021.0,35.3539,35.468,35.3363,35.4153,141021.0
2019-12-30 11:00:00,40.35,40.44,40.3,40.38,141737.0,35.4153,35.4943,35.3715,35.4417,141737.0
2019-12-30 11:10:00,40.37,40.42,40.34,40.39,108225.0,35.4329,35.4768,35.4066,35.4505,108225.0
2019-12-30 11:20:00,40.39,40.42,40.31,40.32,100673.0,35.4505,35.4768,35.3802,35.389,100673.0
2019-12-30 11:30:00,40.31,40.33,40.2,40.27,212571.0,35.3802,35.3978,35.2837,35.3451,212571.0
2019-12-30 11:40:00,40.27,40.27,40.1,40.23,250961.0,35.3451,35.3451,35.1959,35.31,250961.0
2019-12-30 11:50:00,40.23,40.34,40.19,40.31,120504.0,35.31,35.4066,35.2749,35.3802,120504.0
2019-12-30 12:00:00,40.31,40.41,40.27,40.4,114206.0,35.3802,35.468,35.3451,35.4592,114206.0
2019-12-30 12:10:00,40.4,40.45,40.37,40.44,88755.0,35.4592,35.5031,35.4329,35.4943,88755.0
2019-12-30 12:20:00,40.44,40.62,40.43,40.61,175306.0,35.4943,35.6523,35.4856,35.6435,175306.0
2019-12-30 12:30:00,40.61,40.68,40.56,40.66,177447.0,35.6435,35.705,35.5997,35.6874,177447.0
2019-12-30 12:40:00,40.66,40.67,40.59,40.59,120436.0,35.6874,35.6962,35.626,35.626,120436.0
2019-12-30 12:50:00,40.59,40.64,40.58,40.63,85540.0,35.626,35.6699,35.6172,35.6611,85540.0
2019-12-30 13:00:00,40.63,40.74,40.61,40.74,121871.0,35.6611,35.7576,35.6435,35.7576,121871.0
2019-12-30 13:10:00,40.74,40.75,40.65,40.65,143216.0,35.7576,35.7664,35.6787,35.6787,143216.0
2019-12-30 13:20:00,40.64,40.71,40.58,40.62,111795.0,35.6699,35.7313,35.6172,35.6523,111795.0
2019-12-30 13:30:00,40.62,40.66,40.6,40.61,83688.0,35.6523,35.6874,35.6348,35.6435,83688.0
2019-12-30 13:40:00,40.61,40.67,40.6,40.63,77142.0,35.6435,35.6962,35.6348,35.6611,77142.0
2019-12-30 13:50:00,40.62,40.68,40.62,40.65,80925.0,35.6523,35.705,35.6523,35.6787,80925.0
2019-12-30 14:00:00,40.66,40.66,40.59,40.62,129349.0,35.6874,35.6874,35.626,35.6523,129349.0
2019-12-30 14:10:00,40.63,40.65,40.59,40.62,96029.0,35.6611,35.6787,35.626,35.6523,96029.0
2019-12-30 14:20:00,40.62,40.62,40.45,40.5,108282.0,35.6523,35.6523,35.5031,35.547,108282.0
2019-12-30 14:30:00,40.51,40.51,40.45,40.48,65473.0,35.5558,35.5558,35.5031,35.5294,65473.0
2019-12-30 14:40:00,40.47,40.49,40.44,40.48,92900.0,35.5207,35.5382,35.4943,35.5294,92900.0
2019-12-30 14:50:00,40.48,40.5,40.45,40.46,96089.0,35.5294,35.547,35.5031,35.5119,96089.0
2019-12-30 15:00:00,40.46,40.5,40.4,40.47,250524.0,35.5119,35.547,35.4592,35.5207,250524.0
2019-12-30 15:10:00,40.47,40.48,40.4,40.47,173019.0,35.5207,35.5294,35.4592,35.5207,173019.0
2019-12-30 15:20:00,40.46,40.49,40.44,40.46,141339.0,35.5119,35.5382,35.4943,35.5119,141339.0
2019-12-30 15:30:00,40.46,40.47,40.42,40.46,188015.0,35.5119,35.5207,35.4768,35.5119,188015.0
2019-12-30 15:40:00,40.46,40.46,40.38,40.41,261246.0,35.5119,35.5119,35.4417,35.468,261246.0
2019-12-30 15:50:00,40.42,40.42,40.32,40.4,627887.0,35.4768,35.4768,35.389,35.4592,627887.0
2019-12-31 09:30:00,40.01,40.03,39.69,39.74,529422.0,35.1169,35.1345,34.8361,34.8799,529422.0
2019-12-31 09:40:00,39.74,39.93,39.73,39.91,388589.0,34.8799,35.0467,34.8712,35.0292,388589.0
2019-12-31 09:50:00,39.92,40.01,39.8,39.8,312052.0,35.0379,35.1169,34.9326,34.9326,312052.0
2019-12-31 10:00:00,39.8,39.97,39.65,39.95,287476.0,34.9326,35.0818,34.801,35.0643,287476.0
2019-12-31 10:10:00,39.95,39.98,39.83,39.84,118197.0,35.0643,35.0906,34.9589,34.9677,118197.0
2019-12-31 10:20:00,39.84,39.93,39.69,39.74,179550.0,34.9677,35.0467,34.8361,34.8799,179550.0
2019-12-31 10:30:00,39.74,39.78,39.65,39.7,174718.0,34.8799,34.9151,34.801,34.8448,174718.0
2019-12-31 10:40:00,39.7,39.71,39.63,39.67,136020.0,34.8448,34.8536,34.7834,34.8185,136020.0
2019-12-31 10:50:00,39.66,39.67,39.53,39.6,118454.0,34.8097,34.8185,34.6956,34.7571,118454.0
2019-12-31 11:00:00,39.59,39.67,39.58,39.62,123248.0,34.7483,34.8185,34.7395,34.7746,123248.0
2019-12-31 11:10:00,39.63,39.7,39.6,39.62,94439.0,34.7834,34.8448,34.7571,34.7746,94439.0
2019-12-31 11:20:00,39.62,39.64,39.54,39.61,119323.0,34.7746,34.7922,34.7044,34.7658,119323.0
2019-12-31 11:30:00,39.61,39.69,39.57,39.65,91113.0,34.7658,34.8361,34.7307,34.801,91113.0
2019-12-31 11:40:00,39.65,39.8,39.64,39.76,132657.0,34.801,34.9326,34.7922,34.8975,132657.0
2019-12-31 11:50:00,39.77,39.77,39.68,39.71,89081.0,34.9063,34.9063,34.8273,34.8536,89081.0
2019-12-31 12:00:00,39.72,39.77,39.68,39.68,161344.0,34.8624,34.9063,34.8273,34.8273,161344.0
2019-12-31 12:10:00,39.68,39.83,39.53,39.79,1172408.0,34.8273,34.9589,34.6956,34.9238,1172408.0
2019-12-31 12:20:00,39.78,39.9,39.7,39.9,597980.0,34.9151,35.0204,34.8448,35.0204,597980.0
2019-12-31 12:30:00,39.9,40.0,39.89,40.0,275512.0,35.0204,35.1081,35.0116,35.1081,275512.0
2019-12-31 12:40:00,40.0,40.05,39.96,40.02,174443.0,35.1081,35.152,35.073,35.1257,174443.0
2019-12-31 12:50:00,40.03,40.04,39.91,39.97,247661.0,35.1345,35.1433,35.0292,35.0818,247661.0
2019-12-31 13:00:00,39.96,40.09,39.95,40.06,272024.0,35.073,35.1871,35.0643,35.1608,272024.0
2019-12-31 13:10:00,40.07,40.09,40.03,40.09,134038.0,35.1696,35.1871,35.1345,35.1871,134038.0
2019-12-31 13:20:00,40.09,40.16,40.06,40.09,184181.0,35.1871,35.2486,35.1608,35.1871,184181.0
2019-12-31 13:30:00,40.09,40.13,40.05,40.1,97466.0,35.1871,35.2222,35.152,35.1959,97466.0
2019-12-31 13:40:00,40.1,40.12,40.02,40.04,126401.0,35.1959,35.2135,35.1257,35.1433,126401.0
2019-12-31 13:50:00,40.04,40.09,40.03,40.08,100413.0,35.1433,35.1871,35.1345,35.1784,100413.0
2019-12-31 14:00:00,40.07,40.08,40.02,40.03,81088.0,35.1696,35.1784,35.1257,35.1345,81088.0
2019-12-31 14:10:00,40.04,40.12,40.01,40.02,105074.0,35.1433,35.2135,35.1169,35.1257,105074.0
2019-12-31 14:20:00,40.03,40.04,39.94,39.97,108825.0,35.1345,35.1433,35.0555,35.0818,108825.0
2019-12-31 14:30:00,39.98,40.01,39.93,39.93,82474.0,35.0906,35.1169,35.0467,35.0467,82474.0
2019-12-31 14:40:00,39.94,39.97,39.91,39.96,126950.0,35.0555,35.0818,35.0292,35.073,126950.0
2019-12-31 14:50:00,39.96,39.98,39.91,39.96,71434.0,35.073,35.0906,35.0292,35.073,71434.0
2019-12-31 15:00:00,39.96,40.08,39.95,40.05,187979.0,35.073,35.1784,35.0643,35.152,187979.0
2019-12-31 15:10:00,40.05,40.06,39.97,40.04,150616.0,35.152,35.1608,35.0818,35.1433,150616.0
2019-12-31 15:20:00,40.04,40.16,40.02,40.16,177732.0,35.1433,35.2486,35.1257,35.2486,177732.0
2019-12-31 15:30:00,40.16,40.19,40.09,40.19,206578.0,35.2486,35.2749,35.1871,35.2749,206578.0
2019-12-31 15:40:00,40.19,40.21,40.15,40.18,274529.0,35.2749,35.2925,35.2398,35.2661,274529.0
2019-12-31 15:50:00,40.18,40.22,40.13,40.18,710358.0,35.2661,35.3012,35.2222,35.2661,710358.0
2020-01-02 09:30:00,40.52,40.59,40.36,40.53,433344.0,35.5646,35.626,35.4241,35.5733,433344.0
2020-01-02 09:40:00,40.52,40.72,40.46,40.46,326257.0,35.5646,35.7401,35.5119,35.5119,326257.0
2020-01-02 09:50:00,40.45,40.5,40.37,40.47,138853.0,35.5031,35.547,35.4329,35.5207,138853.0
2020-01-02 10:00:00,40.47,40.65,40.38,40.63,227788.0,35.5207,35.6787,35.4417,35.6611,227788.0
2020-01-02 10:10:00,40.63,40.66,40.36,40.46,276349.0,35.6611,35.6874,35.4241,35.5119,276349.0
2020-01-02 10:20:00,40.46,40.49,40.3,40.33,165786.0,35.5119,35.5382,35.3715,35.3978,165786.0
2020-01-02 10:30:00,40.33,40.36,40.27,40.3,142233.0,35.3978,35.4241,35.3451,35.3715,142233.0
2020-01-02 10:40:00,40.3,40.53,40.26,40.52,348121.0,35.3715,35.5733,35.3363,35.5646,348121.0
2020-01-02 10:50:00,40.53,40.64,40.52,40.61,139425.0,35.5733,35.6699,35.5646,35.6435,139425.0
2020-01-02 11:00:00,40.61,40.61,40.37,40.4,115647.0,35.6435,35.6435,35.4329,35.4592,115647.0
2020-01-02 11:10:00,40.4,40.45,40.37,40.38,98551.0,35.4592,35.5031,35.4329,35.4417,98551.0
2020-01-02 11:20:00,40.39,40.47,40.31,40.32,149047.0,35.4505,35.5207,35.3802,35.389,149047.0
2020-01-02 11:30:00,40.32,40.32,40.17,40.26,113248.0,35.389,35.389,35.2574,35.3363,113248.0
2020-01-02 11:40:00,40.25,40.26,40.19,40.23,107174.0,35.3276,35.3363,35.2749,35.31,107174.0
2020-01-02 11:50:00,40.23,40.32,40.21,40.3,117902.0,35.31,35.389,35.2925,35.3715,117902.0
2020-01-02 12:00:00,40.3,40.36,40.24,40.32,114145.0,35.3715,35.4241,35.3188,35.389,114145.0
2020-01-02 12:10:00,40.32,40.33,40.26,40.26,65448.0,35.389,35.3978,35.3363,35.3363,65448.0
2020-01-02 12:20:00,40.26,40.34,40.26,40.29,54466.0,35.3363,35.4066,35.3363,35.3627,54466.0
2020-01-02 12:30:00,40.29,40.35,40.27,40.3,73188.0,35.3627,35.4153,35.3451,35.3715,73188.0
2020-01-02 12:40:00,40.29,40.37,40.28,40.33,76142.0,35.3627,35.4329,35.3539,35.3978,76142.0
2020-01-02 12:50:00,40.33,40.38,40.32,40.36,97805.0,35.3978,35.4417,35.389,35.4241,97805.0
2020-01-02 13:00:00,40.36,40.38,40.29,40.3,55540.0,35.4241,35.4417,35.3627,35.3715,55540.0
2020-01-02 13:10:00,40.3,40.35,40.29,40.31,59727.0,35.3715,35.4153,35.3627,35.3802,59727.0
2020-01-02 13:20:00,40.3,40.33,40.27,40.32,50272.0,35.3715,35.3978,35.3451,35.389,50272.0
2020-01-02 13:30:00,40.33,40.37,40.27,40.29,64120.0,35.3978,35.4329,35.3451,35.3627,64120.0
2020-01-02 13:40:00,40.29,40.32,40.26,40.32,51183.0,35.3627,35.389,35.3363,35.389,51183.0
2020-01-02 13:50:00,40.32,40.35,40.27,40.3,66343.0,35.389,35.4153,35.3451,35.3715,66343.0
2020-01-02 14:00:00,40.3,40.3,40.2,40.21,128309.0,35.3715,35.3715,35.2837,35.2925,128309.0
2020-01-02 14:10:00,40.21,40.25,40.18,40.2,112559.0,35.2925,35.3276,35.2661,35.2837,112559.0
2020-01-02 14:20:00,40.2,40.23,40.18,40.21,171838.0,35.2837,35.31,35.2661,35.2925,171838.0
2020-01-02 14:30:00,40.2,40.21,40.09,40.18,155988.0,35.2837,35.2925,35.1871,35.2661,155988.0
2020-01-02 14:40:00,40.19,40.24,40.18,40.19,100720.0,35.2749,35.3188,35.2661,35.2749,100720.0
2020-01-02 14:50:00,40.19,40.22,40.12,40.15,114087.0,35.2749,35.3012,35.2135,35.2398,114087.0
2020-01-02 15:00:00,40.14,40.16,40.11,40.12,103552.0,35.231,35.2486,35.2047,35.2135,103552.0
2020-01-02 15:10:00,40.12,40.12,40.07,40.09,131921.0,35.2135,35.2135,35.1696,35.1871,131921.0
2020-01-02 15:20:00,40.09,40.15,40.09,40.12,188575.0,35.1871,35.2398,35.1871,35.2135,188575.0
2020-01-02 15:30:00,40.11,40.19,40.1,40.18,281766.0,35.2047,35.2749,35.1959,35.2661,281766.0
2020-01-02 15:40:00,40.18,40.19,40.1,40.12,395026.0,35.2661,35.2749,35.1959,35.2135,395026.0
2020-01-02 15:50:00,40.12,40.24,40.11,40.18,975835.0,35.2135,35.3188,35.2047,35.2661,975835.0
2020-01-03 09:30:00,41.0,41.14,40.35,40.36,957217.0,35.9858,36.1087,35.4153,35.4241,957217.0
2020-01-03 09:40:00,40.36,40.67,40.25,40.58,381580.0,35.4241,35.6962,35.3276,35.6172,381580.0
2020-01-03 09:50:00,40.57,40.63,40.32,40.35,309409.0,35.6084,35.6611,35.389,35.4153,309409.0
2020-01-03 10:00:00,40.33,40.46,40.22,40.44,233982.0,35.3978,35.5119,35.3012,35.4943,233982.0
2020-01-03 10:10:00,40.44,40.59,40.43,40.55,217567.0,35.4943,35.626,35.4856,35.5909,217567.0
2020-01-03 10:20:00,40.55,40.61,40.44,40.44,203180.0,35.5909,35.6435,35.4943,35.4943,203180.0
2020-01-03 10:30:00,40.44,40.53,40.41,40.46,142041.0,35.4943,35.5733,35.468,35.5119,142041.0
2020-01-03 10:40:00,40.47,40.5,40.36,40.37,122852.0,35.5207,35.547,35.4241,35.4329,122852.0
2020-01-03 10:50:00,40.37,40.37,40.28,40.3,149868.0,35.4329,35.4329,35.3539,35.3715,149868.0
2020-01-03 11:00:00,40.31,40.38,40.16,40.29,280128.0,35.3802,35.4417,35.2486,35.3627,280128.0
2020-01-03 11:10:00,40.28,40.36,40.24,40.25,232723.0,35.3539,35.4241,35.3188,35.3276,232723.0
2020-01-03 11:20:00,40.25,40.26,40.01,40.07,289127.0,35.3276,35.3363,35.1169,35.1696,289127.0
2020-01-03 11:30:00,40.07,40.15,40.06,40.09,140260.0,35.1696,35.2398,35.1608,35.1871,140260.0
2020-01-03 11:40:00,40.1,40.17,40.08,40.12,179310.0,35.1959,35.2574,35.1784,35.2135,179310.0
2020-01-03 11:50:00,40.11,40.12,40.0,40.11,146494.0,35.2047,35.2135,35.1081,35.2047,146494.0
2020-01-03 12:00:00,40.1,40.21,40.09,40.2,425711.0,35.1959,35.2925,35.1871,35.2837,425711.0
2020-01-03 12:10:00,40.2,40.27,40.17,40.21,260991.0,35.2837,35.3451,35.2574,35.2925,260991.0
2020-01-03 12:20:00,40.22,40.33,40.21,40.29,155241.0,35.3012,35.3978,35.2925,35.3627,155241.0
2020-01-03 12:30:00,40.29,40.39,40.28,40.39,178627.0,35.3627,35.4505,35.3539,35.4505,178627.0
2020-01-03 12:40:00,40.38,40.39,40.2,40.21,180233.0,35.4417,35.4505,35.2837,35.2925,180233.0
2020-01-03 12:50:00,40.2,40.28,40.19,40.27,81852.0,35.2837,35.3539,35.2749,35.3451,81852.0
2020-01-03 13:00:00,40.27,40.4,40.26,40.37,79050.0,35.3451,35.4592,35.3363,35.4329,79050.0
2020-01-03 13:10:00,40.37,40.37,40.26,40.3,77113.0,35.4329,35.4329,35.3363,35.3715,77113.0
2020-01-03 13:20:00,40.31,40.37,40.3,40.32,91117.0,35.3802,35.4329,35.3715,35.389,91117.0
2020-01-03 13:30:00,40.32,40.45,40.28,40.44,123515.0,35.389,35.5031,35.3539,35.4943,123515.0
2020-01-03 13:40:00,40.43,40.46,40.37,40.41,111250.0,35.4856,35.5119,35.4329,35.468,111250.0
2020-01-03 13:50:00,40.4,40.47,40.38,40.46,79832.0,35.4592,35.5207,35.4417,35.5119,79832.0
2020-01-03 14:00:00,40.46,40.48,40.38,40.41,86624.0,35.5119,35.5294,35.4417,35.468,86624.0
2020-01-03 14:10:00,40.4,40.45,40.37,40.38,79124.0,35.4592,35.5031,35.4329,35.4417,79124.0
2020-01-03 14:20:00,40.38,40.47,40.38,40.41,146072.0,35.4417,35.5207,35.4417,35.468,146072.0
2020-01-03 14:30:00,40.41,40.44,40.38,40.43,63380.0,35.468,35.4943,35.4417,35.4856,63380.0
2020-01-03 14:40:00,40.43,40.45,40.4,40.43,106739.0,35.4856,35.5031,35.4592,35.4856,106739.0
2020-01-03 14:50:00,40.43,40.52,40.43,40.49,88417.0,35.4856,35.5646,35.4856,35.5382,88417.0
2020-01-03 15:00:00,40.49,40.53,40.46,40.48,117846.0,35.5382,35.5733,35.5119,35.5294,117846.0
2020-01-03 15:10:00,40.48,40.52,40.43,40.46,164009.0,35.5294,35.5646,35.4856,35.5119,164009.0
2020-01-03 15:20:00,40.46,40.55,40.45,40.52,148238.0,35.5119,35.5909,35.5031,35.5646,148238.0
2020-01-03 15:30:00,40.51,40.52,40.41,40.42,140123.0,35.5558,35.5646,35.468,35.4768,140123.0
2020-01-03 15:40:00,40.42,40.55,40.41,40.5,153111.0,35.4768,35.5909,35.468,35.547,153111.0
2020-01-03 15:50:00,40.51,40.62,40.47,40.54,592862.0,35.5558,35.6523,35.5207,35.5821,592862.0
2020-01-06 09:30:00,40.61,40.77,40.42,40.48,552227.0,35.6435,35.784,35.4768,35.5294,552227.0
2020-01-06 09:40:00,40.45,40.58,40.34,40.49,287693.0,35.5031,35.6172,35.4066,35.5382,287693.0
2020-01-06 09:50:00,40.49,40.54,40.23,40.24,350192.0,35.5382,35.5821,35.31,35.3188,350192.0
2020-01-06 10:00:00,40.23,40.44,40.19,40.41,335383.0,35.31,35.4943,35.2749,35.468,335383.0
2020-01-06 10:10:00,40.42,40.57,40.37,40.46,210812.0,35.4768,35.6084,35.4329,35.5119,210812.0
2020-01-06 10:20:00,40.46,40.46,40.38,40.43,110318.0,35.5119,35.5119,35.4417,35.4856,110318.0
2020-01-06 10:30:00,40.44,40.45,40.25,40.3,165251.0,35.4943,35.5031,35.3276,35.3715,165251.0
2020-01-06 10:40:00,40.31,40.44,40.23,40.41,252692.0,35.3802,35.4943,35.31,35.468,252692.0
2020-01-06 10:50:00,40.42,40.55,40.33,40.37,307568.0,35.4768,35.5909,35.3978,35.4329,307568.0
2020-01-06 11:00:00,40.37,40.37,40.25,40.27,108348.0,35.4329,35.4329,35.3276,35.3451,108348.0
2020-01-06 11:10:00,40.27,40.37,40.25,40.36,120069.0,35.3451,35.4329,35.3276,35.4241,120069.0
2020-01-06 11:20:00,40.35,40.43,40.33,40.4,185457.0,35.4153,35.4856,35.3978,35.4592,185457.0
2020-01-06 11:30:00,40.4,40.42,40.32,40.35,111793.0,35.4592,35.4768,35.389,35.4153,111793.0
2020-01-06 11:40:00,40.35,40.42,40.33,40.39,70449.0,35.4153,35.4768,35.3978,35.4505,70449.0
2020-01-06 11:50:00,40.4,40.41,40.34,40.37,153003.0,35.4592,35.468,35.4066,35.4329,153003.0
2020-01-06 12:00:00,40.37,40.46,40.33,40.41,91289.0,35.4329,35.5119,35.3978,35.468,91289.0
2020-01-06 12:10:00,40.41,40.56,40.41,40.49,194827.0,35.468,35.5997,35.468,35.5382,194827.0
2020-01-06 12:20:00,40.5,40.5,40.39,40.41,103462.0,35.547,35.547,35.4505,35.468,103462.0
2020-01-06 12:30:00,40.4,40.4,40.32,40.37,76039.0,35.4592,35.4592,35.389,35.4329,76039.0
2020-01-06 12:40:00,40.37,40.42,40.35,40.41,81105.0,35.4329,35.4768,35.4153,35.468,81105.0
2020-01-06 12:50:00,40.42,40.42,40.37,40.39,65339.0,35.4768,35.4768,35.4329,35.4505,65339.0
2020-01-06 13:00:00,40.39,40.45,40.37,40.41,69121.0,35.4505,35.5031,35.4329,35.468,69121.0
2020-01-06 13:10:00,40.41,40.46,40.4,40.42,91086.0,35.468,35.5119,35.4592,35.4768,91086.0
2020-01-06 13:20:00,40.43,40.54,40.43,40.52,122920.0,35.4856,35.5821,35.4856,35.5646,122920.0
2020-01-06 13:30:00,40.52,40.58,40.49,40.53,172750.0,35.5646,35.6172,35.5382,35.5733,172750.0
2020-01-06 13:40:00,40.54,40.62,40.52,40.62,84536.0,35.5821,35.6523,35.5646,35.6523,84536.0
2020-01-06 13:50:00,40.62,40.74,40.61,40.7,137720.0,35.6523,35.7576,35.6435,35.7225,137720.0
2020-01-06 14:00:00,40.7,40.77,40.69,40.73,110882.0,35.7225,35.784,35.7138,35.7489,110882.0
2020-01-06 14:10:00,40.74,40.85,40.71,40.85,113207.0,35.7576,35.8542,35.7313,35.8542,113207.0
2020-01-06 14:20:00,40.85,40.87,40.78,40.86,121516.0,35.8542,35.8717,35.7928,35.863,121516.0
2020-01-06 14:30:00,40.87,40.92,40.85,40.91,160431.0,35.8717,35.9156,35.8542,35.9069,160431.0
2020-01-06 14:40:00,40.91,40.93,40.86,40.9,134630.0,35.9069,35.9244,35.863,35.8981,134630.0
2020-01-06 14:50:00,40.9,40.94,40.87,40.93,163712.0,35.8981,35.9332,35.8717,35.9244,163712.0
2020-01-06 15:00:00,40.94,41.02,40.93,41.01,337077.0,35.9332,36.0034,35.9244,35.9946,337077.0
2020-01-06 15:10:00,41.01,41.08,40.99,41.04,215979.0,35.9946,36.0561,35.9771,36.021,215979.0
2020-01-06 15:20:00,41.04,41.07,40.95,41.06,232873.0,36.021,36.0473,35.942,36.0385,232873.0
2020-01-06 15:30:00,41.05,41.05,40.82,40.89,552657.0,36.0297,36.0297,35.8279,35.8893,552657.0
2020-01-06 15:40:00,40.89,40.96,40.87,40.96,390374.0,35.8893,35.9507,35.8717,35.9507,390374.0
2020-01-06 15:50:00,40.95,40.96,40.82,40.83,932434.0,35.942,35.9507,35.8279,35.8366,932434.0
2020-01-07 09:30:00,40.53,40.6,40.44,40.5,351648.0,35.5733,35.6348,35.4943,35.547,351648.0
2020-01-07 09:40:00,40.49,40.5,40.29,40.37,202318.0,35.5382,35.547,35.3627,35.4329,202318.0
2020-01-07 09:50:00,40.38,40.42,40.3,40.35,167529.0,35.4417,35.4768,35.3715,35.4153,167529.0
2020-01-07 10:00:00,40.36,40.37,40.24,40.31,210804.0,35.4241,35.4329,35.3188,35.3802,210804.0
2020-01-07 10:10:00,40.31,40.31,40.21,40.27,115849.0,35.3802,35.3802,35.2925,35.3451,115849.0
2020-01-07 10:20:00,40.28,40.3,40.15,40.3,321503.0,35.3539,35.3715,35.2398,35.3715,321503.0
2020-01-07 10:30:00,40.29,40.35,40.21,40.27,155742.0,35.3627,35.4153,35.2925,35.3451,155742.0
2020-01-07 10:40:00,40.27,40.34,40.22,40.32,156407.0,35.3451,35.4066,35.3012,35.389,156407.0
2020-01-07 10:50:00,40.32,40.37,40.18,40.2,157928.0,35.389,35.4329,35.2661,35.2837,157928.0
2020-01-07 11:00:00,40.2,40.26,40.17,40.24,109170.0,35.2837,35.3363,35.2574,35.3188,109170.0
2020-01-07 11:10:00,40.25,40.25,40.09,40.1,107663.0,35.3276,35.3276,35.1871,35.1959,107663.0
2020-01-07 11:20:00,40.1,40.11,39.96,40.02,267407.0,35.1959,35.2047,35.073,35.1257,267407.0
2020-01-07 11:30:00,40.02,40.02,39.95,40.02,158517.0,35.1257,35.1257,35.0643,35.1257,158517.0
2020-01-07 11:40:00,40.02,40.02,39.86,39.88,453172.0,35.1257,35.1257,34.9853,35.0028,453172.0
2020-01-07 11:50:00,39.87,39.88,39.76,39.87,315315.0,34.994,35.0028,34.8975,34.994,315315.0
2020-01-07 12:00:00,39.88,39.88,39.77,39.82,244518.0,35.0028,35.0028,34.9063,34.9502,244518.0
2020-01-07 12:10:00,39.82,39.84,39.73,39.78,165475.0,34.9502,34.9677,34.8712,34.9151,165475.0
2020-01-07 12:20:00,39.78,39.81,39.74,39.8,159132.0,34.9151,34.9414,34.8799,34.9326,159132.0
2020-01-07 12:30:00,39.8,39.82,39.75,39.79,110750.0,34.9326,34.9502,34.8887,34.9238,110750.0
2020-01-07 12:40:00,39.79,39.82,39.76,39.78,129781.0,34.9238,34.9502,34.8975,34.9151,129781.0
2020-01-07 12:50:00,39.79,39.87,39.79,39.87,253314.0,34.9238,34.994,34.9238,34.994,253314.0
2020-01-07 13:00:00,39.87,39.94,39.85,39.93,106797.0,34.994,35.0555,34.9765,35.0467,106797.0
2020-01-07 13:10:00,39.93,39.96,39.88,39.95,84812.0,35.0467,35.073,35.0028,35.0643,84812.0
2020-01-07 13:20:00,39.94,39.97,39.89,39.9,181961.0,35.0555,35.0818,35.0116,35.0204,181961.0
2020-01-07 13:30:00,39.91,39.93,39.83,39.9,234853.0,35.0292,35.0467,34.9589,35.0204,234853.0
2020-01-07 13:40:00,39.9,39.93,39.88,39.91,98331.0,35.0204,35.0467,35.0028,35.0292,98331.0
2020-01-07 13:50:00,39.92,40.02,39.91,40.01,169381.0,35.0379,35.1257,35.0292,35.1169,169381.0
2020-01-07 14:00:00,40.01,40.07,39.99,40.03,104254.0,35.1169,35.1696,35.0994,35.1345,104254.0
2020-01-07 14:10:00,40.03,40.18,40.01,40.17,166478.0,35.1345,35.2661,35.1169,35.2574,166478.0
2020-01-07 14:20:00,40.18,40.29,40.16,40.26,156897.0,35.2661,35.3627,35.2486,35.3363,156897.0
2020-01-07 14:30:00,40.25,40.29,40.23,40.28,89160.0,35.3276,35.3627,35.31,35.3539,89160.0
2020-01-07 14:40:00,40.27,40.31,40.27,40.28,140141.0,35.3451,35.3802,35.3451,35.3539,140141.0
2020-01-07 14:50:00,40.27,40.33,40.24,40.31,100615.0,35.3451,35.3978,35.3188,35.3802,100615.0
2020-01-07 15:00:00,40.32,40.49,40.31,40.49,233189.0,35.389,35.5382,35.3802,35.5382,233189.0
2020-01-07 15:10:00,40.48,40.51,40.46,40.48,239251.0,35.5294,35.5558,35.5119,35.5294,239251.0
2020-01-07 15:20:00,40.49,40.49,40.39,40.43,156971.0,35.5382,35.5382,35.4505,35.4856,156971.0
2020-01-07 15:30:00,40.43,40.48,40.39,40.47,144686.0,35.4856,35.5294,35.4505,35.5207,144686.0
2020-01-07 15:40:00,40.48,40.51,40.43,40.48,228031.0,35.5294,35.5558,35.4856,35.5294,228031.0
2020-01-07 15:50:00,40.48,40.61,40.43,40.59,1286833.0,35.5294,35.6435,35.4856,35.626,1286833.0
2020-01-08 09:30:00,40.28,40.44,40.22,40.3,620770.0,35.3539,35.4943,35.3012,35.3715,620770.0
2020-01-08 09:40:00,40.31,40.42,40.23,40.23,281453.0,35.3802,35.4768,35.31,35.31,281453.0
2020-01-08 09:50:00,40.24,40.43,40.14,40.37,487994.0,35.3188,35.4856,35.231,35.4329,487994.0
2020-01-08 10:00:00,40.37,40.38,40.16,40.2,140706.0,35.4329,35.4417,35.2486,35.2837,140706.0
2020-01-08 10:10:00,40.19,40.27,40.15,40.18,321193.0,35.2749,35.3451,35.2398,35.2661,321193.0
2020-01-08 10:20:00,40.18,40.23,40.11,40.11,169176.0,35.2661,35.31,35.2047,35.2047,169176.0
2020-01-08 10:30:00,40.12,40.18,39.81,39.93,305726.0,35.2135,35.2661,34.9414,35.0467,305726.0
2020-01-08 10:40:00,39.92,39.99,39.89,39.98,175391.0,35.0379,35.0994,35.0116,35.0906,175391.0
2020-01-08 10:50:00,39.98,40.0,39.89,39.92,262816.0,35.0906,35.1081,35.0116,35.0379,262816.0
2020-01-08 11:00:00,39.93,39.94,39.86,39.91,111191.0,35.0467,35.0555,34.9853,35.0292,111191.0
2020-01-08 11:10:00,39.91,39.93,39.75,39.78,195740.0,35.0292,35.0467,34.8887,34.9151,195740.0
2020-01-08 11:20:00,39.79,39.85,39.67,39.76,312569.0,34.9238,34.9765,34.8185,34.8975,312569.0
2020-01-08 11:30:00,39.75,39.75,39.54,39.63,308844.0,34.8887,34.8887,34.7044,34.7834,308844.0
2020-01-08 11:40:00,39.63,39.69,39.51,39.57,325500.0,34.7834,34.8361,34.6781,34.7307,325500.0
2020-01-08 11:50:00,39.57,39.6,39.44,39.44,359567.0,34.7307,34.7571,34.6166,34.6166,359567.0
2020-01-08 12:00:00,39.44,39.62,39.39,39.56,253592.0,34.6166,34.7746,34.5727,34.722,253592.0
2020-01-08 12:10:00,39.57,39.72,39.57,39.68,112782.0,34.7307,34.8624,34.7307,34.8273,112782.0
2020-01-08 12:20:00,39.68,39.72,39.63,39.71,86232.0,34.8273,34.8624,34.7834,34.8536,86232.0
2020-01-08 12:30:00,39.7,39.74,39.65,39.66,81476.0,34.8448,34.8799,34.801,34.8097,81476.0
2020-01-08 12:40:00,39.66,39.72,39.64,39.7,91681.0,34.8097,34.8624,34.7922,34.8448,91681.0
2020-01-08 12:50:00,39.7,39.73,39.65,39.68,76588.0,34.8448,34.8712,34.801,34.8273,76588.0
2020-01-08 13:00:00,39.69,39.7,39.61,39.64,85610.0,34.8361,34.8448,34.7658,34.7922,85610.0
2020-01-08 13:10:00,39.64,39.66,39.54,39.64,108151.0,34.7922,34.8097,34.7044,34.7922,108151.0
2020-01-08 13:20:00,39.64,39.65,39.54,39.57,215084.0,34.7922,34.801,34.7044,34.7307,215084.0
2020-01-08 13:30:00,39.58,39.58,39.5,39.5,134479.0,34.7395,34.7395,34.6693,34.6693,134479.0
2020-01-08 13:40:00,39.51,39.52,39.42,39.42,179509.0,34.6781,34.6868,34.5991,34.5991,179509.0
2020-01-08 13:50:00,39.42,39.45,39.31,39.31,184260.0,34.5991,34.6254,34.5025,34.5025,184260.0
2020-01-08 14:00:00,39.32,39.45,39.31,39.4,191382.0,34.5113,34.6254,34.5025,34.5815,191382.0
2020-01-08 14:10:00,39.4,39.43,39.34,39.39,140523.0,34.5815,34.6079,34.5289,34.5727,140523.0
2020-01-08 14:20:00,39.39,39.42,39.35,39.39,146526.0,34.5727,34.5991,34.5376,34.5727,146526.0
2020-01-08 14:30:00,39.4,39.54,39.4,39.54,205403.0,34.5815,34.7044,34.5815,34.7044,205403.0
2020-01-08 14:40:00,39.54,39.59,39.52,39.57,114260.0,34.7044,34.7483,34.6868,34.7307,114260.0
2020-01-08 14:50:00,39.56,39.58,39.52,39.56,93709.0,34.722,34.7395,34.6868,34.722,93709.0
2020-01-08 15:00:00,39.56,39.65,39.55,39.63,103361.0,34.722,34.801,34.7132,34.7834,103361.0
2020-01-08 15:10:00,39.63,39.73,39.63,39.7,115589.0,34.7834,34.8712,34.7834,34.8448,115589.0
2020-01-08 15:20:00,39.7,39.73,39.65,39.7,136176.0,34.8448,34.8712,34.801,34.8448,136176.0
2020-01-08 15:30:00,39.7,39.71,39.59,39.61,196328.0,34.8448,34.8536,34.7483,34.7658,196328.0
2020-01-08 15:40:00,39.6,39.61,39.46,39.48,420714.0,34.7571,34.7658,34.6342,34.6517,420714.0
2020-01-08 15:50:00,39.48,39.52,39.4,39.41,778985.0,34.6517,34.6868,34.5815,34.5903,778985.0
2020-01-09 09:30:00,39.52,39.58,39.29,39.41,424195.0,34.6868,34.7395,34.485,34.5903,424195.0
2020-01-09 09:40:00,39.41,39.47,39.24,39.34,350828.0,34.5903,34.643,34.4411,34.5289,350828.0
2020-01-09 09:50:00,39.35,39.41,39.25,39.3,285155.0,34.5376,34.5903,34.4499,34.4938,285155.0
2020-01-09 10:00:00,39.29,39.3,38.97,39.07,462709.0,34.485,34.4938,34.2041,34.2919,462709.0
2020-01-09 10:10:00,39.06,39.06,38.79,38.91,384743.0,34.2831,34.2831,34.0461,34.1514,384743.0
2020-01-09 10:20:00,38.9,39.01,38.86,38.99,132542.0,34.1427,34.2392,34.1076,34.2217,132542.0
2020-01-09 10:30:00,39.01,39.01,38.72,38.88,346424.0,34.2392,34.2392,33.9847,34.1251,346424.0
2020-01-09 10:40:00,38.87,39.08,38.83,39.06,291419.0,34.1163,34.3007,34.0812,34.2831,291419.0
2020-01-09 10:50:00,39.06,39.13,38.98,39.1,183418.0,34.2831,34.3445,34.2129,34.3182,183418.0
2020-01-09 11:00:00,39.09,39.12,38.93,38.97,229145.0,34.3094,34.3358,34.169,34.2041,229145.0
2020-01-09 11:10:00,38.96,39.13,38.94,39.11,187176.0,34.1953,34.3445,34.1778,34.327,187176.0
2020-01-09 11:20:00,39.12,39.16,39.05,39.1,205547.0,34.3358,34.3709,34.2743,34.3182,205547.0
2020-01-09 11:30:00,39.1,39.2,39.04,39.18,157765.0,34.3182,34.406,34.2656,34.3884,157765.0
2020-01-09 11:40:00,39.19,39.32,39.17,39.31,131701.0,34.3972,34.5113,34.3797,34.5025,131701.0
2020-01-09 11:50:00,39.32,39.44,39.29,39.43,103999.0,34.5113,34.6166,34.485,34.6079,103999.0
2020-01-09 12:00:00,39.42,39.52,39.4,39.51,153088.0,34.5991,34.6868,34.5815,34.6781,153088.0
2020-01-09 12:10:00,39.51,39.51,39.37,39.4,178936.0,34.6781,34.6781,34.5552,34.5815,178936.0
2020-01-09 12:20:00,39.4,39.42,39.32,39.32,157357.0,34.5815,34.5991,34.5113,34.5113,157357.0
2020-01-09 12:30:00,39.33,39.33,39.25,39.26,175849.0,34.5201,34.5201,34.4499,34.4586,175849.0
2020-01-09 12:40:00,39.26,39.36,39.23,39.36,162925.0,34.4586,34.5464,34.4323,34.5464,162925.0
2020-01-09 12:50:00,39.36,39.4,39.33,39.38,138964.0,34.5464,34.5815,34.5201,34.564,138964.0
2020-01-09 13:00:00,39.38,39.5,39.38,39.49,112563.0,34.564,34.6693,34.564,34.6605,112563.0
2020-01-09 13:10:00,39.5,39.56,39.48,39.56,158736.0,34.6693,34.722,34.6517,34.722,158736.0
2020-01-09 13:20:00,39.56,39.62,39.52,39.56,217958.0,34.722,34.7746,34.6868,34.722,217958.0
2020-01-09 13:30:00,39.57,39.57,39.43,39.44,269800.0,34.7307,34.7307,34.6079,34.6166,269800.0
2020-01-09 13:40:00,39.44,39.44,39.38,39.42,260845.0,34.6166,34.6166,34.564,34.5991,260845.0
2020-01-09 13:50:00,39.42,39.48,39.42,39.45,239498.0,34.5991,34.6517,34.5991,34.6254,239498.0
2020-01-09 14:00:00,39.44,39.59,39.42,39.59,344895.0,34.6166,34.7483,34.5991,34.7483,344895.0
2020-01-09 14:10:00,39.58,39.72,39.56,39.71,266528.0,34.7395,34.8624,34.722,34.8536,266528.0
2020-01-09 14:20:00,39.7,39.84,39.66,39.82,337960.0,34.8448,34.9677,34.8097,34.9502,337960.0
2020-01-09 14:30:00,39.82,39.95,39.8,39.9,337027.0,34.9502,35.0643,34.9326,35.0204,337027.0
2020-01-09 14:40:00,39.9,40.05,39.9,39.94,259422.0,35.0204,35.152,35.0204,35.0555,259422.0
2020-01-09 14:50:00,39.94,40.04,39.91,40.03,199270.0,35.0555,35.1433,35.0292,35.1345,199270.0
2020-01-09 15:00:00,40.03,40.09,40.0,40.05,268875.0,35.1345,35.1871,35.1081,35.152,268875.0
2020-01-09 15:10:00,40.04,40.04,39.88,39.9,241412.0,35.1433,35.1433,35.0028,35.0204,241412.0
2020-01-09 15:20:00,39.89,39.9,39.78,39.78,184410.0,35.0116,35.0204,34.9151,34.9151,184410.0
2020-01-09 15:30:00,39.79,39.84,39.77,39.79,214622.0,34.9238,34.9677,34.9063,34.9238,214622.0
2020-01-09 15:40:00,39.79,39.83,39.77,39.83,247184.0,34.9238,34.9589,34.9063,34.9589,247184.0
2020-01-09 15:50:00,39.83,39.9,39.83,39.86,616102.0,34.9589,35.0204,34.9589,34.9853,616102.0
2020-01-10 09:30:00,39.73,39.79,39.61,39.68,454957.0,34.8712,34.9238,34.7658,34.8273,454957.0
2020-01-10 09:40:00,39.68,39.7,39.51,39.64,348896.0,34.8273,34.8448,34.6781,34.7922,348896.0
2020-01-10 09:50:00,39.65,39.87,39.63,39.79,280293.0,34.801,34.994,34.7834,34.9238,280293.0
2020-01-10 10:00:00,39.8,39.85,39.69,39.81,105206.0,34.9326,34.9765,34.8361,34.9414,105206.0
2020-01-10 10:10:00,39.81,39.93,39.79,39.93,261425.0,34.9414,35.0467,34.9238,35.0467,261425.0
2020-01-10 10:20:00,39.93,39.99,39.88,39.95,170400.0,35.0467,35.0994,35.0028,35.0643,170400.0
2020-01-10 10:30:00,39.96,40.02,39.93,40.02,204713.0,35.073,35.1257,35.0467,35.1257,204713.0
2020-01-10 10:40:00,40.02,40.07,39.91,39.92,202748.0,35.1257,35.1696,35.0292,35.0379,202748.0
2020-01-10 10:50:00,39.91,40.09,39.87,40.02,177808.0,35.0292,35.1871,34.994,35.1257,177808.0
2020-01-10 11:00:00,40.01,40.05,39.97,40.03,145055.0,35.1169,35.152,35.0818,35.1345,145055.0
2020-01-10 11:10:00,40.03,40.03,39.86,39.93,134948.0,35.1345,35.1345,34.9853,35.0467,134948.0
2020-01-10 11:20:00,39.92,39.95,39.86,39.89,185895.0,35.0379,35.0643,34.9853,35.0116,185895.0
2020-01-10 11:30:00,39.89,40.09,39.86,40.08,226481.0,35.0116,35.1871,34.9853,35.1784,226481.0
2020-01-10 11:40:00,40.08,40.08,39.94,39.96,191741.0,35.1784,35.1784,35.0555,35.073,191741.0
2020-01-10 11:50:00,39.96,39.98,39.83,39.86,124850.0,35.073,35.0906,34.9589,34.9853,124850.0
2020-01-10 12:00:00,39.86,39.88,39.81,39.84,101000.0,34.9853,35.0028,34.9414,34.9677,101000.0
2020-01-10 12:10:00,39.84,39.85,39.71,39.8,153814.0,34.9677,34.9765,34.8536,34.9326,153814.0
2020-01-10 12:20:00,39.8,39.88,39.75,39.87,96475.0,34.9326,35.0028,34.8887,34.994,96475.0
2020-01-10 12:30:00,39.88,39.9,39.83,39.84,72767.0,35.0028,35.0204,34.9589,34.9677,72767.0
2020-01-10 12:40:00,39.83,39.84,39.78,39.79,55895.0,34.9589,34.9677,34.9151,34.9238,55895.0
2020-01-10 12:50:00,39.79,39.84,39.76,39.81,90361.0,34.9238,34.9677,34.8975,34.9414,90361.0
2020-01-10 13:00:00,39.82,39.85,39.81,39.81,76005.0,34.9502,34.9765,34.9414,34.9414,76005.0
2020-01-10 13:10:00,39.83,39.88,39.8,39.88,84154.0,34.9589,35.0028,34.9326,35.0028,84154.0
2020-01-10 13:20:00,39.88,39.95,39.85,39.93,100593.0,35.0028,35.0643,34.9765,35.0467,100593.0
2020-01-10 13:30:00,39.94,39.94,39.85,39.86,91499.0,35.0555,35.0555,34.9765,34.9853,91499.0
2020-01-10 13:40:00,39.87,39.93,39.83,39.92,61420.0,34.994,35.0467,34.9589,35.0379,61420.0
2020-01-10 13:50:00,39.93,39.95,39.9,39.91,77754.0,35.0467,35.0643,35.0204,35.0292,77754.0
2020-01-10 14:00:00,39.9,39.91,39.85,39.88,101105.0,35.0204,35.0292,34.9765,35.0028,101105.0
2020-01-10 14:10:00,39.88,39.9,39.83,39.89,61608.0,35.0028,35.0204,34.9589,35.0116,61608.0
2020-01-10 14:20:00,39.89,39.92,39.86,39.88,105364.0,35.0116,35.0379,34.9853,35.0028,105364.0
2020-01-10 14:30:00,39.88,39.93,39.87,39.91,73525.0,35.0028,35.0467,34.994,35.0292,73525.0
2020-01-10 14:40:00,39.91,39.94,39.87,39.91,86163.0,35.0292,35.0555,34.994,35.0292,86163.0
2020-01-10 14:50:00,39.9,39.93,39.89,39.91,68045.0,35.0204,35.0467,35.0116,35.0292,68045.0
2020-01-10 15:00:00,39.91,39.93,39.82,39.84,130347.0,35.0292,35.0467,34.9502,34.9677,130347.0
2020-01-10 15:10:00,39.84,39.87,39.8,39.85,139434.0,34.9677,34.994,34.9326,34.9765,139434.0
2020-01-10 15:20:00,39.84,39.88,39.83,39.85,108966.0,34.9677,35.0028,34.9589,34.9765,108966.0
2020-01-10 15:30:00,39.86,39.86,39.77,39.77,213030.0,34.9853,34.9853,34.9063,34.9063,213030.0
2020-01-10 15:40:00,39.77,39.86,39.77,39.79,249890.0,34.9063,34.9853,34.9063,34.9238,249890.0
2020-01-10 15:50:00,39.78,39.89,39.77,39.82,557449.0,34.9151,35.0116,34.9063,34.9502,557449.0
2020-01-13 09:30:00,39.83,39.84,39.37,39.44,387705.0,34.9589,34.9677,34.5552,34.6166,387705.0
2020-01-13 09:40:00,39.44,39.57,39.26,39.26,262587.0,34.6166,34.7307,34.4586,34.4586,262587.0
2020-01-13 09:50:00,39.26,39.39,39.24,39.38,350035.0,34.4586,34.5727,34.4411,34.564,350035.0
2020-01-13 10:00:00,39.39,39.39,39.19,39.28,305005.0,34.5727,34.5727,34.3972,34.4762,305005.0
2020-01-13 10:10:00,39.28,39.31,39.11,39.2,197710.0,34.4762,34.5025,34.327,34.406,197710.0
2020-01-13 10:20:00,39.19,39.23,39.12,39.13,196949.0,34.3972,34.4323,34.3358,34.3445,196949.0
2020-01-13 10:30:00,39.13,39.13,38.97,39.03,279216.0,34.3445,34.3445,34.2041,34.2568,279216.0
2020-01-13 10:40:00,39.04,39.28,39.01,39.23,233021.0,34.2656,34.4762,34.2392,34.4323,233021.0
2020-01-13 10:50:00,39.23,39.43,39.23,39.32,282981.0,34.4323,34.6079,34.4323,34.5113,282981.0
2020-01-13 11:00:00,39.33,39.37,39.23,39.3,969404.0,34.5201,34.5552,34.4323,34.4938,969404.0
2020-01-13 11:10:00,39.3,39.42,39.29,39.38,232813.0,34.4938,34.5991,34.485,34.564,232813.0
2020-01-13 11:20:00,39.37,39.38,39.24,39.32,238591.0,34.5552,34.564,34.4411,34.5113,238591.0
2020-01-13 11:30:00,39.32,39.38,39.27,39.33,208784.0,34.5113,34.564,34.4674,34.5201,208784.0
2020-01-13 11:40:00,39.33,39.46,39.33,39.39,177825.0,34.5201,34.6342,34.5201,34.5727,177825.0
2020-01-13 11:50:00,39.4,39.4,39.28,39.29,134392.0,34.5815,34.5815,34.4762,34.485,134392.0
2020-01-13 12:00:00,39.29,39.34,39.26,39.31,82931.0,34.485,34.5289,34.4586,34.5025,82931.0
2020-01-13 12:10:00,39.32,39.36,39.2,39.24,141611.0,34.5113,34.5464,34.406,34.4411,141611.0
2020-01-13 12:20:00,39.24,39.25,39.18,39.19,101546.0,34.4411,34.4499,34.3884,34.3972,101546.0
2020-01-13 12:30:00,39.18,39.23,39.14,39.14,94024.0,34.3884,34.4323,34.3533,34.3533,94024.0
2020-01-13 12:40:00,39.14,39.15,39.02,39.09,444989.0,34.3533,34.3621,34.248,34.3094,444989.0
2020-01-13 12:50:00,39.09,39.1,39.01,39.05,156664.0,34.3094,34.3182,34.2392,34.2743,156664.0
2020-01-13 13:00:00,39.05,39.17,39.05,39.11,113140.0,34.2743,34.3797,34.2743,34.327,113140.0
2020-01-13 13:10:00,39.11,39.21,39.1,39.15,116983.0,34.327,34.4148,34.3182,34.3621,116983.0
2020-01-13 13:20:00,39.14,39.19,39.11,39.14,161515.0,34.3533,34.3972,34.327,34.3533,161515.0
2020-01-13 13:30:00,39.13,39.24,39.12,39.23,83746.0,34.3445,34.4411,34.3358,34.4323,83746.0
2020-01-13 13:40:00,39.23,39.35,39.22,39.32,102440.0,34.4323,34.5376,34.4235,34.5113,102440.0
2020-01-13 13:50:00,39.32,39.38,39.31,39.33,83867.0,34.5113,34.564,34.5025,34.5201,83867.0
2020-01-13 14:00:00,39.33,39.34,39.29,39.3,105374.0,34.5201,34.5289,34.485,34.4938,105374.0
2020-01-13 14:10:00,39.3,39.34,39.26,39.29,82017.0,34.4938,34.5289,34.4586,34.485,82017.0
2020-01-13 14:20:00,39.28,39.34,39.26,39.3,79610.0,34.4762,34.5289,34.4586,34.4938,79610.0
2020-01-13 14:30:00,39.31,39.32,39.24,39.29,94242.0,34.5025,34.5113,34.4411,34.485,94242.0
2020-01-13 14:40:00,39.29,39.4,39.28,39.38,144878.0,34.485,34.5815,34.4762,34.564,144878.0
2020-01-13 14:50:00,39.38,39.38,39.32,39.37,72633.0,34.564,34.564,34.5113,34.5552,72633.0
2020-01-13 15:00:00,39.37,39.4,39.34,39.4,128565.0,34.5552,34.5815,34.5289,34.5815,128565.0
2020-01-13 15:10:00,39.39,39.4,39.25,39.26,127095.0,34.5727,34.5815,34.4499,34.4586,127095.0
2020-01-13 15:20:00,39.26,39.28,39.22,39.23,115210.0,34.4586,34.4762,34.4235,34.4323,115210.0
2020-01-13 15:30:00,39.24,39.25,39.16,39.23,241207.0,34.4411,34.4499,34.3709,34.4323,241207.0
2020-01-13 15:40:00,39.23,39.25,39.14,39.23,346130.0,34.4323,34.4499,34.3533,34.4323,346130.0
2020-01-13 15:50:00,39.23,39.26,39.17,39.22,788284.0,34.4323,34.4586,34.3797,34.4235,788284.0
2020-01-14 09:30:00,38.98,39.0,38.41,38.49,969719.0,34.2129,34.2304,33.7126,33.7828,969719.0
2020-01-14 09:40:00,38.49,38.76,38.49,38.66,534698.0,33.7828,34.0198,33.7828,33.932,534698.0
2020-01-14 09:50:00,38.67,38.84,38.62,38.82,950947.0,33.9408,34.09,33.8969,34.0725,950947.0
2020-01-14 10:00:00,38.81,38.93,38.57,38.69,544535.0,34.0637,34.169,33.853,33.9584,544535.0
2020-01-14 10:10:00,38.69,38.8,38.68,38.77,464121.0,33.9584,34.0549,33.9496,34.0286,464121.0
2020-01-14 10:20:00,38.77,38.79,38.53,38.66,750367.0,34.0286,34.0461,33.8179,33.932,750367.0
2020-01-14 10:30:00,38.66,38.79,38.65,38.67,282685.0,33.932,34.0461,33.9232,33.9408,282685.0
2020-01-14 10:40:00,38.68,38.73,38.63,38.71,205193.0,33.9496,33.9935,33.9057,33.9759,205193.0
2020-01-14 10:50:00,38.71,38.76,38.61,38.65,224951.0,33.9759,34.0198,33.8881,33.9232,224951.0
2020-01-14 11:00:00,38.65,38.7,38.6,38.69,220388.0,33.9232,33.9671,33.8794,33.9584,220388.0
2020-01-14 11:10:00,38.69,38.75,38.67,38.73,248355.0,33.9584,34.011,33.9408,33.9935,248355.0
2020-01-14 11:20:00,38.73,38.83,38.65,38.66,412972.0,33.9935,34.0812,33.9232,33.932,412972.0
2020-01-14 11:30:00,38.66,38.67,38.5,38.55,416226.0,33.932,33.9408,33.7916,33.8355,416226.0
2020-01-14 11:40:00,38.56,38.57,38.39,38.43,369035.0,33.8443,33.853,33.695,33.7302,369035.0
2020-01-14 11:50:00,38.43,38.62,38.42,38.59,251424.0,33.7302,33.8969,33.7214,33.8706,251424.0
2020-01-14 12:00:00,38.59,38.84,38.56,38.83,217865.0,33.8706,34.09,33.8443,34.0812,217865.0
2020-01-14 12:10:00,38.83,38.98,38.79,38.96,234337.0,34.0812,34.2129,34.0461,34.1953,234337.0
2020-01-14 12:20:00,38.96,39.09,38.95,39.08,137517.0,34.1953,34.3094,34.1866,34.3007,137517.0
2020-01-14 12:30:00,39.08,39.09,39.04,39.09,82059.0,34.3007,34.3094,34.2656,34.3094,82059.0
2020-01-14 12:40:00,39.09,39.15,39.07,39.14,86255.0,34.3094,34.3621,34.2919,34.3533,86255.0
2020-01-14 12:50:00,39.13,39.24,39.13,39.16,170283.0,34.3445,34.4411,34.3445,34.3709,170283.0
2020-01-14 13:00:00,39.16,39.19,39.1,39.19,139661.0,34.3709,34.3972,34.3182,34.3972,139661.0
2020-01-14 13:10:00,39.19,39.22,39.15,39.17,150412.0,34.3972,34.4235,34.3621,34.3797,150412.0
2020-01-14 13:20:00,39.19,39.26,39.17,39.22,96917.0,34.3972,34.4586,34.3797,34.4235,96917.0
2020-01-14 13:30:00,39.22,39.24,39.05,39.19,171427.0,34.4235,34.4411,34.2743,34.3972,171427.0
2020-01-14 13:40:00,39.19,39.2,39.07,39.09,139838.0,34.3972,34.406,34.2919,34.3094,139838.0
2020-01-14 13:50:00,39.09,39.18,39.06,39.14,112603.0,34.3094,34.3884,34.2831,34.3533,112603.0
2020-01-14 14:00:00,39.14,39.16,39.0,39.01,118691.0,34.3533,34.3709,34.2304,34.2392,118691.0
2020-01-14 14:10:00,39.01,39.04,38.93,38.98,115683.0,34.2392,34.2656,34.169,34.2129,115683.0
2020-01-14 14:20:00,38.98,39.1,38.97,39.07,94671.0,34.2129,34.3182,34.2041,34.2919,94671.0
2020-01-14 14:30:00,39.08,39.2,39.06,39.17,132970.0,34.3007,34.406,34.2831,34.3797,132970.0
2020-01-14 14:40:00,39.17,39.28,39.14,39.27,110567.0,34.3797,34.4762,34.3533,34.4674,110567.0
2020-01-14 14:50:00,39.27,39.28,39.14,39.15,119973.0,34.4674,34.4762,34.3533,34.3621,119973.0
2020-01-14 15:00:00,39.15,39.18,39.11,39.15,126929.0,34.3621,34.3884,34.327,34.3621,126929.0
2020-01-14 15:10:00,39.15,39.28,39.12,39.26,126114.0,34.3621,34.4762,34.3358,34.4586,126114.0
2020-01-14 15:20:00,39.26,39.33,39.25,39.32,252417.0,34.4586,34.5201,34.4499,34.5113,252417.0
2020-01-14 15:30:00,39.32,39.48,39.3,39.45,269425.0,34.5113,34.6517,34.4938,34.6254,269425.0
2020-01-14 15:40:00,39.45,39.49,39.4,39.41,315217.0,34.6254,34.6605,34.5815,34.5903,315217.0
2020-01-14 15:50:00,39.4,39.53,39.39,39.53,1008679.0,34.5815,34.6956,34.5727,34.6956,1008679.0
2020-01-15 09:30:00,39.2,39.36,38.82,38.99,536417.0,34.406,34.5464,34.0725,34.2217,536417.0
2020-01-15 09:40:00,38.98,39.05,38.87,39.0,438407.0,34.2129,34.2743,34.1163,34.2304,438407.0
2020-01-15 09:50:00,39.0,39.01,38.86,38.98,315422.0,34.2304,34.2392,34.1076,34.2129,315422.0
2020-01-15 10:00:00,38.98,39.04,38.92,39.01,150733.0,34.2129,34.2656,34.1602,34.2392,150733.0
2020-01-15 10:10:00,39.01,39.05,38.82,38.89,268486.0,34.2392,34.2743,34.0725,34.1339,268486.0
2020-01-15 10:20:00,38.89,38.94,38.83,38.85,185488.0,34.1339,34.1778,34.0812,34.0988,185488.0
2020-01-15 10:30:00,38.85,38.89,38.63,38.76,343098.0,34.0988,34.1339,33.9057,34.0198,343098.0
2020-01-15 10:40:00,38.77,38.83,38.73,38.83,182606.0,34.0286,34.0812,33.9935,34.0812,182606.0
2020-01-15 10:50:00,38.83,38.83,38.68,38.73,176134.0,34.0812,34.0812,33.9496,33.9935,176134.0
2020-01-15 11:00:00,38.74,38.93,38.71,38.84,287360.0,34.0022,34.169,33.9759,34.09,287360.0
2020-01-15 11:10:00,38.84,38.86,38.73,38.8,210913.0,34.09,34.1076,33.9935,34.0549,210913.0
2020-01-15 11:20:00,38.79,38.95,38.77,38.95,153978.0,34.0461,34.1866,34.0286,34.1866,153978.0
2020-01-15 11:30:00,38.94,38.97,38.82,38.97,195714.0,34.1778,34.2041,34.0725,34.2041,195714.0
2020-01-15 11:40:00,38.97,39.0,38.94,38.99,109817.0,34.2041,34.2304,34.1778,34.2217,109817.0
2020-01-15 11:50:00,39.0,39.03,38.81,38.82,794637.0,34.2304,34.2568,34.0637,34.0725,794637.0
2020-01-15 12:00:00,38.81,38.82,38.66,38.72,275142.0,34.0637,34.0725,33.932,33.9847,275142.0
2020-01-15 12:10:00,38.73,38.81,38.71,38.76,108104.0,33.9935,34.0637,33.9759,34.0198,108104.0
2020-01-15 12:20:00,38.75,38.96,38.75,38.91,139992.0,34.011,34.1953,34.011,34.1514,139992.0
2020-01-15 12:30:00,38.91,39.0,38.88,38.9,216738.0,34.1514,34.2304,34.1251,34.1427,216738.0
2020-01-15 12:40:00,38.89,38.94,38.7,38.71,81879.0,34.1339,34.1778,33.9671,33.9759,81879.0
2020-01-15 12:50:00,38.71,38.76,38.68,38.73,124112.0,33.9759,34.0198,33.9496,33.9935,124112.0
2020-01-15 13:00:00,38.74,38.81,38.71,38.77,79834.0,34.0022,34.0637,33.9759,34.0286,79834.0
2020-01-15 13:10:00,38.76,38.79,38.69,38.7,75906.0,34.0198,34.0461,33.9584,33.9671,75906.0
2020-01-15 13:20:00,38.7,38.72,38.62,38.63,168756.0,33.9671,33.9847,33.8969,33.9057,168756.0
2020-01-15 13:30:00,38.63,38.65,38.53,38.55,136633.0,33.9057,33.9232,33.8179,33.8355,136633.0
2020-01-15 13:40:00,38.54,38.56,38.43,38.48,248466.0,33.8267,33.8443,33.7302,33.774,248466.0
2020-01-15 13:50:00,38.48,38.5,38.23,38.31,275612.0,33.774,33.7916,33.5546,33.6248,275612.0
2020-01-15 14:00:00,38.31,38.31,38.14,38.22,382823.0,33.6248,33.6248,33.4756,33.5458,382823.0
2020-01-15 14:10:00,38.23,38.42,38.22,38.37,235383.0,33.5546,33.7214,33.5458,33.6775,235383.0
2020-01-15 14:20:00,38.37,38.41,38.32,38.37,100265.0,33.6775,33.7126,33.6336,33.6775,100265.0
2020-01-15 14:30:00,38.37,38.41,38.35,38.39,120743.0,33.6775,33.7126,33.6599,33.695,120743.0
2020-01-15 14:40:00,38.39,38.49,38.35,38.48,190907.0,33.695,33.7828,33.6599,33.774,190907.0
2020-01-15 14:50:00,38.48,38.52,38.44,38.49,182146.0,33.774,33.8091,33.7389,33.7828,182146.0
2020-01-15 15:00:00,38.49,38.53,38.43,38.48,270064.0,33.7828,33.8179,33.7302,33.774,270064.0
2020-01-15 15:10:00,38.48,38.49,38.4,38.44,280069.0,33.774,33.7828,33.7038,33.7389,280069.0
2020-01-15 15:20:00,38.43,38.43,38.23,38.28,340891.0,33.7302,33.7302,33.5546,33.5985,340891.0
2020-01-15 15:30:00,38.28,38.32,38.21,38.23,390041.0,33.5985,33.6336,33.5371,33.5546,390041.0
2020-01-15 15:40:00,38.23,38.38,38.23,38.35,388784.0,33.5546,33.6863,33.5546,33.6599,388784.0
2020-01-15 15:50:00,38.36,38.41,38.28,38.33,969501.0,33.6687,33.7126,33.5985,33.6424,969501.0
2020-01-16 09:30:00,38.57,38.91,38.46,38.68,612394.0,33.853,34.1514,33.7565,33.9496,612394.0
2020-01-16 09:40:00,38.7,38.71,38.44,38.49,341032.0,33.9671,33.9759,33.7389,33.7828,341032.0
2020-01-16 09:50:00,38.49,38.56,38.36,38.52,392646.0,33.7828,33.8443,33.6687,33.8091,392646.0
2020-01-16 10:00:00,38.5,38.59,38.47,38.5,212855.0,33.7916,33.8706,33.7653,33.7916,212855.0
2020-01-16 10:10:00,38.5,38.63,38.44,38.49,363753.0,33.7916,33.9057,33.7389,33.7828,363753.0
2020-01-16 10:20:00,38.48,38.67,38.48,38.61,225330.0,33.774,33.9408,33.774,33.8881,225330.0
2020-01-16 10:30:00,38.6,38.74,38.6,38.7,182227.0,33.8794,34.0022,33.8794,33.9671,182227.0
2020-01-16 10:40:00,38.69,38.84,38.6,38.62,188471.0,33.9584,34.09,33.8794,33.8969,188471.0
2020-01-16 10:50:00,38.62,38.75,38.59,38.63,204318.0,33.8969,34.011,33.8706,33.9057,204318.0
2020-01-16 11:00:00,38.63,38.69,38.56,38.63,148549.0,33.9057,33.9584,33.8443,33.9057,148549.0
2020-01-16 11:10:00,38.63,38.69,38.55,38.68,208546.0,33.9057,33.9584,33.8355,33.9496,208546.0
2020-01-16 11:20:00,38.69,38.93,38.68,38.9,330422.0,33.9584,34.169,33.9496,34.1427,330422.0
2020-01-16 11:30:00,38.9,38.92,38.79,38.81,287101.0,34.1427,34.1602,34.0461,34.0637,287101.0
2020-01-16 11:40:00,38.8,38.85,38.75,38.77,182765.0,34.0549,34.0988,34.011,34.0286,182765.0
2020-01-16 11:50:00,38.77,38.81,38.72,38.77,95625.0,34.0286,34.0637,33.9847,34.0286,95625.0
2020-01-16 12:00:00,38.77,38.81,38.72,38.75,100564.0,34.0286,34.0637,33.9847,34.011,100564.0
2020-01-16 12:10:00,38.76,38.79,38.68,38.7,124693.0,34.0198,34.0461,33.9496,33.9671,124693.0
2020-01-16 12:20:00,38.7,38.74,38.63,38.69,105357.0,33.9671,34.0022,33.9057,33.9584,105357.0
2020-01-16 12:30:00,38.69,38.73,38.65,38.67,93126.0,33.9584,33.9935,33.9232,33.9408,93126.0
2020-01-16 12:40:00,38.68,38.69,38.6,38.62,106927.0,33.9496,33.9584,33.8794,33.8969,106927.0
2020-01-16 12:50:00,38.61,38.63,38.49,38.49,117611.0,33.8881,33.9057,33.7828,33.7828,117611.0
2020-01-16 13:00:00,38.5,38.61,38.35,38.61,383627.0,33.7916,33.8881,33.6599,33.8881,383627.0
2020-01-16 13:10:00,38.61,38.67,38.56,38.62,213356.0,33.8881,33.9408,33.8443,33.8969,213356.0
2020-01-16 13:20:00,38.62,38.74,38.61,38.7,227854.0,33.8969,34.0022,33.8881,33.9671,227854.0
2020-01-16 13:30:00,38.69,38.72,38.62,38.71,157478.0,33.9584,33.9847,33.8969,33.9759,157478.0
2020-01-16 13:40:00,38.72,38.77,38.7,38.77,126434.0,33.9847,34.0286,33.9671,34.0286,126434.0
2020-01-16 13:50:00,38.77,38.84,38.65,38.66,240010.0,34.0286,34.09,33.9232,33.932,240010.0
2020-01-16 14:00:00,38.66,38.69,38.61,38.66,130260.0,33.932,33.9584,33.8881,33.932,130260.0
2020-01-16 14:10:00,38.66,38.8,38.65,38.7,222812.0,33.932,34.0549,33.9232,33.9671,222812.0
2020-01-16 14:20:00,38.69,38.69,38.59,38.64,132430.0,33.9584,33.9584,33.8706,33.9145,132430.0
2020-01-16 14:30:00,38.64,38.66,38.58,38.61,109992.0,33.9145,33.932,33.8618,33.8881,109992.0
2020-01-16 14:40:00,38.61,38.65,38.56,38.61,178052.0,33.8881,33.9232,33.8443,33.8881,178052.0
2020-01-16 14:50:00,38.61,38.63,38.54,38.63,169798.0,33.8881,33.9057,33.8267,33.9057,169798.0
2020-01-16 15:00:00,38.63,38.71,38.57,38.59,305588.0,33.9057,33.9759,33.853,33.8706,305588.0
2020-01-16 15:10:00,38.59,38.64,38.55,38.63,135473.0,33.8706,33.9145,33.8355,33.9057,135473.0
2020-01-16 15:20:00,38.63,38.73,38.6,38.72,231371.0,33.9057,33.9935,33.8794,33.9847,231371.0
2020-01-16 15:30:00,38.72,38.79,38.69,38.75,224603.0,33.9847,34.0461,33.9584,34.011,224603.0
2020-01-16 15:40:00,38.75,38.77,38.68,38.72,356024.0,34.011,34.0286,33.9496,33.9847,356024.0
2020-01-16 15:50:00,38.72,38.82,38.68,38.78,820059.0,33.9847,34.0725,33.9496,34.0373,820059.0
2020-01-17 09:30:00,39.01,39.89,38.82,39.89,1864796.0,34.2392,35.0116,34.0725,35.0116,1864796.0
2020-01-17 09:40:00,39.85,39.97,39.63,39.86,735321.0,34.9765,35.0818,34.7834,34.9853,735321.0
2020-01-17 09:50:00,39.88,39.92,39.51,39.55,495024.0,35.0028,35.0379,34.6781,34.7132,495024.0
2020-01-17 10:00:00,39.52,39.67,39.34,39.39,514767.0,34.6868,34.8185,34.5289,34.5727,514767.0
2020-01-17 10:10:00,39.39,39.46,39.3,39.33,276258.0,34.5727,34.6342,34.4938,34.5201,276258.0
2020-01-17 10:20:00,39.33,39.42,39.29,39.33,183111.0,34.5201,34.5991,34.485,34.5201,183111.0
2020-01-17 10:30:00,39.34,39.34,39.14,39.2,305408.0,34.5289,34.5289,34.3533,34.406,305408.0
2020-01-17 10:40:00,39.19,39.35,39.16,39.32,285654.0,34.3972,34.5376,34.3709,34.5113,285654.0
2020-01-17 10:50:00,39.32,39.47,39.27,39.46,256336.0,34.5113,34.643,34.4674,34.6342,256336.0
2020-01-17 11:00:00,39.46,39.54,39.41,39.44,269045.0,34.6342,34.7044,34.5903,34.6166,269045.0
2020-01-17 11:10:00,39.45,39.55,39.41,39.43,186352.0,34.6254,34.7132,34.5903,34.6079,186352.0
2020-01-17 11:20:00,39.43,39.44,39.23,39.25,165518.0,34.6079,34.6166,34.4323,34.4499,165518.0
2020-01-17 11:30:00,39.24,39.39,39.17,39.34,198442.0,34.4411,34.5727,34.3797,34.5289,198442.0
2020-01-17 11:40:00,39.33,39.4,39.21,39.26,243356.0,34.5201,34.5815,34.4148,34.4586,243356.0
2020-01-17 11:50:00,39.27,39.29,39.15,39.16,109374.0,34.4674,34.485,34.3621,34.3709,109374.0
2020-01-17 12:00:00,39.16,39.17,39.05,39.11,179382.0,34.3709,34.3797,34.2743,34.327,179382.0
2020-01-17 12:10:00,39.11,39.14,39.04,39.07,164757.0,34.327,34.3533,34.2656,34.2919,164757.0
2020-01-17 12:20:00,39.08,39.09,38.96,39.0,222212.0,34.3007,34.3094,34.1953,34.2304,222212.0
2020-01-17 12:30:00,39.01,39.04,38.89,38.9,204276.0,34.2392,34.2656,34.1339,34.1427,204276.0
2020-01-17 12:40:00,38.89,38.91,38.76,38.82,312899.0,34.1339,34.1514,34.0198,34.0725,312899.0
2020-01-17 12:50:00,38.83,38.91,38.82,38.9,226782.0,34.0812,34.1514,34.0725,34.1427,226782.0
2020-01-17 13:00:00,38.9,38.99,38.85,38.97,242782.0,34.1427,34.2217,34.0988,34.2041,242782.0
2020-01-17 13:10:00,38.97,39.14,38.95,39.12,271494.0,34.2041,34.3533,34.1866,34.3358,271494.0
2020-01-17 13:20:00,39.11,39.12,38.96,39.02,211916.0,34.327,34.3358,34.1953,34.248,211916.0
2020-01-17 13:30:00,39.02,39.09,39.0,39.05,134932.0,34.248,34.3094,34.2304,34.2743,134932.0
2020-01-17 13:40:00,39.05,39.07,38.93,38.95,140873.0,34.2743,34.2919,34.169,34.1866,140873.0
2020-01-17 13:50:00,38.96,38.96,38.71,38.75,324794.0,34.1953,34.1953,33.9759,34.011,324794.0
2020-01-17 14:00:00,38.76,38.78,38.54,38.56,282543.0,34.0198,34.0373,33.8267,33.8443,282543.0
2020-01-17 14:10:00,38.56,38.57,38.4,38.44,340914.0,33.8443,33.853,33.7038,33.7389,340914.0
2020-01-17 14:20:00,38.44,38.44,38.27,38.33,336240.0,33.7389,33.7389,33.5897,33.6424,336240.0
2020-01-17 14:30:00,38.33,38.48,38.32,38.48,218965.0,33.6424,33.774,33.6336,33.774,218965.0
2020-01-17 14:40:00,38.48,38.48,38.27,38.28,312142.0,33.774,33.774,33.5897,33.5985,312142.0
2020-01-17 14:50:00,38.27,38.39,38.23,38.39,301286.0,33.5897,33.695,33.5546,33.695,301286.0
2020-01-17 15:00:00,38.39,38.42,38.29,38.31,409264.0,33.695,33.7214,33.6073,33.6248,409264.0
2020-01-17 15:10:00,38.3,38.37,38.23,38.24,470920.0,33.6161,33.6775,33.5546,33.5634,470920.0
2020-01-17 15:20:00,38.25,38.28,38.18,38.2,439457.0,33.5722,33.5985,33.5107,33.5283,439457.0
2020-01-17 15:30:00,38.2,38.37,38.18,38.31,629911.0,33.5283,33.6775,33.5107,33.6248,629911.0
2020-01-17 15:40:00,38.32,38.34,38.26,38.3,522281.0,33.6336,33.6512,33.5809,33.6161,522281.0
2020-01-17 15:50:00,38.3,38.38,38.28,38.38,1379123.0,33.6161,33.6863,33.5985,33.6863,1379123.0
2020-01-21 09:30:00,37.63,37.69,37.33,37.48,1043871.0,33.028,33.0807,32.7647,32.8963,1043871.0
2020-01-21 09:40:00,37.49,37.58,37.28,37.45,483759.0,32.9051,32.9841,32.7208,32.87,483759.0
2020-01-21 09:50:00,37.45,37.58,37.4,37.49,411706.0,32.87,32.9841,32.8261,32.9051,411706.0
2020-01-21 10:00:00,37.48,37.63,37.44,37.57,555553.0,32.8963,33.028,32.8612,32.9753,555553.0
2020-01-21 10:10:00,37.58,37.6,37.35,37.36,422127.0,32.9841,33.0017,32.7822,32.791,422127.0
2020-01-21 10:20:00,37.37,37.51,37.34,37.51,411095.0,32.7998,32.9227,32.7735,32.9227,411095.0
2020-01-21 10:30:00,37.51,37.6,37.45,37.55,379168.0,32.9227,33.0017,32.87,32.9578,379168.0
2020-01-21 10:40:00,37.55,37.67,37.55,37.67,394007.0,32.9578,33.0631,32.9578,33.0631,394007.0
2020-01-21 10:50:00,37.67,37.73,37.53,37.55,234610.0,33.0631,33.1158,32.9402,32.9578,234610.0
2020-01-21 11:00:00,37.56,37.63,37.52,37.57,167638.0,32.9665,33.028,32.9314,32.9753,167638.0
2020-01-21 11:10:00,37.57,37.64,37.53,37.62,201339.0,32.9753,33.0368,32.9402,33.0192,201339.0
2020-01-21 11:20:00,37.63,37.65,37.33,37.37,299114.0,33.028,33.0455,32.7647,32.7998,299114.0
2020-01-21 11:30:00,37.37,37.42,37.31,37.38,232618.0,32.7998,32.8437,32.7471,32.8086,232618.0
2020-01-21 11:40:00,37.38,37.56,37.35,37.55,248633.0,32.8086,32.9665,32.7822,32.9578,248633.0
2020-01-21 11:50:00,37.55,37.61,37.43,37.43,205889.0,32.9578,33.0104,32.8524,32.8524,205889.0
2020-01-21 12:00:00,37.43,37.49,37.39,37.45,132197.0,32.8524,32.9051,32.8173,32.87,132197.0
2020-01-21 12:10:00,37.46,37.48,37.35,37.46,214990.0,32.8788,32.8963,32.7822,32.8788,214990.0
2020-01-21 12:20:00,37.47,37.5,37.43,37.44,250955.0,32.8876,32.9139,32.8524,32.8612,250955.0
2020-01-21 12:30:00,37.44,37.57,37.43,37.49,165372.0,32.8612,32.9753,32.8524,32.9051,165372.0
2020-01-21 12:40:00,37.5,37.55,37.48,37.54,118162.0,32.9139,32.9578,32.8963,32.949,118162.0
2020-01-21 12:50:00,37.54,37.56,37.5,37.53,171007.0,32.949,32.9665,32.9139,32.9402,171007.0
2020-01-21 13:00:00,37.53,37.57,37.5,37.54,255732.0,32.9402,32.9753,32.9139,32.949,255732.0
2020-01-21 13:10:00,37.55,37.56,37.41,37.43,175896.0,32.9578,32.9665,32.8349,32.8524,175896.0
2020-01-21 13:20:00,37.43,37.44,37.35,37.39,176122.0,32.8524,32.8612,32.7822,32.8173,176122.0
2020-01-21 13:30:00,37.39,37.44,37.2,37.23,298771.0,32.8173,32.8612,32.6506,32.6769,298771.0
2020-01-21 13:40:00,37.23,37.29,37.18,37.29,284212.0,32.6769,32.7296,32.633,32.7296,284212.0
2020-01-21 13:50:00,37.29,37.29,37.04,37.07,330774.0,32.7296,32.7296,32.5101,32.5365,330774.0
2020-01-21 14:00:00,37.07,37.09,36.96,37.01,389315.0,32.5365,32.554,32.4399,32.4838,389315.0
2020-01-21 14:10:00,37.01,37.01,36.93,36.95,220480.0,32.4838,32.4838,32.4136,32.4312,220480.0
2020-01-21 14:20:00,36.94,37.1,36.9,37.09,342726.0,32.4224,32.5628,32.3873,32.554,342726.0
2020-01-21 14:30:00,37.09,37.26,37.06,37.16,362491.0,32.554,32.7032,32.5277,32.6155,362491.0
2020-01-21 14:40:00,37.16,37.16,36.99,37.01,244591.0,32.6155,32.6155,32.4663,32.4838,244591.0
2020-01-21 14:50:00,37.01,37.01,36.89,36.91,406259.0,32.4838,32.4838,32.3785,32.396,406259.0
2020-01-21 15:00:00,36.9,36.96,36.89,36.93,360221.0,32.3873,32.4399,32.3785,32.4136,360221.0
2020-01-21 15:10:00,36.93,37.02,36.9,37.02,251210.0,32.4136,32.4926,32.3873,32.4926,251210.0
2020-01-21 15:20:00,37.02,37.02,36.95,37.0,260476.0,32.4926,32.4926,32.4312,32.475,260476.0
2020-01-21 15:30:00,36.99,37.02,36.92,37.02,491325.0,32.4663,32.4926,32.4048,32.4926,491325.0
2020-01-21 15:40:00,37.02,37.02,36.95,36.98,502784.0,32.4926,32.4926,32.4312,32.4575,502784.0
2020-01-21 15:50:00,36.98,37.03,36.93,36.96,1275773.0,32.4575,32.5014,32.4136,32.4399,1275773.0
2020-01-22 09:30:00,36.8,36.8,36.39,36.67,671057.0,32.2995,32.2995,31.9396,32.1854,671057.0
2020-01-22 09:40:00,36.67,36.82,36.47,36.47,348091.0,32.1854,32.317,32.0099,32.0099,348091.0
2020-01-22 09:50:00,36.49,36.8,36.44,36.73,299135.0,32.0274,32.2995,31.9835,32.2381,299135.0
2020-01-22 10:00:00,36.72,36.75,36.63,36.68,214839.0,32.2293,32.2556,32.1503,32.1942,214839.0
2020-01-22 10:10:00,36.67,36.68,36.56,36.62,208484.0,32.1854,32.1942,32.0888,32.1415,208484.0
2020-01-22 10:20:00,36.61,36.62,36.5,36.55,273610.0,32.1327,32.1415,32.0362,32.0801,273610.0
2020-01-22 10:30:00,36.55,36.69,36.48,36.68,211359.0,32.0801,32.2029,32.0186,32.1942,211359.0
2020-01-22 10:40:00,36.69,36.74,36.62,36.68,214663.0,32.2029,32.2468,32.1415,32.1942,214663.0
2020-01-22 10:50:00,36.69,36.79,36.68,36.71,120329.0,32.2029,32.2907,32.1942,32.2205,120329.0
2020-01-22 11:00:00,36.72,36.72,36.64,36.69,129209.0,32.2293,32.2293,32.1591,32.2029,129209.0
2020-01-22 11:10:00,36.69,36.71,36.58,36.58,151497.0,32.2029,32.2205,32.1064,32.1064,151497.0
2020-01-22 11:20:00,36.58,36.64,36.53,36.57,260659.0,32.1064,32.1591,32.0625,32.0976,260659.0
2020-01-22 11:30:00,36.56,36.65,36.55,36.64,186729.0,32.0888,32.1678,32.0801,32.1591,186729.0
2020-01-22 11:40:00,36.65,36.68,36.59,36.63,159571.0,32.1678,32.1942,32.1152,32.1503,159571.0
2020-01-22 11:50:00,36.63,36.7,36.59,36.61,177203.0,32.1503,32.2117,32.1152,32.1327,177203.0
2020-01-22 12:00:00,36.6,36.62,36.54,36.6,190458.0,32.124,32.1415,32.0713,32.124,190458.0
2020-01-22 12:10:00,36.61,36.63,36.51,36.52,146310.0,32.1327,32.1503,32.045,32.0537,146310.0
2020-01-22 12:20:00,36.52,36.53,36.31,36.34,362090.0,32.0537,32.0625,31.8694,31.8958,362090.0
2020-01-22 12:30:00,36.35,36.42,36.33,36.38,132585.0,31.9045,31.966,31.887,31.9309,132585.0
2020-01-22 12:40:00,36.39,36.43,36.35,36.42,115811.0,31.9396,31.9747,31.9045,31.966,115811.0
2020-01-22 12:50:00,36.43,36.44,36.31,36.36,140865.0,31.9747,31.9835,31.8694,31.9133,140865.0
2020-01-22 13:00:00,36.35,36.39,36.32,36.36,326546.0,31.9045,31.9396,31.8782,31.9133,326546.0
2020-01-22 13:10:00,36.36,36.38,36.31,36.33,221247.0,31.9133,31.9309,31.8694,31.887,221247.0
2020-01-22 13:20:00,36.33,36.36,36.23,36.31,200908.0,31.887,31.9133,31.7992,31.8694,200908.0
2020-01-22 13:30:00,36.31,36.45,36.3,36.41,260359.0,31.8694,31.9923,31.8606,31.9572,260359.0
2020-01-22 13:40:00,36.41,36.43,36.33,36.34,344897.0,31.9572,31.9747,31.887,31.8958,344897.0
2020-01-22 13:50:00,36.34,36.37,36.28,36.28,249007.0,31.8958,31.9221,31.8431,31.8431,249007.0
2020-01-22 14:00:00,36.28,36.39,36.27,36.39,188022.0,31.8431,31.9396,31.8343,31.9396,188022.0
2020-01-22 14:10:00,36.39,36.46,36.36,36.43,288380.0,31.9396,32.0011,31.9133,31.9747,288380.0
2020-01-22 14:20:00,36.43,36.55,36.41,36.54,208358.0,31.9747,32.0801,31.9572,32.0713,208358.0
2020-01-22 14:30:00,36.54,36.55,36.49,36.5,134589.0,32.0713,32.0801,32.0274,32.0362,134589.0
2020-01-22 14:40:00,36.5,36.6,36.47,36.59,171583.0,32.0362,32.124,32.0099,32.1152,171583.0
2020-01-22 14:50:00,36.59,36.59,36.52,36.55,184858.0,32.1152,32.1152,32.0537,32.0801,184858.0
2020-01-22 15:00:00,36.55,36.56,36.5,36.52,216154.0,32.0801,32.0888,32.0362,32.0537,216154.0
2020-01-22 15:10:00,36.52,36.6,36.52,36.58,201973.0,32.0537,32.124,32.0537,32.1064,201973.0
2020-01-22 15:20:00,36.58,36.58,36.49,36.57,265235.0,32.1064,32.1064,32.0274,32.0976,265235.0
2020-01-22 15:30:00,36.57,36.65,36.55,36.59,455688.0,32.0976,32.1678,32.0801,32.1152,455688.0
2020-01-22 15:40:00,36.58,36.67,36.52,36.66,587796.0,32.1064,32.1854,32.0537,32.1766,587796.0
2020-01-22 15:50:00,36.67,36.73,36.63,36.69,1034873.0,32.1854,32.2381,32.1503,32.2029,1034873.0
2020-01-23 09:30:00,36.07,36.1,35.68,35.76,840054.0,31.6588,31.6851,31.3165,31.3867,840054.0
2020-01-23 09:40:00,35.76,35.79,35.57,35.7,441171.0,31.3867,31.413,31.2199,31.334,441171.0
2020-01-23 09:50:00,35.7,36.08,35.7,36.04,381358.0,31.334,31.6675,31.334,31.6324,381358.0
2020-01-23 10:00:00,36.05,36.12,35.93,36.04,325561.0,31.6412,31.7027,31.5359,31.6324,325561.0
2020-01-23 10:10:00,36.03,36.1,35.92,35.94,255499.0,31.6237,31.6851,31.5271,31.5447,255499.0
2020-01-23 10:20:00,35.94,36.02,35.89,35.99,169393.0,31.5447,31.6149,31.5008,31.5886,169393.0
2020-01-23 10:30:00,36.0,36.03,35.89,35.91,175197.0,31.5973,31.6237,31.5008,31.5183,175197.0
2020-01-23 10:40:00,35.91,35.98,35.89,35.97,136431.0,31.5183,31.5798,31.5008,31.571,136431.0
2020-01-23 10:50:00,35.98,36.12,35.95,36.1,236576.0,31.5798,31.7027,31.5534,31.6851,236576.0
2020-01-23 11:00:00,36.1,36.24,36.05,36.06,344411.0,31.6851,31.808,31.6412,31.65,344411.0
2020-01-23 11:10:00,36.06,36.09,35.95,35.97,178540.0,31.65,31.6763,31.5534,31.571,178540.0
2020-01-23 11:20:00,35.97,36.0,35.93,36.0,213190.0,31.571,31.5973,31.5359,31.5973,213190.0
2020-01-23 11:30:00,35.99,36.11,35.99,36.1,319459.0,31.5886,31.6939,31.5886,31.6851,319459.0
2020-01-23 11:40:00,36.09,36.16,36.06,36.08,192589.0,31.6763,31.7378,31.65,31.6675,192589.0
2020-01-23 11:50:00,36.09,36.13,36.03,36.1,133429.0,31.6763,31.7114,31.6237,31.6851,133429.0
2020-01-23 12:00:00,36.09,36.11,35.98,36.0,204524.0,31.6763,31.6939,31.5798,31.5973,204524.0
2020-01-23 12:10:00,36.0,36.03,35.98,35.98,108319.0,31.5973,31.6237,31.5798,31.5798,108319.0
2020-01-23 12:20:00,35.99,36.03,35.96,35.99,156439.0,31.5886,31.6237,31.5622,31.5886,156439.0
2020-01-23 12:30:00,36.0,36.02,35.95,35.97,185787.0,31.5973,31.6149,31.5534,31.571,185787.0
2020-01-23 12:40:00,35.97,35.97,35.94,35.96,99188.0,31.571,31.571,31.5447,31.5622,99188.0
2020-01-23 12:50:00,35.96,36.0,35.94,35.98,198385.0,31.5622,31.5973,31.5447,31.5798,198385.0
2020-01-23 13:00:00,35.98,36.09,35.96,36.09,223315.0,31.5798,31.6763,31.5622,31.6763,223315.0
2020-01-23 13:10:00,36.09,36.13,36.0,36.05,111256.0,31.6763,31.7114,31.5973,31.6412,111256.0
2020-01-23 13:20:00,36.05,36.23,36.04,36.16,183124.0,31.6412,31.7992,31.6324,31.7378,183124.0
2020-01-23 13:30:00,36.16,36.21,36.13,36.13,389517.0,31.7378,31.7816,31.7114,31.7114,389517.0
2020-01-23 13:40:00,36.13,36.19,36.09,36.15,114129.0,31.7114,31.7641,31.6763,31.729,114129.0
2020-01-23 13:50:00,36.15,36.31,36.14,36.3,121428.0,31.729,31.8694,31.7202,31.8606,121428.0
2020-01-23 14:00:00,36.3,36.36,36.28,36.29,245622.0,31.8606,31.9133,31.8431,31.8519,245622.0
2020-01-23 14:10:00,36.29,36.37,36.24,36.36,158444.0,31.8519,31.9221,31.808,31.9133,158444.0
2020-01-23 14:20:00,36.36,36.41,36.31,36.4,185135.0,31.9133,31.9572,31.8694,31.9484,185135.0
2020-01-23 14:30:00,36.4,36.53,36.39,36.53,295868.0,31.9484,32.0625,31.9396,32.0625,295868.0
2020-01-23 14:40:00,36.52,36.53,36.43,36.43,214290.0,32.0537,32.0625,31.9747,31.9747,214290.0
2020-01-23 14:50:00,36.44,36.46,36.34,36.38,184340.0,31.9835,32.0011,31.8958,31.9309,184340.0
2020-01-23 15:00:00,36.38,36.41,36.35,36.4,141543.0,31.9309,31.9572,31.9045,31.9484,141543.0
2020-01-23 15:10:00,36.39,36.4,36.33,36.36,119492.0,31.9396,31.9484,31.887,31.9133,119492.0
2020-01-23 15:20:00,36.36,36.41,36.32,36.4,198708.0,31.9133,31.9572,31.8782,31.9484,198708.0
2020-01-23 15:30:00,36.4,36.44,36.37,36.4,296079.0,31.9484,31.9835,31.9221,31.9484,296079.0
2020-01-23 15:40:00,36.4,36.47,36.39,36.41,280063.0,31.9484,32.0099,31.9396,31.9572,280063.0
2020-01-23 15:50:00,36.4,36.5,36.38,36.42,976080.0,31.9484,32.0362,31.9309,31.966,976080.0
2020-01-24 09:30:00,36.22,36.22,35.83,35.97,614476.0,31.7904,31.7904,31.4481,31.571,614476.0
2020-01-24 09:40:00,35.97,36.09,35.89,35.98,261531.0,31.571,31.6763,31.5008,31.5798,261531.0
2020-01-24 09:50:00,35.97,36.11,35.88,36.09,196868.0,31.571,31.6939,31.492,31.6763,196868.0
2020-01-24 10:00:00,36.09,36.09,35.89,35.98,135664.0,31.6763,31.6763,31.5008,31.5798,135664.0
2020-01-24 10:10:00,35.99,36.0,35.83,35.85,152954.0,31.5886,31.5973,31.4481,31.4657,152954.0
2020-01-24 10:20:00,35.85,35.91,35.68,35.69,250497.0,31.4657,31.5183,31.3165,31.3252,250497.0
2020-01-24 10:30:00,35.69,35.88,35.66,35.82,247779.0,31.3252,31.492,31.2989,31.4393,247779.0
2020-01-24 10:40:00,35.81,35.81,35.61,35.61,128470.0,31.4306,31.4306,31.255,31.255,128470.0
2020-01-24 10:50:00,35.61,35.71,35.59,35.71,155602.0,31.255,31.3428,31.2375,31.3428,155602.0
2020-01-24 11:00:00,35.72,35.9,35.68,35.9,160984.0,31.3516,31.5096,31.3165,31.5096,160984.0
2020-01-24 11:10:00,35.9,35.92,35.75,35.78,139530.0,31.5096,31.5271,31.3779,31.4042,139530.0
2020-01-24 11:20:00,35.77,35.81,35.71,35.8,195880.0,31.3955,31.4306,31.3428,31.4218,195880.0
2020-01-24 11:30:00,35.8,35.9,35.74,35.84,151128.0,31.4218,31.5096,31.3691,31.4569,151128.0
2020-01-24 11:40:00,35.85,35.86,35.76,35.82,100196.0,31.4657,31.4745,31.3867,31.4393,100196.0
2020-01-24 11:50:00,35.82,35.87,35.78,35.85,124960.0,31.4393,31.4832,31.4042,31.4657,124960.0
2020-01-24 12:00:00,35.84,35.88,35.81,35.83,177190.0,31.4569,31.492,31.4306,31.4481,177190.0
2020-01-24 12:10:00,35.82,35.83,35.65,35.7,209290.0,31.4393,31.4481,31.2901,31.334,209290.0
2020-01-24 12:20:00,35.7,35.75,35.68,35.7,132319.0,31.334,31.3779,31.3165,31.334,132319.0
2020-01-24 12:30:00,35.71,35.8,35.7,35.79,95231.0,31.3428,31.4218,31.334,31.413,95231.0
2020-01-24 12:40:00,35.79,35.84,35.76,35.79,135639.0,31.413,31.4569,31.3867,31.413,135639.0
2020-01-24 12:50:00,35.8,35.8,35.67,35.71,138643.0,31.4218,31.4218,31.3077,31.3428,138643.0
2020-01-24 13:00:00,35.71,35.71,35.63,35.69,170256.0,31.3428,31.3428,31.2726,31.3252,170256.0
2020-01-24 13:10:00,35.69,35.7,35.62,35.64,124853.0,31.3252,31.334,31.2638,31.2814,124853.0
2020-01-24 13:20:00,35.65,35.69,35.51,35.51,189831.0,31.2901,31.3252,31.1673,31.1673,189831.0
2020-01-24 13:30:00,35.52,35.52,35.45,35.52,187709.0,31.176,31.176,31.1146,31.176,187709.0
2020-01-24 13:40:00,35.52,35.53,35.46,35.48,161500.0,31.176,31.1848,31.1234,31.1409,161500.0
2020-01-24 13:50:00,35.48,35.53,35.47,35.49,127534.0,31.1409,31.1848,31.1321,31.1497,127534.0
2020-01-24 14:00:00,35.5,35.5,35.37,35.41,175103.0,31.1585,31.1585,31.0444,31.0795,175103.0
2020-01-24 14:10:00,35.4,35.46,35.35,35.45,203171.0,31.0707,31.1234,31.0268,31.1146,203171.0
2020-01-24 14:20:00,35.45,35.53,35.42,35.52,182333.0,31.1146,31.1848,31.0883,31.176,182333.0
2020-01-24 14:30:00,35.52,35.66,35.52,35.61,152585.0,31.176,31.2989,31.176,31.255,152585.0
2020-01-24 14:40:00,35.61,35.7,35.6,35.64,250112.0,31.255,31.334,31.2463,31.2814,250112.0
2020-01-24 14:50:00,35.65,35.85,35.64,35.81,189266.0,31.2901,31.4657,31.2814,31.4306,189266.0
2020-01-24 15:00:00,35.81,35.82,35.74,35.77,238032.0,31.4306,31.4393,31.3691,31.3955,238032.0
2020-01-24 15:10:00,35.77,35.85,35.77,35.84,197591.0,31.3955,31.4657,31.3955,31.4569,197591.0
2020-01-24 15:20:00,35.84,35.95,35.82,35.94,261491.0,31.4569,31.5534,31.4393,31.5447,261491.0
2020-01-24 15:30:00,35.94,35.96,35.73,35.73,239524.0,31.5447,31.5622,31.3604,31.3604,239524.0
2020-01-24 15:40:00,35.74,35.75,35.65,35.75,288669.0,31.3691,31.3779,31.2901,31.3779,288669.0
2020-01-24 15:50:00,35.74,35.83,35.7,35.77,823740.0,31.3691,31.4481,31.334,31.3955,823740.0
2020-01-27 09:30:00,34.58,34.64,34.16,34.45,1060114.0,30.351,30.4037,29.9824,30.2369,1060114.0
2020-01-27 09:40:00,34.45,34.61,34.25,34.6,647472.0,30.2369,30.3773,30.0614,30.3685,647472.0
2020-01-27 09:50:00,34.6,34.74,34.53,34.58,478064.0,30.3685,30.4914,30.3071,30.351,478064.0
2020-01-27 10:00:00,34.57,34.62,34.37,34.39,343489.0,30.3422,30.3861,30.1667,30.1842,343489.0
2020-01-27 10:10:00,34.39,34.49,34.34,34.45,410147.0,30.1842,30.272,30.1403,30.2369,410147.0
2020-01-27 10:20:00,34.45,34.46,34.32,34.43,450657.0,30.2369,30.2457,30.1228,30.2193,450657.0
2020-01-27 10:30:00,34.44,34.49,34.33,34.43,336097.0,30.2281,30.272,30.1316,30.2193,336097.0
2020-01-27 10:40:00,34.43,34.44,34.1,34.16,352839.0,30.2193,30.2281,29.9297,29.9824,352839.0
2020-01-27 10:50:00,34.16,34.21,34.07,34.1,379766.0,29.9824,30.0262,29.9034,29.9297,379766.0
2020-01-27 11:00:00,34.11,34.13,33.95,34.02,349361.0,29.9385,29.956,29.798,29.8595,349361.0
2020-01-27 11:10:00,34.02,34.12,33.98,34.08,317092.0,29.8595,29.9472,29.8244,29.9121,317092.0
2020-01-27 11:20:00,34.08,34.25,34.04,34.09,315851.0,29.9121,30.0614,29.877,29.9209,315851.0
2020-01-27 11:30:00,34.09,34.22,33.96,34.2,316075.0,29.9209,30.035,29.8068,30.0175,316075.0
2020-01-27 11:40:00,34.19,34.19,34.04,34.09,246703.0,30.0087,30.0087,29.877,29.9209,246703.0
2020-01-27 11:50:00,34.09,34.15,34.01,34.14,268888.0,29.9209,29.9736,29.8507,29.9648,268888.0
2020-01-27 12:00:00,34.14,34.23,34.13,34.22,200425.0,29.9648,30.0438,29.956,30.035,200425.0
2020-01-27 12:10:00,34.22,34.33,34.2,34.3,291072.0,30.035,30.1316,30.0175,30.1052,291072.0
2020-01-27 12:20:00,34.3,34.36,34.26,34.3,242969.0,30.1052,30.1579,30.0701,30.1052,242969.0
2020-01-27 12:30:00,34.3,34.37,34.29,34.34,219229.0,30.1052,30.1667,30.0965,30.1403,219229.0
2020-01-27 12:40:00,34.34,34.39,34.29,34.35,366771.0,30.1403,30.1842,30.0965,30.1491,366771.0
2020-01-27 12:50:00,34.35,34.37,34.29,34.32,198743.0,30.1491,30.1667,30.0965,30.1228,198743.0
2020-01-27 13:00:00,34.32,34.34,34.22,34.23,163418.0,30.1228,30.1403,30.035,30.0438,163418.0
2020-01-27 13:10:00,34.23,34.24,34.16,34.2,243911.0,30.0438,30.0526,29.9824,30.0175,243911.0
2020-01-27 13:20:00,34.2,34.25,34.16,34.21,224117.0,30.0175,30.0614,29.9824,30.0262,224117.0
2020-01-27 13:30:00,34.21,34.25,34.16,34.25,191939.0,30.0262,30.0614,29.9824,30.0614,191939.0
2020-01-27 13:40:00,34.25,34.3,34.24,34.25,147936.0,30.0614,30.1052,30.0526,30.0614,147936.0
2020-01-27 13:50:00,34.25,34.25,34.13,34.16,250040.0,30.0614,30.0614,29.956,29.9824,250040.0
2020-01-27 14:00:00,34.16,34.2,34.07,34.07,379033.0,29.9824,30.0175,29.9034,29.9034,379033.0
2020-01-27 14:10:00,34.08,34.08,33.97,33.98,322414.0,29.9121,29.9121,29.8156,29.8244,322414.0
2020-01-27 14:20:00,33.98,34.03,33.95,34.02,278415.0,29.8244,29.8683,29.798,29.8595,278415.0
2020-01-27 14:30:00,34.01,34.04,33.96,33.99,239707.0,29.8507,29.877,29.8068,29.8331,239707.0
2020-01-27 14:40:00,33.99,34.0,33.93,33.99,246099.0,29.8331,29.8419,29.7805,29.8331,246099.0
2020-01-27 14:50:00,33.98,33.99,33.93,33.96,189586.0,29.8244,29.8331,29.7805,29.8068,189586.0
2020-01-27 15:00:00,33.97,33.97,33.87,33.92,288027.0,29.8156,29.8156,29.7278,29.7717,288027.0
2020-01-27 15:10:00,33.92,34.02,33.89,34.01,308926.0,29.7717,29.8595,29.7454,29.8507,308926.0
2020-01-27 15:20:00,34.0,34.05,33.99,34.03,365456.0,29.8419,29.8858,29.8331,29.8683,365456.0
2020-01-27 15:30:00,34.03,34.05,33.97,34.02,432037.0,29.8683,29.8858,29.8156,29.8595,432037.0
2020-01-27 15:40:00,34.02,34.04,33.95,33.98,490028.0,29.8595,29.877,29.798,29.8244,490028.0
2020-01-27 15:50:00,33.98,34.0,33.91,33.95,1414983.0,29.8244,29.8419,29.7629,29.798,1414983.0
2020-01-28 09:30:00,34.22,34.23,33.6,33.67,643024.0,30.035,30.0438,29.4908,29.5523,643024.0
2020-01-28 09:40:00,33.68,33.68,33.49,33.65,367661.0,29.5611,29.5611,29.3943,29.5347,367661.0
2020-01-28 09:50:00,33.65,33.8,33.54,33.55,205471.0,29.5347,29.6664,29.4382,29.447,205471.0
2020-01-28 10:00:00,33.56,33.77,33.54,33.76,267292.0,29.4557,29.6401,29.4382,29.6313,267292.0
2020-01-28 10:10:00,33.76,34.0,33.74,33.94,302820.0,29.6313,29.8419,29.6137,29.7893,302820.0
2020-01-28 10:20:00,33.94,34.06,33.93,33.99,234515.0,29.7893,29.8946,29.7805,29.8331,234515.0
2020-01-28 10:30:00,33.99,34.14,33.99,34.13,356408.0,29.8331,29.9648,29.8331,29.956,356408.0
2020-01-28 10:40:00,34.13,34.18,33.95,33.97,230769.0,29.956,29.9999,29.798,29.8156,230769.0
2020-01-28 10:50:00,33.96,34.08,33.92,34.08,282409.0,29.8068,29.9121,29.7717,29.9121,282409.0
2020-01-28 11:00:00,34.07,34.09,33.85,33.91,279817.0,29.9034,29.9209,29.7103,29.7629,279817.0
2020-01-28 11:10:00,33.91,34.03,33.9,33.99,165045.0,29.7629,29.8683,29.7542,29.8331,165045.0
2020-01-28 11:20:00,33.98,34.02,33.86,33.91,274447.0,29.8244,29.8595,29.719,29.7629,274447.0
2020-01-28 11:30:00,33.9,33.96,33.83,33.88,168879.0,29.7542,29.8068,29.6927,29.7366,168879.0
2020-01-28 11:40:00,33.88,33.89,33.79,33.85,182915.0,29.7366,29.7454,29.6576,29.7103,182915.0
2020-01-28 11:50:00,33.84,33.96,33.84,33.94,112025.0,29.7015,29.8068,29.7015,29.7893,112025.0
2020-01-28 12:00:00,33.94,34.0,33.89,33.9,136048.0,29.7893,29.8419,29.7454,29.7542,136048.0
2020-01-28 12:10:00,33.9,34.04,33.89,34.02,267858.0,29.7542,29.877,29.7454,29.8595,267858.0
2020-01-28 12:20:00,34.02,34.03,33.94,33.98,158320.0,29.8595,29.8683,29.7893,29.8244,158320.0
2020-01-28 12:30:00,33.98,33.99,33.87,33.88,97682.0,29.8244,29.8331,29.7278,29.7366,97682.0
2020-01-28 12:40:00,33.87,33.94,33.85,33.89,99034.0,29.7278,29.7893,29.7103,29.7454,99034.0
2020-01-28 12:50:00,33.89,33.9,33.84,33.86,98207.0,29.7454,29.7542,29.7015,29.719,98207.0
2020-01-28 13:00:00,33.85,33.86,33.8,33.83,138182.0,29.7103,29.719,29.6664,29.6927,138182.0
2020-01-28 13:10:00,33.83,33.84,33.73,33.76,112312.0,29.6927,29.7015,29.6049,29.6313,112312.0
2020-01-28 13:20:00,33.76,33.81,33.75,33.8,93768.0,29.6313,29.6752,29.6225,29.6664,93768.0
2020-01-28 13:30:00,33.8,33.86,33.78,33.85,146857.0,29.6664,29.719,29.6488,29.7103,146857.0
2020-01-28 13:40:00,33.85,33.89,33.81,33.83,120507.0,29.7103,29.7454,29.6752,29.6927,120507.0
2020-01-28 13:50:00,33.83,33.84,33.78,33.8,107292.0,29.6927,29.7015,29.6488,29.6664,107292.0
2020-01-28 14:00:00,33.8,33.85,33.79,33.82,121746.0,29.6664,29.7103,29.6576,29.6839,121746.0
2020-01-28 14:10:00,33.82,33.92,33.81,33.91,107473.0,29.6839,29.7717,29.6752,29.7629,107473.0
2020-01-28 14:20:00,33.91,33.94,33.86,33.88,76630.0,29.7629,29.7893,29.719,29.7366,76630.0
2020-01-28 14:30:00,33.88,33.97,33.86,33.9,132136.0,29.7366,29.8156,29.719,29.7542,132136.0
2020-01-28 14:40:00,33.91,33.95,33.89,33.9,230748.0,29.7629,29.798,29.7454,29.7542,230748.0
2020-01-28 14:50:00,33.89,33.92,33.87,33.91,156981.0,29.7454,29.7717,29.7278,29.7629,156981.0
2020-01-28 15:00:00,33.91,33.93,33.87,33.88,148624.0,29.7629,29.7805,29.7278,29.7366,148624.0
2020-01-28 15:10:00,33.89,33.96,33.88,33.93,117877.0,29.7454,29.8068,29.7366,29.7805,117877.0
2020-01-28 15:20:00,33.92,34.01,33.92,34.01,169771.0,29.7717,29.8507,29.7717,29.8507,169771.0
2020-01-28 15:30:00,34.01,34.09,33.99,33.99,330842.0,29.8507,29.9209,29.8331,29.8331,330842.0
2020-01-28 15:40:00,33.99,34.05,33.98,34.01,263646.0,29.8331,29.8858,29.8244,29.8507,263646.0
2020-01-28 15:50:00,34.01,34.03,33.95,33.96,819920.0,29.8507,29.8683,29.798,29.8068,819920.0
2020-01-29 09:30:00,34.3,34.63,34.17,34.18,599910.0,30.1052,30.3949,29.9911,29.9999,599910.0
2020-01-29 09:40:00,34.18,34.45,34.17,34.32,158367.0,29.9999,30.2369,29.9911,30.1228,158367.0
2020-01-29 09:50:00,34.32,34.36,34.11,34.2,202311.0,30.1228,30.1579,29.9385,30.0175,202311.0
2020-01-29 10:00:00,34.2,34.22,34.08,34.19,317115.0,30.0175,30.035,29.9121,30.0087,317115.0
2020-01-29 10:10:00,34.18,34.31,34.12,34.28,200960.0,29.9999,30.114,29.9472,30.0877,200960.0
2020-01-29 10:20:00,34.29,34.48,34.28,34.4,235364.0,30.0965,30.2632,30.0877,30.193,235364.0
2020-01-29 10:30:00,34.4,34.4,34.2,34.38,288359.0,30.193,30.193,30.0175,30.1755,288359.0
2020-01-29 10:40:00,34.38,34.4,34.23,34.3,99669.0,30.1755,30.193,30.0438,30.1052,99669.0
2020-01-29 10:50:00,34.3,34.32,34.23,34.27,126992.0,30.1052,30.1228,30.0438,30.0789,126992.0
2020-01-29 11:00:00,34.27,34.34,34.22,34.28,127772.0,30.0789,30.1403,30.035,30.0877,127772.0
2020-01-29 11:10:00,34.28,34.29,34.23,34.24,145452.0,30.0877,30.0965,30.0438,30.0526,145452.0
2020-01-29 11:20:00,34.24,34.31,34.22,34.27,116069.0,30.0526,30.114,30.035,30.0789,116069.0
2020-01-29 11:30:00,34.26,34.28,34.14,34.2,152256.0,30.0701,30.0877,29.9648,30.0175,152256.0
2020-01-29 11:40:00,34.2,34.22,34.13,34.14,306755.0,30.0175,30.035,29.956,29.9648,306755.0
2020-01-29 11:50:00,34.14,34.17,34.12,34.13,122612.0,29.9648,29.9911,29.9472,29.956,122612.0
2020-01-29 12:00:00,34.13,34.13,34.04,34.04,132087.0,29.956,29.956,29.877,29.877,132087.0
2020-01-29 12:10:00,34.04,34.08,34.02,34.05,130505.0,29.877,29.9121,29.8595,29.8858,130505.0
2020-01-29 12:20:00,34.05,34.1,34.02,34.1,175514.0,29.8858,29.9297,29.8595,29.9297,175514.0
2020-01-29 12:30:00,34.1,34.11,34.06,34.06,121350.0,29.9297,29.9385,29.8946,29.8946,121350.0
2020-01-29 12:40:00,34.07,34.14,34.05,34.13,65962.0,29.9034,29.9648,29.8858,29.956,65962.0
2020-01-29 12:50:00,34.14,34.14,34.07,34.07,76759.0,29.9648,29.9648,29.9034,29.9034,76759.0
2020-01-29 13:00:00,34.07,34.08,33.91,33.91,250047.0,29.9034,29.9121,29.7629,29.7629,250047.0
2020-01-29 13:10:00,33.91,33.98,33.88,33.96,154785.0,29.7629,29.8244,29.7366,29.8068,154785.0
2020-01-29 13:20:00,33.96,33.99,33.93,33.94,96047.0,29.8068,29.8331,29.7805,29.7893,96047.0
2020-01-29 13:30:00,33.94,33.99,33.92,33.93,49970.0,29.7893,29.8331,29.7717,29.7805,49970.0
2020-01-29 13:40:00,33.92,33.93,33.81,33.87,75952.0,29.7717,29.7805,29.6752,29.7278,75952.0
2020-01-29 13:50:00,33.86,34.01,33.82,33.99,113148.0,29.719,29.8507,29.6839,29.8331,113148.0
2020-01-29 14:00:00,33.99,34.0,33.87,33.88,108599.0,29.8331,29.8419,29.7278,29.7366,108599.0
2020-01-29 14:10:00,33.89,33.98,33.88,33.97,189095.0,29.7454,29.8244,29.7366,29.8156,189095.0
2020-01-29 14:20:00,33.97,34.01,33.94,33.95,174996.0,29.8156,29.8507,29.7893,29.798,174996.0
2020-01-29 14:30:00,33.96,33.99,33.93,33.95,121543.0,29.8068,29.8331,29.7805,29.798,121543.0
2020-01-29 14:40:00,33.95,33.98,33.88,33.89,107150.0,29.798,29.8244,29.7366,29.7454,107150.0
2020-01-29 14:50:00,33.88,33.91,33.84,33.88,131239.0,29.7366,29.7629,29.7015,29.7366,131239.0
2020-01-29 15:00:00,33.89,33.94,33.84,33.91,120468.0,29.7454,29.7893,29.7015,29.7629,120468.0
2020-01-29 15:10:00,33.92,33.95,33.86,33.9,244193.0,29.7717,29.798,29.719,29.7542,244193.0
2020-01-29 15:20:00,33.9,33.9,33.8,33.87,149625.0,29.7542,29.7542,29.6664,29.7278,149625.0
2020-01-29 15:30:00,33.88,33.9,33.82,33.86,180401.0,29.7366,29.7542,29.6839,29.719,180401.0
2020-01-29 15:40:00,33.86,33.87,33.77,33.77,343223.0,29.719,29.7278,29.6401,29.6401,343223.0
2020-01-29 15:50:00,33.77,33.82,33.72,33.73,794020.0,29.6401,29.6839,29.5962,29.6049,794020.0
2020-01-30 09:30:00,33.14,33.5,33.1,33.43,665284.0,29.0871,29.4031,29.052,29.3416,665284.0
2020-01-30 09:40:00,33.43,33.89,33.24,33.79,447639.0,29.3416,29.7454,29.1749,29.6576,447639.0
2020-01-30 09:50:00,33.78,33.83,33.35,33.47,341318.0,29.6488,29.6927,29.2714,29.3767,341318.0
2020-01-30 10:00:00,33.47,33.58,33.43,33.55,204961.0,29.3767,29.4733,29.3416,29.447,204961.0
2020-01-30 10:10:00,33.55,33.56,33.36,33.41,215321.0,29.447,29.4557,29.2802,29.3241,215321.0
2020-01-30 10:20:00,33.41,33.49,33.36,33.48,192191.0,29.3241,29.3943,29.2802,29.3855,192191.0
2020-01-30 10:30:00,33.48,33.5,33.28,33.29,166673.0,29.3855,29.4031,29.21,29.2188,166673.0
2020-01-30 10:40:00,33.29,33.3,33.12,33.13,255252.0,29.2188,29.2275,29.0695,29.0783,255252.0
2020-01-30 10:50:00,33.13,33.17,33.0,33.05,379911.0,29.0783,29.1134,28.9642,29.0081,379911.0
2020-01-30 11:00:00,33.04,33.18,33.03,33.09,251172.0,28.9993,29.1222,28.9906,29.0432,251172.0
2020-01-30 11:10:00,33.09,33.18,33.08,33.15,160718.0,29.0432,29.1222,29.0344,29.0959,160718.0
2020-01-30 11:20:00,33.15,33.24,33.13,33.21,161726.0,29.0959,29.1749,29.0783,29.1485,161726.0
2020-01-30 11:30:00,33.21,33.22,33.06,33.08,173150.0,29.1485,29.1573,29.0169,29.0344,173150.0
2020-01-30 11:40:00,33.09,33.17,33.08,33.13,145543.0,29.0432,29.1134,29.0344,29.0783,145543.0
2020-01-30 11:50:00,33.14,33.19,33.11,33.11,164562.0,29.0871,29.131,29.0608,29.0608,164562.0
2020-01-30 12:00:00,33.12,33.15,33.01,33.05,86599.0,29.0695,29.0959,28.973,29.0081,86599.0
2020-01-30 12:10:00,33.06,33.15,33.05,33.11,107516.0,29.0169,29.0959,29.0081,29.0608,107516.0
2020-01-30 12:20:00,33.12,33.13,33.03,33.04,96603.0,29.0695,29.0783,28.9906,28.9993,96603.0
2020-01-30 12:30:00,33.04,33.17,33.04,33.09,166087.0,28.9993,29.1134,28.9993,29.0432,166087.0
2020-01-30 12:40:00,33.09,33.16,33.04,33.16,148221.0,29.0432,29.1047,28.9993,29.1047,148221.0
2020-01-30 12:50:00,33.16,33.26,33.13,33.23,148361.0,29.1047,29.1924,29.0783,29.1661,148361.0
2020-01-30 13:00:00,33.23,33.27,33.18,33.21,90494.0,29.1661,29.2012,29.1222,29.1485,90494.0
2020-01-30 13:10:00,33.2,33.28,33.19,33.22,80728.0,29.1398,29.21,29.131,29.1573,80728.0
2020-01-30 13:20:00,33.21,33.3,33.2,33.3,94643.0,29.1485,29.2275,29.1398,29.2275,94643.0
2020-01-30 13:30:00,33.29,33.37,33.27,33.34,103905.0,29.2188,29.289,29.2012,29.2626,103905.0
2020-01-30 13:40:00,33.33,33.38,33.32,33.33,153751.0,29.2539,29.2977,29.2451,29.2539,153751.0
2020-01-30 13:50:00,33.32,33.35,33.29,33.34,100774.0,29.2451,29.2714,29.2188,29.2626,100774.0
2020-01-30 14:00:00,33.35,33.46,33.35,33.45,107831.0,29.2714,29.368,29.2714,29.3592,107831.0
2020-01-30 14:10:00,33.45,33.5,33.41,33.47,76135.0,29.3592,29.4031,29.3241,29.3767,76135.0
2020-01-30 14:20:00,33.47,33.5,33.45,33.48,132457.0,29.3767,29.4031,29.3592,29.3855,132457.0
2020-01-30 14:30:00,33.47,33.49,33.43,33.46,116216.0,29.3767,29.3943,29.3416,29.368,116216.0
2020-01-30 14:40:00,33.45,33.67,33.43,33.59,220648.0,29.3592,29.5523,29.3416,29.4821,220648.0
2020-01-30 14:50:00,33.58,33.66,33.5,33.61,124372.0,29.4733,29.5435,29.4031,29.4996,124372.0
2020-01-30 15:00:00,33.62,33.78,33.6,33.66,299365.0,29.5084,29.6488,29.4908,29.5435,299365.0
2020-01-30 15:10:00,33.66,33.72,33.61,33.7,144685.0,29.5435,29.5962,29.4996,29.5786,144685.0
2020-01-30 15:20:00,33.71,33.83,33.7,33.73,209270.0,29.5874,29.6927,29.5786,29.6049,209270.0
2020-01-30 15:30:00,33.73,33.83,33.72,33.81,302771.0,29.6049,29.6927,29.5962,29.6752,302771.0
2020-01-30 15:40:00,33.8,34.02,33.79,34.0,523994.0,29.6664,29.8595,29.6576,29.8419,523994.0
2020-01-30 15:50:00,34.0,34.08,33.99,34.03,1125500.0,29.8419,29.9121,29.8331,29.8683,1125500.0
2020-01-31 09:30:00,33.49,33.52,33.19,33.42,553001.0,29.3943,29.4206,29.131,29.3329,553001.0
2020-01-31 09:40:00,33.43,33.48,33.3,33.41,236003.0,29.3416,29.3855,29.2275,29.3241,236003.0
2020-01-31 09:50:00,33.41,33.58,33.3,33.58,230792.0,29.3241,29.4733,29.2275,29.4733,230792.0
2020-01-31 10:00:00,33.58,33.59,33.37,33.41,207394.0,29.4733,29.4821,29.289,29.3241,207394.0
2020-01-31 10:10:00,33.41,33.56,33.38,33.49,176139.0,29.3241,29.4557,29.2977,29.3943,176139.0
2020-01-31 10:20:00,33.49,33.53,33.37,33.37,209660.0,29.3943,29.4294,29.289,29.289,209660.0
2020-01-31 10:30:00,33.36,33.43,33.28,33.34,271841.0,29.2802,29.3416,29.21,29.2626,271841.0
2020-01-31 10:40:00,33.34,33.41,33.25,33.32,199285.0,29.2626,29.3241,29.1836,29.2451,199285.0
2020-01-31 10:50:00,33.31,33.31,33.18,33.27,180338.0,29.2363,29.2363,29.1222,29.2012,180338.0
2020-01-31 11:00:00,33.27,33.38,33.25,33.31,151394.0,29.2012,29.2977,29.1836,29.2363,151394.0
2020-01-31 11:10:00,33.32,33.41,33.22,33.36,164479.0,29.2451,29.3241,29.1573,29.2802,164479.0
2020-01-31 11:20:00,33.35,33.45,33.3,33.39,147269.0,29.2714,29.3592,29.2275,29.3065,147269.0
2020-01-31 11:30:00,33.4,33.72,33.39,33.66,229079.0,29.3153,29.5962,29.3065,29.5435,229079.0
2020-01-31 11:40:00,33.65,33.78,33.63,33.76,200553.0,29.5347,29.6488,29.5172,29.6313,200553.0
2020-01-31 11:50:00,33.75,33.79,33.67,33.78,163944.0,29.6225,29.6576,29.5523,29.6488,163944.0
2020-01-31 12:00:00,33.77,33.86,33.6,33.67,187071.0,29.6401,29.719,29.4908,29.5523,187071.0
2020-01-31 12:10:00,33.67,33.69,33.53,33.58,200757.0,29.5523,29.5698,29.4294,29.4733,200757.0
2020-01-31 12:20:00,33.59,33.61,33.52,33.55,104161.0,29.4821,29.4996,29.4206,29.447,104161.0
2020-01-31 12:30:00,33.56,33.56,33.37,33.37,162521.0,29.4557,29.4557,29.289,29.289,162521.0
2020-01-31 12:40:00,33.37,33.46,33.32,33.34,138745.0,29.289,29.368,29.2451,29.2626,138745.0
2020-01-31 12:50:00,33.34,33.41,33.27,33.36,110789.0,29.2626,29.3241,29.2012,29.2802,110789.0
2020-01-31 13:00:00,33.36,33.47,33.36,33.37,108790.0,29.2802,29.3767,29.2802,29.289,108790.0
2020-01-31 13:10:00,33.37,33.38,33.29,33.3,95695.0,29.289,29.2977,29.2188,29.2275,95695.0
2020-01-31 13:20:00,33.29,33.42,33.26,33.33,108768.0,29.2188,29.3329,29.1924,29.2539,108768.0
2020-01-31 13:30:00,33.33,33.36,33.28,33.32,82632.0,29.2539,29.2802,29.21,29.2451,82632.0
2020-01-31 13:40:00,33.33,33.36,33.23,33.31,143129.0,29.2539,29.2802,29.1661,29.2363,143129.0
2020-01-31 13:50:00,33.31,33.31,33.2,33.26,129446.0,29.2363,29.2363,29.1398,29.1924,129446.0
2020-01-31 14:00:00,33.26,33.4,33.25,33.39,152778.0,29.1924,29.3153,29.1836,29.3065,152778.0
2020-01-31 14:10:00,33.39,33.43,33.31,33.41,136636.0,29.3065,29.3416,29.2363,29.3241,136636.0
2020-01-31 14:20:00,33.41,33.42,33.27,33.29,154841.0,29.3241,29.3329,29.2012,29.2188,154841.0
2020-01-31 14:30:00,33.3,33.44,33.29,33.32,119705.0,29.2275,29.3504,29.2188,29.2451,119705.0
2020-01-31 14:40:00,33.32,33.34,33.27,33.27,124754.0,29.2451,29.2626,29.2012,29.2012,124754.0
2020-01-31 14:50:00,33.28,33.32,33.25,33.27,163357.0,29.21,29.2451,29.1836,29.2012,163357.0
2020-01-31 15:00:00,33.27,33.3,33.2,33.23,178028.0,29.2012,29.2275,29.1398,29.1661,178028.0
2020-01-31 15:10:00,33.24,33.34,33.21,33.34,168416.0,29.1749,29.2626,29.1485,29.2626,168416.0
2020-01-31 15:20:00,33.34,33.37,33.29,33.3,206912.0,29.2626,29.289,29.2188,29.2275,206912.0
2020-01-31 15:30:00,33.3,33.37,33.26,33.29,222838.0,29.2275,29.289,29.1924,29.2188,222838.0
2020-01-31 15:40:00,33.29,33.44,33.25,33.36,415400.0,29.2188,29.3504,29.1836,29.2802,415400.0
2020-01-31 15:50:00,33.35,33.55,33.32,33.5,1024548.0,29.2714,29.447,29.2451,29.4031,1024548.0
2020-02-03 09:30:00,33.44,33.47,33.22,33.22,628037.0,29.3504,29.3767,29.1573,29.1573,628037.0
2020-02-03 09:40:00,33.22,33.4,33.19,33.4,303610.0,29.1573,29.3153,29.131,29.3153,303610.0
2020-02-03 09:50:00,33.4,33.47,33.32,33.39,281048.0,29.3153,29.3767,29.2451,29.3065,281048.0
2020-02-03 10:00:00,33.39,33.63,33.39,33.55,371487.0,29.3065,29.5172,29.3065,29.447,371487.0
2020-02-03 10:10:00,33.55,33.62,33.48,33.6,170898.0,29.447,29.5084,29.3855,29.4908,170898.0
2020-02-03 10:20:00,33.59,33.7,33.53,33.69,146643.0,29.4821,29.5786,29.4294,29.5698,146643.0
2020-02-03 10:30:00,33.7,33.7,33.59,33.63,150632.0,29.5786,29.5786,29.4821,29.5172,150632.0
2020-02-03 10:40:00,33.64,33.68,33.58,33.59,165090.0,29.526,29.5611,29.4733,29.4821,165090.0
2020-02-03 10:50:00,33.59,33.67,33.55,33.65,160916.0,29.4821,29.5523,29.447,29.5347,160916.0
2020-02-03 11:00:00,33.66,33.67,33.49,33.55,235638.0,29.5435,29.5523,29.3943,29.447,235638.0
2020-02-03 11:10:00,33.55,33.57,33.38,33.39,188591.0,29.447,29.4645,29.2977,29.3065,188591.0
2020-02-03 11:20:00,33.4,33.4,33.27,33.29,141524.0,29.3153,29.3153,29.2012,29.2188,141524.0
2020-02-03 11:30:00,33.28,33.34,33.25,33.3,206258.0,29.21,29.2626,29.1836,29.2275,206258.0
2020-02-03 11:40:00,33.3,33.36,33.28,33.32,158283.0,29.2275,29.2802,29.21,29.2451,158283.0
2020-02-03 11:50:00,33.31,33.45,33.28,33.44,132987.0,29.2363,29.3592,29.21,29.3504,132987.0
2020-02-03 12:00:00,33.45,33.53,33.4,33.43,113070.0,29.3592,29.4294,29.3153,29.3416,113070.0
2020-02-03 12:10:00,33.43,33.49,33.39,33.48,100924.0,29.3416,29.3943,29.3065,29.3855,100924.0
2020-02-03 12:20:00,33.47,33.53,33.43,33.52,137776.0,29.3767,29.4294,29.3416,29.4206,137776.0
2020-02-03 12:30:00,33.52,33.55,33.45,33.5,102903.0,29.4206,29.447,29.3592,29.4031,102903.0
2020-02-03 12:40:00,33.5,33.57,33.49,33.55,161442.0,29.4031,29.4645,29.3943,29.447,161442.0
2020-02-03 12:50:00,33.55,33.64,33.54,33.62,110987.0,29.447,29.526,29.4382,29.5084,110987.0
2020-02-03 13:00:00,33.63,33.65,33.54,33.55,95626.0,29.5172,29.5347,29.4382,29.447,95626.0
2020-02-03 13:10:00,33.55,33.56,33.34,33.38,196806.0,29.447,29.4557,29.2626,29.2977,196806.0
2020-02-03 13:20:00,33.37,33.45,33.35,33.4,109003.0,29.289,29.3592,29.2714,29.3153,109003.0
2020-02-03 13:30:00,33.4,33.49,33.39,33.47,105581.0,29.3153,29.3943,29.3065,29.3767,105581.0
2020-02-03 13:40:00,33.46,33.49,33.44,33.45,89409.0,29.368,29.3943,29.3504,29.3592,89409.0
2020-02-03 13:50:00,33.44,33.46,33.4,33.41,159576.0,29.3504,29.368,29.3153,29.3241,159576.0
2020-02-03 14:00:00,33.41,33.41,33.31,33.33,163543.0,29.3241,29.3241,29.2363,29.2539,163543.0
2020-02-03 14:10:00,33.32,33.33,33.23,33.31,200330.0,29.2451,29.2539,29.1661,29.2363,200330.0
2020-02-03 14:20:00,33.31,33.34,33.27,33.29,149597.0,29.2363,29.2626,29.2012,29.2188,149597.0
2020-02-03 14:30:00,33.29,33.36,33.28,33.36,169217.0,29.2188,29.2802,29.21,29.2802,169217.0
2020-02-03 14:40:00,33.36,33.41,33.33,33.4,97470.0,29.2802,29.3241,29.2539,29.3153,97470.0
2020-02-03 14:50:00,33.4,33.43,33.38,33.41,87712.0,29.3153,29.3416,29.2977,29.3241,87712.0
2020-02-03 15:00:00,33.4,33.48,33.4,33.48,76236.0,29.3153,29.3855,29.3153,29.3855,76236.0
2020-02-03 15:10:00,33.48,33.53,33.48,33.52,127356.0,29.3855,29.4294,29.3855,29.4206,127356.0
2020-02-03 15:20:00,33.52,33.55,33.49,33.53,161057.0,29.4206,29.447,29.3943,29.4294,161057.0
2020-02-03 15:30:00,33.52,33.58,33.51,33.51,220231.0,29.4206,29.4733,29.4118,29.4118,220231.0
2020-02-03 15:40:00,33.52,33.54,33.46,33.47,260793.0,29.4206,29.4382,29.368,29.3767,260793.0
2020-02-03 15:50:00,33.47,33.48,33.41,33.45,608526.0,29.3767,29.3855,29.3241,29.3592,608526.0
2020-02-04 09:30:00,34.23,34.73,34.22,34.58,876863.0,30.0438,30.4826,30.035,30.351,876863.0
2020-02-04 09:40:00,34.59,34.66,34.4,34.61,345687.0,30.3598,30.4212,30.193,30.3773,345687.0
2020-02-04 09:50:00,34.6,34.69,34.53,34.54,307963.0,30.3685,30.4475,30.3071,30.3159,307963.0
2020-02-04 10:00:00,34.53,34.61,34.4,34.52,460897.0,30.3071,30.3773,30.193,30.2983,460897.0
2020-02-04 10:10:00,34.52,34.53,34.43,34.51,292473.0,30.2983,30.3071,30.2193,30.2896,292473.0
2020-02-04 10:20:00,34.51,34.57,34.41,34.54,254018.0,30.2896,30.3422,30.2018,30.3159,254018.0
2020-02-04 10:30:00,34.55,34.58,34.5,34.53,230013.0,30.3247,30.351,30.2808,30.3071,230013.0
2020-02-04 10:40:00,34.52,34.54,34.4,34.41,279814.0,30.2983,30.3159,30.193,30.2018,279814.0
2020-02-04 10:50:00,34.4,34.43,34.35,34.41,247863.0,30.193,30.2193,30.1491,30.2018,247863.0
2020-02-04 11:00:00,34.41,34.56,34.4,34.45,225599.0,30.2018,30.3334,30.193,30.2369,225599.0
2020-02-04 11:10:00,34.45,34.66,34.44,34.66,194525.0,30.2369,30.4212,30.2281,30.4212,194525.0
2020-02-04 11:20:00,34.66,34.69,34.57,34.58,232500.0,30.4212,30.4475,30.3422,30.351,232500.0
2020-02-04 11:30:00,34.58,34.65,34.52,34.62,136984.0,30.351,30.4124,30.2983,30.3861,136984.0
2020-02-04 11:40:00,34.62,34.7,34.6,34.66,142519.0,30.3861,30.4563,30.3685,30.4212,142519.0
2020-02-04 11:50:00,34.66,34.68,34.59,34.63,130742.0,30.4212,30.4388,30.3598,30.3949,130742.0
2020-02-04 12:00:00,34.63,34.64,34.54,34.61,164837.0,30.3949,30.4037,30.3159,30.3773,164837.0
2020-02-04 12:10:00,34.61,34.61,34.5,34.56,232374.0,30.3773,30.3773,30.2808,30.3334,232374.0
2020-02-04 12:20:00,34.57,34.64,34.52,34.62,130296.0,30.3422,30.4037,30.2983,30.3861,130296.0
2020-02-04 12:30:00,34.61,34.62,34.49,34.55,106337.0,30.3773,30.3861,30.272,30.3247,106337.0
2020-02-04 12:40:00,34.55,34.56,34.4,34.4,158178.0,30.3247,30.3334,30.193,30.193,158178.0
2020-02-04 12:50:00,34.41,34.41,34.3,34.33,150545.0,30.2018,30.2018,30.1052,30.1316,150545.0
2020-02-04 13:00:00,34.34,34.37,34.28,34.32,76223.0,30.1403,30.1667,30.0877,30.1228,76223.0
2020-02-04 13:10:00,34.33,34.34,34.28,34.31,72293.0,30.1316,30.1403,30.0877,30.114,72293.0
2020-02-04 13:20:00,34.31,34.35,34.26,34.35,126237.0,30.114,30.1491,30.0701,30.1491,126237.0
2020-02-04 13:30:00,34.35,34.35,34.28,34.29,92528.0,30.1491,30.1491,30.0877,30.0965,92528.0
2020-02-04 13:40:00,34.28,34.34,34.25,34.31,115197.0,30.0877,30.1403,30.0614,30.114,115197.0
2020-02-04 13:50:00,34.3,34.37,34.29,34.34,94358.0,30.1052,30.1667,30.0965,30.1403,94358.0
2020-02-04 14:00:00,34.33,34.35,34.27,34.35,93323.0,30.1316,30.1491,30.0789,30.1491,93323.0
2020-02-04 14:10:00,34.35,34.37,34.33,34.34,114162.0,30.1491,30.1667,30.1316,30.1403,114162.0
2020-02-04 14:20:00,34.34,34.35,34.19,34.22,199504.0,30.1403,30.1491,30.0087,30.035,199504.0
2020-02-04 14:30:00,34.21,34.32,34.2,34.3,110521.0,30.0262,30.1228,30.0175,30.1052,110521.0
2020-02-04 14:40:00,34.3,34.38,34.28,34.32,162844.0,30.1052,30.1755,30.0877,30.1228,162844.0
2020-02-04 14:50:00,34.32,34.32,34.22,34.23,102386.0,30.1228,30.1228,30.035,30.0438,102386.0
2020-02-04 15:00:00,34.22,34.28,34.21,34.26,146255.0,30.035,30.0877,30.0262,30.0701,146255.0
2020-02-04 15:10:00,34.26,34.31,34.24,34.27,144762.0,30.0701,30.114,30.0526,30.0789,144762.0
2020-02-04 15:20:00,34.27,34.35,34.26,34.33,168023.0,30.0789,30.1491,30.0701,30.1316,168023.0
2020-02-04 15:30:00,34.33,34.33,34.03,34.05,397716.0,30.1316,30.1316,29.8683,29.8858,397716.0
2020-02-04 15:40:00,34.04,34.06,33.95,34.04,389473.0,29.877,29.8946,29.798,29.877,389473.0
2020-02-04 15:50:00,34.04,34.1,33.95,34.08,810981.0,29.877,29.9297,29.798,29.9121,810981.0
2020-02-05 09:30:00,34.77,35.22,34.76,35.03,599680.0,30.5178,30.9127,30.509,30.746,599680.0
2020-02-05 09:40:00,35.04,35.1,34.97,35.07,248638.0,30.7547,30.8074,30.6933,30.7811,248638.0
2020-02-05 09:50:00,35.07,35.35,35.05,35.3,299256.0,30.7811,31.0268,30.7635,30.9829,299256.0
2020-02-05 10:00:00,35.31,35.66,35.28,35.46,348174.0,30.9917,31.2989,30.9654,31.1234,348174.0
2020-02-05 10:10:00,35.47,35.47,35.3,35.41,180508.0,31.1321,31.1321,30.9829,31.0795,180508.0
2020-02-05 10:20:00,35.41,35.5,35.34,35.44,357525.0,31.0795,31.1585,31.018,31.1058,357525.0
2020-02-05 10:30:00,35.44,35.59,35.35,35.53,224430.0,31.1058,31.2375,31.0268,31.1848,224430.0
2020-02-05 10:40:00,35.53,35.54,35.37,35.49,139542.0,31.1848,31.1936,31.0444,31.1497,139542.0
2020-02-05 10:50:00,35.5,35.52,35.34,35.34,161439.0,31.1585,31.176,31.018,31.018,161439.0
2020-02-05 11:00:00,35.34,35.37,35.16,35.28,225436.0,31.018,31.0444,30.8601,30.9654,225436.0
2020-02-05 11:10:00,35.27,35.31,35.15,35.16,102108.0,30.9566,30.9917,30.8513,30.8601,102108.0
2020-02-05 11:20:00,35.15,35.29,35.14,35.26,252719.0,30.8513,30.9742,30.8425,30.9478,252719.0
2020-02-05 11:30:00,35.26,35.26,35.16,35.2,264405.0,30.9478,30.9478,30.8601,30.8952,264405.0
2020-02-05 11:40:00,35.2,35.27,35.17,35.27,122249.0,30.8952,30.9566,30.8688,30.9566,122249.0
2020-02-05 11:50:00,35.26,35.29,35.2,35.27,191033.0,30.9478,30.9742,30.8952,30.9566,191033.0
2020-02-05 12:00:00,35.27,35.27,35.2,35.23,191508.0,30.9566,30.9566,30.8952,30.9215,191508.0
2020-02-05 12:10:00,35.24,35.25,35.16,35.23,180839.0,30.9303,30.9391,30.8601,30.9215,180839.0
2020-02-05 12:20:00,35.23,35.25,35.17,35.2,136579.0,30.9215,30.9391,30.8688,30.8952,136579.0
2020-02-05 12:30:00,35.2,35.31,35.19,35.3,256037.0,30.8952,30.9917,30.8864,30.9829,256037.0
2020-02-05 12:40:00,35.3,35.31,35.22,35.24,159303.0,30.9829,30.9917,30.9127,30.9303,159303.0
2020-02-05 12:50:00,35.24,35.3,35.22,35.27,159978.0,30.9303,30.9829,30.9127,30.9566,159978.0
2020-02-05 13:00:00,35.27,35.28,35.16,35.18,107673.0,30.9566,30.9654,30.8601,30.8776,107673.0
2020-02-05 13:10:00,35.18,35.19,35.12,35.17,128616.0,30.8776,30.8864,30.825,30.8688,128616.0
2020-02-05 13:20:00,35.17,35.18,35.05,35.06,129462.0,30.8688,30.8776,30.7635,30.7723,129462.0
2020-02-05 13:30:00,35.05,35.06,34.96,34.98,153671.0,30.7635,30.7723,30.6845,30.7021,153671.0
2020-02-05 13:40:00,34.98,35.06,34.92,34.93,138115.0,30.7021,30.7723,30.6494,30.6582,138115.0
2020-02-05 13:50:00,34.93,34.96,34.87,34.88,168225.0,30.6582,30.6845,30.6055,30.6143,168225.0
2020-02-05 14:00:00,34.88,34.95,34.85,34.9,140290.0,30.6143,30.6757,30.588,30.6319,140290.0
2020-02-05 14:10:00,34.9,34.94,34.85,34.94,133845.0,30.6319,30.667,30.588,30.667,133845.0
2020-02-05 14:20:00,34.94,35.0,34.91,34.96,191332.0,30.667,30.7196,30.6406,30.6845,191332.0
2020-02-05 14:30:00,34.95,34.95,34.73,34.78,208608.0,30.6757,30.6757,30.4826,30.5265,208608.0
2020-02-05 14:40:00,34.78,34.85,34.76,34.84,119160.0,30.5265,30.588,30.509,30.5792,119160.0
2020-02-05 14:50:00,34.84,34.9,34.82,34.88,143225.0,30.5792,30.6319,30.5616,30.6143,143225.0
2020-02-05 15:00:00,34.88,34.94,34.83,34.88,172421.0,30.6143,30.667,30.5704,30.6143,172421.0
2020-02-05 15:10:00,34.88,34.98,34.85,34.95,181273.0,30.6143,30.7021,30.588,30.6757,181273.0
2020-02-05 15:20:00,34.96,35.02,34.93,34.99,200803.0,30.6845,30.7372,30.6582,30.7109,200803.0
2020-02-05 15:30:00,35.0,35.0,34.86,34.86,298604.0,30.7196,30.7196,30.5967,30.5967,298604.0
2020-02-05 15:40:00,34.87,35.07,34.86,35.05,367394.0,30.6055,30.7811,30.5967,30.7635,367394.0
2020-02-05 15:50:00,35.05,35.07,34.97,35.07,916401.0,30.7635,30.7811,30.6933,30.7811,916401.0
2020-02-06 09:30:00,35.22,35.22,34.51,34.6,454626.0,30.9127,30.9127,30.2896,30.3685,454626.0
2020-02-06 09:40:00,34.6,34.64,34.42,34.49,278542.0,30.3685,30.4037,30.2106,30.272,278542.0
2020-02-06 09:50:00,34.49,34.76,34.42,34.72,236264.0,30.272,30.509,30.2106,30.4739,236264.0
2020-02-06 10:00:00,34.73,34.86,34.7,34.78,321154.0,30.4826,30.5967,30.4563,30.5265,321154.0
2020-02-06 10:10:00,34.77,34.82,34.53,34.53,140660.0,30.5178,30.5616,30.3071,30.3071,140660.0
2020-02-06 10:20:00,34.53,34.72,34.49,34.69,156568.0,30.3071,30.4739,30.272,30.4475,156568.0
2020-02-06 10:30:00,34.68,34.79,34.65,34.76,136818.0,30.4388,30.5353,30.4124,30.509,136818.0
2020-02-06 10:40:00,34.76,34.81,34.7,34.74,85141.0,30.509,30.5529,30.4563,30.4914,85141.0
2020-02-06 10:50:00,34.74,34.79,34.65,34.74,94004.0,30.4914,30.5353,30.4124,30.4914,94004.0
2020-02-06 11:00:00,34.74,34.85,34.73,34.84,174513.0,30.4914,30.588,30.4826,30.5792,174513.0
2020-02-06 11:10:00,34.83,34.91,34.73,34.91,142818.0,30.5704,30.6406,30.4826,30.6406,142818.0
2020-02-06 11:20:00,34.9,34.96,34.83,34.87,133497.0,30.6319,30.6845,30.5704,30.6055,133497.0
2020-02-06 11:30:00,34.87,34.91,34.77,34.9,145045.0,30.6055,30.6406,30.5178,30.6319,145045.0
2020-02-06 11:40:00,34.9,34.91,34.84,34.9,86480.0,30.6319,30.6406,30.5792,30.6319,86480.0
2020-02-06 11:50:00,34.89,34.9,34.78,34.82,83997.0,30.6231,30.6319,30.5265,30.5616,83997.0
2020-02-06 12:00:00,34.81,34.87,34.79,34.8,68769.0,30.5529,30.6055,30.5353,30.5441,68769.0
2020-02-06 12:10:00,34.8,34.82,34.77,34.8,153670.0,30.5441,30.5616,30.5178,30.5441,153670.0
2020-02-06 12:20:00,34.8,34.86,34.78,34.86,91676.0,30.5441,30.5967,30.5265,30.5967,91676.0
2020-02-06 12:30:00,34.86,34.86,34.72,34.75,84888.0,30.5967,30.5967,30.4739,30.5002,84888.0
2020-02-06 12:40:00,34.76,34.8,34.73,34.74,92453.0,30.509,30.5441,30.4826,30.4914,92453.0
2020-02-06 12:50:00,34.73,34.81,34.72,34.8,143226.0,30.4826,30.5529,30.4739,30.5441,143226.0
2020-02-06 13:00:00,34.8,34.86,34.78,34.8,96154.0,30.5441,30.5967,30.5265,30.5441,96154.0
2020-02-06 13:10:00,34.8,34.83,34.76,34.83,70573.0,30.5441,30.5704,30.509,30.5704,70573.0
2020-02-06 13:20:00,34.83,34.83,34.77,34.77,95861.0,30.5704,30.5704,30.5178,30.5178,95861.0
2020-02-06 13:30:00,34.77,34.8,34.75,34.79,72768.0,30.5178,30.5441,30.5002,30.5353,72768.0
2020-02-06 13:40:00,34.78,34.81,34.74,34.8,105647.0,30.5265,30.5529,30.4914,30.5441,105647.0
2020-02-06 13:50:00,34.79,34.83,34.78,34.81,89161.0,30.5353,30.5704,30.5265,30.5529,89161.0
2020-02-06 14:00:00,34.81,34.82,34.75,34.77,71009.0,30.5529,30.5616,30.5002,30.5178,71009.0
2020-02-06 14:10:00,34.77,34.82,34.75,34.77,121348.0,30.5178,30.5616,30.5002,30.5178,121348.0
2020-02-06 14:20:00,34.78,34.83,34.77,34.81,124557.0,30.5265,30.5704,30.5178,30.5529,124557.0
2020-02-06 14:30:00,34.82,34.86,34.77,34.79,153781.0,30.5616,30.5967,30.5178,30.5353,153781.0
2020-02-06 14:40:00,34.79,34.81,34.76,34.8,102066.0,30.5353,30.5529,30.509,30.5441,102066.0
2020-02-06 14:50:00,34.8,34.81,34.75,34.75,166630.0,30.5441,30.5529,30.5002,30.5002,166630.0
2020-02-06 15:00:00,34.76,34.77,34.69,34.73,155815.0,30.509,30.5178,30.4475,30.4826,155815.0
2020-02-06 15:10:00,34.73,34.73,34.65,34.65,122457.0,30.4826,30.4826,30.4124,30.4124,122457.0
2020-02-06 15:20:00,34.65,34.66,34.62,34.66,132350.0,30.4124,30.4212,30.3861,30.4212,132350.0
2020-02-06 15:30:00,34.66,34.67,34.61,34.66,229002.0,30.4212,30.43,30.3773,30.4212,229002.0
2020-02-06 15:40:00,34.66,34.67,34.56,34.56,252534.0,30.4212,30.43,30.3334,30.3334,252534.0
2020-02-06 15:50:00,34.57,34.57,34.5,34.5,936503.0,30.3422,30.3422,30.2808,30.2808,936503.0
2020-02-07 09:30:00,34.0,34.21,33.88,34.09,709646.0,29.8419,30.0262,29.7366,29.9209,709646.0
2020-02-07 09:40:00,34.11,34.19,34.0,34.19,319590.0,29.9385,30.0087,29.8419,30.0087,319590.0
2020-02-07 09:50:00,34.19,34.44,34.17,34.4,366225.0,30.0087,30.2281,29.9911,30.193,366225.0
2020-02-07 10:00:00,34.38,34.46,34.25,34.44,270573.0,30.1755,30.2457,30.0614,30.2281,270573.0
2020-02-07 10:10:00,34.44,34.53,34.41,34.45,255840.0,30.2281,30.3071,30.2018,30.2369,255840.0
2020-02-07 10:20:00,34.46,34.5,34.27,34.36,274371.0,30.2457,30.2808,30.0789,30.1579,274371.0
2020-02-07 10:30:00,34.34,34.42,34.31,34.36,88887.0,30.1403,30.2106,30.114,30.1579,88887.0
2020-02-07 10:40:00,34.36,34.46,34.29,34.34,126737.0,30.1579,30.2457,30.0965,30.1403,126737.0
2020-02-07 10:50:00,34.34,34.41,34.29,34.34,126836.0,30.1403,30.2018,30.0965,30.1403,126836.0
2020-02-07 11:00:00,34.35,34.44,34.31,34.34,101034.0,30.1491,30.2281,30.114,30.1403,101034.0
2020-02-07 11:10:00,34.33,34.47,34.28,34.47,98375.0,30.1316,30.2544,30.0877,30.2544,98375.0
2020-02-07 11:20:00,34.47,34.69,34.47,34.6,229920.0,30.2544,30.4475,30.2544,30.3685,229920.0
2020-02-07 11:30:00,34.59,34.6,34.45,34.48,170656.0,30.3598,30.3685,30.2369,30.2632,170656.0
2020-02-07 11:40:00,34.47,34.52,34.4,34.42,105522.0,30.2544,30.2983,30.193,30.2106,105522.0
2020-02-07 11:50:00,34.42,34.48,34.37,34.48,126422.0,30.2106,30.2632,30.1667,30.2632,126422.0
2020-02-07 12:00:00,34.47,34.65,34.46,34.59,149957.0,30.2544,30.4124,30.2457,30.3598,149957.0
2020-02-07 12:10:00,34.58,34.64,34.55,34.57,138201.0,30.351,30.4037,30.3247,30.3422,138201.0
2020-02-07 12:20:00,34.57,34.64,34.53,34.64,97930.0,30.3422,30.4037,30.3071,30.4037,97930.0
2020-02-07 12:30:00,34.63,34.73,34.63,34.7,241704.0,30.3949,30.4826,30.3949,30.4563,241704.0
2020-02-07 12:40:00,34.69,34.74,34.66,34.74,86464.0,30.4475,30.4914,30.4212,30.4914,86464.0
2020-02-07 12:50:00,34.74,34.75,34.57,34.58,199568.0,30.4914,30.5002,30.3422,30.351,199568.0
2020-02-07 13:00:00,34.58,34.62,34.54,34.59,95024.0,30.351,30.3861,30.3159,30.3598,95024.0
2020-02-07 13:10:00,34.59,34.69,34.57,34.66,54295.0,30.3598,30.4475,30.3422,30.4212,54295.0
2020-02-07 13:20:00,34.67,34.7,34.61,34.64,96485.0,30.43,30.4563,30.3773,30.4037,96485.0
2020-02-07 13:30:00,34.65,34.77,34.64,34.68,277709.0,30.4124,30.5178,30.4037,30.4388,277709.0
2020-02-07 13:40:00,34.68,34.68,34.57,34.59,77152.0,30.4388,30.4388,30.3422,30.3598,77152.0
2020-02-07 13:50:00,34.59,34.64,34.54,34.55,179178.0,30.3598,30.4037,30.3159,30.3247,179178.0
2020-02-07 14:00:00,34.55,34.55,34.44,34.48,124508.0,30.3247,30.3247,30.2281,30.2632,124508.0
2020-02-07 14:10:00,34.47,34.49,34.43,34.47,151661.0,30.2544,30.272,30.2193,30.2544,151661.0
2020-02-07 14:20:00,34.47,34.48,34.38,34.43,176987.0,30.2544,30.2632,30.1755,30.2193,176987.0
2020-02-07 14:30:00,34.44,34.49,34.37,34.38,93272.0,30.2281,30.272,30.1667,30.1755,93272.0
2020-02-07 14:40:00,34.38,34.46,34.35,34.41,80129.0,30.1755,30.2457,30.1491,30.2018,80129.0
2020-02-07 14:50:00,34.41,34.47,34.4,34.45,81917.0,30.2018,30.2544,30.193,30.2369,81917.0
2020-02-07 15:00:00,34.45,34.5,34.42,34.47,76054.0,30.2369,30.2808,30.2106,30.2544,76054.0
2020-02-07 15:10:00,34.47,34.54,34.42,34.53,95715.0,30.2544,30.3159,30.2106,30.3071,95715.0
2020-02-07 15:20:00,34.53,34.53,34.44,34.48,86271.0,30.3071,30.3071,30.2281,30.2632,86271.0
2020-02-07 15:30:00,34.48,34.51,34.45,34.48,105266.0,30.2632,30.2896,30.2369,30.2632,105266.0
2020-02-07 15:40:00,34.48,34.52,34.4,34.41,326263.0,30.2632,30.2983,30.193,30.2018,326263.0
2020-02-07 15:50:00,34.41,34.47,34.39,34.42,500942.0,30.2018,30.2544,30.1842,30.2106,500942.0
2020-02-10 09:30:00,34.12,34.21,33.87,33.97,578267.0,29.9472,30.0262,29.7278,29.8156,578267.0
2020-02-10 09:40:00,33.97,34.01,33.81,33.81,253231.0,29.8156,29.8507,29.6752,29.6752,253231.0
2020-02-10 09:50:00,33.82,33.97,33.82,33.97,258789.0,29.6839,29.8156,29.6839,29.8156,258789.0
2020-02-10 10:00:00,33.96,34.06,33.96,34.03,195697.0,29.8068,29.8946,29.8068,29.8683,195697.0
2020-02-10 10:10:00,34.02,34.22,34.0,34.16,149514.0,29.8595,30.035,29.8419,29.9824,149514.0
2020-02-10 10:20:00,34.15,34.23,34.06,34.09,188187.0,29.9736,30.0438,29.8946,29.9209,188187.0
2020-02-10 10:30:00,34.09,34.22,34.05,34.22,217133.0,29.9209,30.035,29.8858,30.035,217133.0
2020-02-10 10:40:00,34.22,34.24,34.07,34.19,285373.0,30.035,30.0526,29.9034,30.0087,285373.0
2020-02-10 10:50:00,34.19,34.27,34.19,34.25,125514.0,30.0087,30.0789,30.0087,30.0614,125514.0
2020-02-10 11:00:00,34.25,34.33,34.2,34.21,123314.0,30.0614,30.1316,30.0175,30.0262,123314.0
2020-02-10 11:10:00,34.21,34.22,34.13,34.15,102322.0,30.0262,30.035,29.956,29.9736,102322.0
2020-02-10 11:20:00,34.15,34.15,34.02,34.05,133539.0,29.9736,29.9736,29.8595,29.8858,133539.0
2020-02-10 11:30:00,34.05,34.12,34.04,34.08,135521.0,29.8858,29.9472,29.877,29.9121,135521.0
2020-02-10 11:40:00,34.07,34.12,34.04,34.09,110447.0,29.9034,29.9472,29.877,29.9209,110447.0
2020-02-10 11:50:00,34.08,34.09,33.97,33.99,152819.0,29.9121,29.9209,29.8156,29.8331,152819.0
2020-02-10 12:00:00,33.99,34.12,33.97,34.1,88336.0,29.8331,29.9472,29.8156,29.9297,88336.0
2020-02-10 12:10:00,34.09,34.17,34.09,34.16,95627.0,29.9209,29.9911,29.9209,29.9824,95627.0
2020-02-10 12:20:00,34.16,34.17,34.1,34.11,90935.0,29.9824,29.9911,29.9297,29.9385,90935.0
2020-02-10 12:30:00,34.1,34.12,34.05,34.05,100201.0,29.9297,29.9472,29.8858,29.8858,100201.0
2020-02-10 12:40:00,34.06,34.06,33.99,34.01,109263.0,29.8946,29.8946,29.8331,29.8507,109263.0
2020-02-10 12:50:00,34.01,34.04,33.99,34.01,95488.0,29.8507,29.877,29.8331,29.8507,95488.0
2020-02-10 13:00:00,34.0,34.06,34.0,34.03,77099.0,29.8419,29.8946,29.8419,29.8683,77099.0
2020-02-10 13:10:00,34.03,34.08,34.03,34.07,59590.0,29.8683,29.9121,29.8683,29.9034,59590.0
2020-02-10 13:20:00,34.07,34.1,34.06,34.08,51563.0,29.9034,29.9297,29.8946,29.9121,51563.0
2020-02-10 13:30:00,34.07,34.12,34.07,34.09,44280.0,29.9034,29.9472,29.9034,29.9209,44280.0
2020-02-10 13:40:00,34.1,34.13,34.09,34.12,60250.0,29.9297,29.956,29.9209,29.9472,60250.0
2020-02-10 13:50:00,34.11,34.13,34.09,34.1,62541.0,29.9385,29.956,29.9209,29.9297,62541.0
2020-02-10 14:00:00,34.1,34.14,34.09,34.13,48341.0,29.9297,29.9648,29.9209,29.956,48341.0
2020-02-10 14:10:00,34.12,34.31,34.11,34.29,108906.0,29.9472,30.114,29.9385,30.0965,108906.0
2020-02-10 14:20:00,34.3,34.34,34.26,34.34,117674.0,30.1052,30.1403,30.0701,30.1403,117674.0
2020-02-10 14:30:00,34.34,34.37,34.25,34.28,124666.0,30.1403,30.1667,30.0614,30.0877,124666.0
2020-02-10 14:40:00,34.29,34.3,34.27,34.29,54692.0,30.0965,30.1052,30.0789,30.0965,54692.0
2020-02-10 14:50:00,34.29,34.3,34.26,34.3,75660.0,30.0965,30.1052,30.0701,30.1052,75660.0
2020-02-10 15:00:00,34.3,34.35,34.28,34.34,103403.0,30.1052,30.1491,30.0877,30.1403,103403.0
2020-02-10 15:10:00,34.34,34.37,34.32,34.34,130952.0,30.1403,30.1667,30.1228,30.1403,130952.0
2020-02-10 15:20:00,34.34,34.35,34.21,34.22,187251.0,30.1403,30.1491,30.0262,30.035,187251.0
2020-02-10 15:30:00,34.22,34.23,34.15,34.16,165167.0,30.035,30.0438,29.9736,29.9824,165167.0
2020-02-10 15:40:00,34.16,34.27,34.16,34.24,181458.0,29.9824,30.0789,29.9824,30.0526,181458.0
2020-02-10 15:50:00,34.24,34.37,34.21,34.36,551744.0,30.0526,30.1667,30.0262,30.1579,551744.0
2020-02-11 09:30:00,34.15,34.34,33.88,33.96,652545.0,30.4106,30.5798,30.1702,30.2414,652545.0
2020-02-11 09:40:00,33.95,34.06,33.87,34.02,467309.0,30.2325,30.3305,30.1613,30.2949,467309.0
2020-02-11 09:50:00,34.02,34.06,33.87,33.93,229838.0,30.2949,30.3305,30.1613,30.2147,229838.0
2020-02-11 10:00:00,33.93,34.24,33.91,34.23,378816.0,30.2147,30.4908,30.1969,30.4819,378816.0
2020-02-11 10:10:00,34.24,34.28,34.18,34.25,394687.0,30.4908,30.5264,30.4374,30.4997,394687.0
2020-02-11 10:20:00,34.25,34.26,34.13,34.22,213054.0,30.4997,30.5086,30.3928,30.473,213054.0
2020-02-11 10:30:00,34.22,34.35,34.21,34.27,178705.0,30.473,30.5887,30.4641,30.5175,178705.0
2020-02-11 10:40:00,34.27,34.29,34.18,34.23,190764.0,30.5175,30.5353,30.4374,30.4819,190764.0
2020-02-11 10:50:00,34.23,34.24,34.08,34.09,249306.0,30.4819,30.4908,30.3483,30.3572,249306.0
2020-02-11 11:00:00,34.09,34.14,34.05,34.11,220069.0,30.3572,30.4017,30.3216,30.375,220069.0
2020-02-11 11:10:00,34.11,34.12,33.96,34.02,204160.0,30.375,30.3839,30.2414,30.2949,204160.0
2020-02-11 11:20:00,34.03,34.1,34.02,34.09,110323.0,30.3038,30.3661,30.2949,30.3572,110323.0
2020-02-11 11:30:00,34.09,34.1,33.92,33.93,183977.0,30.3572,30.3661,30.2058,30.2147,183977.0
2020-02-11 11:40:00,33.92,34.06,33.92,34.05,149666.0,30.2058,30.3305,30.2058,30.3216,149666.0
2020-02-11 11:50:00,34.04,34.08,34.0,34.01,129091.0,30.3127,30.3483,30.2771,30.286,129091.0
2020-02-11 12:00:00,34.0,34.04,33.97,34.02,132771.0,30.2771,30.3127,30.2503,30.2949,132771.0
2020-02-11 12:10:00,34.01,34.05,33.99,34.05,97354.0,30.286,30.3216,30.2682,30.3216,97354.0
2020-02-11 12:20:00,34.04,34.08,34.01,34.08,107608.0,30.3127,30.3483,30.286,30.3483,107608.0
2020-02-11 12:30:00,34.09,34.17,34.08,34.16,123442.0,30.3572,30.4285,30.3483,30.4195,123442.0
2020-02-11 12:40:00,34.17,34.18,34.09,34.11,81816.0,30.4285,30.4374,30.3572,30.375,81816.0
2020-02-11 12:50:00,34.11,34.21,34.11,34.21,82990.0,30.375,30.4641,30.375,30.4641,82990.0
2020-02-11 13:00:00,34.21,34.22,34.16,34.18,83328.0,30.4641,30.473,30.4195,30.4374,83328.0
2020-02-11 13:10:00,34.17,34.18,34.13,34.13,65467.0,30.4285,30.4374,30.3928,30.3928,65467.0
2020-02-11 13:20:00,34.13,34.15,34.1,34.14,59327.0,30.3928,30.4106,30.3661,30.4017,59327.0
2020-02-11 13:30:00,34.14,34.18,34.13,34.15,73742.0,30.4017,30.4374,30.3928,30.4106,73742.0
2020-02-11 13:40:00,34.14,34.16,34.06,34.07,102403.0,30.4017,30.4195,30.3305,30.3394,102403.0
2020-02-11 13:50:00,34.06,34.1,34.0,34.08,137031.0,30.3305,30.3661,30.2771,30.3483,137031.0
2020-02-11 14:00:00,34.08,34.1,34.03,34.09,83322.0,30.3483,30.3661,30.3038,30.3572,83322.0
2020-02-11 14:10:00,34.09,34.17,34.09,34.17,81228.0,30.3572,30.4285,30.3572,30.4285,81228.0
2020-02-11 14:20:00,34.16,34.21,34.13,34.2,88741.0,30.4195,30.4641,30.3928,30.4552,88741.0
2020-02-11 14:30:00,34.2,34.23,34.18,34.21,106617.0,30.4552,30.4819,30.4374,30.4641,106617.0
2020-02-11 14:40:00,34.2,34.21,34.13,34.15,100016.0,30.4552,30.4641,30.3928,30.4106,100016.0
2020-02-11 14:50:00,34.15,34.16,34.11,34.13,87222.0,30.4106,30.4195,30.375,30.3928,87222.0
2020-02-11 15:00:00,34.14,34.17,34.11,34.15,100850.0,30.4017,30.4285,30.375,30.4106,100850.0
2020-02-11 15:10:00,34.15,34.18,34.12,34.13,156041.0,30.4106,30.4374,30.3839,30.3928,156041.0
2020-02-11 15:20:00,34.13,34.23,34.12,34.23,156958.0,30.3928,30.4819,30.3839,30.4819,156958.0
2020-02-11 15:30:00,34.23,34.25,34.18,34.2,231853.0,30.4819,30.4997,30.4374,30.4552,231853.0
2020-02-11 15:40:00,34.2,34.25,34.16,34.16,271748.0,30.4552,30.4997,30.4195,30.4195,271748.0
2020-02-11 15:50:00,34.17,34.32,34.17,34.29,641151.0,30.4285,30.562,30.4285,30.5353,641151.0
2020-02-12 09:30:00,35.22,35.38,35.04,35.22,790943.0,31.3635,31.506,31.2032,31.3635,790943.0
2020-02-12 09:40:00,35.22,35.3,35.01,35.02,297603.0,31.3635,31.4347,31.1765,31.1854,297603.0
2020-02-12 09:50:00,35.04,35.25,35.03,35.2,261971.0,31.2032,31.3902,31.1943,31.3457,261971.0
2020-02-12 10:00:00,35.19,35.24,35.05,35.18,253571.0,31.3368,31.3813,31.2121,31.3279,253571.0
2020-02-12 10:10:00,35.18,35.21,35.06,35.09,190281.0,31.3279,31.3546,31.221,31.2477,190281.0
2020-02-12 10:20:00,35.1,35.15,34.92,34.93,220739.0,31.2566,31.3011,31.0963,31.1052,220739.0
2020-02-12 10:30:00,34.92,34.97,34.75,34.78,355320.0,31.0963,31.1409,30.9449,30.9717,355320.0
2020-02-12 10:40:00,34.78,34.85,34.7,34.75,190605.0,30.9717,31.034,30.9004,30.9449,190605.0
2020-02-12 10:50:00,34.76,34.84,34.73,34.77,103606.0,30.9538,31.0251,30.9271,30.9628,103606.0
2020-02-12 11:00:00,34.77,34.9,34.69,34.74,284760.0,30.9628,31.0785,30.8915,30.936,284760.0
2020-02-12 11:10:00,34.73,34.74,34.59,34.65,205762.0,30.9271,30.936,30.8025,30.8559,205762.0
2020-02-12 11:20:00,34.66,34.73,34.59,34.6,177005.0,30.8648,30.9271,30.8025,30.8114,177005.0
2020-02-12 11:30:00,34.6,34.6,34.44,34.45,138480.0,30.8114,30.8114,30.6689,30.6778,138480.0
2020-02-12 11:40:00,34.45,34.58,34.44,34.52,106331.0,30.6778,30.7936,30.6689,30.7401,106331.0
2020-02-12 11:50:00,34.52,34.56,34.46,34.56,102715.0,30.7401,30.7757,30.6867,30.7757,102715.0
2020-02-12 12:00:00,34.56,34.63,34.56,34.62,134621.0,30.7757,30.8381,30.7757,30.8292,134621.0
2020-02-12 12:10:00,34.62,34.63,34.52,34.54,69366.0,30.8292,30.8381,30.7401,30.7579,69366.0
2020-02-12 12:20:00,34.53,34.6,34.49,34.59,94896.0,30.749,30.8114,30.7134,30.8025,94896.0
2020-02-12 12:30:00,34.58,34.63,34.56,34.61,78707.0,30.7936,30.8381,30.7757,30.8203,78707.0
2020-02-12 12:40:00,34.62,34.63,34.56,34.57,50500.0,30.8292,30.8381,30.7757,30.7847,50500.0
2020-02-12 12:50:00,34.58,34.64,34.57,34.61,76989.0,30.7936,30.847,30.7847,30.8203,76989.0
2020-02-12 13:00:00,34.6,34.64,34.51,34.63,88237.0,30.8114,30.847,30.7312,30.8381,88237.0
2020-02-12 13:10:00,34.63,34.64,34.57,34.57,57799.0,30.8381,30.847,30.7847,30.7847,57799.0
2020-02-12 13:20:00,34.58,34.67,34.56,34.67,79318.0,30.7936,30.8737,30.7757,30.8737,79318.0
2020-02-12 13:30:00,34.66,34.71,34.61,34.68,79115.0,30.8648,30.9093,30.8203,30.8826,79115.0
2020-02-12 13:40:00,34.68,34.74,34.65,34.67,105789.0,30.8826,30.936,30.8559,30.8737,105789.0
2020-02-12 13:50:00,34.68,34.76,34.66,34.75,68219.0,30.8826,30.9538,30.8648,30.9449,68219.0
2020-02-12 14:00:00,34.75,34.88,34.74,34.87,134708.0,30.9449,31.0607,30.936,31.0518,134708.0
2020-02-12 14:10:00,34.87,34.9,34.77,34.78,135290.0,31.0518,31.0785,30.9628,30.9717,135290.0
2020-02-12 14:20:00,34.77,34.82,34.73,34.74,117486.0,30.9628,31.0073,30.9271,30.936,117486.0
2020-02-12 14:30:00,34.75,34.88,34.75,34.88,124287.0,30.9449,31.0607,30.9449,31.0607,124287.0
2020-02-12 14:40:00,34.88,34.92,34.86,34.89,76990.0,31.0607,31.0963,31.0429,31.0696,76990.0
2020-02-12 14:50:00,34.89,34.91,34.82,34.88,103724.0,31.0696,31.0874,31.0073,31.0607,103724.0
2020-02-12 15:00:00,34.88,34.9,34.82,34.84,99731.0,31.0607,31.0785,31.0073,31.0251,99731.0
2020-02-12 15:10:00,34.84,34.89,34.78,34.88,129082.0,31.0251,31.0696,30.9717,31.0607,129082.0
2020-02-12 15:20:00,34.88,34.95,34.88,34.91,178152.0,31.0607,31.123,31.0607,31.0874,178152.0
2020-02-12 15:30:00,34.91,34.96,34.9,34.93,287576.0,31.0874,31.1319,31.0785,31.1052,287576.0
2020-02-12 15:40:00,34.93,34.99,34.92,34.98,183408.0,31.1052,31.1587,31.0963,31.1498,183408.0
2020-02-12 15:50:00,34.98,35.11,34.98,35.05,816332.0,31.1498,31.2655,31.1498,31.2121,816332.0
2020-02-13 09:30:00,34.84,34.94,34.67,34.88,353502.0,31.0251,31.1141,30.8737,31.0607,353502.0
2020-02-13 09:40:00,34.88,35.02,34.73,34.97,190407.0,31.0607,31.1854,30.9271,31.1409,190407.0
2020-02-13 09:50:00,34.97,35.01,34.71,34.73,179789.0,31.1409,31.1765,30.9093,30.9271,179789.0
2020-02-13 10:00:00,34.74,34.77,34.31,34.38,553640.0,30.936,30.9628,30.5531,30.6155,553640.0
2020-02-13 10:10:00,34.38,34.41,34.26,34.33,362311.0,30.6155,30.6422,30.5086,30.5709,362311.0
2020-02-13 10:20:00,34.33,34.34,34.17,34.25,295131.0,30.5709,30.5798,30.4285,30.4997,295131.0
2020-02-13 10:30:00,34.25,34.26,34.03,34.11,252366.0,30.4997,30.5086,30.3038,30.375,252366.0
2020-02-13 10:40:00,34.11,34.13,33.97,34.07,202488.0,30.375,30.3928,30.2503,30.3394,202488.0
2020-02-13 10:50:00,34.07,34.22,34.05,34.22,166222.0,30.3394,30.473,30.3216,30.473,166222.0
2020-02-13 11:00:00,34.22,34.24,34.11,34.16,178949.0,30.473,30.4908,30.375,30.4195,178949.0
2020-02-13 11:10:00,34.15,34.26,34.13,34.2,132309.0,30.4106,30.5086,30.3928,30.4552,132309.0
2020-02-13 11:20:00,34.2,34.32,34.18,34.25,226899.0,30.4552,30.562,30.4374,30.4997,226899.0
2020-02-13 11:30:00,34.25,34.39,34.22,34.38,163682.0,30.4997,30.6244,30.473,30.6155,163682.0
2020-02-13 11:40:00,34.38,34.5,34.37,34.38,179292.0,30.6155,30.7223,30.6066,30.6155,179292.0
2020-02-13 11:50:00,34.38,34.48,34.37,34.45,100963.0,30.6155,30.7045,30.6066,30.6778,100963.0
2020-02-13 12:00:00,34.45,34.62,34.42,34.62,155728.0,30.6778,30.8292,30.6511,30.8292,155728.0
2020-02-13 12:10:00,34.62,34.64,34.56,34.56,127221.0,30.8292,30.847,30.7757,30.7757,127221.0
2020-02-13 12:20:00,34.56,34.65,34.54,34.63,143894.0,30.7757,30.8559,30.7579,30.8381,143894.0
2020-02-13 12:30:00,34.64,34.66,34.58,34.61,82274.0,30.847,30.8648,30.7936,30.8203,82274.0
2020-02-13 12:40:00,34.6,34.69,34.6,34.69,94687.0,30.8114,30.8915,30.8114,30.8915,94687.0
2020-02-13 12:50:00,34.68,34.72,34.63,34.64,102556.0,30.8826,30.9182,30.8381,30.847,102556.0
2020-02-13 13:00:00,34.63,34.67,34.58,34.63,81604.0,30.8381,30.8737,30.7936,30.8381,81604.0
2020-02-13 13:10:00,34.62,34.65,34.59,34.63,74286.0,30.8292,30.8559,30.8025,30.8381,74286.0
2020-02-13 13:20:00,34.63,34.65,34.6,34.63,59518.0,30.8381,30.8559,30.8114,30.8381,59518.0
2020-02-13 13:30:00,34.63,34.63,34.54,34.56,101802.0,30.8381,30.8381,30.7579,30.7757,101802.0
2020-02-13 13:40:00,34.55,34.67,34.55,34.59,120314.0,30.7668,30.8737,30.7668,30.8025,120314.0
2020-02-13 13:50:00,34.59,34.6,34.52,34.54,90067.0,30.8025,30.8114,30.7401,30.7579,90067.0
2020-02-13 14:00:00,34.54,34.59,34.52,34.53,73871.0,30.7579,30.8025,30.7401,30.749,73871.0
2020-02-13 14:10:00,34.54,34.55,34.51,34.53,121291.0,30.7579,30.7668,30.7312,30.749,121291.0
2020-02-13 14:20:00,34.54,34.57,34.53,34.56,71602.0,30.7579,30.7847,30.749,30.7757,71602.0
2020-02-13 14:30:00,34.57,34.6,34.56,34.58,111642.0,30.7847,30.8114,30.7757,30.7936,111642.0
2020-02-13 14:40:00,34.58,34.69,34.55,34.69,106212.0,30.7936,30.8915,30.7668,30.8915,106212.0
2020-02-13 14:50:00,34.69,34.79,34.53,34.77,339026.0,30.8915,30.9806,30.749,30.9628,339026.0
2020-02-13 15:00:00,34.77,34.81,34.69,34.8,197986.0,30.9628,30.9984,30.8915,30.9895,197986.0
2020-02-13 15:10:00,34.8,34.81,34.75,34.76,112134.0,30.9895,30.9984,30.9449,30.9538,112134.0
2020-02-13 15:20:00,34.76,34.81,34.69,34.74,160717.0,30.9538,30.9984,30.8915,30.936,160717.0
2020-02-13 15:30:00,34.75,34.75,34.65,34.67,178612.0,30.9449,30.9449,30.8559,30.8737,178612.0
2020-02-13 15:40:00,34.67,34.69,34.61,34.66,200692.0,30.8737,30.8915,30.8203,30.8648,200692.0
2020-02-13 15:50:00,34.66,34.7,34.61,34.7,860634.0,30.8648,30.9004,30.8203,30.9004,860634.0
2020-02-14 09:30:00,34.81,34.87,34.51,34.58,362160.0,30.9984,31.0518,30.7312,30.7936,362160.0
2020-02-14 09:40:00,34.58,34.68,34.53,34.53,163612.0,30.7936,30.8826,30.749,30.749,163612.0
2020-02-14 09:50:00,34.53,34.6,34.38,34.52,186448.0,30.749,30.8114,30.6155,30.7401,186448.0
2020-02-14 10:00:00,34.53,34.64,34.49,34.58,193246.0,30.749,30.847,30.7134,30.7936,193246.0
2020-02-14 10:10:00,34.58,34.59,34.42,34.5,145469.0,30.7936,30.8025,30.6511,30.7223,145469.0
2020-02-14 10:20:00,34.5,34.62,34.47,34.52,208516.0,30.7223,30.8292,30.6956,30.7401,208516.0
2020-02-14 10:30:00,34.53,34.6,34.5,34.59,98875.0,30.749,30.8114,30.7223,30.8025,98875.0
2020-02-14 10:40:00,34.6,34.65,34.48,34.56,142621.0,30.8114,30.8559,30.7045,30.7757,142621.0
2020-02-14 10:50:00,34.55,34.65,34.53,34.64,99439.0,30.7668,30.8559,30.749,30.847,99439.0
2020-02-14 11:00:00,34.65,34.69,34.48,34.5,127256.0,30.8559,30.8915,30.7045,30.7223,127256.0
2020-02-14 11:10:00,34.49,34.53,34.45,34.45,83938.0,30.7134,30.749,30.6778,30.6778,83938.0
2020-02-14 11:20:00,34.45,34.69,34.44,34.69,81887.0,30.6778,30.8915,30.6689,30.8915,81887.0
2020-02-14 11:30:00,34.68,34.68,34.56,34.58,77255.0,30.8826,30.8826,30.7757,30.7936,77255.0
2020-02-14 11:40:00,34.58,34.6,34.54,34.54,45726.0,30.7936,30.8114,30.7579,30.7579,45726.0
2020-02-14 11:50:00,34.54,34.58,34.49,34.54,148765.0,30.7579,30.7936,30.7134,30.7579,148765.0
2020-02-14 12:00:00,34.54,34.55,34.38,34.38,93033.0,30.7579,30.7668,30.6155,30.6155,93033.0
2020-02-14 12:10:00,34.38,34.44,34.28,34.29,135001.0,30.6155,30.6689,30.5264,30.5353,135001.0
2020-02-14 12:20:00,34.28,34.31,34.25,34.28,86628.0,30.5264,30.5531,30.4997,30.5264,86628.0
2020-02-14 12:30:00,34.29,34.36,34.28,34.35,90422.0,30.5353,30.5976,30.5264,30.5887,90422.0
2020-02-14 12:40:00,34.35,34.4,34.3,34.3,109117.0,30.5887,30.6333,30.5442,30.5442,109117.0
2020-02-14 12:50:00,34.3,34.34,34.29,34.3,56817.0,30.5442,30.5798,30.5353,30.5442,56817.0
2020-02-14 13:00:00,34.29,34.32,34.21,34.21,77748.0,30.5353,30.562,30.4641,30.4641,77748.0
2020-02-14 13:10:00,34.22,34.25,34.16,34.16,78912.0,30.473,30.4997,30.4195,30.4195,78912.0
2020-02-14 13:20:00,34.16,34.21,34.13,34.16,71942.0,30.4195,30.4641,30.3928,30.4195,71942.0
2020-02-14 13:30:00,34.16,34.28,34.14,34.2,103484.0,30.4195,30.5264,30.4017,30.4552,103484.0
2020-02-14 13:40:00,34.2,34.26,34.19,34.26,87257.0,30.4552,30.5086,30.4463,30.5086,87257.0
2020-02-14 13:50:00,34.26,34.28,34.22,34.25,74148.0,30.5086,30.5264,30.473,30.4997,74148.0
2020-02-14 14:00:00,34.24,34.32,34.23,34.31,65529.0,30.4908,30.562,30.4819,30.5531,65529.0
2020-02-14 14:10:00,34.32,34.34,34.22,34.24,92391.0,30.562,30.5798,30.473,30.4908,92391.0
2020-02-14 14:20:00,34.25,34.3,34.21,34.26,48762.0,30.4997,30.5442,30.4641,30.5086,48762.0
2020-02-14 14:30:00,34.26,34.35,34.25,34.3,71068.0,30.5086,30.5887,30.4997,30.5442,71068.0
2020-02-14 14:40:00,34.3,34.36,34.23,34.32,145365.0,30.5442,30.5976,30.4819,30.562,145365.0
2020-02-14 14:50:00,34.32,34.37,34.29,34.35,66525.0,30.562,30.6066,30.5353,30.5887,66525.0
2020-02-14 15:00:00,34.35,34.36,34.26,34.27,89222.0,30.5887,30.5976,30.5086,30.5175,89222.0
2020-02-14 15:10:00,34.27,34.33,34.27,34.32,72880.0,30.5175,30.5709,30.5175,30.562,72880.0
2020-02-14 15:20:00,34.33,34.41,34.33,34.36,141700.0,30.5709,30.6422,30.5709,30.5976,141700.0
2020-02-14 15:30:00,34.35,34.46,34.33,34.45,135439.0,30.5887,30.6867,30.5709,30.6778,135439.0
2020-02-14 15:40:00,34.45,34.53,34.44,34.51,216576.0,30.6778,30.749,30.6689,30.7312,216576.0
2020-02-14 15:50:00,34.51,34.57,34.42,34.42,773523.0,30.7312,30.7847,30.6511,30.6511,773523.0
2020-02-18 09:30:00,33.9,33.99,33.75,33.76,572933.0,30.188,30.2682,30.0544,30.0633,572933.0
2020-02-18 09:40:00,33.76,34.0,33.75,33.89,318357.0,30.0633,30.2771,30.0544,30.1791,318357.0
2020-02-18 09:50:00,33.89,33.97,33.81,33.84,243969.0,30.1791,30.2503,30.1079,30.1346,243969.0
2020-02-18 10:00:00,33.83,33.96,33.76,33.83,444286.0,30.1257,30.2414,30.0633,30.1257,444286.0
2020-02-18 10:10:00,33.84,33.84,33.52,33.54,405287.0,30.1346,30.1346,29.8496,29.8674,405287.0
2020-02-18 10:20:00,33.53,33.56,33.2,33.22,470181.0,29.8585,29.8852,29.5647,29.5825,470181.0
2020-02-18 10:30:00,33.2,33.28,33.16,33.18,393132.0,29.5647,29.6359,29.529,29.5469,393132.0
2020-02-18 10:40:00,33.17,33.5,33.16,33.38,300737.0,29.5379,29.8318,29.529,29.725,300737.0
2020-02-18 10:50:00,33.38,33.38,33.2,33.29,232452.0,29.725,29.725,29.5647,29.6448,232452.0
2020-02-18 11:00:00,33.29,33.34,33.27,33.3,172766.0,29.6448,29.6893,29.627,29.6537,172766.0
2020-02-18 11:10:00,33.29,33.32,33.11,33.13,254135.0,29.6448,29.6715,29.4845,29.5023,254135.0
2020-02-18 11:20:00,33.13,33.14,33.01,33.09,309158.0,29.5023,29.5112,29.3955,29.4667,309158.0
2020-02-18 11:30:00,33.08,33.15,33.01,33.01,224946.0,29.4578,29.5201,29.3955,29.3955,224946.0
2020-02-18 11:40:00,33.01,33.09,32.88,33.04,450798.0,29.3955,29.4667,29.2797,29.4222,450798.0
2020-02-18 11:50:00,33.04,33.22,32.95,33.16,317400.0,29.4222,29.5825,29.342,29.529,317400.0
2020-02-18 12:00:00,33.15,33.27,33.12,33.26,196133.0,29.5201,29.627,29.4934,29.6181,196133.0
2020-02-18 12:10:00,33.26,33.32,33.24,33.24,100080.0,29.6181,29.6715,29.6003,29.6003,100080.0
2020-02-18 12:20:00,33.24,33.29,33.2,33.21,78494.0,29.6003,29.6448,29.5647,29.5736,78494.0
2020-02-18 12:30:00,33.22,33.31,33.21,33.27,94701.0,29.5825,29.6626,29.5736,29.627,94701.0
2020-02-18 12:40:00,33.26,33.29,33.19,33.22,69884.0,29.6181,29.6448,29.5558,29.5825,69884.0
2020-02-18 12:50:00,33.22,33.25,33.18,33.18,64287.0,29.5825,29.6092,29.5469,29.5469,64287.0
2020-02-18 13:00:00,33.19,33.31,33.18,33.27,118324.0,29.5558,29.6626,29.5469,29.627,118324.0
2020-02-18 13:10:00,33.27,33.31,33.24,33.3,165654.0,29.627,29.6626,29.6003,29.6537,165654.0
2020-02-18 13:20:00,33.3,33.3,33.25,33.27,106294.0,29.6537,29.6537,29.6092,29.627,106294.0
2020-02-18 13:30:00,33.27,33.28,33.21,33.25,104430.0,29.627,29.6359,29.5736,29.6092,104430.0
2020-02-18 13:40:00,33.25,33.32,33.22,33.27,133696.0,29.6092,29.6715,29.5825,29.627,133696.0
2020-02-18 13:50:00,33.27,33.41,33.25,33.4,143344.0,29.627,29.7517,29.6092,29.7428,143344.0
2020-02-18 14:00:00,33.4,33.43,33.37,33.37,134570.0,29.7428,29.7695,29.716,29.716,134570.0
2020-02-18 14:10:00,33.38,33.61,33.35,33.59,190678.0,29.725,29.9298,29.6982,29.912,190678.0
2020-02-18 14:20:00,33.59,33.65,33.53,33.64,129041.0,29.912,29.9654,29.8585,29.9565,129041.0
2020-02-18 14:30:00,33.63,33.76,33.6,33.75,271160.0,29.9476,30.0633,29.9209,30.0544,271160.0
2020-02-18 14:40:00,33.75,33.82,33.74,33.82,215815.0,30.0544,30.1168,30.0455,30.1168,215815.0
2020-02-18 14:50:00,33.82,33.85,33.71,33.73,163437.0,30.1168,30.1435,30.0188,30.0366,163437.0
2020-02-18 15:00:00,33.73,33.78,33.72,33.75,91722.0,30.0366,30.0812,30.0277,30.0544,91722.0
2020-02-18 15:10:00,33.75,33.8,33.67,33.72,144368.0,30.0544,30.099,29.9832,30.0277,144368.0
2020-02-18 15:20:00,33.72,33.79,33.71,33.76,154091.0,30.0277,30.0901,30.0188,30.0633,154091.0
2020-02-18 15:30:00,33.76,33.77,33.68,33.7,259784.0,30.0633,30.0722,29.9921,30.0099,259784.0
2020-02-18 15:40:00,33.71,33.74,33.61,33.62,235067.0,30.0188,30.0455,29.9298,29.9387,235067.0
2020-02-18 15:50:00,33.61,33.67,33.58,33.65,545503.0,29.9298,29.9832,29.9031,29.9654,545503.0
2020-02-19 09:30:00,33.88,33.92,33.64,33.86,259485.0,30.1702,30.2058,29.9565,30.1524,259485.0
2020-02-19 09:40:00,33.87,33.98,33.85,33.96,224885.0,30.1613,30.2593,30.1435,30.2414,224885.0
2020-02-19 09:50:00,33.96,33.98,33.78,33.89,118189.0,30.2414,30.2593,30.0812,30.1791,118189.0
2020-02-19 10:00:00,33.89,33.92,33.8,33.85,91391.0,30.1791,30.2058,30.099,30.1435,91391.0
2020-02-19 10:10:00,33.86,33.9,33.7,33.72,119863.0,30.1524,30.188,30.0099,30.0277,119863.0
2020-02-19 10:20:00,33.72,33.85,33.69,33.84,147188.0,30.0277,30.1435,30.001,30.1346,147188.0
2020-02-19 10:30:00,33.83,33.94,33.82,33.93,101162.0,30.1257,30.2236,30.1168,30.2147,101162.0
2020-02-19 10:40:00,33.93,33.97,33.85,33.93,84282.0,30.2147,30.2503,30.1435,30.2147,84282.0
2020-02-19 10:50:00,33.92,34.05,33.91,33.98,106214.0,30.2058,30.3216,30.1969,30.2593,106214.0
2020-02-19 11:00:00,33.98,34.04,33.94,33.98,142967.0,30.2593,30.3127,30.2236,30.2593,142967.0
2020-02-19 11:10:00,33.99,34.01,33.9,33.93,65069.0,30.2682,30.286,30.188,30.2147,65069.0
2020-02-19 11:20:00,33.94,33.96,33.82,33.87,147494.0,30.2236,30.2414,30.1168,30.1613,147494.0
2020-02-19 11:30:00,33.86,33.89,33.81,33.86,92606.0,30.1524,30.1791,30.1079,30.1524,92606.0
2020-02-19 11:40:00,33.87,33.94,33.83,33.94,103126.0,30.1613,30.2236,30.1257,30.2236,103126.0
2020-02-19 11:50:00,33.94,33.95,33.88,33.89,43623.0,30.2236,30.2325,30.1702,30.1791,43623.0
2020-02-19 12:00:00,33.88,33.91,33.85,33.87,69338.0,30.1702,30.1969,30.1435,30.1613,69338.0
2020-02-19 12:10:00,33.87,33.91,33.84,33.91,58016.0,30.1613,30.1969,30.1346,30.1969,58016.0
2020-02-19 12:20:00,33.91,33.94,33.89,33.92,54505.0,30.1969,30.2236,30.1791,30.2058,54505.0
2020-02-19 12:30:00,33.92,34.1,33.91,34.07,295546.0,30.2058,30.3661,30.1969,30.3394,295546.0
2020-02-19 12:40:00,34.08,34.16,34.07,34.09,76879.0,30.3483,30.4195,30.3394,30.3572,76879.0
2020-02-19 12:50:00,34.09,34.11,34.02,34.04,75987.0,30.3572,30.375,30.2949,30.3127,75987.0
2020-02-19 13:00:00,34.04,34.08,33.99,33.99,103242.0,30.3127,30.3483,30.2682,30.2682,103242.0
2020-02-19 13:10:00,34.0,34.04,33.94,33.96,66307.0,30.2771,30.3127,30.2236,30.2414,66307.0
2020-02-19 13:20:00,33.97,34.02,33.96,34.01,95539.0,30.2503,30.2949,30.2414,30.286,95539.0
2020-02-19 13:30:00,34.0,34.02,33.96,34.0,83084.0,30.2771,30.2949,30.2414,30.2771,83084.0
2020-02-19 13:40:00,34.0,34.1,33.99,34.09,99089.0,30.2771,30.3661,30.2682,30.3572,99089.0
2020-02-19 13:50:00,34.08,34.09,34.04,34.05,66912.0,30.3483,30.3572,30.3127,30.3216,66912.0
2020-02-19 14:00:00,34.05,34.12,34.01,34.12,87861.0,30.3216,30.3839,30.286,30.3839,87861.0
2020-02-19 14:10:00,34.11,34.17,34.05,34.17,265411.0,30.375,30.4285,30.3216,30.4285,265411.0
2020-02-19 14:20:00,34.18,34.23,34.16,34.19,110514.0,30.4374,30.4819,30.4195,30.4463,110514.0
2020-02-19 14:30:00,34.19,34.31,34.17,34.3,129902.0,30.4463,30.5531,30.4285,30.5442,129902.0
2020-02-19 14:40:00,34.29,34.32,34.25,34.29,104059.0,30.5353,30.562,30.4997,30.5353,104059.0
2020-02-19 14:50:00,34.28,34.28,34.19,34.22,135149.0,30.5264,30.5264,30.4463,30.473,135149.0
2020-02-19 15:00:00,34.21,34.25,34.19,34.24,203541.0,30.4641,30.4997,30.4463,30.4908,203541.0
2020-02-19 15:10:00,34.25,34.25,34.15,34.18,183060.0,30.4997,30.4997,30.4106,30.4374,183060.0
2020-02-19 15:20:00,34.17,34.3,34.17,34.27,187114.0,30.4285,30.5442,30.4285,30.5175,187114.0
2020-02-19 15:30:00,34.27,34.33,34.25,34.27,171751.0,30.5175,30.5709,30.4997,30.5175,171751.0
2020-02-19 15:40:00,34.27,34.34,34.23,34.25,233979.0,30.5175,30.5798,30.4819,30.4997,233979.0
2020-02-19 15:50:00,34.24,34.32,34.24,34.29,554677.0,30.4908,30.562,30.4908,30.5353,554677.0
2020-02-20 09:30:00,34.49,34.58,34.32,34.35,311191.0,30.7134,30.7936,30.562,30.5887,311191.0
2020-02-20 09:40:00,34.36,34.51,34.22,34.48,240729.0,30.5976,30.7312,30.473,30.7045,240729.0
2020-02-20 09:50:00,34.48,34.55,34.35,34.35,135042.0,30.7045,30.7668,30.5887,30.5887,135042.0
2020-02-20 10:00:00,34.35,34.52,34.33,34.43,174575.0,30.5887,30.7401,30.5709,30.66,174575.0
2020-02-20 10:10:00,34.43,34.62,34.39,34.61,96086.0,30.66,30.8292,30.6244,30.8203,96086.0
2020-02-20 10:20:00,34.62,34.63,34.45,34.46,78377.0,30.8292,30.8381,30.6778,30.6867,78377.0
2020-02-20 10:30:00,34.46,34.54,34.42,34.54,76939.0,30.6867,30.7579,30.6511,30.7579,76939.0
2020-02-20 10:40:00,34.53,34.55,34.47,34.54,77341.0,30.749,30.7668,30.6956,30.7579,77341.0
2020-02-20 10:50:00,34.54,34.63,34.51,34.57,137137.0,30.7579,30.8381,30.7312,30.7847,137137.0
2020-02-20 11:00:00,34.58,34.71,34.53,34.61,220489.0,30.7936,30.9093,30.749,30.8203,220489.0
2020-02-20 11:10:00,34.61,34.66,34.54,34.62,126625.0,30.8203,30.8648,30.7579,30.8292,126625.0
2020-02-20 11:20:00,34.61,34.67,34.45,34.47,171017.0,30.8203,30.8737,30.6778,30.6956,171017.0
2020-02-20 11:30:00,34.47,34.5,34.13,34.19,355985.0,30.6956,30.7223,30.3928,30.4463,355985.0
2020-02-20 11:40:00,34.19,34.24,34.11,34.14,198013.0,30.4463,30.4908,30.375,30.4017,198013.0
2020-02-20 11:50:00,34.14,34.32,34.08,34.18,239867.0,30.4017,30.562,30.3483,30.4374,239867.0
2020-02-20 12:00:00,34.16,34.19,34.0,34.01,139818.0,30.4195,30.4463,30.2771,30.286,139818.0
2020-02-20 12:10:00,34.01,34.16,34.0,34.13,91490.0,30.286,30.4195,30.2771,30.3928,91490.0
2020-02-20 12:20:00,34.12,34.13,34.05,34.07,95321.0,30.3839,30.3928,30.3216,30.3394,95321.0
2020-02-20 12:30:00,34.07,34.11,34.0,34.09,112647.0,30.3394,30.375,30.2771,30.3572,112647.0
2020-02-20 12:40:00,34.09,34.2,34.05,34.17,179094.0,30.3572,30.4552,30.3216,30.4285,179094.0
2020-02-20 12:50:00,34.17,34.2,34.12,34.18,108215.0,30.4285,30.4552,30.3839,30.4374,108215.0
2020-02-20 13:00:00,34.17,34.18,34.11,34.16,82280.0,30.4285,30.4374,30.375,30.4195,82280.0
2020-02-20 13:10:00,34.16,34.24,34.1,34.11,93589.0,30.4195,30.4908,30.3661,30.375,93589.0
2020-02-20 13:20:00,34.1,34.11,34.02,34.02,256319.0,30.3661,30.375,30.2949,30.2949,256319.0
2020-02-20 13:30:00,34.02,34.08,33.9,33.94,159232.0,30.2949,30.3483,30.188,30.2236,159232.0
2020-02-20 13:40:00,33.94,33.97,33.87,33.91,127229.0,30.2236,30.2503,30.1613,30.1969,127229.0
2020-02-20 13:50:00,33.89,33.99,33.86,33.87,164184.0,30.1791,30.2682,30.1524,30.1613,164184.0
2020-02-20 14:00:00,33.87,33.98,33.82,33.97,126706.0,30.1613,30.2593,30.1168,30.2503,126706.0
2020-02-20 14:10:00,33.97,34.01,33.92,33.99,98720.0,30.2503,30.286,30.2058,30.2682,98720.0
2020-02-20 14:20:00,33.98,34.02,33.92,33.92,57533.0,30.2593,30.2949,30.2058,30.2058,57533.0
2020-02-20 14:30:00,33.93,33.99,33.9,33.98,77584.0,30.2147,30.2682,30.188,30.2593,77584.0
2020-02-20 14:40:00,33.97,34.04,33.96,34.02,83212.0,30.2503,30.3127,30.2414,30.2949,83212.0
2020-02-20 14:50:00,34.03,34.04,33.96,33.97,88800.0,30.3038,30.3127,30.2414,30.2503,88800.0
2020-02-20 15:00:00,33.97,34.0,33.9,33.91,63354.0,30.2503,30.2771,30.188,30.1969,63354.0
2020-02-20 15:10:00,33.91,33.93,33.85,33.91,107601.0,30.1969,30.2147,30.1435,30.1969,107601.0
2020-02-20 15:20:00,33.91,33.97,33.9,33.93,96705.0,30.1969,30.2503,30.188,30.2147,96705.0
2020-02-20 15:30:00,33.92,33.96,33.86,33.88,227110.0,30.2058,30.2414,30.1524,30.1702,227110.0
2020-02-20 15:40:00,33.89,33.9,33.81,33.81,159384.0,30.1791,30.188,30.1079,30.1079,159384.0
2020-02-20 15:50:00,33.81,33.87,33.78,33.83,720582.0,30.1079,30.1613,30.0812,30.1257,720582.0
2020-02-21 09:30:00,33.47,33.55,33.24,33.29,645562.0,29.8051,29.8763,29.6003,29.6448,645562.0
2020-02-21 09:40:00,33.29,33.32,32.94,33.07,317418.0,29.6448,29.6715,29.3331,29.4489,317418.0
2020-02-21 09:50:00,33.06,33.17,32.96,33.03,173741.0,29.44,29.5379,29.3509,29.4133,173741.0
2020-02-21 10:00:00,33.04,33.09,32.94,33.02,166323.0,29.4222,29.4667,29.3331,29.4044,166323.0
2020-02-21 10:10:00,33.03,33.09,32.91,33.05,215462.0,29.4133,29.4667,29.3064,29.4311,215462.0
2020-02-21 10:20:00,33.05,33.24,33.03,33.09,275757.0,29.4311,29.6003,29.4133,29.4667,275757.0
2020-02-21 10:30:00,33.09,33.09,32.9,32.92,163236.0,29.4667,29.4667,29.2975,29.3153,163236.0
2020-02-21 10:40:00,32.93,33.02,32.87,32.98,127026.0,29.3242,29.4044,29.2708,29.3688,127026.0
2020-02-21 10:50:00,32.99,33.04,32.94,33.02,102823.0,29.3777,29.4222,29.3331,29.4044,102823.0
2020-02-21 11:00:00,33.02,33.2,33.02,33.15,88117.0,29.4044,29.5647,29.4044,29.5201,88117.0
2020-02-21 11:10:00,33.16,33.4,33.16,33.37,179477.0,29.529,29.7428,29.529,29.716,179477.0
2020-02-21 11:20:00,33.37,33.47,33.33,33.34,125349.0,29.716,29.8051,29.6804,29.6893,125349.0
2020-02-21 11:30:00,33.34,33.44,33.33,33.36,109027.0,29.6893,29.7784,29.6804,29.7071,109027.0
2020-02-21 11:40:00,33.35,33.36,33.29,33.34,94136.0,29.6982,29.7071,29.6448,29.6893,94136.0
2020-02-21 11:50:00,33.34,33.4,33.3,33.32,92385.0,29.6893,29.7428,29.6537,29.6715,92385.0
2020-02-21 12:00:00,33.31,33.36,33.3,33.32,95155.0,29.6626,29.7071,29.6537,29.6715,95155.0
2020-02-21 12:10:00,33.32,33.35,33.22,33.26,70502.0,29.6715,29.6982,29.5825,29.6181,70502.0
2020-02-21 12:20:00,33.26,33.34,33.22,33.34,58988.0,29.6181,29.6893,29.5825,29.6893,58988.0
2020-02-21 12:30:00,33.33,33.35,33.3,33.33,40117.0,29.6804,29.6982,29.6537,29.6804,40117.0
2020-02-21 12:40:00,33.34,33.34,33.23,33.26,61005.0,29.6893,29.6893,29.5914,29.6181,61005.0
2020-02-21 12:50:00,33.26,33.35,33.25,33.34,64555.0,29.6181,29.6982,29.6092,29.6893,64555.0
2020-02-21 13:00:00,33.34,33.38,33.3,33.31,78477.0,29.6893,29.725,29.6537,29.6626,78477.0
2020-02-21 13:10:00,33.31,33.4,33.3,33.4,79745.0,29.6626,29.7428,29.6537,29.7428,79745.0
2020-02-21 13:20:00,33.39,33.45,33.35,33.39,88532.0,29.7339,29.7873,29.6982,29.7339,88532.0
2020-02-21 13:30:00,33.39,33.43,33.35,33.38,54031.0,29.7339,29.7695,29.6982,29.725,54031.0
2020-02-21 13:40:00,33.38,33.4,33.31,33.34,138131.0,29.725,29.7428,29.6626,29.6893,138131.0
2020-02-21 13:50:00,33.34,33.41,33.3,33.35,102373.0,29.6893,29.7517,29.6537,29.6982,102373.0
2020-02-21 14:00:00,33.35,33.4,33.3,33.32,82272.0,29.6982,29.7428,29.6537,29.6715,82272.0
2020-02-21 14:10:00,33.31,33.34,33.24,33.26,72629.0,29.6626,29.6893,29.6003,29.6181,72629.0
2020-02-21 14:20:00,33.26,33.37,33.25,33.37,70227.0,29.6181,29.716,29.6092,29.716,70227.0
2020-02-21 14:30:00,33.37,33.44,33.36,33.41,93456.0,29.716,29.7784,29.7071,29.7517,93456.0
2020-02-21 14:40:00,33.42,33.48,33.39,33.4,157820.0,29.7606,29.814,29.7339,29.7428,157820.0
2020-02-21 14:50:00,33.39,33.44,33.38,33.41,79143.0,29.7339,29.7784,29.725,29.7517,79143.0
2020-02-21 15:00:00,33.41,33.43,33.35,33.41,83524.0,29.7517,29.7695,29.6982,29.7517,83524.0
2020-02-21 15:10:00,33.41,33.48,33.38,33.4,81919.0,29.7517,29.814,29.725,29.7428,81919.0
2020-02-21 15:20:00,33.4,33.41,33.34,33.38,108879.0,29.7428,29.7517,29.6893,29.725,108879.0
2020-02-21 15:30:00,33.38,33.41,33.35,33.39,162920.0,29.725,29.7517,29.6982,29.7339,162920.0
2020-02-21 15:40:00,33.39,33.43,33.33,33.4,233430.0,29.7339,29.7695,29.6804,29.7428,233430.0
2020-02-21 15:50:00,33.4,33.44,33.36,33.4,488241.0,29.7428,29.7784,29.7071,29.7428,488241.0
2020-02-24 09:30:00,31.89,31.99,31.57,31.67,799090.0,28.3981,28.4872,28.1131,28.2022,799090.0
2020-02-24 09:40:00,31.68,31.86,31.52,31.83,393449.0,28.2111,28.3714,28.0686,28.3447,393449.0
2020-02-24 09:50:00,31.84,31.89,31.68,31.73,323324.0,28.3536,28.3981,28.2111,28.2556,323324.0
2020-02-24 10:00:00,31.72,31.83,31.65,31.7,347755.0,28.2467,28.3447,28.1844,28.2289,347755.0
2020-02-24 10:10:00,31.69,31.74,31.55,31.56,367826.0,28.22,28.2645,28.0953,28.1042,367826.0
2020-02-24 10:20:00,31.56,31.6,31.41,31.41,465029.0,28.1042,28.1399,27.9707,27.9707,465029.0
2020-02-24 10:30:00,31.42,31.5,31.36,31.37,352752.0,27.9796,28.0508,27.9261,27.935,352752.0
2020-02-24 10:40:00,31.36,31.54,31.34,31.51,559671.0,27.9261,28.0864,27.9083,28.0597,559671.0
2020-02-24 10:50:00,31.52,31.62,31.48,31.53,233745.0,28.0686,28.1577,28.033,28.0775,233745.0
2020-02-24 11:00:00,31.52,31.55,31.36,31.48,226038.0,28.0686,28.0953,27.9261,28.033,226038.0
2020-02-24 11:10:00,31.48,31.55,31.4,31.5,218911.0,28.033,28.0953,27.9618,28.0508,218911.0
2020-02-24 11:20:00,31.5,31.5,31.36,31.42,309375.0,28.0508,28.0508,27.9261,27.9796,309375.0
2020-02-24 11:30:00,31.41,31.46,31.34,31.37,353194.0,27.9707,28.0152,27.9083,27.935,353194.0
2020-02-24 11:40:00,31.36,31.37,31.21,31.26,346672.0,27.9261,27.935,27.7926,27.8371,346672.0
2020-02-24 11:50:00,31.27,31.39,31.25,31.35,220832.0,27.846,27.9529,27.8282,27.9172,220832.0
2020-02-24 12:00:00,31.35,31.38,31.32,31.36,123078.0,27.9172,27.9439,27.8905,27.9261,123078.0
2020-02-24 12:10:00,31.36,31.41,31.35,31.39,126513.0,27.9261,27.9707,27.9172,27.9529,126513.0
2020-02-24 12:20:00,31.38,31.42,31.31,31.32,253692.0,27.9439,27.9796,27.8816,27.8905,253692.0
2020-02-24 12:30:00,31.31,31.34,31.28,31.34,297622.0,27.8816,27.9083,27.8549,27.9083,297622.0
2020-02-24 12:40:00,31.35,31.37,31.31,31.32,383342.0,27.9172,27.935,27.8816,27.8905,383342.0
2020-02-24 12:50:00,31.32,31.32,31.27,31.29,181304.0,27.8905,27.8905,27.846,27.8638,181304.0
2020-02-24 13:00:00,31.29,31.3,31.2,31.25,149453.0,27.8638,27.8727,27.7837,27.8282,149453.0
2020-02-24 13:10:00,31.24,31.24,31.05,31.09,287420.0,27.8193,27.8193,27.6501,27.6857,287420.0
2020-02-24 13:20:00,31.08,31.25,31.07,31.23,260358.0,27.6768,27.8282,27.6679,27.8104,260358.0
2020-02-24 13:30:00,31.23,31.26,31.13,31.14,221050.0,27.8104,27.8371,27.7213,27.7302,221050.0
2020-02-24 13:40:00,31.13,31.14,31.09,31.12,212314.0,27.7213,27.7302,27.6857,27.7124,212314.0
2020-02-24 13:50:00,31.12,31.14,31.05,31.09,201439.0,27.7124,27.7302,27.6501,27.6857,201439.0
2020-02-24 14:00:00,31.09,31.12,31.01,31.02,236480.0,27.6857,27.7124,27.6145,27.6234,236480.0
2020-02-24 14:10:00,31.02,31.04,30.97,30.97,332283.0,27.6234,27.6412,27.5788,27.5788,332283.0
2020-02-24 14:20:00,30.98,31.16,30.97,31.15,342519.0,27.5877,27.748,27.5788,27.7391,342519.0
2020-02-24 14:30:00,31.14,31.16,31.11,31.16,159080.0,27.7302,27.748,27.7035,27.748,159080.0
2020-02-24 14:40:00,31.16,31.2,31.12,31.19,387793.0,27.748,27.7837,27.7124,27.7748,387793.0
2020-02-24 14:50:00,31.19,31.23,31.13,31.2,552411.0,27.7748,27.8104,27.7213,27.7837,552411.0
2020-02-24 15:00:00,31.2,31.3,31.17,31.23,300038.0,27.7837,27.8727,27.7569,27.8104,300038.0
2020-02-24 15:10:00,31.22,31.23,31.09,31.13,288660.0,27.8015,27.8104,27.6857,27.7213,288660.0
2020-02-24 15:20:00,31.12,31.13,31.04,31.05,337294.0,27.7124,27.7213,27.6412,27.6501,337294.0
2020-02-24 15:30:00,31.05,31.1,30.96,30.99,473715.0,27.6501,27.6946,27.5699,27.5967,473715.0
2020-02-24 15:40:00,30.99,31.03,30.92,31.01,515643.0,27.5967,27.6323,27.5343,27.6145,515643.0
2020-02-24 15:50:00,31.01,31.02,30.81,30.93,1809687.0,27.6145,27.6234,27.4364,27.5432,1809687.0
2020-02-25 09:30:00,30.99,31.05,30.72,30.74,613187.0,27.5967,27.6501,27.3562,27.374,613187.0
2020-02-25 09:40:00,30.73,30.87,30.71,30.81,371042.0,27.3651,27.4898,27.3473,27.4364,371042.0
2020-02-25 09:50:00,30.81,30.84,30.67,30.82,361119.0,27.4364,27.4631,27.3117,27.4453,361119.0
2020-02-25 10:00:00,30.81,30.82,30.59,30.62,340837.0,27.4364,27.4453,27.2405,27.2672,340837.0
2020-02-25 10:10:00,30.61,30.77,30.52,30.52,317336.0,27.2583,27.4007,27.1781,27.1781,317336.0
2020-02-25 10:20:00,30.52,30.53,30.23,30.29,436072.0,27.1781,27.187,26.9199,26.9733,436072.0
2020-02-25 10:30:00,30.29,30.39,30.22,30.24,301780.0,26.9733,27.0624,26.911,26.9288,301780.0
2020-02-25 10:40:00,30.24,30.37,30.16,30.17,316294.0,26.9288,27.0445,26.8575,26.8664,316294.0
2020-02-25 10:50:00,30.16,30.25,30.01,30.25,317290.0,26.8575,26.9377,26.724,26.9377,317290.0
2020-02-25 11:00:00,30.25,30.32,30.14,30.25,286852.0,26.9377,27.0,26.8397,26.9377,286852.0
2020-02-25 11:10:00,30.25,30.35,30.15,30.24,294803.0,26.9377,27.0267,26.8486,26.9288,294803.0
2020-02-25 11:20:00,30.23,30.3,30.16,30.26,317095.0,26.9199,26.9822,26.8575,26.9466,317095.0
2020-02-25 11:30:00,30.26,30.33,30.17,30.23,284515.0,26.9466,27.0089,26.8664,26.9199,284515.0
2020-02-25 11:40:00,30.23,30.24,30.11,30.18,257362.0,26.9199,26.9288,26.813,26.8753,257362.0
2020-02-25 11:50:00,30.18,30.23,30.13,30.14,228532.0,26.8753,26.9199,26.8308,26.8397,228532.0
2020-02-25 12:00:00,30.15,30.18,30.1,30.13,219922.0,26.8486,26.8753,26.8041,26.8308,219922.0
2020-02-25 12:10:00,30.12,30.16,30.05,30.09,257784.0,26.8219,26.8575,26.7596,26.7952,257784.0
2020-02-25 12:20:00,30.08,30.09,29.97,30.0,401147.0,26.7863,26.7952,26.6883,26.7151,401147.0
2020-02-25 12:30:00,30.0,30.22,29.99,30.08,337006.0,26.7151,26.911,26.7062,26.7863,337006.0
2020-02-25 12:40:00,30.07,30.09,29.82,29.89,545432.0,26.7774,26.7952,26.5548,26.6171,545432.0
2020-02-25 12:50:00,29.88,29.94,29.86,29.92,133896.0,26.6082,26.6616,26.5904,26.6438,133896.0
2020-02-25 13:00:00,29.91,29.96,29.85,29.88,190081.0,26.6349,26.6794,26.5815,26.6082,190081.0
2020-02-25 13:10:00,29.86,29.92,29.75,29.81,283477.0,26.5904,26.6438,26.4924,26.5459,283477.0
2020-02-25 13:20:00,29.82,29.82,29.69,29.77,337453.0,26.5548,26.5548,26.439,26.5102,337453.0
2020-02-25 13:30:00,29.78,29.81,29.71,29.74,300145.0,26.5191,26.5459,26.4568,26.4835,300145.0
2020-02-25 13:40:00,29.74,29.83,29.7,29.75,179135.0,26.4835,26.5637,26.4479,26.4924,179135.0
2020-02-25 13:50:00,29.76,29.82,29.61,29.62,252700.0,26.5013,26.5548,26.3678,26.3767,252700.0
2020-02-25 14:00:00,29.62,29.63,29.4,29.43,475667.0,26.3767,26.3856,26.1808,26.2075,475667.0
2020-02-25 14:10:00,29.43,29.53,29.4,29.45,280992.0,26.2075,26.2965,26.1808,26.2253,280992.0
2020-02-25 14:20:00,29.44,29.48,29.32,29.37,273622.0,26.2164,26.252,26.1095,26.154,273622.0
2020-02-25 14:30:00,29.37,29.43,29.26,29.28,433436.0,26.154,26.2075,26.0561,26.0739,433436.0
2020-02-25 14:40:00,29.27,29.42,29.27,29.41,394463.0,26.065,26.1986,26.065,26.1897,394463.0
2020-02-25 14:50:00,29.42,29.53,29.41,29.47,419661.0,26.1986,26.2965,26.1897,26.2431,419661.0
2020-02-25 15:00:00,29.46,29.65,29.46,29.48,334445.0,26.2342,26.4034,26.2342,26.252,334445.0
2020-02-25 15:10:00,29.47,29.51,29.32,29.35,417973.0,26.2431,26.2787,26.1095,26.1362,417973.0
2020-02-25 15:20:00,29.35,29.44,29.26,29.38,431763.0,26.1362,26.2164,26.0561,26.1629,431763.0
2020-02-25 15:30:00,29.38,29.38,29.22,29.27,605544.0,26.1629,26.1629,26.0205,26.065,605544.0
2020-02-25 15:40:00,29.26,29.55,29.26,29.44,939322.0,26.0561,26.3143,26.0561,26.2164,939322.0
2020-02-25 15:50:00,29.44,29.5,29.34,29.34,1854538.0,26.2164,26.2698,26.1273,26.1273,1854538.0
2020-02-26 09:30:00,29.59,29.73,29.25,29.35,670797.0,26.35,26.4746,26.0472,26.1362,670797.0
2020-02-26 09:40:00,29.36,29.61,29.36,29.53,595874.0,26.1451,26.3678,26.1451,26.2965,595874.0
2020-02-26 09:50:00,29.52,29.64,29.45,29.51,408954.0,26.2876,26.3945,26.2253,26.2787,408954.0
2020-02-26 10:00:00,29.5,29.69,29.41,29.53,399727.0,26.2698,26.439,26.1897,26.2965,399727.0
2020-02-26 10:10:00,29.54,29.66,29.43,29.6,468465.0,26.3054,26.4123,26.2075,26.3589,468465.0
2020-02-26 10:20:00,29.6,29.64,29.47,29.51,281907.0,26.3589,26.3945,26.2431,26.2787,281907.0
2020-02-26 10:30:00,29.51,29.66,29.5,29.57,438479.0,26.2787,26.4123,26.2698,26.3321,438479.0
2020-02-26 10:40:00,29.58,29.75,29.56,29.67,260906.0,26.341,26.4924,26.3232,26.4212,260906.0
2020-02-26 10:50:00,29.67,29.72,29.5,29.52,214555.0,26.4212,26.4657,26.2698,26.2876,214555.0
2020-02-26 11:00:00,29.52,29.54,29.3,29.3,288388.0,26.2876,26.3054,26.0917,26.0917,288388.0
2020-02-26 11:10:00,29.3,29.33,29.19,29.28,465594.0,26.0917,26.1184,25.9938,26.0739,465594.0
2020-02-26 11:20:00,29.28,29.33,29.26,29.3,505535.0,26.0739,26.1184,26.0561,26.0917,505535.0
2020-02-26 11:30:00,29.3,29.33,29.2,29.25,258002.0,26.0917,26.1184,26.0027,26.0472,258002.0
2020-02-26 11:40:00,29.27,29.27,29.03,29.08,207670.0,26.065,26.065,25.8513,25.8958,207670.0
2020-02-26 11:50:00,29.07,29.08,28.92,28.97,332660.0,25.8869,25.8958,25.7533,25.7978,332660.0
2020-02-26 12:00:00,28.97,29.0,28.83,28.9,441074.0,25.7978,25.8246,25.6732,25.7355,441074.0
2020-02-26 12:10:00,28.9,29.02,28.88,29.0,379976.0,25.7355,25.8424,25.7177,25.8246,379976.0
2020-02-26 12:20:00,29.0,29.06,28.88,28.92,283265.0,25.8246,25.878,25.7177,25.7533,283265.0
2020-02-26 12:30:00,28.93,29.04,28.89,28.9,628726.0,25.7622,25.8602,25.7266,25.7355,628726.0
2020-02-26 12:40:00,28.91,28.94,28.84,28.89,499352.0,25.7444,25.7711,25.6821,25.7266,499352.0
2020-02-26 12:50:00,28.89,29.02,28.88,28.94,332548.0,25.7266,25.8424,25.7177,25.7711,332548.0
2020-02-26 13:00:00,28.94,29.0,28.86,28.86,114557.0,25.7711,25.8246,25.6999,25.6999,114557.0
2020-02-26 13:10:00,28.87,28.92,28.8,28.85,188567.0,25.7088,25.7533,25.6465,25.691,188567.0
2020-02-26 13:20:00,28.85,28.92,28.8,28.87,131486.0,25.691,25.7533,25.6465,25.7088,131486.0
2020-02-26 13:30:00,28.86,28.87,28.53,28.54,347957.0,25.6999,25.7088,25.406,25.4149,347957.0
2020-02-26 13:40:00,28.53,28.66,28.39,28.6,468947.0,25.406,25.5218,25.2813,25.4684,468947.0
2020-02-26 13:50:00,28.58,28.61,28.42,28.47,223430.0,25.4505,25.4773,25.3081,25.3526,223430.0
2020-02-26 14:00:00,28.46,28.64,28.42,28.51,259013.0,25.3437,25.504,25.3081,25.3882,259013.0
2020-02-26 14:10:00,28.52,28.63,28.47,28.51,165065.0,25.3971,25.4951,25.3526,25.3882,165065.0
2020-02-26 14:20:00,28.5,28.69,28.49,28.61,337951.0,25.3793,25.5485,25.3704,25.4773,337951.0
2020-02-26 14:30:00,28.62,28.74,28.55,28.65,274866.0,25.4862,25.593,25.4238,25.5129,274866.0
2020-02-26 14:40:00,28.65,28.71,28.57,28.67,223281.0,25.5129,25.5663,25.4416,25.5307,223281.0
2020-02-26 14:50:00,28.67,28.71,28.57,28.61,232333.0,25.5307,25.5663,25.4416,25.4773,232333.0
2020-02-26 15:00:00,28.62,28.72,28.59,28.67,229011.0,25.4862,25.5752,25.4594,25.5307,229011.0
2020-02-26 15:10:00,28.68,28.87,28.64,28.81,208016.0,25.5396,25.7088,25.504,25.6554,208016.0
2020-02-26 15:20:00,28.81,28.82,28.58,28.65,342057.0,25.6554,25.6643,25.4505,25.5129,342057.0
2020-02-26 15:30:00,28.66,28.71,28.59,28.7,350203.0,25.5218,25.5663,25.4594,25.5574,350203.0
2020-02-26 15:40:00,28.7,28.71,28.55,28.59,474056.0,25.5574,25.5663,25.4238,25.4594,474056.0
2020-02-26 15:50:00,28.58,28.64,28.38,28.39,1866796.0,25.4505,25.504,25.2724,25.2813,1866796.0
2020-02-27 09:30:00,27.53,27.7,27.1,27.32,1378369.0,24.5155,24.6669,24.1326,24.3285,1378369.0
2020-02-27 09:40:00,27.32,27.38,27.01,27.14,823147.0,24.3285,24.3819,24.0525,24.1682,823147.0
2020-02-27 09:50:00,27.13,27.37,27.03,27.18,809123.0,24.1593,24.373,24.0703,24.2038,809123.0
2020-02-27 10:00:00,27.18,27.26,27.07,27.13,553753.0,24.2038,24.2751,24.1059,24.1593,553753.0
2020-02-27 10:10:00,27.14,27.28,27.06,27.17,654363.0,24.1682,24.2929,24.097,24.1949,654363.0
2020-02-27 10:20:00,27.17,27.23,27.05,27.06,465261.0,24.1949,24.2484,24.0881,24.097,465261.0
2020-02-27 10:30:00,27.07,27.08,26.85,26.93,678156.0,24.1059,24.1148,23.91,23.9812,678156.0
2020-02-27 10:40:00,26.92,27.18,26.9,27.15,706349.0,23.9723,24.2038,23.9545,24.1771,706349.0
2020-02-27 10:50:00,27.14,27.69,27.11,27.69,519592.0,24.1682,24.658,24.1415,24.658,519592.0
2020-02-27 11:00:00,27.68,27.75,27.51,27.74,711722.0,24.6491,24.7114,24.4977,24.7025,711722.0
2020-02-27 11:10:00,27.73,27.74,27.54,27.73,459721.0,24.6936,24.7025,24.5244,24.6936,459721.0
2020-02-27 11:20:00,27.72,27.76,27.53,27.54,496686.0,24.6847,24.7203,24.5155,24.5244,496686.0
2020-02-27 11:30:00,27.52,27.66,27.47,27.49,304168.0,24.5066,24.6313,24.4621,24.4799,304168.0
2020-02-27 11:40:00,27.48,27.68,27.43,27.63,187039.0,24.471,24.6491,24.4265,24.6046,187039.0
2020-02-27 11:50:00,27.64,27.92,27.58,27.91,318049.0,24.6135,24.8628,24.56,24.8539,318049.0
2020-02-27 12:00:00,27.9,28.09,27.85,28.07,297889.0,24.845,25.0142,24.8005,24.9964,297889.0
2020-02-27 12:10:00,28.06,28.28,28.04,28.15,691634.0,24.9875,25.1834,24.9697,25.0676,691634.0
2020-02-27 12:20:00,28.15,28.15,27.91,27.94,762371.0,25.0676,25.0676,24.8539,24.8806,762371.0
2020-02-27 12:30:00,27.93,28.18,27.91,28.15,538701.0,24.8717,25.0943,24.8539,25.0676,538701.0
2020-02-27 12:40:00,28.15,28.15,27.95,28.06,270200.0,25.0676,25.0676,24.8895,24.9875,270200.0
2020-02-27 12:50:00,28.07,28.09,27.86,27.86,239379.0,24.9964,25.0142,24.8094,24.8094,239379.0
2020-02-27 13:00:00,27.85,28.02,27.81,28.0,193449.0,24.8005,24.9519,24.7649,24.9341,193449.0
2020-02-27 13:10:00,27.99,28.09,27.93,28.0,246362.0,24.9251,25.0142,24.8717,24.9341,246362.0
2020-02-27 13:20:00,27.99,28.04,27.9,27.92,244425.0,24.9251,24.9697,24.845,24.8628,244425.0
2020-02-27 13:30:00,27.91,27.98,27.68,27.71,291123.0,24.8539,24.9162,24.6491,24.6758,291123.0
2020-02-27 13:40:00,27.73,27.76,27.46,27.64,429403.0,24.6936,24.7203,24.4532,24.6135,429403.0
2020-02-27 13:50:00,27.64,27.77,27.44,27.48,368719.0,24.6135,24.7292,24.4354,24.471,368719.0
2020-02-27 14:00:00,27.47,27.61,27.41,27.42,213189.0,24.4621,24.5868,24.4087,24.4176,213189.0
2020-02-27 14:10:00,27.43,27.55,27.38,27.38,179457.0,24.4265,24.5333,24.3819,24.3819,179457.0
2020-02-27 14:20:00,27.38,27.69,27.38,27.65,167742.0,24.3819,24.658,24.3819,24.6224,167742.0
2020-02-27 14:30:00,27.64,27.66,27.52,27.55,186696.0,24.6135,24.6313,24.5066,24.5333,186696.0
2020-02-27 14:40:00,27.55,27.58,27.42,27.49,223078.0,24.5333,24.56,24.4176,24.4799,223078.0
2020-02-27 14:50:00,27.49,27.51,27.27,27.32,225319.0,24.4799,24.4977,24.284,24.3285,225319.0
2020-02-27 15:00:00,27.33,27.35,27.17,27.34,430546.0,24.3374,24.3552,24.1949,24.3463,430546.0
2020-02-27 15:10:00,27.35,27.41,27.18,27.21,334127.0,24.3552,24.4087,24.2038,24.2306,334127.0
2020-02-27 15:20:00,27.2,27.24,27.09,27.09,380459.0,24.2217,24.2573,24.1237,24.1237,380459.0
2020-02-27 15:30:00,27.09,27.16,26.99,27.0,697883.0,24.1237,24.186,24.0346,24.0436,697883.0
2020-02-27 15:40:00,27.0,27.14,26.99,27.08,749635.0,24.0436,24.1682,24.0346,24.1148,749635.0
2020-02-27 15:50:00,27.08,27.08,26.81,26.82,2187170.0,24.1148,24.1148,23.8744,23.8833,2187170.0
2020-02-28 09:30:00,25.81,26.0,25.67,25.92,1280146.0,22.9839,23.153,22.8592,23.0818,1280146.0
2020-02-28 09:40:00,25.93,25.97,25.67,25.8,546600.0,23.0907,23.1263,22.8592,22.9749,546600.0
2020-02-28 09:50:00,25.81,25.86,25.55,25.7,659007.0,22.9839,23.0284,22.7523,22.8859,659007.0
2020-02-28 10:00:00,25.69,25.84,25.45,25.69,579172.0,22.877,23.0106,22.6633,22.877,579172.0
2020-02-28 10:10:00,25.68,25.93,25.59,25.89,428721.0,22.8681,23.0907,22.7879,23.0551,428721.0
2020-02-28 10:20:00,25.9,26.03,25.67,25.68,585821.0,23.064,23.1798,22.8592,22.8681,585821.0
2020-02-28 10:30:00,25.66,25.96,25.66,25.72,450705.0,22.8503,23.1174,22.8503,22.9037,450705.0
2020-02-28 10:40:00,25.73,25.89,25.68,25.77,311624.0,22.9126,23.0551,22.8681,22.9482,311624.0
2020-02-28 10:50:00,25.78,26.22,25.76,26.13,434269.0,22.9571,23.349,22.9393,23.2688,434269.0
2020-02-28 11:00:00,26.13,26.32,26.06,26.16,880249.0,23.2688,23.438,23.2065,23.2955,880249.0
2020-02-28 11:10:00,26.15,26.45,26.05,26.42,763924.0,23.2866,23.5538,23.1976,23.5271,763924.0
2020-02-28 11:20:00,26.42,26.49,26.15,26.47,654759.0,23.5271,23.5894,23.2866,23.5716,654759.0
2020-02-28 11:30:00,26.48,26.88,26.45,26.85,676979.0,23.5805,23.9367,23.5538,23.91,676979.0
2020-02-28 11:40:00,26.85,27.16,26.78,26.83,712143.0,23.91,24.186,23.8476,23.8922,712143.0
2020-02-28 11:50:00,26.83,26.92,26.36,26.47,483170.0,23.8922,23.9723,23.4736,23.5716,483170.0
2020-02-28 12:00:00,26.46,26.59,26.29,26.47,264624.0,23.5627,23.6784,23.4113,23.5716,264624.0
2020-02-28 12:10:00,26.47,26.55,26.31,26.43,237794.0,23.5716,23.6428,23.4291,23.536,237794.0
2020-02-28 12:20:00,26.44,26.54,26.31,26.49,291580.0,23.5449,23.6339,23.4291,23.5894,291580.0
2020-02-28 12:30:00,26.5,26.81,26.49,26.65,361274.0,23.5983,23.8744,23.5894,23.7319,361274.0
2020-02-28 12:40:00,26.65,26.78,26.47,26.61,297358.0,23.7319,23.8476,23.5716,23.6963,297358.0
2020-02-28 12:50:00,26.63,26.85,26.58,26.83,340966.0,23.7141,23.91,23.6695,23.8922,340966.0
2020-02-28 13:00:00,26.83,26.96,26.76,26.91,259542.0,23.8922,24.0079,23.8298,23.9634,259542.0
2020-02-28 13:10:00,26.91,26.94,26.68,26.89,363603.0,23.9634,23.9901,23.7586,23.9456,363603.0
2020-02-28 13:20:00,26.88,26.93,26.77,26.77,225021.0,23.9367,23.9812,23.8387,23.8387,225021.0
2020-02-28 13:30:00,26.77,26.79,26.56,26.66,658154.0,23.8387,23.8565,23.6517,23.7408,658154.0
2020-02-28 13:40:00,26.67,26.69,26.41,26.51,392348.0,23.7497,23.7675,23.5182,23.6072,392348.0
2020-02-28 13:50:00,26.5,26.53,26.37,26.41,598927.0,23.5983,23.625,23.4825,23.5182,598927.0
2020-02-28 14:00:00,26.42,26.42,26.28,26.31,474279.0,23.5271,23.5271,23.4024,23.4291,474279.0
2020-02-28 14:10:00,26.31,26.47,26.3,26.43,389965.0,23.4291,23.5716,23.4202,23.536,389965.0
2020-02-28 14:20:00,26.43,26.54,26.35,26.48,301617.0,23.536,23.6339,23.4647,23.5805,301617.0
2020-02-28 14:30:00,26.48,26.92,26.45,26.59,660075.0,23.5805,23.9723,23.5538,23.6784,660075.0
2020-02-28 14:40:00,26.58,26.97,26.58,26.86,563993.0,23.6695,24.0168,23.6695,23.9189,563993.0
2020-02-28 14:50:00,26.86,26.95,26.69,26.8,343793.0,23.9189,23.999,23.7675,23.8655,343793.0
2020-02-28 15:00:00,26.82,26.86,26.42,26.53,466957.0,23.8833,23.9189,23.5271,23.625,466957.0
2020-02-28 15:10:00,26.53,26.82,26.48,26.71,614581.0,23.625,23.8833,23.5805,23.7853,614581.0
2020-02-28 15:20:00,26.71,26.73,26.39,26.4,555535.0,23.7853,23.8031,23.5003,23.5093,555535.0
2020-02-28 15:30:00,26.4,26.59,26.38,26.52,779407.0,23.5093,23.6784,23.4914,23.6161,779407.0
2020-02-28 15:40:00,26.53,26.64,26.29,26.62,839843.0,23.625,23.723,23.4113,23.7052,839843.0
2020-02-28 15:50:00,26.62,27.11,26.58,27.1,2161753.0,23.7052,24.1415,23.6695,24.1326,2161753.0
2020-03-02 09:30:00,27.65,27.65,26.51,26.63,875649.0,24.6224,24.6224,23.6072,23.7141,875649.0
2020-03-02 09:40:00,26.64,26.88,26.59,26.63,527510.0,23.723,23.9367,23.6784,23.7141,527510.0
2020-03-02 09:50:00,26.64,26.65,26.29,26.41,589375.0,23.723,23.7319,23.4113,23.5182,589375.0
2020-03-02 10:00:00,26.41,26.53,26.17,26.24,523956.0,23.5182,23.625,23.3044,23.3668,523956.0
2020-03-02 10:10:00,26.25,26.49,26.24,26.41,748437.0,23.3757,23.5894,23.3668,23.5182,748437.0
2020-03-02 10:20:00,26.41,26.54,26.24,26.47,416810.0,23.5182,23.6339,23.3668,23.5716,416810.0
2020-03-02 10:30:00,26.48,26.54,26.3,26.53,446460.0,23.5805,23.6339,23.4202,23.625,446460.0
2020-03-02 10:40:00,26.53,26.68,26.38,26.66,406787.0,23.625,23.7586,23.4914,23.7408,406787.0
2020-03-02 10:50:00,26.65,26.81,26.59,26.6,365835.0,23.7319,23.8744,23.6784,23.6874,365835.0
2020-03-02 11:00:00,26.59,26.71,26.5,26.67,435721.0,23.6784,23.7853,23.5983,23.7497,435721.0
2020-03-02 11:10:00,26.67,27.04,26.65,26.91,426545.0,23.7497,24.0792,23.7319,23.9634,426545.0
2020-03-02 11:20:00,26.93,27.08,26.87,26.96,342238.0,23.9812,24.1148,23.9278,24.0079,342238.0
2020-03-02 11:30:00,26.96,27.1,26.85,27.05,394079.0,24.0079,24.1326,23.91,24.0881,394079.0
2020-03-02 11:40:00,27.07,27.08,26.92,26.98,257906.0,24.1059,24.1148,23.9723,24.0257,257906.0
2020-03-02 11:50:00,26.97,27.19,26.93,27.08,361288.0,24.0168,24.2127,23.9812,24.1148,361288.0
2020-03-02 12:00:00,27.08,27.15,26.96,26.96,282282.0,24.1148,24.1771,24.0079,24.0079,282282.0
2020-03-02 12:10:00,26.96,27.0,26.88,26.96,270182.0,24.0079,24.0436,23.9367,24.0079,270182.0
2020-03-02 12:20:00,26.96,26.97,26.78,26.83,322950.0,24.0079,24.0168,23.8476,23.8922,322950.0
2020-03-02 12:30:00,26.82,26.97,26.81,26.91,281173.0,23.8833,24.0168,23.8744,23.9634,281173.0
2020-03-02 12:40:00,26.92,26.96,26.83,26.89,193878.0,23.9723,24.0079,23.8922,23.9456,193878.0
2020-03-02 12:50:00,26.91,27.02,26.85,26.95,177391.0,23.9634,24.0614,23.91,23.999,177391.0
2020-03-02 13:00:00,26.96,27.04,26.8,26.84,239198.0,24.0079,24.0792,23.8655,23.9011,239198.0
2020-03-02 13:10:00,26.85,26.87,26.69,26.71,166849.0,23.91,23.9278,23.7675,23.7853,166849.0
2020-03-02 13:20:00,26.71,26.73,26.55,26.64,201487.0,23.7853,23.8031,23.6428,23.723,201487.0
2020-03-02 13:30:00,26.65,26.73,26.57,26.71,213137.0,23.7319,23.8031,23.6606,23.7853,213137.0
2020-03-02 13:40:00,26.71,26.8,26.58,26.65,208698.0,23.7853,23.8655,23.6695,23.7319,208698.0
2020-03-02 13:50:00,26.64,26.76,26.56,26.73,259654.0,23.723,23.8298,23.6517,23.8031,259654.0
2020-03-02 14:00:00,26.73,26.87,26.71,26.85,271650.0,23.8031,23.9278,23.7853,23.91,271650.0
2020-03-02 14:10:00,26.86,26.91,26.82,26.84,235563.0,23.9189,23.9634,23.8833,23.9011,235563.0
2020-03-02 14:20:00,26.84,26.9,26.68,26.69,527287.0,23.9011,23.9545,23.7586,23.7675,527287.0
2020-03-02 14:30:00,26.69,26.71,26.55,26.56,397189.0,23.7675,23.7853,23.6428,23.6517,397189.0
2020-03-02 14:40:00,26.55,26.57,26.4,26.55,391254.0,23.6428,23.6606,23.5093,23.6428,391254.0
2020-03-02 14:50:00,26.54,26.62,26.42,26.45,462005.0,23.6339,23.7052,23.5271,23.5538,462005.0
2020-03-02 15:00:00,26.45,26.78,26.43,26.74,409334.0,23.5538,23.8476,23.536,23.812,409334.0
2020-03-02 15:10:00,26.74,26.83,26.7,26.77,398275.0,23.812,23.8922,23.7764,23.8387,398275.0
2020-03-02 15:20:00,26.77,27.01,26.61,26.98,2241606.0,23.8387,24.0525,23.6963,24.0257,2241606.0
2020-03-02 15:30:00,26.98,27.29,26.95,27.29,560055.0,24.0257,24.3018,23.999,24.3018,560055.0
2020-03-02 15:40:00,27.29,27.4,27.2,27.36,613505.0,24.3018,24.3998,24.2217,24.3641,613505.0
2020-03-02 15:50:00,27.36,27.79,27.35,27.79,1727964.0,24.3641,24.747,24.3552,24.747,1727964.0
2020-03-03 09:30:00,27.62,27.74,26.83,27.05,863207.0,24.5957,24.7025,23.8922,24.0881,863207.0
2020-03-03 09:40:00,27.05,27.16,26.77,26.83,457369.0,24.0881,24.186,23.8387,23.8922,457369.0
2020-03-03 09:50:00,26.83,26.83,26.57,26.77,604377.0,23.8922,23.8922,23.6606,23.8387,604377.0
2020-03-03 10:00:00,26.76,27.91,26.75,27.3,832583.0,23.8298,24.8539,23.8209,24.3107,832583.0
2020-03-03 10:10:00,27.3,27.31,26.65,26.85,397814.0,24.3107,24.3196,23.7319,23.91,397814.0
2020-03-03 10:20:00,26.85,27.41,26.85,27.34,589806.0,23.91,24.4087,23.91,24.3463,589806.0
2020-03-03 10:30:00,27.33,27.6,27.29,27.44,599840.0,24.3374,24.5779,24.3018,24.4354,599840.0
2020-03-03 10:40:00,27.44,27.56,27.23,27.26,465095.0,24.4354,24.5422,24.2484,24.2751,465095.0
2020-03-03 10:50:00,27.27,27.5,27.19,27.49,431581.0,24.284,24.4888,24.2127,24.4799,431581.0
2020-03-03 11:00:00,27.48,27.49,27.0,27.01,459124.0,24.471,24.4799,24.0436,24.0525,459124.0
2020-03-03 11:10:00,27.02,27.22,26.87,27.04,514088.0,24.0614,24.2395,23.9278,24.0792,514088.0
2020-03-03 11:20:00,27.03,27.11,26.63,26.72,578331.0,24.0703,24.1415,23.7141,23.7942,578331.0
2020-03-03 11:30:00,26.72,27.06,26.67,27.03,479000.0,23.7942,24.097,23.7497,24.0703,479000.0
2020-03-03 11:40:00,27.04,27.1,26.83,26.85,248079.0,24.0792,24.1326,23.8922,23.91,248079.0
2020-03-03 11:50:00,26.85,27.14,26.83,27.1,252635.0,23.91,24.1682,23.8922,24.1326,252635.0
2020-03-03 12:00:00,27.1,27.27,26.93,27.23,198751.0,24.1326,24.284,23.9812,24.2484,198751.0
2020-03-03 12:10:00,27.23,27.24,27.02,27.12,166805.0,24.2484,24.2573,24.0614,24.1504,166805.0
2020-03-03 12:20:00,27.13,27.19,26.98,27.03,187706.0,24.1593,24.2127,24.0257,24.0703,187706.0
2020-03-03 12:30:00,27.03,27.06,26.84,27.02,196911.0,24.0703,24.097,23.9011,24.0614,196911.0
2020-03-03 12:40:00,27.01,27.12,26.97,27.05,187161.0,24.0525,24.1504,24.0168,24.0881,187161.0
2020-03-03 12:50:00,27.05,27.09,26.92,27.06,189286.0,24.0881,24.1237,23.9723,24.097,189286.0
2020-03-03 13:00:00,27.06,27.06,26.87,26.93,310984.0,24.097,24.097,23.9278,23.9812,310984.0
2020-03-03 13:10:00,26.93,26.96,26.71,26.76,200719.0,23.9812,24.0079,23.7853,23.8298,200719.0
2020-03-03 13:20:00,26.77,26.81,26.59,26.7,298169.0,23.8387,23.8744,23.6784,23.7764,298169.0
2020-03-03 13:30:00,26.7,26.76,26.57,26.63,245337.0,23.7764,23.8298,23.6606,23.7141,245337.0
2020-03-03 13:40:00,26.63,26.65,26.45,26.45,218058.0,23.7141,23.7319,23.5538,23.5538,218058.0
2020-03-03 13:50:00,26.45,26.55,26.4,26.43,250669.0,23.5538,23.6428,23.5093,23.536,250669.0
2020-03-03 14:00:00,26.44,26.55,26.27,26.27,314459.0,23.5449,23.6428,23.3935,23.3935,314459.0
2020-03-03 14:10:00,26.28,26.55,26.26,26.36,364687.0,23.4024,23.6428,23.3846,23.4736,364687.0
2020-03-03 14:20:00,26.35,26.65,26.31,26.61,318501.0,23.4647,23.7319,23.4291,23.6963,318501.0
2020-03-03 14:30:00,26.61,26.65,26.51,26.52,441406.0,23.6963,23.7319,23.6072,23.6161,441406.0
2020-03-03 14:40:00,26.52,26.74,26.43,26.74,422562.0,23.6161,23.812,23.536,23.812,422562.0
2020-03-03 14:50:00,26.73,26.83,26.64,26.72,469567.0,23.8031,23.8922,23.723,23.7942,469567.0
2020-03-03 15:00:00,26.72,26.89,26.67,26.79,411713.0,23.7942,23.9456,23.7497,23.8565,411713.0
2020-03-03 15:10:00,26.8,27.04,26.78,26.98,409878.0,23.8655,24.0792,23.8476,24.0257,409878.0
2020-03-03 15:20:00,26.98,27.06,26.76,27.05,433676.0,24.0257,24.097,23.8298,24.0881,433676.0
2020-03-03 15:30:00,27.05,27.08,26.73,26.77,539402.0,24.0881,24.1148,23.8031,23.8387,539402.0
2020-03-03 15:40:00,26.78,27.13,26.76,26.83,760454.0,23.8476,24.1593,23.8298,23.8922,760454.0
2020-03-03 15:50:00,26.82,27.1,26.73,26.8,1509940.0,23.8833,24.1326,23.8031,23.8655,1509940.0
2020-03-04 09:30:00,27.21,27.38,26.71,26.92,832246.0,24.2306,24.3819,23.7853,23.9723,832246.0
2020-03-04 09:40:00,26.91,27.07,26.87,26.92,297174.0,23.9634,24.1059,23.9278,23.9723,297174.0
2020-03-04 09:50:00,26.93,26.93,26.62,26.7,276758.0,23.9812,23.9812,23.7052,23.7764,276758.0
2020-03-04 10:00:00,26.7,26.82,26.63,26.77,359561.0,23.7764,23.8833,23.7141,23.8387,359561.0
2020-03-04 10:10:00,26.77,26.93,26.72,26.93,319081.0,23.8387,23.9812,23.7942,23.9812,319081.0
2020-03-04 10:20:00,26.93,26.99,26.82,26.9,498013.0,23.9812,24.0346,23.8833,23.9545,498013.0
2020-03-04 10:30:00,26.9,26.96,26.48,26.49,415650.0,23.9545,24.0079,23.5805,23.5894,415650.0
2020-03-04 10:40:00,26.5,26.66,26.45,26.64,602527.0,23.5983,23.7408,23.5538,23.723,602527.0
2020-03-04 10:50:00,26.65,26.68,26.49,26.53,297392.0,23.7319,23.7586,23.5894,23.625,297392.0
2020-03-04 11:00:00,26.53,26.78,26.53,26.69,318675.0,23.625,23.8476,23.625,23.7675,318675.0
2020-03-04 11:10:00,26.7,26.87,26.68,26.8,262789.0,23.7764,23.9278,23.7586,23.8655,262789.0
2020-03-04 11:20:00,26.8,26.85,26.66,26.74,355651.0,23.8655,23.91,23.7408,23.812,355651.0
2020-03-04 11:30:00,26.75,26.79,26.49,26.5,312756.0,23.8209,23.8565,23.5894,23.5983,312756.0
2020-03-04 11:40:00,26.51,26.56,26.36,26.36,247630.0,23.6072,23.6517,23.4736,23.4736,247630.0
2020-03-04 11:50:00,26.36,26.43,26.26,26.33,438294.0,23.4736,23.536,23.3846,23.4469,438294.0
2020-03-04 12:00:00,26.34,26.47,26.3,26.39,259389.0,23.4558,23.5716,23.4202,23.5003,259389.0
2020-03-04 12:10:00,26.39,26.54,26.38,26.43,218352.0,23.5003,23.6339,23.4914,23.536,218352.0
2020-03-04 12:20:00,26.43,26.65,26.39,26.64,274988.0,23.536,23.7319,23.5003,23.723,274988.0
2020-03-04 12:30:00,26.65,26.7,26.57,26.67,161072.0,23.7319,23.7764,23.6606,23.7497,161072.0
2020-03-04 12:40:00,26.67,26.87,26.64,26.87,370339.0,23.7497,23.9278,23.723,23.9278,370339.0
2020-03-04 12:50:00,26.87,26.97,26.84,26.91,260876.0,23.9278,24.0168,23.9011,23.9634,260876.0
2020-03-04 13:00:00,26.91,27.09,26.91,27.03,194968.0,23.9634,24.1237,23.9634,24.0703,194968.0
2020-03-04 13:10:00,27.03,27.03,26.93,27.01,171449.0,24.0703,24.0703,23.9812,24.0525,171449.0
2020-03-04 13:20:00,27.0,27.01,26.92,26.96,234655.0,24.0436,24.0525,23.9723,24.0079,234655.0
2020-03-04 13:30:00,26.95,27.0,26.86,26.88,210760.0,23.999,24.0436,23.9189,23.9367,210760.0
2020-03-04 13:40:00,26.89,26.95,26.81,26.91,172164.0,23.9456,23.999,23.8744,23.9634,172164.0
2020-03-04 13:50:00,26.92,27.0,26.87,26.88,155803.0,23.9723,24.0436,23.9278,23.9367,155803.0
2020-03-04 14:00:00,26.88,26.94,26.82,26.89,169953.0,23.9367,23.9901,23.8833,23.9456,169953.0
2020-03-04 14:10:00,26.89,26.98,26.87,26.94,143813.0,23.9456,24.0257,23.9278,23.9901,143813.0
2020-03-04 14:20:00,26.94,26.98,26.83,26.84,184531.0,23.9901,24.0257,23.8922,23.9011,184531.0
2020-03-04 14:30:00,26.85,26.93,26.83,26.88,229746.0,23.91,23.9812,23.8922,23.9367,229746.0
2020-03-04 14:40:00,26.88,26.91,26.8,26.81,211283.0,23.9367,23.9634,23.8655,23.8744,211283.0
2020-03-04 14:50:00,26.82,26.88,26.78,26.84,160740.0,23.8833,23.9367,23.8476,23.9011,160740.0
2020-03-04 15:00:00,26.84,26.88,26.76,26.8,212675.0,23.9011,23.9367,23.8298,23.8655,212675.0
2020-03-04 15:10:00,26.8,26.89,26.78,26.85,212872.0,23.8655,23.9456,23.8476,23.91,212872.0
2020-03-04 15:20:00,26.85,26.97,26.82,26.95,290772.0,23.91,24.0168,23.8833,23.999,290772.0
2020-03-04 15:30:00,26.96,27.02,26.91,26.95,497344.0,24.0079,24.0614,23.9634,23.999,497344.0
2020-03-04 15:40:00,26.95,26.96,26.79,26.9,404838.0,23.999,24.0079,23.8565,23.9545,404838.0
2020-03-04 15:50:00,26.9,27.1,26.9,27.08,1134275.0,23.9545,24.1326,23.9545,24.1148,1134275.0
2020-03-05 09:30:00,26.16,26.25,25.9,25.92,1030226.0,23.2955,23.3757,23.064,23.0818,1030226.0
2020-03-05 09:40:00,25.92,25.94,25.73,25.81,507658.0,23.0818,23.0996,22.9126,22.9839,507658.0
2020-03-05 09:50:00,25.81,25.87,25.68,25.77,331497.0,22.9839,23.0373,22.8681,22.9482,331497.0
2020-03-05 10:00:00,25.77,25.94,25.7,25.91,263414.0,22.9482,23.0996,22.8859,23.0729,263414.0
2020-03-05 10:10:00,25.9,26.16,25.9,26.14,249370.0,23.064,23.2955,23.064,23.2777,249370.0
2020-03-05 10:20:00,26.14,26.25,25.99,26.02,322770.0,23.2777,23.3757,23.1441,23.1709,322770.0
2020-03-05 10:30:00,26.01,26.06,25.77,25.78,206515.0,23.162,23.2065,22.9482,22.9571,206515.0
2020-03-05 10:40:00,25.79,25.87,25.69,25.84,299626.0,22.966,23.0373,22.877,23.0106,299626.0
2020-03-05 10:50:00,25.83,25.95,25.8,25.91,283060.0,23.0017,23.1085,22.9749,23.0729,283060.0
2020-03-05 11:00:00,25.91,26.1,25.8,26.06,244230.0,23.0729,23.2421,22.9749,23.2065,244230.0
2020-03-05 11:10:00,26.06,26.1,25.99,26.0,251039.0,23.2065,23.2421,23.1441,23.153,251039.0
2020-03-05 11:20:00,26.0,26.02,25.87,25.92,304579.0,23.153,23.1709,23.0373,23.0818,304579.0
2020-03-05 11:30:00,25.91,25.97,25.76,25.79,231093.0,23.0729,23.1263,22.9393,22.966,231093.0
2020-03-05 11:40:00,25.8,25.85,25.72,25.8,185387.0,22.9749,23.0195,22.9037,22.9749,185387.0
2020-03-05 11:50:00,25.8,25.82,25.67,25.67,192048.0,22.9749,22.9928,22.8592,22.8592,192048.0
2020-03-05 12:00:00,25.68,25.75,25.66,25.66,197193.0,22.8681,22.9304,22.8503,22.8503,197193.0
2020-03-05 12:10:00,25.66,25.76,25.63,25.64,213032.0,22.8503,22.9393,22.8236,22.8325,213032.0
2020-03-05 12:20:00,25.64,25.65,25.49,25.58,297296.0,22.8325,22.8414,22.6989,22.779,297296.0
2020-03-05 12:30:00,25.59,25.65,25.49,25.49,196053.0,22.7879,22.8414,22.6989,22.6989,196053.0
2020-03-05 12:40:00,25.49,25.54,25.31,25.45,301339.0,22.6989,22.7434,22.5386,22.6633,301339.0
2020-03-05 12:50:00,25.45,25.48,25.26,25.26,259370.0,22.6633,22.69,22.4941,22.4941,259370.0
2020-03-05 13:00:00,25.27,25.36,25.24,25.27,339588.0,22.503,22.5831,22.4763,22.503,339588.0
2020-03-05 13:10:00,25.28,25.37,25.23,25.28,248546.0,22.5119,22.592,22.4674,22.5119,248546.0
2020-03-05 13:20:00,25.28,25.43,25.27,25.34,258092.0,22.5119,22.6455,22.503,22.5653,258092.0
2020-03-05 13:30:00,25.35,25.39,25.27,25.33,272178.0,22.5742,22.6098,22.503,22.5564,272178.0
2020-03-05 13:40:00,25.32,25.46,25.31,25.4,199339.0,22.5475,22.6722,22.5386,22.6187,199339.0
2020-03-05 13:50:00,25.41,25.62,25.41,25.59,278973.0,22.6277,22.8147,22.6277,22.7879,278973.0
2020-03-05 14:00:00,25.59,25.69,25.55,25.64,228990.0,22.7879,22.877,22.7523,22.8325,228990.0
2020-03-05 14:10:00,25.63,25.68,25.5,25.53,230754.0,22.8236,22.8681,22.7078,22.7345,230754.0
2020-03-05 14:20:00,25.52,25.56,25.37,25.38,229155.0,22.7256,22.7612,22.592,22.6009,229155.0
2020-03-05 14:30:00,25.37,25.54,25.31,25.53,210287.0,22.592,22.7434,22.5386,22.7345,210287.0
2020-03-05 14:40:00,25.52,25.59,25.49,25.57,269588.0,22.7256,22.7879,22.6989,22.7701,269588.0
2020-03-05 14:50:00,25.58,25.63,25.51,25.62,211066.0,22.779,22.8236,22.7167,22.8147,211066.0
2020-03-05 15:00:00,25.62,25.62,25.54,25.59,224365.0,22.8147,22.8147,22.7434,22.7879,224365.0
2020-03-05 15:10:00,25.59,25.61,25.32,25.36,301892.0,22.7879,22.8058,22.5475,22.5831,301892.0
2020-03-05 15:20:00,25.36,25.58,25.35,25.54,379158.0,22.5831,22.779,22.5742,22.7434,379158.0
2020-03-05 15:30:00,25.54,25.7,25.5,25.6,411360.0,22.7434,22.8859,22.7078,22.7968,411360.0
2020-03-05 15:40:00,25.6,25.63,25.52,25.52,489467.0,22.7968,22.8236,22.7256,22.7256,489467.0
2020-03-05 15:50:00,25.53,25.87,25.53,25.84,1247431.0,22.7345,23.0373,22.7345,23.0106,1247431.0
2020-03-06 09:30:00,24.88,24.9,24.34,24.84,1547721.0,22.1557,22.1735,21.6748,22.1201,1547721.0
2020-03-06 09:40:00,24.83,25.16,24.62,24.63,835376.0,22.1112,22.405,21.9242,21.9331,835376.0
2020-03-06 09:50:00,24.63,24.64,24.13,24.17,1319525.0,21.9331,21.942,21.4878,21.5234,1319525.0
2020-03-06 10:00:00,24.16,24.38,24.04,24.05,826735.0,21.5145,21.7104,21.4077,21.4166,826735.0
2020-03-06 10:10:00,24.05,24.15,23.97,24.02,650530.0,21.4166,21.5056,21.3453,21.3899,650530.0
2020-03-06 10:20:00,24.02,24.44,24.01,24.37,559328.0,21.3899,21.7639,21.381,21.7015,559328.0
2020-03-06 10:30:00,24.36,24.55,24.3,24.54,526206.0,21.6926,21.8618,21.6392,21.8529,526206.0
2020-03-06 10:40:00,24.54,24.71,24.44,24.71,512995.0,21.8529,22.0043,21.7639,22.0043,512995.0
2020-03-06 10:50:00,24.7,24.76,24.46,24.46,517575.0,21.9954,22.0488,21.7817,21.7817,517575.0
2020-03-06 11:00:00,24.47,24.54,24.1,24.11,573773.0,21.7906,21.8529,21.4611,21.47,573773.0
2020-03-06 11:10:00,24.11,24.11,23.8,23.85,690222.0,21.47,21.47,21.1939,21.2385,690222.0
2020-03-06 11:20:00,23.85,23.93,23.76,23.87,432635.0,21.2385,21.3097,21.1583,21.2563,432635.0
2020-03-06 11:30:00,23.88,24.09,23.86,24.04,374449.0,21.2652,21.4522,21.2474,21.4077,374449.0
2020-03-06 11:40:00,24.04,24.06,23.92,23.93,186841.0,21.4077,21.4255,21.3008,21.3097,186841.0
2020-03-06 11:50:00,23.92,24.05,23.91,24.03,182541.0,21.3008,21.4166,21.2919,21.3988,182541.0
2020-03-06 12:00:00,24.03,24.04,23.85,23.92,372501.0,21.3988,21.4077,21.2385,21.3008,372501.0
2020-03-06 12:10:00,23.92,23.99,23.84,23.86,237633.0,21.3008,21.3631,21.2296,21.2474,237633.0
2020-03-06 12:20:00,23.86,23.95,23.82,23.88,244379.0,21.2474,21.3275,21.2118,21.2652,244379.0
2020-03-06 12:30:00,23.88,24.2,23.87,24.16,293804.0,21.2652,21.5501,21.2563,21.5145,293804.0
2020-03-06 12:40:00,24.16,24.25,24.11,24.13,332211.0,21.5145,21.5947,21.47,21.4878,332211.0
2020-03-06 12:50:00,24.13,24.2,24.09,24.16,252516.0,21.4878,21.5501,21.4522,21.5145,252516.0
2020-03-06 13:00:00,24.15,24.26,24.15,24.21,224521.0,21.5056,21.6036,21.5056,21.5591,224521.0
2020-03-06 13:10:00,24.22,24.23,24.09,24.15,204745.0,21.568,21.5769,21.4522,21.5056,204745.0
2020-03-06 13:20:00,24.15,24.29,24.13,24.16,229026.0,21.5056,21.6303,21.4878,21.5145,229026.0
2020-03-06 13:30:00,24.16,24.2,24.05,24.16,166558.0,21.5145,21.5501,21.4166,21.5145,166558.0
2020-03-06 13:40:00,24.16,24.22,24.07,24.09,174499.0,21.5145,21.568,21.4344,21.4522,174499.0
2020-03-06 13:50:00,24.09,24.13,23.99,24.03,190857.0,21.4522,21.4878,21.3631,21.3988,190857.0
2020-03-06 14:00:00,24.03,24.04,23.94,23.96,290801.0,21.3988,21.4077,21.3186,21.3364,290801.0
2020-03-06 14:10:00,23.96,24.0,23.87,23.88,390474.0,21.3364,21.372,21.2563,21.2652,390474.0
2020-03-06 14:20:00,23.88,23.94,23.81,23.83,460390.0,21.2652,21.3186,21.2029,21.2207,460390.0
2020-03-06 14:30:00,23.82,23.86,23.74,23.76,288825.0,21.2118,21.2474,21.1405,21.1583,288825.0
2020-03-06 14:40:00,23.76,23.77,23.67,23.71,403400.0,21.1583,21.1672,21.0782,21.1138,403400.0
2020-03-06 14:50:00,23.71,23.82,23.68,23.73,330809.0,21.1138,21.2118,21.0871,21.1316,330809.0
2020-03-06 15:00:00,23.73,23.77,23.62,23.65,356752.0,21.1316,21.1672,21.0337,21.0604,356752.0
2020-03-06 15:10:00,23.65,23.85,23.64,23.82,530686.0,21.0604,21.2385,21.0515,21.2118,530686.0
2020-03-06 15:20:00,23.82,23.82,23.53,23.54,538601.0,21.2118,21.2118,20.9535,20.9624,538601.0
2020-03-06 15:30:00,23.54,23.79,23.52,23.52,614327.0,20.9624,21.185,20.9446,20.9446,614327.0
2020-03-06 15:40:00,23.53,23.71,23.52,23.64,861440.0,20.9535,21.1138,20.9446,21.0515,861440.0
2020-03-06 15:50:00,23.64,23.89,23.58,23.85,1728210.0,21.0515,21.2741,20.998,21.2385,1728210.0
2020-03-09 09:30:00,17.9,17.9,15.46,15.46,1786565.0,15.94,15.94,13.7672,13.7672,1786565.0
2020-03-09 09:40:00,15.46,15.46,15.46,15.46,0.0,13.7672,13.7672,13.7672,13.7672,0.0
2020-03-09 09:50:00,13.5,14.42,12.91,14.42,5649797.0,12.0218,12.841,11.4964,12.841,5649797.0
2020-03-09 10:00:00,14.42,15.6,14.14,15.59,2965003.0,12.841,13.8918,12.5917,13.8829,2965003.0
2020-03-09 10:10:00,15.58,16.05,15.16,15.79,3965677.0,13.874,14.2926,13.5,14.061,3965677.0
2020-03-09 10:20:00,15.78,16.66,15.6,16.52,3740369.0,14.0521,14.8358,13.8918,14.7111,3740369.0
2020-03-09 10:30:00,16.52,17.3,16.47,16.75,5128109.0,14.7111,15.4057,14.6666,14.9159,5128109.0
2020-03-09 10:40:00,16.76,17.63,16.67,17.32,3345953.0,14.9248,15.6995,14.8447,15.4235,3345953.0
2020-03-09 10:50:00,17.31,17.4,17.02,17.39,2595704.0,15.4146,15.4947,15.1563,15.4858,2595704.0
2020-03-09 11:00:00,17.39,17.54,17.3,17.5,2548015.0,15.4858,15.6194,15.4057,15.5838,2548015.0
2020-03-09 11:10:00,17.5,17.68,17.41,17.56,1675632.0,15.5838,15.7441,15.5036,15.6372,1675632.0
2020-03-09 11:20:00,17.55,17.66,17.2,17.29,2531416.0,15.6283,15.7263,15.3166,15.3968,2531416.0
2020-03-09 11:30:00,17.29,17.32,16.94,16.96,1371325.0,15.3968,15.4235,15.0851,15.1029,1371325.0
2020-03-09 11:40:00,16.96,16.98,16.4,16.51,1829262.0,15.1029,15.1207,14.6042,14.7022,1829262.0
2020-03-09 11:50:00,16.51,17.0,16.5,16.9,1637657.0,14.7022,15.1385,14.6933,15.0495,1637657.0
2020-03-09 12:00:00,16.88,17.06,16.83,17.0,1259243.0,15.0317,15.192,14.9871,15.1385,1259243.0
2020-03-09 12:10:00,17.02,17.07,16.98,17.0,1052782.0,15.1563,15.2009,15.1207,15.1385,1052782.0
2020-03-09 12:20:00,17.0,17.01,16.06,16.82,1433475.0,15.1385,15.1474,14.3015,14.9782,1433475.0
2020-03-09 12:30:00,16.82,17.03,16.79,16.94,1367910.0,14.9782,15.1652,14.9515,15.0851,1367910.0
2020-03-09 12:40:00,16.95,16.99,16.86,16.9,1362075.0,15.094,15.1296,15.0139,15.0495,1362075.0
2020-03-09 12:50:00,16.9,17.01,16.85,16.94,1066363.0,15.0495,15.1474,15.005,15.0851,1066363.0
2020-03-09 13:00:00,16.94,17.03,16.86,16.91,1088286.0,15.0851,15.1652,15.0139,15.0584,1088286.0
2020-03-09 13:10:00,16.91,17.0,16.9,16.93,1506343.0,15.0584,15.1385,15.0495,15.0762,1506343.0
2020-03-09 13:20:00,16.93,16.98,16.86,16.95,3362646.0,15.0762,15.1207,15.0139,15.094,3362646.0
2020-03-09 13:30:00,16.95,17.04,16.87,16.91,1509897.0,15.094,15.1742,15.0228,15.0584,1509897.0
2020-03-09 13:40:00,16.9,17.34,16.81,16.98,1793307.0,15.0495,15.4413,14.9693,15.1207,1793307.0
2020-03-09 13:50:00,16.98,17.03,16.9,16.98,762969.0,15.1207,15.1652,15.0495,15.1207,762969.0
2020-03-09 14:00:00,16.98,17.02,16.9,16.93,1944028.0,15.1207,15.1563,15.0495,15.0762,1944028.0
2020-03-09 14:10:00,16.93,17.38,16.92,17.38,1330067.0,15.0762,15.4769,15.0673,15.4769,1330067.0
2020-03-09 14:20:00,17.37,17.58,17.37,17.51,1459504.0,15.468,15.655,15.468,15.5927,1459504.0
2020-03-09 14:30:00,17.51,17.57,17.42,17.51,1065095.0,15.5927,15.6461,15.5125,15.5927,1065095.0
2020-03-09 14:40:00,17.52,17.53,17.4,17.43,1989158.0,15.6016,15.6105,15.4947,15.5214,1989158.0
2020-03-09 14:50:00,17.43,17.72,17.42,17.7,1190867.0,15.5214,15.7797,15.5125,15.7619,1190867.0
2020-03-09 15:00:00,17.7,17.89,17.69,17.72,1407265.0,15.7619,15.9311,15.753,15.7797,1407265.0
2020-03-09 15:10:00,17.73,17.76,17.53,17.54,1406548.0,15.7886,15.8153,15.6105,15.6194,1406548.0
2020-03-09 15:20:00,17.53,17.66,17.42,17.61,1752662.0,15.6105,15.7263,15.5125,15.6817,1752662.0
2020-03-09 15:30:00,17.61,17.63,17.53,17.55,1473224.0,15.6817,15.6995,15.6105,15.6283,1473224.0
2020-03-09 15:40:00,17.55,17.61,17.51,17.54,1440626.0,15.6283,15.6817,15.5927,15.6194,1440626.0
2020-03-09 15:50:00,17.54,17.54,17.3,17.31,3972826.0,15.6194,15.6194,15.4057,15.4146,3972826.0
2020-03-10 09:30:00,19.14,19.23,18.03,18.1,2878490.0,17.0442,17.1244,16.0557,16.1181,2878490.0
2020-03-10 09:40:00,18.09,18.11,17.49,17.54,1674656.0,16.1092,16.127,15.5749,15.6194,1674656.0
2020-03-10 09:50:00,17.54,17.87,17.29,17.53,1222898.0,15.6194,15.9133,15.3968,15.6105,1222898.0
2020-03-10 10:00:00,17.53,17.89,17.44,17.87,1025967.0,15.6105,15.9311,15.5304,15.9133,1025967.0
2020-03-10 10:10:00,17.87,18.02,17.5,17.63,736724.0,15.9133,16.0468,15.5838,15.6995,736724.0
2020-03-10 10:20:00,17.63,17.7,17.54,17.61,1027291.0,15.6995,15.7619,15.6194,15.6817,1027291.0
2020-03-10 10:30:00,17.62,17.62,17.4,17.53,804070.0,15.6906,15.6906,15.4947,15.6105,804070.0
2020-03-10 10:40:00,17.53,17.54,17.45,17.46,680604.0,15.6105,15.6194,15.5393,15.5482,680604.0
2020-03-10 10:50:00,17.46,17.47,17.19,17.2,897353.0,15.5482,15.5571,15.3077,15.3166,897353.0
2020-03-10 11:00:00,17.19,17.39,17.13,17.34,642853.0,15.3077,15.4858,15.2543,15.4413,642853.0
2020-03-10 11:10:00,17.34,17.38,17.24,17.28,476492.0,15.4413,15.4769,15.3523,15.3879,476492.0
2020-03-10 11:20:00,17.27,17.41,17.16,17.35,519264.0,15.379,15.5036,15.281,15.4502,519264.0
2020-03-10 11:30:00,17.35,17.68,17.31,17.43,942442.0,15.4502,15.7441,15.4146,15.5214,942442.0
2020-03-10 11:40:00,17.43,17.98,17.39,17.77,747384.0,15.5214,16.0112,15.4858,15.8242,747384.0
2020-03-10 11:50:00,17.76,17.79,17.33,17.54,710964.0,15.8153,15.842,15.4324,15.6194,710964.0
2020-03-10 12:00:00,17.53,17.63,17.35,17.35,898962.0,15.6105,15.6995,15.4502,15.4502,898962.0
2020-03-10 12:10:00,17.36,17.49,17.33,17.45,1117425.0,15.4591,15.5749,15.4324,15.5393,1117425.0
2020-03-10 12:20:00,17.44,17.65,17.44,17.5,613701.0,15.5304,15.7174,15.5304,15.5838,613701.0
2020-03-10 12:30:00,17.5,17.54,17.35,17.5,641154.0,15.5838,15.6194,15.4502,15.5838,641154.0
2020-03-10 12:40:00,17.5,17.72,17.46,17.6,552333.0,15.5838,15.7797,15.5482,15.6728,552333.0
2020-03-10 12:50:00,17.6,17.81,17.57,17.8,451525.0,15.6728,15.8598,15.6461,15.8509,451525.0
2020-03-10 13:00:00,17.8,17.82,17.65,17.77,599316.0,15.8509,15.8687,15.7174,15.8242,599316.0
2020-03-10 13:10:00,17.77,17.99,17.76,17.8,546515.0,15.8242,16.0201,15.8153,15.8509,546515.0
2020-03-10 13:20:00,17.8,17.87,17.73,17.85,527401.0,15.8509,15.9133,15.7886,15.8955,527401.0
2020-03-10 13:30:00,17.85,17.92,17.69,17.75,891867.0,15.8955,15.9578,15.753,15.8064,891867.0
2020-03-10 13:40:00,17.76,17.84,17.61,17.63,1117054.0,15.8153,15.8866,15.6817,15.6995,1117054.0
2020-03-10 13:50:00,17.62,17.68,17.52,17.55,586614.0,15.6906,15.7441,15.6016,15.6283,586614.0
2020-03-10 14:00:00,17.55,17.79,17.52,17.78,534797.0,15.6283,15.842,15.6016,15.8331,534797.0
2020-03-10 14:10:00,17.78,17.98,17.74,17.93,535292.0,15.8331,16.0112,15.7975,15.9667,535292.0
2020-03-10 14:20:00,17.92,18.23,17.86,18.2,612923.0,15.9578,16.2338,15.9044,16.2071,612923.0
2020-03-10 14:30:00,18.21,18.35,18.15,18.33,608010.0,16.216,16.3407,16.1626,16.3229,608010.0
2020-03-10 14:40:00,18.34,18.85,18.31,18.74,664515.0,16.3318,16.786,16.3051,16.688,664515.0
2020-03-10 14:50:00,18.74,18.74,18.29,18.45,762039.0,16.688,16.688,16.2873,16.4298,762039.0
2020-03-10 15:00:00,18.45,18.49,18.24,18.24,1048272.0,16.4298,16.4654,16.2428,16.2428,1048272.0
2020-03-10 15:10:00,18.25,18.35,18.17,18.34,887277.0,16.2517,16.3407,16.1804,16.3318,887277.0
2020-03-10 15:20:00,18.33,18.36,18.26,18.27,787371.0,16.3229,16.3496,16.2606,16.2695,787371.0
2020-03-10 15:30:00,18.26,18.29,17.93,18.11,944104.0,16.2606,16.2873,15.9667,16.127,944104.0
2020-03-10 15:40:00,18.11,18.15,17.99,18.13,986738.0,16.127,16.1626,16.0201,16.1448,986738.0
2020-03-10 15:50:00,18.13,18.25,18.1,18.16,2460426.0,16.1448,16.2517,16.1181,16.1715,2460426.0
2020-03-11 09:30:00,17.32,17.83,17.05,17.5,1833656.0,15.4235,15.8776,15.1831,15.5838,1833656.0
2020-03-11 09:40:00,17.51,17.67,17.23,17.39,1292491.0,15.5927,15.7352,15.3433,15.4858,1292491.0
2020-03-11 09:50:00,17.39,17.58,17.32,17.45,1032625.0,15.4858,15.655,15.4235,15.5393,1032625.0
2020-03-11 10:00:00,17.45,17.7,17.38,17.51,1003245.0,15.5393,15.7619,15.4769,15.5927,1003245.0
2020-03-11 10:10:00,17.51,17.69,17.47,17.66,751786.0,15.5927,15.753,15.5571,15.7263,751786.0
2020-03-11 10:20:00,17.65,17.87,17.62,17.74,680656.0,15.7174,15.9133,15.6906,15.7975,680656.0
2020-03-11 10:30:00,17.74,17.82,17.61,17.78,755993.0,15.7975,15.8687,15.6817,15.8331,755993.0
2020-03-11 10:40:00,17.78,17.97,17.7,17.77,1043542.0,15.8331,16.0023,15.7619,15.8242,1043542.0
2020-03-11 10:50:00,17.77,17.98,17.64,17.93,720792.0,15.8242,16.0112,15.7085,15.9667,720792.0
2020-03-11 11:00:00,17.92,17.93,17.73,17.82,589433.0,15.9578,15.9667,15.7886,15.8687,589433.0
2020-03-11 11:10:00,17.82,17.85,17.52,17.55,930692.0,15.8687,15.8955,15.6016,15.6283,930692.0
2020-03-11 11:20:00,17.55,17.57,17.31,17.36,758776.0,15.6283,15.6461,15.4146,15.4591,758776.0
2020-03-11 11:30:00,17.37,17.54,17.27,17.51,607900.0,15.468,15.6194,15.379,15.5927,607900.0
2020-03-11 11:40:00,17.5,17.71,17.44,17.69,847821.0,15.5838,15.7708,15.5304,15.753,847821.0
2020-03-11 11:50:00,17.69,17.78,17.63,17.73,329876.0,15.753,15.8331,15.6995,15.7886,329876.0
2020-03-11 12:00:00,17.73,17.92,17.69,17.81,421248.0,15.7886,15.9578,15.753,15.8598,421248.0
2020-03-11 12:10:00,17.82,18.12,17.81,18.05,438518.0,15.8687,16.1359,15.8598,16.0736,438518.0
2020-03-11 12:20:00,18.05,18.14,17.84,17.86,464581.0,16.0736,16.1537,15.8866,15.9044,464581.0
2020-03-11 12:30:00,17.87,17.91,17.7,17.77,476552.0,15.9133,15.9489,15.7619,15.8242,476552.0
2020-03-11 12:40:00,17.77,17.85,17.71,17.74,385667.0,15.8242,15.8955,15.7708,15.7975,385667.0
2020-03-11 12:50:00,17.74,17.9,17.72,17.86,322754.0,15.7975,15.94,15.7797,15.9044,322754.0
2020-03-11 13:00:00,17.85,17.86,17.57,17.66,349598.0,15.8955,15.9044,15.6461,15.7263,349598.0
2020-03-11 13:10:00,17.66,17.74,17.5,17.53,219805.0,15.7263,15.7975,15.5838,15.6105,219805.0
2020-03-11 13:20:00,17.53,17.64,17.5,17.55,278497.0,15.6105,15.7085,15.5838,15.6283,278497.0
2020-03-11 13:30:00,17.55,17.62,17.42,17.42,526509.0,15.6283,15.6906,15.5125,15.5125,526509.0
2020-03-11 13:40:00,17.43,17.5,17.37,17.38,423933.0,15.5214,15.5838,15.468,15.4769,423933.0
2020-03-11 13:50:00,17.38,17.61,17.35,17.6,527156.0,15.4769,15.6817,15.4502,15.6728,527156.0
2020-03-11 14:00:00,17.6,17.62,17.27,17.32,448685.0,15.6728,15.6906,15.379,15.4235,448685.0
2020-03-11 14:10:00,17.32,17.42,17.22,17.23,377068.0,15.4235,15.5125,15.3344,15.3433,377068.0
2020-03-11 14:20:00,17.23,17.31,17.17,17.22,555941.0,15.3433,15.4146,15.2899,15.3344,555941.0
2020-03-11 14:30:00,17.22,17.42,17.22,17.39,419238.0,15.3344,15.5125,15.3344,15.4858,419238.0
2020-03-11 14:40:00,17.39,17.57,17.38,17.49,687028.0,15.4858,15.6461,15.4769,15.5749,687028.0
2020-03-11 14:50:00,17.48,17.54,17.44,17.49,615259.0,15.566,15.6194,15.5304,15.5749,615259.0
2020-03-11 15:00:00,17.48,17.53,17.44,17.49,813185.0,15.566,15.6105,15.5304,15.5749,813185.0
2020-03-11 15:10:00,17.49,17.53,17.38,17.4,832243.0,15.5749,15.6105,15.4769,15.4947,832243.0
2020-03-11 15:20:00,17.39,17.43,17.11,17.14,681451.0,15.4858,15.5214,15.2365,15.2632,681451.0
2020-03-11 15:30:00,17.14,17.41,17.08,17.39,907830.0,15.2632,15.5036,15.2098,15.4858,907830.0
2020-03-11 15:40:00,17.39,17.54,17.35,17.45,1373948.0,15.4858,15.6194,15.4502,15.5393,1373948.0
2020-03-11 15:50:00,17.44,17.48,17.36,17.38,2910227.0,15.5304,15.566,15.4591,15.4769,2910227.0
2020-03-12 09:30:00,15.62,16.08,15.36,15.94,827644.0,13.9096,14.3193,13.6781,14.1946,827644.0
2020-03-12 09:40:00,15.94,15.94,15.94,15.94,0.0,14.1946,14.1946,14.1946,14.1946,0.0
2020-03-12 09:50:00,15.15,16.3,15.15,16.25,1456647.0,13.4911,14.5152,13.4911,14.4707,1456647.0
2020-03-12 10:00:00,16.24,16.69,16.23,16.47,1408187.0,14.4618,14.8625,14.4528,14.6666,1408187.0
2020-03-12 10:10:00,16.47,16.56,16.01,16.11,1445364.0,14.6666,14.7467,14.2569,14.346,1445364.0
2020-03-12 10:20:00,16.11,16.18,15.9,15.95,1228222.0,14.346,14.4083,14.159,14.2035,1228222.0
2020-03-12 10:30:00,15.95,16.2,15.92,16.14,1057581.0,14.2035,14.4261,14.1768,14.3727,1057581.0
2020-03-12 10:40:00,16.14,16.25,16.04,16.2,891423.0,14.3727,14.4707,14.2837,14.4261,891423.0
2020-03-12 10:50:00,16.2,16.21,16.06,16.1,688593.0,14.4261,14.435,14.3015,14.3371,688593.0
2020-03-12 11:00:00,16.11,16.15,16.0,16.0,868522.0,14.346,14.3816,14.248,14.248,868522.0
2020-03-12 11:10:00,16.0,16.06,15.68,15.7,1043368.0,14.248,14.3015,13.9631,13.9809,1043368.0
2020-03-12 11:20:00,15.71,15.77,15.65,15.71,701387.0,13.9898,14.0432,13.9364,13.9898,701387.0
2020-03-12 11:30:00,15.71,15.8,15.58,15.66,1324819.0,13.9898,14.0699,13.874,13.9453,1324819.0
2020-03-12 11:40:00,15.65,15.78,15.56,15.78,854958.0,13.9364,14.0521,13.8562,14.0521,854958.0
2020-03-12 11:50:00,15.77,15.91,15.7,15.83,1382767.0,14.0432,14.1679,13.9809,14.0966,1382767.0
2020-03-12 12:00:00,15.83,15.88,15.34,15.35,2643506.0,14.0966,14.1412,13.6603,13.6692,2643506.0
2020-03-12 12:10:00,15.34,15.6,15.04,15.48,1590610.0,13.6603,13.8918,13.3931,13.785,1590610.0
2020-03-12 12:20:00,15.48,15.59,15.45,15.53,688112.0,13.785,13.8829,13.7583,13.8295,688112.0
2020-03-12 12:30:00,15.53,15.54,15.35,15.4,536156.0,13.8295,13.8384,13.6692,13.7137,536156.0
2020-03-12 12:40:00,15.4,15.41,15.24,15.24,648635.0,13.7137,13.7226,13.5712,13.5712,648635.0
2020-03-12 12:50:00,15.25,15.38,15.15,15.25,1711103.0,13.5802,13.6959,13.4911,13.5802,1711103.0
2020-03-12 13:00:00,15.25,15.83,15.2,15.81,1467094.0,13.5802,14.0966,13.5356,14.0788,1467094.0
2020-03-12 13:10:00,15.8,15.86,15.57,15.82,859965.0,14.0699,14.1234,13.8651,14.0877,859965.0
2020-03-12 13:20:00,15.81,15.92,15.78,15.86,772128.0,14.0788,14.1768,14.0521,14.1234,772128.0
2020-03-12 13:30:00,15.86,16.08,15.63,15.64,643953.0,14.1234,14.3193,13.9185,13.9274,643953.0
2020-03-12 13:40:00,15.64,15.77,15.53,15.74,705758.0,13.9274,14.0432,13.8295,14.0165,705758.0
2020-03-12 13:50:00,15.74,15.85,15.69,15.83,620017.0,14.0165,14.1145,13.972,14.0966,620017.0
2020-03-12 14:00:00,15.84,15.9,15.73,15.87,659234.0,14.1056,14.159,14.0076,14.1323,659234.0
2020-03-12 14:10:00,15.87,15.91,15.6,15.62,632467.0,14.1323,14.1679,13.8918,13.9096,632467.0
2020-03-12 14:20:00,15.62,15.71,15.54,15.68,798157.0,13.9096,13.9898,13.8384,13.9631,798157.0
2020-03-12 14:30:00,15.69,15.7,15.63,15.64,647755.0,13.972,13.9809,13.9185,13.9274,647755.0
2020-03-12 14:40:00,15.64,15.69,15.31,15.48,1317628.0,13.9274,13.972,13.6336,13.785,1317628.0
2020-03-12 14:50:00,15.48,15.52,15.0,15.0,1291452.0,13.785,13.8206,13.3575,13.3575,1291452.0
2020-03-12 15:00:00,15.0,15.01,14.6,14.74,1284596.0,13.3575,13.3664,13.0013,13.126,1284596.0
2020-03-12 15:10:00,14.74,14.83,14.58,14.62,997060.0,13.126,13.2061,12.9835,13.0191,997060.0
2020-03-12 15:20:00,14.61,14.63,14.5,14.51,963901.0,13.0102,13.028,12.9123,12.9212,963901.0
2020-03-12 15:30:00,14.51,14.53,14.5,14.52,1008489.0,12.9212,12.939,12.9123,12.9301,1008489.0
2020-03-12 15:40:00,14.53,14.66,14.52,14.64,1357514.0,12.939,13.0548,12.9301,13.0369,1357514.0
2020-03-12 15:50:00,14.64,14.73,14.41,14.41,2169247.0,13.0369,13.1171,12.8321,12.8321,2169247.0
2020-03-13 09:30:00,15.72,15.88,15.14,15.14,1355108.0,13.9987,14.1412,13.4822,13.4822,1355108.0
2020-03-13 09:40:00,15.11,15.12,14.69,15.01,770235.0,13.4555,13.4644,13.0815,13.3664,770235.0
2020-03-13 09:50:00,15.02,15.05,14.81,14.91,589351.0,13.3753,13.4021,13.1883,13.2774,589351.0
2020-03-13 10:00:00,14.92,14.98,14.77,14.81,863497.0,13.2863,13.3397,13.1527,13.1883,863497.0
2020-03-13 10:10:00,14.8,14.99,14.58,14.96,575366.0,13.1794,13.3486,12.9835,13.3219,575366.0
2020-03-13 10:20:00,14.97,15.14,14.81,14.83,512184.0,13.3308,13.4822,13.1883,13.2061,512184.0
2020-03-13 10:30:00,14.82,14.91,14.76,14.89,311360.0,13.1972,13.2774,13.1438,13.2596,311360.0
2020-03-13 10:40:00,14.88,15.0,14.84,14.97,375021.0,13.2507,13.3575,13.215,13.3308,375021.0
2020-03-13 10:50:00,14.96,14.98,14.67,14.7,358394.0,13.3219,13.3397,13.0637,13.0904,358394.0
2020-03-13 11:00:00,14.7,14.86,14.69,14.85,444267.0,13.0904,13.2329,13.0815,13.224,444267.0
2020-03-13 11:10:00,14.85,14.87,14.73,14.82,381458.0,13.224,13.2418,13.1171,13.1972,381458.0
2020-03-13 11:20:00,14.82,14.91,14.65,14.65,361005.0,13.1972,13.2774,13.0459,13.0459,361005.0
2020-03-13 11:30:00,14.66,14.69,14.5,14.56,520438.0,13.0548,13.0815,12.9123,12.9657,520438.0
2020-03-13 11:40:00,14.56,14.56,14.4,14.44,560360.0,12.9657,12.9657,12.8232,12.8588,560360.0
2020-03-13 11:50:00,14.44,14.57,14.32,14.44,544916.0,12.8588,12.9746,12.752,12.8588,544916.0
2020-03-13 12:00:00,14.44,14.49,14.32,14.45,471025.0,12.8588,12.9034,12.752,12.8678,471025.0
2020-03-13 12:10:00,14.44,14.54,14.38,14.45,384049.0,12.8588,12.9479,12.8054,12.8678,384049.0
2020-03-13 12:20:00,14.46,14.52,14.42,14.48,256638.0,12.8767,12.9301,12.841,12.8945,256638.0
2020-03-13 12:30:00,14.48,14.64,14.45,14.57,446779.0,12.8945,13.0369,12.8678,12.9746,446779.0
2020-03-13 12:40:00,14.57,15.0,14.55,14.98,631474.0,12.9746,13.3575,12.9568,13.3397,631474.0
2020-03-13 12:50:00,14.97,15.26,14.96,15.11,692145.0,13.3308,13.5891,13.3219,13.4555,692145.0
2020-03-13 13:00:00,15.11,15.14,15.0,15.04,388067.0,13.4555,13.4822,13.3575,13.3931,388067.0
2020-03-13 13:10:00,15.05,15.5,15.03,15.46,876262.0,13.4021,13.8028,13.3842,13.7672,876262.0
2020-03-13 13:20:00,15.46,15.78,15.46,15.76,724097.0,13.7672,14.0521,13.7672,14.0343,724097.0
2020-03-13 13:30:00,15.75,15.86,15.51,15.58,573983.0,14.0254,14.1234,13.8117,13.874,573983.0
2020-03-13 13:40:00,15.58,15.71,15.46,15.55,691366.0,13.874,13.9898,13.7672,13.8473,691366.0
2020-03-13 13:50:00,15.54,15.69,15.51,15.69,511655.0,13.8384,13.972,13.8117,13.972,511655.0
2020-03-13 14:00:00,15.69,15.69,15.25,15.43,576965.0,13.972,13.972,13.5802,13.7404,576965.0
2020-03-13 14:10:00,15.43,15.48,15.19,15.21,405065.0,13.7404,13.785,13.5267,13.5445,405065.0
2020-03-13 14:20:00,15.22,15.22,14.91,14.93,465804.0,13.5534,13.5534,13.2774,13.2952,465804.0
2020-03-13 14:30:00,14.93,15.03,14.74,14.88,611460.0,13.2952,13.3842,13.126,13.2507,611460.0
2020-03-13 14:40:00,14.88,15.2,14.8,15.1,487764.0,13.2507,13.5356,13.1794,13.4466,487764.0
2020-03-13 14:50:00,15.1,15.2,15.02,15.19,431187.0,13.4466,13.5356,13.3753,13.5267,431187.0
2020-03-13 15:00:00,15.19,15.44,15.16,15.34,524037.0,13.5267,13.7493,13.5,13.6603,524037.0
2020-03-13 15:10:00,15.35,15.47,15.23,15.45,469981.0,13.6692,13.7761,13.5623,13.7583,469981.0
2020-03-13 15:20:00,15.45,15.46,15.32,15.37,445241.0,13.7583,13.7672,13.6425,13.687,445241.0
2020-03-13 15:30:00,15.37,15.41,15.05,15.27,856339.0,13.687,13.7226,13.4021,13.598,856339.0
2020-03-13 15:40:00,15.27,15.5,15.17,15.49,1055643.0,13.598,13.8028,13.5089,13.7939,1055643.0
2020-03-13 15:50:00,15.5,16.17,15.49,16.16,2843625.0,13.8028,14.3994,13.7939,14.3905,2843625.0
2020-03-16 09:30:00,14.02,14.02,13.58,13.58,40465.0,12.4848,12.4848,12.093,12.093,40465.0
2020-03-16 09:40:00,13.58,13.58,13.58,13.58,0.0,12.093,12.093,12.093,12.093,0.0
2020-03-16 09:50:00,13.26,15.03,13.26,14.93,1229328.0,11.8081,13.3842,11.8081,13.2952,1229328.0
2020-03-16 10:00:00,14.92,15.02,14.0,14.13,909331.0,13.2863,13.3753,12.467,12.5828,909331.0
2020-03-16 10:10:00,14.14,14.2,14.0,14.04,805505.0,12.5917,12.6451,12.467,12.5026,805505.0
2020-03-16 10:20:00,14.04,14.42,14.0,14.42,713024.0,12.5026,12.841,12.467,12.841,713024.0
2020-03-16 10:30:00,14.41,15.52,14.41,15.52,715245.0,12.8321,13.8206,12.8321,13.8206,715245.0
2020-03-16 10:40:00,15.54,16.04,15.38,15.92,927402.0,13.8384,14.2837,13.6959,14.1768,927402.0
2020-03-16 10:50:00,15.93,15.93,15.08,15.15,650838.0,14.1857,14.1857,13.4288,13.4911,650838.0
2020-03-16 11:00:00,15.16,15.46,15.15,15.43,442160.0,13.5,13.7672,13.4911,13.7404,442160.0
2020-03-16 11:10:00,15.43,15.58,15.26,15.54,573259.0,13.7404,13.874,13.5891,13.8384,573259.0
2020-03-16 11:20:00,15.54,15.85,15.51,15.71,424878.0,13.8384,14.1145,13.8117,13.9898,424878.0
2020-03-16 11:30:00,15.71,15.76,15.55,15.59,748361.0,13.9898,14.0343,13.8473,13.8829,748361.0
2020-03-16 11:40:00,15.58,15.63,15.45,15.49,388328.0,13.874,13.9185,13.7583,13.7939,388328.0
2020-03-16 11:50:00,15.49,15.71,15.48,15.65,370574.0,13.7939,13.9898,13.785,13.9364,370574.0
2020-03-16 12:00:00,15.65,15.65,15.49,15.57,340670.0,13.9364,13.9364,13.7939,13.8651,340670.0
2020-03-16 12:10:00,15.56,15.69,15.56,15.58,300293.0,13.8562,13.972,13.8562,13.874,300293.0
2020-03-16 12:20:00,15.59,15.66,15.49,15.51,430405.0,13.8829,13.9453,13.7939,13.8117,430405.0
2020-03-16 12:30:00,15.51,15.58,15.37,15.48,533411.0,13.8117,13.874,13.687,13.785,533411.0
2020-03-16 12:40:00,15.49,15.53,15.24,15.28,545903.0,13.7939,13.8295,13.5712,13.6069,545903.0
2020-03-16 12:50:00,15.28,15.36,15.23,15.35,323683.0,13.6069,13.6781,13.5623,13.6692,323683.0
2020-03-16 13:00:00,15.34,15.36,15.24,15.28,191011.0,13.6603,13.6781,13.5712,13.6069,191011.0
2020-03-16 13:10:00,15.29,15.42,15.19,15.21,295894.0,13.6158,13.7315,13.5267,13.5445,295894.0
2020-03-16 13:20:00,15.21,15.23,15.05,15.1,411612.0,13.5445,13.5623,13.4021,13.4466,411612.0
2020-03-16 13:30:00,15.1,15.18,14.99,15.09,351099.0,13.4466,13.5178,13.3486,13.4377,351099.0
2020-03-16 13:40:00,15.09,15.09,14.85,14.87,303401.0,13.4377,13.4377,13.224,13.2418,303401.0
2020-03-16 13:50:00,14.87,14.98,14.84,14.9,407070.0,13.2418,13.3397,13.215,13.2685,407070.0
2020-03-16 14:00:00,14.9,15.02,14.83,14.92,290258.0,13.2685,13.3753,13.2061,13.2863,290258.0
2020-03-16 14:10:00,14.92,14.99,14.89,14.94,321839.0,13.2863,13.3486,13.2596,13.3041,321839.0
2020-03-16 14:20:00,14.94,14.99,14.82,14.89,360514.0,13.3041,13.3486,13.1972,13.2596,360514.0
2020-03-16 14:30:00,14.9,15.09,14.85,14.88,414773.0,13.2685,13.4377,13.224,13.2507,414773.0
2020-03-16 14:40:00,14.88,14.96,14.78,14.96,355141.0,13.2507,13.3219,13.1616,13.3219,355141.0
2020-03-16 14:50:00,14.95,15.05,14.92,14.98,368366.0,13.313,13.4021,13.2863,13.3397,368366.0
2020-03-16 15:00:00,14.99,15.3,14.96,14.99,593788.0,13.3486,13.6247,13.3219,13.3486,593788.0
2020-03-16 15:10:00,14.99,14.99,14.83,14.88,395306.0,13.3486,13.3486,13.2061,13.2507,395306.0
2020-03-16 15:20:00,14.87,14.88,14.61,14.63,638769.0,13.2418,13.2507,13.0102,13.028,638769.0
2020-03-16 15:30:00,14.63,14.64,14.18,14.22,701209.0,13.028,13.0369,12.6273,12.6629,701209.0
2020-03-16 15:40:00,14.21,14.22,14.0,14.04,1025231.0,12.654,12.6629,12.467,12.5026,1025231.0
2020-03-16 15:50:00,14.04,14.41,14.0,14.41,2027696.0,12.5026,12.8321,12.467,12.8321,2027696.0
2020-03-17 09:30:00,14.57,14.57,13.6,13.76,942009.0,12.9746,12.9746,12.1108,12.2533,942009.0
2020-03-17 09:40:00,13.76,13.99,13.51,13.69,662834.0,12.2533,12.4581,12.0307,12.191,662834.0
2020-03-17 09:50:00,13.69,13.69,13.34,13.36,599550.0,12.191,12.191,11.8793,11.8971,599550.0
2020-03-17 10:00:00,13.36,13.55,13.35,13.39,974857.0,11.8971,12.0663,11.8882,11.9238,974857.0
2020-03-17 10:10:00,13.39,13.53,13.29,13.32,680305.0,11.9238,12.0485,11.8348,11.8615,680305.0
2020-03-17 10:20:00,13.32,13.6,13.26,13.53,507559.0,11.8615,12.1108,11.8081,12.0485,507559.0
2020-03-17 10:30:00,13.54,13.61,13.13,13.16,703999.0,12.0574,12.1197,11.6923,11.719,703999.0
2020-03-17 10:40:00,13.16,13.68,13.11,13.34,776730.0,11.719,12.1821,11.6745,11.8793,776730.0
2020-03-17 10:50:00,13.35,13.43,13.2,13.39,538816.0,11.8882,11.9594,11.7546,11.9238,538816.0
2020-03-17 11:00:00,13.38,13.54,13.3,13.43,425398.0,11.9149,12.0574,11.8437,11.9594,425398.0
2020-03-17 11:10:00,13.43,13.64,13.43,13.56,603164.0,11.9594,12.1464,11.9594,12.0752,603164.0
2020-03-17 11:20:00,13.57,13.87,13.48,13.71,705906.0,12.0841,12.3513,12.004,12.2088,705906.0
2020-03-17 11:30:00,13.71,13.77,13.5,13.51,525658.0,12.2088,12.2622,12.0218,12.0307,525658.0
2020-03-17 11:40:00,13.51,13.86,13.48,13.85,356113.0,12.0307,12.3424,12.004,12.3335,356113.0
2020-03-17 11:50:00,13.84,14.0,13.78,13.86,433530.0,12.3245,12.467,12.2711,12.3424,433530.0
2020-03-17 12:00:00,13.86,14.23,13.81,14.18,659781.0,12.3424,12.6718,12.2978,12.6273,659781.0
2020-03-17 12:10:00,14.18,14.41,14.13,14.25,514093.0,12.6273,12.8321,12.5828,12.6897,514093.0
2020-03-17 12:20:00,14.25,14.26,14.06,14.1,519827.0,12.6897,12.6986,12.5205,12.5561,519827.0
2020-03-17 12:30:00,14.1,14.12,13.76,13.77,371529.0,12.5561,12.5739,12.2533,12.2622,371529.0
2020-03-17 12:40:00,13.77,13.89,13.74,13.83,314308.0,12.2622,12.3691,12.2355,12.3156,314308.0
2020-03-17 12:50:00,13.83,13.86,13.6,13.76,325013.0,12.3156,12.3424,12.1108,12.2533,325013.0
2020-03-17 13:00:00,13.76,13.78,13.52,13.53,408237.0,12.2533,12.2711,12.0396,12.0485,408237.0
2020-03-17 13:10:00,13.53,13.56,13.15,13.28,486224.0,12.0485,12.0752,11.7101,11.8259,486224.0
2020-03-17 13:20:00,13.28,13.36,13.22,13.36,496269.0,11.8259,11.8971,11.7724,11.8971,496269.0
2020-03-17 13:30:00,13.36,13.36,13.14,13.25,600685.0,11.8971,11.8971,11.7012,11.7992,600685.0
2020-03-17 13:40:00,13.25,13.56,13.23,13.53,415839.0,11.7992,12.0752,11.7813,12.0485,415839.0
2020-03-17 13:50:00,13.53,13.56,13.31,13.37,299494.0,12.0485,12.0752,11.8526,11.906,299494.0
2020-03-17 14:00:00,13.36,13.63,13.29,13.57,271172.0,11.8971,12.1375,11.8348,12.0841,271172.0
2020-03-17 14:10:00,13.58,13.73,13.53,13.71,228382.0,12.093,12.2266,12.0485,12.2088,228382.0
2020-03-17 14:20:00,13.71,13.77,13.47,13.59,422087.0,12.2088,12.2622,11.9951,12.1019,422087.0
2020-03-17 14:30:00,13.59,13.84,13.58,13.78,351584.0,12.1019,12.3245,12.093,12.2711,351584.0
2020-03-17 14:40:00,13.78,13.83,13.54,13.58,431241.0,12.2711,12.3156,12.0574,12.093,431241.0
2020-03-17 14:50:00,13.57,13.73,13.43,13.72,503342.0,12.0841,12.2266,11.9594,12.2177,503342.0
2020-03-17 15:00:00,13.73,13.78,13.57,13.71,437300.0,12.2266,12.2711,12.0841,12.2088,437300.0
2020-03-17 15:10:00,13.71,13.75,13.63,13.66,453495.0,12.2088,12.2444,12.1375,12.1643,453495.0
2020-03-17 15:20:00,13.66,13.68,13.55,13.57,344966.0,12.1643,12.1821,12.0663,12.0841,344966.0
2020-03-17 15:30:00,13.56,13.72,13.56,13.67,477464.0,12.0752,12.2177,12.0752,12.1732,477464.0
2020-03-17 15:40:00,13.67,13.8,13.65,13.67,732645.0,12.1732,12.2889,12.1554,12.1732,732645.0
2020-03-17 15:50:00,13.68,14.0,13.67,14.0,2060616.0,12.1821,12.467,12.1732,12.467,2060616.0
2020-03-18 09:30:00,13.0,13.61,12.81,13.32,1034978.0,11.5765,12.1197,11.4073,11.8615,1034978.0
2020-03-18 09:40:00,13.33,13.72,12.98,13.23,611599.0,11.8704,12.2177,11.5587,11.7813,611599.0
2020-03-18 09:50:00,13.22,13.29,13.03,13.17,541985.0,11.7724,11.8348,11.6032,11.7279,541985.0
2020-03-18 10:00:00,13.16,13.56,13.13,13.49,780462.0,11.719,12.0752,11.6923,12.0129,780462.0
2020-03-18 10:10:00,13.49,13.58,13.27,13.38,730476.0,12.0129,12.093,11.817,11.9149,730476.0
2020-03-18 10:20:00,13.38,13.47,13.28,13.43,511809.0,11.9149,11.9951,11.8259,11.9594,511809.0
2020-03-18 10:30:00,13.43,13.46,13.25,13.29,435622.0,11.9594,11.9862,11.7992,11.8348,435622.0
2020-03-18 10:40:00,13.29,13.48,13.28,13.46,553375.0,11.8348,12.004,11.8259,11.9862,553375.0
2020-03-18 10:50:00,13.45,13.48,13.33,13.37,302446.0,11.9773,12.004,11.8704,11.906,302446.0
2020-03-18 11:00:00,13.36,13.47,13.28,13.29,509175.0,11.8971,11.9951,11.8259,11.8348,509175.0
2020-03-18 11:10:00,13.3,13.37,13.21,13.25,399061.0,11.8437,11.906,11.7635,11.7992,399061.0
2020-03-18 11:20:00,13.24,13.45,13.22,13.43,514488.0,11.7902,11.9773,11.7724,11.9594,514488.0
2020-03-18 11:30:00,13.43,13.55,13.39,13.41,545670.0,11.9594,12.0663,11.9238,11.9416,545670.0
2020-03-18 11:40:00,13.4,13.52,13.38,13.4,359384.0,11.9327,12.0396,11.9149,11.9327,359384.0
2020-03-18 11:50:00,13.41,13.68,13.34,13.61,611217.0,11.9416,12.1821,11.8793,12.1197,611217.0
2020-03-18 12:00:00,13.61,13.66,13.46,13.52,351584.0,12.1197,12.1643,11.9862,12.0396,351584.0
2020-03-18 12:10:00,13.53,13.54,13.32,13.44,351918.0,12.0485,12.0574,11.8615,11.9683,351918.0
2020-03-18 12:20:00,13.44,13.56,13.38,13.46,367047.0,11.9683,12.0752,11.9149,11.9862,367047.0
2020-03-18 12:30:00,13.45,13.5,13.19,13.47,604826.0,11.9773,12.0218,11.7457,11.9951,604826.0
2020-03-18 12:40:00,13.46,13.46,13.07,13.11,445598.0,11.9862,11.9862,11.6389,11.6745,445598.0
2020-03-18 12:50:00,13.12,13.17,13.05,13.07,181186.0,11.6834,11.7279,11.621,11.6389,181186.0
2020-03-18 13:00:00,13.07,13.07,13.07,13.07,0.0,11.6389,11.6389,11.6389,11.6389,0.0
2020-03-18 13:10:00,13.0,13.18,12.96,13.06,692185.0,11.5765,11.7368,11.5409,11.63,692185.0
2020-03-18 13:20:00,13.06,13.16,12.95,13.04,504828.0,11.63,11.719,11.532,11.6121,504828.0
2020-03-18 13:30:00,13.05,13.36,12.98,13.25,562499.0,11.621,11.8971,11.5587,11.7992,562499.0
2020-03-18 13:40:00,13.25,13.54,13.04,13.25,537519.0,11.7992,12.0574,11.6121,11.7992,537519.0
2020-03-18 13:50:00,13.24,13.27,12.9,12.96,487700.0,11.7902,11.817,11.4875,11.5409,487700.0
2020-03-18 14:00:00,12.97,13.19,12.8,13.0,809466.0,11.5498,11.7457,11.3984,11.5765,809466.0
2020-03-18 14:10:00,13.0,13.03,12.58,12.61,787117.0,11.5765,11.6032,11.2025,11.2292,787117.0
2020-03-18 14:20:00,12.6,12.7,12.57,12.62,804653.0,11.2203,11.3094,11.1936,11.2381,804653.0
2020-03-18 14:30:00,12.63,12.67,12.56,12.58,884632.0,11.247,11.2827,11.1847,11.2025,884632.0
2020-03-18 14:40:00,12.58,12.6,12.5,12.56,558004.0,11.2025,11.2203,11.1313,11.1847,558004.0
2020-03-18 14:50:00,12.57,12.7,12.5,12.56,700506.0,11.1936,11.3094,11.1313,11.1847,700506.0
2020-03-18 15:00:00,12.57,12.61,12.5,12.5,1094400.0,11.1936,11.2292,11.1313,11.1313,1094400.0
2020-03-18 15:10:00,12.51,12.68,12.5,12.57,793528.0,11.1402,11.2916,11.1313,11.1936,793528.0
2020-03-18 15:20:00,12.57,12.66,12.21,12.21,675427.0,11.1936,11.2738,10.873,10.873,675427.0
2020-03-18 15:30:00,12.21,12.39,12.08,12.12,515570.0,10.873,11.0333,10.7573,10.7929,515570.0
2020-03-18 15:40:00,12.12,12.44,12.1,12.1,611253.0,10.7929,11.0778,10.7751,10.7751,611253.0
2020-03-18 15:50:00,12.1,12.11,11.89,12.04,2373807.0,10.7751,10.784,10.5881,10.7216,2373807.0
2020-03-19 09:30:00,12.17,12.25,11.95,12.03,1008380.0,10.8374,10.9086,10.6415,10.7127,1008380.0
2020-03-19 09:40:00,12.02,12.08,11.87,12.02,675216.0,10.7038,10.7573,10.5703,10.7038,675216.0
2020-03-19 09:50:00,12.02,12.56,12.01,12.4,695844.0,10.7038,11.1847,10.6949,11.0422,695844.0
2020-03-19 10:00:00,12.4,12.78,12.27,12.69,692505.0,11.0422,11.3806,10.9265,11.3005,692505.0
2020-03-19 10:10:00,12.7,13.76,12.66,13.3,891007.0,11.3094,12.2533,11.2738,11.8437,891007.0
2020-03-19 10:20:00,13.3,13.38,12.91,13.31,487006.0,11.8437,11.9149,11.4964,11.8526,487006.0
2020-03-19 10:30:00,13.31,13.6,13.27,13.49,830829.0,11.8526,12.1108,11.817,12.0129,830829.0
2020-03-19 10:40:00,13.49,13.6,13.16,13.26,427323.0,12.0129,12.1108,11.719,11.8081,427323.0
2020-03-19 10:50:00,13.26,13.36,13.01,13.27,787923.0,11.8081,11.8971,11.5854,11.817,787923.0
2020-03-19 11:00:00,13.28,13.37,13.12,13.21,559070.0,11.8259,11.906,11.6834,11.7635,559070.0
2020-03-19 11:10:00,13.21,13.4,13.18,13.32,555180.0,11.7635,11.9327,11.7368,11.8615,555180.0
2020-03-19 11:20:00,13.32,13.54,13.27,13.5,923178.0,11.8615,12.0574,11.817,12.0218,923178.0
2020-03-19 11:30:00,13.49,13.5,13.25,13.26,831469.0,12.0129,12.0218,11.7992,11.8081,831469.0
2020-03-19 11:40:00,13.26,13.62,13.25,13.54,713243.0,11.8081,12.1286,11.7992,12.0574,713243.0
2020-03-19 11:50:00,13.53,13.63,13.36,13.45,608903.0,12.0485,12.1375,11.8971,11.9773,608903.0
2020-03-19 12:00:00,13.44,13.58,13.4,13.49,468767.0,11.9683,12.093,11.9327,12.0129,468767.0
2020-03-19 12:10:00,13.49,13.55,13.41,13.51,365441.0,12.0129,12.0663,11.9416,12.0307,365441.0
2020-03-19 12:20:00,13.51,13.57,13.33,13.4,549211.0,12.0307,12.0841,11.8704,11.9327,549211.0
2020-03-19 12:30:00,13.41,13.43,13.23,13.35,388887.0,11.9416,11.9594,11.7813,11.8882,388887.0
2020-03-19 12:40:00,13.35,13.7,13.27,13.55,646184.0,11.8882,12.1999,11.817,12.0663,646184.0
2020-03-19 12:50:00,13.55,13.76,13.45,13.55,285137.0,12.0663,12.2533,11.9773,12.0663,285137.0
2020-03-19 13:00:00,13.56,13.62,13.39,13.44,229667.0,12.0752,12.1286,11.9238,11.9683,229667.0
2020-03-19 13:10:00,13.44,13.49,13.38,13.46,239089.0,11.9683,12.0129,11.9149,11.9862,239089.0
2020-03-19 13:20:00,13.46,13.52,13.41,13.45,281021.0,11.9862,12.0396,11.9416,11.9773,281021.0
2020-03-19 13:30:00,13.45,13.5,13.41,13.46,179681.0,11.9773,12.0218,11.9416,11.9862,179681.0
2020-03-19 13:40:00,13.46,13.69,13.44,13.61,188353.0,11.9862,12.191,11.9683,12.1197,188353.0
2020-03-19 13:50:00,13.61,13.74,13.6,13.65,304089.0,12.1197,12.2355,12.1108,12.1554,304089.0
2020-03-19 14:00:00,13.66,13.68,13.54,13.66,360842.0,12.1643,12.1821,12.0574,12.1643,360842.0
2020-03-19 14:10:00,13.66,13.69,13.51,13.62,346092.0,12.1643,12.191,12.0307,12.1286,346092.0
2020-03-19 14:20:00,13.62,13.65,13.56,13.56,313291.0,12.1286,12.1554,12.0752,12.0752,313291.0
2020-03-19 14:30:00,13.56,13.78,13.55,13.78,425377.0,12.0752,12.2711,12.0663,12.2711,425377.0
2020-03-19 14:40:00,13.79,14.29,13.78,14.0,696323.0,12.28,12.7253,12.2711,12.467,696323.0
2020-03-19 14:50:00,14.01,14.07,13.88,13.94,377885.0,12.4759,12.5294,12.3602,12.4136,377885.0
2020-03-19 15:00:00,13.94,13.94,13.81,13.81,520227.0,12.4136,12.4136,12.2978,12.2978,520227.0
2020-03-19 15:10:00,13.81,14.0,13.7,13.85,523345.0,12.2978,12.467,12.1999,12.3335,523345.0
2020-03-19 15:20:00,13.85,14.12,13.83,14.03,386635.0,12.3335,12.5739,12.3156,12.4937,386635.0
2020-03-19 15:30:00,14.04,14.06,13.79,13.79,505846.0,12.5026,12.5205,12.28,12.28,505846.0
2020-03-19 15:40:00,13.79,13.89,13.76,13.84,1000190.0,12.28,12.3691,12.2533,12.3245,1000190.0
2020-03-19 15:50:00,13.84,13.87,13.62,13.87,1745484.0,12.3245,12.3513,12.1286,12.3513,1745484.0
2020-03-20 09:30:00,14.3,14.39,13.55,13.56,2125037.0,12.7342,12.8143,12.0663,12.0752,2125037.0
2020-03-20 09:40:00,13.56,13.69,13.1,13.21,802372.0,12.0752,12.191,11.6656,11.7635,802372.0
2020-03-20 09:50:00,13.22,13.79,13.19,13.43,628133.0,11.7724,12.28,11.7457,11.9594,628133.0
2020-03-20 10:00:00,13.43,13.65,13.39,13.43,587235.0,11.9594,12.1554,11.9238,11.9594,587235.0
2020-03-20 10:10:00,13.43,13.93,13.38,13.82,370368.0,11.9594,12.4047,11.9149,12.3067,370368.0
2020-03-20 10:20:00,13.81,14.28,13.73,14.16,423665.0,12.2978,12.7164,12.2266,12.6095,423665.0
2020-03-20 10:30:00,14.17,14.36,14.06,14.25,514269.0,12.6184,12.7876,12.5205,12.6897,514269.0
2020-03-20 10:40:00,14.25,14.28,14.08,14.2,590562.0,12.6897,12.7164,12.5383,12.6451,590562.0
2020-03-20 10:50:00,14.2,14.58,14.18,14.54,470709.0,12.6451,12.9835,12.6273,12.9479,470709.0
2020-03-20 11:00:00,14.54,14.56,14.21,14.33,377626.0,12.9479,12.9657,12.654,12.7609,377626.0
2020-03-20 11:10:00,14.34,14.38,14.04,14.07,343206.0,12.7698,12.8054,12.5026,12.5294,343206.0
2020-03-20 11:20:00,14.07,14.28,13.87,14.11,673090.0,12.5294,12.7164,12.3513,12.565,673090.0
2020-03-20 11:30:00,14.1,14.27,14.05,14.08,724190.0,12.5561,12.7075,12.5116,12.5383,724190.0
2020-03-20 11:40:00,14.09,14.19,14.0,14.13,322314.0,12.5472,12.6362,12.467,12.5828,322314.0
2020-03-20 11:50:00,14.12,14.25,14.04,14.15,379193.0,12.5739,12.6897,12.5026,12.6006,379193.0
2020-03-20 12:00:00,14.16,14.21,13.89,13.94,512664.0,12.6095,12.654,12.3691,12.4136,512664.0
2020-03-20 12:10:00,13.93,14.25,13.92,14.04,356392.0,12.4047,12.6897,12.3958,12.5026,356392.0
2020-03-20 12:20:00,14.04,14.11,13.9,14.06,470462.0,12.5026,12.565,12.378,12.5205,470462.0
2020-03-20 12:30:00,14.06,14.25,14.04,14.09,560800.0,12.5205,12.6897,12.5026,12.5472,560800.0
2020-03-20 12:40:00,14.1,14.2,14.0,14.13,311687.0,12.5561,12.6451,12.467,12.5828,311687.0
2020-03-20 12:50:00,14.13,14.24,14.02,14.05,271816.0,12.5828,12.6807,12.4848,12.5116,271816.0
2020-03-20 13:00:00,14.04,14.3,14.02,14.16,471847.0,12.5026,12.7342,12.4848,12.6095,471847.0
2020-03-20 13:10:00,14.15,14.21,14.06,14.08,272410.0,12.6006,12.654,12.5205,12.5383,272410.0
2020-03-20 13:20:00,14.07,14.15,13.97,14.1,301366.0,12.5294,12.6006,12.4403,12.5561,301366.0
2020-03-20 13:30:00,14.11,14.23,14.0,14.19,341287.0,12.565,12.6718,12.467,12.6362,341287.0
2020-03-20 13:40:00,14.19,14.24,14.1,14.1,302809.0,12.6362,12.6807,12.5561,12.5561,302809.0
2020-03-20 13:50:00,14.11,14.22,14.1,14.21,397224.0,12.565,12.6629,12.5561,12.654,397224.0
2020-03-20 14:00:00,14.2,14.27,14.07,14.22,608106.0,12.6451,12.7075,12.5294,12.6629,608106.0
2020-03-20 14:10:00,14.22,14.25,14.01,14.06,279009.0,12.6629,12.6897,12.4759,12.5205,279009.0
2020-03-20 14:20:00,14.06,14.15,13.83,13.98,379708.0,12.5205,12.6006,12.3156,12.4492,379708.0
2020-03-20 14:30:00,13.99,14.12,13.72,13.79,477841.0,12.4581,12.5739,12.2177,12.28,477841.0
2020-03-20 14:40:00,13.78,13.84,13.65,13.74,330477.0,12.2711,12.3245,12.1554,12.2355,330477.0
2020-03-20 14:50:00,13.75,13.83,13.41,13.48,508867.0,12.2444,12.3156,11.9416,12.004,508867.0
2020-03-20 15:00:00,13.49,13.58,13.38,13.47,376560.0,12.0129,12.093,11.9149,11.9951,376560.0
2020-03-20 15:10:00,13.46,13.54,13.32,13.35,490013.0,11.9862,12.0574,11.8615,11.8882,490013.0
2020-03-20 15:20:00,13.35,13.93,13.35,13.8,578040.0,11.8882,12.4047,11.8882,12.2889,578040.0
2020-03-20 15:30:00,13.8,14.23,13.8,14.08,1006745.0,12.2889,12.6718,12.2889,12.5383,1006745.0
2020-03-20 15:40:00,14.08,14.34,14.02,14.16,1603635.0,12.5383,12.7698,12.4848,12.6095,1603635.0
2020-03-20 15:50:00,14.16,14.5,14.12,14.33,2657193.0,12.6095,12.9123,12.5739,12.7609,2657193.0
2020-03-23 09:30:00,14.17,14.43,13.56,13.57,1156369.0,12.6184,12.8499,12.0752,12.0841,1156369.0
2020-03-23 09:40:00,13.58,13.86,13.34,13.6,674983.0,12.093,12.3424,11.8793,12.1108,674983.0
2020-03-23 09:50:00,13.6,13.81,13.41,13.71,704825.0,12.1108,12.2978,11.9416,12.2088,704825.0
2020-03-23 10:00:00,13.71,13.77,13.5,13.68,669557.0,12.2088,12.2622,12.0218,12.1821,669557.0
2020-03-23 10:10:00,13.68,13.98,13.68,13.81,761407.0,12.1821,12.4492,12.1821,12.2978,761407.0
2020-03-23 10:20:00,13.81,13.97,13.62,13.87,542966.0,12.2978,12.4403,12.1286,12.3513,542966.0
2020-03-23 10:30:00,13.88,14.0,13.75,13.88,571430.0,12.3602,12.467,12.2444,12.3602,571430.0
2020-03-23 10:40:00,13.88,14.02,13.82,13.99,651469.0,12.3602,12.4848,12.3067,12.4581,651469.0
2020-03-23 10:50:00,13.99,14.03,13.8,13.94,515825.0,12.4581,12.4937,12.2889,12.4136,515825.0
2020-03-23 11:00:00,13.95,13.99,13.65,13.69,596835.0,12.4225,12.4581,12.1554,12.191,596835.0
2020-03-23 11:10:00,13.7,13.8,13.31,13.33,444368.0,12.1999,12.2889,11.8526,11.8704,444368.0
2020-03-23 11:20:00,13.32,13.4,13.15,13.18,496332.0,11.8615,11.9327,11.7101,11.7368,496332.0
2020-03-23 11:30:00,13.18,13.49,13.12,13.16,526800.0,11.7368,12.0129,11.6834,11.719,526800.0
2020-03-23 11:40:00,13.16,13.18,13.01,13.13,404838.0,11.719,11.7368,11.5854,11.6923,404838.0
2020-03-23 11:50:00,13.13,13.36,13.09,13.25,475972.0,11.6923,11.8971,11.6567,11.7992,475972.0
2020-03-23 12:00:00,13.25,13.33,13.17,13.2,420992.0,11.7992,11.8704,11.7279,11.7546,420992.0
2020-03-23 12:10:00,13.21,13.57,13.17,13.46,395797.0,11.7635,12.0841,11.7279,11.9862,395797.0
2020-03-23 12:20:00,13.47,13.6,13.38,13.43,559568.0,11.9951,12.1108,11.9149,11.9594,559568.0
2020-03-23 12:30:00,13.42,13.45,13.16,13.26,352356.0,11.9505,11.9773,11.719,11.8081,352356.0
2020-03-23 12:40:00,13.28,13.49,13.24,13.47,291373.0,11.8259,12.0129,11.7902,11.9951,291373.0
2020-03-23 12:50:00,13.48,13.55,13.39,13.46,233718.0,12.004,12.0663,11.9238,11.9862,233718.0
2020-03-23 13:00:00,13.46,13.47,13.32,13.41,367578.0,11.9862,11.9951,11.8615,11.9416,367578.0
2020-03-23 13:10:00,13.4,13.69,13.39,13.62,504015.0,11.9327,12.191,11.9238,12.1286,504015.0
2020-03-23 13:20:00,13.62,13.66,13.31,13.32,255163.0,12.1286,12.1643,11.8526,11.8615,255163.0
2020-03-23 13:30:00,13.31,13.4,13.19,13.25,255233.0,11.8526,11.9327,11.7457,11.7992,255233.0
2020-03-23 13:40:00,13.26,13.59,13.24,13.57,470959.0,11.8081,12.1019,11.7902,12.0841,470959.0
2020-03-23 13:50:00,13.57,13.63,13.14,13.28,344149.0,12.0841,12.1375,11.7012,11.8259,344149.0
2020-03-23 14:00:00,13.3,13.46,13.18,13.23,351468.0,11.8437,11.9862,11.7368,11.7813,351468.0
2020-03-23 14:10:00,13.24,13.35,13.21,13.22,252821.0,11.7902,11.8882,11.7635,11.7724,252821.0
2020-03-23 14:20:00,13.22,13.47,13.18,13.36,363212.0,11.7724,11.9951,11.7368,11.8971,363212.0
2020-03-23 14:30:00,13.36,13.4,13.17,13.27,291863.0,11.8971,11.9327,11.7279,11.817,291863.0
2020-03-23 14:40:00,13.27,13.41,13.19,13.38,335698.0,11.817,11.9416,11.7457,11.9149,335698.0
2020-03-23 14:50:00,13.37,13.37,13.12,13.17,320518.0,11.906,11.906,11.6834,11.7279,320518.0
2020-03-23 15:00:00,13.17,13.22,13.05,13.07,649036.0,11.7279,11.7724,11.621,11.6389,649036.0
2020-03-23 15:10:00,13.08,13.1,12.95,13.01,795821.0,11.6478,11.6656,11.532,11.5854,795821.0
2020-03-23 15:20:00,13.01,13.05,12.93,12.98,389365.0,11.5854,11.621,11.5142,11.5587,389365.0
2020-03-23 15:30:00,12.98,13.0,12.83,12.84,580856.0,11.5587,11.5765,11.4251,11.434,580856.0
2020-03-23 15:40:00,12.85,12.92,12.6,12.81,899817.0,11.4429,11.5053,11.2203,11.4073,899817.0
2020-03-23 15:50:00,12.8,13.05,12.79,12.83,1440395.0,11.3984,11.621,11.3895,11.4251,1440395.0
2020-03-24 09:30:00,13.54,14.0,13.5,13.93,1484088.0,12.0574,12.467,12.0218,12.4047,1484088.0
2020-03-24 09:40:00,13.94,14.01,13.83,13.96,870743.0,12.4136,12.4759,12.3156,12.4314,870743.0
2020-03-24 09:50:00,13.95,14.01,13.82,13.88,433459.0,12.4225,12.4759,12.3067,12.3602,433459.0
2020-03-24 10:00:00,13.88,13.9,13.8,13.83,545133.0,12.3602,12.378,12.2889,12.3156,545133.0
2020-03-24 10:10:00,13.83,14.0,13.81,14.0,495385.0,12.3156,12.467,12.2978,12.467,495385.0
2020-03-24 10:20:00,14.0,14.06,13.88,14.05,1249830.0,12.467,12.5205,12.3602,12.5116,1249830.0
2020-03-24 10:30:00,14.05,14.16,13.97,14.14,539231.0,12.5116,12.6095,12.4403,12.5917,539231.0
2020-03-24 10:40:00,14.14,14.24,14.11,14.18,533467.0,12.5917,12.6807,12.565,12.6273,533467.0
2020-03-24 10:50:00,14.18,14.18,14.05,14.08,289227.0,12.6273,12.6273,12.5116,12.5383,289227.0
2020-03-24 11:00:00,14.08,14.16,13.97,14.0,355571.0,12.5383,12.6095,12.4403,12.467,355571.0
2020-03-24 11:10:00,14.0,14.02,13.88,13.95,277345.0,12.467,12.4848,12.3602,12.4225,277345.0
2020-03-24 11:20:00,13.94,14.0,13.9,13.99,224360.0,12.4136,12.467,12.378,12.4581,224360.0
2020-03-24 11:30:00,13.99,14.07,13.94,14.04,421558.0,12.4581,12.5294,12.4136,12.5026,421558.0
2020-03-24 11:40:00,14.04,14.08,13.82,13.84,359617.0,12.5026,12.5383,12.3067,12.3245,359617.0
2020-03-24 11:50:00,13.84,13.92,13.82,13.89,323150.0,12.3245,12.3958,12.3067,12.3691,323150.0
2020-03-24 12:00:00,13.89,13.97,13.88,13.93,274095.0,12.3691,12.4403,12.3602,12.4047,274095.0
2020-03-24 12:10:00,13.94,14.02,13.88,13.99,327719.0,12.4136,12.4848,12.3602,12.4581,327719.0
2020-03-24 12:20:00,14.0,14.07,13.96,14.01,428451.0,12.467,12.5294,12.4314,12.4759,428451.0
2020-03-24 12:30:00,14.01,14.02,13.97,14.0,342687.0,12.4759,12.4848,12.4403,12.467,342687.0
2020-03-24 12:40:00,14.01,14.02,13.91,13.97,355125.0,12.4759,12.4848,12.3869,12.4403,355125.0
2020-03-24 12:50:00,13.96,14.07,13.95,14.01,570043.0,12.4314,12.5294,12.4225,12.4759,570043.0
2020-03-24 13:00:00,14.02,14.06,14.01,14.01,418644.0,12.4848,12.5205,12.4759,12.4759,418644.0
2020-03-24 13:10:00,14.01,14.02,14.01,14.02,382119.0,12.4759,12.4848,12.4759,12.4848,382119.0
2020-03-24 13:20:00,14.02,14.03,13.88,13.98,1247192.0,12.4848,12.4937,12.3602,12.4492,1247192.0
2020-03-24 13:30:00,13.98,14.01,13.95,14.0,423288.0,12.4492,12.4759,12.4225,12.467,423288.0
2020-03-24 13:40:00,14.0,14.01,13.84,13.87,385641.0,12.467,12.4759,12.3245,12.3513,385641.0
2020-03-24 13:50:00,13.87,13.88,13.8,13.81,321753.0,12.3513,12.3602,12.2889,12.2978,321753.0
2020-03-24 14:00:00,13.81,13.81,13.68,13.7,409296.0,12.2978,12.2978,12.1821,12.1999,409296.0
2020-03-24 14:10:00,13.71,13.88,13.67,13.83,358872.0,12.2088,12.3602,12.1732,12.3156,358872.0
2020-03-24 14:20:00,13.84,13.99,13.83,13.95,279232.0,12.3245,12.4581,12.3156,12.4225,279232.0
2020-03-24 14:30:00,13.94,14.0,13.91,13.97,255323.0,12.4136,12.467,12.3869,12.4403,255323.0
2020-03-24 14:40:00,13.96,14.04,13.96,13.99,245091.0,12.4314,12.5026,12.4314,12.4581,245091.0
2020-03-24 14:50:00,13.99,14.11,13.98,14.1,479156.0,12.4581,12.565,12.4492,12.5561,479156.0
2020-03-24 15:00:00,14.1,14.14,14.09,14.14,410360.0,12.5561,12.5917,12.5472,12.5917,410360.0
2020-03-24 15:10:00,14.14,14.19,14.1,14.17,571140.0,12.5917,12.6362,12.5561,12.6184,571140.0
2020-03-24 15:20:00,14.18,14.28,14.16,14.17,730941.0,12.6273,12.7164,12.6095,12.6184,730941.0
2020-03-24 15:30:00,14.17,14.24,14.12,14.21,1136454.0,12.6184,12.6807,12.5739,12.654,1136454.0
2020-03-24 15:40:00,14.22,14.38,14.21,14.23,727607.0,12.6629,12.8054,12.654,12.6718,727607.0
2020-03-24 15:50:00,14.24,14.93,14.23,14.64,3038019.0,12.6807,13.2952,12.6718,13.0369,3038019.0
2020-03-25 09:30:00,14.99,15.14,14.65,15.01,1135259.0,13.3486,13.4822,13.0459,13.3664,1135259.0
2020-03-25 09:40:00,14.99,15.08,14.55,14.56,658256.0,13.3486,13.4288,12.9568,12.9657,658256.0
2020-03-25 09:50:00,14.56,14.58,13.8,13.97,744543.0,12.9657,12.9835,12.2889,12.4403,744543.0
2020-03-25 10:00:00,13.96,14.06,13.62,13.73,647442.0,12.4314,12.5205,12.1286,12.2266,647442.0
2020-03-25 10:10:00,13.74,13.8,13.58,13.63,298254.0,12.2355,12.2889,12.093,12.1375,298254.0
2020-03-25 10:20:00,13.64,13.83,13.59,13.79,217457.0,12.1464,12.3156,12.1019,12.28,217457.0
2020-03-25 10:30:00,13.79,13.94,13.69,13.92,377961.0,12.28,12.4136,12.191,12.3958,377961.0
2020-03-25 10:40:00,13.91,14.07,13.84,13.97,392601.0,12.3869,12.5294,12.3245,12.4403,392601.0
2020-03-25 10:50:00,13.98,14.27,13.95,14.25,262362.0,12.4492,12.7075,12.4225,12.6897,262362.0
2020-03-25 11:00:00,14.25,14.62,14.19,14.61,379244.0,12.6897,13.0191,12.6362,13.0102,379244.0
2020-03-25 11:10:00,14.61,14.61,14.37,14.46,213653.0,13.0102,13.0102,12.7965,12.8767,213653.0
2020-03-25 11:20:00,14.44,14.56,14.35,14.43,431266.0,12.8588,12.9657,12.7787,12.8499,431266.0
2020-03-25 11:30:00,14.42,14.59,14.4,14.45,287779.0,12.841,12.9924,12.8232,12.8678,287779.0
2020-03-25 11:40:00,14.46,14.51,14.39,14.46,294851.0,12.8767,12.9212,12.8143,12.8767,294851.0
2020-03-25 11:50:00,14.47,14.5,14.41,14.46,326150.0,12.8856,12.9123,12.8321,12.8767,326150.0
2020-03-25 12:00:00,14.47,14.51,14.42,14.43,679451.0,12.8856,12.9212,12.841,12.8499,679451.0
2020-03-25 12:10:00,14.43,14.51,14.4,14.49,519285.0,12.8499,12.9212,12.8232,12.9034,519285.0
2020-03-25 12:20:00,14.49,14.5,14.44,14.48,576634.0,12.9034,12.9123,12.8588,12.8945,576634.0
2020-03-25 12:30:00,14.48,14.7,14.45,14.65,596460.0,12.8945,13.0904,12.8678,13.0459,596460.0
2020-03-25 12:40:00,14.65,14.92,14.6,14.87,400329.0,13.0459,13.2863,13.0013,13.2418,400329.0
2020-03-25 12:50:00,14.89,14.96,14.7,14.79,474129.0,13.2596,13.3219,13.0904,13.1705,474129.0
2020-03-25 13:00:00,14.79,15.02,14.76,14.99,266547.0,13.1705,13.3753,13.1438,13.3486,266547.0
2020-03-25 13:10:00,14.98,15.15,14.94,15.14,371036.0,13.3397,13.4911,13.3041,13.4822,371036.0
2020-03-25 13:20:00,15.15,15.33,14.97,15.08,566521.0,13.4911,13.6514,13.3308,13.4288,566521.0
2020-03-25 13:30:00,15.08,15.17,15.0,15.15,279044.0,13.4288,13.5089,13.3575,13.4911,279044.0
2020-03-25 13:40:00,15.15,15.24,15.09,15.16,336603.0,13.4911,13.5712,13.4377,13.5,336603.0
2020-03-25 13:50:00,15.15,15.17,14.94,15.01,673166.0,13.4911,13.5089,13.3041,13.3664,673166.0
2020-03-25 14:00:00,15.02,15.87,14.89,15.09,1219687.0,13.3753,14.1323,13.2596,13.4377,1219687.0
2020-03-25 14:10:00,15.09,15.16,14.96,15.04,319705.0,13.4377,13.5,13.3219,13.3931,319705.0
2020-03-25 14:20:00,15.04,15.08,14.88,14.95,221456.0,13.3931,13.4288,13.2507,13.313,221456.0
2020-03-25 14:30:00,14.94,14.97,14.75,14.84,258107.0,13.3041,13.3308,13.1349,13.215,258107.0
2020-03-25 14:40:00,14.84,15.04,14.78,15.0,234569.0,13.215,13.3931,13.1616,13.3575,234569.0
2020-03-25 14:50:00,15.0,15.02,14.79,14.79,600696.0,13.3575,13.3753,13.1705,13.1705,600696.0
2020-03-25 15:00:00,14.8,14.91,14.72,14.72,333513.0,13.1794,13.2774,13.1082,13.1082,333513.0
2020-03-25 15:10:00,14.73,14.73,14.61,14.67,310834.0,13.1171,13.1171,13.0102,13.0637,310834.0
2020-03-25 15:20:00,14.68,14.81,14.64,14.71,388788.0,13.0726,13.1883,13.0369,13.0993,388788.0
2020-03-25 15:30:00,14.71,14.76,14.62,14.67,684393.0,13.0993,13.1438,13.0191,13.0637,684393.0
2020-03-25 15:40:00,14.66,14.7,14.48,14.51,838006.0,13.0548,13.0904,12.8945,12.9212,838006.0
2020-03-25 15:50:00,14.52,14.96,14.44,14.59,1882257.0,12.9301,13.3219,12.8588,12.9924,1882257.0
2020-03-26 09:30:00,14.51,14.75,14.37,14.65,1475339.0,12.9212,13.1349,12.7965,13.0459,1475339.0
2020-03-26 09:40:00,14.67,14.97,14.6,14.96,1257525.0,13.0637,13.3308,13.0013,13.3219,1257525.0
2020-03-26 09:50:00,14.96,15.21,14.89,15.08,1079167.0,13.3219,13.5445,13.2596,13.4288,1079167.0
2020-03-26 10:00:00,15.08,15.22,14.78,15.21,581271.0,13.4288,13.5534,13.1616,13.5445,581271.0
2020-03-26 10:10:00,15.21,15.29,15.02,15.23,526602.0,13.5445,13.6158,13.3753,13.5623,526602.0
2020-03-26 10:20:00,15.24,15.37,15.1,15.12,328831.0,13.5712,13.687,13.4466,13.4644,328831.0
2020-03-26 10:30:00,15.13,15.32,15.13,15.26,240223.0,13.4733,13.6425,13.4733,13.5891,240223.0
2020-03-26 10:40:00,15.26,15.32,15.19,15.28,416679.0,13.5891,13.6425,13.5267,13.6069,416679.0
2020-03-26 10:50:00,15.27,15.44,15.22,15.43,355079.0,13.598,13.7493,13.5534,13.7404,355079.0
2020-03-26 11:00:00,15.42,15.57,15.29,15.52,379226.0,13.7315,13.8651,13.6158,13.8206,379226.0
2020-03-26 11:10:00,15.52,15.57,15.4,15.47,370357.0,13.8206,13.8651,13.7137,13.7761,370357.0
2020-03-26 11:20:00,15.47,15.51,15.37,15.47,352382.0,13.7761,13.8117,13.687,13.7761,352382.0
2020-03-26 11:30:00,15.47,15.62,15.39,15.4,730392.0,13.7761,13.9096,13.7048,13.7137,730392.0
2020-03-26 11:40:00,15.4,15.52,15.39,15.52,541025.0,13.7137,13.8206,13.7048,13.8206,541025.0
2020-03-26 11:50:00,15.52,15.65,15.49,15.56,249173.0,13.8206,13.9364,13.7939,13.8562,249173.0
2020-03-26 12:00:00,15.56,15.64,15.39,15.45,251291.0,13.8562,13.9274,13.7048,13.7583,251291.0
2020-03-26 12:10:00,15.45,15.47,15.33,15.37,549492.0,13.7583,13.7761,13.6514,13.687,549492.0
2020-03-26 12:20:00,15.39,15.53,15.28,15.5,291942.0,13.7048,13.8295,13.6069,13.8028,291942.0
2020-03-26 12:30:00,15.5,15.56,15.34,15.37,259142.0,13.8028,13.8562,13.6603,13.687,259142.0
2020-03-26 12:40:00,15.38,15.4,15.27,15.32,307938.0,13.6959,13.7137,13.598,13.6425,307938.0
2020-03-26 12:50:00,15.32,15.4,15.28,15.29,219406.0,13.6425,13.7137,13.6069,13.6158,219406.0
2020-03-26 13:00:00,15.29,15.4,15.24,15.25,256207.0,13.6158,13.7137,13.5712,13.5802,256207.0
2020-03-26 13:10:00,15.25,15.32,15.17,15.23,323125.0,13.5802,13.6425,13.5089,13.5623,323125.0
2020-03-26 13:20:00,15.23,15.24,14.94,15.02,319091.0,13.5623,13.5712,13.3041,13.3753,319091.0
2020-03-26 13:30:00,15.02,15.06,14.89,15.04,332865.0,13.3753,13.411,13.2596,13.3931,332865.0
2020-03-26 13:40:00,15.05,15.18,15.02,15.17,270749.0,13.4021,13.5178,13.3753,13.5089,270749.0
2020-03-26 13:50:00,15.18,15.24,15.12,15.16,348584.0,13.5178,13.5712,13.4644,13.5,348584.0
2020-03-26 14:00:00,15.16,15.19,15.01,15.08,361858.0,13.5,13.5267,13.3664,13.4288,361858.0
2020-03-26 14:10:00,15.08,15.18,15.01,15.07,544358.0,13.4288,13.5178,13.3664,13.4199,544358.0
2020-03-26 14:20:00,15.07,15.13,15.05,15.08,315533.0,13.4199,13.4733,13.4021,13.4288,315533.0
2020-03-26 14:30:00,15.08,15.21,15.06,15.18,339089.0,13.4288,13.5445,13.411,13.5178,339089.0
2020-03-26 14:40:00,15.17,15.18,15.07,15.13,262805.0,13.5089,13.5178,13.4199,13.4733,262805.0
2020-03-26 14:50:00,15.13,15.25,15.09,15.21,283857.0,13.4733,13.5802,13.4377,13.5445,283857.0
2020-03-26 15:00:00,15.21,15.25,15.13,15.16,320890.0,13.5445,13.5802,13.4733,13.5,320890.0
2020-03-26 15:10:00,15.16,15.22,15.13,15.18,251953.0,13.5,13.5534,13.4733,13.5178,251953.0
2020-03-26 15:20:00,15.17,15.27,15.08,15.26,465170.0,13.5089,13.598,13.4288,13.5891,465170.0
2020-03-26 15:30:00,15.27,15.32,15.02,15.12,399228.0,13.598,13.6425,13.3753,13.4644,399228.0
2020-03-26 15:40:00,15.13,15.18,15.0,15.06,423324.0,13.4733,13.5178,13.3575,13.411,423324.0
2020-03-26 15:50:00,15.06,15.59,15.05,15.48,1632764.0,13.411,13.8829,13.4021,13.785,1632764.0
2020-03-27 09:30:00,14.54,14.7,14.31,14.31,996873.0,12.9479,13.0904,12.7431,12.7431,996873.0
2020-03-27 09:40:00,14.32,14.32,13.92,14.02,682414.0,12.752,12.752,12.3958,12.4848,682414.0
2020-03-27 09:50:00,14.03,14.29,14.02,14.26,646963.0,12.4937,12.7253,12.4848,12.6986,646963.0
2020-03-27 10:00:00,14.25,14.35,14.21,14.35,341753.0,12.6897,12.7787,12.654,12.7787,341753.0
2020-03-27 10:10:00,14.34,14.47,14.27,14.35,603737.0,12.7698,12.8856,12.7075,12.7787,603737.0
2020-03-27 10:20:00,14.35,14.36,14.19,14.2,281969.0,12.7787,12.7876,12.6362,12.6451,281969.0
2020-03-27 10:30:00,14.19,14.2,14.05,14.06,394493.0,12.6362,12.6451,12.5116,12.5205,394493.0
2020-03-27 10:40:00,14.07,14.07,13.96,13.99,440668.0,12.5294,12.5294,12.4314,12.4581,440668.0
2020-03-27 10:50:00,13.99,14.13,13.96,14.12,304919.0,12.4581,12.5828,12.4314,12.5739,304919.0
2020-03-27 11:00:00,14.12,14.28,14.11,14.26,413333.0,12.5739,12.7164,12.565,12.6986,413333.0
2020-03-27 11:10:00,14.26,14.27,14.19,14.2,280746.0,12.6986,12.7075,12.6362,12.6451,280746.0
2020-03-27 11:20:00,14.2,14.21,14.05,14.1,412607.0,12.6451,12.654,12.5116,12.5561,412607.0
2020-03-27 11:30:00,14.1,14.11,13.97,13.99,426739.0,12.5561,12.565,12.4403,12.4581,426739.0
2020-03-27 11:40:00,13.98,14.07,13.97,14.0,345191.0,12.4492,12.5294,12.4403,12.467,345191.0
2020-03-27 11:50:00,13.99,14.04,13.95,13.95,249271.0,12.4581,12.5026,12.4225,12.4225,249271.0
2020-03-27 12:00:00,13.95,13.96,13.81,13.92,635775.0,12.4225,12.4314,12.2978,12.3958,635775.0
2020-03-27 12:10:00,13.93,13.97,13.85,13.91,481343.0,12.4047,12.4403,12.3335,12.3869,481343.0
2020-03-27 12:20:00,13.9,13.98,13.89,13.93,467092.0,12.378,12.4492,12.3691,12.4047,467092.0
2020-03-27 12:30:00,13.93,14.1,13.88,14.05,525745.0,12.4047,12.5561,12.3602,12.5116,525745.0
2020-03-27 12:40:00,14.04,14.05,13.95,14.01,405668.0,12.5026,12.5116,12.4225,12.4759,405668.0
2020-03-27 12:50:00,14.01,14.02,13.94,14.0,403833.0,12.4759,12.4848,12.4136,12.467,403833.0
2020-03-27 13:00:00,14.0,14.04,13.95,13.96,362298.0,12.467,12.5026,12.4225,12.4314,362298.0
2020-03-27 13:10:00,13.97,13.99,13.92,13.93,361928.0,12.4403,12.4581,12.3958,12.4047,361928.0
2020-03-27 13:20:00,13.93,13.97,13.87,13.87,369760.0,12.4047,12.4403,12.3513,12.3513,369760.0
2020-03-27 13:30:00,13.88,14.01,13.86,14.01,473057.0,12.3602,12.4759,12.3424,12.4759,473057.0
2020-03-27 13:40:00,14.01,14.02,13.88,13.91,424795.0,12.4759,12.4848,12.3602,12.3869,424795.0
2020-03-27 13:50:00,13.92,13.92,13.85,13.89,360319.0,12.3958,12.3958,12.3335,12.3691,360319.0
2020-03-27 14:00:00,13.9,13.96,13.86,13.94,323735.0,12.378,12.4314,12.3424,12.4136,323735.0
2020-03-27 14:10:00,13.94,13.99,13.88,13.96,322900.0,12.4136,12.4581,12.3602,12.4314,322900.0
2020-03-27 14:20:00,13.96,13.99,13.89,13.91,327494.0,12.4314,12.4581,12.3691,12.3869,327494.0
2020-03-27 14:30:00,13.9,13.92,13.88,13.9,283643.0,12.378,12.3958,12.3602,12.378,283643.0
2020-03-27 14:40:00,13.89,13.92,13.84,13.91,287255.0,12.3691,12.3958,12.3245,12.3869,287255.0
2020-03-27 14:50:00,13.91,13.98,13.89,13.95,456508.0,12.3869,12.4492,12.3691,12.4225,456508.0
2020-03-27 15:00:00,13.95,13.99,13.89,13.96,369859.0,12.4225,12.4581,12.3691,12.4314,369859.0
2020-03-27 15:10:00,13.96,13.97,13.87,13.88,353555.0,12.4314,12.4403,12.3513,12.3602,353555.0
2020-03-27 15:20:00,13.87,13.95,13.87,13.92,433052.0,12.3513,12.4225,12.3513,12.3958,433052.0
2020-03-27 15:30:00,13.91,13.95,13.86,13.88,635616.0,12.3869,12.4225,12.3424,12.3602,635616.0
2020-03-27 15:40:00,13.88,13.92,13.8,13.81,699170.0,12.3602,12.3958,12.2889,12.2978,699170.0
2020-03-27 15:50:00,13.81,13.92,13.75,13.75,1983797.0,12.2978,12.3958,12.2444,12.2444,1983797.0
2020-03-30 09:30:00,13.35,13.62,13.15,13.15,1019687.0,11.8882,12.1286,11.7101,11.7101,1019687.0
2020-03-30 09:40:00,13.16,13.34,13.12,13.29,368980.0,11.719,11.8793,11.6834,11.8348,368980.0
2020-03-30 09:50:00,13.29,13.48,13.22,13.29,454758.0,11.8348,12.004,11.7724,11.8348,454758.0
2020-03-30 10:00:00,13.29,13.31,13.11,13.18,361017.0,11.8348,11.8526,11.6745,11.7368,361017.0
2020-03-30 10:10:00,13.18,13.26,13.14,13.24,430589.0,11.7368,11.8081,11.7012,11.7902,430589.0
2020-03-30 10:20:00,13.24,13.3,13.21,13.23,492808.0,11.7902,11.8437,11.7635,11.7813,492808.0
2020-03-30 10:30:00,13.23,13.37,13.2,13.27,413021.0,11.7813,11.906,11.7546,11.817,413021.0
2020-03-30 10:40:00,13.27,13.31,13.22,13.25,444242.0,11.817,11.8526,11.7724,11.7992,444242.0
2020-03-30 10:50:00,13.25,13.25,13.0,13.1,597359.0,11.7992,11.7992,11.5765,11.6656,597359.0
2020-03-30 11:00:00,13.1,13.15,13.07,13.14,535472.0,11.6656,11.7101,11.6389,11.7012,535472.0
2020-03-30 11:10:00,13.15,13.28,13.13,13.28,533777.0,11.7101,11.8259,11.6923,11.8259,533777.0
2020-03-30 11:20:00,13.28,13.44,13.27,13.44,433485.0,11.8259,11.9683,11.817,11.9683,433485.0
2020-03-30 11:30:00,13.44,13.62,13.43,13.54,419853.0,11.9683,12.1286,11.9594,12.0574,419853.0
2020-03-30 11:40:00,13.54,13.69,13.52,13.6,395591.0,12.0574,12.191,12.0396,12.1108,395591.0
2020-03-30 11:50:00,13.59,13.61,13.56,13.56,292391.0,12.1019,12.1197,12.0752,12.0752,292391.0
2020-03-30 12:00:00,13.56,13.57,13.43,13.46,325210.0,12.0752,12.0841,11.9594,11.9862,325210.0
2020-03-30 12:10:00,13.46,13.5,13.4,13.5,382753.0,11.9862,12.0218,11.9327,12.0218,382753.0
2020-03-30 12:20:00,13.5,13.51,13.4,13.47,317750.0,12.0218,12.0307,11.9327,11.9951,317750.0
2020-03-30 12:30:00,13.48,13.48,13.43,13.43,290709.0,12.004,12.004,11.9594,11.9594,290709.0
2020-03-30 12:40:00,13.44,13.47,13.36,13.39,347237.0,11.9683,11.9951,11.8971,11.9238,347237.0
2020-03-30 12:50:00,13.39,13.44,13.38,13.41,264509.0,11.9238,11.9683,11.9149,11.9416,264509.0
2020-03-30 13:00:00,13.42,13.44,13.38,13.38,272390.0,11.9505,11.9683,11.9149,11.9149,272390.0
2020-03-30 13:10:00,13.38,13.47,13.38,13.43,233820.0,11.9149,11.9951,11.9149,11.9594,233820.0
2020-03-30 13:20:00,13.43,13.44,13.4,13.42,187012.0,11.9594,11.9683,11.9327,11.9505,187012.0
2020-03-30 13:30:00,13.41,13.42,13.33,13.34,239052.0,11.9416,11.9505,11.8704,11.8793,239052.0
2020-03-30 13:40:00,13.34,13.34,13.27,13.33,268693.0,11.8793,11.8793,11.817,11.8704,268693.0
2020-03-30 13:50:00,13.34,13.35,13.31,13.32,211860.0,11.8793,11.8882,11.8526,11.8615,211860.0
2020-03-30 14:00:00,13.32,13.44,13.3,13.43,325705.0,11.8615,11.9683,11.8437,11.9594,325705.0
2020-03-30 14:10:00,13.43,13.43,13.33,13.41,352624.0,11.9594,11.9594,11.8704,11.9416,352624.0
2020-03-30 14:20:00,13.41,13.43,13.38,13.4,579712.0,11.9416,11.9594,11.9149,11.9327,579712.0
2020-03-30 14:30:00,13.39,13.44,13.39,13.42,378000.0,11.9238,11.9683,11.9238,11.9505,378000.0
2020-03-30 14:40:00,13.42,13.43,13.41,13.41,279521.0,11.9505,11.9594,11.9416,11.9416,279521.0
2020-03-30 14:50:00,13.41,13.42,13.21,13.21,633648.0,11.9416,11.9505,11.7635,11.7635,633648.0
2020-03-30 15:00:00,13.21,13.41,13.21,13.41,507210.0,11.7635,11.9416,11.7635,11.9416,507210.0
2020-03-30 15:10:00,13.41,13.48,13.38,13.41,404873.0,11.9416,12.004,11.9149,11.9416,404873.0
2020-03-30 15:20:00,13.42,13.42,13.0,13.01,1048349.0,11.9505,11.9505,11.5765,11.5854,1048349.0
2020-03-30 15:30:00,13.01,13.12,12.95,13.1,1019990.0,11.5854,11.6834,11.532,11.6656,1019990.0
2020-03-30 15:40:00,13.11,13.33,13.0,13.32,783925.0,11.6745,11.8704,11.5765,11.8615,783925.0
2020-03-30 15:50:00,13.32,13.52,13.25,13.27,2145909.0,11.8615,12.0396,11.7992,11.817,2145909.0
2020-03-31 09:30:00,13.88,13.89,13.52,13.63,1386420.0,12.3602,12.3691,12.0396,12.1375,1386420.0
2020-03-31 09:40:00,13.63,13.87,13.57,13.69,536922.0,12.1375,12.3513,12.0841,12.191,536922.0
2020-03-31 09:50:00,13.68,13.71,13.42,13.55,1071556.0,12.1821,12.2088,11.9505,12.0663,1071556.0
2020-03-31 10:00:00,13.55,13.81,13.55,13.66,925999.0,12.0663,12.2978,12.0663,12.1643,925999.0
2020-03-31 10:10:00,13.65,13.81,13.64,13.8,555303.0,12.1554,12.2978,12.1464,12.2889,555303.0
2020-03-31 10:20:00,13.8,13.85,13.68,13.79,480917.0,12.2889,12.3335,12.1821,12.28,480917.0
2020-03-31 10:30:00,13.79,13.81,13.7,13.73,765285.0,12.28,12.2978,12.1999,12.2266,765285.0
2020-03-31 10:40:00,13.73,13.82,13.71,13.78,775316.0,12.2266,12.3067,12.2088,12.2711,775316.0
2020-03-31 10:50:00,13.78,13.85,13.76,13.79,470079.0,12.2711,12.3335,12.2533,12.28,470079.0
2020-03-31 11:00:00,13.79,13.8,13.61,13.68,392984.0,12.28,12.2889,12.1197,12.1821,392984.0
2020-03-31 11:10:00,13.67,13.83,13.65,13.79,590821.0,12.1732,12.3156,12.1554,12.28,590821.0
2020-03-31 11:20:00,13.79,13.85,13.74,13.79,1015602.0,12.28,12.3335,12.2355,12.28,1015602.0
2020-03-31 11:30:00,13.78,13.86,13.74,13.78,514714.0,12.2711,12.3424,12.2355,12.2711,514714.0
2020-03-31 11:40:00,13.78,13.83,13.7,13.75,516009.0,12.2711,12.3156,12.1999,12.2444,516009.0
2020-03-31 11:50:00,13.75,13.77,13.71,13.77,378677.0,12.2444,12.2622,12.2088,12.2622,378677.0
2020-03-31 12:00:00,13.76,13.77,13.72,13.76,344072.0,12.2533,12.2622,12.2177,12.2533,344072.0
2020-03-31 12:10:00,13.76,13.76,13.66,13.67,307508.0,12.2533,12.2533,12.1643,12.1732,307508.0
2020-03-31 12:20:00,13.66,13.77,13.64,13.74,420418.0,12.1643,12.2622,12.1464,12.2355,420418.0
2020-03-31 12:30:00,13.74,13.77,13.64,13.67,289447.0,12.2355,12.2622,12.1464,12.1732,289447.0
2020-03-31 12:40:00,13.68,13.72,13.61,13.69,247195.0,12.1821,12.2177,12.1197,12.191,247195.0
2020-03-31 12:50:00,13.69,13.69,13.48,13.5,516208.0,12.191,12.191,12.004,12.0218,516208.0
2020-03-31 13:00:00,13.51,13.52,13.41,13.49,328049.0,12.0307,12.0396,11.9416,12.0129,328049.0
2020-03-31 13:10:00,13.48,13.58,13.43,13.55,467619.0,12.004,12.093,11.9594,12.0663,467619.0
2020-03-31 13:20:00,13.55,13.59,13.36,13.43,710912.0,12.0663,12.1019,11.8971,11.9594,710912.0
2020-03-31 13:30:00,13.43,13.52,13.39,13.49,435785.0,11.9594,12.0396,11.9238,12.0129,435785.0
2020-03-31 13:40:00,13.49,13.61,13.46,13.6,270334.0,12.0129,12.1197,11.9862,12.1108,270334.0
2020-03-31 13:50:00,13.61,13.67,13.55,13.64,379874.0,12.1197,12.1732,12.0663,12.1464,379874.0
2020-03-31 14:00:00,13.63,13.67,13.55,13.59,215265.0,12.1375,12.1732,12.0663,12.1019,215265.0
2020-03-31 14:10:00,13.57,13.61,13.55,13.57,576513.0,12.0841,12.1197,12.0663,12.0841,576513.0
2020-03-31 14:20:00,13.57,13.57,13.45,13.47,338702.0,12.0841,12.0841,11.9773,11.9951,338702.0
2020-03-31 14:30:00,13.47,13.52,13.4,13.52,257865.0,11.9951,12.0396,11.9327,12.0396,257865.0
2020-03-31 14:40:00,13.52,13.59,13.47,13.52,262870.0,12.0396,12.1019,11.9951,12.0396,262870.0
2020-03-31 14:50:00,13.52,13.62,13.51,13.57,288008.0,12.0396,12.1286,12.0307,12.0841,288008.0
2020-03-31 15:00:00,13.58,13.64,13.55,13.59,270275.0,12.093,12.1464,12.0663,12.1019,270275.0
2020-03-31 15:10:00,13.59,13.6,13.43,13.44,406580.0,12.1019,12.1108,11.9594,11.9683,406580.0
2020-03-31 15:20:00,13.44,13.45,13.36,13.38,363411.0,11.9683,11.9773,11.8971,11.9149,363411.0
2020-03-31 15:30:00,13.39,13.43,13.3,13.4,533390.0,11.9238,11.9594,11.8437,11.9327,533390.0
2020-03-31 15:40:00,13.4,13.48,13.35,13.37,618630.0,11.9327,12.004,11.8882,11.906,618630.0
2020-03-31 15:50:00,13.37,13.59,13.34,13.49,1267507.0,11.906,12.1019,11.8793,12.0129,1267507.0
2020-04-01 09:30:00,13.09,13.19,12.63,12.76,1117637.0,11.6567,11.7457,11.247,11.3628,1117637.0
2020-04-01 09:40:00,12.78,12.82,12.54,12.63,502117.0,11.3806,11.4162,11.1669,11.247,502117.0
2020-04-01 09:50:00,12.63,12.79,12.56,12.67,496599.0,11.247,11.3895,11.1847,11.2827,496599.0
2020-04-01 10:00:00,12.68,12.76,12.57,12.73,510777.0,11.2916,11.3628,11.1936,11.3361,510777.0
2020-04-01 10:10:00,12.74,12.81,12.68,12.75,280579.0,11.345,11.4073,11.2916,11.3539,280579.0
2020-04-01 10:20:00,12.76,12.82,12.62,12.63,331623.0,11.3628,11.4162,11.2381,11.247,331623.0
2020-04-01 10:30:00,12.63,12.65,12.44,12.46,718829.0,11.247,11.2648,11.0778,11.0957,718829.0
2020-04-01 10:40:00,12.46,12.51,12.35,12.41,531036.0,11.0957,11.1402,10.9977,11.0511,531036.0
2020-04-01 10:50:00,12.41,12.47,12.32,12.45,362833.0,11.0511,11.1046,10.971,11.0867,362833.0
2020-04-01 11:00:00,12.45,12.62,12.44,12.61,521475.0,11.0867,11.2381,11.0778,11.2292,521475.0
2020-04-01 11:10:00,12.61,12.63,12.51,12.56,455146.0,11.2292,11.247,11.1402,11.1847,455146.0
2020-04-01 11:20:00,12.55,12.6,12.37,12.38,462928.0,11.1758,11.2203,11.0155,11.0244,462928.0
2020-04-01 11:30:00,12.37,12.42,12.3,12.31,310979.0,11.0155,11.06,10.9532,10.9621,310979.0
2020-04-01 11:40:00,12.31,12.44,12.26,12.43,468105.0,10.9621,11.0778,10.9176,11.0689,468105.0
2020-04-01 11:50:00,12.43,12.51,12.4,12.46,335897.0,11.0689,11.1402,11.0422,11.0957,335897.0
2020-04-01 12:00:00,12.46,12.48,12.36,12.38,259010.0,11.0957,11.1135,11.0066,11.0244,259010.0
2020-04-01 12:10:00,12.37,12.41,12.3,12.32,303624.0,11.0155,11.0511,10.9532,10.971,303624.0
2020-04-01 12:20:00,12.31,12.37,12.3,12.32,280294.0,10.9621,11.0155,10.9532,10.971,280294.0
2020-04-01 12:30:00,12.32,12.34,12.28,12.3,347841.0,10.971,10.9888,10.9354,10.9532,347841.0
2020-04-01 12:40:00,12.3,12.33,12.28,12.29,307217.0,10.9532,10.9799,10.9354,10.9443,307217.0
2020-04-01 12:50:00,12.29,12.36,12.16,12.31,858614.0,10.9443,11.0066,10.8285,10.9621,858614.0
2020-04-01 13:00:00,12.31,12.36,12.27,12.3,540598.0,10.9621,11.0066,10.9265,10.9532,540598.0
2020-04-01 13:10:00,12.3,12.34,12.21,12.23,413979.0,10.9532,10.9888,10.873,10.8908,413979.0
2020-04-01 13:20:00,12.22,12.35,12.22,12.33,343049.0,10.8819,10.9977,10.8819,10.9799,343049.0
2020-04-01 13:30:00,12.32,12.33,12.28,12.31,430560.0,10.971,10.9799,10.9354,10.9621,430560.0
2020-04-01 13:40:00,12.3,12.47,12.3,12.44,701878.0,10.9532,11.1046,10.9532,11.0778,701878.0
2020-04-01 13:50:00,12.44,12.56,12.41,12.48,911385.0,11.0778,11.1847,11.0511,11.1135,911385.0
2020-04-01 14:00:00,12.49,12.55,12.46,12.51,472661.0,11.1224,11.1758,11.0957,11.1402,472661.0
2020-04-01 14:10:00,12.51,12.52,12.35,12.42,592110.0,11.1402,11.1491,10.9977,11.06,592110.0
2020-04-01 14:20:00,12.42,12.47,12.35,12.38,557532.0,11.06,11.1046,10.9977,11.0244,557532.0
2020-04-01 14:30:00,12.38,12.55,12.34,12.54,435659.0,11.0244,11.1758,10.9888,11.1669,435659.0
2020-04-01 14:40:00,12.54,12.55,12.44,12.48,313897.0,11.1669,11.1758,11.0778,11.1135,313897.0
2020-04-01 14:50:00,12.47,12.47,12.36,12.43,507534.0,11.1046,11.1046,11.0066,11.0689,507534.0
2020-04-01 15:00:00,12.43,12.54,12.4,12.54,461719.0,11.0689,11.1669,11.0422,11.1669,461719.0
2020-04-01 15:10:00,12.54,12.56,12.47,12.55,586882.0,11.1669,11.1847,11.1046,11.1758,586882.0
2020-04-01 15:20:00,12.54,12.57,12.48,12.51,933066.0,11.1669,11.1936,11.1135,11.1402,933066.0
2020-04-01 15:30:00,12.51,12.53,12.48,12.5,967959.0,11.1402,11.158,11.1135,11.1313,967959.0
2020-04-01 15:40:00,12.5,12.61,12.44,12.57,977597.0,11.1313,11.2292,11.0778,11.1936,977597.0
2020-04-01 15:50:00,12.57,12.8,12.56,12.58,1777638.0,11.1936,11.3984,11.1847,11.2025,1777638.0
2020-04-02 09:30:00,13.1,13.33,12.95,13.09,1170313.0,11.6656,11.8704,11.532,11.6567,1170313.0
2020-04-02 09:40:00,13.08,13.11,12.97,13.03,553951.0,11.6478,11.6745,11.5498,11.6032,553951.0
2020-04-02 09:50:00,13.03,13.19,13.0,13.16,517568.0,11.6032,11.7457,11.5765,11.719,517568.0
2020-04-02 10:00:00,13.16,13.4,13.07,13.4,409616.0,11.719,11.9327,11.6389,11.9327,409616.0
2020-04-02 10:10:00,13.4,13.48,13.33,13.4,812998.0,11.9327,12.004,11.8704,11.9327,812998.0
2020-04-02 10:20:00,13.4,13.75,13.24,13.7,741603.0,11.9327,12.2444,11.7902,12.1999,741603.0
2020-04-02 10:30:00,13.7,14.99,13.62,14.79,2249304.0,12.1999,13.3486,12.1286,13.1705,2249304.0
2020-04-02 10:40:00,14.79,14.94,14.35,14.38,1715419.0,13.1705,13.3041,12.7787,12.8054,1715419.0
2020-04-02 10:50:00,14.38,14.6,14.31,14.56,1657353.0,12.8054,13.0013,12.7431,12.9657,1657353.0
2020-04-02 11:00:00,14.56,14.59,14.22,14.34,1004005.0,12.9657,12.9924,12.6629,12.7698,1004005.0
2020-04-02 11:10:00,14.34,14.37,14.09,14.21,805563.0,12.7698,12.7965,12.5472,12.654,805563.0
2020-04-02 11:20:00,14.21,14.24,13.74,13.92,975633.0,12.654,12.6807,12.2355,12.3958,975633.0
2020-04-02 11:30:00,13.92,14.06,13.88,13.93,967943.0,12.3958,12.5205,12.3602,12.4047,967943.0
2020-04-02 11:40:00,13.92,14.11,13.87,14.1,525209.0,12.3958,12.565,12.3513,12.5561,525209.0
2020-04-02 11:50:00,14.09,14.36,14.07,14.23,499007.0,12.5472,12.7876,12.5294,12.6718,499007.0
2020-04-02 12:00:00,14.22,14.36,14.15,14.25,326936.0,12.6629,12.7876,12.6006,12.6897,326936.0
2020-04-02 12:10:00,14.25,14.42,14.25,14.38,375031.0,12.6897,12.841,12.6897,12.8054,375031.0
2020-04-02 12:20:00,14.38,14.5,14.37,14.41,462182.0,12.8054,12.9123,12.7965,12.8321,462182.0
2020-04-02 12:30:00,14.41,14.48,14.38,14.4,427106.0,12.8321,12.8945,12.8054,12.8232,427106.0
2020-04-02 12:40:00,14.4,14.45,14.32,14.42,378621.0,12.8232,12.8678,12.752,12.841,378621.0
2020-04-02 12:50:00,14.42,14.57,14.41,14.46,528661.0,12.841,12.9746,12.8321,12.8767,528661.0
2020-04-02 13:00:00,14.46,14.47,14.15,14.16,537879.0,12.8767,12.8856,12.6006,12.6095,537879.0
2020-04-02 13:10:00,14.17,14.2,13.87,13.9,489961.0,12.6184,12.6451,12.3513,12.378,489961.0
2020-04-02 13:20:00,13.9,13.99,13.76,13.77,389403.0,12.378,12.4581,12.2533,12.2622,389403.0
2020-04-02 13:30:00,13.77,13.84,13.7,13.74,816721.0,12.2622,12.3245,12.1999,12.2355,816721.0
2020-04-02 13:40:00,13.73,13.81,13.66,13.67,905421.0,12.2266,12.2978,12.1643,12.1732,905421.0
2020-04-02 13:50:00,13.67,13.8,13.61,13.65,525048.0,12.1732,12.2889,12.1197,12.1554,525048.0
2020-04-02 14:00:00,13.65,13.65,13.43,13.44,704690.0,12.1554,12.1554,11.9594,11.9683,704690.0
2020-04-02 14:10:00,13.44,13.54,13.37,13.39,461256.0,11.9683,12.0574,11.906,11.9238,461256.0
2020-04-02 14:20:00,13.38,13.56,13.33,13.52,892281.0,11.9149,12.0752,11.8704,12.0396,892281.0
2020-04-02 14:30:00,13.51,13.69,13.46,13.65,489132.0,12.0307,12.191,11.9862,12.1554,489132.0
2020-04-02 14:40:00,13.65,13.7,13.57,13.7,318849.0,12.1554,12.1999,12.0841,12.1999,318849.0
2020-04-02 14:50:00,13.69,13.86,13.65,13.85,533311.0,12.191,12.3424,12.1554,12.3335,533311.0
2020-04-02 15:00:00,13.84,13.88,13.72,13.84,455911.0,12.3245,12.3602,12.2177,12.3245,455911.0
2020-04-02 15:10:00,13.84,13.89,13.64,13.73,657259.0,12.3245,12.3691,12.1464,12.2266,657259.0
2020-04-02 15:20:00,13.72,13.79,13.71,13.78,433518.0,12.2177,12.28,12.2088,12.2711,433518.0
2020-04-02 15:30:00,13.78,13.8,13.65,13.72,644901.0,12.2711,12.2889,12.1554,12.2177,644901.0
2020-04-02 15:40:00,13.73,13.9,13.65,13.7,754152.0,12.2266,12.378,12.1554,12.1999,754152.0
2020-04-02 15:50:00,13.7,13.94,13.69,13.86,2077066.0,12.1999,12.4136,12.191,12.3424,2077066.0
2020-04-03 09:30:00,14.48,14.6,14.22,14.32,1098118.0,12.8945,13.0013,12.6629,12.752,1098118.0
2020-04-03 09:40:00,14.32,14.51,14.14,14.18,563782.0,12.752,12.9212,12.5917,12.6273,563782.0
2020-04-03 09:50:00,14.18,14.29,14.05,14.14,567672.0,12.6273,12.7253,12.5116,12.5917,567672.0
2020-04-03 10:00:00,14.15,14.22,14.01,14.1,355590.0,12.6006,12.6629,12.4759,12.5561,355590.0
2020-04-03 10:10:00,14.11,14.13,13.85,13.86,459819.0,12.565,12.5828,12.3335,12.3424,459819.0
2020-04-03 10:20:00,13.85,14.11,13.83,14.04,628442.0,12.3335,12.565,12.3156,12.5026,628442.0
2020-04-03 10:30:00,14.04,14.08,13.78,13.82,479671.0,12.5026,12.5383,12.2711,12.3067,479671.0
2020-04-03 10:40:00,13.82,14.12,13.81,14.03,392920.0,12.3067,12.5739,12.2978,12.4937,392920.0
2020-04-03 10:50:00,14.04,14.19,14.01,14.07,390695.0,12.5026,12.6362,12.4759,12.5294,390695.0
2020-04-03 11:00:00,14.08,14.2,14.0,14.18,555387.0,12.5383,12.6451,12.467,12.6273,555387.0
2020-04-03 11:10:00,14.18,14.22,14.06,14.16,537505.0,12.6273,12.6629,12.5205,12.6095,537505.0
2020-04-03 11:20:00,14.15,14.18,14.04,14.11,358737.0,12.6006,12.6273,12.5026,12.565,358737.0
2020-04-03 11:30:00,14.1,14.24,14.07,14.15,635554.0,12.5561,12.6807,12.5294,12.6006,635554.0
2020-04-03 11:40:00,14.14,14.15,13.79,13.82,559558.0,12.5917,12.6006,12.28,12.3067,559558.0
2020-04-03 11:50:00,13.8,13.92,13.79,13.85,868810.0,12.2889,12.3958,12.28,12.3335,868810.0
2020-04-03 12:00:00,13.85,13.9,13.8,13.88,658348.0,12.3335,12.378,12.2889,12.3602,658348.0
2020-04-03 12:10:00,13.87,13.89,13.79,13.84,770893.0,12.3513,12.3691,12.28,12.3245,770893.0
2020-04-03 12:20:00,13.85,13.87,13.8,13.87,502543.0,12.3335,12.3513,12.2889,12.3513,502543.0
2020-04-03 12:30:00,13.87,14.13,13.86,14.04,1046254.0,12.3513,12.5828,12.3424,12.5026,1046254.0
2020-04-03 12:40:00,14.03,14.04,13.82,13.86,522727.0,12.4937,12.5026,12.3067,12.3424,522727.0
2020-04-03 12:50:00,13.86,13.95,13.85,13.91,193945.0,12.3424,12.4225,12.3335,12.3869,193945.0
2020-04-03 13:00:00,13.91,14.08,13.89,14.08,248604.0,12.3869,12.5383,12.3691,12.5383,248604.0
2020-04-03 13:10:00,14.08,14.1,14.0,14.06,775094.0,12.5383,12.5561,12.467,12.5205,775094.0
2020-04-03 13:20:00,14.07,14.09,13.79,13.88,1228062.0,12.5294,12.5472,12.28,12.3602,1228062.0
2020-04-03 13:30:00,13.88,13.95,13.81,13.91,277845.0,12.3602,12.4225,12.2978,12.3869,277845.0
2020-04-03 13:40:00,13.91,14.05,13.85,14.04,235041.0,12.3869,12.5116,12.3335,12.5026,235041.0
2020-04-03 13:50:00,14.04,14.08,13.98,14.04,490731.0,12.5026,12.5383,12.4492,12.5026,490731.0
2020-04-03 14:00:00,14.04,14.12,14.01,14.06,320464.0,12.5026,12.5739,12.4759,12.5205,320464.0
2020-04-03 14:10:00,14.06,14.14,14.04,14.11,381341.0,12.5205,12.5917,12.5026,12.565,381341.0
2020-04-03 14:20:00,14.1,14.2,14.1,14.19,373131.0,12.5561,12.6451,12.5561,12.6362,373131.0
2020-04-03 14:30:00,14.19,14.3,14.13,14.29,421054.0,12.6362,12.7342,12.5828,12.7253,421054.0
2020-04-03 14:40:00,14.29,14.33,14.17,14.26,323539.0,12.7253,12.7609,12.6184,12.6986,323539.0
2020-04-03 14:50:00,14.26,14.37,14.24,14.33,288670.0,12.6986,12.7965,12.6807,12.7609,288670.0
2020-04-03 15:00:00,14.32,14.42,14.17,14.33,556261.0,12.752,12.841,12.6184,12.7609,556261.0
2020-04-03 15:10:00,14.32,14.45,14.26,14.4,611409.0,12.752,12.8678,12.6986,12.8232,611409.0
2020-04-03 15:20:00,14.41,14.46,14.28,14.35,562200.0,12.8321,12.8767,12.7164,12.7787,562200.0
2020-04-03 15:30:00,14.35,14.38,14.05,14.08,699283.0,12.7787,12.8054,12.5116,12.5383,699283.0
2020-04-03 15:40:00,14.09,14.25,13.96,14.2,716003.0,12.5472,12.6897,12.4314,12.6451,716003.0
2020-04-03 15:50:00,14.21,14.38,14.2,14.29,1494718.0,12.654,12.8054,12.6451,12.7253,1494718.0
2020-04-06 09:30:00,14.96,15.1,14.79,15.02,1795233.0,13.3219,13.4466,13.1705,13.3753,1795233.0
2020-04-06 09:40:00,15.02,15.32,14.97,15.13,941973.0,13.3753,13.6425,13.3308,13.4733,941973.0
2020-04-06 09:50:00,15.13,15.19,14.86,14.93,813524.0,13.4733,13.5267,13.2329,13.2952,813524.0
2020-04-06 10:00:00,14.92,15.05,14.88,15.0,460442.0,13.2863,13.4021,13.2507,13.3575,460442.0
2020-04-06 10:10:00,14.99,15.16,14.93,15.14,385356.0,13.3486,13.5,13.2952,13.4822,385356.0
2020-04-06 10:20:00,15.14,15.16,14.84,14.84,566502.0,13.4822,13.5,13.215,13.215,566502.0
2020-04-06 10:30:00,14.84,14.87,14.53,14.71,525054.0,13.215,13.2418,12.939,13.0993,525054.0
2020-04-06 10:40:00,14.71,14.8,14.67,14.74,353160.0,13.0993,13.1794,13.0637,13.126,353160.0
2020-04-06 10:50:00,14.75,14.96,14.74,14.9,293118.0,13.1349,13.3219,13.126,13.2685,293118.0
2020-04-06 11:00:00,14.89,14.96,14.79,14.87,252958.0,13.2596,13.3219,13.1705,13.2418,252958.0
2020-04-06 11:10:00,14.88,14.93,14.71,14.75,447450.0,13.2507,13.2952,13.0993,13.1349,447450.0
2020-04-06 11:20:00,14.74,14.86,14.7,14.85,461868.0,13.126,13.2329,13.0904,13.224,461868.0
2020-04-06 11:30:00,14.85,14.99,14.85,14.96,351203.0,13.224,13.3486,13.224,13.3219,351203.0
2020-04-06 11:40:00,14.96,15.06,14.88,14.98,680577.0,13.3219,13.411,13.2507,13.3397,680577.0
2020-04-06 11:50:00,14.98,15.0,14.85,14.87,383848.0,13.3397,13.3575,13.224,13.2418,383848.0
2020-04-06 12:00:00,14.88,14.89,14.76,14.87,363422.0,13.2507,13.2596,13.1438,13.2418,363422.0
2020-04-06 12:10:00,14.86,14.92,14.79,14.89,353266.0,13.2329,13.2863,13.1705,13.2596,353266.0
2020-04-06 12:20:00,14.9,14.97,14.87,14.91,406154.0,13.2685,13.3308,13.2418,13.2774,406154.0
2020-04-06 12:30:00,14.92,14.92,14.8,14.82,300662.0,13.2863,13.2863,13.1794,13.1972,300662.0
2020-04-06 12:40:00,14.83,14.87,14.77,14.82,274534.0,13.2061,13.2418,13.1527,13.1972,274534.0
2020-04-06 12:50:00,14.82,14.91,14.79,14.91,275651.0,13.1972,13.2774,13.1705,13.2774,275651.0
2020-04-06 13:00:00,14.91,14.94,14.83,14.88,203190.0,13.2774,13.3041,13.2061,13.2507,203190.0
2020-04-06 13:10:00,14.88,14.9,14.8,14.88,191844.0,13.2507,13.2685,13.1794,13.2507,191844.0
2020-04-06 13:20:00,14.88,15.01,14.87,15.0,454815.0,13.2507,13.3664,13.2418,13.3575,454815.0
2020-04-06 13:30:00,15.0,15.04,14.96,15.04,504565.0,13.3575,13.3931,13.3219,13.3931,504565.0
2020-04-06 13:40:00,15.03,15.14,15.01,15.11,542219.0,13.3842,13.4822,13.3664,13.4555,542219.0
2020-04-06 13:50:00,15.1,15.14,15.08,15.11,283266.0,13.4466,13.4822,13.4288,13.4555,283266.0
2020-04-06 14:00:00,15.1,15.11,14.98,15.0,344061.0,13.4466,13.4555,13.3397,13.3575,344061.0
2020-04-06 14:10:00,15.0,15.11,14.99,15.1,239784.0,13.3575,13.4555,13.3486,13.4466,239784.0
2020-04-06 14:20:00,15.1,15.18,15.09,15.16,311241.0,13.4466,13.5178,13.4377,13.5,311241.0
2020-04-06 14:30:00,15.17,15.24,15.13,15.22,295903.0,13.5089,13.5712,13.4733,13.5534,295903.0
2020-04-06 14:40:00,15.23,15.35,15.19,15.34,352664.0,13.5623,13.6692,13.5267,13.6603,352664.0
2020-04-06 14:50:00,15.35,15.47,15.34,15.42,486882.0,13.6692,13.7761,13.6603,13.7315,486882.0
2020-04-06 15:00:00,15.41,15.42,15.27,15.37,282016.0,13.7226,13.7315,13.598,13.687,282016.0
2020-04-06 15:10:00,15.37,15.4,15.24,15.33,488636.0,13.687,13.7137,13.5712,13.6514,488636.0
2020-04-06 15:20:00,15.34,15.44,15.32,15.39,339461.0,13.6603,13.7493,13.6425,13.7048,339461.0
2020-04-06 15:30:00,15.4,15.52,15.35,15.5,745815.0,13.7137,13.8206,13.6692,13.8028,745815.0
2020-04-06 15:40:00,15.5,15.55,15.43,15.53,663560.0,13.8028,13.8473,13.7404,13.8295,663560.0
2020-04-06 15:50:00,15.53,15.82,15.53,15.67,1932754.0,13.8295,14.0877,13.8295,13.9542,1932754.0
2020-04-07 09:30:00,16.93,17.01,16.62,16.64,1549900.0,15.0762,15.1474,14.8001,14.818,1549900.0
2020-04-07 09:40:00,16.64,16.87,16.61,16.78,1106234.0,14.818,15.0228,14.7912,14.9426,1106234.0
2020-04-07 09:50:00,16.78,17.41,16.74,17.4,949916.0,14.9426,15.5036,14.907,15.4947,949916.0
2020-04-07 10:00:00,17.41,17.7,17.28,17.32,1363433.0,15.5036,15.7619,15.3879,15.4235,1363433.0
2020-04-07 10:10:00,17.32,17.35,16.74,16.82,1356378.0,15.4235,15.4502,14.907,14.9782,1356378.0
2020-04-07 10:20:00,16.82,17.02,16.68,16.87,768069.0,14.9782,15.1563,14.8536,15.0228,768069.0
2020-04-07 10:30:00,16.87,17.1,16.86,17.04,971068.0,15.0228,15.2276,15.0139,15.1742,971068.0
2020-04-07 10:40:00,17.04,17.14,16.87,16.89,571146.0,15.1742,15.2632,15.0228,15.0406,571146.0
2020-04-07 10:50:00,16.89,17.09,16.86,17.04,800033.0,15.0406,15.2187,15.0139,15.1742,800033.0
2020-04-07 11:00:00,17.03,17.25,16.96,17.21,461795.0,15.1652,15.3612,15.1029,15.3255,461795.0
2020-04-07 11:10:00,17.21,17.55,17.21,17.28,522240.0,15.3255,15.6283,15.3255,15.3879,522240.0
2020-04-07 11:20:00,17.27,17.3,17.06,17.18,520121.0,15.379,15.4057,15.192,15.2988,520121.0
2020-04-07 11:30:00,17.17,17.31,17.14,17.31,410909.0,15.2899,15.4146,15.2632,15.4146,410909.0
2020-04-07 11:40:00,17.31,17.33,17.21,17.21,328020.0,15.4146,15.4324,15.3255,15.3255,328020.0
2020-04-07 11:50:00,17.21,17.36,17.2,17.27,451894.0,15.3255,15.4591,15.3166,15.379,451894.0
2020-04-07 12:00:00,17.27,17.34,17.22,17.26,524581.0,15.379,15.4413,15.3344,15.3701,524581.0
2020-04-07 12:10:00,17.25,17.34,17.24,17.3,717998.0,15.3612,15.4413,15.3523,15.4057,717998.0
2020-04-07 12:20:00,17.3,17.31,17.17,17.22,565503.0,15.4057,15.4146,15.2899,15.3344,565503.0
2020-04-07 12:30:00,17.23,17.27,17.03,17.03,557967.0,15.3433,15.379,15.1652,15.1652,557967.0
2020-04-07 12:40:00,17.04,17.19,16.96,17.14,300986.0,15.1742,15.3077,15.1029,15.2632,300986.0
2020-04-07 12:50:00,17.13,17.17,16.96,16.98,719499.0,15.2543,15.2899,15.1029,15.1207,719499.0
2020-04-07 13:00:00,16.99,17.09,16.97,17.04,276435.0,15.1296,15.2187,15.1118,15.1742,276435.0
2020-04-07 13:10:00,17.05,17.06,16.93,16.96,515750.0,15.1831,15.192,15.0762,15.1029,515750.0
2020-04-07 13:20:00,16.95,17.01,16.82,16.99,522053.0,15.094,15.1474,14.9782,15.1296,522053.0
2020-04-07 13:30:00,17.0,17.01,16.89,16.91,228972.0,15.1385,15.1474,15.0406,15.0584,228972.0
2020-04-07 13:40:00,16.9,16.91,16.73,16.79,602259.0,15.0495,15.0584,14.8981,14.9515,602259.0
2020-04-07 13:50:00,16.79,16.81,16.72,16.73,287801.0,14.9515,14.9693,14.8892,14.8981,287801.0
2020-04-07 14:00:00,16.73,16.74,16.54,16.68,522050.0,14.8981,14.907,14.7289,14.8536,522050.0
2020-04-07 14:10:00,16.68,16.82,16.55,16.56,439769.0,14.8536,14.9782,14.7378,14.7467,439769.0
2020-04-07 14:20:00,16.57,16.78,16.52,16.63,472122.0,14.7556,14.9426,14.7111,14.809,472122.0
2020-04-07 14:30:00,16.63,16.68,16.51,16.51,428945.0,14.809,14.8536,14.7022,14.7022,428945.0
2020-04-07 14:40:00,16.51,16.61,16.45,16.49,698077.0,14.7022,14.7912,14.6488,14.6844,698077.0
2020-04-07 14:50:00,16.49,16.52,16.25,16.31,560894.0,14.6844,14.7111,14.4707,14.5241,560894.0
2020-04-07 15:00:00,16.3,16.45,16.29,16.44,720748.0,14.5152,14.6488,14.5063,14.6399,720748.0
2020-04-07 15:10:00,16.45,16.56,16.35,16.36,492267.0,14.6488,14.7467,14.5597,14.5686,492267.0
2020-04-07 15:20:00,16.36,16.47,16.25,16.38,363829.0,14.5686,14.6666,14.4707,14.5864,363829.0
2020-04-07 15:30:00,16.38,16.73,16.34,16.69,881662.0,14.5864,14.8981,14.5508,14.8625,881662.0
2020-04-07 15:40:00,16.7,16.9,16.67,16.86,638578.0,14.8714,15.0495,14.8447,15.0139,638578.0
2020-04-07 15:50:00,16.87,16.89,16.44,16.47,1263133.0,15.0228,15.0406,14.6399,14.6666,1263133.0
2020-04-08 09:30:00,16.9,17.04,16.78,16.88,659546.0,15.0495,15.1742,14.9426,15.0317,659546.0
2020-04-08 09:40:00,16.87,17.13,16.82,16.85,340125.0,15.0228,15.2543,14.9782,15.005,340125.0
2020-04-08 09:50:00,16.84,16.9,16.78,16.82,278465.0,14.9961,15.0495,14.9426,14.9782,278465.0
2020-04-08 10:00:00,16.83,16.94,16.66,16.72,304602.0,14.9871,15.0851,14.8358,14.8892,304602.0
2020-04-08 10:10:00,16.72,16.82,16.64,16.78,184801.0,14.8892,14.9782,14.818,14.9426,184801.0
2020-04-08 10:20:00,16.78,16.83,16.61,16.8,255848.0,14.9426,14.9871,14.7912,14.9604,255848.0
2020-04-08 10:30:00,16.81,16.93,16.63,16.64,308035.0,14.9693,15.0762,14.809,14.818,308035.0
2020-04-08 10:40:00,16.64,16.69,16.45,16.49,334467.0,14.818,14.8625,14.6488,14.6844,334467.0
2020-04-08 10:50:00,16.48,16.57,16.43,16.55,331450.0,14.6755,14.7556,14.6309,14.7378,331450.0
2020-04-08 11:00:00,16.56,16.65,16.53,16.62,223873.0,14.7467,14.8269,14.72,14.8001,223873.0
2020-04-08 11:10:00,16.62,16.78,16.61,16.67,212426.0,14.8001,14.9426,14.7912,14.8447,212426.0
2020-04-08 11:20:00,16.66,16.71,16.58,16.62,201743.0,14.8358,14.8803,14.7645,14.8001,201743.0
2020-04-08 11:30:00,16.62,16.82,16.58,16.81,338797.0,14.8001,14.9782,14.7645,14.9693,338797.0
2020-04-08 11:40:00,16.8,16.96,16.78,16.93,236116.0,14.9604,15.1029,14.9426,15.0762,236116.0
2020-04-08 11:50:00,16.93,16.98,16.79,16.84,510596.0,15.0762,15.1207,14.9515,14.9961,510596.0
2020-04-08 12:00:00,16.84,17.0,16.82,16.93,569170.0,14.9961,15.1385,14.9782,15.0762,569170.0
2020-04-08 12:10:00,16.93,17.13,16.88,17.07,518433.0,15.0762,15.2543,15.0317,15.2009,518433.0
2020-04-08 12:20:00,17.07,17.1,16.96,16.96,274862.0,15.2009,15.2276,15.1029,15.1029,274862.0
2020-04-08 12:30:00,16.97,17.01,16.85,16.97,258996.0,15.1118,15.1474,15.005,15.1118,258996.0
2020-04-08 12:40:00,16.96,16.99,16.87,16.89,171994.0,15.1029,15.1296,15.0228,15.0406,171994.0
2020-04-08 12:50:00,16.89,16.92,16.79,16.8,178525.0,15.0406,15.0673,14.9515,14.9604,178525.0
2020-04-08 13:00:00,16.82,16.84,16.67,16.74,317998.0,14.9782,14.9961,14.8447,14.907,317998.0
2020-04-08 13:10:00,16.74,16.94,16.68,16.8,384445.0,14.907,15.0851,14.8536,14.9604,384445.0
2020-04-08 13:20:00,16.81,16.86,16.75,16.76,214115.0,14.9693,15.0139,14.9159,14.9248,214115.0
2020-04-08 13:30:00,16.76,16.79,16.63,16.64,177046.0,14.9248,14.9515,14.809,14.818,177046.0
2020-04-08 13:40:00,16.64,16.87,16.61,16.7,269174.0,14.818,15.0228,14.7912,14.8714,269174.0
2020-04-08 13:50:00,16.7,16.75,16.62,16.65,124965.0,14.8714,14.9159,14.8001,14.8269,124965.0
2020-04-08 14:00:00,16.65,16.72,16.63,16.71,196991.0,14.8269,14.8892,14.809,14.8803,196991.0
2020-04-08 14:10:00,16.71,16.99,16.65,16.98,391225.0,14.8803,15.1296,14.8269,15.1207,391225.0
2020-04-08 14:20:00,16.98,17.0,16.81,16.9,397302.0,15.1207,15.1385,14.9693,15.0495,397302.0
2020-04-08 14:30:00,16.91,17.08,16.9,17.05,427451.0,15.0584,15.2098,15.0495,15.1831,427451.0
2020-04-08 14:40:00,17.04,17.1,16.95,16.98,336626.0,15.1742,15.2276,15.094,15.1207,336626.0
2020-04-08 14:50:00,16.99,17.2,16.96,17.2,417673.0,15.1296,15.3166,15.1029,15.3166,417673.0
2020-04-08 15:00:00,17.2,17.3,17.16,17.27,437827.0,15.3166,15.4057,15.281,15.379,437827.0
2020-04-08 15:10:00,17.26,17.26,17.13,17.16,186379.0,15.3701,15.3701,15.2543,15.281,186379.0
2020-04-08 15:20:00,17.16,17.18,17.05,17.12,288683.0,15.281,15.2988,15.1831,15.2454,288683.0
2020-04-08 15:30:00,17.13,17.26,17.12,17.19,331579.0,15.2543,15.3701,15.2454,15.3077,331579.0
2020-04-08 15:40:00,17.18,17.24,17.1,17.18,395262.0,15.2988,15.3523,15.2276,15.2988,395262.0
2020-04-08 15:50:00,17.19,17.38,17.18,17.28,895361.0,15.3077,15.4769,15.2988,15.3879,895361.0
2020-04-09 09:30:00,18.38,18.4,17.66,17.77,1108402.0,16.3674,16.3852,15.7263,15.8242,1108402.0
2020-04-09 09:40:00,17.77,18.02,17.73,18.0,361781.0,15.8242,16.0468,15.7886,16.029,361781.0
2020-04-09 09:50:00,17.99,18.22,17.93,18.07,446117.0,16.0201,16.2249,15.9667,16.0914,446117.0
2020-04-09 10:00:00,18.07,18.08,17.74,17.97,618252.0,16.0914,16.1003,15.7975,16.0023,618252.0
2020-04-09 10:10:00,17.96,18.19,17.94,17.95,513790.0,15.9934,16.1982,15.9756,15.9845,513790.0
2020-04-09 10:20:00,17.94,18.24,17.66,18.18,868154.0,15.9756,16.2428,15.7263,16.1893,868154.0
2020-04-09 10:30:00,18.19,18.6,18.09,18.46,869638.0,16.1982,16.5633,16.1092,16.4387,869638.0
2020-04-09 10:40:00,18.45,18.48,18.23,18.29,594981.0,16.4298,16.4565,16.2338,16.2873,594981.0
2020-04-09 10:50:00,18.28,18.32,18.05,18.16,444820.0,16.2784,16.314,16.0736,16.1715,444820.0
2020-04-09 11:00:00,18.15,18.19,17.68,17.8,821089.0,16.1626,16.1982,15.7441,15.8509,821089.0
2020-04-09 11:10:00,17.8,17.87,17.69,17.83,385204.0,15.8509,15.9133,15.753,15.8776,385204.0
2020-04-09 11:20:00,17.83,17.89,17.54,17.76,530240.0,15.8776,15.9311,15.6194,15.8153,530240.0
2020-04-09 11:30:00,17.76,17.81,17.62,17.7,354751.0,15.8153,15.8598,15.6906,15.7619,354751.0
2020-04-09 11:40:00,17.7,17.75,17.54,17.61,252358.0,15.7619,15.8064,15.6194,15.6817,252358.0
2020-04-09 11:50:00,17.6,17.63,17.52,17.58,322040.0,15.6728,15.6995,15.6016,15.655,322040.0
2020-04-09 12:00:00,17.59,17.78,17.53,17.65,519597.0,15.6639,15.8331,15.6105,15.7174,519597.0
2020-04-09 12:10:00,17.66,17.77,17.52,17.77,409503.0,15.7263,15.8242,15.6016,15.8242,409503.0
2020-04-09 12:20:00,17.76,17.89,17.72,17.82,293337.0,15.8153,15.9311,15.7797,15.8687,293337.0
2020-04-09 12:30:00,17.82,17.87,17.73,17.87,387895.0,15.8687,15.9133,15.7886,15.9133,387895.0
2020-04-09 12:40:00,17.87,17.89,17.72,17.73,291906.0,15.9133,15.9311,15.7797,15.7886,291906.0
2020-04-09 12:50:00,17.73,17.93,17.7,17.85,233229.0,15.7886,15.9667,15.7619,15.8955,233229.0
2020-04-09 13:00:00,17.86,17.86,17.66,17.73,215667.0,15.9044,15.9044,15.7263,15.7886,215667.0
2020-04-09 13:10:00,17.73,17.79,17.63,17.77,187628.0,15.7886,15.842,15.6995,15.8242,187628.0
2020-04-09 13:20:00,17.77,17.89,17.76,17.85,169493.0,15.8242,15.9311,15.8153,15.8955,169493.0
2020-04-09 13:30:00,17.85,17.92,17.44,17.46,533858.0,15.8955,15.9578,15.5304,15.5482,533858.0
2020-04-09 13:40:00,17.45,17.52,17.31,17.32,320927.0,15.5393,15.6016,15.4146,15.4235,320927.0
2020-04-09 13:50:00,17.32,17.34,17.05,17.13,839264.0,15.4235,15.4413,15.1831,15.2543,839264.0
2020-04-09 14:00:00,17.13,17.13,16.34,16.41,866357.0,15.2543,15.2543,14.5508,14.6131,866357.0
2020-04-09 14:10:00,16.42,16.57,16.21,16.3,867789.0,14.622,14.7556,14.435,14.5152,867789.0
2020-04-09 14:20:00,16.3,16.36,16.0,16.01,662694.0,14.5152,14.5686,14.248,14.2569,662694.0
2020-04-09 14:30:00,16.02,16.18,15.93,16.01,786944.0,14.2658,14.4083,14.1857,14.2569,786944.0
2020-04-09 14:40:00,16.02,16.19,15.9,16.0,480071.0,14.2658,14.4172,14.159,14.248,480071.0
2020-04-09 14:50:00,16.0,16.1,15.87,16.06,535732.0,14.248,14.3371,14.1323,14.3015,535732.0
2020-04-09 15:00:00,16.06,16.41,15.97,16.4,644332.0,14.3015,14.6131,14.2213,14.6042,644332.0
2020-04-09 15:10:00,16.4,16.57,16.27,16.44,651997.0,14.6042,14.7556,14.4885,14.6399,651997.0
2020-04-09 15:20:00,16.44,16.51,16.32,16.48,436959.0,14.6399,14.7022,14.533,14.6755,436959.0
2020-04-09 15:30:00,16.49,16.67,16.49,16.59,531830.0,14.6844,14.8447,14.6844,14.7734,531830.0
2020-04-09 15:40:00,16.59,16.65,16.5,16.51,612330.0,14.7734,14.8269,14.6933,14.7022,612330.0
2020-04-09 15:50:00,16.51,16.58,16.44,16.46,1143434.0,14.7022,14.7645,14.6399,14.6577,1143434.0
2020-04-13 09:30:00,16.62,16.82,16.08,16.46,1619182.0,14.8001,14.9782,14.3193,14.6577,1619182.0
2020-04-13 09:40:00,16.44,16.46,16.04,16.29,533809.0,14.6399,14.6577,14.2837,14.5063,533809.0
2020-04-13 09:50:00,16.29,16.52,16.24,16.47,716449.0,14.5063,14.7111,14.4618,14.6666,716449.0
2020-04-13 10:00:00,16.47,16.61,16.41,16.46,480956.0,14.6666,14.7912,14.6131,14.6577,480956.0
2020-04-13 10:10:00,16.46,16.57,16.26,16.32,377880.0,14.6577,14.7556,14.4796,14.533,377880.0
2020-04-13 10:20:00,16.34,16.49,16.21,16.45,322556.0,14.5508,14.6844,14.435,14.6488,322556.0
2020-04-13 10:30:00,16.46,16.52,16.38,16.42,407770.0,14.6577,14.7111,14.5864,14.622,407770.0
2020-04-13 10:40:00,16.41,16.45,16.25,16.26,192578.0,14.6131,14.6488,14.4707,14.4796,192578.0
2020-04-13 10:50:00,16.25,16.3,16.09,16.19,251075.0,14.4707,14.5152,14.3282,14.4172,251075.0
2020-04-13 11:00:00,16.19,16.25,15.97,15.97,385455.0,14.4172,14.4707,14.2213,14.2213,385455.0
2020-04-13 11:10:00,15.98,16.29,15.96,16.22,317644.0,14.2302,14.5063,14.2124,14.4439,317644.0
2020-04-13 11:20:00,16.22,16.39,16.16,16.34,301343.0,14.4439,14.5953,14.3905,14.5508,301343.0
2020-04-13 11:30:00,16.34,16.34,16.07,16.1,215604.0,14.5508,14.5508,14.3104,14.3371,215604.0
2020-04-13 11:40:00,16.11,16.12,15.95,16.08,245452.0,14.346,14.3549,14.2035,14.3193,245452.0
2020-04-13 11:50:00,16.08,16.13,16.0,16.04,266483.0,14.3193,14.3638,14.248,14.2837,266483.0
2020-04-13 12:00:00,16.04,16.15,16.03,16.15,189504.0,14.2837,14.3816,14.2747,14.3816,189504.0
2020-04-13 12:10:00,16.14,16.27,16.14,16.21,358882.0,14.3727,14.4885,14.3727,14.435,358882.0
2020-04-13 12:20:00,16.22,16.22,16.01,16.02,257057.0,14.4439,14.4439,14.2569,14.2658,257057.0
2020-04-13 12:30:00,16.03,16.03,15.93,15.98,334287.0,14.2747,14.2747,14.1857,14.2302,334287.0
2020-04-13 12:40:00,15.98,16.02,15.86,15.97,502370.0,14.2302,14.2658,14.1234,14.2213,502370.0
2020-04-13 12:50:00,15.96,15.97,15.82,15.88,271675.0,14.2124,14.2213,14.0877,14.1412,271675.0
2020-04-13 13:00:00,15.88,15.98,15.83,15.95,287857.0,14.1412,14.2302,14.0966,14.2035,287857.0
2020-04-13 13:10:00,15.96,15.97,15.84,15.86,169198.0,14.2124,14.2213,14.1056,14.1234,169198.0
2020-04-13 13:20:00,15.86,15.95,15.83,15.94,230016.0,14.1234,14.2035,14.0966,14.1946,230016.0
2020-04-13 13:30:00,15.94,16.04,15.9,16.03,221689.0,14.1946,14.2837,14.159,14.2747,221689.0
2020-04-13 13:40:00,16.02,16.08,15.91,15.91,171165.0,14.2658,14.3193,14.1679,14.1679,171165.0
2020-04-13 13:50:00,15.91,15.98,15.87,15.96,254681.0,14.1679,14.2302,14.1323,14.2124,254681.0
2020-04-13 14:00:00,15.96,16.07,15.95,15.99,237099.0,14.2124,14.3104,14.2035,14.2391,237099.0
2020-04-13 14:10:00,15.99,16.03,15.92,16.02,219169.0,14.2391,14.2747,14.1768,14.2658,219169.0
2020-04-13 14:20:00,16.01,16.01,15.9,15.93,163149.0,14.2569,14.2569,14.159,14.1857,163149.0
2020-04-13 14:30:00,15.92,15.98,15.88,15.89,146797.0,14.1768,14.2302,14.1412,14.1501,146797.0
2020-04-13 14:40:00,15.9,15.94,15.82,15.89,306704.0,14.159,14.1946,14.0877,14.1501,306704.0
2020-04-13 14:50:00,15.88,15.92,15.81,15.85,274998.0,14.1412,14.1768,14.0788,14.1145,274998.0
2020-04-13 15:00:00,15.85,15.85,15.72,15.74,310582.0,14.1145,14.1145,13.9987,14.0165,310582.0
2020-04-13 15:10:00,15.75,15.81,15.7,15.81,381842.0,14.0254,14.0788,13.9809,14.0788,381842.0
2020-04-13 15:20:00,15.81,15.85,15.75,15.84,307100.0,14.0788,14.1145,14.0254,14.1056,307100.0
2020-04-13 15:30:00,15.85,16.02,15.81,15.96,475845.0,14.1145,14.2658,14.0788,14.2124,475845.0
2020-04-13 15:40:00,15.96,16.08,15.94,16.02,769555.0,14.2124,14.3193,14.1946,14.2658,769555.0
2020-04-13 15:50:00,16.01,16.02,15.82,15.94,1122360.0,14.2569,14.2658,14.0877,14.1946,1122360.0
2020-04-14 09:30:00,16.0,16.15,15.76,16.13,990103.0,14.248,14.3816,14.0343,14.3638,990103.0
2020-04-14 09:40:00,16.14,16.46,16.12,16.41,635241.0,14.3727,14.6577,14.3549,14.6131,635241.0
2020-04-14 09:50:00,16.41,16.41,16.27,16.37,446084.0,14.6131,14.6131,14.4885,14.5775,446084.0
2020-04-14 10:00:00,16.37,16.42,16.31,16.34,471766.0,14.5775,14.622,14.5241,14.5508,471766.0
2020-04-14 10:10:00,16.33,16.34,16.21,16.25,406554.0,14.5419,14.5508,14.435,14.4707,406554.0
2020-04-14 10:20:00,16.25,16.26,16.12,16.15,448182.0,14.4707,14.4796,14.3549,14.3816,448182.0
2020-04-14 10:30:00,16.16,16.18,16.02,16.12,261296.0,14.3905,14.4083,14.2658,14.3549,261296.0
2020-04-14 10:40:00,16.12,16.18,15.98,16.01,389959.0,14.3549,14.4083,14.2302,14.2569,389959.0
2020-04-14 10:50:00,16.01,16.03,15.86,15.89,369246.0,14.2569,14.2747,14.1234,14.1501,369246.0
2020-04-14 11:00:00,15.89,15.9,15.62,15.73,428829.0,14.1501,14.159,13.9096,14.0076,428829.0
2020-04-14 11:10:00,15.74,15.89,15.69,15.86,292581.0,14.0165,14.1501,13.972,14.1234,292581.0
2020-04-14 11:20:00,15.86,16.0,15.84,15.99,259601.0,14.1234,14.248,14.1056,14.2391,259601.0
2020-04-14 11:30:00,15.98,16.12,15.95,16.07,491811.0,14.2302,14.3549,14.2035,14.3104,491811.0
2020-04-14 11:40:00,16.07,16.08,15.96,15.99,251154.0,14.3104,14.3193,14.2124,14.2391,251154.0
2020-04-14 11:50:00,16.0,16.06,15.9,15.9,264114.0,14.248,14.3015,14.159,14.159,264114.0
2020-04-14 12:00:00,15.91,16.11,15.9,16.02,358844.0,14.1679,14.346,14.159,14.2658,358844.0
2020-04-14 12:10:00,16.03,16.03,15.94,16.0,285087.0,14.2747,14.2747,14.1946,14.248,285087.0
2020-04-14 12:20:00,16.0,16.01,15.79,15.86,406800.0,14.248,14.2569,14.061,14.1234,406800.0
2020-04-14 12:30:00,15.86,15.91,15.79,15.8,355286.0,14.1234,14.1679,14.061,14.0699,355286.0
2020-04-14 12:40:00,15.8,15.81,15.7,15.72,389478.0,14.0699,14.0788,13.9809,13.9987,389478.0
2020-04-14 12:50:00,15.72,15.91,15.72,15.86,220962.0,13.9987,14.1679,13.9987,14.1234,220962.0
2020-04-14 13:00:00,15.87,15.88,15.75,15.77,225454.0,14.1323,14.1412,14.0254,14.0432,225454.0
2020-04-14 13:10:00,15.77,15.81,15.73,15.8,209719.0,14.0432,14.0788,14.0076,14.0699,209719.0
2020-04-14 13:20:00,15.8,15.83,15.76,15.78,212750.0,14.0699,14.0966,14.0343,14.0521,212750.0
2020-04-14 13:30:00,15.79,15.84,15.68,15.7,308795.0,14.061,14.1056,13.9631,13.9809,308795.0
2020-04-14 13:40:00,15.7,15.71,15.66,15.68,451861.0,13.9809,13.9898,13.9453,13.9631,451861.0
2020-04-14 13:50:00,15.67,15.7,15.6,15.65,343315.0,13.9542,13.9809,13.8918,13.9364,343315.0
2020-04-14 14:00:00,15.65,15.68,15.6,15.62,273272.0,13.9364,13.9631,13.8918,13.9096,273272.0
2020-04-14 14:10:00,15.62,15.67,15.6,15.61,413131.0,13.9096,13.9542,13.8918,13.9007,413131.0
2020-04-14 14:20:00,15.6,15.67,15.53,15.57,448051.0,13.8918,13.9542,13.8295,13.8651,448051.0
2020-04-14 14:30:00,15.58,15.62,15.55,15.59,192747.0,13.874,13.9096,13.8473,13.8829,192747.0
2020-04-14 14:40:00,15.59,15.7,15.58,15.69,272343.0,13.8829,13.9809,13.874,13.972,272343.0
2020-04-14 14:50:00,15.7,15.74,15.64,15.68,388954.0,13.9809,14.0165,13.9274,13.9631,388954.0
2020-04-14 15:00:00,15.67,15.69,15.62,15.68,202460.0,13.9542,13.972,13.9096,13.9631,202460.0
2020-04-14 15:10:00,15.68,15.68,15.58,15.61,259870.0,13.9631,13.9631,13.874,13.9007,259870.0
2020-04-14 15:20:00,15.61,15.64,15.55,15.63,378576.0,13.9007,13.9274,13.8473,13.9185,378576.0
2020-04-14 15:30:00,15.62,15.67,15.55,15.6,502212.0,13.9096,13.9542,13.8473,13.8918,502212.0
2020-04-14 15:40:00,15.6,15.63,15.57,15.61,513566.0,13.8918,13.9185,13.8651,13.9007,513566.0
2020-04-14 15:50:00,15.61,15.63,15.45,15.53,1712658.0,13.9007,13.9185,13.7583,13.8295,1712658.0
2020-04-15 09:30:00,14.67,14.77,14.29,14.52,1483274.0,13.0637,13.1527,12.7253,12.9301,1483274.0
2020-04-15 09:40:00,14.51,14.73,14.48,14.59,853350.0,12.9212,13.1171,12.8945,12.9924,853350.0
2020-04-15 09:50:00,14.58,14.7,14.47,14.49,669208.0,12.9835,13.0904,12.8856,12.9034,669208.0
2020-04-15 10:00:00,14.5,14.56,14.36,14.46,548317.0,12.9123,12.9657,12.7876,12.8767,548317.0
2020-04-15 10:10:00,14.45,14.53,14.26,14.29,775848.0,12.8678,12.939,12.6986,12.7253,775848.0
2020-04-15 10:20:00,14.29,14.48,14.27,14.4,543826.0,12.7253,12.8945,12.7075,12.8232,543826.0
2020-04-15 10:30:00,14.4,14.41,14.11,14.16,638249.0,12.8232,12.8321,12.565,12.6095,638249.0
2020-04-15 10:40:00,14.16,14.27,14.16,14.22,370654.0,12.6095,12.7075,12.6095,12.6629,370654.0
2020-04-15 10:50:00,14.21,14.24,14.16,14.2,433806.0,12.654,12.6807,12.6095,12.6451,433806.0
2020-04-15 11:00:00,14.2,14.23,14.02,14.06,493374.0,12.6451,12.6718,12.4848,12.5205,493374.0
2020-04-15 11:10:00,14.06,14.22,14.04,14.22,287764.0,12.5205,12.6629,12.5026,12.6629,287764.0
2020-04-15 11:20:00,14.21,14.26,14.16,14.22,317611.0,12.654,12.6986,12.6095,12.6629,317611.0
2020-04-15 11:30:00,14.21,14.35,14.21,14.24,316393.0,12.654,12.7787,12.654,12.6807,316393.0
2020-04-15 11:40:00,14.24,14.24,14.03,14.03,801326.0,12.6807,12.6807,12.4937,12.4937,801326.0
2020-04-15 11:50:00,14.04,14.21,14.03,14.19,714256.0,12.5026,12.654,12.4937,12.6362,714256.0
2020-04-15 12:00:00,14.18,14.23,14.12,14.2,365917.0,12.6273,12.6718,12.5739,12.6451,365917.0
2020-04-15 12:10:00,14.21,14.29,14.2,14.26,516152.0,12.654,12.7253,12.6451,12.6986,516152.0
2020-04-15 12:20:00,14.26,14.4,14.25,14.4,425270.0,12.6986,12.8232,12.6897,12.8232,425270.0
2020-04-15 12:30:00,14.4,14.44,14.34,14.4,533798.0,12.8232,12.8588,12.7698,12.8232,533798.0
2020-04-15 12:40:00,14.41,14.54,14.39,14.46,449024.0,12.8321,12.9479,12.8143,12.8767,449024.0
2020-04-15 12:50:00,14.45,14.51,14.42,14.48,185256.0,12.8678,12.9212,12.841,12.8945,185256.0
2020-04-15 13:00:00,14.48,14.69,14.46,14.68,449949.0,12.8945,13.0815,12.8767,13.0726,449949.0
2020-04-15 13:10:00,14.67,14.81,14.67,14.79,447422.0,13.0637,13.1883,13.0637,13.1705,447422.0
2020-04-15 13:20:00,14.78,14.8,14.68,14.7,283079.0,13.1616,13.1794,13.0726,13.0904,283079.0
2020-04-15 13:30:00,14.7,14.76,14.65,14.71,295074.0,13.0904,13.1438,13.0459,13.0993,295074.0
2020-04-15 13:40:00,14.72,14.74,14.61,14.74,283550.0,13.1082,13.126,13.0102,13.126,283550.0
2020-04-15 13:50:00,14.74,14.75,14.7,14.75,126176.0,13.126,13.1349,13.0904,13.1349,126176.0
2020-04-15 14:00:00,14.75,14.92,14.74,14.79,286956.0,13.1349,13.2863,13.126,13.1705,286956.0
2020-04-15 14:10:00,14.78,14.79,14.68,14.74,181743.0,13.1616,13.1705,13.0726,13.126,181743.0
2020-04-15 14:20:00,14.73,14.81,14.68,14.81,235488.0,13.1171,13.1883,13.0726,13.1883,235488.0
2020-04-15 14:30:00,14.81,14.86,14.77,14.86,226526.0,13.1883,13.2329,13.1527,13.2329,226526.0
2020-04-15 14:40:00,14.85,14.86,14.75,14.76,210622.0,13.224,13.2329,13.1349,13.1438,210622.0
2020-04-15 14:50:00,14.76,14.82,14.72,14.8,299546.0,13.1438,13.1972,13.1082,13.1794,299546.0
2020-04-15 15:00:00,14.8,14.84,14.72,14.76,283618.0,13.1794,13.215,13.1082,13.1438,283618.0
2020-04-15 15:10:00,14.76,14.94,14.72,14.87,548436.0,13.1438,13.3041,13.1082,13.2418,548436.0
2020-04-15 15:20:00,14.87,14.98,14.78,14.85,418535.0,13.2418,13.3397,13.1616,13.224,418535.0
2020-04-15 15:30:00,14.84,14.91,14.83,14.85,470458.0,13.215,13.2774,13.2061,13.224,470458.0
2020-04-15 15:40:00,14.85,14.86,14.78,14.81,498127.0,13.224,13.2329,13.1616,13.1883,498127.0
2020-04-15 15:50:00,14.81,14.86,14.71,14.73,1931295.0,13.1883,13.2329,13.0993,13.1171,1931295.0
2020-04-16 09:30:00,14.64,14.79,14.19,14.29,714995.0,13.0369,13.1705,12.6362,12.7253,714995.0
2020-04-16 09:40:00,14.29,14.41,14.24,14.27,418801.0,12.7253,12.8321,12.6807,12.7075,418801.0
2020-04-16 09:50:00,14.27,14.28,14.11,14.12,443331.0,12.7075,12.7164,12.565,12.5739,443331.0
2020-04-16 10:00:00,14.12,14.15,14.05,14.14,354946.0,12.5739,12.6006,12.5116,12.5917,354946.0
2020-04-16 10:10:00,14.14,14.15,13.98,14.0,523258.0,12.5917,12.6006,12.4492,12.467,523258.0
2020-04-16 10:20:00,14.0,14.15,13.96,14.14,414631.0,12.467,12.6006,12.4314,12.5917,414631.0
2020-04-16 10:30:00,14.14,14.26,14.02,14.21,389598.0,12.5917,12.6986,12.4848,12.654,389598.0
2020-04-16 10:40:00,14.22,14.31,14.18,14.26,385669.0,12.6629,12.7431,12.6273,12.6986,385669.0
2020-04-16 10:50:00,14.26,14.49,14.26,14.4,420497.0,12.6986,12.9034,12.6986,12.8232,420497.0
2020-04-16 11:00:00,14.4,14.57,14.37,14.54,346714.0,12.8232,12.9746,12.7965,12.9479,346714.0
2020-04-16 11:10:00,14.55,14.56,14.34,14.38,395913.0,12.9568,12.9657,12.7698,12.8054,395913.0
2020-04-16 11:20:00,14.37,14.37,14.1,14.13,390876.0,12.7965,12.7965,12.5561,12.5828,390876.0
2020-04-16 11:30:00,14.11,14.3,14.11,14.28,466859.0,12.565,12.7342,12.565,12.7164,466859.0
2020-04-16 11:40:00,14.27,14.32,14.23,14.25,272011.0,12.7075,12.752,12.6718,12.6897,272011.0
2020-04-16 11:50:00,14.26,14.43,14.26,14.37,246241.0,12.6986,12.8499,12.6986,12.7965,246241.0
2020-04-16 12:00:00,14.37,14.46,14.33,14.4,406150.0,12.7965,12.8767,12.7609,12.8232,406150.0
2020-04-16 12:10:00,14.41,14.43,14.29,14.3,266658.0,12.8321,12.8499,12.7253,12.7342,266658.0
2020-04-16 12:20:00,14.3,14.33,14.27,14.31,204451.0,12.7342,12.7609,12.7075,12.7431,204451.0
2020-04-16 12:30:00,14.32,14.32,14.21,14.27,286707.0,12.752,12.752,12.654,12.7075,286707.0
2020-04-16 12:40:00,14.26,14.29,14.16,14.19,183257.0,12.6986,12.7253,12.6095,12.6362,183257.0
2020-04-16 12:50:00,14.18,14.22,14.15,14.2,219541.0,12.6273,12.6629,12.6006,12.6451,219541.0
2020-04-16 13:00:00,14.2,14.27,14.17,14.18,210927.0,12.6451,12.7075,12.6184,12.6273,210927.0
2020-04-16 13:10:00,14.17,14.2,14.15,14.19,177689.0,12.6184,12.6451,12.6006,12.6362,177689.0
2020-04-16 13:20:00,14.18,14.21,14.13,14.17,204341.0,12.6273,12.654,12.5828,12.6184,204341.0
2020-04-16 13:30:00,14.17,14.22,14.13,14.19,277512.0,12.6184,12.6629,12.5828,12.6362,277512.0
2020-04-16 13:40:00,14.18,14.23,14.1,14.1,285197.0,12.6273,12.6718,12.5561,12.5561,285197.0
2020-04-16 13:50:00,14.11,14.14,14.07,14.11,208952.0,12.565,12.5917,12.5294,12.565,208952.0
2020-04-16 14:00:00,14.12,14.16,14.08,14.14,312091.0,12.5739,12.6095,12.5383,12.5917,312091.0
2020-04-16 14:10:00,14.14,14.17,14.1,14.13,285624.0,12.5917,12.6184,12.5561,12.5828,285624.0
2020-04-16 14:20:00,14.13,14.15,14.06,14.13,214238.0,12.5828,12.6006,12.5205,12.5828,214238.0
2020-04-16 14:30:00,14.14,14.19,14.08,14.15,322605.0,12.5917,12.6362,12.5383,12.6006,322605.0
2020-04-16 14:40:00,14.15,14.17,14.13,14.13,183259.0,12.6006,12.6184,12.5828,12.5828,183259.0
2020-04-16 14:50:00,14.13,14.16,14.09,14.09,327548.0,12.5828,12.6095,12.5472,12.5472,327548.0
2020-04-16 15:00:00,14.1,14.13,14.06,14.07,305650.0,12.5561,12.5828,12.5205,12.5294,305650.0
2020-04-16 15:10:00,14.07,14.11,14.05,14.07,269884.0,12.5294,12.565,12.5116,12.5294,269884.0
2020-04-16 15:20:00,14.08,14.14,14.05,14.14,458006.0,12.5383,12.5917,12.5116,12.5917,458006.0
2020-04-16 15:30:00,14.14,14.2,14.11,14.14,701007.0,12.5917,12.6451,12.565,12.5917,701007.0
2020-04-16 15:40:00,14.15,14.16,14.06,14.08,838737.0,12.6006,12.6095,12.5205,12.5383,838737.0
2020-04-16 15:50:00,14.08,14.14,14.05,14.05,1174777.0,12.5383,12.5917,12.5116,12.5116,1174777.0
2020-04-17 09:30:00,14.72,14.79,14.2,14.38,2571192.0,13.1082,13.1705,12.6451,12.8054,2571192.0
2020-04-17 09:40:00,14.37,14.72,14.19,14.59,1706778.0,12.7965,13.1082,12.6362,12.9924,1706778.0
2020-04-17 09:50:00,14.61,15.19,14.58,15.16,1697462.0,13.0102,13.5267,12.9835,13.5,1697462.0
2020-04-17 10:00:00,15.16,15.3,14.92,14.95,1668912.0,13.5,13.6247,13.2863,13.313,1668912.0
2020-04-17 10:10:00,14.97,15.0,14.66,14.86,1039477.0,13.3308,13.3575,13.0548,13.2329,1039477.0
2020-04-17 10:20:00,14.86,14.88,14.67,14.77,455302.0,13.2329,13.2507,13.0637,13.1527,455302.0
2020-04-17 10:30:00,14.76,14.81,14.65,14.71,450732.0,13.1438,13.1883,13.0459,13.0993,450732.0
2020-04-17 10:40:00,14.71,14.87,14.71,14.77,418820.0,13.0993,13.2418,13.0993,13.1527,418820.0
2020-04-17 10:50:00,14.76,14.88,14.7,14.81,446393.0,13.1438,13.2507,13.0904,13.1883,446393.0
2020-04-17 11:00:00,14.81,14.98,14.8,14.94,585336.0,13.1883,13.3397,13.1794,13.3041,585336.0
2020-04-17 11:10:00,14.93,15.01,14.86,14.99,648373.0,13.2952,13.3664,13.2329,13.3486,648373.0
2020-04-17 11:20:00,14.99,15.01,14.82,14.87,543040.0,13.3486,13.3664,13.1972,13.2418,543040.0
2020-04-17 11:30:00,14.87,14.91,14.82,14.9,320594.0,13.2418,13.2774,13.1972,13.2685,320594.0
2020-04-17 11:40:00,14.9,14.91,14.71,14.75,354723.0,13.2685,13.2774,13.0993,13.1349,354723.0
2020-04-17 11:50:00,14.74,14.77,14.61,14.77,387863.0,13.126,13.1527,13.0102,13.1527,387863.0
2020-04-17 12:00:00,14.77,14.99,14.7,14.97,392719.0,13.1527,13.3486,13.0904,13.3308,392719.0
2020-04-17 12:10:00,14.98,15.09,14.93,15.07,374471.0,13.3397,13.4377,13.2952,13.4199,374471.0
2020-04-17 12:20:00,15.08,15.1,14.91,14.94,392087.0,13.4288,13.4466,13.2774,13.3041,392087.0
2020-04-17 12:30:00,14.95,15.03,14.94,15.0,311614.0,13.313,13.3842,13.3041,13.3575,311614.0
2020-04-17 12:40:00,15.0,15.08,14.96,15.07,445771.0,13.3575,13.4288,13.3219,13.4199,445771.0
2020-04-17 12:50:00,15.07,15.09,14.97,15.03,366026.0,13.4199,13.4377,13.3308,13.3842,366026.0
2020-04-17 13:00:00,15.02,15.12,15.0,15.05,403263.0,13.3753,13.4644,13.3575,13.4021,403263.0
2020-04-17 13:10:00,15.05,15.19,15.02,15.17,508605.0,13.4021,13.5267,13.3753,13.5089,508605.0
2020-04-17 13:20:00,15.18,15.2,15.13,15.2,512918.0,13.5178,13.5356,13.4733,13.5356,512918.0
2020-04-17 13:30:00,15.19,15.4,15.19,15.39,794083.0,13.5267,13.7137,13.5267,13.7048,794083.0
2020-04-17 13:40:00,15.38,15.4,15.19,15.21,396754.0,13.6959,13.7137,13.5267,13.5445,396754.0
2020-04-17 13:50:00,15.19,15.22,15.13,15.2,454273.0,13.5267,13.5534,13.4733,13.5356,454273.0
2020-04-17 14:00:00,15.21,15.21,15.02,15.02,486745.0,13.5445,13.5445,13.3753,13.3753,486745.0
2020-04-17 14:10:00,15.03,15.03,14.83,14.9,593655.0,13.3842,13.3842,13.2061,13.2685,593655.0
2020-04-17 14:20:00,14.89,15.07,14.86,14.99,505218.0,13.2596,13.4199,13.2329,13.3486,505218.0
2020-04-17 14:30:00,14.99,15.04,14.9,15.02,519060.0,13.3486,13.3931,13.2685,13.3753,519060.0
2020-04-17 14:40:00,15.03,15.06,14.95,14.96,392450.0,13.3842,13.411,13.313,13.3219,392450.0
2020-04-17 14:50:00,14.96,15.06,14.92,14.98,535022.0,13.3219,13.411,13.2863,13.3397,535022.0
2020-04-17 15:00:00,14.97,15.0,14.92,14.96,293893.0,13.3308,13.3575,13.2863,13.3219,293893.0
2020-04-17 15:10:00,14.97,14.97,14.85,14.88,299290.0,13.3308,13.3308,13.224,13.2507,299290.0
2020-04-17 15:20:00,14.88,14.97,14.82,14.93,517626.0,13.2507,13.3308,13.1972,13.2952,517626.0
2020-04-17 15:30:00,14.93,15.07,14.92,15.07,577287.0,13.2952,13.4199,13.2863,13.4199,577287.0
2020-04-17 15:40:00,15.07,15.2,15.02,15.2,777740.0,13.4199,13.5356,13.3753,13.5356,777740.0
2020-04-17 15:50:00,15.2,15.33,15.19,15.28,1706291.0,13.5356,13.6514,13.5267,13.6069,1706291.0
2020-04-20 09:30:00,14.07,14.44,14.01,14.3,1536088.0,12.5294,12.8588,12.4759,12.7342,1536088.0
2020-04-20 09:40:00,14.3,14.8,14.29,14.77,820093.0,12.7342,13.1794,12.7253,13.1527,820093.0
2020-04-20 09:50:00,14.78,15.03,14.72,14.77,709832.0,13.1616,13.3842,13.1082,13.1527,709832.0
2020-04-20 10:00:00,14.77,14.91,14.67,14.85,588175.0,13.1527,13.2774,13.0637,13.224,588175.0
2020-04-20 10:10:00,14.84,14.95,14.8,14.88,520320.0,13.215,13.313,13.1794,13.2507,520320.0
2020-04-20 10:20:00,14.87,14.94,14.75,14.75,338971.0,13.2418,13.3041,13.1349,13.1349,338971.0
2020-04-20 10:30:00,14.76,14.9,14.73,14.88,438431.0,13.1438,13.2685,13.1171,13.2507,438431.0
2020-04-20 10:40:00,14.88,15.22,14.86,15.21,584305.0,13.2507,13.5534,13.2329,13.5445,584305.0
2020-04-20 10:50:00,15.2,15.34,15.13,15.28,578099.0,13.5356,13.6603,13.4733,13.6069,578099.0
2020-04-20 11:00:00,15.27,15.45,15.27,15.33,390703.0,13.598,13.7583,13.598,13.6514,390703.0
2020-04-20 11:10:00,15.33,15.34,15.18,15.25,309715.0,13.6514,13.6603,13.5178,13.5802,309715.0
2020-04-20 11:20:00,15.25,15.35,15.21,15.32,178565.0,13.5802,13.6692,13.5445,13.6425,178565.0
2020-04-20 11:30:00,15.32,15.6,15.27,15.56,461566.0,13.6425,13.8918,13.598,13.8562,461566.0
2020-04-20 11:40:00,15.56,15.73,15.56,15.69,400644.0,13.8562,14.0076,13.8562,13.972,400644.0
2020-04-20 11:50:00,15.69,15.74,15.58,15.67,326692.0,13.972,14.0165,13.874,13.9542,326692.0
2020-04-20 12:00:00,15.67,15.67,15.52,15.57,287340.0,13.9542,13.9542,13.8206,13.8651,287340.0
2020-04-20 12:10:00,15.57,15.58,15.35,15.4,346398.0,13.8651,13.874,13.6692,13.7137,346398.0
2020-04-20 12:20:00,15.4,15.49,15.39,15.43,235191.0,13.7137,13.7939,13.7048,13.7404,235191.0
2020-04-20 12:30:00,15.43,15.52,15.43,15.43,217217.0,13.7404,13.8206,13.7404,13.7404,217217.0
2020-04-20 12:40:00,15.43,15.44,15.32,15.34,323948.0,13.7404,13.7493,13.6425,13.6603,323948.0
2020-04-20 12:50:00,15.34,15.37,15.22,15.23,382156.0,13.6603,13.687,13.5534,13.5623,382156.0
2020-04-20 13:00:00,15.24,15.26,15.12,15.25,384033.0,13.5712,13.5891,13.4644,13.5802,384033.0
2020-04-20 13:10:00,15.24,15.34,15.24,15.27,266751.0,13.5712,13.6603,13.5712,13.598,266751.0
2020-04-20 13:20:00,15.27,15.44,15.27,15.42,267385.0,13.598,13.7493,13.598,13.7315,267385.0
2020-04-20 13:30:00,15.43,15.43,15.26,15.34,246183.0,13.7404,13.7404,13.5891,13.6603,246183.0
2020-04-20 13:40:00,15.35,15.46,15.35,15.39,220935.0,13.6692,13.7672,13.6692,13.7048,220935.0
2020-04-20 13:50:00,15.38,15.43,15.3,15.34,280551.0,13.6959,13.7404,13.6247,13.6603,280551.0
2020-04-20 14:00:00,15.33,15.41,15.29,15.38,205623.0,13.6514,13.7226,13.6158,13.6959,205623.0
2020-04-20 14:10:00,15.38,15.38,15.13,15.14,620503.0,13.6959,13.6959,13.4733,13.4822,620503.0
2020-04-20 14:20:00,15.15,15.19,14.88,14.88,490812.0,13.4911,13.5267,13.2507,13.2507,490812.0
2020-04-20 14:30:00,14.88,15.03,14.88,14.99,432274.0,13.2507,13.3842,13.2507,13.3486,432274.0
2020-04-20 14:40:00,14.99,15.03,14.93,15.01,279499.0,13.3486,13.3842,13.2952,13.3664,279499.0
2020-04-20 14:50:00,15.01,15.24,14.99,15.06,707557.0,13.3664,13.5712,13.3486,13.411,707557.0
2020-04-20 15:00:00,15.05,15.28,15.05,15.13,395125.0,13.4021,13.6069,13.4021,13.4733,395125.0
2020-04-20 15:10:00,15.12,15.15,15.03,15.07,402115.0,13.4644,13.4911,13.3842,13.4199,402115.0
2020-04-20 15:20:00,15.06,15.13,15.04,15.11,593972.0,13.411,13.4733,13.3931,13.4555,593972.0
2020-04-20 15:30:00,15.11,15.29,15.07,15.21,531998.0,13.4555,13.6158,13.4199,13.5445,531998.0
2020-04-20 15:40:00,15.21,15.26,15.17,15.26,527667.0,13.5445,13.5891,13.5089,13.5891,527667.0
2020-04-20 15:50:00,15.25,15.3,15.19,15.21,1112175.0,13.5802,13.6247,13.5267,13.5445,1112175.0
2020-04-21 09:30:00,14.84,14.95,14.37,14.9,1704762.0,13.215,13.313,12.7965,13.2685,1704762.0
2020-04-21 09:40:00,14.9,15.33,14.9,15.22,913644.0,13.2685,13.6514,13.2685,13.5534,913644.0
2020-04-21 09:50:00,15.22,15.62,15.11,15.42,1117320.0,13.5534,13.9096,13.4555,13.7315,1117320.0
2020-04-21 10:00:00,15.43,15.45,15.06,15.1,780936.0,13.7404,13.7583,13.411,13.4466,780936.0
2020-04-21 10:10:00,15.11,15.15,14.95,15.06,515591.0,13.4555,13.4911,13.313,13.411,515591.0
2020-04-21 10:20:00,15.06,15.31,15.04,15.3,407513.0,13.411,13.6336,13.3931,13.6247,407513.0
2020-04-21 10:30:00,15.3,15.38,15.21,15.33,306673.0,13.6247,13.6959,13.5445,13.6514,306673.0
2020-04-21 10:40:00,15.32,15.32,15.0,15.01,459001.0,13.6425,13.6425,13.3575,13.3664,459001.0
2020-04-21 10:50:00,15.01,15.3,15.0,15.2,387269.0,13.3664,13.6247,13.3575,13.5356,387269.0
2020-04-21 11:00:00,15.19,15.2,14.86,14.88,671820.0,13.5267,13.5356,13.2329,13.2507,671820.0
2020-04-21 11:10:00,14.87,14.87,14.61,14.71,551909.0,13.2418,13.2418,13.0102,13.0993,551909.0
2020-04-21 11:20:00,14.72,14.78,14.6,14.66,441654.0,13.1082,13.1616,13.0013,13.0548,441654.0
2020-04-21 11:30:00,14.66,14.74,14.51,14.57,346013.0,13.0548,13.126,12.9212,12.9746,346013.0
2020-04-21 11:40:00,14.57,14.61,14.52,14.58,267724.0,12.9746,13.0102,12.9301,12.9835,267724.0
2020-04-21 11:50:00,14.58,14.67,14.54,14.63,338644.0,12.9835,13.0637,12.9479,13.028,338644.0
2020-04-21 12:00:00,14.62,14.66,14.55,14.65,256679.0,13.0191,13.0548,12.9568,13.0459,256679.0
2020-04-21 12:10:00,14.65,14.78,14.62,14.67,260828.0,13.0459,13.1616,13.0191,13.0637,260828.0
2020-04-21 12:20:00,14.67,14.69,14.56,14.58,214747.0,13.0637,13.0815,12.9657,12.9835,214747.0
2020-04-21 12:30:00,14.59,14.61,14.48,14.52,335164.0,12.9924,13.0102,12.8945,12.9301,335164.0
2020-04-21 12:40:00,14.52,14.58,14.49,14.57,257482.0,12.9301,12.9835,12.9034,12.9746,257482.0
2020-04-21 12:50:00,14.57,14.66,14.54,14.56,243608.0,12.9746,13.0548,12.9479,12.9657,243608.0
2020-04-21 13:00:00,14.55,14.65,14.54,14.61,248861.0,12.9568,13.0459,12.9479,13.0102,248861.0
2020-04-21 13:10:00,14.61,14.64,14.55,14.62,313325.0,13.0102,13.0369,12.9568,13.0191,313325.0
2020-04-21 13:20:00,14.61,14.71,14.6,14.69,196545.0,13.0102,13.0993,13.0013,13.0815,196545.0
2020-04-21 13:30:00,14.69,14.71,14.6,14.64,169905.0,13.0815,13.0993,13.0013,13.0369,169905.0
2020-04-21 13:40:00,14.63,14.63,14.52,14.56,407471.0,13.028,13.028,12.9301,12.9657,407471.0
2020-04-21 13:50:00,14.55,14.62,14.49,14.59,470710.0,12.9568,13.0191,12.9034,12.9924,470710.0
2020-04-21 14:00:00,14.58,14.63,14.5,14.57,262909.0,12.9835,13.028,12.9123,12.9746,262909.0
2020-04-21 14:10:00,14.57,14.69,14.55,14.67,221690.0,12.9746,13.0815,12.9568,13.0637,221690.0
2020-04-21 14:20:00,14.67,14.85,14.66,14.78,390728.0,13.0637,13.224,13.0548,13.1616,390728.0
2020-04-21 14:30:00,14.78,14.9,14.74,14.89,296058.0,13.1616,13.2685,13.126,13.2596,296058.0
2020-04-21 14:40:00,14.89,15.0,14.84,14.98,453996.0,13.2596,13.3575,13.215,13.3397,453996.0
2020-04-21 14:50:00,14.98,15.09,14.94,15.05,410921.0,13.3397,13.4377,13.3041,13.4021,410921.0
2020-04-21 15:00:00,15.04,15.17,14.98,15.03,473075.0,13.3931,13.5089,13.3397,13.3842,473075.0
2020-04-21 15:10:00,15.03,15.16,14.96,14.99,701277.0,13.3842,13.5,13.3219,13.3486,701277.0
2020-04-21 15:20:00,14.98,15.03,14.88,14.88,575899.0,13.3397,13.3842,13.2507,13.2507,575899.0
2020-04-21 15:30:00,14.89,14.92,14.78,14.84,561519.0,13.2596,13.2863,13.1616,13.215,561519.0
2020-04-21 15:40:00,14.85,14.87,14.77,14.79,628245.0,13.224,13.2418,13.1527,13.1705,628245.0
2020-04-21 15:50:00,14.79,14.81,14.68,14.69,1793372.0,13.1705,13.1883,13.0726,13.0815,1793372.0
2020-04-22 09:30:00,15.46,16.04,15.46,15.57,1780551.0,13.7672,14.2837,13.7672,13.8651,1780551.0
2020-04-22 09:40:00,15.57,15.62,15.25,15.26,900114.0,13.8651,13.9096,13.5802,13.5891,900114.0
2020-04-22 09:50:00,15.26,15.35,15.0,15.12,720795.0,13.5891,13.6692,13.3575,13.4644,720795.0
2020-04-22 10:00:00,15.13,15.34,14.94,15.32,737470.0,13.4733,13.6603,13.3041,13.6425,737470.0
2020-04-22 10:10:00,15.31,15.35,15.01,15.19,696598.0,13.6336,13.6692,13.3664,13.5267,696598.0
2020-04-22 10:20:00,15.18,15.31,15.17,15.2,480748.0,13.5178,13.6336,13.5089,13.5356,480748.0
2020-04-22 10:30:00,15.19,15.5,15.18,15.41,560500.0,13.5267,13.8028,13.5178,13.7226,560500.0
2020-04-22 10:40:00,15.4,15.42,15.28,15.33,418273.0,13.7137,13.7315,13.6069,13.6514,418273.0
2020-04-22 10:50:00,15.33,15.54,15.31,15.44,721014.0,13.6514,13.8384,13.6336,13.7493,721014.0
2020-04-22 11:00:00,15.45,15.48,15.27,15.36,460834.0,13.7583,13.785,13.598,13.6781,460834.0
2020-04-22 11:10:00,15.36,15.51,15.32,15.47,225987.0,13.6781,13.8117,13.6425,13.7761,225987.0
2020-04-22 11:20:00,15.47,15.48,15.34,15.45,278014.0,13.7761,13.785,13.6603,13.7583,278014.0
2020-04-22 11:30:00,15.45,15.54,15.43,15.5,298817.0,13.7583,13.8384,13.7404,13.8028,298817.0
2020-04-22 11:40:00,15.49,15.57,15.44,15.51,255054.0,13.7939,13.8651,13.7493,13.8117,255054.0
2020-04-22 11:50:00,15.51,15.51,15.33,15.39,235767.0,13.8117,13.8117,13.6514,13.7048,235767.0
2020-04-22 12:00:00,15.38,15.4,15.2,15.22,451625.0,13.6959,13.7137,13.5356,13.5534,451625.0
2020-04-22 12:10:00,15.21,15.27,15.17,15.24,278759.0,13.5445,13.598,13.5089,13.5712,278759.0
2020-04-22 12:20:00,15.24,15.27,15.19,15.27,170132.0,13.5712,13.598,13.5267,13.598,170132.0
2020-04-22 12:30:00,15.27,15.32,15.24,15.27,220031.0,13.598,13.6425,13.5712,13.598,220031.0
2020-04-22 12:40:00,15.26,15.31,15.18,15.19,160284.0,13.5891,13.6336,13.5178,13.5267,160284.0
2020-04-22 12:50:00,15.19,15.2,15.13,15.2,176102.0,13.5267,13.5356,13.4733,13.5356,176102.0
2020-04-22 13:00:00,15.2,15.25,15.17,15.21,133732.0,13.5356,13.5802,13.5089,13.5445,133732.0
2020-04-22 13:10:00,15.21,15.31,15.21,15.29,178122.0,13.5445,13.6336,13.5445,13.6158,178122.0
2020-04-22 13:20:00,15.29,15.32,15.26,15.31,215953.0,13.6158,13.6425,13.5891,13.6336,215953.0
2020-04-22 13:30:00,15.31,15.4,15.27,15.35,1389049.0,13.6336,13.7137,13.598,13.6692,1389049.0
2020-04-22 13:40:00,15.36,15.38,15.31,15.36,165070.0,13.6781,13.6959,13.6336,13.6781,165070.0
2020-04-22 13:50:00,15.36,15.45,15.33,15.42,274725.0,13.6781,13.7583,13.6514,13.7315,274725.0
2020-04-22 14:00:00,15.42,15.47,15.41,15.45,243076.0,13.7315,13.7761,13.7226,13.7583,243076.0
2020-04-22 14:10:00,15.45,15.45,15.33,15.34,136246.0,13.7583,13.7583,13.6514,13.6603,136246.0
2020-04-22 14:20:00,15.34,15.39,15.33,15.36,282280.0,13.6603,13.7048,13.6514,13.6781,282280.0
2020-04-22 14:30:00,15.37,15.41,15.34,15.35,347066.0,13.687,13.7226,13.6603,13.6692,347066.0
2020-04-22 14:40:00,15.35,15.36,15.28,15.29,290425.0,13.6692,13.6781,13.6069,13.6158,290425.0
2020-04-22 14:50:00,15.29,15.33,15.23,15.25,334660.0,13.6158,13.6514,13.5623,13.5802,334660.0
2020-04-22 15:00:00,15.25,15.32,15.24,15.31,362408.0,13.5802,13.6425,13.5712,13.6336,362408.0
2020-04-22 15:10:00,15.3,15.36,15.27,15.33,277542.0,13.6247,13.6781,13.598,13.6514,277542.0
2020-04-22 15:20:00,15.33,15.41,15.3,15.31,351310.0,13.6514,13.7226,13.6247,13.6336,351310.0
2020-04-22 15:30:00,15.31,15.35,15.27,15.29,409637.0,13.6336,13.6692,13.598,13.6158,409637.0
2020-04-22 15:40:00,15.3,15.38,15.27,15.34,553258.0,13.6247,13.6959,13.598,13.6603,553258.0
2020-04-22 15:50:00,15.34,15.39,15.29,15.35,1491213.0,13.6603,13.7048,13.6158,13.6692,1491213.0
2020-04-23 09:30:00,15.85,16.26,15.75,16.24,1137749.0,14.1145,14.4796,14.0254,14.4618,1137749.0
2020-04-23 09:40:00,16.25,16.33,16.16,16.16,975085.0,14.4707,14.5419,14.3905,14.3905,975085.0
2020-04-23 09:50:00,16.16,16.32,16.15,16.32,541690.0,14.3905,14.533,14.3816,14.533,541690.0
2020-04-23 10:00:00,16.32,16.46,16.32,16.44,550973.0,14.533,14.6577,14.533,14.6399,550973.0
2020-04-23 10:10:00,16.44,16.47,16.22,16.29,529751.0,14.6399,14.6666,14.4439,14.5063,529751.0
2020-04-23 10:20:00,16.29,16.42,16.28,16.41,462472.0,14.5063,14.622,14.4974,14.6131,462472.0
2020-04-23 10:30:00,16.41,16.47,16.34,16.46,368005.0,14.6131,14.6666,14.5508,14.6577,368005.0
2020-04-23 10:40:00,16.46,16.67,16.46,16.5,574492.0,14.6577,14.8447,14.6577,14.6933,574492.0
2020-04-23 10:50:00,16.49,16.63,16.47,16.61,461869.0,14.6844,14.809,14.6666,14.7912,461869.0
2020-04-23 11:00:00,16.62,16.63,16.54,16.6,541527.0,14.8001,14.809,14.7289,14.7823,541527.0
2020-04-23 11:10:00,16.6,16.64,16.46,16.57,574904.0,14.7823,14.818,14.6577,14.7556,574904.0
2020-04-23 11:20:00,16.57,16.64,16.51,16.58,325029.0,14.7556,14.818,14.7022,14.7645,325029.0
2020-04-23 11:30:00,16.59,16.62,16.48,16.52,403489.0,14.7734,14.8001,14.6755,14.7111,403489.0
2020-04-23 11:40:00,16.52,16.58,16.51,16.54,267246.0,14.7111,14.7645,14.7022,14.7289,267246.0
2020-04-23 11:50:00,16.54,16.64,16.54,16.59,322432.0,14.7289,14.818,14.7289,14.7734,322432.0
2020-04-23 12:00:00,16.59,16.61,16.53,16.6,331352.0,14.7734,14.7912,14.72,14.7823,331352.0
2020-04-23 12:10:00,16.59,16.69,16.56,16.68,342810.0,14.7734,14.8625,14.7467,14.8536,342810.0
2020-04-23 12:20:00,16.69,16.77,16.65,16.72,304486.0,14.8625,14.9337,14.8269,14.8892,304486.0
2020-04-23 12:30:00,16.73,16.85,16.68,16.82,392431.0,14.8981,15.005,14.8536,14.9782,392431.0
2020-04-23 12:40:00,16.82,16.83,16.58,16.77,646118.0,14.9782,14.9871,14.7645,14.9337,646118.0
2020-04-23 12:50:00,16.76,16.77,16.41,16.5,1213729.0,14.9248,14.9337,14.6131,14.6933,1213729.0
2020-04-23 13:00:00,16.5,16.54,16.43,16.52,443013.0,14.6933,14.7289,14.6309,14.7111,443013.0
2020-04-23 13:10:00,16.52,16.68,16.5,16.62,329898.0,14.7111,14.8536,14.6933,14.8001,329898.0
2020-04-23 13:20:00,16.63,16.66,16.53,16.56,281357.0,14.809,14.8358,14.72,14.7467,281357.0
2020-04-23 13:30:00,16.56,16.63,16.52,16.55,206196.0,14.7467,14.809,14.7111,14.7378,206196.0
2020-04-23 13:40:00,16.55,16.59,16.43,16.44,275098.0,14.7378,14.7734,14.6309,14.6399,275098.0
2020-04-23 13:50:00,16.44,16.5,16.41,16.5,223193.0,14.6399,14.6933,14.6131,14.6933,223193.0
2020-04-23 14:00:00,16.5,16.58,16.46,16.54,192140.0,14.6933,14.7645,14.6577,14.7289,192140.0
2020-04-23 14:10:00,16.54,16.58,16.49,16.51,188383.0,14.7289,14.7645,14.6844,14.7022,188383.0
2020-04-23 14:20:00,16.52,16.61,16.49,16.6,196565.0,14.7111,14.7912,14.6844,14.7823,196565.0
2020-04-23 14:30:00,16.61,16.65,16.56,16.64,189254.0,14.7912,14.8269,14.7467,14.818,189254.0
2020-04-23 14:40:00,16.65,16.73,16.63,16.67,290033.0,14.8269,14.8981,14.809,14.8447,290033.0
2020-04-23 14:50:00,16.68,16.77,16.64,16.64,302506.0,14.8536,14.9337,14.818,14.818,302506.0
2020-04-23 15:00:00,16.64,16.72,16.62,16.68,249961.0,14.818,14.8892,14.8001,14.8536,249961.0
2020-04-23 15:10:00,16.68,16.74,16.65,16.69,391501.0,14.8536,14.907,14.8269,14.8625,391501.0
2020-04-23 15:20:00,16.69,16.72,16.67,16.69,273770.0,14.8625,14.8892,14.8447,14.8625,273770.0
2020-04-23 15:30:00,16.7,16.78,16.66,16.71,378545.0,14.8714,14.9426,14.8358,14.8803,378545.0
2020-04-23 15:40:00,16.71,16.77,16.65,16.68,701805.0,14.8803,14.9337,14.8269,14.8536,701805.0
2020-04-23 15:50:00,16.68,16.69,16.44,16.52,1558841.0,14.8536,14.8625,14.6399,14.7111,1558841.0
2020-04-24 09:30:00,16.85,17.37,16.85,17.27,1845557.0,15.005,15.468,15.005,15.379,1845557.0
2020-04-24 09:40:00,17.27,17.4,17.13,17.22,1143346.0,15.379,15.4947,15.2543,15.3344,1143346.0
2020-04-24 09:50:00,17.22,17.25,17.02,17.04,900770.0,15.3344,15.3612,15.1563,15.1742,900770.0
2020-04-24 10:00:00,17.03,17.07,16.94,16.98,510261.0,15.1652,15.2009,15.0851,15.1207,510261.0
2020-04-24 10:10:00,16.98,16.99,16.66,16.79,538762.0,15.1207,15.1296,14.8358,14.9515,538762.0
2020-04-24 10:20:00,16.78,16.8,16.55,16.64,464747.0,14.9426,14.9604,14.7378,14.818,464747.0
2020-04-24 10:30:00,16.64,16.75,16.59,16.73,511705.0,14.818,14.9159,14.7734,14.8981,511705.0
2020-04-24 10:40:00,16.73,16.82,16.67,16.69,326236.0,14.8981,14.9782,14.8447,14.8625,326236.0
2020-04-24 10:50:00,16.69,16.74,16.67,16.71,215127.0,14.8625,14.907,14.8447,14.8803,215127.0
2020-04-24 11:00:00,16.71,16.71,16.51,16.52,279398.0,14.8803,14.8803,14.7022,14.7111,279398.0
2020-04-24 11:10:00,16.52,16.52,16.37,16.39,286284.0,14.7111,14.7111,14.5775,14.5953,286284.0
2020-04-24 11:20:00,16.4,16.5,16.37,16.42,287207.0,14.6042,14.6933,14.5775,14.622,287207.0
2020-04-24 11:30:00,16.41,16.49,16.37,16.47,227310.0,14.6131,14.6844,14.5775,14.6666,227310.0
2020-04-24 11:40:00,16.47,16.48,16.31,16.37,279374.0,14.6666,14.6755,14.5241,14.5775,279374.0
2020-04-24 11:50:00,16.37,16.39,16.29,16.36,292553.0,14.5775,14.5953,14.5063,14.5686,292553.0
2020-04-24 12:00:00,16.36,16.43,16.33,16.34,273361.0,14.5686,14.6309,14.5419,14.5508,273361.0
2020-04-24 12:10:00,16.34,16.34,16.16,16.19,329091.0,14.5508,14.5508,14.3905,14.4172,329091.0
2020-04-24 12:20:00,16.19,16.2,16.06,16.07,488115.0,14.4172,14.4261,14.3015,14.3104,488115.0
2020-04-24 12:30:00,16.07,16.09,16.02,16.08,254767.0,14.3104,14.3282,14.2658,14.3193,254767.0
2020-04-24 12:40:00,16.08,16.18,16.04,16.17,317016.0,14.3193,14.4083,14.2837,14.3994,317016.0
2020-04-24 12:50:00,16.17,16.18,16.08,16.13,198968.0,14.3994,14.4083,14.3193,14.3638,198968.0
2020-04-24 13:00:00,16.13,16.15,16.09,16.11,216913.0,14.3638,14.3816,14.3282,14.346,216913.0
2020-04-24 13:10:00,16.11,16.12,15.97,16.02,473440.0,14.346,14.3549,14.2213,14.2658,473440.0
2020-04-24 13:20:00,16.01,16.1,16.01,16.1,360167.0,14.2569,14.3371,14.2569,14.3371,360167.0
2020-04-24 13:30:00,16.1,16.1,16.03,16.05,240139.0,14.3371,14.3371,14.2747,14.2926,240139.0
2020-04-24 13:40:00,16.05,16.18,16.05,16.14,353145.0,14.2926,14.4083,14.2926,14.3727,353145.0
2020-04-24 13:50:00,16.14,16.21,16.11,16.19,256416.0,14.3727,14.435,14.346,14.4172,256416.0
2020-04-24 14:00:00,16.18,16.21,16.13,16.2,177362.0,14.4083,14.435,14.3638,14.4261,177362.0
2020-04-24 14:10:00,16.2,16.21,16.1,16.12,270017.0,14.4261,14.435,14.3371,14.3549,270017.0
2020-04-24 14:20:00,16.12,16.2,16.08,16.2,330808.0,14.3549,14.4261,14.3193,14.4261,330808.0
2020-04-24 14:30:00,16.19,16.27,16.16,16.25,268539.0,14.4172,14.4885,14.3905,14.4707,268539.0
2020-04-24 14:40:00,16.25,16.28,16.23,16.25,281272.0,14.4707,14.4974,14.4528,14.4707,281272.0
2020-04-24 14:50:00,16.26,16.32,16.19,16.2,536780.0,14.4796,14.533,14.4172,14.4261,536780.0
2020-04-24 15:00:00,16.19,16.31,16.16,16.27,421029.0,14.4172,14.5241,14.3905,14.4885,421029.0
2020-04-24 15:10:00,16.27,16.3,16.23,16.25,373841.0,14.4885,14.5152,14.4528,14.4707,373841.0
2020-04-24 15:20:00,16.25,16.27,16.21,16.27,815236.0,14.4707,14.4885,14.435,14.4885,815236.0
2020-04-24 15:30:00,16.27,16.27,16.22,16.25,440858.0,14.4885,14.4885,14.4439,14.4707,440858.0
2020-04-24 15:40:00,16.26,16.28,16.22,16.28,464636.0,14.4796,14.4974,14.4439,14.4974,464636.0
2020-04-24 15:50:00,16.28,16.28,16.06,16.09,1497485.0,14.4974,14.4974,14.3015,14.3282,1497485.0
2020-04-27 09:30:00,15.75,15.83,15.51,15.52,1240617.0,14.0254,14.0966,13.8117,13.8206,1240617.0
2020-04-27 09:40:00,15.52,15.52,15.18,15.46,1078659.0,13.8206,13.8206,13.5178,13.7672,1078659.0
2020-04-27 09:50:00,15.45,15.59,15.42,15.45,543861.0,13.7583,13.8829,13.7315,13.7583,543861.0
2020-04-27 10:00:00,15.45,15.5,15.36,15.46,362034.0,13.7583,13.8028,13.6781,13.7672,362034.0
2020-04-27 10:10:00,15.47,15.64,15.43,15.64,359985.0,13.7761,13.9274,13.7404,13.9274,359985.0
2020-04-27 10:20:00,15.63,15.78,15.56,15.57,465900.0,13.9185,14.0521,13.8562,13.8651,465900.0
2020-04-27 10:30:00,15.57,15.64,15.52,15.59,328026.0,13.8651,13.9274,13.8206,13.8829,328026.0
2020-04-27 10:40:00,15.59,15.74,15.58,15.7,319090.0,13.8829,14.0165,13.874,13.9809,319090.0
2020-04-27 10:50:00,15.7,15.77,15.64,15.7,298715.0,13.9809,14.0432,13.9274,13.9809,298715.0
2020-04-27 11:00:00,15.71,15.82,15.69,15.78,408482.0,13.9898,14.0877,13.972,14.0521,408482.0
2020-04-27 11:10:00,15.78,15.79,15.66,15.72,261766.0,14.0521,14.061,13.9453,13.9987,261766.0
2020-04-27 11:20:00,15.73,15.76,15.68,15.73,211508.0,14.0076,14.0343,13.9631,14.0076,211508.0
2020-04-27 11:30:00,15.72,15.92,15.71,15.87,304412.0,13.9987,14.1768,13.9898,14.1323,304412.0
2020-04-27 11:40:00,15.87,15.98,15.85,15.98,548016.0,14.1323,14.2302,14.1145,14.2302,548016.0
2020-04-27 11:50:00,15.97,15.98,15.87,15.94,334235.0,14.2213,14.2302,14.1323,14.1946,334235.0
2020-04-27 12:00:00,15.94,16.04,15.9,16.0,293736.0,14.1946,14.2837,14.159,14.248,293736.0
2020-04-27 12:10:00,16.0,16.01,15.93,15.96,358702.0,14.248,14.2569,14.1857,14.2124,358702.0
2020-04-27 12:20:00,15.95,15.98,15.91,15.93,174190.0,14.2035,14.2302,14.1679,14.1857,174190.0
2020-04-27 12:30:00,15.93,15.95,15.87,15.9,232702.0,14.1857,14.2035,14.1323,14.159,232702.0
2020-04-27 12:40:00,15.89,15.92,15.86,15.91,322135.0,14.1501,14.1768,14.1234,14.1679,322135.0
2020-04-27 12:50:00,15.91,15.95,15.88,15.92,273917.0,14.1679,14.2035,14.1412,14.1768,273917.0
2020-04-27 13:00:00,15.91,15.92,15.8,15.83,257793.0,14.1679,14.1768,14.0699,14.0966,257793.0
2020-04-27 13:10:00,15.83,15.86,15.82,15.83,217097.0,14.0966,14.1234,14.0877,14.0966,217097.0
2020-04-27 13:20:00,15.83,15.92,15.81,15.92,258598.0,14.0966,14.1768,14.0788,14.1768,258598.0
2020-04-27 13:30:00,15.92,15.97,15.89,15.93,379692.0,14.1768,14.2213,14.1501,14.1857,379692.0
2020-04-27 13:40:00,15.94,16.0,15.92,15.98,206886.0,14.1946,14.248,14.1768,14.2302,206886.0
2020-04-27 13:50:00,15.98,16.02,15.92,16.01,397440.0,14.2302,14.2658,14.1768,14.2569,397440.0
2020-04-27 14:00:00,16.01,16.04,15.98,16.03,214828.0,14.2569,14.2837,14.2302,14.2747,214828.0
2020-04-27 14:10:00,16.03,16.11,16.0,16.05,315224.0,14.2747,14.346,14.248,14.2926,315224.0
2020-04-27 14:20:00,16.04,16.15,16.04,16.14,165390.0,14.2837,14.3816,14.2837,14.3727,165390.0
2020-04-27 14:30:00,16.14,16.2,16.13,16.19,193754.0,14.3727,14.4261,14.3638,14.4172,193754.0
2020-04-27 14:40:00,16.19,16.27,16.19,16.24,303932.0,14.4172,14.4885,14.4172,14.4618,303932.0
2020-04-27 14:50:00,16.24,16.29,16.22,16.28,180081.0,14.4618,14.5063,14.4439,14.4974,180081.0
2020-04-27 15:00:00,16.28,16.3,16.25,16.29,274354.0,14.4974,14.5152,14.4707,14.5063,274354.0
2020-04-27 15:10:00,16.29,16.39,16.21,16.25,385385.0,14.5063,14.5953,14.435,14.4707,385385.0
2020-04-27 15:20:00,16.25,16.25,16.17,16.21,279606.0,14.4707,14.4707,14.3994,14.435,279606.0
2020-04-27 15:30:00,16.21,16.22,16.16,16.2,498577.0,14.435,14.4439,14.3905,14.4261,498577.0
2020-04-27 15:40:00,16.19,16.22,16.17,16.2,450508.0,14.4172,14.4439,14.3994,14.4261,450508.0
2020-04-27 15:50:00,16.2,16.21,16.03,16.05,1863931.0,14.4261,14.435,14.2747,14.2926,1863931.0
2020-04-28 09:30:00,16.4,16.5,16.28,16.4,978305.0,14.6042,14.6933,14.4974,14.6042,978305.0
2020-04-28 09:40:00,16.4,16.58,16.28,16.54,636674.0,14.6042,14.7645,14.4974,14.7289,636674.0
2020-04-28 09:50:00,16.54,16.64,16.46,16.46,650856.0,14.7289,14.818,14.6577,14.6577,650856.0
2020-04-28 10:00:00,16.47,16.64,16.43,16.57,510816.0,14.6666,14.818,14.6309,14.7556,510816.0
2020-04-28 10:10:00,16.57,16.67,16.45,16.6,806256.0,14.7556,14.8447,14.6488,14.7823,806256.0
2020-04-28 10:20:00,16.61,16.61,16.32,16.36,525003.0,14.7912,14.7912,14.533,14.5686,525003.0
2020-04-28 10:30:00,16.36,16.4,16.27,16.33,282313.0,14.5686,14.6042,14.4885,14.5419,282313.0
2020-04-28 10:40:00,16.32,16.33,16.15,16.21,372455.0,14.533,14.5419,14.3816,14.435,372455.0
2020-04-28 10:50:00,16.21,16.21,15.9,15.98,445722.0,14.435,14.435,14.159,14.2302,445722.0
2020-04-28 11:00:00,15.98,16.17,15.92,16.15,367191.0,14.2302,14.3994,14.1768,14.3816,367191.0
2020-04-28 11:10:00,16.16,16.26,16.12,16.25,341299.0,14.3905,14.4796,14.3549,14.4707,341299.0
2020-04-28 11:20:00,16.26,16.36,16.21,16.32,343652.0,14.4796,14.5686,14.435,14.533,343652.0
2020-04-28 11:30:00,16.32,16.41,16.2,16.21,407519.0,14.533,14.6131,14.4261,14.435,407519.0
2020-04-28 11:40:00,16.21,16.31,16.15,16.24,183256.0,14.435,14.5241,14.3816,14.4618,183256.0
2020-04-28 11:50:00,16.24,16.26,16.17,16.21,266463.0,14.4618,14.4796,14.3994,14.435,266463.0
2020-04-28 12:00:00,16.21,16.33,16.19,16.29,280464.0,14.435,14.5419,14.4172,14.5063,280464.0
2020-04-28 12:10:00,16.29,16.34,16.2,16.25,248492.0,14.5063,14.5508,14.4261,14.4707,248492.0
2020-04-28 12:20:00,16.25,16.26,16.21,16.24,301828.0,14.4707,14.4796,14.435,14.4618,301828.0
2020-04-28 12:30:00,16.25,16.26,16.2,16.22,227473.0,14.4707,14.4796,14.4261,14.4439,227473.0
2020-04-28 12:40:00,16.22,16.23,16.14,16.19,177244.0,14.4439,14.4528,14.3727,14.4172,177244.0
2020-04-28 12:50:00,16.19,16.2,16.12,16.16,248060.0,14.4172,14.4261,14.3549,14.3905,248060.0
2020-04-28 13:00:00,16.17,16.26,16.14,16.25,213916.0,14.3994,14.4796,14.3727,14.4707,213916.0
2020-04-28 13:10:00,16.25,16.27,16.2,16.22,198800.0,14.4707,14.4885,14.4261,14.4439,198800.0
2020-04-28 13:20:00,16.23,16.37,16.23,16.35,349285.0,14.4528,14.5775,14.4528,14.5597,349285.0
2020-04-28 13:30:00,16.34,16.37,16.28,16.32,264236.0,14.5508,14.5775,14.4974,14.533,264236.0
2020-04-28 13:40:00,16.32,16.36,16.29,16.32,269198.0,14.533,14.5686,14.5063,14.533,269198.0
2020-04-28 13:50:00,16.32,16.34,16.24,16.27,155456.0,14.533,14.5508,14.4618,14.4885,155456.0
2020-04-28 14:00:00,16.26,16.33,16.26,16.3,157407.0,14.4796,14.5419,14.4796,14.5152,157407.0
2020-04-28 14:10:00,16.3,16.35,16.24,16.32,422706.0,14.5152,14.5597,14.4618,14.533,422706.0
2020-04-28 14:20:00,16.32,16.34,16.27,16.32,351750.0,14.533,14.5508,14.4885,14.533,351750.0
2020-04-28 14:30:00,16.32,16.34,16.22,16.25,279172.0,14.533,14.5508,14.4439,14.4707,279172.0
2020-04-28 14:40:00,16.25,16.27,16.21,16.26,268645.0,14.4707,14.4885,14.435,14.4796,268645.0
2020-04-28 14:50:00,16.25,16.27,16.17,16.2,284694.0,14.4707,14.4885,14.3994,14.4261,284694.0
2020-04-28 15:00:00,16.21,16.21,16.16,16.19,351415.0,14.435,14.435,14.3905,14.4172,351415.0
2020-04-28 15:10:00,16.19,16.22,16.15,16.18,349644.0,14.4172,14.4439,14.3816,14.4083,349644.0
2020-04-28 15:20:00,16.19,16.21,16.12,16.19,487910.0,14.4172,14.435,14.3549,14.4172,487910.0
2020-04-28 15:30:00,16.19,16.26,16.16,16.23,677072.0,14.4172,14.4796,14.3905,14.4528,677072.0
2020-04-28 15:40:00,16.23,16.23,16.08,16.09,767261.0,14.4528,14.4528,14.3193,14.3282,767261.0
2020-04-28 15:50:00,16.09,16.15,16.02,16.15,1449254.0,14.3282,14.3816,14.2658,14.3816,1449254.0
2020-04-29 09:30:00,16.95,17.16,16.77,17.09,1604740.0,15.094,15.281,14.9337,15.2187,1604740.0
2020-04-29 09:40:00,17.09,17.2,17.07,17.15,605383.0,15.2187,15.3166,15.2009,15.2721,605383.0
2020-04-29 09:50:00,17.15,17.34,17.14,17.23,657727.0,15.2721,15.4413,15.2632,15.3433,657727.0
2020-04-29 10:00:00,17.23,17.25,17.09,17.14,461584.0,15.3433,15.3612,15.2187,15.2632,461584.0
2020-04-29 10:10:00,17.14,17.25,17.09,17.2,474095.0,15.2632,15.3612,15.2187,15.3166,474095.0
2020-04-29 10:20:00,17.2,17.3,17.18,17.23,249138.0,15.3166,15.4057,15.2988,15.3433,249138.0
2020-04-29 10:30:00,17.23,17.39,17.15,17.39,358893.0,15.3433,15.4858,15.2721,15.4858,358893.0
2020-04-29 10:40:00,17.39,17.58,17.38,17.51,610988.0,15.4858,15.655,15.4769,15.5927,610988.0
2020-04-29 10:50:00,17.52,17.74,17.52,17.73,457943.0,15.6016,15.7975,15.6016,15.7886,457943.0
2020-04-29 11:00:00,17.73,17.79,17.64,17.71,789803.0,15.7886,15.842,15.7085,15.7708,789803.0
2020-04-29 11:10:00,17.7,17.76,17.58,17.75,399666.0,15.7619,15.8153,15.655,15.8064,399666.0
2020-04-29 11:20:00,17.75,18.03,17.7,17.98,786516.0,15.8064,16.0557,15.7619,16.0112,786516.0
2020-04-29 11:30:00,17.98,18.04,17.78,17.78,617517.0,16.0112,16.0647,15.8331,15.8331,617517.0
2020-04-29 11:40:00,17.77,17.78,17.52,17.55,441898.0,15.8242,15.8331,15.6016,15.6283,441898.0
2020-04-29 11:50:00,17.55,17.7,17.53,17.66,412057.0,15.6283,15.7619,15.6105,15.7263,412057.0
2020-04-29 12:00:00,17.65,17.66,17.52,17.61,249668.0,15.7174,15.7263,15.6016,15.6817,249668.0
2020-04-29 12:10:00,17.61,17.68,17.56,17.6,230127.0,15.6817,15.7441,15.6372,15.6728,230127.0
2020-04-29 12:20:00,17.6,17.63,17.56,17.58,225299.0,15.6728,15.6995,15.6372,15.655,225299.0
2020-04-29 12:30:00,17.57,17.82,17.57,17.8,339702.0,15.6461,15.8687,15.6461,15.8509,339702.0
2020-04-29 12:40:00,17.79,17.81,17.73,17.8,184183.0,15.842,15.8598,15.7886,15.8509,184183.0
2020-04-29 12:50:00,17.79,17.86,17.78,17.84,128366.0,15.842,15.9044,15.8331,15.8866,128366.0
2020-04-29 13:00:00,17.84,17.93,17.82,17.91,188156.0,15.8866,15.9667,15.8687,15.9489,188156.0
2020-04-29 13:10:00,17.91,17.97,17.83,17.85,224371.0,15.9489,16.0023,15.8776,15.8955,224371.0
2020-04-29 13:20:00,17.84,17.87,17.72,17.75,181839.0,15.8866,15.9133,15.7797,15.8064,181839.0
2020-04-29 13:30:00,17.74,17.76,17.63,17.75,260652.0,15.7975,15.8153,15.6995,15.8064,260652.0
2020-04-29 13:40:00,17.75,17.8,17.72,17.8,148436.0,15.8064,15.8509,15.7797,15.8509,148436.0
2020-04-29 13:50:00,17.8,17.82,17.7,17.74,161416.0,15.8509,15.8687,15.7619,15.7975,161416.0
2020-04-29 14:00:00,17.74,17.77,17.52,17.52,299686.0,15.7975,15.8242,15.6016,15.6016,299686.0
2020-04-29 14:10:00,17.52,17.92,17.51,17.86,392253.0,15.6016,15.9578,15.5927,15.9044,392253.0
2020-04-29 14:20:00,17.86,17.88,17.79,17.86,236447.0,15.9044,15.9222,15.842,15.9044,236447.0
2020-04-29 14:30:00,17.86,17.87,17.79,17.85,243395.0,15.9044,15.9133,15.842,15.8955,243395.0
2020-04-29 14:40:00,17.86,17.94,17.83,17.87,150696.0,15.9044,15.9756,15.8776,15.9133,150696.0
2020-04-29 14:50:00,17.87,17.9,17.78,17.88,226712.0,15.9133,15.94,15.8331,15.9222,226712.0
2020-04-29 15:00:00,17.88,17.99,17.85,17.98,215552.0,15.9222,16.0201,15.8955,16.0112,215552.0
2020-04-29 15:10:00,17.98,18.0,17.9,17.96,284935.0,16.0112,16.029,15.94,15.9934,284935.0
2020-04-29 15:20:00,17.96,18.06,17.94,18.05,363991.0,15.9934,16.0825,15.9756,16.0736,363991.0
2020-04-29 15:30:00,18.05,18.09,17.98,18.05,352689.0,16.0736,16.1092,16.0112,16.0736,352689.0
2020-04-29 15:40:00,18.05,18.06,18.0,18.05,450797.0,16.0736,16.0825,16.029,16.0736,450797.0
2020-04-29 15:50:00,18.05,18.25,18.04,18.2,1446106.0,16.0736,16.2517,16.0647,16.2071,1446106.0
2020-04-30 09:30:00,18.25,18.26,17.16,17.27,1778386.0,16.2517,16.2606,15.281,15.379,1778386.0
2020-04-30 09:40:00,17.28,17.55,17.11,17.14,1128614.0,15.3879,15.6283,15.2365,15.2632,1128614.0
2020-04-30 09:50:00,17.14,17.64,17.12,17.5,1289618.0,15.2632,15.7085,15.2454,15.5838,1289618.0
2020-04-30 10:00:00,17.49,17.55,17.2,17.32,823887.0,15.5749,15.6283,15.3166,15.4235,823887.0
2020-04-30 10:10:00,17.33,17.52,17.28,17.42,1033908.0,15.4324,15.6016,15.3879,15.5125,1033908.0
2020-04-30 10:20:00,17.43,17.45,17.26,17.35,609687.0,15.5214,15.5393,15.3701,15.4502,609687.0
2020-04-30 10:30:00,17.35,17.48,17.32,17.35,491309.0,15.4502,15.566,15.4235,15.4502,491309.0
2020-04-30 10:40:00,17.36,17.37,17.18,17.25,533248.0,15.4591,15.468,15.2988,15.3612,533248.0
2020-04-30 10:50:00,17.24,17.25,17.07,17.09,855193.0,15.3523,15.3612,15.2009,15.2187,855193.0
2020-04-30 11:00:00,17.09,17.17,16.9,16.98,641745.0,15.2187,15.2899,15.0495,15.1207,641745.0
2020-04-30 11:10:00,16.97,17.19,16.95,17.09,404241.0,15.1118,15.3077,15.094,15.2187,404241.0
2020-04-30 11:20:00,17.08,17.25,17.01,17.22,324799.0,15.2098,15.3612,15.1474,15.3344,324799.0
2020-04-30 11:30:00,17.21,17.27,17.13,17.23,327744.0,15.3255,15.379,15.2543,15.3433,327744.0
2020-04-30 11:40:00,17.23,17.27,17.05,17.06,346497.0,15.3433,15.379,15.1831,15.192,346497.0
2020-04-30 11:50:00,17.06,17.12,16.93,16.96,451791.0,15.192,15.2454,15.0762,15.1029,451791.0
2020-04-30 12:00:00,16.96,16.96,16.67,16.9,692508.0,15.1029,15.1029,14.8447,15.0495,692508.0
2020-04-30 12:10:00,16.89,17.07,16.85,17.02,339563.0,15.0406,15.2009,15.005,15.1563,339563.0
2020-04-30 12:20:00,17.03,17.07,16.97,17.01,237170.0,15.1652,15.2009,15.1118,15.1474,237170.0
2020-04-30 12:30:00,17.01,17.01,16.85,16.91,497325.0,15.1474,15.1474,15.005,15.0584,497325.0
2020-04-30 12:40:00,16.91,16.98,16.86,16.94,237615.0,15.0584,15.1207,15.0139,15.0851,237615.0
2020-04-30 12:50:00,16.94,17.04,16.92,16.94,388531.0,15.0851,15.1742,15.0673,15.0851,388531.0
2020-04-30 13:00:00,16.95,16.95,16.77,16.82,224191.0,15.094,15.094,14.9337,14.9782,224191.0
2020-04-30 13:10:00,16.81,16.87,16.75,16.79,256520.0,14.9693,15.0228,14.9159,14.9515,256520.0
2020-04-30 13:20:00,16.79,16.83,16.7,16.73,318916.0,14.9515,14.9871,14.8714,14.8981,318916.0
2020-04-30 13:30:00,16.73,16.94,16.67,16.91,411949.0,14.8981,15.0851,14.8447,15.0584,411949.0
2020-04-30 13:40:00,16.91,16.94,16.84,16.87,229676.0,15.0584,15.0851,14.9961,15.0228,229676.0
2020-04-30 13:50:00,16.87,16.89,16.74,16.75,267271.0,15.0228,15.0406,14.907,14.9159,267271.0
2020-04-30 14:00:00,16.75,16.86,16.71,16.82,248524.0,14.9159,15.0139,14.8803,14.9782,248524.0
2020-04-30 14:10:00,16.83,16.9,16.8,16.81,382820.0,14.9871,15.0495,14.9604,14.9693,382820.0
2020-04-30 14:20:00,16.81,16.96,16.79,16.95,309569.0,14.9693,15.1029,14.9515,15.094,309569.0
2020-04-30 14:30:00,16.96,17.08,16.93,17.03,270167.0,15.1029,15.2098,15.0762,15.1652,270167.0
2020-04-30 14:40:00,17.04,17.15,17.01,17.1,351382.0,15.1742,15.2721,15.1474,15.2276,351382.0
2020-04-30 14:50:00,17.11,17.14,17.02,17.08,251661.0,15.2365,15.2632,15.1563,15.2098,251661.0
2020-04-30 15:00:00,17.07,17.15,17.04,17.14,354526.0,15.2009,15.2721,15.1742,15.2632,354526.0
2020-04-30 15:10:00,17.13,17.15,16.98,16.98,332043.0,15.2543,15.2721,15.1207,15.1207,332043.0
2020-04-30 15:20:00,16.98,17.04,16.92,17.03,303996.0,15.1207,15.1742,15.0673,15.1652,303996.0
2020-04-30 15:30:00,17.02,17.06,16.9,16.95,597344.0,15.1563,15.192,15.0495,15.094,597344.0
2020-04-30 15:40:00,16.94,16.99,16.89,16.91,502388.0,15.0851,15.1296,15.0406,15.0584,502388.0
2020-04-30 15:50:00,16.92,16.97,16.7,16.81,2030574.0,15.0673,15.1118,14.8714,14.9693,2030574.0
2020-05-01 09:30:00,16.32,16.65,16.22,16.51,1289609.0,14.533,14.8269,14.4439,14.7022,1289609.0
2020-05-01 09:40:00,16.5,16.51,16.2,16.28,723667.0,14.6933,14.7022,14.4261,14.4974,723667.0
2020-05-01 09:50:00,16.27,16.33,16.08,16.17,781761.0,14.4885,14.5419,14.3193,14.3994,781761.0
2020-05-01 10:00:00,16.17,16.3,16.1,16.25,670454.0,14.3994,14.5152,14.3371,14.4707,670454.0
2020-05-01 10:10:00,16.25,16.3,16.07,16.1,519501.0,14.4707,14.5152,14.3104,14.3371,519501.0
2020-05-01 10:20:00,16.1,16.21,16.05,16.08,462906.0,14.3371,14.435,14.2926,14.3193,462906.0
2020-05-01 10:30:00,16.08,16.23,16.01,16.17,330346.0,14.3193,14.4528,14.2569,14.3994,330346.0
2020-05-01 10:40:00,16.18,16.27,16.17,16.24,184453.0,14.4083,14.4885,14.3994,14.4618,184453.0
2020-05-01 10:50:00,16.24,16.28,16.14,16.21,217455.0,14.4618,14.4974,14.3727,14.435,217455.0
2020-05-01 11:00:00,16.21,16.24,16.05,16.1,367985.0,14.435,14.4618,14.2926,14.3371,367985.0
2020-05-01 11:10:00,16.11,16.11,15.97,16.0,497170.0,14.346,14.346,14.2213,14.248,497170.0
2020-05-01 11:20:00,15.99,16.07,15.98,15.98,265303.0,14.2391,14.3104,14.2302,14.2302,265303.0
2020-05-01 11:30:00,15.99,16.02,15.9,15.91,506272.0,14.2391,14.2658,14.159,14.1679,506272.0
2020-05-01 11:40:00,15.91,15.91,15.79,15.79,413046.0,14.1679,14.1679,14.061,14.061,413046.0
2020-05-01 11:50:00,15.79,15.8,15.59,15.62,477863.0,14.061,14.0699,13.8829,13.9096,477863.0
2020-05-01 12:00:00,15.63,15.76,15.6,15.72,281128.0,13.9185,14.0343,13.8918,13.9987,281128.0
2020-05-01 12:10:00,15.73,15.93,15.72,15.91,336823.0,14.0076,14.1857,13.9987,14.1679,336823.0
2020-05-01 12:20:00,15.91,15.95,15.75,15.77,304937.0,14.1679,14.2035,14.0254,14.0432,304937.0
2020-05-01 12:30:00,15.76,15.88,15.72,15.79,277493.0,14.0343,14.1412,13.9987,14.061,277493.0
2020-05-01 12:40:00,15.79,15.82,15.75,15.78,207568.0,14.061,14.0877,14.0254,14.0521,207568.0
2020-05-01 12:50:00,15.79,15.81,15.75,15.79,208139.0,14.061,14.0788,14.0254,14.061,208139.0
2020-05-01 13:00:00,15.79,15.87,15.75,15.8,259142.0,14.061,14.1323,14.0254,14.0699,259142.0
2020-05-01 13:10:00,15.8,15.84,15.68,15.69,398918.0,14.0699,14.1056,13.9631,13.972,398918.0
2020-05-01 13:20:00,15.69,15.7,15.6,15.62,320064.0,13.972,13.9809,13.8918,13.9096,320064.0
2020-05-01 13:30:00,15.63,15.75,15.62,15.7,219843.0,13.9185,14.0254,13.9096,13.9809,219843.0
2020-05-01 13:40:00,15.7,15.74,15.63,15.65,212952.0,13.9809,14.0165,13.9185,13.9364,212952.0
2020-05-01 13:50:00,15.65,15.66,15.54,15.56,308827.0,13.9364,13.9453,13.8384,13.8562,308827.0
2020-05-01 14:00:00,15.57,15.66,15.51,15.64,252863.0,13.8651,13.9453,13.8117,13.9274,252863.0
2020-05-01 14:10:00,15.65,15.66,15.55,15.6,404644.0,13.9364,13.9453,13.8473,13.8918,404644.0
2020-05-01 14:20:00,15.6,15.72,15.58,15.67,261072.0,13.8918,13.9987,13.874,13.9542,261072.0
2020-05-01 14:30:00,15.67,15.67,15.56,15.61,263061.0,13.9542,13.9542,13.8562,13.9007,263061.0
2020-05-01 14:40:00,15.62,15.65,15.55,15.56,239457.0,13.9096,13.9364,13.8473,13.8562,239457.0
2020-05-01 14:50:00,15.56,15.64,15.52,15.54,230619.0,13.8562,13.9274,13.8206,13.8384,230619.0
2020-05-01 15:00:00,15.55,15.59,15.52,15.58,223806.0,13.8473,13.8829,13.8206,13.874,223806.0
2020-05-01 15:10:00,15.59,15.74,15.58,15.73,259211.0,13.8829,14.0165,13.874,14.0076,259211.0
2020-05-01 15:20:00,15.74,15.76,15.63,15.67,280067.0,14.0165,14.0343,13.9185,13.9542,280067.0
2020-05-01 15:30:00,15.66,15.68,15.62,15.67,463173.0,13.9453,13.9631,13.9096,13.9542,463173.0
2020-05-01 15:40:00,15.67,15.7,15.62,15.67,511452.0,13.9542,13.9809,13.9096,13.9542,511452.0
2020-05-01 15:50:00,15.67,15.77,15.66,15.76,1349130.0,13.9542,14.0432,13.9453,14.0343,1349130.0
2020-05-04 09:30:00,15.26,15.44,15.11,15.39,1244940.0,13.5891,13.7493,13.4555,13.7048,1244940.0
2020-05-04 09:40:00,15.39,15.57,15.3,15.53,538962.0,13.7048,13.8651,13.6247,13.8295,538962.0
2020-05-04 09:50:00,15.53,15.72,15.47,15.65,450397.0,13.8295,13.9987,13.7761,13.9364,450397.0
2020-05-04 10:00:00,15.64,15.91,15.61,15.81,837251.0,13.9274,14.1679,13.9007,14.0788,837251.0
2020-05-04 10:10:00,15.81,16.12,15.79,16.08,517606.0,14.0788,14.3549,14.061,14.3193,517606.0
2020-05-04 10:20:00,16.08,16.08,15.79,15.86,403105.0,14.3193,14.3193,14.061,14.1234,403105.0
2020-05-04 10:30:00,15.85,15.89,15.76,15.89,369417.0,14.1145,14.1501,14.0343,14.1501,369417.0
2020-05-04 10:40:00,15.89,15.98,15.83,15.97,307359.0,14.1501,14.2302,14.0966,14.2213,307359.0
2020-05-04 10:50:00,15.98,15.99,15.86,15.87,327422.0,14.2302,14.2391,14.1234,14.1323,327422.0
2020-05-04 11:00:00,15.87,15.87,15.79,15.81,335643.0,14.1323,14.1323,14.061,14.0788,335643.0
2020-05-04 11:10:00,15.8,15.89,15.73,15.87,239431.0,14.0699,14.1501,14.0076,14.1323,239431.0
2020-05-04 11:20:00,15.86,15.92,15.7,15.75,276289.0,14.1234,14.1768,13.9809,14.0254,276289.0
2020-05-04 11:30:00,15.76,15.8,15.68,15.78,221804.0,14.0343,14.0699,13.9631,14.0521,221804.0
2020-05-04 11:40:00,15.79,15.8,15.73,15.75,205733.0,14.061,14.0699,14.0076,14.0254,205733.0
2020-05-04 11:50:00,15.75,15.78,15.63,15.64,257938.0,14.0254,14.0521,13.9185,13.9274,257938.0
2020-05-04 12:00:00,15.64,15.68,15.62,15.67,164951.0,13.9274,13.9631,13.9096,13.9542,164951.0
2020-05-04 12:10:00,15.67,15.74,15.64,15.69,132644.0,13.9542,14.0165,13.9274,13.972,132644.0
2020-05-04 12:20:00,15.69,15.79,15.68,15.77,126094.0,13.972,14.061,13.9631,14.0432,126094.0
2020-05-04 12:30:00,15.77,15.87,15.76,15.8,199769.0,14.0432,14.1323,14.0343,14.0699,199769.0
2020-05-04 12:40:00,15.81,15.87,15.78,15.82,123629.0,14.0788,14.1323,14.0521,14.0877,123629.0
2020-05-04 12:50:00,15.82,15.85,15.79,15.84,165805.0,14.0877,14.1145,14.061,14.1056,165805.0
2020-05-04 13:00:00,15.84,15.85,15.77,15.81,125778.0,14.1056,14.1145,14.0432,14.0788,125778.0
2020-05-04 13:10:00,15.8,15.81,15.67,15.71,115794.0,14.0699,14.0788,13.9542,13.9898,115794.0
2020-05-04 13:20:00,15.7,15.72,15.67,15.7,123564.0,13.9809,13.9987,13.9542,13.9809,123564.0
2020-05-04 13:30:00,15.7,15.71,15.64,15.65,187687.0,13.9809,13.9898,13.9274,13.9364,187687.0
2020-05-04 13:40:00,15.65,15.69,15.64,15.69,111925.0,13.9364,13.972,13.9274,13.972,111925.0
2020-05-04 13:50:00,15.69,15.74,15.67,15.68,158086.0,13.972,14.0165,13.9542,13.9631,158086.0
2020-05-04 14:00:00,15.68,15.71,15.65,15.67,105656.0,13.9631,13.9898,13.9364,13.9542,105656.0
2020-05-04 14:10:00,15.67,15.78,15.66,15.78,172431.0,13.9542,14.0521,13.9453,14.0521,172431.0
2020-05-04 14:20:00,15.77,15.84,15.76,15.84,197371.0,14.0432,14.1056,14.0343,14.1056,197371.0
2020-05-04 14:30:00,15.84,15.89,15.77,15.79,190640.0,14.1056,14.1501,14.0432,14.061,190640.0
2020-05-04 14:40:00,15.79,15.83,15.77,15.83,163502.0,14.061,14.0966,14.0432,14.0966,163502.0
2020-05-04 14:50:00,15.83,15.93,15.82,15.9,150398.0,14.0966,14.1857,14.0877,14.159,150398.0
2020-05-04 15:00:00,15.89,15.92,15.88,15.92,130588.0,14.1501,14.1768,14.1412,14.1768,130588.0
2020-05-04 15:10:00,15.91,15.97,15.88,15.95,204292.0,14.1679,14.2213,14.1412,14.2035,204292.0
2020-05-04 15:20:00,15.94,16.04,15.92,16.03,333018.0,14.1946,14.2837,14.1768,14.2747,333018.0
2020-05-04 15:30:00,16.03,16.1,15.99,16.02,365825.0,14.2747,14.3371,14.2391,14.2658,365825.0
2020-05-04 15:40:00,16.03,16.06,16.0,16.04,270392.0,14.2747,14.3015,14.248,14.2837,270392.0
2020-05-04 15:50:00,16.04,16.26,15.95,16.22,2875871.0,14.2837,14.4796,14.2035,14.4439,2875871.0
2020-05-05 09:30:00,16.97,17.33,16.83,17.19,1357487.0,15.1118,15.4324,14.9871,15.3077,1357487.0
2020-05-05 09:40:00,17.19,17.29,16.97,16.99,575322.0,15.3077,15.3968,15.1118,15.1296,575322.0
2020-05-05 09:50:00,16.98,17.13,16.82,16.96,453004.0,15.1207,15.2543,14.9782,15.1029,453004.0
2020-05-05 10:00:00,16.96,17.25,16.95,17.04,682154.0,15.1029,15.3612,15.094,15.1742,682154.0
2020-05-05 10:10:00,17.04,17.09,16.84,16.89,323578.0,15.1742,15.2187,14.9961,15.0406,323578.0
2020-05-05 10:20:00,16.89,16.89,16.49,16.52,483237.0,15.0406,15.0406,14.6844,14.7111,483237.0
2020-05-05 10:30:00,16.51,16.73,16.5,16.63,346545.0,14.7022,14.8981,14.6933,14.809,346545.0
2020-05-05 10:40:00,16.64,16.69,16.37,16.4,350545.0,14.818,14.8625,14.5775,14.6042,350545.0
2020-05-05 10:50:00,16.4,16.64,16.38,16.53,402896.0,14.6042,14.818,14.5864,14.72,402896.0
2020-05-05 11:00:00,16.53,16.76,16.52,16.7,256777.0,14.72,14.9248,14.7111,14.8714,256777.0
2020-05-05 11:10:00,16.7,16.71,16.49,16.55,253208.0,14.8714,14.8803,14.6844,14.7378,253208.0
2020-05-05 11:20:00,16.56,16.68,16.53,16.68,204998.0,14.7467,14.8536,14.72,14.8536,204998.0
2020-05-05 11:30:00,16.68,16.92,16.67,16.81,300625.0,14.8536,15.0673,14.8447,14.9693,300625.0
2020-05-05 11:40:00,16.81,16.9,16.77,16.86,248393.0,14.9693,15.0495,14.9337,15.0139,248393.0
2020-05-05 11:50:00,16.85,16.86,16.72,16.75,289188.0,15.005,15.0139,14.8892,14.9159,289188.0
2020-05-05 12:00:00,16.75,16.76,16.63,16.71,203911.0,14.9159,14.9248,14.809,14.8803,203911.0
2020-05-05 12:10:00,16.71,16.77,16.7,16.75,223789.0,14.8803,14.9337,14.8714,14.9159,223789.0
2020-05-05 12:20:00,16.75,16.81,16.72,16.77,258128.0,14.9159,14.9693,14.8892,14.9337,258128.0
2020-05-05 12:30:00,16.77,16.87,16.76,16.85,252996.0,14.9337,15.0228,14.9248,15.005,252996.0
2020-05-05 12:40:00,16.84,16.86,16.78,16.79,202810.0,14.9961,15.0139,14.9426,14.9515,202810.0
2020-05-05 12:50:00,16.79,16.83,16.67,16.69,214038.0,14.9515,14.9871,14.8447,14.8625,214038.0
2020-05-05 13:00:00,16.69,16.72,16.6,16.64,242702.0,14.8625,14.8892,14.7823,14.818,242702.0
2020-05-05 13:10:00,16.65,16.67,16.56,16.66,281531.0,14.8269,14.8447,14.7467,14.8358,281531.0
2020-05-05 13:20:00,16.66,16.74,16.63,16.7,172449.0,14.8358,14.907,14.809,14.8714,172449.0
2020-05-05 13:30:00,16.71,16.74,16.61,16.61,192338.0,14.8803,14.907,14.7912,14.7912,192338.0
2020-05-05 13:40:00,16.61,16.7,16.6,16.67,231436.0,14.7912,14.8714,14.7823,14.8447,231436.0
2020-05-05 13:50:00,16.67,16.76,16.65,16.71,119475.0,14.8447,14.9248,14.8269,14.8803,119475.0
2020-05-05 14:00:00,16.72,16.74,16.65,16.71,155247.0,14.8892,14.907,14.8269,14.8803,155247.0
2020-05-05 14:10:00,16.7,16.76,16.64,16.64,179795.0,14.8714,14.9248,14.818,14.818,179795.0
2020-05-05 14:20:00,16.63,16.67,16.59,16.62,219352.0,14.809,14.8447,14.7734,14.8001,219352.0
2020-05-05 14:30:00,16.62,16.63,16.53,16.61,202190.0,14.8001,14.809,14.72,14.7912,202190.0
2020-05-05 14:40:00,16.6,16.66,16.57,16.64,231956.0,14.7823,14.8358,14.7556,14.818,231956.0
2020-05-05 14:50:00,16.64,16.65,16.47,16.48,363277.0,14.818,14.8269,14.6666,14.6755,363277.0
2020-05-05 15:00:00,16.48,16.53,16.42,16.44,215292.0,14.6755,14.72,14.622,14.6399,215292.0
2020-05-05 15:10:00,16.44,16.44,16.25,16.25,316447.0,14.6399,14.6399,14.4707,14.4707,316447.0
2020-05-05 15:20:00,16.26,16.34,16.23,16.32,454396.0,14.4796,14.5508,14.4528,14.533,454396.0
2020-05-05 15:30:00,16.32,16.32,16.18,16.2,435047.0,14.533,14.533,14.4083,14.4261,435047.0
2020-05-05 15:40:00,16.21,16.22,16.12,16.21,492865.0,14.435,14.4439,14.3549,14.435,492865.0
2020-05-05 15:50:00,16.22,16.37,16.21,16.25,1026667.0,14.4439,14.5775,14.435,14.4707,1026667.0
2020-05-06 09:30:00,16.24,16.56,16.15,16.39,464230.0,14.4618,14.7467,14.3816,14.5953,464230.0
2020-05-06 09:40:00,16.38,16.41,16.19,16.25,247892.0,14.5864,14.6131,14.4172,14.4707,247892.0
2020-05-06 09:50:00,16.25,16.28,15.95,16.02,384440.0,14.4707,14.4974,14.2035,14.2658,384440.0
2020-05-06 10:00:00,16.01,16.25,15.99,16.18,446936.0,14.2569,14.4707,14.2391,14.4083,446936.0
2020-05-06 10:10:00,16.17,16.25,16.06,16.17,374995.0,14.3994,14.4707,14.3015,14.3994,374995.0
2020-05-06 10:20:00,16.16,16.35,16.15,16.27,245441.0,14.3905,14.5597,14.3816,14.4885,245441.0
2020-05-06 10:30:00,16.28,16.46,16.26,16.26,249083.0,14.4974,14.6577,14.4796,14.4796,249083.0
2020-05-06 10:40:00,16.27,16.33,16.12,16.13,249303.0,14.4885,14.5419,14.3549,14.3638,249303.0
2020-05-06 10:50:00,16.14,16.19,16.08,16.13,190719.0,14.3727,14.4172,14.3193,14.3638,190719.0
2020-05-06 11:00:00,16.14,16.18,16.03,16.05,152578.0,14.3727,14.4083,14.2747,14.2926,152578.0
2020-05-06 11:10:00,16.05,16.08,15.95,15.97,215601.0,14.2926,14.3193,14.2035,14.2213,215601.0
2020-05-06 11:20:00,15.97,15.98,15.84,15.91,285426.0,14.2213,14.2302,14.1056,14.1679,285426.0
2020-05-06 11:30:00,15.91,15.92,15.81,15.9,167450.0,14.1679,14.1768,14.0788,14.159,167450.0
2020-05-06 11:40:00,15.89,15.97,15.87,15.89,115551.0,14.1501,14.2213,14.1323,14.1501,115551.0
2020-05-06 11:50:00,15.88,15.93,15.83,15.92,105684.0,14.1412,14.1857,14.0966,14.1768,105684.0
2020-05-06 12:00:00,15.93,15.98,15.89,15.91,158753.0,14.1857,14.2302,14.1501,14.1679,158753.0
2020-05-06 12:10:00,15.92,15.99,15.92,15.99,82491.0,14.1768,14.2391,14.1768,14.2391,82491.0
2020-05-06 12:20:00,15.98,16.07,15.94,16.05,140372.0,14.2302,14.3104,14.1946,14.2926,140372.0
2020-05-06 12:30:00,16.05,16.08,16.02,16.06,126122.0,14.2926,14.3193,14.2658,14.3015,126122.0
2020-05-06 12:40:00,16.06,16.07,16.0,16.02,109568.0,14.3015,14.3104,14.248,14.2658,109568.0
2020-05-06 12:50:00,16.01,16.06,15.97,16.0,98561.0,14.2569,14.3015,14.2213,14.248,98561.0
2020-05-06 13:00:00,16.01,16.02,15.9,15.92,117735.0,14.2569,14.2658,14.159,14.1768,117735.0
2020-05-06 13:10:00,15.91,15.94,15.88,15.91,82591.0,14.1679,14.1946,14.1412,14.1679,82591.0
2020-05-06 13:20:00,15.91,15.94,15.85,15.92,131811.0,14.1679,14.1946,14.1145,14.1768,131811.0
2020-05-06 13:30:00,15.91,15.97,15.9,15.95,74845.0,14.1679,14.2213,14.159,14.2035,74845.0
2020-05-06 13:40:00,15.96,16.04,15.93,16.02,114118.0,14.2124,14.2837,14.1857,14.2658,114118.0
2020-05-06 13:50:00,16.01,16.08,16.0,16.06,95301.0,14.2569,14.3193,14.248,14.3015,95301.0
2020-05-06 14:00:00,16.06,16.07,16.0,16.0,117130.0,14.3015,14.3104,14.248,14.248,117130.0
2020-05-06 14:10:00,16.01,16.02,15.95,16.01,77902.0,14.2569,14.2658,14.2035,14.2569,77902.0
2020-05-06 14:20:00,16.01,16.02,15.94,15.96,107170.0,14.2569,14.2658,14.1946,14.2124,107170.0
2020-05-06 14:30:00,15.96,15.99,15.93,15.98,142891.0,14.2124,14.2391,14.1857,14.2302,142891.0
2020-05-06 14:40:00,15.98,16.08,15.96,16.03,154589.0,14.2302,14.3193,14.2124,14.2747,154589.0
2020-05-06 14:50:00,16.03,16.07,16.01,16.02,123604.0,14.2747,14.3104,14.2569,14.2658,123604.0
2020-05-06 15:00:00,16.02,16.04,15.98,16.03,121076.0,14.2658,14.2837,14.2302,14.2747,121076.0
2020-05-06 15:10:00,16.02,16.04,15.99,16.0,134548.0,14.2658,14.2837,14.2391,14.248,134548.0
2020-05-06 15:20:00,16.01,16.01,15.92,15.96,141289.0,14.2569,14.2569,14.1768,14.2124,141289.0
2020-05-06 15:30:00,15.96,15.96,15.83,15.85,263971.0,14.2124,14.2124,14.0966,14.1145,263971.0
2020-05-06 15:40:00,15.85,15.9,15.82,15.85,354472.0,14.1145,14.159,14.0877,14.1145,354472.0
2020-05-06 15:50:00,15.86,15.89,15.81,15.82,466759.0,14.1234,14.1501,14.0788,14.0877,466759.0
2020-05-07 09:30:00,16.31,16.63,16.29,16.54,659988.0,14.5241,14.809,14.5063,14.7289,659988.0
2020-05-07 09:40:00,16.54,16.66,16.45,16.66,499212.0,14.7289,14.8358,14.6488,14.8358,499212.0
2020-05-07 09:50:00,16.67,16.67,16.52,16.54,233188.0,14.8447,14.8447,14.7111,14.7289,233188.0
2020-05-07 10:00:00,16.53,16.57,16.34,16.47,344011.0,14.72,14.7556,14.5508,14.6666,344011.0
2020-05-07 10:10:00,16.47,16.5,16.38,16.46,203057.0,14.6666,14.6933,14.5864,14.6577,203057.0
2020-05-07 10:20:00,16.46,16.54,16.42,16.52,170480.0,14.6577,14.7289,14.622,14.7111,170480.0
2020-05-07 10:30:00,16.52,16.65,16.49,16.54,221355.0,14.7111,14.8269,14.6844,14.7289,221355.0
2020-05-07 10:40:00,16.54,16.66,16.53,16.64,306686.0,14.7289,14.8358,14.72,14.818,306686.0
2020-05-07 10:50:00,16.62,16.65,16.56,16.61,244591.0,14.8001,14.8269,14.7467,14.7912,244591.0
2020-05-07 11:00:00,16.61,16.72,16.6,16.72,252474.0,14.7912,14.8892,14.7823,14.8892,252474.0
2020-05-07 11:10:00,16.72,16.76,16.69,16.74,257679.0,14.8892,14.9248,14.8625,14.907,257679.0
2020-05-07 11:20:00,16.74,16.78,16.68,16.76,326006.0,14.907,14.9426,14.8536,14.9248,326006.0
2020-05-07 11:30:00,16.76,16.83,16.73,16.76,342223.0,14.9248,14.9871,14.8981,14.9248,342223.0
2020-05-07 11:40:00,16.77,16.89,16.76,16.86,272670.0,14.9337,15.0406,14.9248,15.0139,272670.0
2020-05-07 11:50:00,16.86,16.96,16.83,16.95,508770.0,15.0139,15.1029,14.9871,15.094,508770.0
2020-05-07 12:00:00,16.95,17.0,16.92,16.99,465209.0,15.094,15.1385,15.0673,15.1296,465209.0
2020-05-07 12:10:00,16.98,17.04,16.95,17.02,557107.0,15.1207,15.1742,15.094,15.1563,557107.0
2020-05-07 12:20:00,17.02,17.05,16.99,17.01,330360.0,15.1563,15.1831,15.1296,15.1474,330360.0
2020-05-07 12:30:00,17.01,17.01,16.86,16.88,275042.0,15.1474,15.1474,15.0139,15.0317,275042.0
2020-05-07 12:40:00,16.88,16.89,16.81,16.83,509726.0,15.0317,15.0406,14.9693,14.9871,509726.0
2020-05-07 12:50:00,16.82,16.96,16.79,16.94,389304.0,14.9782,15.1029,14.9515,15.0851,389304.0
2020-05-07 13:00:00,16.95,16.97,16.88,16.91,135430.0,15.094,15.1118,15.0317,15.0584,135430.0
2020-05-07 13:10:00,16.91,16.93,16.87,16.9,207277.0,15.0584,15.0762,15.0228,15.0495,207277.0
2020-05-07 13:20:00,16.9,16.92,16.87,16.89,329019.0,15.0495,15.0673,15.0228,15.0406,329019.0
2020-05-07 13:30:00,16.9,16.92,16.85,16.88,360745.0,15.0495,15.0673,15.005,15.0317,360745.0
2020-05-07 13:40:00,16.88,16.91,16.82,16.82,211092.0,15.0317,15.0584,14.9782,14.9782,211092.0
2020-05-07 13:50:00,16.83,16.89,16.8,16.89,194271.0,14.9871,15.0406,14.9604,15.0406,194271.0
2020-05-07 14:00:00,16.88,16.89,16.74,16.83,216971.0,15.0317,15.0406,14.907,14.9871,216971.0
2020-05-07 14:10:00,16.82,16.89,16.81,16.85,233911.0,14.9782,15.0406,14.9693,15.005,233911.0
2020-05-07 14:20:00,16.86,16.86,16.7,16.75,280020.0,15.0139,15.0139,14.8714,14.9159,280020.0
2020-05-07 14:30:00,16.75,16.76,16.68,16.71,167903.0,14.9159,14.9248,14.8536,14.8803,167903.0
2020-05-07 14:40:00,16.72,16.72,16.64,16.68,480098.0,14.8892,14.8892,14.818,14.8536,480098.0
2020-05-07 14:50:00,16.68,16.69,16.58,16.67,200715.0,14.8536,14.8625,14.7645,14.8447,200715.0
2020-05-07 15:00:00,16.66,16.7,16.59,16.66,227505.0,14.8358,14.8714,14.7734,14.8358,227505.0
2020-05-07 15:10:00,16.67,16.71,16.58,16.68,252164.0,14.8447,14.8803,14.7645,14.8536,252164.0
2020-05-07 15:20:00,16.69,16.71,16.64,16.71,323904.0,14.8625,14.8803,14.818,14.8803,323904.0
2020-05-07 15:30:00,16.71,16.76,16.65,16.66,532508.0,14.8803,14.9248,14.8269,14.8358,532508.0
2020-05-07 15:40:00,16.65,16.71,16.62,16.66,362044.0,14.8269,14.8803,14.8001,14.8358,362044.0
2020-05-07 15:50:00,16.66,16.73,16.64,16.72,683198.0,14.8358,14.8981,14.818,14.8892,683198.0
2020-05-08 09:30:00,17.12,17.36,17.09,17.24,680009.0,15.2454,15.4591,15.2187,15.3523,680009.0
2020-05-08 09:40:00,17.24,17.38,17.19,17.19,379865.0,15.3523,15.4769,15.3077,15.3077,379865.0
2020-05-08 09:50:00,17.2,17.33,17.18,17.32,287904.0,15.3166,15.4324,15.2988,15.4235,287904.0
2020-05-08 10:00:00,17.32,17.5,17.31,17.48,502766.0,15.4235,15.5838,15.4146,15.566,502766.0
2020-05-08 10:10:00,17.48,17.57,17.47,17.52,474350.0,15.566,15.6461,15.5571,15.6016,474350.0
2020-05-08 10:20:00,17.52,17.58,17.32,17.32,491449.0,15.6016,15.655,15.4235,15.4235,491449.0
2020-05-08 10:30:00,17.32,17.46,17.32,17.41,409919.0,15.4235,15.5482,15.4235,15.5036,409919.0
2020-05-08 10:40:00,17.41,17.42,17.27,17.27,546672.0,15.5036,15.5125,15.379,15.379,546672.0
2020-05-08 10:50:00,17.28,17.41,17.21,17.38,241054.0,15.3879,15.5036,15.3255,15.4769,241054.0
2020-05-08 11:00:00,17.38,17.43,17.3,17.4,291994.0,15.4769,15.5214,15.4057,15.4947,291994.0
2020-05-08 11:10:00,17.4,17.47,17.36,17.37,189149.0,15.4947,15.5571,15.4591,15.468,189149.0
2020-05-08 11:20:00,17.38,17.39,17.32,17.37,259008.0,15.4769,15.4858,15.4235,15.468,259008.0
2020-05-08 11:30:00,17.36,17.45,17.24,17.25,265024.0,15.4591,15.5393,15.3523,15.3612,265024.0
2020-05-08 11:40:00,17.25,17.27,17.2,17.23,240415.0,15.3612,15.379,15.3166,15.3433,240415.0
2020-05-08 11:50:00,17.23,17.35,17.22,17.33,176401.0,15.3433,15.4502,15.3344,15.4324,176401.0
2020-05-08 12:00:00,17.33,17.36,17.28,17.32,156330.0,15.4324,15.4591,15.3879,15.4235,156330.0
2020-05-08 12:10:00,17.32,17.36,17.31,17.35,207776.0,15.4235,15.4591,15.4146,15.4502,207776.0
2020-05-08 12:20:00,17.35,17.36,17.31,17.36,182787.0,15.4502,15.4591,15.4146,15.4591,182787.0
2020-05-08 12:30:00,17.36,17.41,17.35,17.41,194857.0,15.4591,15.5036,15.4502,15.5036,194857.0
2020-05-08 12:40:00,17.41,17.42,17.37,17.39,189037.0,15.5036,15.5125,15.468,15.4858,189037.0
2020-05-08 12:50:00,17.39,17.44,17.38,17.43,149269.0,15.4858,15.5304,15.4769,15.5214,149269.0
2020-05-08 13:00:00,17.44,17.45,17.37,17.4,227498.0,15.5304,15.5393,15.468,15.4947,227498.0
2020-05-08 13:10:00,17.41,17.49,17.4,17.48,201710.0,15.5036,15.5749,15.4947,15.566,201710.0
2020-05-08 13:20:00,17.49,17.52,17.45,17.5,256785.0,15.5749,15.6016,15.5393,15.5838,256785.0
2020-05-08 13:30:00,17.5,17.55,17.43,17.46,313654.0,15.5838,15.6283,15.5214,15.5482,313654.0
2020-05-08 13:40:00,17.46,17.47,17.39,17.43,162229.0,15.5482,15.5571,15.4858,15.5214,162229.0
2020-05-08 13:50:00,17.44,17.51,17.43,17.51,223269.0,15.5304,15.5927,15.5214,15.5927,223269.0
2020-05-08 14:00:00,17.51,17.55,17.48,17.55,151456.0,15.5927,15.6283,15.566,15.6283,151456.0
2020-05-08 14:10:00,17.55,17.62,17.53,17.59,305355.0,15.6283,15.6906,15.6105,15.6639,305355.0
2020-05-08 14:20:00,17.59,17.65,17.58,17.64,250243.0,15.6639,15.7174,15.655,15.7085,250243.0
2020-05-08 14:30:00,17.63,17.68,17.6,17.66,327518.0,15.6995,15.7441,15.6728,15.7263,327518.0
2020-05-08 14:40:00,17.66,17.76,17.66,17.74,243884.0,15.7263,15.8153,15.7263,15.7975,243884.0
2020-05-08 14:50:00,17.75,17.82,17.72,17.82,228363.0,15.8064,15.8687,15.7797,15.8687,228363.0
2020-05-08 15:00:00,17.82,17.84,17.78,17.8,389379.0,15.8687,15.8866,15.8331,15.8509,389379.0
2020-05-08 15:10:00,17.79,17.79,17.69,17.75,279109.0,15.842,15.842,15.753,15.8064,279109.0
2020-05-08 15:20:00,17.75,17.75,17.67,17.68,263240.0,15.8064,15.8064,15.7352,15.7441,263240.0
2020-05-08 15:30:00,17.69,17.78,17.68,17.78,420648.0,15.753,15.8331,15.7441,15.8331,420648.0
2020-05-08 15:40:00,17.78,17.97,17.76,17.96,1075127.0,15.8331,16.0023,15.8153,15.9934,1075127.0
2020-05-08 15:50:00,17.98,18.1,17.95,18.05,2176017.0,16.0112,16.1181,15.9845,16.0736,2176017.0
2020-05-11 09:30:00,17.7,17.95,17.43,17.44,877223.0,15.7619,15.9845,15.5214,15.5304,877223.0
2020-05-11 09:40:00,17.45,17.66,17.39,17.41,442559.0,15.5393,15.7263,15.4858,15.5036,442559.0
2020-05-11 09:50:00,17.42,17.52,17.34,17.43,321928.0,15.5125,15.6016,15.4413,15.5214,321928.0
2020-05-11 10:00:00,17.44,17.5,17.36,17.38,388637.0,15.5304,15.5838,15.4591,15.4769,388637.0
2020-05-11 10:10:00,17.37,17.41,17.2,17.26,258675.0,15.468,15.5036,15.3166,15.3701,258675.0
2020-05-11 10:20:00,17.27,17.32,17.22,17.26,194820.0,15.379,15.4235,15.3344,15.3701,194820.0
2020-05-11 10:30:00,17.26,17.28,17.17,17.19,330239.0,15.3701,15.3879,15.2899,15.3077,330239.0
2020-05-11 10:40:00,17.18,17.19,17.1,17.18,266522.0,15.2988,15.3077,15.2276,15.2988,266522.0
2020-05-11 10:50:00,17.18,17.24,17.12,17.17,182782.0,15.2988,15.3523,15.2454,15.2899,182782.0
2020-05-11 11:00:00,17.17,17.34,17.15,17.32,301766.0,15.2899,15.4413,15.2721,15.4235,301766.0
2020-05-11 11:10:00,17.33,17.39,17.3,17.36,281861.0,15.4324,15.4858,15.4057,15.4591,281861.0
2020-05-11 11:20:00,17.35,17.37,17.22,17.23,232455.0,15.4502,15.468,15.3344,15.3433,232455.0
2020-05-11 11:30:00,17.23,17.37,17.23,17.36,221016.0,15.3433,15.468,15.3433,15.4591,221016.0
2020-05-11 11:40:00,17.36,17.46,17.33,17.41,197359.0,15.4591,15.5482,15.4324,15.5036,197359.0
2020-05-11 11:50:00,17.41,17.47,17.4,17.43,150808.0,15.5036,15.5571,15.4947,15.5214,150808.0
2020-05-11 12:00:00,17.42,17.5,17.4,17.41,200513.0,15.5125,15.5838,15.4947,15.5036,200513.0
2020-05-11 12:10:00,17.41,17.5,17.4,17.5,195413.0,15.5036,15.5838,15.4947,15.5838,195413.0
2020-05-11 12:20:00,17.5,17.61,17.49,17.59,280856.0,15.5838,15.6817,15.5749,15.6639,280856.0
2020-05-11 12:30:00,17.59,17.6,17.53,17.55,167723.0,15.6639,15.6728,15.6105,15.6283,167723.0
2020-05-11 12:40:00,17.55,17.59,17.46,17.46,206149.0,15.6283,15.6639,15.5482,15.5482,206149.0
2020-05-11 12:50:00,17.47,17.53,17.44,17.52,145009.0,15.5571,15.6105,15.5304,15.6016,145009.0
2020-05-11 13:00:00,17.51,17.58,17.51,17.57,153597.0,15.5927,15.655,15.5927,15.6461,153597.0
2020-05-11 13:10:00,17.57,17.6,17.56,17.58,198698.0,15.6461,15.6728,15.6372,15.655,198698.0
2020-05-11 13:20:00,17.59,17.63,17.56,17.57,181359.0,15.6639,15.6995,15.6372,15.6461,181359.0
2020-05-11 13:30:00,17.58,17.6,17.49,17.56,215270.0,15.655,15.6728,15.5749,15.6372,215270.0
2020-05-11 13:40:00,17.56,17.58,17.54,17.58,178931.0,15.6372,15.655,15.6194,15.655,178931.0
2020-05-11 13:50:00,17.58,17.59,17.47,17.51,212179.0,15.655,15.6639,15.5571,15.5927,212179.0
2020-05-11 14:00:00,17.5,17.52,17.47,17.48,210514.0,15.5838,15.6016,15.5571,15.566,210514.0
2020-05-11 14:10:00,17.48,17.48,17.38,17.43,174322.0,15.566,15.566,15.4769,15.5214,174322.0
2020-05-11 14:20:00,17.43,17.54,17.42,17.52,329062.0,15.5214,15.6194,15.5125,15.6016,329062.0
2020-05-11 14:30:00,17.53,17.61,17.52,17.6,201556.0,15.6105,15.6817,15.6016,15.6728,201556.0
2020-05-11 14:40:00,17.6,17.6,17.46,17.48,267621.0,15.6728,15.6728,15.5482,15.566,267621.0
2020-05-11 14:50:00,17.48,17.49,17.39,17.41,194065.0,15.566,15.5749,15.4858,15.5036,194065.0
2020-05-11 15:00:00,17.41,17.49,17.41,17.43,199869.0,15.5036,15.5749,15.5036,15.5214,199869.0
2020-05-11 15:10:00,17.43,17.48,17.41,17.46,232072.0,15.5214,15.566,15.5036,15.5482,232072.0
2020-05-11 15:20:00,17.46,17.48,17.4,17.45,204770.0,15.5482,15.566,15.4947,15.5393,204770.0
2020-05-11 15:30:00,17.45,17.47,17.36,17.41,345680.0,15.5393,15.5571,15.4591,15.5036,345680.0
2020-05-11 15:40:00,17.41,17.42,17.34,17.38,451251.0,15.5036,15.5125,15.4413,15.4769,451251.0
2020-05-11 15:50:00,17.39,17.43,17.34,17.37,956421.0,15.4858,15.5214,15.4413,15.468,956421.0
2020-05-12 09:30:00,17.5,17.82,17.47,17.78,569334.0,15.5838,15.8687,15.5571,15.8331,569334.0
2020-05-12 09:40:00,17.78,17.81,17.48,17.48,462596.0,15.8331,15.8598,15.566,15.566,462596.0
2020-05-12 09:50:00,17.49,17.55,17.4,17.55,407132.0,15.5749,15.6283,15.4947,15.6283,407132.0
2020-05-12 10:00:00,17.55,17.59,17.44,17.56,287345.0,15.6283,15.6639,15.5304,15.6372,287345.0
2020-05-12 10:10:00,17.57,17.66,17.53,17.64,303575.0,15.6461,15.7263,15.6105,15.7085,303575.0
2020-05-12 10:20:00,17.63,17.64,17.5,17.54,179537.0,15.6995,15.7085,15.5838,15.6194,179537.0
2020-05-12 10:30:00,17.53,17.57,17.45,17.47,213713.0,15.6105,15.6461,15.5393,15.5571,213713.0
2020-05-12 10:40:00,17.48,17.52,17.29,17.31,228595.0,15.566,15.6016,15.3968,15.4146,228595.0
2020-05-12 10:50:00,17.3,17.36,17.27,17.3,191235.0,15.4057,15.4591,15.379,15.4057,191235.0
2020-05-12 11:00:00,17.3,17.48,17.26,17.47,248606.0,15.4057,15.566,15.3701,15.5571,248606.0
2020-05-12 11:10:00,17.47,17.48,17.31,17.37,169378.0,15.5571,15.566,15.4146,15.468,169378.0
2020-05-12 11:20:00,17.36,17.42,17.32,17.32,179491.0,15.4591,15.5125,15.4235,15.4235,179491.0
2020-05-12 11:30:00,17.32,17.41,17.25,17.37,319691.0,15.4235,15.5036,15.3612,15.468,319691.0
2020-05-12 11:40:00,17.38,17.38,17.25,17.28,95118.0,15.4769,15.4769,15.3612,15.3879,95118.0
2020-05-12 11:50:00,17.28,17.38,17.27,17.38,88534.0,15.3879,15.4769,15.379,15.4769,88534.0
2020-05-12 12:00:00,17.37,17.37,17.31,17.34,141850.0,15.468,15.468,15.4146,15.4413,141850.0
2020-05-12 12:10:00,17.34,17.44,17.31,17.42,142192.0,15.4413,15.5304,15.4146,15.5125,142192.0
2020-05-12 12:20:00,17.41,17.49,17.41,17.47,135269.0,15.5036,15.5749,15.5036,15.5571,135269.0
2020-05-12 12:30:00,17.46,17.51,17.45,17.5,111580.0,15.5482,15.5927,15.5393,15.5838,111580.0
2020-05-12 12:40:00,17.49,17.5,17.43,17.43,80476.0,15.5749,15.5838,15.5214,15.5214,80476.0
2020-05-12 12:50:00,17.43,17.47,17.38,17.44,123267.0,15.5214,15.5571,15.4769,15.5304,123267.0
2020-05-12 13:00:00,17.44,17.45,17.38,17.39,228541.0,15.5304,15.5393,15.4769,15.4858,228541.0
2020-05-12 13:10:00,17.38,17.39,17.19,17.21,341433.0,15.4769,15.4858,15.3077,15.3255,341433.0
2020-05-12 13:20:00,17.22,17.22,17.04,17.12,461442.0,15.3344,15.3344,15.1742,15.2454,461442.0
2020-05-12 13:30:00,17.12,17.16,17.1,17.13,303576.0,15.2454,15.281,15.2276,15.2543,303576.0
2020-05-12 13:40:00,17.13,17.13,17.08,17.08,154738.0,15.2543,15.2543,15.2098,15.2098,154738.0
2020-05-12 13:50:00,17.08,17.19,17.07,17.18,266504.0,15.2098,15.3077,15.2009,15.2988,266504.0
2020-05-12 14:00:00,17.18,17.19,17.1,17.11,133862.0,15.2988,15.3077,15.2276,15.2365,133862.0
2020-05-12 14:10:00,17.1,17.12,17.01,17.04,213301.0,15.2276,15.2454,15.1474,15.1742,213301.0
2020-05-12 14:20:00,17.04,17.05,16.97,16.98,239052.0,15.1742,15.1831,15.1118,15.1207,239052.0
2020-05-12 14:30:00,16.98,17.01,16.95,16.98,178809.0,15.1207,15.1474,15.094,15.1207,178809.0
2020-05-12 14:40:00,16.98,17.0,16.9,16.91,230903.0,15.1207,15.1385,15.0495,15.0584,230903.0
2020-05-12 14:50:00,16.91,17.06,16.9,17.05,299284.0,15.0584,15.192,15.0495,15.1831,299284.0
2020-05-12 15:00:00,17.05,17.44,17.05,17.44,725565.0,15.1831,15.5304,15.1831,15.5304,725565.0
2020-05-12 15:10:00,17.43,17.5,17.31,17.38,631964.0,15.5214,15.5838,15.4146,15.4769,631964.0
2020-05-12 15:20:00,17.37,17.56,17.35,17.46,718187.0,15.468,15.6372,15.4502,15.5482,718187.0
2020-05-12 15:30:00,17.46,17.48,17.26,17.3,419832.0,15.5482,15.566,15.3701,15.4057,419832.0
2020-05-12 15:40:00,17.3,17.3,17.16,17.16,437573.0,15.4057,15.4057,15.281,15.281,437573.0
2020-05-12 15:50:00,17.16,17.18,17.04,17.08,895882.0,15.281,15.2988,15.1742,15.2098,895882.0
2020-05-13 09:30:00,16.87,16.96,16.36,16.54,706748.0,15.0228,15.1029,14.5686,14.7289,706748.0
2020-05-13 09:40:00,16.54,16.67,16.45,16.57,320479.0,14.7289,14.8447,14.6488,14.7556,320479.0
2020-05-13 09:50:00,16.56,16.56,16.22,16.28,697267.0,14.7467,14.7467,14.4439,14.4974,697267.0
2020-05-13 10:00:00,16.29,16.4,16.27,16.32,349733.0,14.5063,14.6042,14.4885,14.533,349733.0
2020-05-13 10:10:00,16.32,16.38,16.26,16.28,314032.0,14.533,14.5864,14.4796,14.4974,314032.0
2020-05-13 10:20:00,16.27,16.34,16.08,16.34,403883.0,14.4885,14.5508,14.3193,14.5508,403883.0
2020-05-13 10:30:00,16.33,16.57,16.28,16.31,454593.0,14.5419,14.7556,14.4974,14.5241,454593.0
2020-05-13 10:40:00,16.32,16.36,16.04,16.07,323168.0,14.533,14.5686,14.2837,14.3104,323168.0
2020-05-13 10:50:00,16.06,16.15,16.0,16.03,214600.0,14.3015,14.3816,14.248,14.2747,214600.0
2020-05-13 11:00:00,16.02,16.09,15.97,16.01,632058.0,14.2658,14.3282,14.2213,14.2569,632058.0
2020-05-13 11:10:00,16.01,16.06,15.95,16.0,293553.0,14.2569,14.3015,14.2035,14.248,293553.0
2020-05-13 11:20:00,16.0,16.07,15.97,16.06,377242.0,14.248,14.3104,14.2213,14.3015,377242.0
2020-05-13 11:30:00,16.06,16.12,16.0,16.01,246617.0,14.3015,14.3549,14.248,14.2569,246617.0
2020-05-13 11:40:00,16.0,16.11,15.99,16.05,334322.0,14.248,14.346,14.2391,14.2926,334322.0
2020-05-13 11:50:00,16.06,16.1,15.96,16.0,299508.0,14.3015,14.3371,14.2124,14.248,299508.0
2020-05-13 12:00:00,16.0,16.04,15.87,15.9,370207.0,14.248,14.2837,14.1323,14.159,370207.0
2020-05-13 12:10:00,15.9,15.92,15.78,15.79,438675.0,14.159,14.1768,14.0521,14.061,438675.0
2020-05-13 12:20:00,15.79,15.99,15.78,15.95,322705.0,14.061,14.2391,14.0521,14.2035,322705.0
2020-05-13 12:30:00,15.95,16.09,15.95,15.98,220878.0,14.2035,14.3282,14.2035,14.2302,220878.0
2020-05-13 12:40:00,15.98,15.98,15.83,15.89,226699.0,14.2302,14.2302,14.0966,14.1501,226699.0
2020-05-13 12:50:00,15.89,15.89,15.8,15.84,201959.0,14.1501,14.1501,14.0699,14.1056,201959.0
2020-05-13 13:00:00,15.84,15.87,15.78,15.86,215908.0,14.1056,14.1323,14.0521,14.1234,215908.0
2020-05-13 13:10:00,15.86,16.07,15.86,16.04,342040.0,14.1234,14.3104,14.1234,14.2837,342040.0
2020-05-13 13:20:00,16.04,16.07,15.94,15.98,197899.0,14.2837,14.3104,14.1946,14.2302,197899.0
2020-05-13 13:30:00,15.99,16.05,15.94,15.98,163180.0,14.2391,14.2926,14.1946,14.2302,163180.0
2020-05-13 13:40:00,15.98,16.0,15.92,15.95,118705.0,14.2302,14.248,14.1768,14.2035,118705.0
2020-05-13 13:50:00,15.95,15.95,15.85,15.9,263386.0,14.2035,14.2035,14.1145,14.159,263386.0
2020-05-13 14:00:00,15.9,15.95,15.85,15.88,247264.0,14.159,14.2035,14.1145,14.1412,247264.0
2020-05-13 14:10:00,15.87,15.93,15.83,15.86,280663.0,14.1323,14.1857,14.0966,14.1234,280663.0
2020-05-13 14:20:00,15.86,15.9,15.82,15.88,306574.0,14.1234,14.159,14.0877,14.1412,306574.0
2020-05-13 14:30:00,15.88,15.97,15.87,15.95,240968.0,14.1412,14.2213,14.1323,14.2035,240968.0
2020-05-13 14:40:00,15.95,15.96,15.81,15.83,206004.0,14.2035,14.2124,14.0788,14.0966,206004.0
2020-05-13 14:50:00,15.84,15.85,15.76,15.76,238119.0,14.1056,14.1145,14.0343,14.0343,238119.0
2020-05-13 15:00:00,15.77,15.88,15.76,15.79,299494.0,14.0432,14.1412,14.0343,14.061,299494.0
2020-05-13 15:10:00,15.79,15.86,15.78,15.82,362915.0,14.061,14.1234,14.0521,14.0877,362915.0
2020-05-13 15:20:00,15.83,15.83,15.75,15.76,351515.0,14.0966,14.0966,14.0254,14.0343,351515.0
2020-05-13 15:30:00,15.76,15.9,15.75,15.87,429836.0,14.0343,14.159,14.0254,14.1323,429836.0
2020-05-13 15:40:00,15.87,15.91,15.81,15.87,436039.0,14.1323,14.1679,14.0788,14.1323,436039.0
2020-05-13 15:50:00,15.87,15.93,15.83,15.85,985343.0,14.1323,14.1857,14.0966,14.1145,985343.0
2020-05-14 09:30:00,15.5,15.55,15.18,15.3,1333950.0,13.8028,13.8473,13.5178,13.6247,1333950.0
2020-05-14 09:40:00,15.3,15.33,15.14,15.28,504193.0,13.6247,13.6514,13.4822,13.6069,504193.0
2020-05-14 09:50:00,15.28,15.34,15.18,15.27,366058.0,13.6069,13.6603,13.5178,13.598,366058.0
2020-05-14 10:00:00,15.27,15.48,15.17,15.47,319201.0,13.598,13.785,13.5089,13.7761,319201.0
2020-05-14 10:10:00,15.46,15.61,15.39,15.54,399626.0,13.7672,13.9007,13.7048,13.8384,399626.0
2020-05-14 10:20:00,15.54,15.81,15.54,15.69,297836.0,13.8384,14.0788,13.8384,13.972,297836.0
2020-05-14 10:30:00,15.69,16.23,15.68,16.22,339233.0,13.972,14.4528,13.9631,14.4439,339233.0
2020-05-14 10:40:00,16.22,16.24,16.05,16.2,524834.0,14.4439,14.4618,14.2926,14.4261,524834.0
2020-05-14 10:50:00,16.2,16.44,16.15,16.29,478044.0,14.4261,14.6399,14.3816,14.5063,478044.0
2020-05-14 11:00:00,16.29,16.53,16.29,16.37,451907.0,14.5063,14.72,14.5063,14.5775,451907.0
2020-05-14 11:10:00,16.37,16.44,16.23,16.35,384185.0,14.5775,14.6399,14.4528,14.5597,384185.0
2020-05-14 11:20:00,16.35,16.35,15.95,15.96,305331.0,14.5597,14.5597,14.2035,14.2124,305331.0
2020-05-14 11:30:00,15.96,16.05,15.8,15.83,293821.0,14.2124,14.2926,14.0699,14.0966,293821.0
2020-05-14 11:40:00,15.83,15.9,15.76,15.85,407190.0,14.0966,14.159,14.0343,14.1145,407190.0
2020-05-14 11:50:00,15.85,16.1,15.84,16.01,240686.0,14.1145,14.3371,14.1056,14.2569,240686.0
2020-05-14 12:00:00,16.01,16.13,15.97,16.1,159779.0,14.2569,14.3638,14.2213,14.3371,159779.0
2020-05-14 12:10:00,16.09,16.18,16.04,16.05,168190.0,14.3282,14.4083,14.2837,14.2926,168190.0
2020-05-14 12:20:00,16.05,16.06,15.9,15.94,217094.0,14.2926,14.3015,14.159,14.1946,217094.0
2020-05-14 12:30:00,15.94,16.01,15.93,15.97,144260.0,14.1946,14.2569,14.1857,14.2213,144260.0
2020-05-14 12:40:00,15.97,16.11,15.94,16.11,405598.0,14.2213,14.346,14.1946,14.346,405598.0
2020-05-14 12:50:00,16.11,16.23,16.08,16.16,202008.0,14.346,14.4528,14.3193,14.3905,202008.0
2020-05-14 13:00:00,16.16,16.19,16.08,16.12,91692.0,14.3905,14.4172,14.3193,14.3549,91692.0
2020-05-14 13:10:00,16.12,16.22,16.11,16.21,145442.0,14.3549,14.4439,14.346,14.435,145442.0
2020-05-14 13:20:00,16.21,16.31,16.19,16.3,167985.0,14.435,14.5241,14.4172,14.5152,167985.0
2020-05-14 13:30:00,16.3,16.33,16.19,16.21,148313.0,14.5152,14.5419,14.4172,14.435,148313.0
2020-05-14 13:40:00,16.2,16.28,16.16,16.25,158030.0,14.4261,14.4974,14.3905,14.4707,158030.0
2020-05-14 13:50:00,16.25,16.26,16.12,16.16,146946.0,14.4707,14.4796,14.3549,14.3905,146946.0
2020-05-14 14:00:00,16.16,16.16,16.07,16.15,230142.0,14.3905,14.3905,14.3104,14.3816,230142.0
2020-05-14 14:10:00,16.16,16.18,16.08,16.12,97636.0,14.3905,14.4083,14.3193,14.3549,97636.0
2020-05-14 14:20:00,16.12,16.17,16.11,16.15,101802.0,14.3549,14.3994,14.346,14.3816,101802.0
2020-05-14 14:30:00,16.16,16.18,16.08,16.08,88338.0,14.3905,14.4083,14.3193,14.3193,88338.0
2020-05-14 14:40:00,16.09,16.11,16.0,16.04,128753.0,14.3282,14.346,14.248,14.2837,128753.0
2020-05-14 14:50:00,16.03,16.12,16.02,16.07,116162.0,14.2747,14.3549,14.2658,14.3104,116162.0
2020-05-14 15:00:00,16.07,16.13,16.05,16.11,153333.0,14.3104,14.3638,14.2926,14.346,153333.0
2020-05-14 15:10:00,16.11,16.12,16.04,16.04,142648.0,14.346,14.3549,14.2837,14.2837,142648.0
2020-05-14 15:20:00,16.04,16.11,15.99,16.07,250934.0,14.2837,14.346,14.2391,14.3104,250934.0
2020-05-14 15:30:00,16.07,16.12,16.04,16.06,297652.0,14.3104,14.3549,14.2837,14.3015,297652.0
2020-05-14 15:40:00,16.05,16.06,15.95,15.99,380473.0,14.2926,14.3015,14.2035,14.2391,380473.0
2020-05-14 15:50:00,15.99,16.11,15.99,16.1,698711.0,14.2391,14.346,14.2391,14.3371,698711.0
2020-05-15 09:30:00,15.98,16.18,15.83,16.17,588544.0,14.2302,14.4083,14.0966,14.3994,588544.0
2020-05-15 09:40:00,16.17,16.23,16.0,16.09,227415.0,14.3994,14.4528,14.248,14.3282,227415.0
2020-05-15 09:50:00,16.09,16.29,16.09,16.17,110118.0,14.3282,14.5063,14.3282,14.3994,110118.0
2020-05-15 10:00:00,16.18,16.29,16.02,16.27,365685.0,14.4083,14.5063,14.2658,14.4885,365685.0
2020-05-15 10:10:00,16.27,16.39,16.24,16.32,192766.0,14.4885,14.5953,14.4618,14.533,192766.0
2020-05-15 10:20:00,16.32,16.45,16.31,16.4,234964.0,14.533,14.6488,14.5241,14.6042,234964.0
2020-05-15 10:30:00,16.39,16.51,16.36,16.44,271765.0,14.5953,14.7022,14.5686,14.6399,271765.0
2020-05-15 10:40:00,16.45,16.49,16.36,16.39,238546.0,14.6488,14.6844,14.5686,14.5953,238546.0
2020-05-15 10:50:00,16.38,16.38,16.23,16.29,185450.0,14.5864,14.5864,14.4528,14.5063,185450.0
2020-05-15 11:00:00,16.28,16.29,16.12,16.16,149403.0,14.4974,14.5063,14.3549,14.3905,149403.0
2020-05-15 11:10:00,16.15,16.2,16.03,16.16,240921.0,14.3816,14.4261,14.2747,14.3905,240921.0
2020-05-15 11:20:00,16.16,16.25,16.14,16.18,189617.0,14.3905,14.4707,14.3727,14.4083,189617.0
2020-05-15 11:30:00,16.17,16.22,16.1,16.12,137623.0,14.3994,14.4439,14.3371,14.3549,137623.0
2020-05-15 11:40:00,16.13,16.14,16.01,16.03,283002.0,14.3638,14.3727,14.2569,14.2747,283002.0
2020-05-15 11:50:00,16.03,16.18,16.02,16.14,150467.0,14.2747,14.4083,14.2658,14.3727,150467.0
2020-05-15 12:00:00,16.13,16.26,16.11,16.26,116686.0,14.3638,14.4796,14.346,14.4796,116686.0
2020-05-15 12:10:00,16.25,16.26,16.11,16.16,121747.0,14.4707,14.4796,14.346,14.3905,121747.0
2020-05-15 12:20:00,16.16,16.24,16.16,16.21,101046.0,14.3905,14.4618,14.3905,14.435,101046.0
2020-05-15 12:30:00,16.2,16.23,16.16,16.18,144668.0,14.4261,14.4528,14.3905,14.4083,144668.0
2020-05-15 12:40:00,16.19,16.24,16.13,16.17,141610.0,14.4172,14.4618,14.3638,14.3994,141610.0
2020-05-15 12:50:00,16.17,16.18,16.09,16.14,102737.0,14.3994,14.4083,14.3282,14.3727,102737.0
2020-05-15 13:00:00,16.14,16.18,16.06,16.07,119098.0,14.3727,14.4083,14.3015,14.3104,119098.0
2020-05-15 13:10:00,16.07,16.14,16.06,16.08,102979.0,14.3104,14.3727,14.3015,14.3193,102979.0
2020-05-15 13:20:00,16.08,16.1,16.05,16.06,85414.0,14.3193,14.3371,14.2926,14.3015,85414.0
2020-05-15 13:30:00,16.06,16.13,16.05,16.12,91821.0,14.3015,14.3638,14.2926,14.3549,91821.0
2020-05-15 13:40:00,16.12,16.16,16.04,16.04,152321.0,14.3549,14.3905,14.2837,14.2837,152321.0
2020-05-15 13:50:00,16.04,16.11,16.03,16.09,103713.0,14.2837,14.346,14.2747,14.3282,103713.0
2020-05-15 14:00:00,16.09,16.36,16.08,16.32,259808.0,14.3282,14.5686,14.3193,14.533,259808.0
2020-05-15 14:10:00,16.32,16.4,16.29,16.36,378232.0,14.533,14.6042,14.5063,14.5686,378232.0
2020-05-15 14:20:00,16.36,16.38,16.27,16.3,192016.0,14.5686,14.5864,14.4885,14.5152,192016.0
2020-05-15 14:30:00,16.3,16.3,16.18,16.21,126177.0,14.5152,14.5152,14.4083,14.435,126177.0
2020-05-15 14:40:00,16.21,16.22,16.13,16.17,127875.0,14.435,14.4439,14.3638,14.3994,127875.0
2020-05-15 14:50:00,16.16,16.2,16.06,16.07,117005.0,14.3905,14.4261,14.3015,14.3104,117005.0
2020-05-15 15:00:00,16.08,16.13,16.05,16.11,184720.0,14.3193,14.3638,14.2926,14.346,184720.0
2020-05-15 15:10:00,16.11,16.15,16.06,16.13,144867.0,14.346,14.3816,14.3015,14.3638,144867.0
2020-05-15 15:20:00,16.14,16.17,16.09,16.1,163906.0,14.3727,14.3994,14.3282,14.3371,163906.0
2020-05-15 15:30:00,16.1,16.11,16.0,16.02,263750.0,14.3371,14.346,14.248,14.2658,263750.0
2020-05-15 15:40:00,16.02,16.02,15.94,15.99,412999.0,14.2658,14.2658,14.1946,14.2391,412999.0
2020-05-15 15:50:00,15.98,15.99,15.88,15.97,901867.0,14.2302,14.2391,14.1412,14.2213,901867.0
2020-05-18 09:30:00,17.04,17.79,17.0,17.78,1641424.0,15.1742,15.842,15.1385,15.8331,1641424.0
2020-05-18 09:40:00,17.77,17.79,17.43,17.55,717422.0,15.8242,15.842,15.5214,15.6283,717422.0
2020-05-18 09:50:00,17.55,17.59,17.29,17.32,638202.0,15.6283,15.6639,15.3968,15.4235,638202.0
2020-05-18 10:00:00,17.32,17.33,17.2,17.23,415569.0,15.4235,15.4324,15.3166,15.3433,415569.0
2020-05-18 10:10:00,17.24,17.25,17.07,17.23,367100.0,15.3523,15.3612,15.2009,15.3433,367100.0
2020-05-18 10:20:00,17.23,17.28,17.15,17.25,216064.0,15.3433,15.3879,15.2721,15.3612,216064.0
2020-05-18 10:30:00,17.24,17.45,17.22,17.44,284839.0,15.3523,15.5393,15.3344,15.5304,284839.0
2020-05-18 10:40:00,17.45,17.49,17.35,17.41,332251.0,15.5393,15.5749,15.4502,15.5036,332251.0
2020-05-18 10:50:00,17.41,17.41,17.21,17.23,209971.0,15.5036,15.5036,15.3255,15.3433,209971.0
2020-05-18 11:00:00,17.23,17.39,17.2,17.39,311792.0,15.3433,15.4858,15.3166,15.4858,311792.0
2020-05-18 11:10:00,17.39,17.44,17.35,17.41,330139.0,15.4858,15.5304,15.4502,15.5036,330139.0
2020-05-18 11:20:00,17.42,17.65,17.42,17.65,436463.0,15.5125,15.7174,15.5125,15.7174,436463.0
2020-05-18 11:30:00,17.65,17.66,17.56,17.6,458683.0,15.7174,15.7263,15.6372,15.6728,458683.0
2020-05-18 11:40:00,17.6,17.64,17.51,17.52,260116.0,15.6728,15.7085,15.5927,15.6016,260116.0
2020-05-18 11:50:00,17.52,17.64,17.5,17.61,276604.0,15.6016,15.7085,15.5838,15.6817,276604.0
2020-05-18 12:00:00,17.62,17.68,17.59,17.66,225840.0,15.6906,15.7441,15.6639,15.7263,225840.0
2020-05-18 12:10:00,17.66,17.69,17.6,17.62,226629.0,15.7263,15.753,15.6728,15.6906,226629.0
2020-05-18 12:20:00,17.62,17.67,17.57,17.59,340284.0,15.6906,15.7352,15.6461,15.6639,340284.0
2020-05-18 12:30:00,17.59,17.64,17.56,17.62,230638.0,15.6639,15.7085,15.6372,15.6906,230638.0
2020-05-18 12:40:00,17.62,17.63,17.53,17.55,145770.0,15.6906,15.6995,15.6105,15.6283,145770.0
2020-05-18 12:50:00,17.56,17.61,17.53,17.59,174244.0,15.6372,15.6817,15.6105,15.6639,174244.0
2020-05-18 13:00:00,17.59,17.69,17.59,17.69,182992.0,15.6639,15.753,15.6639,15.753,182992.0
2020-05-18 13:10:00,17.69,17.72,17.65,17.71,216018.0,15.753,15.7797,15.7174,15.7708,216018.0
2020-05-18 13:20:00,17.71,17.71,17.66,17.7,176586.0,15.7708,15.7708,15.7263,15.7619,176586.0
2020-05-18 13:30:00,17.71,17.71,17.44,17.51,455093.0,15.7708,15.7708,15.5304,15.5927,455093.0
2020-05-18 13:40:00,17.5,17.56,17.47,17.53,341916.0,15.5838,15.6372,15.5571,15.6105,341916.0
2020-05-18 13:50:00,17.53,17.62,17.49,17.61,153021.0,15.6105,15.6906,15.5749,15.6817,153021.0
2020-05-18 14:00:00,17.62,17.67,17.59,17.61,143634.0,15.6906,15.7352,15.6639,15.6817,143634.0
2020-05-18 14:10:00,17.61,17.62,17.46,17.47,175297.0,15.6817,15.6906,15.5482,15.5571,175297.0
2020-05-18 14:20:00,17.48,17.56,17.46,17.55,204077.0,15.566,15.6372,15.5482,15.6283,204077.0
2020-05-18 14:30:00,17.55,17.73,17.55,17.73,227915.0,15.6283,15.7886,15.6283,15.7886,227915.0
2020-05-18 14:40:00,17.72,17.77,17.69,17.73,235240.0,15.7797,15.8242,15.753,15.7886,235240.0
2020-05-18 14:50:00,17.72,17.79,17.7,17.78,168316.0,15.7797,15.842,15.7619,15.8331,168316.0
2020-05-18 15:00:00,17.77,17.83,17.75,17.8,309516.0,15.8242,15.8776,15.8064,15.8509,309516.0
2020-05-18 15:10:00,17.8,17.82,17.75,17.82,367324.0,15.8509,15.8687,15.8064,15.8687,367324.0
2020-05-18 15:20:00,17.81,17.93,17.8,17.9,333801.0,15.8598,15.9667,15.8509,15.94,333801.0
2020-05-18 15:30:00,17.91,17.99,17.88,17.9,459108.0,15.9489,16.0201,15.9222,15.94,459108.0
2020-05-18 15:40:00,17.91,18.05,17.89,18.03,969271.0,15.9489,16.0736,15.9311,16.0557,969271.0
2020-05-18 15:50:00,18.03,18.09,17.93,17.95,1178638.0,16.0557,16.1092,15.9667,15.9845,1178638.0
2020-05-19 09:30:00,17.81,17.86,17.05,17.24,992800.0,15.8598,15.9044,15.1831,15.3523,992800.0
2020-05-19 09:40:00,17.23,17.26,17.09,17.13,449889.0,15.3433,15.3701,15.2187,15.2543,449889.0
2020-05-19 09:50:00,17.13,17.51,17.09,17.51,379162.0,15.2543,15.5927,15.2187,15.5927,379162.0
2020-05-19 10:00:00,17.52,17.65,17.35,17.61,408341.0,15.6016,15.7174,15.4502,15.6817,408341.0
2020-05-19 10:10:00,17.6,17.69,17.48,17.5,677873.0,15.6728,15.753,15.566,15.5838,677873.0
2020-05-19 10:20:00,17.49,17.55,17.36,17.39,275239.0,15.5749,15.6283,15.4591,15.4858,275239.0
2020-05-19 10:30:00,17.4,17.45,17.22,17.28,252469.0,15.4947,15.5393,15.3344,15.3879,252469.0
2020-05-19 10:40:00,17.28,17.39,17.2,17.38,189978.0,15.3879,15.4858,15.3166,15.4769,189978.0
2020-05-19 10:50:00,17.39,17.58,17.38,17.39,252297.0,15.4858,15.655,15.4769,15.4858,252297.0
2020-05-19 11:00:00,17.4,17.53,17.35,17.5,162692.0,15.4947,15.6105,15.4502,15.5838,162692.0
2020-05-19 11:10:00,17.5,17.52,17.32,17.47,211611.0,15.5838,15.6016,15.4235,15.5571,211611.0
2020-05-19 11:20:00,17.47,17.57,17.43,17.49,207215.0,15.5571,15.6461,15.5214,15.5749,207215.0
2020-05-19 11:30:00,17.48,17.61,17.43,17.45,187559.0,15.566,15.6817,15.5214,15.5393,187559.0
2020-05-19 11:40:00,17.44,17.52,17.34,17.34,168974.0,15.5304,15.6016,15.4413,15.4413,168974.0
2020-05-19 11:50:00,17.34,17.42,17.33,17.41,108143.0,15.4413,15.5125,15.4324,15.5036,108143.0
2020-05-19 12:00:00,17.42,17.48,17.41,17.48,135316.0,15.5125,15.566,15.5036,15.566,135316.0
2020-05-19 12:10:00,17.48,17.5,17.42,17.43,155489.0,15.566,15.5838,15.5125,15.5214,155489.0
2020-05-19 12:20:00,17.43,17.5,17.42,17.46,138396.0,15.5214,15.5838,15.5125,15.5482,138396.0
2020-05-19 12:30:00,17.46,17.47,17.41,17.45,123145.0,15.5482,15.5571,15.5036,15.5393,123145.0
2020-05-19 12:40:00,17.45,17.51,17.44,17.49,149211.0,15.5393,15.5927,15.5304,15.5749,149211.0
2020-05-19 12:50:00,17.49,17.53,17.48,17.5,129113.0,15.5749,15.6105,15.566,15.5838,129113.0
2020-05-19 13:00:00,17.49,17.51,17.39,17.45,183408.0,15.5749,15.5927,15.4858,15.5393,183408.0
2020-05-19 13:10:00,17.45,17.52,17.45,17.5,117835.0,15.5393,15.6016,15.5393,15.5838,117835.0
2020-05-19 13:20:00,17.5,17.53,17.47,17.48,127623.0,15.5838,15.6105,15.5571,15.566,127623.0
2020-05-19 13:30:00,17.47,17.48,17.38,17.38,147794.0,15.5571,15.566,15.4769,15.4769,147794.0
2020-05-19 13:40:00,17.39,17.54,17.39,17.48,174912.0,15.4858,15.6194,15.4858,15.566,174912.0
2020-05-19 13:50:00,17.48,17.52,17.43,17.49,117051.0,15.566,15.6016,15.5214,15.5749,117051.0
2020-05-19 14:00:00,17.5,17.56,17.45,17.55,138922.0,15.5838,15.6372,15.5393,15.6283,138922.0
2020-05-19 14:10:00,17.55,17.57,17.52,17.57,108643.0,15.6283,15.6461,15.6016,15.6461,108643.0
2020-05-19 14:20:00,17.57,17.73,17.56,17.61,624010.0,15.6461,15.7886,15.6372,15.6817,624010.0
2020-05-19 14:30:00,17.61,17.62,17.5,17.53,165743.0,15.6817,15.6906,15.5838,15.6105,165743.0
2020-05-19 14:40:00,17.53,17.6,17.52,17.6,131659.0,15.6105,15.6728,15.6016,15.6728,131659.0
2020-05-19 14:50:00,17.6,17.6,17.27,17.3,512733.0,15.6728,15.6728,15.379,15.4057,512733.0
2020-05-19 15:00:00,17.3,17.48,17.27,17.46,390689.0,15.4057,15.566,15.379,15.5482,390689.0
2020-05-19 15:10:00,17.46,17.54,17.44,17.47,204519.0,15.5482,15.6194,15.5304,15.5571,204519.0
2020-05-19 15:20:00,17.48,17.48,17.32,17.38,366142.0,15.566,15.566,15.4235,15.4769,366142.0
2020-05-19 15:30:00,17.37,17.38,17.21,17.26,467767.0,15.468,15.4769,15.3255,15.3701,467767.0
2020-05-19 15:40:00,17.25,17.28,17.18,17.18,430511.0,15.3612,15.3879,15.2988,15.2988,430511.0
2020-05-19 15:50:00,17.19,17.22,17.1,17.11,735593.0,15.3077,15.3344,15.2276,15.2365,735593.0
2020-05-20 09:30:00,17.47,17.63,17.3,17.56,675779.0,15.5571,15.6995,15.4057,15.6372,675779.0
2020-05-20 09:40:00,17.57,17.78,17.57,17.75,501555.0,15.6461,15.8331,15.6461,15.8064,501555.0
2020-05-20 09:50:00,17.76,17.81,17.6,17.69,459326.0,15.8153,15.8598,15.6728,15.753,459326.0
2020-05-20 10:00:00,17.69,17.82,17.61,17.73,602637.0,15.753,15.8687,15.6817,15.7886,602637.0
2020-05-20 10:10:00,17.74,17.83,17.71,17.76,246483.0,15.7975,15.8776,15.7708,15.8153,246483.0
2020-05-20 10:20:00,17.76,17.83,17.68,17.79,253953.0,15.8153,15.8776,15.7441,15.842,253953.0
2020-05-20 10:30:00,17.8,17.86,17.74,17.82,233194.0,15.8509,15.9044,15.7975,15.8687,233194.0
2020-05-20 10:40:00,17.82,17.89,17.76,17.8,317714.0,15.8687,15.9311,15.8153,15.8509,317714.0
2020-05-20 10:50:00,17.8,17.83,17.71,17.71,322185.0,15.8509,15.8776,15.7708,15.7708,322185.0
2020-05-20 11:00:00,17.72,17.8,17.66,17.74,357129.0,15.7797,15.8509,15.7263,15.7975,357129.0
2020-05-20 11:10:00,17.74,17.87,17.7,17.86,227145.0,15.7975,15.9133,15.7619,15.9044,227145.0
2020-05-20 11:20:00,17.86,17.91,17.82,17.9,136496.0,15.9044,15.9489,15.8687,15.94,136496.0
2020-05-20 11:30:00,17.89,17.92,17.81,17.85,236896.0,15.9311,15.9578,15.8598,15.8955,236896.0
2020-05-20 11:40:00,17.85,17.89,17.82,17.86,107756.0,15.8955,15.9311,15.8687,15.9044,107756.0
2020-05-20 11:50:00,17.86,17.89,17.8,17.8,99532.0,15.9044,15.9311,15.8509,15.8509,99532.0
2020-05-20 12:00:00,17.8,17.83,17.74,17.76,155217.0,15.8509,15.8776,15.7975,15.8153,155217.0
2020-05-20 12:10:00,17.76,17.8,17.74,17.79,180866.0,15.8153,15.8509,15.7975,15.842,180866.0
2020-05-20 12:20:00,17.79,17.89,17.79,17.88,211684.0,15.842,15.9311,15.842,15.9222,211684.0
2020-05-20 12:30:00,17.88,17.9,17.85,17.88,132656.0,15.9222,15.94,15.8955,15.9222,132656.0
2020-05-20 12:40:00,17.88,17.94,17.85,17.93,202689.0,15.9222,15.9756,15.8955,15.9667,202689.0
2020-05-20 12:50:00,17.94,18.03,17.94,18.01,460374.0,15.9756,16.0557,15.9756,16.0379,460374.0
2020-05-20 13:00:00,18.01,18.02,17.96,17.99,431967.0,16.0379,16.0468,15.9934,16.0201,431967.0
2020-05-20 13:10:00,17.99,18.06,17.98,18.01,217028.0,16.0201,16.0825,16.0112,16.0379,217028.0
2020-05-20 13:20:00,18.01,18.02,17.91,17.98,256303.0,16.0379,16.0468,15.9489,16.0112,256303.0
2020-05-20 13:30:00,17.99,18.0,17.91,17.95,235663.0,16.0201,16.029,15.9489,15.9845,235663.0
2020-05-20 13:40:00,17.95,18.03,17.93,18.01,238854.0,15.9845,16.0557,15.9667,16.0379,238854.0
2020-05-20 13:50:00,18.02,18.04,17.98,18.03,193502.0,16.0468,16.0647,16.0112,16.0557,193502.0
2020-05-20 14:00:00,18.02,18.05,17.95,18.01,172402.0,16.0468,16.0736,15.9845,16.0379,172402.0
2020-05-20 14:10:00,18.0,18.03,17.98,18.0,143352.0,16.029,16.0557,16.0112,16.029,143352.0
2020-05-20 14:20:00,18.01,18.12,18.0,18.1,273044.0,16.0379,16.1359,16.029,16.1181,273044.0
2020-05-20 14:30:00,18.09,18.15,18.07,18.08,114673.0,16.1092,16.1626,16.0914,16.1003,114673.0
2020-05-20 14:40:00,18.08,18.16,18.06,18.16,199517.0,16.1003,16.1715,16.0825,16.1715,199517.0
2020-05-20 14:50:00,18.16,18.2,18.14,18.14,219724.0,16.1715,16.2071,16.1537,16.1537,219724.0
2020-05-20 15:00:00,18.15,18.15,18.06,18.14,295645.0,16.1626,16.1626,16.0825,16.1537,295645.0
2020-05-20 15:10:00,18.15,18.16,18.07,18.13,380037.0,16.1626,16.1715,16.0914,16.1448,380037.0
2020-05-20 15:20:00,18.14,18.17,18.12,18.17,178549.0,16.1537,16.1804,16.1359,16.1804,178549.0
2020-05-20 15:30:00,18.16,18.17,18.11,18.12,289883.0,16.1715,16.1804,16.127,16.1359,289883.0
2020-05-20 15:40:00,18.12,18.24,18.12,18.2,782069.0,16.1359,16.2428,16.1359,16.2071,782069.0
2020-05-20 15:50:00,18.2,18.25,18.12,18.22,1170037.0,16.2071,16.2517,16.1359,16.2249,1170037.0
2020-05-21 09:30:00,18.22,18.5,18.09,18.3,624173.0,16.2249,16.4743,16.1092,16.2962,624173.0
2020-05-21 09:40:00,18.3,18.36,18.14,18.15,412228.0,16.2962,16.3496,16.1537,16.1626,412228.0
2020-05-21 09:50:00,18.15,18.15,17.92,18.04,474407.0,16.1626,16.1626,15.9578,16.0647,474407.0
2020-05-21 10:00:00,18.04,18.15,18.04,18.08,279941.0,16.0647,16.1626,16.0647,16.1003,279941.0
2020-05-21 10:10:00,18.09,18.22,18.08,18.09,223779.0,16.1092,16.2249,16.1003,16.1092,223779.0
2020-05-21 10:20:00,18.09,18.14,18.04,18.05,184196.0,16.1092,16.1537,16.0647,16.0736,184196.0
2020-05-21 10:30:00,18.05,18.05,17.77,17.78,446921.0,16.0736,16.0736,15.8242,15.8331,446921.0
2020-05-21 10:40:00,17.77,17.91,17.75,17.91,280309.0,15.8242,15.9489,15.8064,15.9489,280309.0
2020-05-21 10:50:00,17.91,17.91,17.82,17.83,236086.0,15.9489,15.9489,15.8687,15.8776,236086.0
2020-05-21 11:00:00,17.83,17.83,17.63,17.73,296946.0,15.8776,15.8776,15.6995,15.7886,296946.0
2020-05-21 11:10:00,17.72,17.79,17.65,17.67,246666.0,15.7797,15.842,15.7174,15.7352,246666.0
2020-05-21 11:20:00,17.68,17.72,17.54,17.67,374437.0,15.7441,15.7797,15.6194,15.7352,374437.0
2020-05-21 11:30:00,17.67,17.77,17.6,17.77,331484.0,15.7352,15.8242,15.6728,15.8242,331484.0
2020-05-21 11:40:00,17.77,17.81,17.72,17.73,152925.0,15.8242,15.8598,15.7797,15.7886,152925.0
2020-05-21 11:50:00,17.74,17.81,17.72,17.8,98786.0,15.7975,15.8598,15.7797,15.8509,98786.0
2020-05-21 12:00:00,17.8,17.87,17.79,17.84,103328.0,15.8509,15.9133,15.842,15.8866,103328.0
2020-05-21 12:10:00,17.84,17.92,17.81,17.87,213642.0,15.8866,15.9578,15.8598,15.9133,213642.0
2020-05-21 12:20:00,17.87,17.94,17.85,17.88,150434.0,15.9133,15.9756,15.8955,15.9222,150434.0
2020-05-21 12:30:00,17.87,17.87,17.8,17.8,131404.0,15.9133,15.9133,15.8509,15.8509,131404.0
2020-05-21 12:40:00,17.81,17.86,17.81,17.81,85464.0,15.8598,15.9044,15.8598,15.8598,85464.0
2020-05-21 12:50:00,17.81,17.82,17.73,17.74,121700.0,15.8598,15.8687,15.7886,15.7975,121700.0
2020-05-21 13:00:00,17.74,17.85,17.72,17.77,147150.0,15.7975,15.8955,15.7797,15.8242,147150.0
2020-05-21 13:10:00,17.77,17.79,17.73,17.77,61145.0,15.8242,15.842,15.7886,15.8242,61145.0
2020-05-21 13:20:00,17.76,17.81,17.74,17.79,97177.0,15.8153,15.8598,15.7975,15.842,97177.0
2020-05-21 13:30:00,17.79,17.8,17.71,17.71,242874.0,15.842,15.8509,15.7708,15.7708,242874.0
2020-05-21 13:40:00,17.71,17.73,17.66,17.71,119108.0,15.7708,15.7886,15.7263,15.7708,119108.0
2020-05-21 13:50:00,17.7,17.72,17.62,17.63,139970.0,15.7619,15.7797,15.6906,15.6995,139970.0
2020-05-21 14:00:00,17.63,17.72,17.63,17.71,119266.0,15.6995,15.7797,15.6995,15.7708,119266.0
2020-05-21 14:10:00,17.71,17.76,17.71,17.75,125978.0,15.7708,15.8153,15.7708,15.8064,125978.0
2020-05-21 14:20:00,17.74,17.77,17.73,17.77,65257.0,15.7975,15.8242,15.7886,15.8242,65257.0
2020-05-21 14:30:00,17.77,17.78,17.68,17.69,99220.0,15.8242,15.8331,15.7441,15.753,99220.0
2020-05-21 14:40:00,17.69,17.74,17.66,17.71,220498.0,15.753,15.7975,15.7263,15.7708,220498.0
2020-05-21 14:50:00,17.72,17.75,17.7,17.74,211290.0,15.7797,15.8064,15.7619,15.7975,211290.0
2020-05-21 15:00:00,17.74,17.84,17.73,17.84,197810.0,15.7975,15.8866,15.7886,15.8866,197810.0
2020-05-21 15:10:00,17.84,17.85,17.79,17.83,241445.0,15.8866,15.8955,15.842,15.8776,241445.0
2020-05-21 15:20:00,17.84,17.89,17.83,17.87,196052.0,15.8866,15.9311,15.8776,15.9133,196052.0
2020-05-21 15:30:00,17.87,17.89,17.82,17.86,418777.0,15.9133,15.9311,15.8687,15.9044,418777.0
2020-05-21 15:40:00,17.85,17.91,17.8,17.89,573457.0,15.8955,15.9489,15.8509,15.9311,573457.0
2020-05-21 15:50:00,17.91,17.95,17.76,17.79,1912024.0,15.9489,15.9845,15.8153,15.842,1912024.0
2020-05-22 09:30:00,17.57,17.72,17.43,17.48,760572.0,15.6461,15.7797,15.5214,15.566,760572.0
2020-05-22 09:40:00,17.47,17.53,17.21,17.36,394085.0,15.5571,15.6105,15.3255,15.4591,394085.0
2020-05-22 09:50:00,17.37,17.42,17.29,17.4,305822.0,15.468,15.5125,15.3968,15.4947,305822.0
2020-05-22 10:00:00,17.39,17.39,17.18,17.23,348889.0,15.4858,15.4858,15.2988,15.3433,348889.0
2020-05-22 10:10:00,17.23,17.29,17.12,17.28,338688.0,15.3433,15.3968,15.2454,15.3879,338688.0
2020-05-22 10:20:00,17.29,17.41,17.27,17.35,186408.0,15.3968,15.5036,15.379,15.4502,186408.0
2020-05-22 10:30:00,17.35,17.37,17.3,17.34,222489.0,15.4502,15.468,15.4057,15.4413,222489.0
2020-05-22 10:40:00,17.34,17.35,17.19,17.21,259649.0,15.4413,15.4502,15.3077,15.3255,259649.0
2020-05-22 10:50:00,17.2,17.25,17.09,17.14,448736.0,15.3166,15.3612,15.2187,15.2632,448736.0
2020-05-22 11:00:00,17.13,17.35,17.12,17.33,286735.0,15.2543,15.4502,15.2454,15.4324,286735.0
2020-05-22 11:10:00,17.34,17.39,17.29,17.39,130162.0,15.4413,15.4858,15.3968,15.4858,130162.0
2020-05-22 11:20:00,17.39,17.4,17.3,17.34,157032.0,15.4858,15.4947,15.4057,15.4413,157032.0
2020-05-22 11:30:00,17.34,17.37,17.26,17.35,125999.0,15.4413,15.468,15.3701,15.4502,125999.0
2020-05-22 11:40:00,17.35,17.39,17.31,17.39,69309.0,15.4502,15.4858,15.4146,15.4858,69309.0
2020-05-22 11:50:00,17.38,17.48,17.38,17.42,143147.0,15.4769,15.566,15.4769,15.5125,143147.0
2020-05-22 12:00:00,17.43,17.45,17.39,17.39,104927.0,15.5214,15.5393,15.4858,15.4858,104927.0
2020-05-22 12:10:00,17.39,17.43,17.34,17.38,86799.0,15.4858,15.5214,15.4413,15.4769,86799.0
2020-05-22 12:20:00,17.38,17.41,17.36,17.39,63995.0,15.4769,15.5036,15.4591,15.4858,63995.0
2020-05-22 12:30:00,17.4,17.46,17.39,17.41,99006.0,15.4947,15.5482,15.4858,15.5036,99006.0
2020-05-22 12:40:00,17.41,17.41,17.34,17.35,76961.0,15.5036,15.5036,15.4413,15.4502,76961.0
2020-05-22 12:50:00,17.35,17.39,17.32,17.35,70002.0,15.4502,15.4858,15.4235,15.4502,70002.0
2020-05-22 13:00:00,17.36,17.37,17.33,17.34,120824.0,15.4591,15.468,15.4324,15.4413,120824.0
2020-05-22 13:10:00,17.34,17.35,17.3,17.3,113732.0,15.4413,15.4502,15.4057,15.4057,113732.0
2020-05-22 13:20:00,17.3,17.39,17.3,17.38,113139.0,15.4057,15.4858,15.4057,15.4769,113139.0
2020-05-22 13:30:00,17.38,17.38,17.34,17.36,76233.0,15.4769,15.4769,15.4413,15.4591,76233.0
2020-05-22 13:40:00,17.36,17.39,17.32,17.36,218416.0,15.4591,15.4858,15.4235,15.4591,218416.0
2020-05-22 13:50:00,17.37,17.45,17.36,17.44,96263.0,15.468,15.5393,15.4591,15.5304,96263.0
2020-05-22 14:00:00,17.45,17.48,17.41,17.46,143679.0,15.5393,15.566,15.5036,15.5482,143679.0
2020-05-22 14:10:00,17.46,17.49,17.38,17.39,136489.0,15.5482,15.5749,15.4769,15.4858,136489.0
2020-05-22 14:20:00,17.39,17.44,17.38,17.41,154302.0,15.4858,15.5304,15.4769,15.5036,154302.0
2020-05-22 14:30:00,17.41,17.41,17.34,17.38,96888.0,15.5036,15.5036,15.4413,15.4769,96888.0
2020-05-22 14:40:00,17.38,17.38,17.31,17.35,127784.0,15.4769,15.4769,15.4146,15.4502,127784.0
2020-05-22 14:50:00,17.35,17.4,17.33,17.4,131345.0,15.4502,15.4947,15.4324,15.4947,131345.0
2020-05-22 15:00:00,17.39,17.48,17.37,17.48,183260.0,15.4858,15.566,15.468,15.566,183260.0
2020-05-22 15:10:00,17.47,17.49,17.41,17.42,163166.0,15.5571,15.5749,15.5036,15.5125,163166.0
2020-05-22 15:20:00,17.42,17.43,17.36,17.4,183878.0,15.5125,15.5214,15.4591,15.4947,183878.0
2020-05-22 15:30:00,17.39,17.49,17.39,17.48,270849.0,15.4858,15.5749,15.4858,15.566,270849.0
2020-05-22 15:40:00,17.48,17.57,17.46,17.55,388928.0,15.566,15.6461,15.5482,15.6283,388928.0
2020-05-22 15:50:00,17.55,17.64,17.54,17.58,871032.0,15.6283,15.7085,15.6194,15.655,871032.0
2020-05-26 09:30:00,18.31,18.45,18.25,18.43,1082772.0,16.3051,16.4298,16.2517,16.412,1082772.0
2020-05-26 09:40:00,18.42,18.63,18.36,18.36,441829.0,16.403,16.5901,16.3496,16.3496,441829.0
2020-05-26 09:50:00,18.37,18.47,18.32,18.35,236243.0,16.3585,16.4476,16.314,16.3407,236243.0
2020-05-26 10:00:00,18.36,18.43,18.29,18.34,253640.0,16.3496,16.412,16.2873,16.3318,253640.0
2020-05-26 10:10:00,18.34,18.4,18.3,18.35,140061.0,16.3318,16.3852,16.2962,16.3407,140061.0
2020-05-26 10:20:00,18.35,18.48,18.35,18.48,168406.0,16.3407,16.4565,16.3407,16.4565,168406.0
2020-05-26 10:30:00,18.47,18.54,18.43,18.5,287416.0,16.4476,16.5099,16.412,16.4743,287416.0
2020-05-26 10:40:00,18.49,18.52,18.44,18.51,210536.0,16.4654,16.4921,16.4209,16.4832,210536.0
2020-05-26 10:50:00,18.51,18.62,18.5,18.6,334645.0,16.4832,16.5811,16.4743,16.5633,334645.0
2020-05-26 11:00:00,18.6,18.67,18.57,18.62,169046.0,16.5633,16.6257,16.5366,16.5811,169046.0
2020-05-26 11:10:00,18.61,18.64,18.55,18.56,282090.0,16.5722,16.599,16.5188,16.5277,282090.0
2020-05-26 11:20:00,18.57,18.57,18.38,18.46,223321.0,16.5366,16.5366,16.3674,16.4387,223321.0
2020-05-26 11:30:00,18.46,18.46,18.29,18.34,306884.0,16.4387,16.4387,16.2873,16.3318,306884.0
2020-05-26 11:40:00,18.33,18.39,18.27,18.35,218272.0,16.3229,16.3763,16.2695,16.3407,218272.0
2020-05-26 11:50:00,18.35,18.38,18.24,18.29,159153.0,16.3407,16.3674,16.2428,16.2873,159153.0
2020-05-26 12:00:00,18.29,18.29,18.19,18.24,151122.0,16.2873,16.2873,16.1982,16.2428,151122.0
2020-05-26 12:10:00,18.24,18.26,18.16,18.2,315754.0,16.2428,16.2606,16.1715,16.2071,315754.0
2020-05-26 12:20:00,18.21,18.22,18.17,18.2,138287.0,16.216,16.2249,16.1804,16.2071,138287.0
2020-05-26 12:30:00,18.2,18.24,18.18,18.23,111793.0,16.2071,16.2428,16.1893,16.2338,111793.0
2020-05-26 12:40:00,18.23,18.32,18.22,18.31,148607.0,16.2338,16.314,16.2249,16.3051,148607.0
2020-05-26 12:50:00,18.31,18.41,18.3,18.39,140781.0,16.3051,16.3941,16.2962,16.3763,140781.0
2020-05-26 13:00:00,18.38,18.44,18.37,18.44,142101.0,16.3674,16.4209,16.3585,16.4209,142101.0
2020-05-26 13:10:00,18.43,18.49,18.42,18.44,129607.0,16.412,16.4654,16.403,16.4209,129607.0
2020-05-26 13:20:00,18.44,18.48,18.43,18.46,94666.0,16.4209,16.4565,16.412,16.4387,94666.0
2020-05-26 13:30:00,18.46,18.47,18.33,18.36,145825.0,16.4387,16.4476,16.3229,16.3496,145825.0
2020-05-26 13:40:00,18.35,18.38,18.31,18.32,100627.0,16.3407,16.3674,16.3051,16.314,100627.0
2020-05-26 13:50:00,18.33,18.39,18.31,18.38,179056.0,16.3229,16.3763,16.3051,16.3674,179056.0
2020-05-26 14:00:00,18.38,18.44,18.37,18.39,177275.0,16.3674,16.4209,16.3585,16.3763,177275.0
2020-05-26 14:10:00,18.39,18.46,18.38,18.43,156605.0,16.3763,16.4387,16.3674,16.412,156605.0
2020-05-26 14:20:00,18.42,18.46,18.42,18.44,131271.0,16.403,16.4387,16.403,16.4209,131271.0
2020-05-26 14:30:00,18.45,18.46,18.38,18.39,164721.0,16.4298,16.4387,16.3674,16.3763,164721.0
2020-05-26 14:40:00,18.4,18.5,18.37,18.5,236696.0,16.3852,16.4743,16.3585,16.4743,236696.0
2020-05-26 14:50:00,18.49,18.53,18.45,18.53,244135.0,16.4654,16.501,16.4298,16.501,244135.0
2020-05-26 15:00:00,18.52,18.57,18.5,18.55,150530.0,16.4921,16.5366,16.4743,16.5188,150530.0
2020-05-26 15:10:00,18.55,18.6,18.51,18.6,192501.0,16.5188,16.5633,16.4832,16.5633,192501.0
2020-05-26 15:20:00,18.6,18.61,18.54,18.55,164705.0,16.5633,16.5722,16.5099,16.5188,164705.0
2020-05-26 15:30:00,18.55,18.61,18.51,18.52,468021.0,16.5188,16.5722,16.4832,16.4921,468021.0
2020-05-26 15:40:00,18.52,18.53,18.45,18.47,372974.0,16.4921,16.501,16.4298,16.4476,372974.0
2020-05-26 15:50:00,18.47,18.52,18.37,18.43,922199.0,16.4476,16.4921,16.3585,16.412,922199.0
2020-05-27 09:30:00,18.89,19.27,18.81,19.15,1165914.0,16.8216,17.16,16.7503,17.0531,1165914.0
2020-05-27 09:40:00,19.14,19.25,18.88,18.93,577307.0,17.0442,17.1422,16.8127,16.8572,577307.0
2020-05-27 09:50:00,18.93,19.08,18.82,18.85,459173.0,16.8572,16.9908,16.7592,16.786,459173.0
2020-05-27 10:00:00,18.86,18.91,18.75,18.81,411997.0,16.7949,16.8394,16.6969,16.7503,411997.0
2020-05-27 10:10:00,18.81,18.94,18.81,18.93,396281.0,16.7503,16.8661,16.7503,16.8572,396281.0
2020-05-27 10:20:00,18.93,18.95,18.77,18.79,198639.0,16.8572,16.875,16.7147,16.7325,198639.0
2020-05-27 10:30:00,18.79,18.79,18.47,18.48,508089.0,16.7325,16.7325,16.4476,16.4565,508089.0
2020-05-27 10:40:00,18.49,18.49,18.22,18.22,486174.0,16.4654,16.4654,16.2249,16.2249,486174.0
2020-05-27 10:50:00,18.22,18.5,18.19,18.5,293586.0,16.2249,16.4743,16.1982,16.4743,293586.0
2020-05-27 11:00:00,18.5,18.69,18.49,18.55,256798.0,16.4743,16.6435,16.4654,16.5188,256798.0
2020-05-27 11:10:00,18.55,18.6,18.44,18.54,199415.0,16.5188,16.5633,16.4209,16.5099,199415.0
2020-05-27 11:20:00,18.53,18.65,18.45,18.64,210694.0,16.501,16.6079,16.4298,16.599,210694.0
2020-05-27 11:30:00,18.64,18.84,18.61,18.74,237960.0,16.599,16.7771,16.5722,16.688,237960.0
2020-05-27 11:40:00,18.73,18.79,18.68,18.78,159281.0,16.6791,16.7325,16.6346,16.7236,159281.0
2020-05-27 11:50:00,18.77,18.81,18.72,18.77,155335.0,16.7147,16.7503,16.6702,16.7147,155335.0
2020-05-27 12:00:00,18.77,18.85,18.76,18.79,222558.0,16.7147,16.786,16.7058,16.7325,222558.0
2020-05-27 12:10:00,18.79,18.84,18.79,18.84,200850.0,16.7325,16.7771,16.7325,16.7771,200850.0
2020-05-27 12:20:00,18.83,18.91,18.82,18.88,231864.0,16.7682,16.8394,16.7592,16.8127,231864.0
2020-05-27 12:30:00,18.88,18.89,18.83,18.85,99248.0,16.8127,16.8216,16.7682,16.786,99248.0
2020-05-27 12:40:00,18.84,18.88,18.81,18.86,153859.0,16.7771,16.8127,16.7503,16.7949,153859.0
2020-05-27 12:50:00,18.86,18.89,18.83,18.85,120697.0,16.7949,16.8216,16.7682,16.786,120697.0
2020-05-27 13:00:00,18.85,18.89,18.8,18.87,139486.0,16.786,16.8216,16.7414,16.8038,139486.0
2020-05-27 13:10:00,18.86,18.89,18.83,18.86,114444.0,16.7949,16.8216,16.7682,16.7949,114444.0
2020-05-27 13:20:00,18.86,18.88,18.83,18.85,105502.0,16.7949,16.8127,16.7682,16.786,105502.0
2020-05-27 13:30:00,18.85,18.89,18.81,18.89,124123.0,16.786,16.8216,16.7503,16.8216,124123.0
2020-05-27 13:40:00,18.9,18.97,18.88,18.97,151525.0,16.8305,16.8928,16.8127,16.8928,151525.0
2020-05-27 13:50:00,18.96,18.97,18.91,18.93,107410.0,16.8839,16.8928,16.8394,16.8572,107410.0
2020-05-27 14:00:00,18.93,18.98,18.9,18.94,166239.0,16.8572,16.9017,16.8305,16.8661,166239.0
2020-05-27 14:10:00,18.95,19.02,18.94,19.0,189746.0,16.875,16.9373,16.8661,16.9195,189746.0
2020-05-27 14:20:00,19.01,19.03,18.99,19.01,124405.0,16.9284,16.9463,16.9106,16.9284,124405.0
2020-05-27 14:30:00,19.01,19.05,18.98,19.02,238233.0,16.9284,16.9641,16.9017,16.9373,238233.0
2020-05-27 14:40:00,19.02,19.04,18.9,18.95,262959.0,16.9373,16.9552,16.8305,16.875,262959.0
2020-05-27 14:50:00,18.95,19.0,18.93,18.95,117367.0,16.875,16.9195,16.8572,16.875,117367.0
2020-05-27 15:00:00,18.95,18.97,18.9,18.94,107376.0,16.875,16.8928,16.8305,16.8661,107376.0
2020-05-27 15:10:00,18.94,19.01,18.94,18.97,137165.0,16.8661,16.9284,16.8661,16.8928,137165.0
2020-05-27 15:20:00,18.98,18.98,18.9,18.94,168855.0,16.9017,16.9017,16.8305,16.8661,168855.0
2020-05-27 15:30:00,18.94,18.99,18.92,18.98,257530.0,16.8661,16.9106,16.8483,16.9017,257530.0
2020-05-27 15:40:00,18.97,19.09,18.96,19.05,588984.0,16.8928,16.9997,16.8839,16.9641,588984.0
2020-05-27 15:50:00,19.05,19.14,19.05,19.07,992385.0,16.9641,17.0442,16.9641,16.9819,992385.0
2020-05-28 09:30:00,19.14,19.26,18.74,18.83,488080.0,17.0442,17.1511,16.688,16.7682,488080.0
2020-05-28 09:40:00,18.82,18.91,18.69,18.71,321816.0,16.7592,16.8394,16.6435,16.6613,321816.0
2020-05-28 09:50:00,18.72,18.96,18.7,18.94,279738.0,16.6702,16.8839,16.6524,16.8661,279738.0
2020-05-28 10:00:00,18.94,18.94,18.72,18.77,211334.0,16.8661,16.8661,16.6702,16.7147,211334.0
2020-05-28 10:10:00,18.77,18.86,18.76,18.78,275520.0,16.7147,16.7949,16.7058,16.7236,275520.0
2020-05-28 10:20:00,18.78,18.91,18.76,18.91,183426.0,16.7236,16.8394,16.7058,16.8394,183426.0
2020-05-28 10:30:00,18.91,19.06,18.89,18.99,210667.0,16.8394,16.973,16.8216,16.9106,210667.0
2020-05-28 10:40:00,19.0,19.09,18.98,19.04,139410.0,16.9195,16.9997,16.9017,16.9552,139410.0
2020-05-28 10:50:00,19.04,19.06,19.0,19.05,174001.0,16.9552,16.973,16.9195,16.9641,174001.0
2020-05-28 11:00:00,19.05,19.08,18.84,18.94,205637.0,16.9641,16.9908,16.7771,16.8661,205637.0
2020-05-28 11:10:00,18.94,19.08,18.93,19.06,199558.0,16.8661,16.9908,16.8572,16.973,199558.0
2020-05-28 11:20:00,19.06,19.14,19.01,19.12,250994.0,16.973,17.0442,16.9284,17.0264,250994.0
2020-05-28 11:30:00,19.11,19.12,19.01,19.05,163788.0,17.0175,17.0264,16.9284,16.9641,163788.0
2020-05-28 11:40:00,19.04,19.19,19.0,19.19,202202.0,16.9552,17.0887,16.9195,17.0887,202202.0
2020-05-28 11:50:00,19.19,19.22,19.13,19.17,299805.0,17.0887,17.1154,17.0353,17.0709,299805.0
2020-05-28 12:00:00,19.18,19.27,19.16,19.27,107475.0,17.0798,17.16,17.062,17.16,107475.0
2020-05-28 12:10:00,19.28,19.3,19.23,19.26,156211.0,17.1689,17.1867,17.1244,17.1511,156211.0
2020-05-28 12:20:00,19.27,19.28,19.17,19.19,137590.0,17.16,17.1689,17.0709,17.0887,137590.0
2020-05-28 12:30:00,19.18,19.28,19.14,19.28,123534.0,17.0798,17.1689,17.0442,17.1689,123534.0
2020-05-28 12:40:00,19.28,19.33,19.27,19.32,117494.0,17.1689,17.2134,17.16,17.2045,117494.0
2020-05-28 12:50:00,19.31,19.34,19.27,19.32,140247.0,17.1956,17.2223,17.16,17.2045,140247.0
2020-05-28 13:00:00,19.32,19.36,19.28,19.32,139940.0,17.2045,17.2401,17.1689,17.2045,139940.0
2020-05-28 13:10:00,19.32,19.32,19.16,19.17,188220.0,17.2045,17.2045,17.062,17.0709,188220.0
2020-05-28 13:20:00,19.18,19.23,19.17,19.23,124181.0,17.0798,17.1244,17.0709,17.1244,124181.0
2020-05-28 13:30:00,19.22,19.24,19.18,19.21,141085.0,17.1154,17.1333,17.0798,17.1065,141085.0
2020-05-28 13:40:00,19.21,19.28,19.2,19.24,87817.0,17.1065,17.1689,17.0976,17.1333,87817.0
2020-05-28 13:50:00,19.24,19.3,19.22,19.23,195963.0,17.1333,17.1867,17.1154,17.1244,195963.0
2020-05-28 14:00:00,19.23,19.25,19.18,19.19,183827.0,17.1244,17.1422,17.0798,17.0887,183827.0
2020-05-28 14:10:00,19.19,19.27,19.16,19.23,190456.0,17.0887,17.16,17.062,17.1244,190456.0
2020-05-28 14:20:00,19.23,19.24,19.18,19.2,103578.0,17.1244,17.1333,17.0798,17.0976,103578.0
2020-05-28 14:30:00,19.21,19.23,19.16,19.18,163508.0,17.1065,17.1244,17.062,17.0798,163508.0
2020-05-28 14:40:00,19.19,19.19,19.09,19.15,231555.0,17.0887,17.0887,16.9997,17.0531,231555.0
2020-05-28 14:50:00,19.16,19.17,19.06,19.15,196512.0,17.062,17.0709,16.973,17.0531,196512.0
2020-05-28 15:00:00,19.15,19.19,19.14,19.18,116721.0,17.0531,17.0887,17.0442,17.0798,116721.0
2020-05-28 15:10:00,19.19,19.25,19.14,19.14,152405.0,17.0887,17.1422,17.0442,17.0442,152405.0
2020-05-28 15:20:00,19.14,19.16,19.02,19.02,223828.0,17.0442,17.062,16.9373,16.9373,223828.0
2020-05-28 15:30:00,19.03,19.06,18.88,18.9,469937.0,16.9463,16.973,16.8127,16.8305,469937.0
2020-05-28 15:40:00,18.89,18.91,18.72,18.74,423902.0,16.8216,16.8394,16.6702,16.688,423902.0
2020-05-28 15:50:00,18.74,18.87,18.64,18.78,809144.0,16.688,16.8038,16.599,16.7236,809144.0
2020-05-29 09:30:00,18.55,18.73,18.38,18.59,583102.0,16.5188,16.6791,16.3674,16.5544,583102.0
2020-05-29 09:40:00,18.59,18.65,18.46,18.52,324563.0,16.5544,16.6079,16.4387,16.4921,324563.0
2020-05-29 09:50:00,18.51,18.55,18.36,18.44,253292.0,16.4832,16.5188,16.3496,16.4209,253292.0
2020-05-29 10:00:00,18.43,18.44,18.17,18.18,613515.0,16.412,16.4209,16.1804,16.1893,613515.0
2020-05-29 10:10:00,18.18,18.41,18.18,18.39,456702.0,16.1893,16.3941,16.1893,16.3763,456702.0
2020-05-29 10:20:00,18.38,18.5,18.25,18.3,360396.0,16.3674,16.4743,16.2517,16.2962,360396.0
2020-05-29 10:30:00,18.3,18.33,18.17,18.18,272613.0,16.2962,16.3229,16.1804,16.1893,272613.0
2020-05-29 10:40:00,18.17,18.2,18.11,18.19,286611.0,16.1804,16.2071,16.127,16.1982,286611.0
2020-05-29 10:50:00,18.19,18.23,18.07,18.08,301682.0,16.1982,16.2338,16.0914,16.1003,301682.0
2020-05-29 11:00:00,18.09,18.18,18.06,18.09,419091.0,16.1092,16.1893,16.0825,16.1092,419091.0
2020-05-29 11:10:00,18.1,18.18,18.08,18.13,380864.0,16.1181,16.1893,16.1003,16.1448,380864.0
2020-05-29 11:20:00,18.14,18.25,18.13,18.18,220955.0,16.1537,16.2517,16.1448,16.1893,220955.0
2020-05-29 11:30:00,18.18,18.28,18.15,18.26,163001.0,16.1893,16.2784,16.1626,16.2606,163001.0
2020-05-29 11:40:00,18.26,18.31,18.16,18.19,237304.0,16.2606,16.3051,16.1715,16.1982,237304.0
2020-05-29 11:50:00,18.2,18.23,18.08,18.09,196675.0,16.2071,16.2338,16.1003,16.1092,196675.0
2020-05-29 12:00:00,18.09,18.11,18.07,18.08,150128.0,16.1092,16.127,16.0914,16.1003,150128.0
2020-05-29 12:10:00,18.09,18.11,18.02,18.03,167050.0,16.1092,16.127,16.0468,16.0557,167050.0
2020-05-29 12:20:00,18.03,18.04,17.98,18.03,365804.0,16.0557,16.0647,16.0112,16.0557,365804.0
2020-05-29 12:30:00,18.02,18.03,17.93,17.98,187507.0,16.0468,16.0557,15.9667,16.0112,187507.0
2020-05-29 12:40:00,17.98,18.0,17.91,17.96,134493.0,16.0112,16.029,15.9489,15.9934,134493.0
2020-05-29 12:50:00,17.95,18.0,17.84,17.96,294163.0,15.9845,16.029,15.8866,15.9934,294163.0
2020-05-29 13:00:00,17.97,17.99,17.91,17.94,214441.0,16.0023,16.0201,15.9489,15.9756,214441.0
2020-05-29 13:10:00,17.94,17.98,17.92,17.97,216703.0,15.9756,16.0112,15.9578,16.0023,216703.0
2020-05-29 13:20:00,17.97,18.01,17.95,17.97,121232.0,16.0023,16.0379,15.9845,16.0023,121232.0
2020-05-29 13:30:00,17.97,17.98,17.91,17.95,160869.0,16.0023,16.0112,15.9489,15.9845,160869.0
2020-05-29 13:40:00,17.94,18.01,17.93,17.98,158823.0,15.9756,16.0379,15.9667,16.0112,158823.0
2020-05-29 13:50:00,17.98,17.98,17.88,17.89,387881.0,16.0112,16.0112,15.9222,15.9311,387881.0
2020-05-29 14:00:00,17.89,17.95,17.79,17.95,365407.0,15.9311,15.9845,15.842,15.9845,365407.0
2020-05-29 14:10:00,17.95,18.05,17.91,18.02,477940.0,15.9845,16.0736,15.9489,16.0468,477940.0
2020-05-29 14:20:00,18.03,18.22,18.0,18.18,821488.0,16.0557,16.2249,16.029,16.1893,821488.0
2020-05-29 14:30:00,18.19,18.29,18.15,18.26,236101.0,16.1982,16.2873,16.1626,16.2606,236101.0
2020-05-29 14:40:00,18.26,18.29,18.17,18.17,247896.0,16.2606,16.2873,16.1804,16.1804,247896.0
2020-05-29 14:50:00,18.18,18.37,18.07,18.37,523987.0,16.1893,16.3585,16.0914,16.3585,523987.0
2020-05-29 15:00:00,18.37,18.45,18.31,18.44,624709.0,16.3585,16.4298,16.3051,16.4209,624709.0
2020-05-29 15:10:00,18.44,18.53,18.42,18.53,456971.0,16.4209,16.501,16.403,16.501,456971.0
2020-05-29 15:20:00,18.53,18.61,18.46,18.53,449888.0,16.501,16.5722,16.4387,16.501,449888.0
2020-05-29 15:30:00,18.53,18.62,18.48,18.5,406796.0,16.501,16.5811,16.4565,16.4743,406796.0
2020-05-29 15:40:00,18.49,18.51,18.39,18.44,584349.0,16.4654,16.4832,16.3763,16.4209,584349.0
2020-05-29 15:50:00,18.44,18.49,18.4,18.47,1296551.0,16.4209,16.4654,16.3852,16.4476,1296551.0
2020-06-01 09:30:00,18.51,18.58,18.23,18.47,562644.0,16.4832,16.5455,16.2338,16.4476,562644.0
2020-06-01 09:40:00,18.47,18.59,18.37,18.57,394811.0,16.4476,16.5544,16.3585,16.5366,394811.0
2020-06-01 09:50:00,18.57,18.6,18.48,18.54,169635.0,16.5366,16.5633,16.4565,16.5099,169635.0
2020-06-01 10:00:00,18.54,18.63,18.47,18.57,148212.0,16.5099,16.5901,16.4476,16.5366,148212.0
2020-06-01 10:10:00,18.58,18.7,18.56,18.68,166032.0,16.5455,16.6524,16.5277,16.6346,166032.0
2020-06-01 10:20:00,18.68,18.84,18.67,18.84,339899.0,16.6346,16.7771,16.6257,16.7771,339899.0
2020-06-01 10:30:00,18.84,18.86,18.77,18.81,205587.0,16.7771,16.7949,16.7147,16.7503,205587.0
2020-06-01 10:40:00,18.82,18.86,18.76,18.79,234912.0,16.7592,16.7949,16.7058,16.7325,234912.0
2020-06-01 10:50:00,18.78,18.78,18.57,18.58,218103.0,16.7236,16.7236,16.5366,16.5455,218103.0
2020-06-01 11:00:00,18.59,18.6,18.39,18.41,208556.0,16.5544,16.5633,16.3763,16.3941,208556.0
2020-06-01 11:10:00,18.41,18.54,18.34,18.53,305856.0,16.3941,16.5099,16.3318,16.501,305856.0
2020-06-01 11:20:00,18.52,18.54,18.42,18.43,212093.0,16.4921,16.5099,16.403,16.412,212093.0
2020-06-01 11:30:00,18.43,18.44,18.35,18.41,167237.0,16.412,16.4209,16.3407,16.3941,167237.0
2020-06-01 11:40:00,18.42,18.46,18.37,18.44,133783.0,16.403,16.4387,16.3585,16.4209,133783.0
2020-06-01 11:50:00,18.44,18.46,18.4,18.46,100023.0,16.4209,16.4387,16.3852,16.4387,100023.0
2020-06-01 12:00:00,18.46,18.47,18.41,18.46,126791.0,16.4387,16.4476,16.3941,16.4387,126791.0
2020-06-01 12:10:00,18.46,18.49,18.39,18.47,138761.0,16.4387,16.4654,16.3763,16.4476,138761.0
2020-06-01 12:20:00,18.47,18.51,18.43,18.46,93938.0,16.4476,16.4832,16.412,16.4387,93938.0
2020-06-01 12:30:00,18.46,18.56,18.46,18.53,158010.0,16.4387,16.5277,16.4387,16.501,158010.0
2020-06-01 12:40:00,18.53,18.54,18.5,18.52,99333.0,16.501,16.5099,16.4743,16.4921,99333.0
2020-06-01 12:50:00,18.53,18.55,18.48,18.52,94264.0,16.501,16.5188,16.4565,16.4921,94264.0
2020-06-01 13:00:00,18.52,18.62,18.51,18.61,161104.0,16.4921,16.5811,16.4832,16.5722,161104.0
2020-06-01 13:10:00,18.61,18.65,18.6,18.65,119131.0,16.5722,16.6079,16.5633,16.6079,119131.0
2020-06-01 13:20:00,18.64,18.72,18.63,18.64,210932.0,16.599,16.6702,16.5901,16.599,210932.0
2020-06-01 13:30:00,18.64,18.66,18.58,18.63,130622.0,16.599,16.6168,16.5455,16.5901,130622.0
2020-06-01 13:40:00,18.62,18.68,18.62,18.67,108215.0,16.5811,16.6346,16.5811,16.6257,108215.0
2020-06-01 13:50:00,18.67,18.72,18.65,18.66,129876.0,16.6257,16.6702,16.6079,16.6168,129876.0
2020-06-01 14:00:00,18.66,18.66,18.59,18.62,156135.0,16.6168,16.6168,16.5544,16.5811,156135.0
2020-06-01 14:10:00,18.63,18.64,18.59,18.61,90244.0,16.5901,16.599,16.5544,16.5722,90244.0
2020-06-01 14:20:00,18.61,18.62,18.52,18.54,115485.0,16.5722,16.5811,16.4921,16.5099,115485.0
2020-06-01 14:30:00,18.54,18.56,18.49,18.53,200698.0,16.5099,16.5277,16.4654,16.501,200698.0
2020-06-01 14:40:00,18.53,18.61,18.48,18.59,250895.0,16.501,16.5722,16.4565,16.5544,250895.0
2020-06-01 14:50:00,18.6,18.63,18.53,18.55,152602.0,16.5633,16.5901,16.501,16.5188,152602.0
2020-06-01 15:00:00,18.55,18.59,18.5,18.53,136356.0,16.5188,16.5544,16.4743,16.501,136356.0
2020-06-01 15:10:00,18.53,18.54,18.48,18.51,223754.0,16.501,16.5099,16.4565,16.4832,223754.0
2020-06-01 15:20:00,18.5,18.56,18.48,18.55,195827.0,16.4743,16.5277,16.4565,16.5188,195827.0
2020-06-01 15:30:00,18.55,18.59,18.49,18.5,305760.0,16.5188,16.5544,16.4654,16.4743,305760.0
2020-06-01 15:40:00,18.5,18.54,18.46,18.48,323967.0,16.4743,16.5099,16.4387,16.4565,323967.0
2020-06-01 15:50:00,18.47,18.52,18.41,18.42,883296.0,16.4476,16.4921,16.3941,16.403,883296.0
2020-06-02 09:30:00,18.5,18.67,18.46,18.49,1135463.0,16.5835,16.7359,16.5476,16.5745,1135463.0
2020-06-02 09:40:00,18.49,18.64,18.47,18.58,463510.0,16.5745,16.709,16.5566,16.6552,463510.0
2020-06-02 09:50:00,18.59,18.71,18.57,18.64,525649.0,16.6641,16.7717,16.6462,16.709,525649.0
2020-06-02 10:00:00,18.64,18.68,18.51,18.53,393413.0,16.709,16.7448,16.5924,16.6104,393413.0
2020-06-02 10:10:00,18.53,18.71,18.5,18.68,953474.0,16.6104,16.7717,16.5835,16.7448,953474.0
2020-06-02 10:20:00,18.69,18.93,18.66,18.93,797492.0,16.7538,16.9689,16.7269,16.9689,797492.0
2020-06-02 10:30:00,18.93,18.95,18.78,18.82,427211.0,16.9689,16.9869,16.8345,16.8703,427211.0
2020-06-02 10:40:00,18.82,18.86,18.61,18.67,313858.0,16.8703,16.9062,16.6821,16.7359,313858.0
2020-06-02 10:50:00,18.67,18.75,18.6,18.73,365733.0,16.7359,16.8076,16.6731,16.7896,365733.0
2020-06-02 11:00:00,18.72,18.75,18.62,18.66,397425.0,16.7807,16.8076,16.691,16.7269,397425.0
2020-06-02 11:10:00,18.66,18.81,18.66,18.77,370545.0,16.7269,16.8614,16.7269,16.8255,370545.0
2020-06-02 11:20:00,18.78,18.86,18.71,18.82,236203.0,16.8345,16.9062,16.7717,16.8703,236203.0
2020-06-02 11:30:00,18.82,18.87,18.79,18.84,157036.0,16.8703,16.9151,16.8434,16.8883,157036.0
2020-06-02 11:40:00,18.84,18.95,18.82,18.91,329405.0,16.8883,16.9869,16.8703,16.951,329405.0
2020-06-02 11:50:00,18.91,18.91,18.84,18.87,143324.0,16.951,16.951,16.8883,16.9151,143324.0
2020-06-02 12:00:00,18.87,18.89,18.84,18.88,133612.0,16.9151,16.9331,16.8883,16.9241,133612.0
2020-06-02 12:10:00,18.88,19.0,18.87,19.0,176225.0,16.9241,17.0317,16.9151,17.0317,176225.0
2020-06-02 12:20:00,18.99,19.04,18.98,19.0,234929.0,17.0227,17.0675,17.0137,17.0317,234929.0
2020-06-02 12:30:00,18.99,19.02,18.97,18.99,250179.0,17.0227,17.0496,17.0048,17.0227,250179.0
2020-06-02 12:40:00,19.0,19.02,18.95,18.98,475877.0,17.0317,17.0496,16.9869,17.0137,475877.0
2020-06-02 12:50:00,18.98,19.01,18.94,18.95,133397.0,17.0137,17.0406,16.9779,16.9869,133397.0
2020-06-02 13:00:00,18.95,18.96,18.88,18.95,171533.0,16.9869,16.9958,16.9241,16.9869,171533.0
2020-06-02 13:10:00,18.95,18.95,18.86,18.89,203290.0,16.9869,16.9869,16.9062,16.9331,203290.0
2020-06-02 13:20:00,18.88,18.89,18.81,18.84,178527.0,16.9241,16.9331,16.8614,16.8883,178527.0
2020-06-02 13:30:00,18.84,18.86,18.81,18.86,137606.0,16.8883,16.9062,16.8614,16.9062,137606.0
2020-06-02 13:40:00,18.85,18.91,18.78,18.8,253369.0,16.8972,16.951,16.8345,16.8524,253369.0
2020-06-02 13:50:00,18.8,18.88,18.78,18.87,198469.0,16.8524,16.9241,16.8345,16.9151,198469.0
2020-06-02 14:00:00,18.86,18.91,18.85,18.88,156298.0,16.9062,16.951,16.8972,16.9241,156298.0
2020-06-02 14:10:00,18.88,18.91,18.86,18.91,105032.0,16.9241,16.951,16.9062,16.951,105032.0
2020-06-02 14:20:00,18.9,18.96,18.86,18.89,434839.0,16.942,16.9958,16.9062,16.9331,434839.0
2020-06-02 14:30:00,18.88,18.9,18.75,18.77,204080.0,16.9241,16.942,16.8076,16.8255,204080.0
2020-06-02 14:40:00,18.77,18.85,18.76,18.82,131314.0,16.8255,16.8972,16.8165,16.8703,131314.0
2020-06-02 14:50:00,18.83,18.87,18.8,18.84,120738.0,16.8793,16.9151,16.8524,16.8883,120738.0
2020-06-02 15:00:00,18.84,18.86,18.78,18.8,181618.0,16.8883,16.9062,16.8345,16.8524,181618.0
2020-06-02 15:10:00,18.8,18.83,18.78,18.8,140019.0,16.8524,16.8793,16.8345,16.8524,140019.0
2020-06-02 15:20:00,18.8,18.81,18.75,18.8,291827.0,16.8524,16.8614,16.8076,16.8524,291827.0
2020-06-02 15:30:00,18.81,18.81,18.75,18.8,527302.0,16.8614,16.8614,16.8076,16.8524,527302.0
2020-06-02 15:40:00,18.79,18.81,18.76,18.8,387313.0,16.8434,16.8614,16.8165,16.8524,387313.0
2020-06-02 15:50:00,18.8,18.85,18.77,18.85,1678525.0,16.8524,16.8972,16.8255,16.8972,1678525.0
2020-06-03 09:30:00,19.33,19.54,19.27,19.38,1137084.0,17.3275,17.5157,17.2737,17.3723,1137084.0
2020-06-03 09:40:00,19.39,19.41,19.17,19.25,482427.0,17.3813,17.3992,17.1841,17.2558,482427.0
2020-06-03 09:50:00,19.25,19.33,19.21,19.26,412008.0,17.2558,17.3275,17.2199,17.2647,412008.0
2020-06-03 10:00:00,19.27,19.46,19.24,19.36,313940.0,17.2737,17.444,17.2468,17.3544,313940.0
2020-06-03 10:10:00,19.36,19.56,19.35,19.5,466863.0,17.3544,17.5337,17.3454,17.4799,466863.0
2020-06-03 10:20:00,19.5,19.53,19.46,19.52,255971.0,17.4799,17.5068,17.444,17.4978,255971.0
2020-06-03 10:30:00,19.52,19.54,19.34,19.36,301955.0,17.4978,17.5157,17.3365,17.3544,301955.0
2020-06-03 10:40:00,19.37,19.39,19.21,19.25,461103.0,17.3633,17.3813,17.2199,17.2558,461103.0
2020-06-03 10:50:00,19.26,19.32,19.21,19.21,372512.0,17.2647,17.3185,17.2199,17.2199,372512.0
2020-06-03 11:00:00,19.21,19.25,19.15,19.23,391758.0,17.2199,17.2558,17.1661,17.2378,391758.0
2020-06-03 11:10:00,19.24,19.33,19.18,19.2,421699.0,17.2468,17.3275,17.193,17.211,421699.0
2020-06-03 11:20:00,19.2,19.22,19.16,19.22,303367.0,17.211,17.2289,17.1751,17.2289,303367.0
2020-06-03 11:30:00,19.23,19.32,19.21,19.27,181002.0,17.2378,17.3185,17.2199,17.2737,181002.0
2020-06-03 11:40:00,19.26,19.28,19.13,19.15,283686.0,17.2647,17.2827,17.1482,17.1661,283686.0
2020-06-03 11:50:00,19.15,19.16,19.09,19.13,324097.0,17.1661,17.1751,17.1124,17.1482,324097.0
2020-06-03 12:00:00,19.13,19.22,19.11,19.2,251975.0,17.1482,17.2289,17.1303,17.211,251975.0
2020-06-03 12:10:00,19.21,19.24,19.18,19.2,206024.0,17.2199,17.2468,17.193,17.211,206024.0
2020-06-03 12:20:00,19.21,19.21,19.1,19.21,377963.0,17.2199,17.2199,17.1213,17.2199,377963.0
2020-06-03 12:30:00,19.2,19.27,19.19,19.21,148435.0,17.211,17.2737,17.202,17.2199,148435.0
2020-06-03 12:40:00,19.21,19.26,19.2,19.23,93960.0,17.2199,17.2647,17.211,17.2378,93960.0
2020-06-03 12:50:00,19.23,19.29,19.22,19.26,175641.0,17.2378,17.2916,17.2289,17.2647,175641.0
2020-06-03 13:00:00,19.26,19.29,19.24,19.27,137018.0,17.2647,17.2916,17.2468,17.2737,137018.0
2020-06-03 13:10:00,19.28,19.37,19.27,19.35,213458.0,17.2827,17.3633,17.2737,17.3454,213458.0
2020-06-03 13:20:00,19.35,19.44,19.34,19.44,201631.0,17.3454,17.4261,17.3365,17.4261,201631.0
2020-06-03 13:30:00,19.43,19.44,19.39,19.43,121843.0,17.4171,17.4261,17.3813,17.4171,121843.0
2020-06-03 13:40:00,19.43,19.5,19.43,19.47,249742.0,17.4171,17.4799,17.4171,17.453,249742.0
2020-06-03 13:50:00,19.47,19.5,19.44,19.46,254213.0,17.453,17.4799,17.4261,17.444,254213.0
2020-06-03 14:00:00,19.46,19.5,19.45,19.46,118707.0,17.444,17.4799,17.4351,17.444,118707.0
2020-06-03 14:10:00,19.47,19.51,19.45,19.47,181453.0,17.453,17.4888,17.4351,17.453,181453.0
2020-06-03 14:20:00,19.47,19.49,19.46,19.49,109260.0,17.453,17.4709,17.444,17.4709,109260.0
2020-06-03 14:30:00,19.48,19.5,19.44,19.46,154342.0,17.4619,17.4799,17.4261,17.444,154342.0
2020-06-03 14:40:00,19.46,19.5,19.45,19.47,146438.0,17.444,17.4799,17.4351,17.453,146438.0
2020-06-03 14:50:00,19.48,19.5,19.45,19.48,163061.0,17.4619,17.4799,17.4351,17.4619,163061.0
2020-06-03 15:00:00,19.48,19.51,19.45,19.51,179082.0,17.4619,17.4888,17.4351,17.4888,179082.0
2020-06-03 15:10:00,19.5,19.61,19.49,19.61,298948.0,17.4799,17.5785,17.4709,17.5785,298948.0
2020-06-03 15:20:00,19.6,19.62,19.57,19.58,271930.0,17.5695,17.5874,17.5426,17.5516,271930.0
2020-06-03 15:30:00,19.58,19.64,19.58,19.64,314035.0,17.5516,17.6054,17.5516,17.6054,314035.0
2020-06-03 15:40:00,19.64,19.71,19.61,19.69,534629.0,17.6054,17.6681,17.5785,17.6502,534629.0
2020-06-03 15:50:00,19.69,19.71,19.58,19.61,956839.0,17.6502,17.6681,17.5516,17.5785,956839.0
2020-06-04 09:30:00,19.63,19.87,19.46,19.46,789414.0,17.5964,17.8115,17.444,17.444,789414.0
2020-06-04 09:40:00,19.47,19.54,19.36,19.41,334262.0,17.453,17.5157,17.3544,17.3992,334262.0
2020-06-04 09:50:00,19.41,19.57,19.41,19.51,305982.0,17.3992,17.5426,17.3992,17.4888,305982.0
2020-06-04 10:00:00,19.51,19.68,19.5,19.66,327991.0,17.4888,17.6412,17.4799,17.6233,327991.0
2020-06-04 10:10:00,19.65,19.89,19.61,19.87,216725.0,17.6143,17.8295,17.5785,17.8115,216725.0
2020-06-04 10:20:00,19.87,19.9,19.81,19.88,282885.0,17.8115,17.8384,17.7578,17.8205,282885.0
2020-06-04 10:30:00,19.88,19.99,19.85,19.88,364873.0,17.8205,17.9191,17.7936,17.8205,364873.0
2020-06-04 10:40:00,19.88,19.92,19.84,19.91,146774.0,17.8205,17.8564,17.7847,17.8474,146774.0
2020-06-04 10:50:00,19.92,20.05,19.88,20.0,285973.0,17.8564,17.9729,17.8205,17.9281,285973.0
2020-06-04 11:00:00,20.0,20.0,19.87,19.89,210197.0,17.9281,17.9281,17.8115,17.8295,210197.0
2020-06-04 11:10:00,19.89,19.92,19.77,19.78,217342.0,17.8295,17.8564,17.7219,17.7309,217342.0
2020-06-04 11:20:00,19.79,19.88,19.73,19.86,218927.0,17.7398,17.8205,17.6861,17.8026,218927.0
2020-06-04 11:30:00,19.86,19.97,19.84,19.94,224103.0,17.8026,17.9012,17.7847,17.8743,224103.0
2020-06-04 11:40:00,19.95,20.09,19.92,20.09,311214.0,17.8833,18.0088,17.8564,18.0088,311214.0
2020-06-04 11:50:00,20.09,20.2,20.06,20.17,801377.0,18.0088,18.1074,17.9819,18.0805,801377.0
2020-06-04 12:00:00,20.17,20.37,20.16,20.32,492561.0,18.0805,18.2597,18.0715,18.2149,492561.0
2020-06-04 12:10:00,20.32,20.41,20.21,20.25,428606.0,18.2149,18.2956,18.1163,18.1522,428606.0
2020-06-04 12:20:00,20.25,20.26,20.14,20.19,336933.0,18.1522,18.1611,18.0536,18.0984,336933.0
2020-06-04 12:30:00,20.19,20.28,20.11,20.28,255105.0,18.0984,18.1791,18.0267,18.1791,255105.0
2020-06-04 12:40:00,20.28,20.31,20.16,20.17,291734.0,18.1791,18.206,18.0715,18.0805,291734.0
2020-06-04 12:50:00,20.18,20.24,20.13,20.23,167094.0,18.0894,18.1432,18.0446,18.1343,167094.0
2020-06-04 13:00:00,20.23,20.25,20.15,20.2,208940.0,18.1343,18.1522,18.0625,18.1074,208940.0
2020-06-04 13:10:00,20.2,20.28,20.18,20.19,295661.0,18.1074,18.1791,18.0894,18.0984,295661.0
2020-06-04 13:20:00,20.2,20.26,20.18,20.21,232184.0,18.1074,18.1611,18.0894,18.1163,232184.0
2020-06-04 13:30:00,20.21,20.27,20.19,20.25,181164.0,18.1163,18.1701,18.0984,18.1522,181164.0
2020-06-04 13:40:00,20.25,20.42,20.24,20.38,247383.0,18.1522,18.3046,18.1432,18.2687,247383.0
2020-06-04 13:50:00,20.38,20.44,20.3,20.43,360832.0,18.2687,18.3225,18.197,18.3135,360832.0
2020-06-04 14:00:00,20.43,20.52,20.41,20.43,238530.0,18.3135,18.3942,18.2956,18.3135,238530.0
2020-06-04 14:10:00,20.44,20.61,20.43,20.54,337039.0,18.3225,18.4749,18.3135,18.4121,337039.0
2020-06-04 14:20:00,20.54,20.55,20.49,20.53,221888.0,18.4121,18.4211,18.3673,18.4032,221888.0
2020-06-04 14:30:00,20.54,20.56,20.4,20.46,203762.0,18.4121,18.4301,18.2866,18.3404,203762.0
2020-06-04 14:40:00,20.46,20.57,20.42,20.57,234197.0,18.3404,18.439,18.3046,18.439,234197.0
2020-06-04 14:50:00,20.57,20.58,20.38,20.38,301759.0,18.439,18.448,18.2687,18.2687,301759.0
2020-06-04 15:00:00,20.37,20.48,20.37,20.45,604795.0,18.2597,18.3584,18.2597,18.3315,604795.0
2020-06-04 15:10:00,20.44,20.45,20.27,20.3,343079.0,18.3225,18.3315,18.1701,18.197,343079.0
2020-06-04 15:20:00,20.3,20.36,20.23,20.3,258671.0,18.197,18.2508,18.1343,18.197,258671.0
2020-06-04 15:30:00,20.3,20.36,20.16,20.17,387941.0,18.197,18.2508,18.0715,18.0805,387941.0
2020-06-04 15:40:00,20.17,20.25,20.15,20.24,598017.0,18.0805,18.1522,18.0625,18.1432,598017.0
2020-06-04 15:50:00,20.23,20.37,20.18,20.33,1981490.0,18.1343,18.2597,18.0894,18.2239,1981490.0
2020-06-05 09:30:00,22.33,23.09,22.26,22.8,2200745.0,20.0167,20.698,19.954,20.438,2200745.0
2020-06-05 09:40:00,22.79,22.87,22.39,22.43,891152.0,20.429,20.5008,20.0705,20.1063,891152.0
2020-06-05 09:50:00,22.42,22.43,21.7,21.86,1236066.0,20.0974,20.1063,19.452,19.5954,1236066.0
2020-06-05 10:00:00,21.86,22.2,21.83,22.1,988900.0,19.5954,19.9002,19.5685,19.8105,988900.0
2020-06-05 10:10:00,22.11,22.13,21.75,21.92,901700.0,19.8195,19.8374,19.4968,19.6492,901700.0
2020-06-05 10:20:00,21.93,22.02,21.85,21.98,412613.0,19.6581,19.7388,19.5864,19.703,412613.0
2020-06-05 10:30:00,21.99,22.01,21.82,21.92,467163.0,19.7119,19.7299,19.5595,19.6492,467163.0
2020-06-05 10:40:00,21.92,22.01,21.81,21.98,596664.0,19.6492,19.7299,19.5506,19.703,596664.0
2020-06-05 10:50:00,21.99,22.08,21.94,22.07,456720.0,19.7119,19.7926,19.6671,19.7836,456720.0
2020-06-05 11:00:00,22.06,22.1,21.94,22.0,1020982.0,19.7747,19.8105,19.6671,19.7209,1020982.0
2020-06-05 11:10:00,22.0,22.33,22.0,22.21,568971.0,19.7209,20.0167,19.7209,19.9091,568971.0
2020-06-05 11:20:00,22.2,22.26,22.16,22.21,530782.0,19.9002,19.954,19.8643,19.9091,530782.0
2020-06-05 11:30:00,22.22,22.33,22.18,22.23,558506.0,19.9181,20.0167,19.8822,19.9271,558506.0
2020-06-05 11:40:00,22.23,22.32,22.16,22.31,562021.0,19.9271,20.0077,19.8643,19.9988,562021.0
2020-06-05 11:50:00,22.31,22.41,22.25,22.34,392347.0,19.9988,20.0884,19.945,20.0257,392347.0
2020-06-05 12:00:00,22.35,22.4,22.0,22.1,472796.0,20.0346,20.0794,19.7209,19.8105,472796.0
2020-06-05 12:10:00,22.11,22.11,21.66,21.7,557957.0,19.8195,19.8195,19.4161,19.452,557957.0
2020-06-05 12:20:00,21.7,21.8,21.63,21.77,472186.0,19.452,19.5416,19.3892,19.5147,472186.0
2020-06-05 12:30:00,21.77,21.95,21.75,21.94,245403.0,19.5147,19.6761,19.4968,19.6671,245403.0
2020-06-05 12:40:00,21.93,21.97,21.81,21.81,215057.0,19.6581,19.694,19.5506,19.5506,215057.0
2020-06-05 12:50:00,21.8,21.82,21.71,21.73,316979.0,19.5416,19.5595,19.4609,19.4789,316979.0
2020-06-05 13:00:00,21.73,21.85,21.7,21.8,360792.0,19.4789,19.5864,19.452,19.5416,360792.0
2020-06-05 13:10:00,21.79,22.03,21.78,21.97,394001.0,19.5326,19.7478,19.5237,19.694,394001.0
2020-06-05 13:20:00,21.98,22.05,21.92,21.99,299788.0,19.703,19.7657,19.6492,19.7119,299788.0
2020-06-05 13:30:00,22.0,22.03,21.96,22.01,262470.0,19.7209,19.7478,19.685,19.7299,262470.0
2020-06-05 13:40:00,22.02,22.09,21.96,22.03,206907.0,19.7388,19.8016,19.685,19.7478,206907.0
2020-06-05 13:50:00,22.04,22.09,21.98,22.08,473548.0,19.7567,19.8016,19.703,19.7926,473548.0
2020-06-05 14:00:00,22.09,22.14,21.93,21.95,848874.0,19.8016,19.8464,19.6581,19.6761,848874.0
2020-06-05 14:10:00,21.95,21.98,21.75,21.87,447905.0,19.6761,19.703,19.4968,19.6044,447905.0
2020-06-05 14:20:00,21.87,21.92,21.8,21.87,215569.0,19.6044,19.6492,19.5416,19.6044,215569.0
2020-06-05 14:30:00,21.88,21.91,21.73,21.87,227082.0,19.6133,19.6402,19.4789,19.6044,227082.0
2020-06-05 14:40:00,21.88,21.9,21.76,21.77,208667.0,19.6133,19.6312,19.5058,19.5147,208667.0
2020-06-05 14:50:00,21.77,21.84,21.75,21.8,203530.0,19.5147,19.5775,19.4968,19.5416,203530.0
2020-06-05 15:00:00,21.8,21.86,21.7,21.73,218781.0,19.5416,19.5954,19.452,19.4789,218781.0
2020-06-05 15:10:00,21.73,21.75,21.57,21.75,308294.0,19.4789,19.4968,19.3354,19.4968,308294.0
2020-06-05 15:20:00,21.74,21.78,21.65,21.73,465280.0,19.4878,19.5237,19.4071,19.4789,465280.0
2020-06-05 15:30:00,21.73,21.78,21.64,21.71,428640.0,19.4789,19.5237,19.3982,19.4609,428640.0
2020-06-05 15:40:00,21.71,21.76,21.63,21.67,456363.0,19.4609,19.5058,19.3892,19.4251,456363.0
2020-06-05 15:50:00,21.67,22.0,21.66,21.99,1626157.0,19.4251,19.7209,19.4161,19.7119,1626157.0
2020-06-08 09:30:00,23.37,23.38,22.54,22.9,1505464.0,20.949,20.9579,20.2049,20.5277,1505464.0
2020-06-08 09:40:00,22.91,23.28,22.8,23.24,889711.0,20.5366,20.8683,20.438,20.8324,889711.0
2020-06-08 09:50:00,23.23,23.38,23.12,23.36,675323.0,20.8235,20.9579,20.7249,20.94,675323.0
2020-06-08 10:00:00,23.36,23.44,23.25,23.37,611781.0,20.94,21.0117,20.8414,20.949,611781.0
2020-06-08 10:10:00,23.37,23.53,23.28,23.31,806338.0,20.949,21.0924,20.8683,20.8952,806338.0
2020-06-08 10:20:00,23.31,23.34,22.95,23.0,645135.0,20.8952,20.9221,20.5725,20.6173,645135.0
2020-06-08 10:30:00,22.99,23.06,22.75,22.8,506737.0,20.6083,20.6711,20.3932,20.438,506737.0
2020-06-08 10:40:00,22.79,23.18,22.75,23.09,816764.0,20.429,20.7786,20.3932,20.698,816764.0
2020-06-08 10:50:00,23.1,23.24,23.09,23.2,412932.0,20.7069,20.8324,20.698,20.7966,412932.0
2020-06-08 11:00:00,23.19,23.26,23.05,23.08,557973.0,20.7876,20.8504,20.6621,20.689,557973.0
2020-06-08 11:10:00,23.08,23.31,23.07,23.25,777634.0,20.689,20.8952,20.68,20.8414,777634.0
2020-06-08 11:20:00,23.25,23.26,23.06,23.13,982532.0,20.8414,20.8504,20.6711,20.7338,982532.0
2020-06-08 11:30:00,23.14,23.19,23.1,23.14,281024.0,20.7428,20.7876,20.7069,20.7428,281024.0
2020-06-08 11:40:00,23.15,23.23,23.12,23.14,183792.0,20.7518,20.8235,20.7249,20.7428,183792.0
2020-06-08 11:50:00,23.14,23.16,23.05,23.07,205793.0,20.7428,20.7607,20.6621,20.68,205793.0
2020-06-08 12:00:00,23.07,23.21,23.06,23.16,241441.0,20.68,20.8055,20.6711,20.7607,241441.0
2020-06-08 12:10:00,23.16,23.19,23.04,23.07,265297.0,20.7607,20.7876,20.6531,20.68,265297.0
2020-06-08 12:20:00,23.07,23.1,23.02,23.04,162637.0,20.68,20.7069,20.6352,20.6531,162637.0
2020-06-08 12:30:00,23.03,23.15,23.01,23.11,218485.0,20.6442,20.7518,20.6263,20.7159,218485.0
2020-06-08 12:40:00,23.1,23.19,23.02,23.18,259250.0,20.7069,20.7876,20.6352,20.7786,259250.0
2020-06-08 12:50:00,23.18,23.2,23.12,23.18,198639.0,20.7786,20.7966,20.7249,20.7786,198639.0
2020-06-08 13:00:00,23.18,23.29,23.16,23.21,206962.0,20.7786,20.8772,20.7607,20.8055,206962.0
2020-06-08 13:10:00,23.21,23.32,23.18,23.2,331042.0,20.8055,20.9041,20.7786,20.7966,331042.0
2020-06-08 13:20:00,23.2,23.37,23.19,23.32,238662.0,20.7966,20.949,20.7876,20.9041,238662.0
2020-06-08 13:30:00,23.32,23.36,23.17,23.34,372832.0,20.9041,20.94,20.7697,20.9221,372832.0
2020-06-08 13:40:00,23.34,23.35,23.23,23.28,180838.0,20.9221,20.931,20.8235,20.8683,180838.0
2020-06-08 13:50:00,23.29,23.29,23.2,23.25,195333.0,20.8772,20.8772,20.7966,20.8414,195333.0
2020-06-08 14:00:00,23.23,23.27,23.18,23.26,175893.0,20.8235,20.8593,20.7786,20.8504,175893.0
2020-06-08 14:10:00,23.26,23.29,23.12,23.14,223828.0,20.8504,20.8772,20.7249,20.7428,223828.0
2020-06-08 14:20:00,23.14,23.21,23.11,23.17,181342.0,20.7428,20.8055,20.7159,20.7697,181342.0
2020-06-08 14:30:00,23.17,23.26,23.14,23.26,231250.0,20.7697,20.8504,20.7428,20.8504,231250.0
2020-06-08 14:40:00,23.26,23.4,23.24,23.37,261108.0,20.8504,20.9759,20.8324,20.949,261108.0
2020-06-08 14:50:00,23.36,23.44,23.29,23.42,242601.0,20.94,21.0117,20.8772,20.9938,242601.0
2020-06-08 15:00:00,23.42,23.46,23.36,23.45,293229.0,20.9938,21.0296,20.94,21.0207,293229.0
2020-06-08 15:10:00,23.45,23.47,23.39,23.46,260561.0,21.0207,21.0386,20.9669,21.0296,260561.0
2020-06-08 15:20:00,23.45,23.56,23.43,23.51,389008.0,21.0207,21.1193,21.0027,21.0745,389008.0
2020-06-08 15:30:00,23.52,23.72,23.51,23.71,492610.0,21.0834,21.2627,21.0745,21.2537,492610.0
2020-06-08 15:40:00,23.7,23.73,23.61,23.66,586889.0,21.2448,21.2717,21.1641,21.2089,586889.0
2020-06-08 15:50:00,23.66,23.74,23.64,23.65,1731566.0,21.2089,21.2806,21.191,21.2,1731566.0
2020-06-09 09:30:00,22.55,22.56,22.02,22.03,1387801.0,20.2139,20.2229,19.7388,19.7478,1387801.0
2020-06-09 09:40:00,22.04,22.45,21.94,22.17,916980.0,19.7567,20.1243,19.6671,19.8733,916980.0
2020-06-09 09:50:00,22.16,22.22,21.92,22.18,550347.0,19.8643,19.9181,19.6492,19.8822,550347.0
2020-06-09 10:00:00,22.2,22.22,21.73,21.79,457762.0,19.9002,19.9181,19.4789,19.5326,457762.0
2020-06-09 10:10:00,21.8,22.08,21.71,22.06,336541.0,19.5416,19.7926,19.4609,19.7747,336541.0
2020-06-09 10:20:00,22.06,22.21,22.04,22.18,354929.0,19.7747,19.9091,19.7567,19.8822,354929.0
2020-06-09 10:30:00,22.17,22.27,22.05,22.26,346029.0,19.8733,19.9629,19.7657,19.954,346029.0
2020-06-09 10:40:00,22.27,22.39,22.13,22.38,360074.0,19.9629,20.0705,19.8374,20.0615,360074.0
2020-06-09 10:50:00,22.39,22.47,22.29,22.33,411966.0,20.0705,20.1422,19.9808,20.0167,411966.0
2020-06-09 11:00:00,22.33,22.63,22.25,22.57,403531.0,20.0167,20.2856,19.945,20.2318,403531.0
2020-06-09 11:10:00,22.58,22.66,22.48,22.55,273839.0,20.2408,20.3125,20.1512,20.2139,273839.0
2020-06-09 11:20:00,22.55,22.67,22.52,22.61,324492.0,20.2139,20.3215,20.187,20.2677,324492.0
2020-06-09 11:30:00,22.6,22.61,22.47,22.48,201134.0,20.2587,20.2677,20.1422,20.1512,201134.0
2020-06-09 11:40:00,22.48,22.61,22.41,22.53,180439.0,20.1512,20.2677,20.0884,20.196,180439.0
2020-06-09 11:50:00,22.53,22.58,22.49,22.53,163653.0,20.196,20.2408,20.1601,20.196,163653.0
2020-06-09 12:00:00,22.54,22.56,22.42,22.48,155241.0,20.2049,20.2229,20.0974,20.1512,155241.0
2020-06-09 12:10:00,22.48,22.55,22.48,22.52,136646.0,20.1512,20.2139,20.1512,20.187,136646.0
2020-06-09 12:20:00,22.52,22.55,22.49,22.52,206438.0,20.187,20.2139,20.1601,20.187,206438.0
2020-06-09 12:30:00,22.52,22.57,22.51,22.57,132324.0,20.187,20.2318,20.1781,20.2318,132324.0
2020-06-09 12:40:00,22.56,22.62,22.51,22.52,123610.0,20.2229,20.2767,20.1781,20.187,123610.0
2020-06-09 12:50:00,22.52,22.62,22.51,22.6,158523.0,20.187,20.2767,20.1781,20.2587,158523.0
2020-06-09 13:00:00,22.59,22.67,22.58,22.66,209796.0,20.2498,20.3215,20.2408,20.3125,209796.0
2020-06-09 13:10:00,22.66,22.76,22.65,22.72,210422.0,20.3125,20.4022,20.3035,20.3663,210422.0
2020-06-09 13:20:00,22.71,22.82,22.7,22.77,282306.0,20.3573,20.4559,20.3484,20.4111,282306.0
2020-06-09 13:30:00,22.77,22.82,22.75,22.78,182997.0,20.4111,20.4559,20.3932,20.4201,182997.0
2020-06-09 13:40:00,22.78,22.88,22.78,22.85,205717.0,20.4201,20.5097,20.4201,20.4828,205717.0
2020-06-09 13:50:00,22.85,22.85,22.75,22.79,171673.0,20.4828,20.4828,20.3932,20.429,171673.0
2020-06-09 14:00:00,22.79,22.81,22.72,22.78,177645.0,20.429,20.447,20.3663,20.4201,177645.0
2020-06-09 14:10:00,22.78,22.85,22.75,22.75,206292.0,20.4201,20.4828,20.3932,20.3932,206292.0
2020-06-09 14:20:00,22.75,22.75,22.58,22.61,234678.0,20.3932,20.3932,20.2408,20.2677,234678.0
2020-06-09 14:30:00,22.6,22.66,22.51,22.55,379988.0,20.2587,20.3125,20.1781,20.2139,379988.0
2020-06-09 14:40:00,22.55,22.68,22.54,22.65,298520.0,20.2139,20.3304,20.2049,20.3035,298520.0
2020-06-09 14:50:00,22.66,22.74,22.63,22.7,265055.0,20.3125,20.3842,20.2856,20.3484,265055.0
2020-06-09 15:00:00,22.71,22.72,22.64,22.72,286348.0,20.3573,20.3663,20.2946,20.3663,286348.0
2020-06-09 15:10:00,22.73,22.76,22.69,22.75,241574.0,20.3753,20.4022,20.3394,20.3932,241574.0
2020-06-09 15:20:00,22.74,22.83,22.73,22.82,434800.0,20.3842,20.4649,20.3753,20.4559,434800.0
2020-06-09 15:30:00,22.82,22.84,22.65,22.73,507953.0,20.4559,20.4739,20.3035,20.3753,507953.0
2020-06-09 15:40:00,22.72,22.79,22.48,22.48,954999.0,20.3663,20.429,20.1512,20.1512,954999.0
2020-06-09 15:50:00,22.48,22.61,22.44,22.52,1270297.0,20.1512,20.2677,20.1153,20.187,1270297.0
2020-06-10 09:30:00,21.98,22.07,21.57,21.6,661606.0,19.703,19.7836,19.3354,19.3623,661606.0
2020-06-10 09:40:00,21.59,21.64,21.22,21.45,754406.0,19.3534,19.3982,19.0217,19.2279,754406.0
2020-06-10 09:50:00,21.46,21.5,21.2,21.38,490001.0,19.2368,19.2727,19.0038,19.1651,490001.0
2020-06-10 10:00:00,21.38,21.48,21.26,21.32,326535.0,19.1651,19.2548,19.0575,19.1113,326535.0
2020-06-10 10:10:00,21.32,21.32,20.95,21.06,537732.0,19.1113,19.1113,18.7797,18.8783,537732.0
2020-06-10 10:20:00,21.05,21.18,20.94,21.16,377036.0,18.8693,18.9858,18.7707,18.9679,377036.0
2020-06-10 10:30:00,21.15,21.34,21.03,21.34,249178.0,18.9589,19.1293,18.8514,19.1293,249178.0
2020-06-10 10:40:00,21.35,21.36,21.22,21.25,242069.0,19.1382,19.1472,19.0217,19.0486,242069.0
2020-06-10 10:50:00,21.25,21.29,21.05,21.18,385625.0,19.0486,19.0844,18.8693,18.9858,385625.0
2020-06-10 11:00:00,21.18,21.54,21.17,21.45,362597.0,18.9858,19.3085,18.9769,19.2279,362597.0
2020-06-10 11:10:00,21.45,21.47,21.28,21.46,203955.0,19.2279,19.2458,19.0755,19.2368,203955.0
2020-06-10 11:20:00,21.45,21.55,21.44,21.45,344667.0,19.2279,19.3175,19.2189,19.2279,344667.0
2020-06-10 11:30:00,21.46,21.54,21.46,21.53,421397.0,19.2368,19.3085,19.2368,19.2996,421397.0
2020-06-10 11:40:00,21.52,21.67,21.51,21.66,377601.0,19.2906,19.4251,19.2816,19.4161,377601.0
2020-06-10 11:50:00,21.65,21.75,21.59,21.69,217514.0,19.4071,19.4968,19.3534,19.443,217514.0
2020-06-10 12:00:00,21.69,21.81,21.66,21.7,200547.0,19.443,19.5506,19.4161,19.452,200547.0
2020-06-10 12:10:00,21.7,21.7,21.58,21.68,192287.0,19.452,19.452,19.3444,19.434,192287.0
2020-06-10 12:20:00,21.67,21.76,21.62,21.7,130811.0,19.4251,19.5058,19.3803,19.452,130811.0
2020-06-10 12:30:00,21.69,21.7,21.52,21.54,144458.0,19.443,19.452,19.2906,19.3085,144458.0
2020-06-10 12:40:00,21.54,21.57,21.48,21.48,396410.0,19.3085,19.3354,19.2548,19.2548,396410.0
2020-06-10 12:50:00,21.48,21.53,21.45,21.52,237332.0,19.2548,19.2996,19.2279,19.2906,237332.0
2020-06-10 13:00:00,21.52,21.55,21.45,21.55,131076.0,19.2906,19.3175,19.2279,19.3175,131076.0
2020-06-10 13:10:00,21.55,21.6,21.52,21.55,228905.0,19.3175,19.3623,19.2906,19.3175,228905.0
2020-06-10 13:20:00,21.55,21.56,21.46,21.51,164322.0,19.3175,19.3265,19.2368,19.2816,164322.0
2020-06-10 13:30:00,21.51,21.58,21.5,21.55,150656.0,19.2816,19.3444,19.2727,19.3175,150656.0
2020-06-10 13:40:00,21.55,21.64,21.54,21.63,137644.0,19.3175,19.3982,19.3085,19.3892,137644.0
2020-06-10 13:50:00,21.63,21.69,21.61,21.65,151731.0,19.3892,19.443,19.3713,19.4071,151731.0
2020-06-10 14:00:00,21.65,22.0,21.51,21.76,344316.0,19.4071,19.7209,19.2816,19.5058,344316.0
2020-06-10 14:10:00,21.76,21.98,21.76,21.91,469145.0,19.5058,19.703,19.5058,19.6402,469145.0
2020-06-10 14:20:00,21.91,21.91,21.81,21.84,205800.0,19.6402,19.6402,19.5506,19.5775,205800.0
2020-06-10 14:30:00,21.84,21.85,21.59,21.6,182241.0,19.5775,19.5864,19.3534,19.3623,182241.0
2020-06-10 14:40:00,21.6,21.65,21.42,21.45,558461.0,19.3623,19.4071,19.201,19.2279,558461.0
2020-06-10 14:50:00,21.45,21.5,21.3,21.42,197075.0,19.2279,19.2727,19.0934,19.201,197075.0
2020-06-10 15:00:00,21.41,21.41,21.22,21.3,314260.0,19.192,19.192,19.0217,19.0934,314260.0
2020-06-10 15:10:00,21.3,21.38,21.28,21.32,229063.0,19.0934,19.1651,19.0755,19.1113,229063.0
2020-06-10 15:20:00,21.32,21.4,21.2,21.39,261130.0,19.1113,19.183,19.0038,19.1741,261130.0
2020-06-10 15:30:00,21.39,21.45,21.2,21.26,490953.0,19.1741,19.2279,19.0038,19.0575,490953.0
2020-06-10 15:40:00,21.26,21.26,21.06,21.12,548055.0,19.0575,19.0575,18.8783,18.9321,548055.0
2020-06-10 15:50:00,21.12,21.16,20.95,20.96,1037133.0,18.9321,18.9679,18.7797,18.7886,1037133.0
2020-06-11 09:30:00,19.12,19.35,18.82,19.33,1992964.0,17.1392,17.3454,16.8703,17.3275,1992964.0
2020-06-11 09:40:00,19.34,19.5,19.18,19.39,931060.0,17.3365,17.4799,17.193,17.3813,931060.0
2020-06-11 09:50:00,19.39,19.42,19.27,19.3,613465.0,17.3813,17.4082,17.2737,17.3006,613465.0
2020-06-11 10:00:00,19.3,19.41,19.25,19.39,487075.0,17.3006,17.3992,17.2558,17.3813,487075.0
2020-06-11 10:10:00,19.39,19.72,19.38,19.56,489963.0,17.3813,17.6771,17.3723,17.5337,489963.0
2020-06-11 10:20:00,19.56,19.69,19.44,19.45,298802.0,17.5337,17.6502,17.4261,17.4351,298802.0
2020-06-11 10:30:00,19.43,19.47,19.28,19.3,343736.0,17.4171,17.453,17.2827,17.3006,343736.0
2020-06-11 10:40:00,19.3,19.45,19.21,19.26,362377.0,17.3006,17.4351,17.2199,17.2647,362377.0
2020-06-11 10:50:00,19.25,19.28,19.06,19.11,528067.0,17.2558,17.2827,17.0855,17.1303,528067.0
2020-06-11 11:00:00,19.1,19.1,18.95,18.96,540368.0,17.1213,17.1213,16.9869,16.9958,540368.0
2020-06-11 11:10:00,18.95,19.09,18.92,19.06,238598.0,16.9869,17.1124,16.96,17.0855,238598.0
2020-06-11 11:20:00,19.06,19.17,19.0,19.01,254479.0,17.0855,17.1841,17.0317,17.0406,254479.0
2020-06-11 11:30:00,19.0,19.02,18.94,18.95,264433.0,17.0317,17.0496,16.9779,16.9869,264433.0
2020-06-11 11:40:00,18.96,19.11,18.92,19.11,258952.0,16.9958,17.1303,16.96,17.1303,258952.0
2020-06-11 11:50:00,19.1,19.1,18.96,19.02,240112.0,17.1213,17.1213,16.9958,17.0496,240112.0
2020-06-11 12:00:00,19.01,19.01,18.9,18.91,268266.0,17.0406,17.0406,16.942,16.951,268266.0
2020-06-11 12:10:00,18.92,18.94,18.83,18.87,266582.0,16.96,16.9779,16.8793,16.9151,266582.0
2020-06-11 12:20:00,18.87,18.93,18.76,18.81,417290.0,16.9151,16.9689,16.8165,16.8614,417290.0
2020-06-11 12:30:00,18.8,19.04,18.79,19.0,291460.0,16.8524,17.0675,16.8434,17.0317,291460.0
2020-06-11 12:40:00,18.99,19.01,18.92,18.96,296807.0,17.0227,17.0406,16.96,16.9958,296807.0
2020-06-11 12:50:00,18.95,18.98,18.88,18.94,225845.0,16.9869,17.0137,16.9241,16.9779,225845.0
2020-06-11 13:00:00,18.94,19.08,18.92,19.04,548409.0,16.9779,17.1034,16.96,17.0675,548409.0
2020-06-11 13:10:00,19.04,19.2,18.98,19.15,257395.0,17.0675,17.211,17.0137,17.1661,257395.0
2020-06-11 13:20:00,19.16,19.21,19.1,19.1,184206.0,17.1751,17.2199,17.1213,17.1213,184206.0
2020-06-11 13:30:00,19.11,19.17,19.07,19.07,220306.0,17.1303,17.1841,17.0944,17.0944,220306.0
2020-06-11 13:40:00,19.07,19.1,19.0,19.08,163813.0,17.0944,17.1213,17.0317,17.1034,163813.0
2020-06-11 13:50:00,19.08,19.2,19.06,19.14,217591.0,17.1034,17.211,17.0855,17.1572,217591.0
2020-06-11 14:00:00,19.14,19.15,18.96,18.99,329791.0,17.1572,17.1661,16.9958,17.0227,329791.0
2020-06-11 14:10:00,18.99,19.0,18.88,18.96,241950.0,17.0227,17.0317,16.9241,16.9958,241950.0
2020-06-11 14:20:00,18.96,19.05,18.94,19.03,212410.0,16.9958,17.0765,16.9779,17.0586,212410.0
2020-06-11 14:30:00,19.04,19.07,18.95,18.98,228692.0,17.0675,17.0944,16.9869,17.0137,228692.0
2020-06-11 14:40:00,18.99,19.04,18.93,18.95,239792.0,17.0227,17.0675,16.9689,16.9869,239792.0
2020-06-11 14:50:00,18.96,18.98,18.83,18.91,236507.0,16.9958,17.0137,16.8793,16.951,236507.0
2020-06-11 15:00:00,18.9,18.91,18.76,18.78,268490.0,16.942,16.951,16.8165,16.8345,268490.0
2020-06-11 15:10:00,18.78,18.82,18.7,18.71,274852.0,16.8345,16.8703,16.7628,16.7717,274852.0
2020-06-11 15:20:00,18.71,18.72,18.53,18.61,481162.0,16.7717,16.7807,16.6104,16.6821,481162.0
2020-06-11 15:30:00,18.61,18.66,18.47,18.59,669462.0,16.6821,16.7269,16.5566,16.6641,669462.0
2020-06-11 15:40:00,18.58,18.75,18.57,18.59,541422.0,16.6552,16.8076,16.6462,16.6641,541422.0
2020-06-11 15:50:00,18.59,18.6,18.45,18.52,1397224.0,16.6641,16.6731,16.5387,16.6014,1397224.0
2020-06-12 09:30:00,19.57,19.7,19.35,19.59,1076145.0,17.5426,17.6592,17.3454,17.5606,1076145.0
2020-06-12 09:40:00,19.59,19.82,19.33,19.34,731476.0,17.5606,17.7667,17.3275,17.3365,731476.0
2020-06-12 09:50:00,19.34,19.41,19.19,19.28,516469.0,17.3365,17.3992,17.202,17.2827,516469.0
2020-06-12 10:00:00,19.28,19.53,19.26,19.44,381373.0,17.2827,17.5068,17.2647,17.4261,381373.0
2020-06-12 10:10:00,19.44,19.51,19.39,19.44,272636.0,17.4261,17.4888,17.3813,17.4261,272636.0
2020-06-12 10:20:00,19.44,19.45,19.2,19.21,200219.0,17.4261,17.4351,17.211,17.2199,200219.0
2020-06-12 10:30:00,19.21,19.22,18.92,18.92,380285.0,17.2199,17.2289,16.96,16.96,380285.0
2020-06-12 10:40:00,18.92,19.13,18.92,19.05,282515.0,16.96,17.1482,16.96,17.0765,282515.0
2020-06-12 10:50:00,19.06,19.06,18.83,18.85,201737.0,17.0855,17.0855,16.8793,16.8972,201737.0
2020-06-12 11:00:00,18.85,18.99,18.59,18.91,422574.0,16.8972,17.0227,16.6641,16.951,422574.0
2020-06-12 11:10:00,18.92,18.94,18.56,18.57,251455.0,16.96,16.9779,16.6373,16.6462,251455.0
2020-06-12 11:20:00,18.56,18.79,18.52,18.73,345415.0,16.6373,16.8434,16.6014,16.7896,345415.0
2020-06-12 11:30:00,18.73,18.98,18.69,18.91,293178.0,16.7896,17.0137,16.7538,16.951,293178.0
2020-06-12 11:40:00,18.91,18.96,18.8,18.89,176686.0,16.951,16.9958,16.8524,16.9331,176686.0
2020-06-12 11:50:00,18.89,18.98,18.8,18.97,230098.0,16.9331,17.0137,16.8524,17.0048,230098.0
2020-06-12 12:00:00,18.97,19.03,18.89,18.95,283292.0,17.0048,17.0586,16.9331,16.9869,283292.0
2020-06-12 12:10:00,18.94,18.97,18.85,18.96,177126.0,16.9779,17.0048,16.8972,16.9958,177126.0
2020-06-12 12:20:00,18.95,18.95,18.74,18.84,195595.0,16.9869,16.9869,16.7986,16.8883,195595.0
2020-06-12 12:30:00,18.84,18.87,18.76,18.87,158599.0,16.8883,16.9151,16.8165,16.9151,158599.0
2020-06-12 12:40:00,18.86,18.95,18.76,18.82,159657.0,16.9062,16.9869,16.8165,16.8703,159657.0
2020-06-12 12:50:00,18.83,18.99,18.83,18.93,94945.0,16.8793,17.0227,16.8793,16.9689,94945.0
2020-06-12 13:00:00,18.94,18.95,18.81,18.86,100890.0,16.9779,16.9869,16.8614,16.9062,100890.0
2020-06-12 13:10:00,18.85,18.93,18.84,18.88,125170.0,16.8972,16.9689,16.8883,16.9241,125170.0
2020-06-12 13:20:00,18.88,18.98,18.87,18.92,142808.0,16.9241,17.0137,16.9151,16.96,142808.0
2020-06-12 13:30:00,18.91,18.94,18.67,18.69,202549.0,16.951,16.9779,16.7359,16.7538,202549.0
2020-06-12 13:40:00,18.69,18.76,18.55,18.57,144970.0,16.7538,16.8165,16.6283,16.6462,144970.0
2020-06-12 13:50:00,18.57,18.68,18.5,18.51,146429.0,16.6462,16.7448,16.5835,16.5924,146429.0
2020-06-12 14:00:00,18.51,18.59,18.44,18.5,272214.0,16.5924,16.6641,16.5297,16.5835,272214.0
2020-06-12 14:10:00,18.5,18.66,18.47,18.52,332225.0,16.5835,16.7269,16.5566,16.6014,332225.0
2020-06-12 14:20:00,18.52,18.61,18.46,18.61,165512.0,16.6014,16.6821,16.5476,16.6821,165512.0
2020-06-12 14:30:00,18.61,18.78,18.6,18.64,279732.0,16.6821,16.8345,16.6731,16.709,279732.0
2020-06-12 14:40:00,18.64,18.67,18.55,18.62,193130.0,16.709,16.7359,16.6283,16.691,193130.0
2020-06-12 14:50:00,18.62,18.73,18.59,18.72,194538.0,16.691,16.7896,16.6641,16.7807,194538.0
2020-06-12 15:00:00,18.72,18.93,18.72,18.88,205167.0,16.7807,16.9689,16.7807,16.9241,205167.0
2020-06-12 15:10:00,18.89,18.92,18.77,18.89,277154.0,16.9331,16.96,16.8255,16.9331,277154.0
2020-06-12 15:20:00,18.89,18.9,18.74,18.87,184809.0,16.9331,16.942,16.7986,16.9151,184809.0
2020-06-12 15:30:00,18.86,18.97,18.82,18.94,242780.0,16.9062,17.0048,16.8703,16.9779,242780.0
2020-06-12 15:40:00,18.95,19.07,18.91,19.06,462640.0,16.9869,17.0944,16.951,17.0855,462640.0
2020-06-12 15:50:00,19.07,19.15,18.98,18.99,1114996.0,17.0944,17.1661,17.0137,17.0227,1114996.0
2020-06-15 09:30:00,17.98,18.11,17.71,17.99,1229237.0,16.1173,16.2339,15.8753,16.1263,1229237.0
2020-06-15 09:40:00,18.0,18.3,17.94,18.1,572871.0,16.1353,16.4042,16.0815,16.2249,572871.0
2020-06-15 09:50:00,18.1,18.33,17.98,18.0,449594.0,16.2249,16.4311,16.1173,16.1353,449594.0
2020-06-15 10:00:00,18.0,18.29,17.94,18.22,323318.0,16.1353,16.3952,16.0815,16.3325,323318.0
2020-06-15 10:10:00,18.21,18.42,18.17,18.4,401699.0,16.3235,16.5118,16.2877,16.4938,401699.0
2020-06-15 10:20:00,18.41,18.41,18.27,18.27,224455.0,16.5028,16.5028,16.3773,16.3773,224455.0
2020-06-15 10:30:00,18.27,18.45,18.23,18.38,214946.0,16.3773,16.5387,16.3414,16.4759,214946.0
2020-06-15 10:40:00,18.37,18.6,18.31,18.52,243715.0,16.4669,16.6731,16.4132,16.6014,243715.0
2020-06-15 10:50:00,18.53,18.69,18.5,18.63,178315.0,16.6104,16.7538,16.5835,16.7,178315.0
2020-06-15 11:00:00,18.64,18.85,18.61,18.8,194659.0,16.709,16.8972,16.6821,16.8524,194659.0
2020-06-15 11:10:00,18.8,18.84,18.68,18.76,178211.0,16.8524,16.8883,16.7448,16.8165,178211.0
2020-06-15 11:20:00,18.75,18.78,18.63,18.65,219436.0,16.8076,16.8345,16.7,16.7179,219436.0
2020-06-15 11:30:00,18.65,18.73,18.6,18.67,215278.0,16.7179,16.7896,16.6731,16.7359,215278.0
2020-06-15 11:40:00,18.68,18.71,18.55,18.6,176537.0,16.7448,16.7717,16.6283,16.6731,176537.0
2020-06-15 11:50:00,18.6,18.69,18.59,18.63,128067.0,16.6731,16.7538,16.6641,16.7,128067.0
2020-06-15 12:00:00,18.62,18.87,18.59,18.84,256028.0,16.691,16.9151,16.6641,16.8883,256028.0
2020-06-15 12:10:00,18.83,18.95,18.8,18.92,162343.0,16.8793,16.9869,16.8524,16.96,162343.0
2020-06-15 12:20:00,18.92,18.96,18.88,18.92,134104.0,16.96,16.9958,16.9241,16.96,134104.0
2020-06-15 12:30:00,18.92,18.98,18.85,18.98,194664.0,16.96,17.0137,16.8972,17.0137,194664.0
2020-06-15 12:40:00,18.97,19.11,18.95,19.1,161355.0,17.0048,17.1303,16.9869,17.1213,161355.0
2020-06-15 12:50:00,19.1,19.26,19.09,19.23,234273.0,17.1213,17.2647,17.1124,17.2378,234273.0
2020-06-15 13:00:00,19.23,19.41,19.2,19.4,212731.0,17.2378,17.3992,17.211,17.3902,212731.0
2020-06-15 13:10:00,19.39,19.41,19.25,19.27,168842.0,17.3813,17.3992,17.2558,17.2737,168842.0
2020-06-15 13:20:00,19.26,19.3,19.15,19.21,161171.0,17.2647,17.3006,17.1661,17.2199,161171.0
2020-06-15 13:30:00,19.21,19.23,19.08,19.21,133027.0,17.2199,17.2378,17.1034,17.2199,133027.0
2020-06-15 13:40:00,19.21,19.23,19.04,19.05,122924.0,17.2199,17.2378,17.0675,17.0765,122924.0
2020-06-15 13:50:00,19.04,19.16,19.04,19.09,134851.0,17.0675,17.1751,17.0675,17.1124,134851.0
2020-06-15 14:00:00,19.09,19.52,19.09,19.47,361594.0,17.1124,17.4978,17.1124,17.453,361594.0
2020-06-15 14:10:00,19.46,19.61,19.42,19.54,230956.0,17.444,17.5785,17.4082,17.5157,230956.0
2020-06-15 14:20:00,19.53,19.55,19.44,19.49,180943.0,17.5068,17.5247,17.4261,17.4709,180943.0
2020-06-15 14:30:00,19.49,19.53,19.32,19.39,229912.0,17.4709,17.5068,17.3185,17.3813,229912.0
2020-06-15 14:40:00,19.39,19.49,19.37,19.48,196723.0,17.3813,17.4709,17.3633,17.4619,196723.0
2020-06-15 14:50:00,19.47,19.51,19.34,19.39,165546.0,17.453,17.4888,17.3365,17.3813,165546.0
2020-06-15 15:00:00,19.39,19.54,19.38,19.54,168491.0,17.3813,17.5157,17.3723,17.5157,168491.0
2020-06-15 15:10:00,19.54,19.6,19.5,19.52,268499.0,17.5157,17.5695,17.4799,17.4978,268499.0
2020-06-15 15:20:00,19.52,19.53,19.35,19.37,343844.0,17.4978,17.5068,17.3454,17.3633,343844.0
2020-06-15 15:30:00,19.37,19.41,19.14,19.27,368886.0,17.3633,17.3992,17.1572,17.2737,368886.0
2020-06-15 15:40:00,19.26,19.32,19.17,19.27,363114.0,17.2647,17.3185,17.1841,17.2737,363114.0
2020-06-15 15:50:00,19.26,19.35,19.24,19.32,725881.0,17.2647,17.3454,17.2468,17.3185,725881.0
2020-06-16 09:30:00,20.58,20.67,20.18,20.35,1165367.0,18.448,18.5287,18.0894,18.2418,1165367.0
2020-06-16 09:40:00,20.35,20.37,20.13,20.14,505863.0,18.2418,18.2597,18.0446,18.0536,505863.0
2020-06-16 09:50:00,20.14,20.33,20.08,20.32,531675.0,18.0536,18.2239,17.9998,18.2149,531675.0
2020-06-16 10:00:00,20.32,20.53,20.27,20.34,429976.0,18.2149,18.4032,18.1701,18.2329,429976.0
2020-06-16 10:10:00,20.34,20.45,20.28,20.36,277366.0,18.2329,18.3315,18.1791,18.2508,277366.0
2020-06-16 10:20:00,20.35,20.36,20.21,20.3,216059.0,18.2418,18.2508,18.1163,18.197,216059.0
2020-06-16 10:30:00,20.3,20.31,19.84,19.94,365980.0,18.197,18.206,17.7847,17.8743,365980.0
2020-06-16 10:40:00,19.94,20.0,19.76,19.98,303790.0,17.8743,17.9281,17.7129,17.9102,303790.0
2020-06-16 10:50:00,19.97,19.97,19.35,19.39,522225.0,17.9012,17.9012,17.3454,17.3813,522225.0
2020-06-16 11:00:00,19.39,19.61,19.17,19.51,596921.0,17.3813,17.5785,17.1841,17.4888,596921.0
2020-06-16 11:10:00,19.52,19.72,19.38,19.61,290979.0,17.4978,17.6771,17.3723,17.5785,290979.0
2020-06-16 11:20:00,19.6,19.89,19.59,19.87,459947.0,17.5695,17.8295,17.5606,17.8115,459947.0
2020-06-16 11:30:00,19.87,20.02,19.76,19.78,504378.0,17.8115,17.946,17.7129,17.7309,504378.0
2020-06-16 11:40:00,19.79,19.96,19.76,19.94,176752.0,17.7398,17.8922,17.7129,17.8743,176752.0
2020-06-16 11:50:00,19.95,19.98,19.69,19.76,192665.0,17.8833,17.9102,17.6502,17.7129,192665.0
2020-06-16 12:00:00,19.78,19.81,19.62,19.67,174764.0,17.7309,17.7578,17.5874,17.6323,174764.0
2020-06-16 12:10:00,19.68,19.74,19.62,19.73,122181.0,17.6412,17.695,17.5874,17.6861,122181.0
2020-06-16 12:20:00,19.74,19.81,19.72,19.79,72639.0,17.695,17.7578,17.6771,17.7398,72639.0
2020-06-16 12:30:00,19.79,19.97,19.79,19.93,145418.0,17.7398,17.9012,17.7398,17.8653,145418.0
2020-06-16 12:40:00,19.93,19.99,19.89,19.91,84097.0,17.8653,17.9191,17.8295,17.8474,84097.0
2020-06-16 12:50:00,19.91,19.94,19.83,19.87,311149.0,17.8474,17.8743,17.7757,17.8115,311149.0
2020-06-16 13:00:00,19.88,19.95,19.85,19.87,464346.0,17.8205,17.8833,17.7936,17.8115,464346.0
2020-06-16 13:10:00,19.88,19.9,19.68,19.79,482458.0,17.8205,17.8384,17.6412,17.7398,482458.0
2020-06-16 13:20:00,19.78,19.79,19.69,19.7,165547.0,17.7309,17.7398,17.6502,17.6592,165547.0
2020-06-16 13:30:00,19.7,19.76,19.65,19.7,132357.0,17.6592,17.7129,17.6143,17.6592,132357.0
2020-06-16 13:40:00,19.69,19.8,19.67,19.69,257791.0,17.6502,17.7488,17.6323,17.6502,257791.0
2020-06-16 13:50:00,19.69,19.75,19.56,19.64,305772.0,17.6502,17.704,17.5337,17.6054,305772.0
2020-06-16 14:00:00,19.64,19.8,19.63,19.78,235767.0,17.6054,17.7488,17.5964,17.7309,235767.0
2020-06-16 14:10:00,19.79,19.96,19.75,19.91,263172.0,17.7398,17.8922,17.704,17.8474,263172.0
2020-06-16 14:20:00,19.92,19.96,19.76,19.93,206555.0,17.8564,17.8922,17.7129,17.8653,206555.0
2020-06-16 14:30:00,19.93,20.02,19.93,19.99,188880.0,17.8653,17.946,17.8653,17.9191,188880.0
2020-06-16 14:40:00,20.0,20.02,19.9,19.93,100770.0,17.9281,17.946,17.8384,17.8653,100770.0
2020-06-16 14:50:00,19.93,19.94,19.72,19.73,309322.0,17.8653,17.8743,17.6771,17.6861,309322.0
2020-06-16 15:00:00,19.73,19.74,19.51,19.54,425570.0,17.6861,17.695,17.4888,17.5157,425570.0
2020-06-16 15:10:00,19.54,19.57,19.38,19.41,497886.0,17.5157,17.5426,17.3723,17.3992,497886.0
2020-06-16 15:20:00,19.42,19.57,19.41,19.54,449556.0,17.4082,17.5426,17.3992,17.5157,449556.0
2020-06-16 15:30:00,19.53,19.56,19.47,19.5,696211.0,17.5068,17.5337,17.453,17.4799,696211.0
2020-06-16 15:40:00,19.49,19.55,19.44,19.49,792383.0,17.4709,17.5247,17.4261,17.4709,792383.0
2020-06-16 15:50:00,19.53,19.59,19.43,19.55,1237128.0,17.5068,17.5606,17.4171,17.5247,1237128.0
2020-06-17 09:30:00,19.51,19.59,19.34,19.38,692237.0,17.4888,17.5606,17.3365,17.3723,692237.0
2020-06-17 09:40:00,19.37,19.63,19.27,19.47,385188.0,17.3633,17.5964,17.2737,17.453,385188.0
2020-06-17 09:50:00,19.48,19.58,19.41,19.53,688321.0,17.4619,17.5516,17.3992,17.5068,688321.0
2020-06-17 10:00:00,19.52,19.77,19.5,19.75,729294.0,17.4978,17.7219,17.4799,17.704,729294.0
2020-06-17 10:10:00,19.74,19.84,19.65,19.69,892863.0,17.695,17.7847,17.6143,17.6502,892863.0
2020-06-17 10:20:00,19.7,19.72,19.46,19.59,606258.0,17.6592,17.6771,17.444,17.5606,606258.0
2020-06-17 10:30:00,19.59,19.84,19.55,19.82,460499.0,17.5606,17.7847,17.5247,17.7667,460499.0
2020-06-17 10:40:00,19.82,19.86,19.72,19.84,265659.0,17.7667,17.8026,17.6771,17.7847,265659.0
2020-06-17 10:50:00,19.84,20.04,19.83,19.96,413659.0,17.7847,17.9639,17.7757,17.8922,413659.0
2020-06-17 11:00:00,19.97,19.98,19.73,19.74,288487.0,17.9012,17.9102,17.6861,17.695,288487.0
2020-06-17 11:10:00,19.74,19.79,19.67,19.7,298243.0,17.695,17.7398,17.6323,17.6592,298243.0
2020-06-17 11:20:00,19.7,19.74,19.64,19.67,304841.0,17.6592,17.695,17.6054,17.6323,304841.0
2020-06-17 11:30:00,19.68,19.77,19.63,19.69,281948.0,17.6412,17.7219,17.5964,17.6502,281948.0
2020-06-17 11:40:00,19.69,19.87,19.68,19.82,167306.0,17.6502,17.8115,17.6412,17.7667,167306.0
2020-06-17 11:50:00,19.82,19.83,19.75,19.78,115896.0,17.7667,17.7757,17.704,17.7309,115896.0
2020-06-17 12:00:00,19.79,19.82,19.73,19.79,130317.0,17.7398,17.7667,17.6861,17.7398,130317.0
2020-06-17 12:10:00,19.79,19.79,19.72,19.75,136785.0,17.7398,17.7398,17.6771,17.704,136785.0
2020-06-17 12:20:00,19.76,19.77,19.69,19.74,150609.0,17.7129,17.7219,17.6502,17.695,150609.0
2020-06-17 12:30:00,19.74,19.83,19.74,19.79,111697.0,17.695,17.7757,17.695,17.7398,111697.0
2020-06-17 12:40:00,19.79,19.79,19.69,19.72,96553.0,17.7398,17.7398,17.6502,17.6771,96553.0
2020-06-17 12:50:00,19.72,19.79,19.7,19.79,102515.0,17.6771,17.7398,17.6592,17.7398,102515.0
2020-06-17 13:00:00,19.79,19.9,19.78,19.88,159894.0,17.7398,17.8384,17.7309,17.8205,159894.0
2020-06-17 13:10:00,19.88,19.89,19.83,19.85,87198.0,17.8205,17.8295,17.7757,17.7936,87198.0
2020-06-17 13:20:00,19.85,19.9,19.81,19.88,132228.0,17.7936,17.8384,17.7578,17.8205,132228.0
2020-06-17 13:30:00,19.88,19.91,19.85,19.89,126973.0,17.8205,17.8474,17.7936,17.8295,126973.0
2020-06-17 13:40:00,19.89,19.92,19.83,19.86,111521.0,17.8295,17.8564,17.7757,17.8026,111521.0
2020-06-17 13:50:00,19.86,19.88,19.78,19.79,160089.0,17.8026,17.8205,17.7309,17.7398,160089.0
2020-06-17 14:00:00,19.79,19.86,19.78,19.86,116448.0,17.7398,17.8026,17.7309,17.8026,116448.0
2020-06-17 14:10:00,19.86,19.89,19.79,19.8,115893.0,17.8026,17.8295,17.7398,17.7488,115893.0
2020-06-17 14:20:00,19.8,19.83,19.75,19.77,218768.0,17.7488,17.7757,17.704,17.7219,218768.0
2020-06-17 14:30:00,19.77,19.79,19.72,19.77,189885.0,17.7219,17.7398,17.6771,17.7219,189885.0
2020-06-17 14:40:00,19.77,19.85,19.77,19.85,143983.0,17.7219,17.7936,17.7219,17.7936,143983.0
2020-06-17 14:50:00,19.85,19.88,19.74,19.75,172658.0,17.7936,17.8205,17.695,17.704,172658.0
2020-06-17 15:00:00,19.75,19.78,19.7,19.73,215578.0,17.704,17.7309,17.6592,17.6861,215578.0
2020-06-17 15:10:00,19.73,19.77,19.7,19.71,214155.0,17.6861,17.7219,17.6592,17.6681,214155.0
2020-06-17 15:20:00,19.71,19.77,19.66,19.74,524021.0,17.6681,17.7219,17.6233,17.695,524021.0
2020-06-17 15:30:00,19.74,19.84,19.69,19.8,706414.0,17.695,17.7847,17.6502,17.7488,706414.0
2020-06-17 15:40:00,19.8,19.81,19.69,19.75,786746.0,17.7488,17.7578,17.6502,17.704,786746.0
2020-06-17 15:50:00,19.75,19.85,19.72,19.83,1819650.0,17.704,17.7936,17.6771,17.7757,1819650.0
2020-06-18 09:30:00,19.31,19.62,19.19,19.59,792400.0,17.3096,17.5874,17.202,17.5606,792400.0
2020-06-18 09:40:00,19.58,19.77,19.47,19.76,481547.0,17.5516,17.7219,17.453,17.7129,481547.0
2020-06-18 09:50:00,19.76,19.82,19.46,19.49,341493.0,17.7129,17.7667,17.444,17.4709,341493.0
2020-06-18 10:00:00,19.5,19.87,19.5,19.82,294245.0,17.4799,17.8115,17.4799,17.7667,294245.0
2020-06-18 10:10:00,19.81,20.03,19.79,20.0,316804.0,17.7578,17.955,17.7398,17.9281,316804.0
2020-06-18 10:20:00,20.0,20.08,19.88,20.02,376390.0,17.9281,17.9998,17.8205,17.946,376390.0
2020-06-18 10:30:00,20.02,20.17,19.93,20.02,285468.0,17.946,18.0805,17.8653,17.946,285468.0
2020-06-18 10:40:00,20.03,20.23,20.02,20.13,322047.0,17.955,18.1343,17.946,18.0446,322047.0
2020-06-18 10:50:00,20.12,20.16,19.95,20.16,262674.0,18.0356,18.0715,17.8833,18.0715,262674.0
2020-06-18 11:00:00,20.16,20.17,19.91,19.95,194108.0,18.0715,18.0805,17.8474,17.8833,194108.0
2020-06-18 11:10:00,19.94,20.03,19.93,19.93,237783.0,17.8743,17.955,17.8653,17.8653,237783.0
2020-06-18 11:20:00,19.92,19.95,19.84,19.92,327145.0,17.8564,17.8833,17.7847,17.8564,327145.0
2020-06-18 11:30:00,19.91,19.92,19.76,19.79,236353.0,17.8474,17.8564,17.7129,17.7398,236353.0
2020-06-18 11:40:00,19.79,19.87,19.77,19.82,157646.0,17.7398,17.8115,17.7219,17.7667,157646.0
2020-06-18 11:50:00,19.82,19.83,19.72,19.78,154944.0,17.7667,17.7757,17.6771,17.7309,154944.0
2020-06-18 12:00:00,19.78,19.81,19.69,19.74,114333.0,17.7309,17.7578,17.6502,17.695,114333.0
2020-06-18 12:10:00,19.73,19.81,19.71,19.78,93046.0,17.6861,17.7578,17.6681,17.7309,93046.0
2020-06-18 12:20:00,19.78,19.9,19.77,19.84,178830.0,17.7309,17.8384,17.7219,17.7847,178830.0
2020-06-18 12:30:00,19.84,19.85,19.72,19.75,141579.0,17.7847,17.7936,17.6771,17.704,141579.0
2020-06-18 12:40:00,19.75,19.77,19.73,19.75,84930.0,17.704,17.7219,17.6861,17.704,84930.0
2020-06-18 12:50:00,19.74,19.77,19.72,19.77,72171.0,17.695,17.7219,17.6771,17.7219,72171.0
2020-06-18 13:00:00,19.77,19.81,19.74,19.8,110776.0,17.7219,17.7578,17.695,17.7488,110776.0
2020-06-18 13:10:00,19.8,19.9,19.79,19.89,160389.0,17.7488,17.8384,17.7398,17.8295,160389.0
2020-06-18 13:20:00,19.89,19.93,19.85,19.92,128268.0,17.8295,17.8653,17.7936,17.8564,128268.0
2020-06-18 13:30:00,19.91,20.03,19.9,20.03,344272.0,17.8474,17.955,17.8384,17.955,344272.0
2020-06-18 13:40:00,20.02,20.05,19.98,20.03,182385.0,17.946,17.9729,17.9102,17.955,182385.0
2020-06-18 13:50:00,20.02,20.06,19.98,20.0,118088.0,17.946,17.9819,17.9102,17.9281,118088.0
2020-06-18 14:00:00,20.0,20.0,19.9,19.94,165201.0,17.9281,17.9281,17.8384,17.8743,165201.0
2020-06-18 14:10:00,19.94,19.97,19.9,19.96,122988.0,17.8743,17.9012,17.8384,17.8922,122988.0
2020-06-18 14:20:00,19.95,20.03,19.93,20.01,142285.0,17.8833,17.955,17.8653,17.937,142285.0
2020-06-18 14:30:00,20.01,20.07,19.97,20.06,208194.0,17.937,17.9908,17.9012,17.9819,208194.0
2020-06-18 14:40:00,20.06,20.07,20.0,20.0,169461.0,17.9819,17.9908,17.9281,17.9281,169461.0
2020-06-18 14:50:00,20.0,20.03,19.95,19.96,253274.0,17.9281,17.955,17.8833,17.8922,253274.0
2020-06-18 15:00:00,19.97,19.97,19.88,19.93,300410.0,17.9012,17.9012,17.8205,17.8653,300410.0
2020-06-18 15:10:00,19.92,19.96,19.87,19.96,259465.0,17.8564,17.8922,17.8115,17.8922,259465.0
2020-06-18 15:20:00,19.96,20.04,19.95,20.02,299316.0,17.8922,17.9639,17.8833,17.946,299316.0
2020-06-18 15:30:00,20.03,20.11,20.03,20.03,502846.0,17.955,18.0267,17.955,17.955,502846.0
2020-06-18 15:40:00,20.04,20.04,19.96,20.03,700975.0,17.9639,17.9639,17.8922,17.955,700975.0
2020-06-18 15:50:00,20.02,20.19,19.97,20.17,1524021.0,17.946,18.0984,17.9012,18.0805,1524021.0
2020-06-19 09:30:00,20.94,20.96,20.64,20.78,1721507.0,18.7707,18.7886,18.5018,18.6273,1721507.0
2020-06-19 09:40:00,20.79,20.82,20.55,20.67,551442.0,18.6362,18.6631,18.4211,18.5287,551442.0
2020-06-19 09:50:00,20.68,20.71,20.54,20.58,368337.0,18.5376,18.5645,18.4121,18.448,368337.0
2020-06-19 10:00:00,20.57,20.84,20.57,20.79,318405.0,18.439,18.6811,18.439,18.6362,318405.0
2020-06-19 10:10:00,20.79,20.8,20.6,20.66,441121.0,18.6362,18.6452,18.4659,18.5197,441121.0
2020-06-19 10:20:00,20.66,20.67,20.55,20.64,317391.0,18.5197,18.5287,18.4211,18.5018,317391.0
2020-06-19 10:30:00,20.64,20.65,20.47,20.48,364919.0,18.5018,18.5107,18.3494,18.3584,364919.0
2020-06-19 10:40:00,20.47,20.52,20.38,20.52,192423.0,18.3494,18.3942,18.2687,18.3942,192423.0
2020-06-19 10:50:00,20.52,20.54,20.39,20.41,198090.0,18.3942,18.4121,18.2777,18.2956,198090.0
2020-06-19 11:00:00,20.41,20.48,20.4,20.45,157379.0,18.2956,18.3584,18.2866,18.3315,157379.0
2020-06-19 11:10:00,20.45,20.47,20.32,20.35,261689.0,18.3315,18.3494,18.2149,18.2418,261689.0
2020-06-19 11:20:00,20.34,20.43,20.31,20.37,158911.0,18.2329,18.3135,18.206,18.2597,158911.0
2020-06-19 11:30:00,20.37,20.41,20.31,20.33,109044.0,18.2597,18.2956,18.206,18.2239,109044.0
2020-06-19 11:40:00,20.32,20.36,20.27,20.34,130277.0,18.2149,18.2508,18.1701,18.2329,130277.0
2020-06-19 11:50:00,20.34,20.36,20.28,20.32,79793.0,18.2329,18.2508,18.1791,18.2149,79793.0
2020-06-19 12:00:00,20.32,20.32,20.24,20.26,105816.0,18.2149,18.2149,18.1432,18.1611,105816.0
2020-06-19 12:10:00,20.25,20.31,20.04,20.06,244844.0,18.1522,18.206,17.9639,17.9819,244844.0
2020-06-19 12:20:00,20.06,20.12,19.95,20.04,262181.0,17.9819,18.0356,17.8833,17.9639,262181.0
2020-06-19 12:30:00,20.04,20.1,19.94,19.94,283167.0,17.9639,18.0177,17.8743,17.8743,283167.0
2020-06-19 12:40:00,19.94,20.02,19.9,20.02,171213.0,17.8743,17.946,17.8384,17.946,171213.0
2020-06-19 12:50:00,20.02,20.05,19.95,20.04,289521.0,17.946,17.9729,17.8833,17.9639,289521.0
2020-06-19 13:00:00,20.04,20.04,19.88,19.89,213945.0,17.9639,17.9639,17.8205,17.8295,213945.0
2020-06-19 13:10:00,19.89,19.94,19.82,19.85,244715.0,17.8295,17.8743,17.7667,17.7936,244715.0
2020-06-19 13:20:00,19.85,19.87,19.79,19.81,178359.0,17.7936,17.8115,17.7398,17.7578,178359.0
2020-06-19 13:30:00,19.8,19.81,19.7,19.75,313278.0,17.7488,17.7578,17.6592,17.704,313278.0
2020-06-19 13:40:00,19.75,19.8,19.67,19.7,231704.0,17.704,17.7488,17.6323,17.6592,231704.0
2020-06-19 13:50:00,19.7,19.73,19.6,19.61,164702.0,17.6592,17.6861,17.5695,17.5785,164702.0
2020-06-19 14:00:00,19.61,19.66,19.52,19.56,502255.0,17.5785,17.6233,17.4978,17.5337,502255.0
2020-06-19 14:10:00,19.55,19.56,19.44,19.52,318581.0,17.5247,17.5337,17.4261,17.4978,318581.0
2020-06-19 14:20:00,19.52,19.72,19.52,19.67,423548.0,17.4978,17.6771,17.4978,17.6323,423548.0
2020-06-19 14:30:00,19.67,19.85,19.62,19.79,316653.0,17.6323,17.7936,17.5874,17.7398,316653.0
2020-06-19 14:40:00,19.79,19.93,19.77,19.85,201104.0,17.7398,17.8653,17.7219,17.7936,201104.0
2020-06-19 14:50:00,19.85,19.94,19.83,19.93,176450.0,17.7936,17.8743,17.7757,17.8653,176450.0
2020-06-19 15:00:00,19.93,19.93,19.87,19.88,148245.0,17.8653,17.8653,17.8115,17.8205,148245.0
2020-06-19 15:10:00,19.88,20.01,19.86,20.0,279233.0,17.8205,17.937,17.8026,17.9281,279233.0
2020-06-19 15:20:00,20.0,20.0,19.83,19.86,220019.0,17.9281,17.9281,17.7757,17.8026,220019.0
2020-06-19 15:30:00,19.86,19.89,19.75,19.76,458876.0,17.8026,17.8295,17.704,17.7129,458876.0
2020-06-19 15:40:00,19.75,19.84,19.66,19.68,779775.0,17.704,17.7847,17.6233,17.6412,779775.0
2020-06-19 15:50:00,19.69,19.89,19.62,19.7,1931877.0,17.6502,17.8295,17.5874,17.6592,1931877.0
2020-06-22 09:30:00,19.48,19.73,19.41,19.42,691440.0,17.4619,17.6861,17.3992,17.4082,691440.0
2020-06-22 09:40:00,19.41,19.64,19.36,19.64,310979.0,17.3992,17.6054,17.3544,17.6054,310979.0
2020-06-22 09:50:00,19.64,19.8,19.6,19.7,403679.0,17.6054,17.7488,17.5695,17.6592,403679.0
2020-06-22 10:00:00,19.69,19.75,19.63,19.69,266448.0,17.6502,17.704,17.5964,17.6502,266448.0
2020-06-22 10:10:00,19.7,19.84,19.63,19.66,285286.0,17.6592,17.7847,17.5964,17.6233,285286.0
2020-06-22 10:20:00,19.67,19.75,19.66,19.71,124987.0,17.6323,17.704,17.6233,17.6681,124987.0
2020-06-22 10:30:00,19.7,20.0,19.63,19.85,391278.0,17.6592,17.9281,17.5964,17.7936,391278.0
2020-06-22 10:40:00,19.86,19.88,19.71,19.71,188955.0,17.8026,17.8205,17.6681,17.6681,188955.0
2020-06-22 10:50:00,19.72,19.73,19.6,19.65,226043.0,17.6771,17.6861,17.5695,17.6143,226043.0
2020-06-22 11:00:00,19.64,19.64,19.54,19.57,149534.0,17.6054,17.6054,17.5157,17.5426,149534.0
2020-06-22 11:10:00,19.57,19.66,19.54,19.64,134022.0,17.5426,17.6233,17.5157,17.6054,134022.0
2020-06-22 11:20:00,19.63,19.67,19.6,19.62,167968.0,17.5964,17.6323,17.5695,17.5874,167968.0
2020-06-22 11:30:00,19.63,19.7,19.58,19.7,130862.0,17.5964,17.6592,17.5516,17.6592,130862.0
2020-06-22 11:40:00,19.71,19.72,19.6,19.61,97950.0,17.6681,17.6771,17.5695,17.5785,97950.0
2020-06-22 11:50:00,19.6,19.63,19.54,19.57,115935.0,17.5695,17.5964,17.5157,17.5426,115935.0
2020-06-22 12:00:00,19.57,19.72,19.57,19.72,101779.0,17.5426,17.6771,17.5426,17.6771,101779.0
2020-06-22 12:10:00,19.71,19.73,19.64,19.65,166469.0,17.6681,17.6861,17.6054,17.6143,166469.0
2020-06-22 12:20:00,19.64,19.71,19.63,19.68,98428.0,17.6054,17.6681,17.5964,17.6412,98428.0
2020-06-22 12:30:00,19.68,19.73,19.67,19.73,66689.0,17.6412,17.6861,17.6323,17.6861,66689.0
2020-06-22 12:40:00,19.73,19.82,19.71,19.78,137077.0,17.6861,17.7667,17.6681,17.7309,137077.0
2020-06-22 12:50:00,19.78,19.89,19.77,19.86,97040.0,17.7309,17.8295,17.7219,17.8026,97040.0
2020-06-22 13:00:00,19.86,19.87,19.79,19.84,127452.0,17.8026,17.8115,17.7398,17.7847,127452.0
2020-06-22 13:10:00,19.84,19.85,19.79,19.82,69152.0,17.7847,17.7936,17.7398,17.7667,69152.0
2020-06-22 13:20:00,19.83,19.88,19.82,19.84,66854.0,17.7757,17.8205,17.7667,17.7847,66854.0
2020-06-22 13:30:00,19.84,19.86,19.77,19.8,75932.0,17.7847,17.8026,17.7219,17.7488,75932.0
2020-06-22 13:40:00,19.8,19.88,19.79,19.86,107692.0,17.7488,17.8205,17.7398,17.8026,107692.0
2020-06-22 13:50:00,19.86,19.87,19.79,19.82,75646.0,17.8026,17.8115,17.7398,17.7667,75646.0
2020-06-22 14:00:00,19.82,19.82,19.76,19.78,62286.0,17.7667,17.7667,17.7129,17.7309,62286.0
2020-06-22 14:10:00,19.78,19.78,19.71,19.73,96257.0,17.7309,17.7309,17.6681,17.6861,96257.0
2020-06-22 14:20:00,19.73,19.78,19.72,19.77,61172.0,17.6861,17.7309,17.6771,17.7219,61172.0
2020-06-22 14:30:00,19.77,19.78,19.71,19.78,124808.0,17.7219,17.7309,17.6681,17.7309,124808.0
2020-06-22 14:40:00,19.77,19.8,19.74,19.79,49788.0,17.7219,17.7488,17.695,17.7398,49788.0
2020-06-22 14:50:00,19.79,19.84,19.77,19.84,265256.0,17.7398,17.7847,17.7219,17.7847,265256.0
2020-06-22 15:00:00,19.84,19.88,19.8,19.82,102075.0,17.7847,17.8205,17.7488,17.7667,102075.0
2020-06-22 15:10:00,19.83,19.86,19.76,19.76,215910.0,17.7757,17.8026,17.7129,17.7129,215910.0
2020-06-22 15:20:00,19.76,19.79,19.72,19.75,158754.0,17.7129,17.7398,17.6771,17.704,158754.0
2020-06-22 15:30:00,19.75,19.83,19.72,19.75,189348.0,17.704,17.7757,17.6771,17.704,189348.0
2020-06-22 15:40:00,19.75,19.8,19.73,19.74,294958.0,17.704,17.7488,17.6861,17.695,294958.0
2020-06-22 15:50:00,19.73,19.83,19.72,19.82,768384.0,17.6861,17.7757,17.6771,17.7667,768384.0
2020-06-23 09:30:00,19.97,20.13,19.78,20.0,911305.0,17.9012,18.0446,17.7309,17.9281,911305.0
2020-06-23 09:40:00,20.02,20.07,19.85,19.87,279240.0,17.946,17.9908,17.7936,17.8115,279240.0
2020-06-23 09:50:00,19.87,19.95,19.85,19.91,325979.0,17.8115,17.8833,17.7936,17.8474,325979.0
2020-06-23 10:00:00,19.91,19.92,19.8,19.82,288326.0,17.8474,17.8564,17.7488,17.7667,288326.0
2020-06-23 10:10:00,19.83,19.9,19.73,19.83,389459.0,17.7757,17.8384,17.6861,17.7757,389459.0
2020-06-23 10:20:00,19.83,19.84,19.72,19.77,252210.0,17.7757,17.7847,17.6771,17.7219,252210.0
2020-06-23 10:30:00,19.77,19.79,19.62,19.67,243953.0,17.7219,17.7398,17.5874,17.6323,243953.0
2020-06-23 10:40:00,19.67,19.74,19.55,19.64,213168.0,17.6323,17.695,17.5247,17.6054,213168.0
2020-06-23 10:50:00,19.64,19.71,19.62,19.67,150196.0,17.6054,17.6681,17.5874,17.6323,150196.0
2020-06-23 11:00:00,19.67,19.74,19.6,19.67,196477.0,17.6323,17.695,17.5695,17.6323,196477.0
2020-06-23 11:10:00,19.68,19.7,19.63,19.68,166738.0,17.6412,17.6592,17.5964,17.6412,166738.0
2020-06-23 11:20:00,19.68,19.78,19.67,19.75,258954.0,17.6412,17.7309,17.6323,17.704,258954.0
2020-06-23 11:30:00,19.75,19.77,19.72,19.75,170113.0,17.704,17.7219,17.6771,17.704,170113.0
2020-06-23 11:40:00,19.75,19.76,19.69,19.71,123519.0,17.704,17.7129,17.6502,17.6681,123519.0
2020-06-23 11:50:00,19.71,19.73,19.66,19.73,102380.0,17.6681,17.6861,17.6233,17.6861,102380.0
2020-06-23 12:00:00,19.73,19.8,19.72,19.74,155730.0,17.6861,17.7488,17.6771,17.695,155730.0
2020-06-23 12:10:00,19.75,19.78,19.7,19.75,143584.0,17.704,17.7309,17.6592,17.704,143584.0
2020-06-23 12:20:00,19.75,19.78,19.7,19.73,188483.0,17.704,17.7309,17.6592,17.6861,188483.0
2020-06-23 12:30:00,19.73,19.74,19.66,19.69,165679.0,17.6861,17.695,17.6233,17.6502,165679.0
2020-06-23 12:40:00,19.69,19.69,19.65,19.66,163232.0,17.6502,17.6502,17.6143,17.6233,163232.0
2020-06-23 12:50:00,19.67,19.69,19.64,19.67,114494.0,17.6323,17.6502,17.6054,17.6323,114494.0
2020-06-23 13:00:00,19.67,19.71,19.66,19.7,115563.0,17.6323,17.6681,17.6233,17.6592,115563.0
2020-06-23 13:10:00,19.7,19.71,19.68,19.71,80544.0,17.6592,17.6681,17.6412,17.6681,80544.0
2020-06-23 13:20:00,19.7,19.71,19.61,19.61,120302.0,17.6592,17.6681,17.5785,17.5785,120302.0
2020-06-23 13:30:00,19.62,19.62,19.54,19.55,143869.0,17.5874,17.5874,17.5157,17.5247,143869.0
2020-06-23 13:40:00,19.56,19.57,19.52,19.53,100781.0,17.5337,17.5426,17.4978,17.5068,100781.0
2020-06-23 13:50:00,19.53,19.55,19.47,19.51,214057.0,17.5068,17.5247,17.453,17.4888,214057.0
2020-06-23 14:00:00,19.51,19.56,19.44,19.55,225299.0,17.4888,17.5337,17.4261,17.5247,225299.0
2020-06-23 14:10:00,19.55,19.58,19.53,19.57,89217.0,17.5247,17.5516,17.5068,17.5426,89217.0
2020-06-23 14:20:00,19.57,19.97,19.56,19.66,224549.0,17.5426,17.9012,17.5337,17.6233,224549.0
2020-06-23 14:30:00,19.65,19.68,19.6,19.68,136605.0,17.6143,17.6412,17.5695,17.6412,136605.0
2020-06-23 14:40:00,19.67,19.73,19.64,19.67,194610.0,17.6323,17.6861,17.6054,17.6323,194610.0
2020-06-23 14:50:00,19.67,19.69,19.64,19.65,141772.0,17.6323,17.6502,17.6054,17.6143,141772.0
2020-06-23 15:00:00,19.64,19.65,19.59,19.61,118875.0,17.6054,17.6143,17.5606,17.5785,118875.0
2020-06-23 15:10:00,19.61,19.64,19.59,19.63,271036.0,17.5785,17.6054,17.5606,17.5964,271036.0
2020-06-23 15:20:00,19.63,19.67,19.59,19.64,254779.0,17.5964,17.6323,17.5606,17.6054,254779.0
2020-06-23 15:30:00,19.64,19.65,19.59,19.62,330187.0,17.6054,17.6143,17.5606,17.5874,330187.0
2020-06-23 15:40:00,19.61,19.61,19.47,19.51,761319.0,17.5785,17.5785,17.453,17.4888,761319.0
2020-06-23 15:50:00,19.52,19.67,19.44,19.56,2702245.0,17.4978,17.6323,17.4261,17.5337,2702245.0
2020-06-24 09:30:00,19.09,19.2,18.97,19.1,918086.0,17.1124,17.211,17.0048,17.1213,918086.0
2020-06-24 09:40:00,19.1,19.11,18.94,18.98,451926.0,17.1213,17.1303,16.9779,17.0137,451926.0
2020-06-24 09:50:00,18.99,19.02,18.89,18.89,282893.0,17.0227,17.0496,16.9331,16.9331,282893.0
2020-06-24 10:00:00,18.9,19.08,18.89,19.05,313331.0,16.942,17.1034,16.9331,17.0765,313331.0
2020-06-24 10:10:00,19.06,19.15,18.92,18.95,332138.0,17.0855,17.1661,16.96,16.9869,332138.0
2020-06-24 10:20:00,18.95,19.02,18.91,18.99,474373.0,16.9869,17.0496,16.951,17.0227,474373.0
2020-06-24 10:30:00,18.98,19.02,18.76,18.77,300406.0,17.0137,17.0496,16.8165,16.8255,300406.0
2020-06-24 10:40:00,18.76,18.77,18.66,18.68,289687.0,16.8165,16.8255,16.7269,16.7448,289687.0
2020-06-24 10:50:00,18.69,18.73,18.54,18.57,456119.0,16.7538,16.7896,16.6193,16.6462,456119.0
2020-06-24 11:00:00,18.57,18.71,18.54,18.63,295365.0,16.6462,16.7717,16.6193,16.7,295365.0
2020-06-24 11:10:00,18.62,18.64,18.42,18.44,398790.0,16.691,16.709,16.5118,16.5297,398790.0
2020-06-24 11:20:00,18.44,18.45,18.27,18.36,626763.0,16.5297,16.5387,16.3773,16.458,626763.0
2020-06-24 11:30:00,18.35,18.35,18.05,18.07,530756.0,16.449,16.449,16.1801,16.198,530756.0
2020-06-24 11:40:00,18.07,18.08,17.93,17.99,760315.0,16.198,16.207,16.0725,16.1263,760315.0
2020-06-24 11:50:00,17.98,18.1,17.95,18.07,321641.0,16.1173,16.2249,16.0905,16.198,321641.0
2020-06-24 12:00:00,18.08,18.29,18.05,18.18,278994.0,16.207,16.3952,16.1801,16.2966,278994.0
2020-06-24 12:10:00,18.19,18.3,18.17,18.3,224478.0,16.3056,16.4042,16.2877,16.4042,224478.0
2020-06-24 12:20:00,18.3,18.3,18.17,18.21,517022.0,16.4042,16.4042,16.2877,16.3235,517022.0
2020-06-24 12:30:00,18.21,18.26,18.14,18.24,156084.0,16.3235,16.3683,16.2608,16.3504,156084.0
2020-06-24 12:40:00,18.23,18.31,18.21,18.28,274263.0,16.3414,16.4132,16.3235,16.3863,274263.0
2020-06-24 12:50:00,18.29,18.29,18.22,18.27,263251.0,16.3952,16.3952,16.3325,16.3773,263251.0
2020-06-24 13:00:00,18.27,18.33,18.23,18.27,223703.0,16.3773,16.4311,16.3414,16.3773,223703.0
2020-06-24 13:10:00,18.27,18.27,18.08,18.09,283718.0,16.3773,16.3773,16.207,16.2159,283718.0
2020-06-24 13:20:00,18.09,18.13,18.02,18.03,218276.0,16.2159,16.2518,16.1532,16.1622,218276.0
2020-06-24 13:30:00,18.02,18.03,17.98,17.98,242633.0,16.1532,16.1622,16.1173,16.1173,242633.0
2020-06-24 13:40:00,17.99,18.11,17.97,18.11,175958.0,16.1263,16.2339,16.1084,16.2339,175958.0
2020-06-24 13:50:00,18.1,18.12,18.05,18.09,194704.0,16.2249,16.2428,16.1801,16.2159,194704.0
2020-06-24 14:00:00,18.09,18.16,18.0,18.15,360271.0,16.2159,16.2787,16.1353,16.2697,360271.0
2020-06-24 14:10:00,18.15,18.21,18.1,18.14,257887.0,16.2697,16.3235,16.2249,16.2608,257887.0
2020-06-24 14:20:00,18.14,18.18,18.09,18.14,279191.0,16.2608,16.2966,16.2159,16.2608,279191.0
2020-06-24 14:30:00,18.14,18.16,18.08,18.13,379150.0,16.2608,16.2787,16.207,16.2518,379150.0
2020-06-24 14:40:00,18.12,18.15,18.04,18.11,205511.0,16.2428,16.2697,16.1711,16.2339,205511.0
2020-06-24 14:50:00,18.11,18.11,18.03,18.05,145054.0,16.2339,16.2339,16.1622,16.1801,145054.0
2020-06-24 15:00:00,18.06,18.11,18.05,18.07,224809.0,16.1891,16.2339,16.1801,16.198,224809.0
2020-06-24 15:10:00,18.08,18.12,18.04,18.1,478266.0,16.207,16.2428,16.1711,16.2249,478266.0
2020-06-24 15:20:00,18.1,18.11,17.97,17.98,315865.0,16.2249,16.2339,16.1084,16.1173,315865.0
2020-06-24 15:30:00,17.97,18.02,17.94,17.97,468935.0,16.1084,16.1532,16.0815,16.1084,468935.0
2020-06-24 15:40:00,17.97,18.09,17.95,18.03,621205.0,16.1084,16.2159,16.0905,16.1622,621205.0
2020-06-24 15:50:00,18.03,18.04,17.84,17.86,1805929.0,16.1622,16.1711,15.9918,16.0098,1805929.0
2020-06-25 09:30:00,17.64,17.86,17.5,17.84,783173.0,15.8126,16.0098,15.6871,15.9918,783173.0
2020-06-25 09:40:00,17.84,17.87,17.67,17.76,482390.0,15.9918,16.0187,15.8395,15.9201,482390.0
2020-06-25 09:50:00,17.76,18.16,17.76,18.16,631569.0,15.9201,16.2787,15.9201,16.2787,631569.0
2020-06-25 10:00:00,18.15,18.42,18.1,18.3,456386.0,16.2697,16.5118,16.2249,16.4042,456386.0
2020-06-25 10:10:00,18.3,18.49,18.3,18.36,312382.0,16.4042,16.5745,16.4042,16.458,312382.0
2020-06-25 10:20:00,18.36,18.59,18.34,18.57,248356.0,16.458,16.6641,16.44,16.6462,248356.0
2020-06-25 10:30:00,18.58,18.59,18.28,18.32,476284.0,16.6552,16.6641,16.3863,16.4221,476284.0
2020-06-25 10:40:00,18.32,18.35,18.2,18.24,321731.0,16.4221,16.449,16.3146,16.3504,321731.0
2020-06-25 10:50:00,18.23,18.32,18.18,18.3,235809.0,16.3414,16.4221,16.2966,16.4042,235809.0
2020-06-25 11:00:00,18.29,18.3,18.12,18.13,154052.0,16.3952,16.4042,16.2428,16.2518,154052.0
2020-06-25 11:10:00,18.13,18.2,18.1,18.16,358391.0,16.2518,16.3146,16.2249,16.2787,358391.0
2020-06-25 11:20:00,18.16,18.18,18.03,18.04,377013.0,16.2787,16.2966,16.1622,16.1711,377013.0
2020-06-25 11:30:00,18.04,18.13,17.93,17.96,355676.0,16.1711,16.2518,16.0725,16.0994,355676.0
2020-06-25 11:40:00,17.97,18.11,17.9,18.09,437799.0,16.1084,16.2339,16.0456,16.2159,437799.0
2020-06-25 11:50:00,18.08,18.12,18.05,18.07,140219.0,16.207,16.2428,16.1801,16.198,140219.0
2020-06-25 12:00:00,18.07,18.2,18.06,18.12,168233.0,16.198,16.3146,16.1891,16.2428,168233.0
2020-06-25 12:10:00,18.12,18.17,18.06,18.12,229493.0,16.2428,16.2877,16.1891,16.2428,229493.0
2020-06-25 12:20:00,18.12,18.18,18.06,18.07,169114.0,16.2428,16.2966,16.1891,16.198,169114.0
2020-06-25 12:30:00,18.07,18.11,18.02,18.05,217551.0,16.198,16.2339,16.1532,16.1801,217551.0
2020-06-25 12:40:00,18.05,18.15,18.05,18.09,155831.0,16.1801,16.2697,16.1801,16.2159,155831.0
2020-06-25 12:50:00,18.09,18.12,18.04,18.07,143063.0,16.2159,16.2428,16.1711,16.198,143063.0
2020-06-25 13:00:00,18.07,18.13,18.05,18.11,116410.0,16.198,16.2518,16.1801,16.2339,116410.0
2020-06-25 13:10:00,18.11,18.15,18.07,18.14,106583.0,16.2339,16.2697,16.198,16.2608,106583.0
2020-06-25 13:20:00,18.14,18.17,18.08,18.15,126177.0,16.2608,16.2877,16.207,16.2697,126177.0
2020-06-25 13:30:00,18.15,18.25,18.11,18.24,115054.0,16.2697,16.3594,16.2339,16.3504,115054.0
2020-06-25 13:40:00,18.24,18.27,18.21,18.22,181166.0,16.3504,16.3773,16.3235,16.3325,181166.0
2020-06-25 13:50:00,18.23,18.23,18.15,18.19,117918.0,16.3414,16.3414,16.2697,16.3056,117918.0
2020-06-25 14:00:00,18.2,18.21,18.13,18.15,138610.0,16.3146,16.3235,16.2518,16.2697,138610.0
2020-06-25 14:10:00,18.15,18.24,18.13,18.22,141019.0,16.2697,16.3504,16.2518,16.3325,141019.0
2020-06-25 14:20:00,18.21,18.21,18.1,18.16,142086.0,16.3235,16.3235,16.2249,16.2787,142086.0
2020-06-25 14:30:00,18.15,18.15,18.06,18.08,161645.0,16.2697,16.2697,16.1891,16.207,161645.0
2020-06-25 14:40:00,18.08,18.14,18.03,18.04,209556.0,16.207,16.2608,16.1622,16.1711,209556.0
2020-06-25 14:50:00,18.04,18.1,18.03,18.07,239682.0,16.1711,16.2249,16.1622,16.198,239682.0
2020-06-25 15:00:00,18.07,18.27,18.05,18.25,265808.0,16.198,16.3773,16.1801,16.3594,265808.0
2020-06-25 15:10:00,18.25,18.28,18.22,18.25,290125.0,16.3594,16.3863,16.3325,16.3594,290125.0
2020-06-25 15:20:00,18.25,18.47,18.24,18.43,374400.0,16.3594,16.5566,16.3504,16.5207,374400.0
2020-06-25 15:30:00,18.42,18.45,18.32,18.32,489491.0,16.5118,16.5387,16.4221,16.4221,489491.0
2020-06-25 15:40:00,18.32,18.43,18.32,18.38,630907.0,16.4221,16.5207,16.4221,16.4759,630907.0
2020-06-25 15:50:00,18.37,18.49,18.28,18.44,2622303.0,16.4669,16.5745,16.3863,16.5297,2622303.0
2020-06-26 09:30:00,18.18,18.19,17.83,17.94,632026.0,16.2966,16.3056,15.9829,16.0815,632026.0
2020-06-26 09:40:00,17.94,17.98,17.75,17.83,355549.0,16.0815,16.1173,15.9112,15.9829,355549.0
2020-06-26 09:50:00,17.83,17.83,17.71,17.8,340688.0,15.9829,15.9829,15.8753,15.956,340688.0
2020-06-26 10:00:00,17.78,17.82,17.63,17.69,247970.0,15.9381,15.9739,15.8036,15.8574,247970.0
2020-06-26 10:10:00,17.69,17.7,17.52,17.6,452751.0,15.8574,15.8664,15.705,15.7767,452751.0
2020-06-26 10:20:00,17.6,17.7,17.5,17.68,202489.0,15.7767,15.8664,15.6871,15.8484,202489.0
2020-06-26 10:30:00,17.67,17.79,17.45,17.48,540413.0,15.8395,15.947,15.6422,15.6691,540413.0
2020-06-26 10:40:00,17.47,17.58,17.43,17.45,439885.0,15.6602,15.7588,15.6243,15.6422,439885.0
2020-06-26 10:50:00,17.46,17.53,17.41,17.46,540486.0,15.6512,15.714,15.6064,15.6512,540486.0
2020-06-26 11:00:00,17.47,17.65,17.44,17.58,348519.0,15.6602,15.8215,15.6333,15.7588,348519.0
2020-06-26 11:10:00,17.58,17.59,17.46,17.47,272648.0,15.7588,15.7677,15.6512,15.6602,272648.0
2020-06-26 11:20:00,17.47,17.52,17.44,17.48,267942.0,15.6602,15.705,15.6333,15.6691,267942.0
2020-06-26 11:30:00,17.48,17.62,17.38,17.59,657783.0,15.6691,15.7946,15.5795,15.7677,657783.0
2020-06-26 11:40:00,17.6,17.64,17.56,17.61,197226.0,15.7767,15.8126,15.7409,15.7857,197226.0
2020-06-26 11:50:00,17.61,17.62,17.49,17.51,370212.0,15.7857,15.7946,15.6781,15.696,370212.0
2020-06-26 12:00:00,17.51,17.53,17.48,17.51,201834.0,15.696,15.714,15.6691,15.696,201834.0
2020-06-26 12:10:00,17.5,17.54,17.43,17.44,177037.0,15.6871,15.7229,15.6243,15.6333,177037.0
2020-06-26 12:20:00,17.43,17.54,17.39,17.52,265425.0,15.6243,15.7229,15.5885,15.705,265425.0
2020-06-26 12:30:00,17.51,17.66,17.46,17.66,179541.0,15.696,15.8305,15.6512,15.8305,179541.0
2020-06-26 12:40:00,17.66,17.67,17.53,17.55,243245.0,15.8305,15.8395,15.714,15.7319,243245.0
2020-06-26 12:50:00,17.54,17.59,17.53,17.58,102954.0,15.7229,15.7677,15.714,15.7588,102954.0
2020-06-26 13:00:00,17.57,17.6,17.55,17.57,258541.0,15.7498,15.7767,15.7319,15.7498,258541.0
2020-06-26 13:10:00,17.57,17.58,17.53,17.54,101240.0,15.7498,15.7588,15.714,15.7229,101240.0
2020-06-26 13:20:00,17.53,17.57,17.53,17.55,112067.0,15.714,15.7498,15.714,15.7319,112067.0
2020-06-26 13:30:00,17.55,17.68,17.54,17.63,263339.0,15.7319,15.8484,15.7229,15.8036,263339.0
2020-06-26 13:40:00,17.63,17.66,17.62,17.66,103069.0,15.8036,15.8305,15.7946,15.8305,103069.0
2020-06-26 13:50:00,17.66,17.67,17.57,17.6,246517.0,15.8305,15.8395,15.7498,15.7767,246517.0
2020-06-26 14:00:00,17.59,17.6,17.49,17.51,398095.0,15.7677,15.7767,15.6781,15.696,398095.0
2020-06-26 14:10:00,17.51,17.53,17.43,17.46,283368.0,15.696,15.714,15.6243,15.6512,283368.0
2020-06-26 14:20:00,17.46,17.49,17.38,17.41,153593.0,15.6512,15.6781,15.5795,15.6064,153593.0
2020-06-26 14:30:00,17.42,17.46,17.37,17.39,150959.0,15.6154,15.6512,15.5705,15.5885,150959.0
2020-06-26 14:40:00,17.38,17.42,17.34,17.34,189984.0,15.5795,15.6154,15.5436,15.5436,189984.0
2020-06-26 14:50:00,17.35,17.48,17.3,17.46,985094.0,15.5526,15.6691,15.5078,15.6512,985094.0
2020-06-26 15:00:00,17.47,17.54,17.42,17.46,239330.0,15.6602,15.7229,15.6154,15.6512,239330.0
2020-06-26 15:10:00,17.46,17.56,17.44,17.5,288969.0,15.6512,15.7409,15.6333,15.6871,288969.0
2020-06-26 15:20:00,17.5,17.52,17.44,17.49,338532.0,15.6871,15.705,15.6333,15.6781,338532.0
2020-06-26 15:30:00,17.49,17.49,17.41,17.46,380902.0,15.6781,15.6781,15.6064,15.6512,380902.0
2020-06-26 15:40:00,17.46,17.59,17.43,17.49,616151.0,15.6512,15.7677,15.6243,15.6781,616151.0
2020-06-26 15:50:00,17.49,17.53,17.39,17.45,1399886.0,15.6781,15.714,15.5885,15.6422,1399886.0
2020-06-29 09:30:00,17.63,17.71,17.46,17.58,462733.0,15.8036,15.8753,15.6512,15.7588,462733.0
2020-06-29 09:40:00,17.61,17.79,17.49,17.79,301763.0,15.7857,15.947,15.6781,15.947,301763.0
2020-06-29 09:50:00,17.79,17.91,17.73,17.84,542205.0,15.947,16.0546,15.8932,15.9918,542205.0
2020-06-29 10:00:00,17.84,17.99,17.82,17.91,348386.0,15.9918,16.1263,15.9739,16.0546,348386.0
2020-06-29 10:10:00,17.91,18.0,17.8,17.98,357519.0,16.0546,16.1353,15.956,16.1173,357519.0
2020-06-29 10:20:00,17.98,18.0,17.83,17.89,211820.0,16.1173,16.1353,15.9829,16.0367,211820.0
2020-06-29 10:30:00,17.89,18.01,17.85,17.99,297548.0,16.0367,16.1442,16.0008,16.1263,297548.0
2020-06-29 10:40:00,17.99,18.01,17.88,17.98,174773.0,16.1263,16.1442,16.0277,16.1173,174773.0
2020-06-29 10:50:00,17.99,18.07,17.94,17.97,225349.0,16.1263,16.198,16.0815,16.1084,225349.0
2020-06-29 11:00:00,17.98,18.0,17.88,17.92,130916.0,16.1173,16.1353,16.0277,16.0636,130916.0
2020-06-29 11:10:00,17.91,17.92,17.71,17.75,172795.0,16.0546,16.0636,15.8753,15.9112,172795.0
2020-06-29 11:20:00,17.76,17.9,17.75,17.87,401079.0,15.9201,16.0456,15.9112,16.0187,401079.0
2020-06-29 11:30:00,17.87,17.87,17.77,17.85,249826.0,16.0187,16.0187,15.9291,16.0008,249826.0
2020-06-29 11:40:00,17.86,17.94,17.84,17.9,181636.0,16.0098,16.0815,15.9918,16.0456,181636.0
2020-06-29 11:50:00,17.9,17.94,17.87,17.88,146782.0,16.0456,16.0815,16.0187,16.0277,146782.0
2020-06-29 12:00:00,17.88,18.03,17.86,18.02,155714.0,16.0277,16.1622,16.0098,16.1532,155714.0
2020-06-29 12:10:00,18.02,18.13,17.98,18.13,108704.0,16.1532,16.2518,16.1173,16.2518,108704.0
2020-06-29 12:20:00,18.12,18.16,18.1,18.15,202936.0,16.2428,16.2787,16.2249,16.2697,202936.0
2020-06-29 12:30:00,18.15,18.24,18.14,18.2,360329.0,16.2697,16.3504,16.2608,16.3146,360329.0
2020-06-29 12:40:00,18.2,18.24,18.16,18.16,84356.0,16.3146,16.3504,16.2787,16.2787,84356.0
2020-06-29 12:50:00,18.16,18.22,18.11,18.13,123284.0,16.2787,16.3325,16.2339,16.2518,123284.0
2020-06-29 13:00:00,18.13,18.15,18.06,18.14,257350.0,16.2518,16.2697,16.1891,16.2608,257350.0
2020-06-29 13:10:00,18.15,18.18,18.14,18.17,82700.0,16.2697,16.2966,16.2608,16.2877,82700.0
2020-06-29 13:20:00,18.16,18.29,18.16,18.26,216718.0,16.2787,16.3952,16.2787,16.3683,216718.0
2020-06-29 13:30:00,18.26,18.29,18.21,18.28,190245.0,16.3683,16.3952,16.3235,16.3863,190245.0
2020-06-29 13:40:00,18.28,18.29,18.17,18.19,128706.0,16.3863,16.3952,16.2877,16.3056,128706.0
2020-06-29 13:50:00,18.19,18.21,18.13,18.14,93100.0,16.3056,16.3235,16.2518,16.2608,93100.0
2020-06-29 14:00:00,18.14,18.16,18.09,18.1,137615.0,16.2608,16.2787,16.2159,16.2249,137615.0
2020-06-29 14:10:00,18.11,18.19,18.1,18.17,171015.0,16.2339,16.3056,16.2249,16.2877,171015.0
2020-06-29 14:20:00,18.18,18.18,18.05,18.06,167817.0,16.2966,16.2966,16.1801,16.1891,167817.0
2020-06-29 14:30:00,18.07,18.11,18.06,18.08,156730.0,16.198,16.2339,16.1891,16.207,156730.0
2020-06-29 14:40:00,18.08,18.11,18.04,18.05,144672.0,16.207,16.2339,16.1711,16.1801,144672.0
2020-06-29 14:50:00,18.04,18.08,18.0,18.05,184730.0,16.1711,16.207,16.1353,16.1801,184730.0
2020-06-29 15:00:00,18.05,18.05,17.93,17.95,239973.0,16.1801,16.1801,16.0725,16.0905,239973.0
2020-06-29 15:10:00,17.95,18.05,17.93,18.04,214449.0,16.0905,16.1801,16.0725,16.1711,214449.0
2020-06-29 15:20:00,18.04,18.11,18.04,18.05,247056.0,16.1711,16.2339,16.1711,16.1801,247056.0
2020-06-29 15:30:00,18.05,18.1,17.97,17.98,415111.0,16.1801,16.2249,16.1084,16.1173,415111.0
2020-06-29 15:40:00,17.98,17.99,17.84,17.84,534131.0,16.1173,16.1263,15.9918,15.9918,534131.0
2020-06-29 15:50:00,17.84,18.02,17.8,18.02,1085312.0,15.9918,16.1532,15.956,16.1532,1085312.0
2020-06-30 09:30:00,17.78,17.89,17.66,17.72,680940.0,15.9381,16.0367,15.8305,15.8843,680940.0
2020-06-30 09:40:00,17.72,17.77,17.61,17.64,325572.0,15.8843,15.9291,15.7857,15.8126,325572.0
2020-06-30 09:50:00,17.65,17.81,17.59,17.8,386430.0,15.8215,15.965,15.7677,15.956,386430.0
2020-06-30 10:00:00,17.8,17.85,17.64,17.78,341327.0,15.956,16.0008,15.8126,15.9381,341327.0
2020-06-30 10:10:00,17.79,17.81,17.66,17.69,294478.0,15.947,15.965,15.8305,15.8574,294478.0
2020-06-30 10:20:00,17.69,17.78,17.68,17.75,297753.0,15.8574,15.9381,15.8484,15.9112,297753.0
2020-06-30 10:30:00,17.75,17.83,17.71,17.78,448190.0,15.9112,15.9829,15.8753,15.9381,448190.0
2020-06-30 10:40:00,17.79,17.99,17.78,17.99,373226.0,15.947,16.1263,15.9381,16.1263,373226.0
2020-06-30 10:50:00,17.99,18.12,17.98,18.1,399436.0,16.1263,16.2428,16.1173,16.2249,399436.0
2020-06-30 11:00:00,18.1,18.18,18.07,18.11,294417.0,16.2249,16.2966,16.198,16.2339,294417.0
2020-06-30 11:10:00,18.11,18.16,18.06,18.16,261833.0,16.2339,16.2787,16.1891,16.2787,261833.0
2020-06-30 11:20:00,18.16,18.17,18.08,18.09,255792.0,16.2787,16.2877,16.207,16.2159,255792.0
2020-06-30 11:30:00,18.09,18.1,17.91,17.97,397391.0,16.2159,16.2249,16.0546,16.1084,397391.0
2020-06-30 11:40:00,17.98,18.15,17.93,18.12,290383.0,16.1173,16.2697,16.0725,16.2428,290383.0
2020-06-30 11:50:00,18.11,18.17,18.03,18.07,183110.0,16.2339,16.2877,16.1622,16.198,183110.0
2020-06-30 12:00:00,18.08,18.19,18.07,18.19,150512.0,16.207,16.3056,16.198,16.3056,150512.0
2020-06-30 12:10:00,18.19,18.28,18.18,18.26,272456.0,16.3056,16.3863,16.2966,16.3683,272456.0
2020-06-30 12:20:00,18.26,18.27,18.17,18.18,163535.0,16.3683,16.3773,16.2877,16.2966,163535.0
2020-06-30 12:30:00,18.17,18.23,18.12,18.22,218374.0,16.2877,16.3414,16.2428,16.3325,218374.0
2020-06-30 12:40:00,18.21,18.23,18.12,18.15,164286.0,16.3235,16.3414,16.2428,16.2697,164286.0
2020-06-30 12:50:00,18.16,18.22,18.15,18.17,297790.0,16.2787,16.3325,16.2697,16.2877,297790.0
2020-06-30 13:00:00,18.16,18.21,18.14,18.2,307383.0,16.2787,16.3235,16.2608,16.3146,307383.0
2020-06-30 13:10:00,18.2,18.25,18.16,18.24,147190.0,16.3146,16.3594,16.2787,16.3504,147190.0
2020-06-30 13:20:00,18.23,18.28,18.23,18.24,224215.0,16.3414,16.3863,16.3414,16.3504,224215.0
2020-06-30 13:30:00,18.25,18.27,18.17,18.21,275418.0,16.3594,16.3773,16.2877,16.3235,275418.0
2020-06-30 13:40:00,18.21,18.24,18.18,18.19,496108.0,16.3235,16.3504,16.2966,16.3056,496108.0
2020-06-30 13:50:00,18.19,18.29,18.18,18.27,324252.0,16.3056,16.3952,16.2966,16.3773,324252.0
2020-06-30 14:00:00,18.26,18.27,18.2,18.23,391474.0,16.3683,16.3773,16.3146,16.3414,391474.0
2020-06-30 14:10:00,18.23,18.24,18.17,18.22,201499.0,16.3414,16.3504,16.2877,16.3325,201499.0
2020-06-30 14:20:00,18.21,18.24,18.18,18.2,391724.0,16.3235,16.3504,16.2966,16.3146,391724.0
2020-06-30 14:30:00,18.2,18.25,18.19,18.21,292200.0,16.3146,16.3594,16.3056,16.3235,292200.0
2020-06-30 14:40:00,18.21,18.33,18.19,18.32,404599.0,16.3235,16.4311,16.3056,16.4221,404599.0
2020-06-30 14:50:00,18.32,18.32,18.23,18.26,374271.0,16.4221,16.4221,16.3414,16.3683,374271.0
2020-06-30 15:00:00,18.26,18.27,18.17,18.21,411929.0,16.3683,16.3773,16.2877,16.3235,411929.0
2020-06-30 15:10:00,18.2,18.3,18.19,18.29,634275.0,16.3146,16.4042,16.3056,16.3952,634275.0
2020-06-30 15:20:00,18.3,18.47,18.29,18.39,268331.0,16.4042,16.5566,16.3952,16.4849,268331.0
2020-06-30 15:30:00,18.38,18.51,18.37,18.39,513136.0,16.4759,16.5924,16.4669,16.4849,513136.0
2020-06-30 15:40:00,18.39,18.39,18.3,18.35,1208564.0,16.4849,16.4849,16.4042,16.449,1208564.0
2020-06-30 15:50:00,18.35,18.48,18.33,18.39,1922059.0,16.449,16.5655,16.4311,16.4849,1922059.0
2020-07-01 09:30:00,18.5,18.66,18.34,18.45,702148.0,16.5835,16.7269,16.44,16.5387,702148.0
2020-07-01 09:40:00,18.45,18.64,18.44,18.53,489402.0,16.5387,16.709,16.5297,16.6104,489402.0
2020-07-01 09:50:00,18.52,18.62,18.46,18.51,375679.0,16.6014,16.691,16.5476,16.5924,375679.0
2020-07-01 10:00:00,18.52,18.66,18.47,18.66,329933.0,16.6014,16.7269,16.5566,16.7269,329933.0
2020-07-01 10:10:00,18.66,18.78,18.59,18.61,640026.0,16.7269,16.8345,16.6641,16.6821,640026.0
2020-07-01 10:20:00,18.62,18.64,18.49,18.61,221556.0,16.691,16.709,16.5745,16.6821,221556.0
2020-07-01 10:30:00,18.62,18.71,18.38,18.44,391754.0,16.691,16.7717,16.4759,16.5297,391754.0
2020-07-01 10:40:00,18.44,18.47,18.25,18.27,341425.0,16.5297,16.5566,16.3594,16.3773,341425.0
2020-07-01 10:50:00,18.26,18.47,18.23,18.46,228929.0,16.3683,16.5566,16.3414,16.5476,228929.0
2020-07-01 11:00:00,18.46,18.46,18.29,18.32,244788.0,16.5476,16.5476,16.3952,16.4221,244788.0
2020-07-01 11:10:00,18.33,18.33,18.13,18.16,294975.0,16.4311,16.4311,16.2518,16.2787,294975.0
2020-07-01 11:20:00,18.16,18.18,17.99,18.05,625310.0,16.2787,16.2966,16.1263,16.1801,625310.0
2020-07-01 11:30:00,18.05,18.06,17.92,17.99,593694.0,16.1801,16.1891,16.0636,16.1263,593694.0
2020-07-01 11:40:00,17.98,18.03,17.9,17.94,327008.0,16.1173,16.1622,16.0456,16.0815,327008.0
2020-07-01 11:50:00,17.93,17.98,17.89,17.96,228429.0,16.0725,16.1173,16.0367,16.0994,228429.0
2020-07-01 12:00:00,17.96,17.97,17.85,17.92,222734.0,16.0994,16.1084,16.0008,16.0636,222734.0
2020-07-01 12:10:00,17.92,18.07,17.91,18.07,111060.0,16.0636,16.198,16.0546,16.198,111060.0
2020-07-01 12:20:00,18.07,18.12,17.94,17.95,176676.0,16.198,16.2428,16.0815,16.0905,176676.0
2020-07-01 12:30:00,17.94,18.03,17.89,18.02,283320.0,16.0815,16.1622,16.0367,16.1532,283320.0
2020-07-01 12:40:00,18.01,18.07,17.98,18.04,241437.0,16.1442,16.198,16.1173,16.1711,241437.0
2020-07-01 12:50:00,18.03,18.07,17.93,17.96,132568.0,16.1622,16.198,16.0725,16.0994,132568.0
2020-07-01 13:00:00,17.97,17.99,17.9,17.91,144826.0,16.1084,16.1263,16.0456,16.0546,144826.0
2020-07-01 13:10:00,17.91,17.92,17.85,17.89,115413.0,16.0546,16.0636,16.0008,16.0367,115413.0
2020-07-01 13:20:00,17.89,17.96,17.87,17.95,243136.0,16.0367,16.0994,16.0187,16.0905,243136.0
2020-07-01 13:30:00,17.95,17.95,17.83,17.87,217027.0,16.0905,16.0905,15.9829,16.0187,217027.0
2020-07-01 13:40:00,17.87,17.91,17.86,17.89,170537.0,16.0187,16.0546,16.0098,16.0367,170537.0
2020-07-01 13:50:00,17.89,17.9,17.8,17.82,173590.0,16.0367,16.0456,15.956,15.9739,173590.0
2020-07-01 14:00:00,17.82,17.9,17.8,17.89,205633.0,15.9739,16.0456,15.956,16.0367,205633.0
2020-07-01 14:10:00,17.89,17.94,17.88,17.91,215387.0,16.0367,16.0815,16.0277,16.0546,215387.0
2020-07-01 14:20:00,17.92,17.92,17.81,17.85,185133.0,16.0636,16.0636,15.965,16.0008,185133.0
2020-07-01 14:30:00,17.85,17.85,17.76,17.77,216366.0,16.0008,16.0008,15.9201,15.9291,216366.0
2020-07-01 14:40:00,17.77,17.78,17.71,17.73,183472.0,15.9291,15.9381,15.8753,15.8932,183472.0
2020-07-01 14:50:00,17.74,17.77,17.71,17.75,217754.0,15.9022,15.9291,15.8753,15.9112,217754.0
2020-07-01 15:00:00,17.75,17.78,17.71,17.73,188901.0,15.9112,15.9381,15.8753,15.8932,188901.0
2020-07-01 15:10:00,17.73,17.79,17.72,17.78,212495.0,15.8932,15.947,15.8843,15.9381,212495.0
2020-07-01 15:20:00,17.79,17.85,17.76,17.84,214402.0,15.947,16.0008,15.9201,15.9918,214402.0
2020-07-01 15:30:00,17.84,17.84,17.77,17.79,263704.0,15.9918,15.9918,15.9291,15.947,263704.0
2020-07-01 15:40:00,17.79,17.84,17.77,17.83,282237.0,15.947,15.9918,15.9291,15.9829,282237.0
2020-07-01 15:50:00,17.84,17.85,17.7,17.73,950013.0,15.9918,16.0008,15.8664,15.8932,950013.0
2020-07-02 09:30:00,18.18,18.32,18.11,18.21,661644.0,16.2966,16.4221,16.2339,16.3235,661644.0
2020-07-02 09:40:00,18.21,18.47,18.14,18.45,471890.0,16.3235,16.5566,16.2608,16.5387,471890.0
2020-07-02 09:50:00,18.44,18.49,18.26,18.26,275700.0,16.5297,16.5745,16.3683,16.3683,275700.0
2020-07-02 10:00:00,18.27,18.31,18.2,18.26,277761.0,16.3773,16.4132,16.3146,16.3683,277761.0
2020-07-02 10:10:00,18.26,18.27,18.1,18.15,207182.0,16.3683,16.3773,16.2249,16.2697,207182.0
2020-07-02 10:20:00,18.15,18.17,18.02,18.05,211735.0,16.2697,16.2877,16.1532,16.1801,211735.0
2020-07-02 10:30:00,18.04,18.16,17.98,18.11,268808.0,16.1711,16.2787,16.1173,16.2339,268808.0
2020-07-02 10:40:00,18.11,18.17,18.03,18.05,208914.0,16.2339,16.2877,16.1622,16.1801,208914.0
2020-07-02 10:50:00,18.05,18.07,17.93,17.94,211434.0,16.1801,16.198,16.0725,16.0815,211434.0
2020-07-02 11:00:00,17.95,18.04,17.89,17.99,173660.0,16.0905,16.1711,16.0367,16.1263,173660.0
2020-07-02 11:10:00,18.0,18.02,17.9,18.0,182167.0,16.1353,16.1532,16.0456,16.1353,182167.0
2020-07-02 11:20:00,17.99,18.06,17.98,18.04,134481.0,16.1263,16.1891,16.1173,16.1711,134481.0
2020-07-02 11:30:00,18.04,18.15,18.03,18.11,274545.0,16.1711,16.2697,16.1622,16.2339,274545.0
2020-07-02 11:40:00,18.1,18.21,18.09,18.13,225940.0,16.2249,16.3235,16.2159,16.2518,225940.0
2020-07-02 11:50:00,18.14,18.15,18.04,18.05,128949.0,16.2608,16.2697,16.1711,16.1801,128949.0
2020-07-02 12:00:00,18.06,18.12,18.03,18.12,136944.0,16.1891,16.2428,16.1622,16.2428,136944.0
2020-07-02 12:10:00,18.12,18.13,18.06,18.11,120507.0,16.2428,16.2518,16.1891,16.2339,120507.0
2020-07-02 12:20:00,18.11,18.15,18.07,18.14,142090.0,16.2339,16.2697,16.198,16.2608,142090.0
2020-07-02 12:30:00,18.14,18.15,18.08,18.13,135364.0,16.2608,16.2697,16.207,16.2518,135364.0
2020-07-02 12:40:00,18.13,18.15,18.09,18.14,107814.0,16.2518,16.2697,16.2159,16.2608,107814.0
2020-07-02 12:50:00,18.14,18.21,18.13,18.16,112355.0,16.2608,16.3235,16.2518,16.2787,112355.0
2020-07-02 13:00:00,18.16,18.18,18.1,18.13,104082.0,16.2787,16.2966,16.2249,16.2518,104082.0
2020-07-02 13:10:00,18.13,18.14,18.1,18.1,86556.0,16.2518,16.2608,16.2249,16.2249,86556.0
2020-07-02 13:20:00,18.1,18.1,18.05,18.06,103339.0,16.2249,16.2249,16.1801,16.1891,103339.0
2020-07-02 13:30:00,18.07,18.12,18.01,18.12,191209.0,16.198,16.2428,16.1442,16.2428,191209.0
2020-07-02 13:40:00,18.12,18.22,18.12,18.21,143177.0,16.2428,16.3325,16.2428,16.3235,143177.0
2020-07-02 13:50:00,18.21,18.27,18.18,18.21,266823.0,16.3235,16.3773,16.2966,16.3235,266823.0
2020-07-02 14:00:00,18.21,18.24,18.15,18.15,135702.0,16.3235,16.3504,16.2697,16.2697,135702.0
2020-07-02 14:10:00,18.15,18.17,18.09,18.11,128394.0,16.2697,16.2877,16.2159,16.2339,128394.0
2020-07-02 14:20:00,18.11,18.19,18.1,18.17,110565.0,16.2339,16.3056,16.2249,16.2877,110565.0
2020-07-02 14:30:00,18.17,18.26,18.16,18.25,184348.0,16.2877,16.3683,16.2787,16.3594,184348.0
2020-07-02 14:40:00,18.25,18.27,18.21,18.26,135395.0,16.3594,16.3773,16.3235,16.3683,135395.0
2020-07-02 14:50:00,18.26,18.27,18.22,18.25,162977.0,16.3683,16.3773,16.3325,16.3594,162977.0
2020-07-02 15:00:00,18.25,18.25,18.2,18.21,176846.0,16.3594,16.3594,16.3146,16.3235,176846.0
2020-07-02 15:10:00,18.21,18.22,18.13,18.13,207561.0,16.3235,16.3325,16.2518,16.2518,207561.0
2020-07-02 15:20:00,18.13,18.17,18.12,18.16,186770.0,16.2518,16.2877,16.2428,16.2787,186770.0
2020-07-02 15:30:00,18.15,18.18,18.05,18.05,360892.0,16.2697,16.2966,16.1801,16.1801,360892.0
2020-07-02 15:40:00,18.05,18.11,18.02,18.06,429539.0,16.1801,16.2339,16.1532,16.1891,429539.0
2020-07-02 15:50:00,18.06,18.09,17.96,17.98,743237.0,16.1891,16.2159,16.0994,16.1173,743237.0
2020-07-06 09:30:00,18.47,18.73,18.43,18.71,840111.0,16.5566,16.7896,16.5207,16.7717,840111.0
2020-07-06 09:40:00,18.71,18.87,18.58,18.82,358007.0,16.7717,16.9151,16.6552,16.8703,358007.0
2020-07-06 09:50:00,18.82,18.9,18.78,18.87,260788.0,16.8703,16.942,16.8345,16.9151,260788.0
2020-07-06 10:00:00,18.88,18.93,18.63,18.68,392820.0,16.9241,16.9689,16.7,16.7448,392820.0
2020-07-06 10:10:00,18.69,18.73,18.48,18.53,356304.0,16.7538,16.7896,16.5655,16.6104,356304.0
2020-07-06 10:20:00,18.52,18.52,18.36,18.36,396132.0,16.6014,16.6014,16.458,16.458,396132.0
2020-07-06 10:30:00,18.36,18.5,18.31,18.5,260178.0,16.458,16.5835,16.4132,16.5835,260178.0
2020-07-06 10:40:00,18.5,18.56,18.41,18.51,256369.0,16.5835,16.6373,16.5028,16.5924,256369.0
2020-07-06 10:50:00,18.51,18.55,18.47,18.55,185241.0,16.5924,16.6283,16.5566,16.6283,185241.0
2020-07-06 11:00:00,18.55,18.58,18.47,18.48,177564.0,16.6283,16.6552,16.5566,16.5655,177564.0
2020-07-06 11:10:00,18.49,18.51,18.44,18.5,178198.0,16.5745,16.5924,16.5297,16.5835,178198.0
2020-07-06 11:20:00,18.5,18.51,18.44,18.48,232805.0,16.5835,16.5924,16.5297,16.5655,232805.0
2020-07-06 11:30:00,18.48,18.52,18.39,18.41,193110.0,16.5655,16.6014,16.4849,16.5028,193110.0
2020-07-06 11:40:00,18.41,18.5,18.4,18.45,297756.0,16.5028,16.5835,16.4938,16.5387,297756.0
2020-07-06 11:50:00,18.45,18.45,18.36,18.38,234456.0,16.5387,16.5387,16.458,16.4759,234456.0
2020-07-06 12:00:00,18.37,18.5,18.37,18.46,312725.0,16.4669,16.5835,16.4669,16.5476,312725.0
2020-07-06 12:10:00,18.46,18.52,18.44,18.52,149814.0,16.5476,16.6014,16.5297,16.6014,149814.0
2020-07-06 12:20:00,18.51,18.62,18.51,18.57,199235.0,16.5924,16.691,16.5924,16.6462,199235.0
2020-07-06 12:30:00,18.57,18.65,18.54,18.63,154259.0,16.6462,16.7179,16.6193,16.7,154259.0
2020-07-06 12:40:00,18.63,18.63,18.55,18.58,64875.0,16.7,16.7,16.6283,16.6552,64875.0
2020-07-06 12:50:00,18.59,18.62,18.55,18.59,103897.0,16.6641,16.691,16.6283,16.6641,103897.0
2020-07-06 13:00:00,18.6,18.61,18.44,18.46,222805.0,16.6731,16.6821,16.5297,16.5476,222805.0
2020-07-06 13:10:00,18.46,18.52,18.45,18.5,78075.0,16.5476,16.6014,16.5387,16.5835,78075.0
2020-07-06 13:20:00,18.5,18.55,18.49,18.53,76117.0,16.5835,16.6283,16.5745,16.6104,76117.0
2020-07-06 13:30:00,18.53,18.65,18.52,18.6,152668.0,16.6104,16.7179,16.6014,16.6731,152668.0
2020-07-06 13:40:00,18.61,18.63,18.53,18.59,166733.0,16.6821,16.7,16.6104,16.6641,166733.0
2020-07-06 13:50:00,18.59,18.62,18.57,18.6,117631.0,16.6641,16.691,16.6462,16.6731,117631.0
2020-07-06 14:00:00,18.6,18.62,18.55,18.57,178332.0,16.6731,16.691,16.6283,16.6462,178332.0
2020-07-06 14:10:00,18.57,18.59,18.5,18.5,131629.0,16.6462,16.6641,16.5835,16.5835,131629.0
2020-07-06 14:20:00,18.51,18.57,18.48,18.53,177975.0,16.5924,16.6462,16.5655,16.6104,177975.0
2020-07-06 14:30:00,18.52,18.59,18.51,18.59,120765.0,16.6014,16.6641,16.5924,16.6641,120765.0
2020-07-06 14:40:00,18.59,18.62,18.55,18.62,151048.0,16.6641,16.691,16.6283,16.691,151048.0
2020-07-06 14:50:00,18.61,18.66,18.58,18.63,109508.0,16.6821,16.7269,16.6552,16.7,109508.0
2020-07-06 15:00:00,18.63,18.8,18.62,18.76,293775.0,16.7,16.8524,16.691,16.8165,293775.0
2020-07-06 15:10:00,18.76,18.79,18.68,18.71,216448.0,16.8165,16.8434,16.7448,16.7717,216448.0
2020-07-06 15:20:00,18.71,18.72,18.66,18.7,263620.0,16.7717,16.7807,16.7269,16.7628,263620.0
2020-07-06 15:30:00,18.69,18.74,18.66,18.73,276569.0,16.7538,16.7986,16.7269,16.7896,276569.0
2020-07-06 15:40:00,18.73,18.76,18.72,18.73,430944.0,16.7896,16.8165,16.7807,16.7896,430944.0
2020-07-06 15:50:00,18.73,18.8,18.71,18.75,842548.0,16.7896,16.8524,16.7717,16.8076,842548.0
2020-07-07 09:30:00,18.63,18.63,18.39,18.48,415810.0,16.7,16.7,16.4849,16.5655,415810.0
2020-07-07 09:40:00,18.49,18.57,18.39,18.4,232647.0,16.5745,16.6462,16.4849,16.4938,232647.0
2020-07-07 09:50:00,18.39,18.41,18.33,18.39,234469.0,16.4849,16.5028,16.4311,16.4849,234469.0
2020-07-07 10:00:00,18.39,18.51,18.36,18.42,244187.0,16.4849,16.5924,16.458,16.5118,244187.0
2020-07-07 10:10:00,18.43,18.57,18.42,18.47,175614.0,16.5207,16.6462,16.5118,16.5566,175614.0
2020-07-07 10:20:00,18.48,18.51,18.36,18.4,148741.0,16.5655,16.5924,16.458,16.4938,148741.0
2020-07-07 10:30:00,18.39,18.39,18.3,18.35,150254.0,16.4849,16.4849,16.4042,16.449,150254.0
2020-07-07 10:40:00,18.36,18.36,18.26,18.26,187089.0,16.458,16.458,16.3683,16.3683,187089.0
2020-07-07 10:50:00,18.26,18.43,18.25,18.43,114522.0,16.3683,16.5207,16.3594,16.5207,114522.0
2020-07-07 11:00:00,18.43,18.45,18.36,18.39,129415.0,16.5207,16.5387,16.458,16.4849,129415.0
2020-07-07 11:10:00,18.38,18.45,18.38,18.44,176916.0,16.4759,16.5387,16.4759,16.5297,176916.0
2020-07-07 11:20:00,18.44,18.49,18.42,18.48,159710.0,16.5297,16.5745,16.5118,16.5655,159710.0
2020-07-07 11:30:00,18.48,18.48,18.41,18.44,103727.0,16.5655,16.5655,16.5028,16.5297,103727.0
2020-07-07 11:40:00,18.43,18.44,18.36,18.39,141666.0,16.5207,16.5297,16.458,16.4849,141666.0
2020-07-07 11:50:00,18.39,18.4,18.33,18.36,93400.0,16.4849,16.4938,16.4311,16.458,93400.0
2020-07-07 12:00:00,18.37,18.44,18.32,18.44,208239.0,16.4669,16.5297,16.4221,16.5297,208239.0
2020-07-07 12:10:00,18.44,18.47,18.4,18.4,78390.0,16.5297,16.5566,16.4938,16.4938,78390.0
2020-07-07 12:20:00,18.41,18.42,18.34,18.34,169676.0,16.5028,16.5118,16.44,16.44,169676.0
2020-07-07 12:30:00,18.35,18.35,18.32,18.32,85406.0,16.449,16.449,16.4221,16.4221,85406.0
2020-07-07 12:40:00,18.32,18.43,18.29,18.43,166379.0,16.4221,16.5207,16.3952,16.5207,166379.0
2020-07-07 12:50:00,18.42,18.45,18.4,18.42,100386.0,16.5118,16.5387,16.4938,16.5118,100386.0
2020-07-07 13:00:00,18.42,18.48,18.41,18.47,98902.0,16.5118,16.5655,16.5028,16.5566,98902.0
2020-07-07 13:10:00,18.47,18.47,18.43,18.43,53629.0,16.5566,16.5566,16.5207,16.5207,53629.0
2020-07-07 13:20:00,18.44,18.47,18.43,18.46,83419.0,16.5297,16.5566,16.5207,16.5476,83419.0
2020-07-07 13:30:00,18.46,18.48,18.43,18.46,90667.0,16.5476,16.5655,16.5207,16.5476,90667.0
2020-07-07 13:40:00,18.45,18.53,18.44,18.51,152120.0,16.5387,16.6104,16.5297,16.5924,152120.0
2020-07-07 13:50:00,18.51,18.53,18.49,18.51,84112.0,16.5924,16.6104,16.5745,16.5924,84112.0
2020-07-07 14:00:00,18.51,18.53,18.4,18.41,126726.0,16.5924,16.6104,16.4938,16.5028,126726.0
2020-07-07 14:10:00,18.41,18.49,18.38,18.39,280491.0,16.5028,16.5745,16.4759,16.4849,280491.0
2020-07-07 14:20:00,18.39,18.46,18.38,18.44,119807.0,16.4849,16.5476,16.4759,16.5297,119807.0
2020-07-07 14:30:00,18.43,18.43,18.37,18.4,131060.0,16.5207,16.5207,16.4669,16.4938,131060.0
2020-07-07 14:40:00,18.39,18.42,18.34,18.34,168086.0,16.4849,16.5118,16.44,16.44,168086.0
2020-07-07 14:50:00,18.35,18.38,18.32,18.38,164143.0,16.449,16.4759,16.4221,16.4759,164143.0
2020-07-07 15:00:00,18.38,18.4,18.33,18.37,183083.0,16.4759,16.4938,16.4311,16.4669,183083.0
2020-07-07 15:10:00,18.36,18.37,18.25,18.26,297550.0,16.458,16.4669,16.3594,16.3683,297550.0
2020-07-07 15:20:00,18.25,18.32,18.25,18.28,251268.0,16.3594,16.4221,16.3594,16.3863,251268.0
2020-07-07 15:30:00,18.28,18.29,18.22,18.25,289517.0,16.3863,16.3952,16.3325,16.3594,289517.0
2020-07-07 15:40:00,18.23,18.25,18.19,18.24,524901.0,16.3414,16.3594,16.3056,16.3504,524901.0
2020-07-07 15:50:00,18.25,18.29,18.14,18.18,1088282.0,16.3594,16.3952,16.2608,16.2966,1088282.0
2020-07-08 09:30:00,18.2,18.42,18.08,18.41,446350.0,16.3146,16.5118,16.207,16.5028,446350.0
2020-07-08 09:40:00,18.4,18.45,18.3,18.45,171778.0,16.4938,16.5387,16.4042,16.5387,171778.0
2020-07-08 09:50:00,18.45,18.55,18.42,18.52,224455.0,16.5387,16.6283,16.5118,16.6014,224455.0
2020-07-08 10:00:00,18.52,18.59,18.47,18.54,266264.0,16.6014,16.6641,16.5566,16.6193,266264.0
2020-07-08 10:10:00,18.53,18.62,18.38,18.39,185755.0,16.6104,16.691,16.4759,16.4849,185755.0
2020-07-08 10:20:00,18.4,18.42,18.31,18.34,132257.0,16.4938,16.5118,16.4132,16.44,132257.0
2020-07-08 10:30:00,18.34,18.4,18.28,18.38,149505.0,16.44,16.4938,16.3863,16.4759,149505.0
2020-07-08 10:40:00,18.38,18.41,18.29,18.3,130104.0,16.4759,16.5028,16.3952,16.4042,130104.0
2020-07-08 10:50:00,18.3,18.33,18.23,18.26,125294.0,16.4042,16.4311,16.3414,16.3683,125294.0
2020-07-08 11:00:00,18.27,18.28,18.16,18.2,132167.0,16.3773,16.3863,16.2787,16.3146,132167.0
2020-07-08 11:10:00,18.2,18.21,18.09,18.1,138186.0,16.3146,16.3235,16.2159,16.2249,138186.0
2020-07-08 11:20:00,18.1,18.12,18.02,18.05,135381.0,16.2249,16.2428,16.1532,16.1801,135381.0
2020-07-08 11:30:00,18.06,18.13,18.04,18.09,194871.0,16.1891,16.2518,16.1711,16.2159,194871.0
2020-07-08 11:40:00,18.09,18.11,18.01,18.03,92006.0,16.2159,16.2339,16.1442,16.1622,92006.0
2020-07-08 11:50:00,18.04,18.05,17.95,17.97,245353.0,16.1711,16.1801,16.0905,16.1084,245353.0
2020-07-08 12:00:00,17.97,18.0,17.94,17.99,70850.0,16.1084,16.1353,16.0815,16.1263,70850.0
2020-07-08 12:10:00,17.99,18.11,17.98,18.1,109860.0,16.1263,16.2339,16.1173,16.2249,109860.0
2020-07-08 12:20:00,18.1,18.12,18.04,18.07,205611.0,16.2249,16.2428,16.1711,16.198,205611.0
2020-07-08 12:30:00,18.08,18.17,18.08,18.11,147201.0,16.207,16.2877,16.207,16.2339,147201.0
2020-07-08 12:40:00,18.12,18.15,18.09,18.14,70580.0,16.2428,16.2697,16.2159,16.2608,70580.0
2020-07-08 12:50:00,18.14,18.2,18.1,18.19,121883.0,16.2608,16.3146,16.2249,16.3056,121883.0
2020-07-08 13:00:00,18.19,18.21,18.14,18.17,84212.0,16.3056,16.3235,16.2608,16.2877,84212.0
2020-07-08 13:10:00,18.17,18.17,18.09,18.1,93167.0,16.2877,16.2877,16.2159,16.2249,93167.0
2020-07-08 13:20:00,18.09,18.11,18.06,18.09,87450.0,16.2159,16.2339,16.1891,16.2159,87450.0
2020-07-08 13:30:00,18.09,18.15,18.08,18.13,167682.0,16.2159,16.2697,16.207,16.2518,167682.0
2020-07-08 13:40:00,18.13,18.15,18.11,18.15,145201.0,16.2518,16.2697,16.2339,16.2697,145201.0
2020-07-08 13:50:00,18.14,18.17,18.11,18.14,165348.0,16.2608,16.2877,16.2339,16.2608,165348.0
2020-07-08 14:00:00,18.14,18.18,18.12,18.14,137765.0,16.2608,16.2966,16.2428,16.2608,137765.0
2020-07-08 14:10:00,18.15,18.18,18.14,18.16,100998.0,16.2697,16.2966,16.2608,16.2787,100998.0
2020-07-08 14:20:00,18.16,18.19,18.14,18.16,111806.0,16.2787,16.3056,16.2608,16.2787,111806.0
2020-07-08 14:30:00,18.16,18.18,18.09,18.11,158311.0,16.2787,16.2966,16.2159,16.2339,158311.0
2020-07-08 14:40:00,18.11,18.11,18.04,18.07,153577.0,16.2339,16.2339,16.1711,16.198,153577.0
2020-07-08 14:50:00,18.07,18.1,18.02,18.05,213215.0,16.198,16.2249,16.1532,16.1801,213215.0
2020-07-08 15:00:00,18.06,18.11,18.06,18.1,115447.0,16.1891,16.2339,16.1891,16.2249,115447.0
2020-07-08 15:10:00,18.11,18.2,18.11,18.2,231888.0,16.2339,16.3146,16.2339,16.3146,231888.0
2020-07-08 15:20:00,18.2,18.37,18.19,18.25,401081.0,16.3146,16.4669,16.3056,16.3594,401081.0
2020-07-08 15:30:00,18.25,18.31,18.22,18.24,246593.0,16.3594,16.4132,16.3325,16.3504,246593.0
2020-07-08 15:40:00,18.24,18.24,18.16,18.17,256475.0,16.3504,16.3504,16.2787,16.2877,256475.0
2020-07-08 15:50:00,18.16,18.18,18.03,18.07,1482047.0,16.2787,16.2966,16.1622,16.198,1482047.0
2020-07-09 09:30:00,18.0,18.24,17.96,18.06,575416.0,16.1353,16.3504,16.0994,16.1891,575416.0
2020-07-09 09:40:00,18.07,18.12,17.94,17.99,195560.0,16.198,16.2428,16.0815,16.1263,195560.0
2020-07-09 09:50:00,17.98,18.03,17.85,17.86,275482.0,16.1173,16.1622,16.0008,16.0098,275482.0
2020-07-09 10:00:00,17.86,17.97,17.81,17.95,320856.0,16.0098,16.1084,15.965,16.0905,320856.0
2020-07-09 10:10:00,17.94,17.94,17.73,17.73,188890.0,16.0815,16.0815,15.8932,15.8932,188890.0
2020-07-09 10:20:00,17.73,17.8,17.7,17.74,156909.0,15.8932,15.956,15.8664,15.9022,156909.0
2020-07-09 10:30:00,17.74,17.77,17.59,17.63,204407.0,15.9022,15.9291,15.7677,15.8036,204407.0
2020-07-09 10:40:00,17.63,17.63,17.51,17.51,247653.0,15.8036,15.8036,15.696,15.696,247653.0
2020-07-09 10:50:00,17.51,17.53,17.4,17.43,454603.0,15.696,15.714,15.5974,15.6243,454603.0
2020-07-09 11:00:00,17.43,17.49,17.31,17.48,372352.0,15.6243,15.6781,15.5168,15.6691,372352.0
2020-07-09 11:10:00,17.48,17.5,17.23,17.23,417297.0,15.6691,15.6871,15.445,15.445,417297.0
2020-07-09 11:20:00,17.24,17.42,17.21,17.41,388720.0,15.454,15.6154,15.4271,15.6064,388720.0
2020-07-09 11:30:00,17.43,17.46,17.36,17.4,193106.0,15.6243,15.6512,15.5616,15.5974,193106.0
2020-07-09 11:40:00,17.41,17.42,17.28,17.35,148448.0,15.6064,15.6154,15.4899,15.5526,148448.0
2020-07-09 11:50:00,17.34,17.37,17.3,17.36,187673.0,15.5436,15.5705,15.5078,15.5616,187673.0
2020-07-09 12:00:00,17.36,17.52,17.36,17.46,125763.0,15.5616,15.705,15.5616,15.6512,125763.0
2020-07-09 12:10:00,17.46,17.47,17.35,17.42,210641.0,15.6512,15.6602,15.5526,15.6154,210641.0
2020-07-09 12:20:00,17.43,17.43,17.33,17.35,203067.0,15.6243,15.6243,15.5347,15.5526,203067.0
2020-07-09 12:30:00,17.35,17.36,17.27,17.29,160620.0,15.5526,15.5616,15.4809,15.4988,160620.0
2020-07-09 12:40:00,17.29,17.33,17.25,17.3,197419.0,15.4988,15.5347,15.463,15.5078,197419.0
2020-07-09 12:50:00,17.3,17.36,17.27,17.34,138701.0,15.5078,15.5616,15.4809,15.5436,138701.0
2020-07-09 13:00:00,17.34,17.4,17.3,17.38,122065.0,15.5436,15.5974,15.5078,15.5795,122065.0
2020-07-09 13:10:00,17.38,17.42,17.36,17.38,81425.0,15.5795,15.6154,15.5616,15.5795,81425.0
2020-07-09 13:20:00,17.39,17.4,17.31,17.35,90543.0,15.5885,15.5974,15.5168,15.5526,90543.0
2020-07-09 13:30:00,17.35,17.36,17.32,17.35,67784.0,15.5526,15.5616,15.5257,15.5526,67784.0
2020-07-09 13:40:00,17.35,17.39,17.27,17.29,114597.0,15.5526,15.5885,15.4809,15.4988,114597.0
2020-07-09 13:50:00,17.29,17.29,17.22,17.23,145371.0,15.4988,15.4988,15.4361,15.445,145371.0
2020-07-09 14:00:00,17.24,17.28,17.21,17.26,141926.0,15.454,15.4899,15.4271,15.4719,141926.0
2020-07-09 14:10:00,17.26,17.38,17.26,17.36,103260.0,15.4719,15.5795,15.4719,15.5616,103260.0
2020-07-09 14:20:00,17.36,17.39,17.3,17.38,148426.0,15.5616,15.5885,15.5078,15.5795,148426.0
2020-07-09 14:30:00,17.38,17.41,17.34,17.36,174883.0,15.5795,15.6064,15.5436,15.5616,174883.0
2020-07-09 14:40:00,17.36,17.4,17.33,17.39,115130.0,15.5616,15.5974,15.5347,15.5885,115130.0
2020-07-09 14:50:00,17.39,17.39,17.34,17.36,107076.0,15.5885,15.5885,15.5436,15.5616,107076.0
2020-07-09 15:00:00,17.36,17.4,17.29,17.29,123089.0,15.5616,15.5974,15.4988,15.4988,123089.0
2020-07-09 15:10:00,17.3,17.38,17.28,17.32,131407.0,15.5078,15.5795,15.4899,15.5257,131407.0
2020-07-09 15:20:00,17.32,17.34,17.24,17.24,186977.0,15.5257,15.5436,15.454,15.454,186977.0
2020-07-09 15:30:00,17.24,17.26,17.17,17.21,338253.0,15.454,15.4719,15.3913,15.4271,338253.0
2020-07-09 15:40:00,17.21,17.3,17.17,17.26,343297.0,15.4271,15.5078,15.3913,15.4719,343297.0
2020-07-09 15:50:00,17.26,17.26,17.09,17.13,1724483.0,15.4719,15.4719,15.3195,15.3554,1724483.0
2020-07-10 09:30:00,17.09,17.44,16.96,17.42,683253.0,15.3195,15.6333,15.203,15.6154,683253.0
2020-07-10 09:40:00,17.42,17.48,17.31,17.44,276340.0,15.6154,15.6691,15.5168,15.6333,276340.0
2020-07-10 09:50:00,17.45,17.47,17.35,17.43,209525.0,15.6422,15.6602,15.5526,15.6243,209525.0
2020-07-10 10:00:00,17.43,17.45,17.26,17.3,251318.0,15.6243,15.6422,15.4719,15.5078,251318.0
2020-07-10 10:10:00,17.3,17.52,17.29,17.4,235392.0,15.5078,15.705,15.4988,15.5974,235392.0
2020-07-10 10:20:00,17.41,17.46,17.35,17.43,483786.0,15.6064,15.6512,15.5526,15.6243,483786.0
2020-07-10 10:30:00,17.43,17.52,17.42,17.44,231011.0,15.6243,15.705,15.6154,15.6333,231011.0
2020-07-10 10:40:00,17.45,17.58,17.45,17.57,199814.0,15.6422,15.7588,15.6422,15.7498,199814.0
2020-07-10 10:50:00,17.57,17.59,17.5,17.57,147619.0,15.7498,15.7677,15.6871,15.7498,147619.0
2020-07-10 11:00:00,17.56,17.63,17.5,17.62,254130.0,15.7409,15.8036,15.6871,15.7946,254130.0
2020-07-10 11:10:00,17.62,17.64,17.56,17.6,133343.0,15.7946,15.8126,15.7409,15.7767,133343.0
2020-07-10 11:20:00,17.61,17.64,17.54,17.6,124610.0,15.7857,15.8126,15.7229,15.7767,124610.0
2020-07-10 11:30:00,17.59,17.59,17.47,17.53,204739.0,15.7677,15.7677,15.6602,15.714,204739.0
2020-07-10 11:40:00,17.54,17.61,17.54,17.6,109677.0,15.7229,15.7857,15.7229,15.7767,109677.0
2020-07-10 11:50:00,17.6,17.66,17.58,17.61,147243.0,15.7767,15.8305,15.7588,15.7857,147243.0
2020-07-10 12:00:00,17.63,17.67,17.59,17.67,96137.0,15.8036,15.8395,15.7677,15.8395,96137.0
2020-07-10 12:10:00,17.66,17.67,17.53,17.55,134859.0,15.8305,15.8395,15.714,15.7319,134859.0
2020-07-10 12:20:00,17.55,17.57,17.52,17.52,78240.0,15.7319,15.7498,15.705,15.705,78240.0
2020-07-10 12:30:00,17.52,17.56,17.5,17.52,63482.0,15.705,15.7409,15.6871,15.705,63482.0
2020-07-10 12:40:00,17.52,17.58,17.49,17.57,88777.0,15.705,15.7588,15.6781,15.7498,88777.0
2020-07-10 12:50:00,17.57,17.61,17.57,17.61,73425.0,15.7498,15.7857,15.7498,15.7857,73425.0
2020-07-10 13:00:00,17.62,17.62,17.57,17.57,38345.0,15.7946,15.7946,15.7498,15.7498,38345.0
2020-07-10 13:10:00,17.57,17.59,17.54,17.55,85813.0,15.7498,15.7677,15.7229,15.7319,85813.0
2020-07-10 13:20:00,17.55,17.58,17.48,17.5,108895.0,15.7319,15.7588,15.6691,15.6871,108895.0
2020-07-10 13:30:00,17.5,17.54,17.49,17.52,54804.0,15.6871,15.7229,15.6781,15.705,54804.0
2020-07-10 13:40:00,17.53,17.6,17.52,17.6,92279.0,15.714,15.7767,15.705,15.7767,92279.0
2020-07-10 13:50:00,17.6,17.62,17.58,17.61,77248.0,15.7767,15.7946,15.7588,15.7857,77248.0
2020-07-10 14:00:00,17.61,17.64,17.59,17.62,103290.0,15.7857,15.8126,15.7677,15.7946,103290.0
2020-07-10 14:10:00,17.62,17.62,17.58,17.62,66739.0,15.7946,15.7946,15.7588,15.7946,66739.0
2020-07-10 14:20:00,17.62,17.63,17.59,17.61,83733.0,15.7946,15.8036,15.7677,15.7857,83733.0
2020-07-10 14:30:00,17.61,17.66,17.61,17.66,81818.0,15.7857,15.8305,15.7857,15.8305,81818.0
2020-07-10 14:40:00,17.65,17.66,17.59,17.6,93468.0,15.8215,15.8305,15.7677,15.7767,93468.0
2020-07-10 14:50:00,17.61,17.63,17.5,17.51,249229.0,15.7857,15.8036,15.6871,15.696,249229.0
2020-07-10 15:00:00,17.5,17.54,17.46,17.54,174569.0,15.6871,15.7229,15.6512,15.7229,174569.0
2020-07-10 15:10:00,17.54,17.65,17.52,17.64,93204.0,15.7229,15.8215,15.705,15.8126,93204.0
2020-07-10 15:20:00,17.64,17.73,17.64,17.7,130632.0,15.8126,15.8932,15.8126,15.8664,130632.0
2020-07-10 15:30:00,17.7,17.75,17.68,17.73,235250.0,15.8664,15.9112,15.8484,15.8932,235250.0
2020-07-10 15:40:00,17.73,17.8,17.7,17.8,301576.0,15.8932,15.956,15.8664,15.956,301576.0
2020-07-10 15:50:00,17.8,17.82,17.74,17.78,546870.0,15.956,15.9739,15.9022,15.9381,546870.0
2020-07-13 09:30:00,17.99,18.01,17.61,17.7,447058.0,16.1263,16.1442,15.7857,15.8664,447058.0
2020-07-13 09:40:00,17.68,17.75,17.55,17.64,230011.0,15.8484,15.9112,15.7319,15.8126,230011.0
2020-07-13 09:50:00,17.65,17.7,17.52,17.52,173442.0,15.8215,15.8664,15.705,15.705,173442.0
2020-07-13 10:00:00,17.53,17.57,17.47,17.52,168726.0,15.714,15.7498,15.6602,15.705,168726.0
2020-07-13 10:10:00,17.5,17.62,17.46,17.62,141157.0,15.6871,15.7946,15.6512,15.7946,141157.0
2020-07-13 10:20:00,17.63,17.7,17.56,17.6,131178.0,15.8036,15.8664,15.7409,15.7767,131178.0
2020-07-13 10:30:00,17.61,17.65,17.54,17.62,196690.0,15.7857,15.8215,15.7229,15.7946,196690.0
2020-07-13 10:40:00,17.61,17.66,17.51,17.57,235198.0,15.7857,15.8305,15.696,15.7498,235198.0
2020-07-13 10:50:00,17.57,17.64,17.53,17.64,134599.0,15.7498,15.8126,15.714,15.8126,134599.0
2020-07-13 11:00:00,17.64,17.64,17.54,17.63,196099.0,15.8126,15.8126,15.7229,15.8036,196099.0
2020-07-13 11:10:00,17.64,17.66,17.56,17.57,128684.0,15.8126,15.8305,15.7409,15.7498,128684.0
2020-07-13 11:20:00,17.56,17.61,17.5,17.55,253719.0,15.7409,15.7857,15.6871,15.7319,253719.0
2020-07-13 11:30:00,17.55,17.55,17.46,17.49,242018.0,15.7319,15.7319,15.6512,15.6781,242018.0
2020-07-13 11:40:00,17.48,17.5,17.41,17.5,159053.0,15.6691,15.6871,15.6064,15.6871,159053.0
2020-07-13 11:50:00,17.5,17.5,17.45,17.45,159398.0,15.6871,15.6871,15.6422,15.6422,159398.0
2020-07-13 12:00:00,17.45,17.48,17.43,17.46,130739.0,15.6422,15.6691,15.6243,15.6512,130739.0
2020-07-13 12:10:00,17.46,17.48,17.43,17.47,103252.0,15.6512,15.6691,15.6243,15.6602,103252.0
2020-07-13 12:20:00,17.46,17.48,17.43,17.45,107563.0,15.6512,15.6691,15.6243,15.6422,107563.0
2020-07-13 12:30:00,17.45,17.53,17.43,17.53,169069.0,15.6422,15.714,15.6243,15.714,169069.0
2020-07-13 12:40:00,17.53,17.6,17.52,17.57,160824.0,15.714,15.7767,15.705,15.7498,160824.0
2020-07-13 12:50:00,17.57,17.6,17.52,17.59,193599.0,15.7498,15.7767,15.705,15.7677,193599.0
2020-07-13 13:00:00,17.6,17.62,17.54,17.61,155703.0,15.7767,15.7946,15.7229,15.7857,155703.0
2020-07-13 13:10:00,17.62,17.73,17.62,17.67,174969.0,15.7946,15.8932,15.7946,15.8395,174969.0
2020-07-13 13:20:00,17.68,17.69,17.6,17.65,156793.0,15.8484,15.8574,15.7767,15.8215,156793.0
2020-07-13 13:30:00,17.65,17.75,17.64,17.73,154406.0,15.8215,15.9112,15.8126,15.8932,154406.0
2020-07-13 13:40:00,17.73,17.81,17.73,17.78,308178.0,15.8932,15.965,15.8932,15.9381,308178.0
2020-07-13 13:50:00,17.78,17.79,17.68,17.68,126111.0,15.9381,15.947,15.8484,15.8484,126111.0
2020-07-13 14:00:00,17.69,17.7,17.62,17.64,284155.0,15.8574,15.8664,15.7946,15.8126,284155.0
2020-07-13 14:10:00,17.65,17.69,17.59,17.66,382581.0,15.8215,15.8574,15.7677,15.8305,382581.0
2020-07-13 14:20:00,17.67,17.75,17.65,17.68,214171.0,15.8395,15.9112,15.8215,15.8484,214171.0
2020-07-13 14:30:00,17.68,17.71,17.62,17.64,213946.0,15.8484,15.8753,15.7946,15.8126,213946.0
2020-07-13 14:40:00,17.64,17.76,17.63,17.75,156839.0,15.8126,15.9201,15.8036,15.9112,156839.0
2020-07-13 14:50:00,17.75,17.79,17.72,17.77,192074.0,15.9112,15.947,15.8843,15.9291,192074.0
2020-07-13 15:00:00,17.77,17.78,17.64,17.68,188332.0,15.9291,15.9381,15.8126,15.8484,188332.0
2020-07-13 15:10:00,17.68,17.76,17.67,17.72,176046.0,15.8484,15.9201,15.8395,15.8843,176046.0
2020-07-13 15:20:00,17.72,17.75,17.62,17.63,274223.0,15.8843,15.9112,15.7946,15.8036,274223.0
2020-07-13 15:30:00,17.63,17.66,17.41,17.43,436188.0,15.8036,15.8305,15.6064,15.6243,436188.0
2020-07-13 15:40:00,17.43,17.55,17.36,17.38,416408.0,15.6243,15.7319,15.5616,15.5795,416408.0
2020-07-13 15:50:00,17.39,17.48,17.35,17.38,1042951.0,15.5885,15.6691,15.5526,15.5795,1042951.0
2020-07-14 09:30:00,17.27,17.56,17.12,17.53,658820.0,15.4809,15.7409,15.3464,15.714,658820.0
2020-07-14 09:40:00,17.51,17.72,17.42,17.66,323954.0,15.696,15.8843,15.6154,15.8305,323954.0
2020-07-14 09:50:00,17.66,17.75,17.56,17.73,297934.0,15.8305,15.9112,15.7409,15.8932,297934.0
2020-07-14 10:00:00,17.73,17.74,17.42,17.43,585595.0,15.8932,15.9022,15.6154,15.6243,585595.0
2020-07-14 10:10:00,17.44,17.64,17.43,17.6,483634.0,15.6333,15.8126,15.6243,15.7767,483634.0
2020-07-14 10:20:00,17.59,17.8,17.59,17.74,350837.0,15.7677,15.956,15.7677,15.9022,350837.0
2020-07-14 10:30:00,17.75,17.83,17.7,17.78,256237.0,15.9112,15.9829,15.8664,15.9381,256237.0
2020-07-14 10:40:00,17.79,17.85,17.66,17.67,309211.0,15.947,16.0008,15.8305,15.8395,309211.0
2020-07-14 10:50:00,17.67,17.86,17.65,17.85,215262.0,15.8395,16.0098,15.8215,16.0008,215262.0
2020-07-14 11:00:00,17.86,18.04,17.84,17.99,467837.0,16.0098,16.1711,15.9918,16.1263,467837.0
2020-07-14 11:10:00,18.0,18.05,17.97,18.01,218492.0,16.1353,16.1801,16.1084,16.1442,218492.0
2020-07-14 11:20:00,18.01,18.03,17.87,17.87,258044.0,16.1442,16.1622,16.0187,16.0187,258044.0
2020-07-14 11:30:00,17.88,18.05,17.87,17.97,285900.0,16.0277,16.1801,16.0187,16.1084,285900.0
2020-07-14 11:40:00,17.97,18.08,17.96,18.08,172069.0,16.1084,16.207,16.0994,16.207,172069.0
2020-07-14 11:50:00,18.08,18.19,18.07,18.17,208263.0,16.207,16.3056,16.198,16.2877,208263.0
2020-07-14 12:00:00,18.18,18.22,18.09,18.14,264285.0,16.2966,16.3325,16.2159,16.2608,264285.0
2020-07-14 12:10:00,18.14,18.18,18.1,18.14,168564.0,16.2608,16.2966,16.2249,16.2608,168564.0
2020-07-14 12:20:00,18.15,18.18,18.08,18.09,123282.0,16.2697,16.2966,16.207,16.2159,123282.0
2020-07-14 12:30:00,18.09,18.15,18.05,18.07,124460.0,16.2159,16.2697,16.1801,16.198,124460.0
2020-07-14 12:40:00,18.07,18.14,18.06,18.1,129405.0,16.198,16.2608,16.1891,16.2249,129405.0
2020-07-14 12:50:00,18.1,18.11,18.02,18.07,177143.0,16.2249,16.2339,16.1532,16.198,177143.0
2020-07-14 13:00:00,18.07,18.16,18.07,18.15,221428.0,16.198,16.2787,16.198,16.2697,221428.0
2020-07-14 13:10:00,18.14,18.15,18.05,18.07,224390.0,16.2608,16.2697,16.1801,16.198,224390.0
2020-07-14 13:20:00,18.07,18.12,18.05,18.09,125803.0,16.198,16.2428,16.1801,16.2159,125803.0
2020-07-14 13:30:00,18.09,18.09,18.0,18.05,139538.0,16.2159,16.2159,16.1353,16.1801,139538.0
2020-07-14 13:40:00,18.04,18.11,18.02,18.1,119422.0,16.1711,16.2339,16.1532,16.2249,119422.0
2020-07-14 13:50:00,18.1,18.18,18.09,18.16,256336.0,16.2249,16.2966,16.2159,16.2787,256336.0
2020-07-14 14:00:00,18.18,18.26,18.14,18.16,207940.0,16.2966,16.3683,16.2608,16.2787,207940.0
2020-07-14 14:10:00,18.17,18.21,18.15,18.2,154769.0,16.2877,16.3235,16.2697,16.3146,154769.0
2020-07-14 14:20:00,18.2,18.26,18.17,18.19,147351.0,16.3146,16.3683,16.2877,16.3056,147351.0
2020-07-14 14:30:00,18.2,18.27,18.19,18.27,173804.0,16.3146,16.3773,16.3056,16.3773,173804.0
2020-07-14 14:40:00,18.27,18.3,18.22,18.24,155820.0,16.3773,16.4042,16.3325,16.3504,155820.0
2020-07-14 14:50:00,18.24,18.33,18.24,18.3,134429.0,16.3504,16.4311,16.3504,16.4042,134429.0
2020-07-14 15:00:00,18.3,18.38,18.29,18.38,220705.0,16.4042,16.4759,16.3952,16.4759,220705.0
2020-07-14 15:10:00,18.38,18.39,18.26,18.3,195510.0,16.4759,16.4849,16.3683,16.4042,195510.0
2020-07-14 15:20:00,18.3,18.33,18.25,18.3,202244.0,16.4042,16.4311,16.3594,16.4042,202244.0
2020-07-14 15:30:00,18.3,18.39,18.29,18.37,402474.0,16.4042,16.4849,16.3952,16.4669,402474.0
2020-07-14 15:40:00,18.37,18.4,18.32,18.39,480363.0,16.4669,16.4938,16.4221,16.4849,480363.0
2020-07-14 15:50:00,18.39,18.44,18.33,18.39,1117606.0,16.4849,16.5297,16.4311,16.4849,1117606.0
2020-07-15 09:30:00,19.0,19.27,18.89,18.97,917242.0,17.0317,17.2737,16.9331,17.0048,917242.0
2020-07-15 09:40:00,18.98,19.11,18.88,19.05,527266.0,17.0137,17.1303,16.9241,17.0765,527266.0
2020-07-15 09:50:00,19.05,19.06,18.85,18.92,417730.0,17.0765,17.0855,16.8972,16.96,417730.0
2020-07-15 10:00:00,18.92,18.94,18.68,18.75,352508.0,16.96,16.9779,16.7448,16.8076,352508.0
2020-07-15 10:10:00,18.76,18.82,18.67,18.77,244298.0,16.8165,16.8703,16.7359,16.8255,244298.0
2020-07-15 10:20:00,18.77,18.83,18.71,18.77,246760.0,16.8255,16.8793,16.7717,16.8255,246760.0
2020-07-15 10:30:00,18.77,18.96,18.76,18.94,347300.0,16.8255,16.9958,16.8165,16.9779,347300.0
2020-07-15 10:40:00,18.94,18.99,18.79,18.8,432335.0,16.9779,17.0227,16.8434,16.8524,432335.0
2020-07-15 10:50:00,18.8,18.91,18.79,18.88,339721.0,16.8524,16.951,16.8434,16.9241,339721.0
2020-07-15 11:00:00,18.88,18.91,18.79,18.83,216408.0,16.9241,16.951,16.8434,16.8793,216408.0
2020-07-15 11:10:00,18.84,18.87,18.67,18.71,409734.0,16.8883,16.9151,16.7359,16.7717,409734.0
2020-07-15 11:20:00,18.7,18.71,18.57,18.67,416439.0,16.7628,16.7717,16.6462,16.7359,416439.0
2020-07-15 11:30:00,18.68,18.7,18.62,18.64,184410.0,16.7448,16.7628,16.691,16.709,184410.0
2020-07-15 11:40:00,18.64,18.68,18.61,18.66,252317.0,16.709,16.7448,16.6821,16.7269,252317.0
2020-07-15 11:50:00,18.65,18.68,18.6,18.6,131712.0,16.7179,16.7448,16.6731,16.6731,131712.0
2020-07-15 12:00:00,18.6,18.68,18.55,18.66,292473.0,16.6731,16.7448,16.6283,16.7269,292473.0
2020-07-15 12:10:00,18.66,18.67,18.6,18.62,184825.0,16.7269,16.7359,16.6731,16.691,184825.0
2020-07-15 12:20:00,18.63,18.65,18.6,18.63,236697.0,16.7,16.7179,16.6731,16.7,236697.0
2020-07-15 12:30:00,18.64,18.75,18.61,18.7,276158.0,16.709,16.8076,16.6821,16.7628,276158.0
2020-07-15 12:40:00,18.71,18.77,18.7,18.74,125662.0,16.7717,16.8255,16.7628,16.7986,125662.0
2020-07-15 12:50:00,18.73,18.78,18.73,18.77,72890.0,16.7896,16.8345,16.7896,16.8255,72890.0
2020-07-15 13:00:00,18.77,18.9,18.77,18.88,246571.0,16.8255,16.942,16.8255,16.9241,246571.0
2020-07-15 13:10:00,18.88,18.91,18.84,18.88,123116.0,16.9241,16.951,16.8883,16.9241,123116.0
2020-07-15 13:20:00,18.88,18.96,18.87,18.96,178027.0,16.9241,16.9958,16.9151,16.9958,178027.0
2020-07-15 13:30:00,18.95,19.0,18.92,18.92,206606.0,16.9869,17.0317,16.96,16.96,206606.0
2020-07-15 13:40:00,18.93,18.98,18.92,18.95,152617.0,16.9689,17.0137,16.96,16.9869,152617.0
2020-07-15 13:50:00,18.95,18.95,18.88,18.92,140719.0,16.9869,16.9869,16.9241,16.96,140719.0
2020-07-15 14:00:00,18.91,18.97,18.81,18.82,247146.0,16.951,17.0048,16.8614,16.8703,247146.0
2020-07-15 14:10:00,18.82,18.83,18.74,18.74,242893.0,16.8703,16.8793,16.7986,16.7986,242893.0
2020-07-15 14:20:00,18.74,18.85,18.73,18.85,320052.0,16.7986,16.8972,16.7896,16.8972,320052.0
2020-07-15 14:30:00,18.85,18.93,18.84,18.91,254824.0,16.8972,16.9689,16.8883,16.951,254824.0
2020-07-15 14:40:00,18.91,18.96,18.88,18.93,302028.0,16.951,16.9958,16.9241,16.9689,302028.0
2020-07-15 14:50:00,18.93,18.96,18.83,18.84,192187.0,16.9689,16.9958,16.8793,16.8883,192187.0
2020-07-15 15:00:00,18.83,18.92,18.82,18.86,289047.0,16.8793,16.96,16.8703,16.9062,289047.0
2020-07-15 15:10:00,18.86,18.87,18.79,18.85,202334.0,16.9062,16.9151,16.8434,16.8972,202334.0
2020-07-15 15:20:00,18.84,18.91,18.83,18.91,182110.0,16.8883,16.951,16.8793,16.951,182110.0
2020-07-15 15:30:00,18.91,18.97,18.88,18.91,226806.0,16.951,17.0048,16.9241,16.951,226806.0
2020-07-15 15:40:00,18.91,19.01,18.88,18.99,306027.0,16.951,17.0406,16.9241,17.0227,306027.0
2020-07-15 15:50:00,18.99,19.01,18.88,18.9,684152.0,17.0227,17.0406,16.9241,16.942,684152.0
2020-07-16 09:30:00,18.76,18.8,18.65,18.7,441813.0,16.8165,16.8524,16.7179,16.7628,441813.0
2020-07-16 09:40:00,18.7,18.71,18.55,18.61,214497.0,16.7628,16.7717,16.6283,16.6821,214497.0
2020-07-16 09:50:00,18.61,18.79,18.59,18.72,301077.0,16.6821,16.8434,16.6641,16.7807,301077.0
2020-07-16 10:00:00,18.73,18.77,18.53,18.58,274900.0,16.7896,16.8255,16.6104,16.6552,274900.0
2020-07-16 10:10:00,18.59,18.72,18.59,18.7,242079.0,16.6641,16.7807,16.6641,16.7628,242079.0
2020-07-16 10:20:00,18.69,18.82,18.69,18.8,248825.0,16.7538,16.8703,16.7538,16.8524,248825.0
2020-07-16 10:30:00,18.8,18.92,18.8,18.9,171901.0,16.8524,16.96,16.8524,16.942,171901.0
2020-07-16 10:40:00,18.89,18.96,18.87,18.95,138696.0,16.9331,16.9958,16.9151,16.9869,138696.0
2020-07-16 10:50:00,18.95,19.04,18.93,19.01,135291.0,16.9869,17.0675,16.9689,17.0406,135291.0
2020-07-16 11:00:00,19.02,19.12,19.02,19.05,162538.0,17.0496,17.1392,17.0496,17.0765,162538.0
2020-07-16 11:10:00,19.05,19.19,19.05,19.18,202390.0,17.0765,17.202,17.0765,17.193,202390.0
2020-07-16 11:20:00,19.18,19.22,19.12,19.18,270152.0,17.193,17.2289,17.1392,17.193,270152.0
2020-07-16 11:30:00,19.18,19.2,19.08,19.13,212449.0,17.193,17.211,17.1034,17.1482,212449.0
2020-07-16 11:40:00,19.14,19.16,19.1,19.16,196964.0,17.1572,17.1751,17.1213,17.1751,196964.0
2020-07-16 11:50:00,19.15,19.2,19.12,19.13,101465.0,17.1661,17.211,17.1392,17.1482,101465.0
2020-07-16 12:00:00,19.13,19.14,19.04,19.09,236918.0,17.1482,17.1572,17.0675,17.1124,236918.0
2020-07-16 12:10:00,19.09,19.11,18.96,18.97,132946.0,17.1124,17.1303,16.9958,17.0048,132946.0
2020-07-16 12:20:00,18.96,18.98,18.93,18.94,155185.0,16.9958,17.0137,16.9689,16.9779,155185.0
2020-07-16 12:30:00,18.95,18.96,18.88,18.92,129974.0,16.9869,16.9958,16.9241,16.96,129974.0
2020-07-16 12:40:00,18.93,18.94,18.89,18.93,117512.0,16.9689,16.9779,16.9331,16.9689,117512.0
2020-07-16 12:50:00,18.93,18.93,18.8,18.82,129349.0,16.9689,16.9689,16.8524,16.8703,129349.0
2020-07-16 13:00:00,18.82,18.84,18.79,18.82,267674.0,16.8703,16.8883,16.8434,16.8703,267674.0
2020-07-16 13:10:00,18.82,18.87,18.81,18.86,118764.0,16.8703,16.9151,16.8614,16.9062,118764.0
2020-07-16 13:20:00,18.85,18.88,18.81,18.88,136542.0,16.8972,16.9241,16.8614,16.9241,136542.0
2020-07-16 13:30:00,18.87,18.87,18.79,18.81,197657.0,16.9151,16.9151,16.8434,16.8614,197657.0
2020-07-16 13:40:00,18.8,18.85,18.8,18.83,123616.0,16.8524,16.8972,16.8524,16.8793,123616.0
2020-07-16 13:50:00,18.84,18.84,18.74,18.77,476099.0,16.8883,16.8883,16.7986,16.8255,476099.0
2020-07-16 14:00:00,18.76,18.84,18.76,18.81,122561.0,16.8165,16.8883,16.8165,16.8614,122561.0
2020-07-16 14:10:00,18.82,18.82,18.76,18.78,73298.0,16.8703,16.8703,16.8165,16.8345,73298.0
2020-07-16 14:20:00,18.77,18.79,18.75,18.76,103711.0,16.8255,16.8434,16.8076,16.8165,103711.0
2020-07-16 14:30:00,18.75,18.77,18.69,18.71,94085.0,16.8076,16.8255,16.7538,16.7717,94085.0
2020-07-16 14:40:00,18.7,18.72,18.63,18.63,147659.0,16.7628,16.7807,16.7,16.7,147659.0
2020-07-16 14:50:00,18.64,18.68,18.61,18.64,120655.0,16.709,16.7448,16.6821,16.709,120655.0
2020-07-16 15:00:00,18.63,18.64,18.6,18.62,94764.0,16.7,16.709,16.6731,16.691,94764.0
2020-07-16 15:10:00,18.63,18.72,18.61,18.71,178514.0,16.7,16.7807,16.6821,16.7717,178514.0
2020-07-16 15:20:00,18.71,18.8,18.71,18.8,169119.0,16.7717,16.8524,16.7717,16.8524,169119.0
2020-07-16 15:30:00,18.8,18.81,18.73,18.78,294738.0,16.8524,16.8614,16.7896,16.8345,294738.0
2020-07-16 15:40:00,18.78,18.8,18.72,18.79,377756.0,16.8345,16.8524,16.7807,16.8434,377756.0
2020-07-16 15:50:00,18.79,18.84,18.77,18.81,794010.0,16.8434,16.8883,16.8255,16.8614,794010.0
2020-07-17 09:30:00,18.96,18.96,18.76,18.83,581860.0,16.9958,16.9958,16.8165,16.8793,581860.0
2020-07-17 09:40:00,18.83,19.11,18.82,19.07,310595.0,16.8793,17.1303,16.8703,17.0944,310595.0
2020-07-17 09:50:00,19.07,19.18,19.02,19.08,200067.0,17.0944,17.193,17.0496,17.1034,200067.0
2020-07-17 10:00:00,19.07,19.09,18.96,18.99,211097.0,17.0944,17.1124,16.9958,17.0227,211097.0
2020-07-17 10:10:00,18.98,19.02,18.9,18.9,101427.0,17.0137,17.0496,16.942,16.942,101427.0
2020-07-17 10:20:00,18.9,18.91,18.74,18.78,109359.0,16.942,16.951,16.7986,16.8345,109359.0
2020-07-17 10:30:00,18.77,18.86,18.71,18.84,160246.0,16.8255,16.9062,16.7717,16.8883,160246.0
2020-07-17 10:40:00,18.83,18.88,18.75,18.79,444005.0,16.8793,16.9241,16.8076,16.8434,444005.0
2020-07-17 10:50:00,18.79,18.84,18.75,18.82,186160.0,16.8434,16.8883,16.8076,16.8703,186160.0
2020-07-17 11:00:00,18.82,18.84,18.69,18.73,162669.0,16.8703,16.8883,16.7538,16.7896,162669.0
2020-07-17 11:10:00,18.74,18.82,18.73,18.76,150227.0,16.7986,16.8703,16.7896,16.8165,150227.0
2020-07-17 11:20:00,18.76,18.79,18.66,18.66,195279.0,16.8165,16.8434,16.7269,16.7269,195279.0
2020-07-17 11:30:00,18.67,18.76,18.65,18.75,130537.0,16.7359,16.8165,16.7179,16.8076,130537.0
2020-07-17 11:40:00,18.75,18.77,18.7,18.7,123872.0,16.8076,16.8255,16.7628,16.7628,123872.0
2020-07-17 11:50:00,18.69,18.75,18.64,18.72,127345.0,16.7538,16.8076,16.709,16.7807,127345.0
2020-07-17 12:00:00,18.73,18.75,18.7,18.7,100088.0,16.7896,16.8076,16.7628,16.7628,100088.0
2020-07-17 12:10:00,18.7,18.72,18.65,18.69,118487.0,16.7628,16.7807,16.7179,16.7538,118487.0
2020-07-17 12:20:00,18.69,18.76,18.68,18.76,107010.0,16.7538,16.8165,16.7448,16.8165,107010.0
2020-07-17 12:30:00,18.76,18.79,18.73,18.73,144866.0,16.8165,16.8434,16.7896,16.7896,144866.0
2020-07-17 12:40:00,18.73,18.74,18.68,18.69,74859.0,16.7896,16.7986,16.7448,16.7538,74859.0
2020-07-17 12:50:00,18.69,18.71,18.65,18.65,67001.0,16.7538,16.7717,16.7179,16.7179,67001.0
2020-07-17 13:00:00,18.65,18.67,18.61,18.65,67665.0,16.7179,16.7359,16.6821,16.7179,67665.0
2020-07-17 13:10:00,18.65,18.72,18.63,18.67,119856.0,16.7179,16.7807,16.7,16.7359,119856.0
2020-07-17 13:20:00,18.67,18.75,18.67,18.72,67453.0,16.7359,16.8076,16.7359,16.7807,67453.0
2020-07-17 13:30:00,18.73,18.73,18.65,18.66,80025.0,16.7896,16.7896,16.7179,16.7269,80025.0
2020-07-17 13:40:00,18.66,18.69,18.6,18.62,95364.0,16.7269,16.7538,16.6731,16.691,95364.0
2020-07-17 13:50:00,18.62,18.62,18.56,18.59,113517.0,16.691,16.691,16.6373,16.6641,113517.0
2020-07-17 14:00:00,18.59,18.61,18.55,18.56,107576.0,16.6641,16.6821,16.6283,16.6373,107576.0
2020-07-17 14:10:00,18.56,18.57,18.53,18.56,98205.0,16.6373,16.6462,16.6104,16.6373,98205.0
2020-07-17 14:20:00,18.56,18.56,18.5,18.51,125301.0,16.6373,16.6373,16.5835,16.5924,125301.0
2020-07-17 14:30:00,18.51,18.59,18.48,18.57,170425.0,16.5924,16.6641,16.5655,16.6462,170425.0
2020-07-17 14:40:00,18.57,18.58,18.51,18.52,101379.0,16.6462,16.6552,16.5924,16.6014,101379.0
2020-07-17 14:50:00,18.52,18.54,18.45,18.51,298796.0,16.6014,16.6193,16.5387,16.5924,298796.0
2020-07-17 15:00:00,18.51,18.61,18.5,18.57,149727.0,16.5924,16.6821,16.5835,16.6462,149727.0
2020-07-17 15:10:00,18.57,18.58,18.53,18.56,126580.0,16.6462,16.6552,16.6104,16.6373,126580.0
2020-07-17 15:20:00,18.56,18.65,18.55,18.63,144837.0,16.6373,16.7179,16.6283,16.7,144837.0
2020-07-17 15:30:00,18.62,18.64,18.58,18.62,220188.0,16.691,16.709,16.6552,16.691,220188.0
2020-07-17 15:40:00,18.62,18.65,18.6,18.61,330145.0,16.691,16.7179,16.6731,16.6821,330145.0
2020-07-17 15:50:00,18.61,18.63,18.57,18.61,926999.0,16.6821,16.7,16.6462,16.6821,926999.0
2020-07-20 09:30:00,18.6,18.96,18.42,18.85,984935.0,16.6731,16.9958,16.5118,16.8972,984935.0
2020-07-20 09:40:00,18.85,18.87,18.55,18.55,420814.0,16.8972,16.9151,16.6283,16.6283,420814.0
2020-07-20 09:50:00,18.55,18.6,18.46,18.57,385358.0,16.6283,16.6731,16.5476,16.6462,385358.0
2020-07-20 10:00:00,18.57,18.67,18.47,18.65,531319.0,16.6462,16.7359,16.5566,16.7179,531319.0
2020-07-20 10:10:00,18.65,18.68,18.41,18.5,367663.0,16.7179,16.7448,16.5028,16.5835,367663.0
2020-07-20 10:20:00,18.5,18.69,18.5,18.68,331804.0,16.5835,16.7538,16.5835,16.7448,331804.0
2020-07-20 10:30:00,18.69,18.77,18.62,18.73,358591.0,16.7538,16.8255,16.691,16.7896,358591.0
2020-07-20 10:40:00,18.74,18.83,18.71,18.77,336436.0,16.7986,16.8793,16.7717,16.8255,336436.0
2020-07-20 10:50:00,18.76,18.84,18.74,18.83,239756.0,16.8165,16.8883,16.7986,16.8793,239756.0
2020-07-20 11:00:00,18.83,18.84,18.72,18.83,240354.0,16.8793,16.8883,16.7807,16.8793,240354.0
2020-07-20 11:10:00,18.82,18.84,18.74,18.79,138275.0,16.8703,16.8883,16.7986,16.8434,138275.0
2020-07-20 11:20:00,18.78,18.85,18.72,18.79,247045.0,16.8345,16.8972,16.7807,16.8434,247045.0
2020-07-20 11:30:00,18.79,18.91,18.78,18.84,346463.0,16.8434,16.951,16.8345,16.8883,346463.0
2020-07-20 11:40:00,18.83,18.87,18.78,18.85,171922.0,16.8793,16.9151,16.8345,16.8972,171922.0
2020-07-20 11:50:00,18.85,18.93,18.83,18.89,158559.0,16.8972,16.9689,16.8793,16.9331,158559.0
2020-07-20 12:00:00,18.89,18.91,18.85,18.89,380256.0,16.9331,16.951,16.8972,16.9331,380256.0
2020-07-20 12:10:00,18.88,18.88,18.82,18.85,148645.0,16.9241,16.9241,16.8703,16.8972,148645.0
2020-07-20 12:20:00,18.86,18.86,18.75,18.8,213967.0,16.9062,16.9062,16.8076,16.8524,213967.0
2020-07-20 12:30:00,18.8,18.83,18.76,18.77,180575.0,16.8524,16.8793,16.8165,16.8255,180575.0
2020-07-20 12:40:00,18.76,18.78,18.69,18.77,324845.0,16.8165,16.8345,16.7538,16.8255,324845.0
2020-07-20 12:50:00,18.77,18.77,18.67,18.75,236025.0,16.8255,16.8255,16.7359,16.8076,236025.0
2020-07-20 13:00:00,18.76,18.76,18.67,18.68,103672.0,16.8165,16.8165,16.7359,16.7448,103672.0
2020-07-20 13:10:00,18.68,18.75,18.67,18.73,158810.0,16.7448,16.8076,16.7359,16.7896,158810.0
2020-07-20 13:20:00,18.72,18.74,18.65,18.67,128380.0,16.7807,16.7986,16.7179,16.7359,128380.0
2020-07-20 13:30:00,18.67,18.72,18.66,18.67,86457.0,16.7359,16.7807,16.7269,16.7359,86457.0
2020-07-20 13:40:00,18.68,18.71,18.58,18.58,143488.0,16.7448,16.7717,16.6552,16.6552,143488.0
2020-07-20 13:50:00,18.59,18.66,18.58,18.63,206757.0,16.6641,16.7269,16.6552,16.7,206757.0
2020-07-20 14:00:00,18.63,18.63,18.54,18.54,160474.0,16.7,16.7,16.6193,16.6193,160474.0
2020-07-20 14:10:00,18.54,18.58,18.5,18.51,143067.0,16.6193,16.6552,16.5835,16.5924,143067.0
2020-07-20 14:20:00,18.51,18.55,18.48,18.54,175937.0,16.5924,16.6283,16.5655,16.6193,175937.0
2020-07-20 14:30:00,18.54,18.56,18.5,18.5,175121.0,16.6193,16.6373,16.5835,16.5835,175121.0
2020-07-20 14:40:00,18.51,18.56,18.49,18.53,202985.0,16.5924,16.6373,16.5745,16.6104,202985.0
2020-07-20 14:50:00,18.54,18.56,18.5,18.52,150768.0,16.6193,16.6373,16.5835,16.6014,150768.0
2020-07-20 15:00:00,18.53,18.59,18.5,18.56,220257.0,16.6104,16.6641,16.5835,16.6373,220257.0
2020-07-20 15:10:00,18.55,18.58,18.52,18.57,176511.0,16.6283,16.6552,16.6014,16.6462,176511.0
2020-07-20 15:20:00,18.57,18.57,18.52,18.55,173474.0,16.6462,16.6462,16.6014,16.6283,173474.0
2020-07-20 15:30:00,18.54,18.55,18.47,18.47,301710.0,16.6193,16.6283,16.5566,16.5566,301710.0
2020-07-20 15:40:00,18.48,18.5,18.39,18.45,553957.0,16.5655,16.5835,16.4849,16.5387,553957.0
2020-07-20 15:50:00,18.45,18.46,18.39,18.44,909253.0,16.5387,16.5476,16.4849,16.5297,909253.0
2020-07-21 09:30:00,18.86,19.03,18.76,19.0,1054227.0,16.9062,17.0586,16.8165,17.0317,1054227.0
2020-07-21 09:40:00,19.01,19.39,18.99,19.38,1111364.0,17.0406,17.3813,17.0227,17.3723,1111364.0
2020-07-21 09:50:00,19.37,19.4,19.25,19.39,783925.0,17.3633,17.3902,17.2558,17.3813,783925.0
2020-07-21 10:00:00,19.4,19.54,19.36,19.4,597701.0,17.3902,17.5157,17.3544,17.3902,597701.0
2020-07-21 10:10:00,19.41,19.48,19.26,19.28,505576.0,17.3992,17.4619,17.2647,17.2827,505576.0
2020-07-21 10:20:00,19.28,19.31,19.15,19.31,971425.0,17.2827,17.3096,17.1661,17.3096,971425.0
2020-07-21 10:30:00,19.32,19.66,19.28,19.63,894778.0,17.3185,17.6233,17.2827,17.5964,894778.0
2020-07-21 10:40:00,19.62,19.68,19.49,19.64,522629.0,17.5874,17.6412,17.4709,17.6054,522629.0
2020-07-21 10:50:00,19.64,19.69,19.55,19.63,243902.0,17.6054,17.6502,17.5247,17.5964,243902.0
2020-07-21 11:00:00,19.63,19.8,19.59,19.8,387022.0,17.5964,17.7488,17.5606,17.7488,387022.0
2020-07-21 11:10:00,19.79,19.88,19.76,19.86,357825.0,17.7398,17.8205,17.7129,17.8026,357825.0
2020-07-21 11:20:00,19.86,19.92,19.75,19.77,454616.0,17.8026,17.8564,17.704,17.7219,454616.0
2020-07-21 11:30:00,19.77,19.89,19.74,19.87,596905.0,17.7219,17.8295,17.695,17.8115,596905.0
2020-07-21 11:40:00,19.87,19.87,19.76,19.79,209922.0,17.8115,17.8115,17.7129,17.7398,209922.0
2020-07-21 11:50:00,19.79,19.84,19.72,19.76,285098.0,17.7398,17.7847,17.6771,17.7129,285098.0
2020-07-21 12:00:00,19.76,19.82,19.74,19.76,165488.0,17.7129,17.7667,17.695,17.7129,165488.0
2020-07-21 12:10:00,19.75,19.75,19.62,19.69,262845.0,17.704,17.704,17.5874,17.6502,262845.0
2020-07-21 12:20:00,19.69,19.72,19.58,19.67,180427.0,17.6502,17.6771,17.5516,17.6323,180427.0
2020-07-21 12:30:00,19.67,19.74,19.66,19.72,211249.0,17.6323,17.695,17.6233,17.6771,211249.0
2020-07-21 12:40:00,19.73,19.79,19.72,19.79,121681.0,17.6861,17.7398,17.6771,17.7398,121681.0
2020-07-21 12:50:00,19.79,19.8,19.73,19.78,161247.0,17.7398,17.7488,17.6861,17.7309,161247.0
2020-07-21 13:00:00,19.79,19.8,19.72,19.76,110886.0,17.7398,17.7488,17.6771,17.7129,110886.0
2020-07-21 13:10:00,19.76,19.85,19.75,19.84,195036.0,17.7129,17.7936,17.704,17.7847,195036.0
2020-07-21 13:20:00,19.84,19.85,19.72,19.72,141149.0,17.7847,17.7936,17.6771,17.6771,141149.0
2020-07-21 13:30:00,19.71,19.73,19.57,19.65,303777.0,17.6681,17.6861,17.5426,17.6143,303777.0
2020-07-21 13:40:00,19.65,19.74,19.64,19.71,422617.0,17.6143,17.695,17.6054,17.6681,422617.0
2020-07-21 13:50:00,19.72,19.72,19.63,19.65,112234.0,17.6771,17.6771,17.5964,17.6143,112234.0
2020-07-21 14:00:00,19.66,19.72,19.6,19.61,159586.0,17.6233,17.6771,17.5695,17.5785,159586.0
2020-07-21 14:10:00,19.61,19.61,19.49,19.52,218316.0,17.5785,17.5785,17.4709,17.4978,218316.0
2020-07-21 14:20:00,19.51,19.57,19.48,19.55,196377.0,17.4888,17.5426,17.4619,17.5247,196377.0
2020-07-21 14:30:00,19.54,19.6,19.52,19.55,352210.0,17.5157,17.5695,17.4978,17.5247,352210.0
2020-07-21 14:40:00,19.55,19.61,19.54,19.59,306061.0,17.5247,17.5785,17.5157,17.5606,306061.0
2020-07-21 14:50:00,19.59,19.71,19.59,19.7,205627.0,17.5606,17.6681,17.5606,17.6592,205627.0
2020-07-21 15:00:00,19.7,19.75,19.64,19.73,273496.0,17.6592,17.704,17.6054,17.6861,273496.0
2020-07-21 15:10:00,19.73,19.73,19.5,19.52,253831.0,17.6861,17.6861,17.4799,17.4978,253831.0
2020-07-21 15:20:00,19.53,19.55,19.48,19.5,259258.0,17.5068,17.5247,17.4619,17.4799,259258.0
2020-07-21 15:30:00,19.51,19.54,19.43,19.48,399740.0,17.4888,17.5157,17.4171,17.4619,399740.0
2020-07-21 15:40:00,19.48,19.56,19.44,19.51,593126.0,17.4619,17.5337,17.4261,17.4888,593126.0
2020-07-21 15:50:00,19.51,19.56,19.46,19.56,1017053.0,17.4888,17.5337,17.444,17.5337,1017053.0
2020-07-22 09:30:00,19.3,19.43,19.03,19.27,883374.0,17.3006,17.4171,17.0586,17.2737,883374.0
2020-07-22 09:40:00,19.28,19.45,19.25,19.4,381255.0,17.2827,17.4351,17.2558,17.3902,381255.0
2020-07-22 09:50:00,19.39,19.43,19.15,19.19,537389.0,17.3813,17.4171,17.1661,17.202,537389.0
2020-07-22 10:00:00,19.2,19.2,19.0,19.12,374992.0,17.211,17.211,17.0317,17.1392,374992.0
2020-07-22 10:10:00,19.12,19.12,18.92,19.03,397998.0,17.1392,17.1392,16.96,17.0586,397998.0
2020-07-22 10:20:00,19.03,19.05,18.91,19.04,291462.0,17.0586,17.0765,16.951,17.0675,291462.0
2020-07-22 10:30:00,19.03,19.13,19.03,19.07,385016.0,17.0586,17.1482,17.0586,17.0944,385016.0
2020-07-22 10:40:00,19.07,19.15,18.98,18.98,299908.0,17.0944,17.1661,17.0137,17.0137,299908.0
2020-07-22 10:50:00,18.99,19.11,18.98,19.11,417729.0,17.0227,17.1303,17.0137,17.1303,417729.0
2020-07-22 11:00:00,19.11,19.21,19.05,19.14,227463.0,17.1303,17.2199,17.0765,17.1572,227463.0
2020-07-22 11:10:00,19.13,19.14,19.03,19.07,275386.0,17.1482,17.1572,17.0586,17.0944,275386.0
2020-07-22 11:20:00,19.06,19.17,19.06,19.14,341706.0,17.0855,17.1841,17.0855,17.1572,341706.0
2020-07-22 11:30:00,19.14,19.15,18.99,19.11,377859.0,17.1572,17.1661,17.0227,17.1303,377859.0
2020-07-22 11:40:00,19.11,19.11,18.99,19.01,149832.0,17.1303,17.1303,17.0227,17.0406,149832.0
2020-07-22 11:50:00,19.02,19.1,19.0,19.04,233735.0,17.0496,17.1213,17.0317,17.0675,233735.0
2020-07-22 12:00:00,19.04,19.13,19.03,19.07,161287.0,17.0675,17.1482,17.0586,17.0944,161287.0
2020-07-22 12:10:00,19.08,19.16,19.05,19.12,215235.0,17.1034,17.1751,17.0765,17.1392,215235.0
2020-07-22 12:20:00,19.12,19.12,19.04,19.04,139374.0,17.1392,17.1392,17.0675,17.0675,139374.0
2020-07-22 12:30:00,19.05,19.14,19.03,19.1,139080.0,17.0765,17.1572,17.0586,17.1213,139080.0
2020-07-22 12:40:00,19.09,19.18,19.08,19.14,179533.0,17.1124,17.193,17.1034,17.1572,179533.0
2020-07-22 12:50:00,19.14,19.22,19.13,19.18,288236.0,17.1572,17.2289,17.1482,17.193,288236.0
2020-07-22 13:00:00,19.18,19.26,19.17,19.19,279501.0,17.193,17.2647,17.1841,17.202,279501.0
2020-07-22 13:10:00,19.19,19.21,19.12,19.12,149541.0,17.202,17.2199,17.1392,17.1392,149541.0
2020-07-22 13:20:00,19.12,19.16,19.11,19.12,127613.0,17.1392,17.1751,17.1303,17.1392,127613.0
2020-07-22 13:30:00,19.13,19.16,19.11,19.12,152992.0,17.1482,17.1751,17.1303,17.1392,152992.0
2020-07-22 13:40:00,19.12,19.12,19.05,19.08,184738.0,17.1392,17.1392,17.0765,17.1034,184738.0
2020-07-22 13:50:00,19.08,19.12,19.02,19.03,235723.0,17.1034,17.1392,17.0496,17.0586,235723.0
2020-07-22 14:00:00,19.02,19.07,19.02,19.06,127562.0,17.0496,17.0944,17.0496,17.0855,127562.0
2020-07-22 14:10:00,19.06,19.16,19.05,19.11,151191.0,17.0855,17.1751,17.0765,17.1303,151191.0
2020-07-22 14:20:00,19.11,19.11,19.04,19.09,120590.0,17.1303,17.1303,17.0675,17.1124,120590.0
2020-07-22 14:30:00,19.08,19.11,19.04,19.11,137025.0,17.1034,17.1303,17.0675,17.1303,137025.0
2020-07-22 14:40:00,19.11,19.12,19.08,19.11,140524.0,17.1303,17.1392,17.1034,17.1303,140524.0
2020-07-22 14:50:00,19.12,19.18,19.11,19.16,155616.0,17.1392,17.193,17.1303,17.1751,155616.0
2020-07-22 15:00:00,19.16,19.18,19.09,19.14,160668.0,17.1751,17.193,17.1124,17.1572,160668.0
2020-07-22 15:10:00,19.14,19.17,19.1,19.11,187578.0,17.1572,17.1841,17.1213,17.1303,187578.0
2020-07-22 15:20:00,19.1,19.19,19.1,19.19,219717.0,17.1213,17.202,17.1213,17.202,219717.0
2020-07-22 15:30:00,19.19,19.2,19.09,19.09,317170.0,17.202,17.211,17.1124,17.1124,317170.0
2020-07-22 15:40:00,19.09,19.17,19.06,19.14,337781.0,17.1124,17.1841,17.0855,17.1572,337781.0
2020-07-22 15:50:00,19.14,19.22,19.1,19.17,985142.0,17.1572,17.2289,17.1213,17.1841,985142.0
2020-07-23 09:30:00,18.98,19.05,18.79,18.86,813586.0,17.0137,17.0765,16.8434,16.9062,813586.0
2020-07-23 09:40:00,18.86,18.88,18.78,18.87,359491.0,16.9062,16.9241,16.8345,16.9151,359491.0
2020-07-23 09:50:00,18.88,19.14,18.87,19.12,607857.0,16.9241,17.1572,16.9151,17.1392,607857.0
2020-07-23 10:00:00,19.13,19.15,18.94,18.95,386770.0,17.1482,17.1661,16.9779,16.9869,386770.0
2020-07-23 10:10:00,18.94,18.99,18.84,18.96,355431.0,16.9779,17.0227,16.8883,16.9958,355431.0
2020-07-23 10:20:00,18.96,18.96,18.85,18.93,276267.0,16.9958,16.9958,16.8972,16.9689,276267.0
2020-07-23 10:30:00,18.93,18.99,18.89,18.96,284720.0,16.9689,17.0227,16.9331,16.9958,284720.0
2020-07-23 10:40:00,18.96,18.99,18.91,18.94,149731.0,16.9958,17.0227,16.951,16.9779,149731.0
2020-07-23 10:50:00,18.94,19.03,18.94,18.99,168368.0,16.9779,17.0586,16.9779,17.0227,168368.0
2020-07-23 11:00:00,18.99,19.01,18.9,18.99,170316.0,17.0227,17.0406,16.942,17.0227,170316.0
2020-07-23 11:10:00,19.0,19.01,18.92,18.92,101916.0,17.0317,17.0406,16.96,16.96,101916.0
2020-07-23 11:20:00,18.93,18.99,18.92,18.98,154114.0,16.9689,17.0227,16.96,17.0137,154114.0
2020-07-23 11:30:00,18.99,19.03,18.96,18.99,173494.0,17.0227,17.0586,16.9958,17.0227,173494.0
2020-07-23 11:40:00,18.99,19.06,18.96,19.04,153171.0,17.0227,17.0855,16.9958,17.0675,153171.0
2020-07-23 11:50:00,19.05,19.06,19.02,19.05,265092.0,17.0765,17.0855,17.0496,17.0765,265092.0
2020-07-23 12:00:00,19.05,19.1,19.02,19.07,272910.0,17.0765,17.1213,17.0496,17.0944,272910.0
2020-07-23 12:10:00,19.07,19.17,19.07,19.16,126382.0,17.0944,17.1841,17.0944,17.1751,126382.0
2020-07-23 12:20:00,19.16,19.26,19.16,19.25,294130.0,17.1751,17.2647,17.1751,17.2558,294130.0
2020-07-23 12:30:00,19.26,19.36,19.25,19.29,296721.0,17.2647,17.3544,17.2558,17.2916,296721.0
2020-07-23 12:40:00,19.29,19.36,19.27,19.29,296401.0,17.2916,17.3544,17.2737,17.2916,296401.0
2020-07-23 12:50:00,19.29,19.33,19.16,19.18,343292.0,17.2916,17.3275,17.1751,17.193,343292.0
2020-07-23 13:00:00,19.17,19.22,19.16,19.19,129762.0,17.1841,17.2289,17.1751,17.202,129762.0
2020-07-23 13:10:00,19.2,19.22,19.17,19.21,107476.0,17.211,17.2289,17.1841,17.2199,107476.0
2020-07-23 13:20:00,19.21,19.25,19.18,19.18,129077.0,17.2199,17.2558,17.193,17.193,129077.0
2020-07-23 13:30:00,19.19,19.2,19.12,19.15,265021.0,17.202,17.211,17.1392,17.1661,265021.0
2020-07-23 13:40:00,19.16,19.17,19.06,19.13,299968.0,17.1751,17.1841,17.0855,17.1482,299968.0
2020-07-23 13:50:00,19.13,19.15,19.03,19.09,366709.0,17.1482,17.1661,17.0586,17.1124,366709.0
2020-07-23 14:00:00,19.1,19.15,19.07,19.09,202087.0,17.1213,17.1661,17.0944,17.1124,202087.0
2020-07-23 14:10:00,19.09,19.09,18.99,19.05,231416.0,17.1124,17.1124,17.0227,17.0765,231416.0
2020-07-23 14:20:00,19.06,19.09,18.99,19.07,231328.0,17.0855,17.1124,17.0227,17.0944,231328.0
2020-07-23 14:30:00,19.07,19.11,19.03,19.06,172426.0,17.0944,17.1303,17.0586,17.0855,172426.0
2020-07-23 14:40:00,19.07,19.09,19.03,19.09,142745.0,17.0944,17.1124,17.0586,17.1124,142745.0
2020-07-23 14:50:00,19.08,19.19,19.07,19.17,181031.0,17.1034,17.202,17.0944,17.1841,181031.0
2020-07-23 15:00:00,19.18,19.28,19.17,19.23,418972.0,17.193,17.2827,17.1841,17.2378,418972.0
2020-07-23 15:10:00,19.23,19.3,19.19,19.19,218749.0,17.2378,17.3006,17.202,17.202,218749.0
2020-07-23 15:20:00,19.19,19.2,19.07,19.13,263644.0,17.202,17.211,17.0944,17.1482,263644.0
2020-07-23 15:30:00,19.13,19.16,19.07,19.12,374766.0,17.1482,17.1751,17.0944,17.1392,374766.0
2020-07-23 15:40:00,19.12,19.21,19.11,19.21,517773.0,17.1392,17.2199,17.1303,17.2199,517773.0
2020-07-23 15:50:00,19.2,19.31,19.17,19.29,954546.0,17.211,17.3096,17.1841,17.2916,954546.0
2020-07-24 09:30:00,19.51,19.64,19.09,19.39,1784030.0,17.4888,17.6054,17.1124,17.3813,1784030.0
2020-07-24 09:40:00,19.39,19.45,19.08,19.21,1046583.0,17.3813,17.4351,17.1034,17.2199,1046583.0
2020-07-24 09:50:00,19.22,19.26,19.09,19.16,538867.0,17.2289,17.2647,17.1124,17.1751,538867.0
2020-07-24 10:00:00,19.16,19.66,19.13,19.48,749886.0,17.1751,17.6233,17.1482,17.4619,749886.0
2020-07-24 10:10:00,19.49,19.54,19.28,19.38,278416.0,17.4709,17.5157,17.2827,17.3723,278416.0
2020-07-24 10:20:00,19.38,19.46,19.29,19.39,231040.0,17.3723,17.444,17.2916,17.3813,231040.0
2020-07-24 10:30:00,19.39,19.52,19.36,19.48,374818.0,17.3813,17.4978,17.3544,17.4619,374818.0
2020-07-24 10:40:00,19.48,19.6,19.46,19.48,336179.0,17.4619,17.5695,17.444,17.4619,336179.0
2020-07-24 10:50:00,19.48,19.49,19.21,19.23,369279.0,17.4619,17.4709,17.2199,17.2378,369279.0
2020-07-24 11:00:00,19.24,19.39,19.19,19.2,220874.0,17.2468,17.3813,17.202,17.211,220874.0
2020-07-24 11:10:00,19.2,19.23,19.08,19.1,268497.0,17.211,17.2378,17.1034,17.1213,268497.0
2020-07-24 11:20:00,19.09,19.09,18.96,18.97,364031.0,17.1124,17.1124,16.9958,17.0048,364031.0
2020-07-24 11:30:00,18.98,19.03,18.9,19.03,203045.0,17.0137,17.0586,16.942,17.0586,203045.0
2020-07-24 11:40:00,19.03,19.06,18.97,19.03,263200.0,17.0586,17.0855,17.0048,17.0586,263200.0
2020-07-24 11:50:00,19.03,19.04,18.92,18.92,206257.0,17.0586,17.0675,16.96,16.96,206257.0
2020-07-24 12:00:00,18.93,19.03,18.92,18.98,181843.0,16.9689,17.0586,16.96,17.0137,181843.0
2020-07-24 12:10:00,18.98,19.13,18.98,19.12,173681.0,17.0137,17.1482,17.0137,17.1392,173681.0
2020-07-24 12:20:00,19.11,19.12,18.98,19.01,209515.0,17.1303,17.1392,17.0137,17.0406,209515.0
2020-07-24 12:30:00,19.01,19.02,18.96,18.98,151105.0,17.0406,17.0496,16.9958,17.0137,151105.0
2020-07-24 12:40:00,18.98,19.01,18.95,18.96,111965.0,17.0137,17.0406,16.9869,16.9958,111965.0
2020-07-24 12:50:00,18.97,19.03,18.95,19.02,130763.0,17.0048,17.0586,16.9869,17.0496,130763.0
2020-07-24 13:00:00,19.03,19.03,18.93,18.98,139907.0,17.0586,17.0586,16.9689,17.0137,139907.0
2020-07-24 13:10:00,18.98,19.01,18.96,18.99,111884.0,17.0137,17.0406,16.9958,17.0227,111884.0
2020-07-24 13:20:00,18.99,19.05,18.97,19.03,273143.0,17.0227,17.0765,17.0048,17.0586,273143.0
2020-07-24 13:30:00,19.03,19.14,19.02,19.14,229508.0,17.0586,17.1572,17.0496,17.1572,229508.0
2020-07-24 13:40:00,19.14,19.24,19.13,19.23,193160.0,17.1572,17.2468,17.1482,17.2378,193160.0
2020-07-24 13:50:00,19.23,19.3,19.22,19.28,161682.0,17.2378,17.3006,17.2289,17.2827,161682.0
2020-07-24 14:00:00,19.28,19.37,19.27,19.37,268402.0,17.2827,17.3633,17.2737,17.3633,268402.0
2020-07-24 14:10:00,19.36,19.49,19.35,19.46,562776.0,17.3544,17.4709,17.3454,17.444,562776.0
2020-07-24 14:20:00,19.47,19.57,19.44,19.54,376504.0,17.453,17.5426,17.4261,17.5157,376504.0
2020-07-24 14:30:00,19.53,19.59,19.51,19.58,224147.0,17.5068,17.5606,17.4888,17.5516,224147.0
2020-07-24 14:40:00,19.59,19.64,19.51,19.53,240277.0,17.5606,17.6054,17.4888,17.5068,240277.0
2020-07-24 14:50:00,19.53,19.55,19.5,19.53,140261.0,17.5068,17.5247,17.4799,17.5068,140261.0
2020-07-24 15:00:00,19.52,19.56,19.5,19.55,135609.0,17.4978,17.5337,17.4799,17.5247,135609.0
2020-07-24 15:10:00,19.55,19.55,19.43,19.44,278122.0,17.5247,17.5247,17.4171,17.4261,278122.0
2020-07-24 15:20:00,19.44,19.54,19.44,19.53,444090.0,17.4261,17.5157,17.4261,17.5068,444090.0
2020-07-24 15:30:00,19.53,19.59,19.51,19.59,338496.0,17.5068,17.5606,17.4888,17.5606,338496.0
2020-07-24 15:40:00,19.59,19.62,19.51,19.52,685873.0,17.5606,17.5874,17.4888,17.4978,685873.0
2020-07-24 15:50:00,19.52,19.52,19.45,19.48,1088656.0,17.4978,17.4978,17.4351,17.4619,1088656.0
2020-07-27 09:30:00,19.7,19.73,19.39,19.42,976549.0,17.6592,17.6861,17.3813,17.4082,976549.0
2020-07-27 09:40:00,19.42,19.53,19.36,19.48,437877.0,17.4082,17.5068,17.3544,17.4619,437877.0
2020-07-27 09:50:00,19.47,19.55,19.41,19.48,341895.0,17.453,17.5247,17.3992,17.4619,341895.0
2020-07-27 10:00:00,19.48,19.49,19.33,19.47,438185.0,17.4619,17.4709,17.3275,17.453,438185.0
2020-07-27 10:10:00,19.47,19.58,19.36,19.57,368408.0,17.453,17.5516,17.3544,17.5426,368408.0
2020-07-27 10:20:00,19.56,19.67,19.51,19.66,515878.0,17.5337,17.6323,17.4888,17.6233,515878.0
2020-07-27 10:30:00,19.65,19.68,19.57,19.66,220137.0,17.6143,17.6412,17.5426,17.6233,220137.0
2020-07-27 10:40:00,19.65,19.66,19.48,19.56,224626.0,17.6143,17.6233,17.4619,17.5337,224626.0
2020-07-27 10:50:00,19.55,19.61,19.53,19.55,233119.0,17.5247,17.5785,17.5068,17.5247,233119.0
2020-07-27 11:00:00,19.55,19.58,19.41,19.46,381913.0,17.5247,17.5516,17.3992,17.444,381913.0
2020-07-27 11:10:00,19.46,19.51,19.4,19.4,217968.0,17.444,17.4888,17.3902,17.3902,217968.0
2020-07-27 11:20:00,19.4,19.42,19.35,19.36,281020.0,17.3902,17.4082,17.3454,17.3544,281020.0
2020-07-27 11:30:00,19.37,19.39,19.24,19.27,296087.0,17.3633,17.3813,17.2468,17.2737,296087.0
2020-07-27 11:40:00,19.28,19.3,19.19,19.22,228272.0,17.2827,17.3006,17.202,17.2289,228272.0
2020-07-27 11:50:00,19.22,19.25,19.14,19.18,175315.0,17.2289,17.2558,17.1572,17.193,175315.0
2020-07-27 12:00:00,19.18,19.28,19.17,19.28,264063.0,17.193,17.2827,17.1841,17.2827,264063.0
2020-07-27 12:10:00,19.27,19.28,19.16,19.2,143595.0,17.2737,17.2827,17.1751,17.211,143595.0
2020-07-27 12:20:00,19.19,19.27,19.19,19.26,145910.0,17.202,17.2737,17.202,17.2647,145910.0
2020-07-27 12:30:00,19.25,19.32,19.24,19.3,237196.0,17.2558,17.3185,17.2468,17.3006,237196.0
2020-07-27 12:40:00,19.31,19.35,19.29,19.3,152887.0,17.3096,17.3454,17.2916,17.3006,152887.0
2020-07-27 12:50:00,19.3,19.35,19.28,19.32,194308.0,17.3006,17.3454,17.2827,17.3185,194308.0
2020-07-27 13:00:00,19.32,19.37,19.31,19.37,288666.0,17.3185,17.3633,17.3096,17.3633,288666.0
2020-07-27 13:10:00,19.37,19.47,19.36,19.46,240419.0,17.3633,17.453,17.3544,17.444,240419.0
2020-07-27 13:20:00,19.46,19.5,19.39,19.4,196465.0,17.444,17.4799,17.3813,17.3902,196465.0
2020-07-27 13:30:00,19.41,19.44,19.38,19.43,182062.0,17.3992,17.4261,17.3723,17.4171,182062.0
2020-07-27 13:40:00,19.43,19.43,19.38,19.41,210018.0,17.4171,17.4171,17.3723,17.3992,210018.0
2020-07-27 13:50:00,19.41,19.45,19.38,19.39,133012.0,17.3992,17.4351,17.3723,17.3813,133012.0
2020-07-27 14:00:00,19.39,19.43,19.36,19.42,166277.0,17.3813,17.4171,17.3544,17.4082,166277.0
2020-07-27 14:10:00,19.42,19.43,19.34,19.34,126775.0,17.4082,17.4171,17.3365,17.3365,126775.0
2020-07-27 14:20:00,19.35,19.41,19.34,19.37,129153.0,17.3454,17.3992,17.3365,17.3633,129153.0
2020-07-27 14:30:00,19.37,19.42,19.35,19.39,199712.0,17.3633,17.4082,17.3454,17.3813,199712.0
2020-07-27 14:40:00,19.39,19.44,19.39,19.42,220724.0,17.3813,17.4261,17.3813,17.4082,220724.0
2020-07-27 14:50:00,19.43,19.46,19.42,19.46,313200.0,17.4171,17.444,17.4082,17.444,313200.0
2020-07-27 15:00:00,19.45,19.48,19.42,19.47,238888.0,17.4351,17.4619,17.4082,17.453,238888.0
2020-07-27 15:10:00,19.47,19.48,19.44,19.45,233472.0,17.453,17.4619,17.4261,17.4351,233472.0
2020-07-27 15:20:00,19.45,19.54,19.44,19.54,335363.0,17.4351,17.5157,17.4261,17.5157,335363.0
2020-07-27 15:30:00,19.54,19.59,19.52,19.55,359489.0,17.5157,17.5606,17.4978,17.5247,359489.0
2020-07-27 15:40:00,19.56,19.59,19.54,19.59,575247.0,17.5337,17.5606,17.5157,17.5606,575247.0
2020-07-27 15:50:00,19.59,19.68,19.57,19.68,1287358.0,17.5606,17.6412,17.5426,17.6412,1287358.0
2020-07-28 09:30:00,19.49,19.57,19.43,19.48,975272.0,17.4709,17.5426,17.4171,17.4619,975272.0
2020-07-28 09:40:00,19.48,19.56,19.39,19.45,346387.0,17.4619,17.5337,17.3813,17.4351,346387.0
2020-07-28 09:50:00,19.44,19.47,19.32,19.34,326197.0,17.4261,17.453,17.3185,17.3365,326197.0
2020-07-28 10:00:00,19.34,19.44,19.32,19.42,599688.0,17.3365,17.4261,17.3185,17.4082,599688.0
2020-07-28 10:10:00,19.42,19.6,19.38,19.55,553799.0,17.4082,17.5695,17.3723,17.5247,553799.0
2020-07-28 10:20:00,19.55,19.55,19.45,19.48,276481.0,17.5247,17.5247,17.4351,17.4619,276481.0
2020-07-28 10:30:00,19.49,19.53,19.46,19.52,221955.0,17.4709,17.5068,17.444,17.4978,221955.0
2020-07-28 10:40:00,19.52,19.52,19.43,19.47,223352.0,17.4978,17.4978,17.4171,17.453,223352.0
2020-07-28 10:50:00,19.47,19.56,19.45,19.53,153534.0,17.453,17.5337,17.4351,17.5068,153534.0
2020-07-28 11:00:00,19.53,19.55,19.46,19.52,252302.0,17.5068,17.5247,17.444,17.4978,252302.0
2020-07-28 11:10:00,19.52,19.59,19.49,19.51,330794.0,17.4978,17.5606,17.4709,17.4888,330794.0
2020-07-28 11:20:00,19.51,19.51,19.34,19.35,478687.0,17.4888,17.4888,17.3365,17.3454,478687.0
2020-07-28 11:30:00,19.35,19.38,19.27,19.37,440485.0,17.3454,17.3723,17.2737,17.3633,440485.0
2020-07-28 11:40:00,19.37,19.39,19.32,19.37,247488.0,17.3633,17.3813,17.3185,17.3633,247488.0
2020-07-28 11:50:00,19.37,19.37,19.27,19.28,219343.0,17.3633,17.3633,17.2737,17.2827,219343.0
2020-07-28 12:00:00,19.28,19.31,19.19,19.19,280475.0,17.2827,17.3096,17.202,17.202,280475.0
2020-07-28 12:10:00,19.19,19.22,19.14,19.16,211538.0,17.202,17.2289,17.1572,17.1751,211538.0
2020-07-28 12:20:00,19.16,19.17,19.07,19.07,216573.0,17.1751,17.1841,17.0944,17.0944,216573.0
2020-07-28 12:30:00,19.08,19.16,19.05,19.13,193692.0,17.1034,17.1751,17.0765,17.1482,193692.0
2020-07-28 12:40:00,19.13,19.14,19.08,19.11,123150.0,17.1482,17.1572,17.1034,17.1303,123150.0
2020-07-28 12:50:00,19.11,19.13,19.09,19.1,208935.0,17.1303,17.1482,17.1124,17.1213,208935.0
2020-07-28 13:00:00,19.11,19.19,19.1,19.16,203772.0,17.1303,17.202,17.1213,17.1751,203772.0
2020-07-28 13:10:00,19.16,19.17,19.1,19.11,118121.0,17.1751,17.1841,17.1213,17.1303,118121.0
2020-07-28 13:20:00,19.11,19.13,19.06,19.11,143309.0,17.1303,17.1482,17.0855,17.1303,143309.0
2020-07-28 13:30:00,19.11,19.14,19.08,19.09,126775.0,17.1303,17.1572,17.1034,17.1124,126775.0
2020-07-28 13:40:00,19.09,19.1,19.0,19.01,247905.0,17.1124,17.1213,17.0317,17.0406,247905.0
2020-07-28 13:50:00,19.01,19.04,18.99,19.04,204352.0,17.0406,17.0675,17.0227,17.0675,204352.0
2020-07-28 14:00:00,19.04,19.22,19.04,19.19,352254.0,17.0675,17.2289,17.0675,17.202,352254.0
2020-07-28 14:10:00,19.19,19.24,19.18,19.22,238198.0,17.202,17.2468,17.193,17.2289,238198.0
2020-07-28 14:20:00,19.22,19.22,19.18,19.18,137929.0,17.2289,17.2289,17.193,17.193,137929.0
2020-07-28 14:30:00,19.19,19.22,19.14,19.18,223502.0,17.202,17.2289,17.1572,17.193,223502.0
2020-07-28 14:40:00,19.18,19.19,19.13,19.14,260443.0,17.193,17.202,17.1482,17.1572,260443.0
2020-07-28 14:50:00,19.14,19.18,19.12,19.16,169718.0,17.1572,17.193,17.1392,17.1751,169718.0
2020-07-28 15:00:00,19.16,19.17,19.08,19.09,206139.0,17.1751,17.1841,17.1034,17.1124,206139.0
2020-07-28 15:10:00,19.09,19.14,19.08,19.14,217693.0,17.1124,17.1572,17.1034,17.1572,217693.0
2020-07-28 15:20:00,19.14,19.15,19.08,19.1,341154.0,17.1572,17.1661,17.1034,17.1213,341154.0
2020-07-28 15:30:00,19.1,19.13,19.06,19.07,482416.0,17.1213,17.1482,17.0855,17.0944,482416.0
2020-07-28 15:40:00,19.07,19.09,19.05,19.09,652679.0,17.0944,17.1124,17.0765,17.1124,652679.0
2020-07-28 15:50:00,19.08,19.17,19.08,19.15,1129383.0,17.1034,17.1841,17.1034,17.1661,1129383.0
2020-07-29 09:30:00,19.1,19.29,19.05,19.1,509603.0,17.1213,17.2916,17.0765,17.1213,509603.0
2020-07-29 09:40:00,19.11,19.12,18.95,18.98,372551.0,17.1303,17.1392,16.9869,17.0137,372551.0
2020-07-29 09:50:00,18.98,19.23,18.97,19.1,337332.0,17.0137,17.2378,17.0048,17.1213,337332.0
2020-07-29 10:00:00,19.11,19.15,19.0,19.09,282071.0,17.1303,17.1661,17.0317,17.1124,282071.0
2020-07-29 10:10:00,19.09,19.13,19.05,19.09,107524.0,17.1124,17.1482,17.0765,17.1124,107524.0
2020-07-29 10:20:00,19.09,19.14,19.05,19.1,157436.0,17.1124,17.1572,17.0765,17.1213,157436.0
2020-07-29 10:30:00,19.11,19.17,19.09,19.14,206403.0,17.1303,17.1841,17.1124,17.1572,206403.0
2020-07-29 10:40:00,19.14,19.2,19.11,19.18,140018.0,17.1572,17.211,17.1303,17.193,140018.0
2020-07-29 10:50:00,19.18,19.21,19.12,19.13,127328.0,17.193,17.2199,17.1392,17.1482,127328.0
2020-07-29 11:00:00,19.14,19.14,19.06,19.1,173670.0,17.1572,17.1572,17.0855,17.1213,173670.0
2020-07-29 11:10:00,19.1,19.15,19.03,19.12,164054.0,17.1213,17.1661,17.0586,17.1392,164054.0
2020-07-29 11:20:00,19.12,19.25,19.09,19.25,168556.0,17.1392,17.2558,17.1124,17.2558,168556.0
2020-07-29 11:30:00,19.24,19.3,19.23,19.25,152807.0,17.2468,17.3006,17.2378,17.2558,152807.0
2020-07-29 11:40:00,19.26,19.28,19.22,19.23,70731.0,17.2647,17.2827,17.2289,17.2378,70731.0
2020-07-29 11:50:00,19.22,19.24,19.2,19.2,52703.0,17.2289,17.2468,17.211,17.211,52703.0
2020-07-29 12:00:00,19.21,19.28,19.2,19.26,78279.0,17.2199,17.2827,17.211,17.2647,78279.0
2020-07-29 12:10:00,19.25,19.26,19.18,19.22,49518.0,17.2558,17.2647,17.193,17.2289,49518.0
2020-07-29 12:20:00,19.23,19.27,19.22,19.25,62228.0,17.2378,17.2737,17.2289,17.2558,62228.0
2020-07-29 12:30:00,19.24,19.26,19.19,19.23,114779.0,17.2468,17.2647,17.202,17.2378,114779.0
2020-07-29 12:40:00,19.24,19.28,19.23,19.26,58452.0,17.2468,17.2827,17.2378,17.2647,58452.0
2020-07-29 12:50:00,19.26,19.26,19.21,19.21,63115.0,17.2647,17.2647,17.2199,17.2199,63115.0
2020-07-29 13:00:00,19.22,19.26,19.19,19.24,59863.0,17.2289,17.2647,17.202,17.2468,59863.0
2020-07-29 13:10:00,19.25,19.28,19.22,19.27,91726.0,17.2558,17.2827,17.2289,17.2737,91726.0
2020-07-29 13:20:00,19.26,19.29,19.25,19.27,58970.0,17.2647,17.2916,17.2558,17.2737,58970.0
2020-07-29 13:30:00,19.27,19.3,19.23,19.23,84418.0,17.2737,17.3006,17.2378,17.2378,84418.0
2020-07-29 13:40:00,19.23,19.29,19.22,19.27,123383.0,17.2378,17.2916,17.2289,17.2737,123383.0
2020-07-29 13:50:00,19.26,19.28,19.24,19.27,64628.0,17.2647,17.2827,17.2468,17.2737,64628.0
2020-07-29 14:00:00,19.27,19.32,19.24,19.25,99847.0,17.2737,17.3185,17.2468,17.2558,99847.0
2020-07-29 14:10:00,19.25,19.28,19.2,19.27,125017.0,17.2558,17.2827,17.211,17.2737,125017.0
2020-07-29 14:20:00,19.27,19.29,19.25,19.28,103994.0,17.2737,17.2916,17.2558,17.2827,103994.0
2020-07-29 14:30:00,19.27,19.31,19.27,19.3,108278.0,17.2737,17.3096,17.2737,17.3006,108278.0
2020-07-29 14:40:00,19.3,19.36,19.29,19.33,197328.0,17.3006,17.3544,17.2916,17.3275,197328.0
2020-07-29 14:50:00,19.34,19.37,19.3,19.31,142082.0,17.3365,17.3633,17.3006,17.3096,142082.0
2020-07-29 15:00:00,19.32,19.33,19.26,19.29,145371.0,17.3185,17.3275,17.2647,17.2916,145371.0
2020-07-29 15:10:00,19.29,19.4,19.29,19.39,160775.0,17.2916,17.3902,17.2916,17.3813,160775.0
2020-07-29 15:20:00,19.39,19.43,19.35,19.41,150164.0,17.3813,17.4171,17.3454,17.3992,150164.0
2020-07-29 15:30:00,19.41,19.45,19.38,19.43,223871.0,17.3992,17.4351,17.3723,17.4171,223871.0
2020-07-29 15:40:00,19.43,19.48,19.39,19.41,346655.0,17.4171,17.4619,17.3813,17.3992,346655.0
2020-07-29 15:50:00,19.41,19.44,19.36,19.43,592787.0,17.3992,17.4261,17.3544,17.4171,592787.0
2020-07-30 09:30:00,19.05,19.16,18.87,18.96,729916.0,17.0765,17.1751,16.9151,16.9958,729916.0
2020-07-30 09:40:00,18.96,19.04,18.86,18.9,369661.0,16.9958,17.0675,16.9062,16.942,369661.0
2020-07-30 09:50:00,18.9,18.9,18.66,18.69,232637.0,16.942,16.942,16.7269,16.7538,232637.0
2020-07-30 10:00:00,18.68,18.69,18.51,18.6,385939.0,16.7448,16.7538,16.5924,16.6731,385939.0
2020-07-30 10:10:00,18.6,18.64,18.51,18.52,271544.0,16.6731,16.709,16.5924,16.6014,271544.0
2020-07-30 10:20:00,18.52,18.54,18.44,18.5,682629.0,16.6014,16.6193,16.5297,16.5835,682629.0
2020-07-30 10:30:00,18.5,18.52,18.4,18.42,266470.0,16.5835,16.6014,16.4938,16.5118,266470.0
2020-07-30 10:40:00,18.41,18.43,18.33,18.37,291208.0,16.5028,16.5207,16.4311,16.4669,291208.0
2020-07-30 10:50:00,18.37,18.41,18.33,18.4,344064.0,16.4669,16.5028,16.4311,16.4938,344064.0
2020-07-30 11:00:00,18.4,18.56,18.38,18.5,417100.0,16.4938,16.6373,16.4759,16.5835,417100.0
2020-07-30 11:10:00,18.5,18.57,18.46,18.48,252432.0,16.5835,16.6462,16.5476,16.5655,252432.0
2020-07-30 11:20:00,18.48,18.49,18.36,18.39,285103.0,16.5655,16.5745,16.458,16.4849,285103.0
2020-07-30 11:30:00,18.39,18.45,18.36,18.44,256223.0,16.4849,16.5387,16.458,16.5297,256223.0
2020-07-30 11:40:00,18.44,18.48,18.37,18.38,187657.0,16.5297,16.5655,16.4669,16.4759,187657.0
2020-07-30 11:50:00,18.37,18.41,18.36,18.39,175237.0,16.4669,16.5028,16.458,16.4849,175237.0
2020-07-30 12:00:00,18.39,18.42,18.3,18.41,316595.0,16.4849,16.5118,16.4042,16.5028,316595.0
2020-07-30 12:10:00,18.41,18.43,18.35,18.38,303786.0,16.5028,16.5207,16.449,16.4759,303786.0
2020-07-30 12:20:00,18.38,18.39,18.32,18.35,204590.0,16.4759,16.4849,16.4221,16.449,204590.0
2020-07-30 12:30:00,18.35,18.41,18.35,18.39,197866.0,16.449,16.5028,16.449,16.4849,197866.0
2020-07-30 12:40:00,18.39,18.42,18.34,18.36,170385.0,16.4849,16.5118,16.44,16.458,170385.0
2020-07-30 12:50:00,18.36,18.44,18.35,18.4,237442.0,16.458,16.5297,16.449,16.4938,237442.0
2020-07-30 13:00:00,18.41,18.46,18.38,18.4,235766.0,16.5028,16.5476,16.4759,16.4938,235766.0
2020-07-30 13:10:00,18.4,18.44,18.37,18.39,200653.0,16.4938,16.5297,16.4669,16.4849,200653.0
2020-07-30 13:20:00,18.39,18.39,18.27,18.27,394709.0,16.4849,16.4849,16.3773,16.3773,394709.0
2020-07-30 13:30:00,18.27,18.29,18.23,18.23,348687.0,16.3773,16.3952,16.3414,16.3414,348687.0
2020-07-30 13:40:00,18.23,18.26,18.2,18.21,347416.0,16.3414,16.3683,16.3146,16.3235,347416.0
2020-07-30 13:50:00,18.21,18.3,18.21,18.27,525987.0,16.3235,16.4042,16.3235,16.3773,525987.0
2020-07-30 14:00:00,18.28,18.37,18.27,18.37,338487.0,16.3863,16.4669,16.3773,16.4669,338487.0
2020-07-30 14:10:00,18.36,18.43,18.35,18.38,291468.0,16.458,16.5207,16.449,16.4759,291468.0
2020-07-30 14:20:00,18.37,18.42,18.36,18.39,243157.0,16.4669,16.5118,16.458,16.4849,243157.0
2020-07-30 14:30:00,18.39,18.46,18.39,18.41,276521.0,16.4849,16.5476,16.4849,16.5028,276521.0
2020-07-30 14:40:00,18.41,18.44,18.34,18.36,229720.0,16.5028,16.5297,16.44,16.458,229720.0
2020-07-30 14:50:00,18.35,18.38,18.33,18.35,338842.0,16.449,16.4759,16.4311,16.449,338842.0
2020-07-30 15:00:00,18.35,18.46,18.35,18.41,361562.0,16.449,16.5476,16.449,16.5028,361562.0
2020-07-30 15:10:00,18.41,18.46,18.39,18.44,278798.0,16.5028,16.5476,16.4849,16.5297,278798.0
2020-07-30 15:20:00,18.44,18.54,18.41,18.51,435375.0,16.5297,16.6193,16.5028,16.5924,435375.0
2020-07-30 15:30:00,18.5,18.57,18.48,18.5,448107.0,16.5835,16.6462,16.5655,16.5835,448107.0
2020-07-30 15:40:00,18.51,18.55,18.46,18.47,693640.0,16.5924,16.6283,16.5476,16.5566,693640.0
2020-07-30 15:50:00,18.46,18.49,18.43,18.45,1146722.0,16.5476,16.5745,16.5207,16.5387,1146722.0
2020-07-31 09:30:00,18.11,18.39,18.07,18.34,497788.0,16.2339,16.4849,16.198,16.44,497788.0
2020-07-31 09:40:00,18.34,18.4,18.27,18.32,315162.0,16.44,16.4938,16.3773,16.4221,315162.0
2020-07-31 09:50:00,18.32,18.5,18.25,18.46,225117.0,16.4221,16.5835,16.3594,16.5476,225117.0
2020-07-31 10:00:00,18.47,18.56,18.37,18.38,253503.0,16.5566,16.6373,16.4669,16.4759,253503.0
2020-07-31 10:10:00,18.37,18.37,18.25,18.26,275995.0,16.4669,16.4669,16.3594,16.3683,275995.0
2020-07-31 10:20:00,18.25,18.27,18.15,18.18,489081.0,16.3594,16.3773,16.2697,16.2966,489081.0
2020-07-31 10:30:00,18.19,18.22,18.15,18.2,214265.0,16.3056,16.3325,16.2697,16.3146,214265.0
2020-07-31 10:40:00,18.2,18.22,18.12,18.16,231393.0,16.3146,16.3325,16.2428,16.2787,231393.0
2020-07-31 10:50:00,18.15,18.2,18.11,18.15,369950.0,16.2697,16.3146,16.2339,16.2697,369950.0
2020-07-31 11:00:00,18.15,18.15,18.07,18.08,243802.0,16.2697,16.2697,16.198,16.207,243802.0
2020-07-31 11:10:00,18.09,18.09,18.0,18.05,313558.0,16.2159,16.2159,16.1353,16.1801,313558.0
2020-07-31 11:20:00,18.06,18.1,18.01,18.05,299154.0,16.1891,16.2249,16.1442,16.1801,299154.0
2020-07-31 11:30:00,18.06,18.07,18.0,18.01,210088.0,16.1891,16.198,16.1353,16.1442,210088.0
2020-07-31 11:40:00,18.02,18.03,17.98,18.01,259320.0,16.1532,16.1622,16.1173,16.1442,259320.0
2020-07-31 11:50:00,18.01,18.02,17.97,17.99,179868.0,16.1442,16.1532,16.1084,16.1263,179868.0
2020-07-31 12:00:00,18.0,18.01,17.93,17.93,270647.0,16.1353,16.1442,16.0725,16.0725,270647.0
2020-07-31 12:10:00,17.93,17.98,17.92,17.96,207688.0,16.0725,16.1173,16.0636,16.0994,207688.0
2020-07-31 12:20:00,17.95,18.04,17.95,18.02,319391.0,16.0905,16.1711,16.0905,16.1532,319391.0
2020-07-31 12:30:00,18.03,18.03,17.97,17.99,209633.0,16.1622,16.1622,16.1084,16.1263,209633.0
2020-07-31 12:40:00,18.0,18.03,17.96,17.99,173532.0,16.1353,16.1622,16.0994,16.1263,173532.0
2020-07-31 12:50:00,17.99,18.01,17.94,17.97,194244.0,16.1263,16.1442,16.0815,16.1084,194244.0
2020-07-31 13:00:00,17.98,18.02,17.95,17.98,187860.0,16.1173,16.1532,16.0905,16.1173,187860.0
2020-07-31 13:10:00,17.99,18.06,17.99,18.06,229200.0,16.1263,16.1891,16.1263,16.1891,229200.0
2020-07-31 13:20:00,18.05,18.12,18.05,18.1,313252.0,16.1801,16.2428,16.1801,16.2249,313252.0
2020-07-31 13:30:00,18.11,18.13,18.09,18.11,169357.0,16.2339,16.2518,16.2159,16.2339,169357.0
2020-07-31 13:40:00,18.11,18.12,18.08,18.11,120611.0,16.2339,16.2428,16.207,16.2339,120611.0
2020-07-31 13:50:00,18.11,18.15,18.1,18.13,219420.0,16.2339,16.2697,16.2249,16.2518,219420.0
2020-07-31 14:00:00,18.12,18.16,18.05,18.06,306019.0,16.2428,16.2787,16.1801,16.1891,306019.0
2020-07-31 14:10:00,18.05,18.09,18.04,18.07,157777.0,16.1801,16.2159,16.1711,16.198,157777.0
2020-07-31 14:20:00,18.07,18.11,18.07,18.1,148294.0,16.198,16.2339,16.198,16.2249,148294.0
2020-07-31 14:30:00,18.11,18.13,18.09,18.11,248978.0,16.2339,16.2518,16.2159,16.2339,248978.0
2020-07-31 14:40:00,18.11,18.13,18.09,18.09,151191.0,16.2339,16.2518,16.2159,16.2159,151191.0
2020-07-31 14:50:00,18.1,18.13,18.07,18.11,187455.0,16.2249,16.2518,16.198,16.2339,187455.0
2020-07-31 15:00:00,18.11,18.15,18.09,18.13,293819.0,16.2339,16.2697,16.2159,16.2518,293819.0
2020-07-31 15:10:00,18.12,18.14,18.06,18.1,260918.0,16.2428,16.2608,16.1891,16.2249,260918.0
2020-07-31 15:20:00,18.1,18.1,18.05,18.07,273161.0,16.2249,16.2249,16.1801,16.198,273161.0
2020-07-31 15:30:00,18.08,18.1,18.03,18.04,401848.0,16.207,16.2249,16.1622,16.1711,401848.0
2020-07-31 15:40:00,18.05,18.13,18.01,18.1,580155.0,16.1801,16.2518,16.1442,16.2249,580155.0
2020-07-31 15:50:00,18.1,18.17,18.05,18.14,1208028.0,16.2249,16.2877,16.1801,16.2608,1208028.0
2020-08-03 09:30:00,18.1,18.12,17.87,18.02,573773.0,16.2249,16.2428,16.0187,16.1532,573773.0
2020-08-03 09:40:00,18.02,18.17,17.96,18.15,220342.0,16.1532,16.2877,16.0994,16.2697,220342.0
2020-08-03 09:50:00,18.16,18.21,18.1,18.2,132586.0,16.2787,16.3235,16.2249,16.3146,132586.0
2020-08-03 10:00:00,18.2,18.34,18.17,18.33,260614.0,16.3146,16.44,16.2877,16.4311,260614.0
2020-08-03 10:10:00,18.34,18.44,18.29,18.3,268194.0,16.44,16.5297,16.3952,16.4042,268194.0
2020-08-03 10:20:00,18.3,18.4,18.3,18.38,195001.0,16.4042,16.4938,16.4042,16.4759,195001.0
2020-08-03 10:30:00,18.38,18.42,18.36,18.4,224957.0,16.4759,16.5118,16.458,16.4938,224957.0
2020-08-03 10:40:00,18.39,18.5,18.39,18.42,276447.0,16.4849,16.5835,16.4849,16.5118,276447.0
2020-08-03 10:50:00,18.42,18.52,18.41,18.52,175760.0,16.5118,16.6014,16.5028,16.6014,175760.0
2020-08-03 11:00:00,18.52,18.59,18.52,18.57,152041.0,16.6014,16.6641,16.6014,16.6462,152041.0
2020-08-03 11:10:00,18.57,18.62,18.54,18.57,156531.0,16.6462,16.691,16.6193,16.6462,156531.0
2020-08-03 11:20:00,18.57,18.66,18.57,18.66,159950.0,16.6462,16.7269,16.6462,16.7269,159950.0
2020-08-03 11:30:00,18.66,18.69,18.62,18.66,303695.0,16.7269,16.7538,16.691,16.7269,303695.0
2020-08-03 11:40:00,18.66,18.68,18.6,18.64,151389.0,16.7269,16.7448,16.6731,16.709,151389.0
2020-08-03 11:50:00,18.64,18.7,18.64,18.67,145140.0,16.709,16.7628,16.709,16.7359,145140.0
2020-08-03 12:00:00,18.68,18.74,18.67,18.71,181442.0,16.7448,16.7986,16.7359,16.7717,181442.0
2020-08-03 12:10:00,18.71,18.73,18.69,18.72,103592.0,16.7717,16.7896,16.7538,16.7807,103592.0
2020-08-03 12:20:00,18.72,18.79,18.72,18.75,135266.0,16.7807,16.8434,16.7807,16.8076,135266.0
2020-08-03 12:30:00,18.74,18.77,18.72,18.75,98843.0,16.7986,16.8255,16.7807,16.8076,98843.0
2020-08-03 12:40:00,18.76,18.8,18.75,18.79,82419.0,16.8165,16.8524,16.8076,16.8434,82419.0
2020-08-03 12:50:00,18.8,18.86,18.79,18.83,121995.0,16.8524,16.9062,16.8434,16.8793,121995.0
2020-08-03 13:00:00,18.84,18.85,18.8,18.84,132550.0,16.8883,16.8972,16.8524,16.8883,132550.0
2020-08-03 13:10:00,18.85,18.86,18.79,18.84,122128.0,16.8972,16.9062,16.8434,16.8883,122128.0
2020-08-03 13:20:00,18.83,18.96,18.82,18.95,287865.0,16.8793,16.9958,16.8703,16.9869,287865.0
2020-08-03 13:30:00,18.95,18.97,18.9,18.94,201715.0,16.9869,17.0048,16.942,16.9779,201715.0
2020-08-03 13:40:00,18.95,18.96,18.86,18.87,244535.0,16.9869,16.9958,16.9062,16.9151,244535.0
2020-08-03 13:50:00,18.87,18.91,18.86,18.89,105899.0,16.9151,16.951,16.9062,16.9331,105899.0
2020-08-03 14:00:00,18.89,18.91,18.8,18.82,112939.0,16.9331,16.951,16.8524,16.8703,112939.0
2020-08-03 14:10:00,18.82,18.84,18.8,18.82,120006.0,16.8703,16.8883,16.8524,16.8703,120006.0
2020-08-03 14:20:00,18.82,18.9,18.82,18.88,116175.0,16.8703,16.942,16.8703,16.9241,116175.0
2020-08-03 14:30:00,18.88,18.88,18.83,18.85,128303.0,16.9241,16.9241,16.8793,16.8972,128303.0
2020-08-03 14:40:00,18.85,18.92,18.85,18.88,75185.0,16.8972,16.96,16.8972,16.9241,75185.0
2020-08-03 14:50:00,18.88,18.9,18.85,18.87,107380.0,16.9241,16.942,16.8972,16.9151,107380.0
2020-08-03 15:00:00,18.88,18.9,18.82,18.84,116184.0,16.9241,16.942,16.8703,16.8883,116184.0
2020-08-03 15:10:00,18.84,18.87,18.81,18.87,263681.0,16.8883,16.9151,16.8614,16.9151,263681.0
2020-08-03 15:20:00,18.87,18.91,18.85,18.89,173769.0,16.9151,16.951,16.8972,16.9331,173769.0
2020-08-03 15:30:00,18.89,18.94,18.85,18.85,296299.0,16.9331,16.9779,16.8972,16.8972,296299.0
2020-08-03 15:40:00,18.85,18.86,18.75,18.76,428666.0,16.8972,16.9062,16.8076,16.8165,428666.0
2020-08-03 15:50:00,18.77,18.79,18.72,18.72,792603.0,16.8255,16.8434,16.7807,16.7807,792603.0
2020-08-04 09:30:00,18.68,18.92,18.6,18.86,496082.0,16.7448,16.96,16.6731,16.9062,496082.0
2020-08-04 09:40:00,18.86,18.91,18.78,18.78,271174.0,16.9062,16.951,16.8345,16.8345,271174.0
2020-08-04 09:50:00,18.78,18.84,18.73,18.84,220869.0,16.8345,16.8883,16.7896,16.8883,220869.0
2020-08-04 10:00:00,18.84,18.91,18.76,18.91,196190.0,16.8883,16.951,16.8165,16.951,196190.0
2020-08-04 10:10:00,18.91,19.03,18.89,18.96,350121.0,16.951,17.0586,16.9331,16.9958,350121.0
2020-08-04 10:20:00,18.96,18.97,18.87,18.91,187865.0,16.9958,17.0048,16.9151,16.951,187865.0
2020-08-04 10:30:00,18.92,18.94,18.84,18.93,162621.0,16.96,16.9779,16.8883,16.9689,162621.0
2020-08-04 10:40:00,18.93,19.05,18.92,19.04,270965.0,16.9689,17.0765,16.96,17.0675,270965.0
2020-08-04 10:50:00,19.05,19.1,19.0,19.04,136776.0,17.0765,17.1213,17.0317,17.0675,136776.0
2020-08-04 11:00:00,19.04,19.06,18.94,18.94,188429.0,17.0675,17.0855,16.9779,16.9779,188429.0
2020-08-04 11:10:00,18.94,18.98,18.93,18.97,175106.0,16.9779,17.0137,16.9689,17.0048,175106.0
2020-08-04 11:20:00,18.97,19.06,18.96,19.04,161324.0,17.0048,17.0855,16.9958,17.0675,161324.0
2020-08-04 11:30:00,19.04,19.17,19.03,19.17,148835.0,17.0675,17.1841,17.0586,17.1841,148835.0
2020-08-04 11:40:00,19.17,19.23,19.17,19.2,144253.0,17.1841,17.2378,17.1841,17.211,144253.0
2020-08-04 11:50:00,19.2,19.22,19.15,19.15,102070.0,17.211,17.2289,17.1661,17.1661,102070.0
2020-08-04 12:00:00,19.16,19.19,19.14,19.16,178083.0,17.1751,17.202,17.1572,17.1751,178083.0
2020-08-04 12:10:00,19.16,19.2,19.12,19.2,227458.0,17.1751,17.211,17.1392,17.211,227458.0
2020-08-04 12:20:00,19.2,19.26,19.19,19.21,387552.0,17.211,17.2647,17.202,17.2199,387552.0
2020-08-04 12:30:00,19.21,19.21,19.15,19.15,164337.0,17.2199,17.2199,17.1661,17.1661,164337.0
2020-08-04 12:40:00,19.16,19.19,19.13,19.18,103528.0,17.1751,17.202,17.1482,17.193,103528.0
2020-08-04 12:50:00,19.18,19.19,19.15,19.16,70012.0,17.193,17.202,17.1661,17.1751,70012.0
2020-08-04 13:00:00,19.16,19.18,19.15,19.18,93905.0,17.1751,17.193,17.1661,17.193,93905.0
2020-08-04 13:10:00,19.17,19.18,19.15,19.16,117868.0,17.1841,17.193,17.1661,17.1751,117868.0
2020-08-04 13:20:00,19.16,19.22,19.16,19.21,240447.0,17.1751,17.2289,17.1751,17.2199,240447.0
2020-08-04 13:30:00,19.22,19.24,19.18,19.22,134035.0,17.2289,17.2468,17.193,17.2289,134035.0
2020-08-04 13:40:00,19.22,19.32,19.2,19.29,186621.0,17.2289,17.3185,17.211,17.2916,186621.0
2020-08-04 13:50:00,19.28,19.33,19.24,19.26,197037.0,17.2827,17.3275,17.2468,17.2647,197037.0
2020-08-04 14:00:00,19.27,19.36,19.26,19.26,199367.0,17.2737,17.3544,17.2647,17.2647,199367.0
2020-08-04 14:10:00,19.26,19.28,19.23,19.27,132702.0,17.2647,17.2827,17.2378,17.2737,132702.0
2020-08-04 14:20:00,19.27,19.3,19.24,19.24,143167.0,17.2737,17.3006,17.2468,17.2468,143167.0
2020-08-04 14:30:00,19.24,19.33,19.22,19.32,365676.0,17.2468,17.3275,17.2289,17.3185,365676.0
2020-08-04 14:40:00,19.32,19.33,19.27,19.3,200884.0,17.3185,17.3275,17.2737,17.3006,200884.0
2020-08-04 14:50:00,19.3,19.35,19.29,19.34,187255.0,17.3006,17.3454,17.2916,17.3365,187255.0
2020-08-04 15:00:00,19.34,19.35,19.25,19.26,154396.0,17.3365,17.3454,17.2558,17.2647,154396.0
2020-08-04 15:10:00,19.26,19.27,19.23,19.23,203118.0,17.2647,17.2737,17.2378,17.2378,203118.0
2020-08-04 15:20:00,19.23,19.27,19.23,19.25,204634.0,17.2378,17.2737,17.2378,17.2558,204634.0
2020-08-04 15:30:00,19.25,19.25,19.2,19.22,302414.0,17.2558,17.2558,17.211,17.2289,302414.0
2020-08-04 15:40:00,19.23,19.25,19.18,19.2,343072.0,17.2378,17.2558,17.193,17.211,343072.0
2020-08-04 15:50:00,19.2,19.24,19.17,19.23,560608.0,17.211,17.2468,17.1841,17.2378,560608.0
2020-08-05 09:30:00,19.66,19.76,19.39,19.49,576651.0,17.6233,17.7129,17.3813,17.4709,576651.0
2020-08-05 09:40:00,19.48,19.57,19.38,19.39,303701.0,17.4619,17.5426,17.3723,17.3813,303701.0
2020-08-05 09:50:00,19.39,19.49,19.38,19.4,218609.0,17.3813,17.4709,17.3723,17.3902,218609.0
2020-08-05 10:00:00,19.4,19.53,19.38,19.53,193689.0,17.3902,17.5068,17.3723,17.5068,193689.0
2020-08-05 10:10:00,19.53,19.55,19.45,19.48,114079.0,17.5068,17.5247,17.4351,17.4619,114079.0
2020-08-05 10:20:00,19.47,19.59,19.46,19.58,141989.0,17.453,17.5606,17.444,17.5516,141989.0
2020-08-05 10:30:00,19.57,19.72,19.57,19.66,199866.0,17.5426,17.6771,17.5426,17.6233,199866.0
2020-08-05 10:40:00,19.66,19.8,19.65,19.79,183883.0,17.6233,17.7488,17.6143,17.7398,183883.0
2020-08-05 10:50:00,19.79,19.82,19.75,19.79,167266.0,17.7398,17.7667,17.704,17.7398,167266.0
2020-08-05 11:00:00,19.79,19.9,19.76,19.89,231992.0,17.7398,17.8384,17.7129,17.8295,231992.0
2020-08-05 11:10:00,19.9,19.92,19.85,19.89,225603.0,17.8384,17.8564,17.7936,17.8295,225603.0
2020-08-05 11:20:00,19.89,19.95,19.85,19.87,182740.0,17.8295,17.8833,17.7936,17.8115,182740.0
2020-08-05 11:30:00,19.87,19.88,19.8,19.84,147426.0,17.8115,17.8205,17.7488,17.7847,147426.0
2020-08-05 11:40:00,19.85,19.86,19.75,19.82,109243.0,17.7936,17.8026,17.704,17.7667,109243.0
2020-08-05 11:50:00,19.82,19.82,19.74,19.76,198115.0,17.7667,17.7667,17.695,17.7129,198115.0
2020-08-05 12:00:00,19.75,19.79,19.69,19.7,158539.0,17.704,17.7398,17.6502,17.6592,158539.0
2020-08-05 12:10:00,19.7,19.7,19.63,19.63,94914.0,17.6592,17.6592,17.5964,17.5964,94914.0
2020-08-05 12:20:00,19.63,19.63,19.59,19.62,115437.0,17.5964,17.5964,17.5606,17.5874,115437.0
2020-08-05 12:30:00,19.61,19.67,19.58,19.67,121826.0,17.5785,17.6323,17.5516,17.6323,121826.0
2020-08-05 12:40:00,19.66,19.66,19.57,19.59,284904.0,17.6233,17.6233,17.5426,17.5606,284904.0
2020-08-05 12:50:00,19.58,19.6,19.53,19.58,110777.0,17.5516,17.5695,17.5068,17.5516,110777.0
2020-08-05 13:00:00,19.58,19.58,19.5,19.51,140010.0,17.5516,17.5516,17.4799,17.4888,140010.0
2020-08-05 13:10:00,19.51,19.51,19.46,19.48,165495.0,17.4888,17.4888,17.444,17.4619,165495.0
2020-08-05 13:20:00,19.48,19.52,19.44,19.5,142757.0,17.4619,17.4978,17.4261,17.4799,142757.0
2020-08-05 13:30:00,19.5,19.54,19.47,19.51,107505.0,17.4799,17.5157,17.453,17.4888,107505.0
2020-08-05 13:40:00,19.51,19.55,19.48,19.52,97206.0,17.4888,17.5247,17.4619,17.4978,97206.0
2020-08-05 13:50:00,19.51,19.57,19.49,19.55,148195.0,17.4888,17.5426,17.4709,17.5247,148195.0
2020-08-05 14:00:00,19.56,19.59,19.51,19.51,132897.0,17.5337,17.5606,17.4888,17.4888,132897.0
2020-08-05 14:10:00,19.51,19.54,19.46,19.48,134245.0,17.4888,17.5157,17.444,17.4619,134245.0
2020-08-05 14:20:00,19.48,19.49,19.38,19.42,168080.0,17.4619,17.4709,17.3723,17.4082,168080.0
2020-08-05 14:30:00,19.42,19.43,19.38,19.41,91432.0,17.4082,17.4171,17.3723,17.3992,91432.0
2020-08-05 14:40:00,19.41,19.47,19.4,19.45,130994.0,17.3992,17.453,17.3902,17.4351,130994.0
2020-08-05 14:50:00,19.45,19.45,19.37,19.37,201305.0,17.4351,17.4351,17.3633,17.3633,201305.0
2020-08-05 15:00:00,19.37,19.5,19.37,19.47,121640.0,17.3633,17.4799,17.3633,17.453,121640.0
2020-08-05 15:10:00,19.48,19.49,19.44,19.46,103834.0,17.4619,17.4709,17.4261,17.444,103834.0
2020-08-05 15:20:00,19.46,19.52,19.43,19.45,143010.0,17.444,17.4978,17.4171,17.4351,143010.0
2020-08-05 15:30:00,19.45,19.53,19.44,19.51,273958.0,17.4351,17.5068,17.4261,17.4888,273958.0
2020-08-05 15:40:00,19.51,19.53,19.43,19.46,263962.0,17.4888,17.5068,17.4171,17.444,263962.0
2020-08-05 15:50:00,19.45,19.54,19.43,19.49,562810.0,17.4351,17.5157,17.4171,17.4709,562810.0
2020-08-06 09:30:00,19.45,19.55,19.35,19.43,310999.0,17.4351,17.5247,17.3454,17.4171,310999.0
2020-08-06 09:40:00,19.43,19.57,19.4,19.57,201679.0,17.4171,17.5426,17.3902,17.5426,201679.0
2020-08-06 09:50:00,19.57,19.6,19.51,19.53,195878.0,17.5426,17.5695,17.4888,17.5068,195878.0
2020-08-06 10:00:00,19.52,19.61,19.42,19.47,135670.0,17.4978,17.5785,17.4082,17.453,135670.0
2020-08-06 10:10:00,19.47,19.57,19.45,19.48,149222.0,17.453,17.5426,17.4351,17.4619,149222.0
2020-08-06 10:20:00,19.47,19.59,19.47,19.56,76039.0,17.453,17.5606,17.453,17.5337,76039.0
2020-08-06 10:30:00,19.56,19.69,19.56,19.62,220025.0,17.5337,17.6502,17.5337,17.5874,220025.0
2020-08-06 10:40:00,19.61,19.61,19.49,19.52,107637.0,17.5785,17.5785,17.4709,17.4978,107637.0
2020-08-06 10:50:00,19.51,19.51,19.45,19.47,65979.0,17.4888,17.4888,17.4351,17.453,65979.0
2020-08-06 11:00:00,19.46,19.47,19.37,19.39,136242.0,17.444,17.453,17.3633,17.3813,136242.0
2020-08-06 11:10:00,19.39,19.41,19.33,19.35,90668.0,17.3813,17.3992,17.3275,17.3454,90668.0
2020-08-06 11:20:00,19.35,19.37,19.3,19.35,116443.0,17.3454,17.3633,17.3006,17.3454,116443.0
2020-08-06 11:30:00,19.35,19.38,19.31,19.36,101664.0,17.3454,17.3723,17.3096,17.3544,101664.0
2020-08-06 11:40:00,19.36,19.37,19.29,19.35,75889.0,17.3544,17.3633,17.2916,17.3454,75889.0
2020-08-06 11:50:00,19.34,19.42,19.34,19.42,85638.0,17.3365,17.4082,17.3365,17.4082,85638.0
2020-08-06 12:00:00,19.42,19.43,19.3,19.32,82461.0,17.4082,17.4171,17.3006,17.3185,82461.0
2020-08-06 12:10:00,19.32,19.33,19.28,19.29,70527.0,17.3185,17.3275,17.2827,17.2916,70527.0
2020-08-06 12:20:00,19.29,19.33,19.26,19.33,51637.0,17.2916,17.3275,17.2647,17.3275,51637.0
2020-08-06 12:30:00,19.33,19.33,19.26,19.27,79969.0,17.3275,17.3275,17.2647,17.2737,79969.0
2020-08-06 12:40:00,19.27,19.29,19.21,19.23,96840.0,17.2737,17.2916,17.2199,17.2378,96840.0
2020-08-06 12:50:00,19.23,19.27,19.21,19.27,86584.0,17.2378,17.2737,17.2199,17.2737,86584.0
2020-08-06 13:00:00,19.27,19.32,19.27,19.3,96959.0,17.2737,17.3185,17.2737,17.3006,96959.0
2020-08-06 13:10:00,19.29,19.33,19.29,19.3,70018.0,17.2916,17.3275,17.2916,17.3006,70018.0
2020-08-06 13:20:00,19.3,19.37,19.29,19.36,75384.0,17.3006,17.3633,17.2916,17.3544,75384.0
2020-08-06 13:30:00,19.35,19.36,19.31,19.32,66032.0,17.3454,17.3544,17.3096,17.3185,66032.0
2020-08-06 13:40:00,19.32,19.35,19.31,19.34,60918.0,17.3185,17.3454,17.3096,17.3365,60918.0
2020-08-06 13:50:00,19.33,19.33,19.25,19.25,62208.0,17.3275,17.3275,17.2558,17.2558,62208.0
2020-08-06 14:00:00,19.25,19.31,19.25,19.28,98554.0,17.2558,17.3096,17.2558,17.2827,98554.0
2020-08-06 14:10:00,19.27,19.33,19.27,19.31,132995.0,17.2737,17.3275,17.2737,17.3096,132995.0
2020-08-06 14:20:00,19.3,19.35,19.3,19.34,95964.0,17.3006,17.3454,17.3006,17.3365,95964.0
2020-08-06 14:30:00,19.33,19.34,19.3,19.32,92373.0,17.3275,17.3365,17.3006,17.3185,92373.0
2020-08-06 14:40:00,19.32,19.38,19.3,19.37,115057.0,17.3185,17.3723,17.3006,17.3633,115057.0
2020-08-06 14:50:00,19.38,19.41,19.34,19.37,120054.0,17.3723,17.3992,17.3365,17.3633,120054.0
2020-08-06 15:00:00,19.36,19.37,19.3,19.31,138870.0,17.3544,17.3633,17.3006,17.3096,138870.0
2020-08-06 15:10:00,19.31,19.33,19.28,19.33,90155.0,17.3096,17.3275,17.2827,17.3275,90155.0
2020-08-06 15:20:00,19.33,19.33,19.28,19.33,92483.0,17.3275,17.3275,17.2827,17.3275,92483.0
2020-08-06 15:30:00,19.32,19.34,19.28,19.32,169026.0,17.3185,17.3365,17.2827,17.3185,169026.0
2020-08-06 15:40:00,19.31,19.32,19.24,19.26,231444.0,17.3096,17.3185,17.2468,17.2647,231444.0
2020-08-06 15:50:00,19.25,19.36,19.25,19.31,844763.0,17.2558,17.3544,17.2558,17.3096,844763.0
2020-08-07 09:30:00,19.19,19.19,19.02,19.14,486716.0,17.202,17.202,17.0496,17.1572,486716.0
2020-08-07 09:40:00,19.13,19.21,19.11,19.16,226748.0,17.1482,17.2199,17.1303,17.1751,226748.0
2020-08-07 09:50:00,19.16,19.28,19.12,19.26,143796.0,17.1751,17.2827,17.1392,17.2647,143796.0
2020-08-07 10:00:00,19.27,19.31,19.25,19.29,142745.0,17.2737,17.3096,17.2558,17.2916,142745.0
2020-08-07 10:10:00,19.3,19.34,19.26,19.26,89321.0,17.3006,17.3365,17.2647,17.2647,89321.0
2020-08-07 10:20:00,19.26,19.32,19.2,19.32,85958.0,17.2647,17.3185,17.211,17.3185,85958.0
2020-08-07 10:30:00,19.31,19.39,19.3,19.35,161176.0,17.3096,17.3813,17.3006,17.3454,161176.0
2020-08-07 10:40:00,19.35,19.36,19.25,19.26,94145.0,17.3454,17.3544,17.2558,17.2647,94145.0
2020-08-07 10:50:00,19.26,19.28,19.18,19.23,90796.0,17.2647,17.2827,17.193,17.2378,90796.0
2020-08-07 11:00:00,19.23,19.29,19.21,19.28,83485.0,17.2378,17.2916,17.2199,17.2827,83485.0
2020-08-07 11:10:00,19.28,19.3,19.2,19.21,98749.0,17.2827,17.3006,17.211,17.2199,98749.0
2020-08-07 11:20:00,19.22,19.25,19.17,19.18,118750.0,17.2289,17.2558,17.1841,17.193,118750.0
2020-08-07 11:30:00,19.19,19.19,19.12,19.14,116159.0,17.202,17.202,17.1392,17.1572,116159.0
2020-08-07 11:40:00,19.15,19.17,19.08,19.09,74652.0,17.1661,17.1841,17.1034,17.1124,74652.0
2020-08-07 11:50:00,19.09,19.1,19.05,19.05,112563.0,17.1124,17.1213,17.0765,17.0765,112563.0
2020-08-07 12:00:00,19.04,19.1,19.03,19.1,124287.0,17.0675,17.1213,17.0586,17.1213,124287.0
2020-08-07 12:10:00,19.09,19.11,19.06,19.08,78703.0,17.1124,17.1303,17.0855,17.1034,78703.0
2020-08-07 12:20:00,19.09,19.16,19.08,19.15,76236.0,17.1124,17.1751,17.1034,17.1661,76236.0
2020-08-07 12:30:00,19.14,19.18,19.14,19.16,76726.0,17.1572,17.193,17.1572,17.1751,76726.0
2020-08-07 12:40:00,19.16,19.23,19.15,19.23,86757.0,17.1751,17.2378,17.1661,17.2378,86757.0
2020-08-07 12:50:00,19.22,19.26,19.21,19.26,77094.0,17.2289,17.2647,17.2199,17.2647,77094.0
2020-08-07 13:00:00,19.26,19.29,19.2,19.21,116796.0,17.2647,17.2916,17.211,17.2199,116796.0
2020-08-07 13:10:00,19.2,19.29,19.18,19.29,70733.0,17.211,17.2916,17.193,17.2916,70733.0
2020-08-07 13:20:00,19.29,19.33,19.29,19.32,81699.0,17.2916,17.3275,17.2916,17.3185,81699.0
2020-08-07 13:30:00,19.32,19.35,19.31,19.33,90511.0,17.3185,17.3454,17.3096,17.3275,90511.0
2020-08-07 13:40:00,19.33,19.36,19.32,19.34,116024.0,17.3275,17.3544,17.3185,17.3365,116024.0
2020-08-07 13:50:00,19.34,19.36,19.31,19.36,88885.0,17.3365,17.3544,17.3096,17.3544,88885.0
2020-08-07 14:00:00,19.36,19.38,19.29,19.3,85804.0,17.3544,17.3723,17.2916,17.3006,85804.0
2020-08-07 14:10:00,19.3,19.39,19.3,19.37,105848.0,17.3006,17.3813,17.3006,17.3633,105848.0
2020-08-07 14:20:00,19.36,19.42,19.3,19.38,386905.0,17.3544,17.4082,17.3006,17.3723,386905.0
2020-08-07 14:30:00,19.38,19.45,19.36,19.44,111351.0,17.3723,17.4351,17.3544,17.4261,111351.0
2020-08-07 14:40:00,19.43,19.44,19.39,19.43,144847.0,17.4171,17.4261,17.3813,17.4171,144847.0
2020-08-07 14:50:00,19.42,19.47,19.41,19.47,119956.0,17.4082,17.453,17.3992,17.453,119956.0
2020-08-07 15:00:00,19.46,19.5,19.45,19.48,109029.0,17.444,17.4799,17.4351,17.4619,109029.0
2020-08-07 15:10:00,19.48,19.5,19.42,19.5,139053.0,17.4619,17.4799,17.4082,17.4799,139053.0
2020-08-07 15:20:00,19.5,19.53,19.48,19.51,120303.0,17.4799,17.5068,17.4619,17.4888,120303.0
2020-08-07 15:30:00,19.51,19.55,19.47,19.53,191465.0,17.4888,17.5247,17.453,17.5068,191465.0
2020-08-07 15:40:00,19.53,19.63,19.52,19.63,320126.0,17.5068,17.5964,17.4978,17.5964,320126.0
2020-08-07 15:50:00,19.64,19.65,19.6,19.63,655618.0,17.6054,17.6143,17.5695,17.5964,655618.0
2020-08-10 09:30:00,19.56,19.73,19.48,19.62,802164.0,17.5337,17.6861,17.4619,17.5874,802164.0
2020-08-10 09:40:00,19.63,19.84,19.62,19.84,194666.0,17.5964,17.7847,17.5874,17.7847,194666.0
2020-08-10 09:50:00,19.84,19.96,19.83,19.94,267640.0,17.7847,17.8922,17.7757,17.8743,267640.0
2020-08-10 10:00:00,19.95,19.98,19.86,19.96,180344.0,17.8833,17.9102,17.8026,17.8922,180344.0
2020-08-10 10:10:00,19.97,20.2,19.96,20.2,504031.0,17.9012,18.1074,17.8922,18.1074,504031.0
2020-08-10 10:20:00,20.2,20.32,20.2,20.3,437147.0,18.1074,18.2149,18.1074,18.197,437147.0
2020-08-10 10:30:00,20.31,20.38,20.25,20.33,303580.0,18.206,18.2687,18.1522,18.2239,303580.0
2020-08-10 10:40:00,20.34,20.39,20.29,20.36,377042.0,18.2329,18.2777,18.188,18.2508,377042.0
2020-08-10 10:50:00,20.36,20.36,20.21,20.21,282385.0,18.2508,18.2508,18.1163,18.1163,282385.0
2020-08-10 11:00:00,20.21,20.23,20.15,20.15,168619.0,18.1163,18.1343,18.0625,18.0625,168619.0
2020-08-10 11:10:00,20.15,20.16,20.05,20.09,126960.0,18.0625,18.0715,17.9729,18.0088,126960.0
2020-08-10 11:20:00,20.09,20.11,20.01,20.07,224161.0,18.0088,18.0267,17.937,17.9908,224161.0
2020-08-10 11:30:00,20.07,20.12,20.0,20.07,195734.0,17.9908,18.0356,17.9281,17.9908,195734.0
2020-08-10 11:40:00,20.07,20.13,20.06,20.07,158424.0,17.9908,18.0446,17.9819,17.9908,158424.0
2020-08-10 11:50:00,20.07,20.14,20.06,20.14,177656.0,17.9908,18.0536,17.9819,18.0536,177656.0
2020-08-10 12:00:00,20.13,20.19,20.11,20.17,186867.0,18.0446,18.0984,18.0267,18.0805,186867.0
2020-08-10 12:10:00,20.17,20.2,20.15,20.16,63515.0,18.0805,18.1074,18.0625,18.0715,63515.0
2020-08-10 12:20:00,20.16,20.21,20.16,20.21,74821.0,18.0715,18.1163,18.0715,18.1163,74821.0
2020-08-10 12:30:00,20.2,20.26,20.18,20.21,145608.0,18.1074,18.1611,18.0894,18.1163,145608.0
2020-08-10 12:40:00,20.21,20.25,20.2,20.2,130688.0,18.1163,18.1522,18.1074,18.1074,130688.0
2020-08-10 12:50:00,20.2,20.25,20.19,20.23,118648.0,18.1074,18.1522,18.0984,18.1343,118648.0
2020-08-10 13:00:00,20.23,20.26,20.22,20.24,103042.0,18.1343,18.1611,18.1253,18.1432,103042.0
2020-08-10 13:10:00,20.23,20.24,20.11,20.12,118081.0,18.1343,18.1432,18.0267,18.0356,118081.0
2020-08-10 13:20:00,20.12,20.17,20.09,20.16,124231.0,18.0356,18.0805,18.0088,18.0715,124231.0
2020-08-10 13:30:00,20.16,20.18,20.14,20.17,88727.0,18.0715,18.0894,18.0536,18.0805,88727.0
2020-08-10 13:40:00,20.17,20.18,20.14,20.17,74214.0,18.0805,18.0894,18.0536,18.0805,74214.0
2020-08-10 13:50:00,20.17,20.19,20.15,20.17,81141.0,18.0805,18.0984,18.0625,18.0805,81141.0
2020-08-10 14:00:00,20.17,20.21,20.17,20.2,217196.0,18.0805,18.1163,18.0805,18.1074,217196.0
2020-08-10 14:10:00,20.2,20.28,20.18,20.28,96298.0,18.1074,18.1791,18.0894,18.1791,96298.0
2020-08-10 14:20:00,20.27,20.28,20.19,20.24,154954.0,18.1701,18.1791,18.0984,18.1432,154954.0
2020-08-10 14:30:00,20.25,20.25,20.2,20.21,144932.0,18.1522,18.1522,18.1074,18.1163,144932.0
2020-08-10 14:40:00,20.21,20.23,20.19,20.23,194174.0,18.1163,18.1343,18.0984,18.1343,194174.0
2020-08-10 14:50:00,20.23,20.26,20.21,20.23,170156.0,18.1343,18.1611,18.1163,18.1343,170156.0
2020-08-10 15:00:00,20.23,20.24,20.18,20.2,186254.0,18.1343,18.1432,18.0894,18.1074,186254.0
2020-08-10 15:10:00,20.2,20.2,20.15,20.17,186767.0,18.1074,18.1074,18.0625,18.0805,186767.0
2020-08-10 15:20:00,20.17,20.26,20.15,20.25,194950.0,18.0805,18.1611,18.0625,18.1522,194950.0
2020-08-10 15:30:00,20.26,20.26,20.2,20.23,246150.0,18.1611,18.1611,18.1074,18.1343,246150.0
2020-08-10 15:40:00,20.23,20.29,20.21,20.23,271434.0,18.1343,18.188,18.1163,18.1343,271434.0
2020-08-10 15:50:00,20.23,20.29,20.19,20.23,902399.0,18.1343,18.188,18.0984,18.1343,902399.0
2020-08-11 09:30:00,20.8,21.27,20.73,21.11,1174594.0,18.6452,19.0665,18.5825,18.9231,1174594.0
2020-08-11 09:40:00,21.11,21.18,20.87,20.87,345711.0,18.9231,18.9858,18.708,18.708,345711.0
2020-08-11 09:50:00,20.87,20.95,20.86,20.93,343530.0,18.708,18.7797,18.699,18.7617,343530.0
2020-08-11 10:00:00,20.94,21.02,20.8,20.8,393831.0,18.7707,18.8424,18.6452,18.6452,393831.0
2020-08-11 10:10:00,20.81,20.83,20.72,20.79,294943.0,18.6542,18.6721,18.5735,18.6362,294943.0
2020-08-11 10:20:00,20.79,20.8,20.67,20.75,232862.0,18.6362,18.6452,18.5287,18.6004,232862.0
2020-08-11 10:30:00,20.74,20.88,20.73,20.84,221285.0,18.5914,18.7169,18.5825,18.6811,221285.0
2020-08-11 10:40:00,20.83,20.92,20.72,20.73,368386.0,18.6721,18.7528,18.5735,18.5825,368386.0
2020-08-11 10:50:00,20.72,20.91,20.72,20.89,161259.0,18.5735,18.7438,18.5735,18.7259,161259.0
2020-08-11 11:00:00,20.89,20.92,20.85,20.86,186846.0,18.7259,18.7528,18.69,18.699,186846.0
2020-08-11 11:10:00,20.85,20.89,20.75,20.79,224544.0,18.69,18.7259,18.6004,18.6362,224544.0
2020-08-11 11:20:00,20.79,20.79,20.66,20.67,227359.0,18.6362,18.6362,18.5197,18.5287,227359.0
2020-08-11 11:30:00,20.67,20.69,20.62,20.68,339686.0,18.5287,18.5466,18.4838,18.5376,339686.0
2020-08-11 11:40:00,20.67,20.78,20.66,20.7,204204.0,18.5287,18.6273,18.5197,18.5556,204204.0
2020-08-11 11:50:00,20.71,20.81,20.7,20.79,127342.0,18.5645,18.6542,18.5556,18.6362,127342.0
2020-08-11 12:00:00,20.8,20.81,20.74,20.76,257358.0,18.6452,18.6542,18.5914,18.6093,257358.0
2020-08-11 12:10:00,20.75,20.76,20.68,20.69,158808.0,18.6004,18.6093,18.5376,18.5466,158808.0
2020-08-11 12:20:00,20.7,20.71,20.68,20.7,129983.0,18.5556,18.5645,18.5376,18.5556,129983.0
2020-08-11 12:30:00,20.7,20.71,20.62,20.66,174595.0,18.5556,18.5645,18.4838,18.5197,174595.0
2020-08-11 12:40:00,20.66,20.67,20.57,20.58,176265.0,18.5197,18.5287,18.439,18.448,176265.0
2020-08-11 12:50:00,20.57,20.58,20.52,20.57,121230.0,18.439,18.448,18.3942,18.439,121230.0
2020-08-11 13:00:00,20.57,20.6,20.55,20.57,136872.0,18.439,18.4659,18.4211,18.439,136872.0
2020-08-11 13:10:00,20.57,20.61,20.54,20.6,88500.0,18.439,18.4749,18.4121,18.4659,88500.0
2020-08-11 13:20:00,20.6,20.68,20.59,20.65,167553.0,18.4659,18.5376,18.457,18.5107,167553.0
2020-08-11 13:30:00,20.66,20.68,20.6,20.62,198319.0,18.5197,18.5376,18.4659,18.4838,198319.0
2020-08-11 13:40:00,20.61,20.69,20.61,20.69,107512.0,18.4749,18.5466,18.4749,18.5466,107512.0
2020-08-11 13:50:00,20.69,20.72,20.68,20.71,86009.0,18.5466,18.5735,18.5376,18.5645,86009.0
2020-08-11 14:00:00,20.71,20.75,20.7,20.73,170756.0,18.5645,18.6004,18.5556,18.5825,170756.0
2020-08-11 14:10:00,20.73,20.75,20.71,20.73,193441.0,18.5825,18.6004,18.5645,18.5825,193441.0
2020-08-11 14:20:00,20.72,20.75,20.71,20.73,160646.0,18.5735,18.6004,18.5645,18.5825,160646.0
2020-08-11 14:30:00,20.74,20.77,20.67,20.68,177586.0,18.5914,18.6183,18.5287,18.5376,177586.0
2020-08-11 14:40:00,20.68,20.71,20.65,20.7,231213.0,18.5376,18.5645,18.5107,18.5556,231213.0
2020-08-11 14:50:00,20.7,20.77,20.69,20.77,106029.0,18.5556,18.6183,18.5466,18.6183,106029.0
2020-08-11 15:00:00,20.76,20.79,20.72,20.74,213933.0,18.6093,18.6362,18.5735,18.5914,213933.0
2020-08-11 15:10:00,20.73,20.79,20.43,20.46,301737.0,18.5825,18.6362,18.3135,18.3404,301737.0
2020-08-11 15:20:00,20.46,20.54,20.38,20.54,208432.0,18.3404,18.4121,18.2687,18.4121,208432.0
2020-08-11 15:30:00,20.54,20.59,20.44,20.5,332235.0,18.4121,18.457,18.3225,18.3763,332235.0
2020-08-11 15:40:00,20.5,20.51,20.3,20.31,410894.0,18.3763,18.3852,18.197,18.206,410894.0
2020-08-11 15:50:00,20.3,20.32,20.19,20.31,999384.0,18.197,18.2149,18.0984,18.206,999384.0
2020-08-12 09:30:00,20.66,20.76,20.46,20.46,446947.0,18.5197,18.6093,18.3404,18.3404,446947.0
2020-08-12 09:40:00,20.46,20.56,20.37,20.41,280584.0,18.3404,18.4301,18.2597,18.2956,280584.0
2020-08-12 09:50:00,20.41,20.41,20.06,20.07,616414.0,18.2956,18.2956,17.9819,17.9908,616414.0
2020-08-12 10:00:00,20.07,20.08,19.93,19.94,1346040.0,17.9908,17.9998,17.8653,17.8743,1346040.0
2020-08-12 10:10:00,19.93,19.97,19.8,19.96,1085088.0,17.8653,17.9012,17.7488,17.8922,1085088.0
2020-08-12 10:20:00,19.95,20.06,19.94,20.02,582457.0,17.8833,17.9819,17.8743,17.946,582457.0
2020-08-12 10:30:00,20.02,20.16,20.0,20.06,521074.0,17.946,18.0715,17.9281,17.9819,521074.0
2020-08-12 10:40:00,20.07,20.13,20.01,20.03,206979.0,17.9908,18.0446,17.937,17.955,206979.0
2020-08-12 10:50:00,20.03,20.22,20.02,20.19,372068.0,17.955,18.1253,17.946,18.0984,372068.0
2020-08-12 11:00:00,20.18,20.27,20.12,20.16,207747.0,18.0894,18.1701,18.0356,18.0715,207747.0
2020-08-12 11:10:00,20.15,20.15,20.08,20.09,248792.0,18.0625,18.0625,17.9998,18.0088,248792.0
2020-08-12 11:20:00,20.08,20.19,20.05,20.17,253579.0,17.9998,18.0984,17.9729,18.0805,253579.0
2020-08-12 11:30:00,20.17,20.34,20.16,20.25,549216.0,18.0805,18.2329,18.0715,18.1522,549216.0
2020-08-12 11:40:00,20.25,20.28,20.19,20.19,236561.0,18.1522,18.1791,18.0984,18.0984,236561.0
2020-08-12 11:50:00,20.19,20.21,20.06,20.11,157963.0,18.0984,18.1163,17.9819,18.0267,157963.0
2020-08-12 12:00:00,20.1,20.21,20.09,20.15,517695.0,18.0177,18.1163,18.0088,18.0625,517695.0
2020-08-12 12:10:00,20.14,20.18,20.05,20.07,373441.0,18.0536,18.0894,17.9729,17.9908,373441.0
2020-08-12 12:20:00,20.07,20.1,20.03,20.09,243429.0,17.9908,18.0177,17.955,18.0088,243429.0
2020-08-12 12:30:00,20.09,20.1,20.06,20.1,151184.0,18.0088,18.0177,17.9819,18.0177,151184.0
2020-08-12 12:40:00,20.1,20.12,20.07,20.07,557192.0,18.0177,18.0356,17.9908,17.9908,557192.0
2020-08-12 12:50:00,20.07,20.07,20.0,20.01,140133.0,17.9908,17.9908,17.9281,17.937,140133.0
2020-08-12 13:00:00,20.01,20.04,19.94,19.95,194204.0,17.937,17.9639,17.8743,17.8833,194204.0
2020-08-12 13:10:00,19.94,19.97,19.92,19.96,179135.0,17.8743,17.9012,17.8564,17.8922,179135.0
2020-08-12 13:20:00,19.97,20.0,19.92,19.98,168268.0,17.9012,17.9281,17.8564,17.9102,168268.0
2020-08-12 13:30:00,19.98,20.05,19.95,20.05,103632.0,17.9102,17.9729,17.8833,17.9729,103632.0
2020-08-12 13:40:00,20.05,20.06,20.0,20.05,129255.0,17.9729,17.9819,17.9281,17.9729,129255.0
2020-08-12 13:50:00,20.04,20.18,20.03,20.18,302516.0,17.9639,18.0894,17.955,18.0894,302516.0
2020-08-12 14:00:00,20.17,20.18,20.09,20.14,119755.0,18.0805,18.0894,18.0088,18.0536,119755.0
2020-08-12 14:10:00,20.14,20.16,20.1,20.13,112984.0,18.0536,18.0715,18.0177,18.0446,112984.0
2020-08-12 14:20:00,20.13,20.17,20.11,20.15,98161.0,18.0446,18.0805,18.0267,18.0625,98161.0
2020-08-12 14:30:00,20.15,20.22,20.14,20.14,131292.0,18.0625,18.1253,18.0536,18.0536,131292.0
2020-08-12 14:40:00,20.15,20.21,20.12,20.21,144137.0,18.0625,18.1163,18.0356,18.1163,144137.0
2020-08-12 14:50:00,20.21,20.24,20.19,20.23,130403.0,18.1163,18.1432,18.0984,18.1343,130403.0
2020-08-12 15:00:00,20.23,20.25,20.19,20.22,131309.0,18.1343,18.1522,18.0984,18.1253,131309.0
2020-08-12 15:10:00,20.22,20.29,20.21,20.27,182409.0,18.1253,18.188,18.1163,18.1701,182409.0
2020-08-12 15:20:00,20.27,20.3,20.23,20.28,202869.0,18.1701,18.197,18.1343,18.1791,202869.0
2020-08-12 15:30:00,20.28,20.28,20.21,20.28,178527.0,18.1791,18.1791,18.1163,18.1791,178527.0
2020-08-12 15:40:00,20.28,20.33,20.25,20.29,310011.0,18.1791,18.2239,18.1522,18.188,310011.0
2020-08-12 15:50:00,20.3,20.37,20.27,20.36,802986.0,18.197,18.2597,18.1701,18.2508,802986.0
2020-08-13 09:30:00,20.29,20.29,19.96,20.0,623947.0,18.188,18.188,17.8922,17.9281,623947.0
2020-08-13 09:40:00,20.0,20.04,19.86,20.01,437101.0,17.9281,17.9639,17.8026,17.937,437101.0
2020-08-13 09:50:00,20.01,20.14,19.96,20.11,371897.0,17.937,18.0536,17.8922,18.0267,371897.0
2020-08-13 10:00:00,20.1,20.19,20.07,20.09,199458.0,18.0177,18.0984,17.9908,18.0088,199458.0
2020-08-13 10:10:00,20.08,20.13,20.06,20.1,194696.0,17.9998,18.0446,17.9819,18.0177,194696.0
2020-08-13 10:20:00,20.1,20.15,20.04,20.08,167838.0,18.0177,18.0625,17.9639,17.9998,167838.0
2020-08-13 10:30:00,20.07,20.16,20.03,20.06,144006.0,17.9908,18.0715,17.955,17.9819,144006.0
2020-08-13 10:40:00,20.06,20.07,19.96,19.96,120692.0,17.9819,17.9908,17.8922,17.8922,120692.0
2020-08-13 10:50:00,19.96,19.99,19.91,19.91,127385.0,17.8922,17.9191,17.8474,17.8474,127385.0
2020-08-13 11:00:00,19.91,19.92,19.78,19.78,156684.0,17.8474,17.8564,17.7309,17.7309,156684.0
2020-08-13 11:10:00,19.79,19.86,19.77,19.85,328663.0,17.7398,17.8026,17.7219,17.7936,328663.0
2020-08-13 11:20:00,19.85,19.92,19.83,19.91,109651.0,17.7936,17.8564,17.7757,17.8474,109651.0
2020-08-13 11:30:00,19.91,19.91,19.82,19.84,147923.0,17.8474,17.8474,17.7667,17.7847,147923.0
2020-08-13 11:40:00,19.84,19.92,19.84,19.87,110263.0,17.7847,17.8564,17.7847,17.8115,110263.0
2020-08-13 11:50:00,19.87,19.94,19.85,19.89,105975.0,17.8115,17.8743,17.7936,17.8295,105975.0
2020-08-13 12:00:00,19.9,19.94,19.88,19.91,103630.0,17.8384,17.8743,17.8205,17.8474,103630.0
2020-08-13 12:10:00,19.91,19.95,19.89,19.94,122153.0,17.8474,17.8833,17.8295,17.8743,122153.0
2020-08-13 12:20:00,19.94,19.97,19.93,19.93,75948.0,17.8743,17.9012,17.8653,17.8653,75948.0
2020-08-13 12:30:00,19.94,19.96,19.92,19.95,78012.0,17.8743,17.8922,17.8564,17.8833,78012.0
2020-08-13 12:40:00,19.96,19.97,19.92,19.96,90664.0,17.8922,17.9012,17.8564,17.8922,90664.0
2020-08-13 12:50:00,19.95,19.97,19.91,19.91,70059.0,17.8833,17.9012,17.8474,17.8474,70059.0
2020-08-13 13:00:00,19.92,19.94,19.89,19.9,70201.0,17.8564,17.8743,17.8295,17.8384,70201.0
2020-08-13 13:10:00,19.89,19.94,19.89,19.93,101116.0,17.8295,17.8743,17.8295,17.8653,101116.0
2020-08-13 13:20:00,19.93,19.94,19.88,19.9,81504.0,17.8653,17.8743,17.8205,17.8384,81504.0
2020-08-13 13:30:00,19.91,19.91,19.85,19.89,82587.0,17.8474,17.8474,17.7936,17.8295,82587.0
2020-08-13 13:40:00,19.88,19.9,19.85,19.9,96460.0,17.8205,17.8384,17.7936,17.8384,96460.0
2020-08-13 13:50:00,19.9,19.9,19.82,19.83,101829.0,17.8384,17.8384,17.7667,17.7757,101829.0
2020-08-13 14:00:00,19.83,19.9,19.81,19.88,118299.0,17.7757,17.8384,17.7578,17.8205,118299.0
2020-08-13 14:10:00,19.88,19.91,19.85,19.88,137410.0,17.8205,17.8474,17.7936,17.8205,137410.0
2020-08-13 14:20:00,19.88,19.9,19.87,19.88,88754.0,17.8205,17.8384,17.8115,17.8205,88754.0
2020-08-13 14:30:00,19.88,19.9,19.8,19.8,144288.0,17.8205,17.8384,17.7488,17.7488,144288.0
2020-08-13 14:40:00,19.81,19.89,19.81,19.82,96656.0,17.7578,17.8295,17.7578,17.7667,96656.0
2020-08-13 14:50:00,19.82,19.83,19.73,19.76,203522.0,17.7667,17.7757,17.6861,17.7129,203522.0
2020-08-13 15:00:00,19.75,19.8,19.74,19.79,183279.0,17.704,17.7488,17.695,17.7398,183279.0
2020-08-13 15:10:00,19.79,19.86,19.77,19.85,119091.0,17.7398,17.8026,17.7219,17.7936,119091.0
2020-08-13 15:20:00,19.85,19.92,19.85,19.9,210909.0,17.7936,17.8564,17.7936,17.8384,210909.0
2020-08-13 15:30:00,19.9,19.92,19.88,19.89,178811.0,17.8384,17.8564,17.8205,17.8295,178811.0
2020-08-13 15:40:00,19.89,19.91,19.83,19.84,357678.0,17.8295,17.8474,17.7757,17.7847,357678.0
2020-08-13 15:50:00,19.84,19.92,19.84,19.87,629216.0,17.7847,17.8564,17.7847,17.8115,629216.0
2020-08-14 09:30:00,19.67,19.81,19.59,19.71,357317.0,17.6323,17.7578,17.5606,17.6681,357317.0
2020-08-14 09:40:00,19.72,19.8,19.67,19.79,126493.0,17.6771,17.7488,17.6323,17.7398,126493.0
2020-08-14 09:50:00,19.8,19.9,19.79,19.87,133628.0,17.7488,17.8384,17.7398,17.8115,133628.0
2020-08-14 10:00:00,19.87,20.0,19.86,19.99,162643.0,17.8115,17.9281,17.8026,17.9191,162643.0
2020-08-14 10:10:00,20.0,20.02,19.93,19.97,197792.0,17.9281,17.946,17.8653,17.9012,197792.0
2020-08-14 10:20:00,19.97,20.06,19.97,20.05,232921.0,17.9012,17.9819,17.9012,17.9729,232921.0
2020-08-14 10:30:00,20.05,20.09,20.0,20.07,139204.0,17.9729,18.0088,17.9281,17.9908,139204.0
2020-08-14 10:40:00,20.07,20.09,20.0,20.05,131645.0,17.9908,18.0088,17.9281,17.9729,131645.0
2020-08-14 10:50:00,20.04,20.08,20.03,20.06,93926.0,17.9639,17.9998,17.955,17.9819,93926.0
2020-08-14 11:00:00,20.06,20.07,20.03,20.05,53160.0,17.9819,17.9908,17.955,17.9729,53160.0
2020-08-14 11:10:00,20.05,20.06,20.0,20.05,101158.0,17.9729,17.9819,17.9281,17.9729,101158.0
2020-08-14 11:20:00,20.05,20.06,20.02,20.05,164539.0,17.9729,17.9819,17.946,17.9729,164539.0
2020-08-14 11:30:00,20.05,20.06,20.0,20.05,146093.0,17.9729,17.9819,17.9281,17.9729,146093.0
2020-08-14 11:40:00,20.06,20.08,20.02,20.07,260740.0,17.9819,17.9998,17.946,17.9908,260740.0
2020-08-14 11:50:00,20.07,20.17,20.07,20.14,230785.0,17.9908,18.0805,17.9908,18.0536,230785.0
2020-08-14 12:00:00,20.14,20.14,20.09,20.09,226226.0,18.0536,18.0536,18.0088,18.0088,226226.0
2020-08-14 12:10:00,20.09,20.13,20.05,20.05,302613.0,18.0088,18.0446,17.9729,17.9729,302613.0
2020-08-14 12:20:00,20.05,20.07,20.03,20.05,112536.0,17.9729,17.9908,17.955,17.9729,112536.0
2020-08-14 12:30:00,20.05,20.07,20.02,20.03,99545.0,17.9729,17.9908,17.946,17.955,99545.0
2020-08-14 12:40:00,20.03,20.04,19.96,19.98,103845.0,17.955,17.9639,17.8922,17.9102,103845.0
2020-08-14 12:50:00,19.98,20.04,19.98,20.02,84877.0,17.9102,17.9639,17.9102,17.946,84877.0
2020-08-14 13:00:00,20.02,20.09,20.0,20.09,77574.0,17.946,18.0088,17.9281,18.0088,77574.0
2020-08-14 13:10:00,20.09,20.09,20.05,20.05,86026.0,18.0088,18.0088,17.9729,17.9729,86026.0
2020-08-14 13:20:00,20.05,20.11,20.05,20.11,98990.0,17.9729,18.0267,17.9729,18.0267,98990.0
2020-08-14 13:30:00,20.11,20.14,20.08,20.09,119331.0,18.0267,18.0536,17.9998,18.0088,119331.0
2020-08-14 13:40:00,20.08,20.14,20.08,20.12,110400.0,17.9998,18.0536,17.9998,18.0356,110400.0
2020-08-14 13:50:00,20.12,20.14,20.1,20.13,129028.0,18.0356,18.0536,18.0177,18.0446,129028.0
2020-08-14 14:00:00,20.14,20.14,20.1,20.1,130682.0,18.0536,18.0536,18.0177,18.0177,130682.0
2020-08-14 14:10:00,20.11,20.14,20.09,20.14,179597.0,18.0267,18.0536,18.0088,18.0536,179597.0
2020-08-14 14:20:00,20.14,20.16,20.1,20.14,83321.0,18.0536,18.0715,18.0177,18.0536,83321.0
2020-08-14 14:30:00,20.14,20.15,20.07,20.07,84502.0,18.0536,18.0625,17.9908,17.9908,84502.0
2020-08-14 14:40:00,20.07,20.08,20.01,20.02,119728.0,17.9908,17.9998,17.937,17.946,119728.0
2020-08-14 14:50:00,20.02,20.05,20.0,20.02,114638.0,17.946,17.9729,17.9281,17.946,114638.0
2020-08-14 15:00:00,20.01,20.02,19.97,19.98,142400.0,17.937,17.946,17.9012,17.9102,142400.0
2020-08-14 15:10:00,19.98,20.01,19.96,19.97,101559.0,17.9102,17.937,17.8922,17.9012,101559.0
2020-08-14 15:20:00,19.96,19.99,19.9,19.98,185538.0,17.8922,17.9191,17.8384,17.9102,185538.0
2020-08-14 15:30:00,19.99,20.01,19.95,19.97,192155.0,17.9191,17.937,17.8833,17.9012,192155.0
2020-08-14 15:40:00,19.97,20.06,19.96,19.99,240352.0,17.9012,17.9819,17.8922,17.9191,240352.0
2020-08-14 15:50:00,20.0,20.09,19.99,20.07,556164.0,17.9281,18.0088,17.9191,17.9908,556164.0
2020-08-17 09:30:00,19.95,20.21,19.94,20.12,525110.0,17.8833,18.1163,17.8743,18.0356,525110.0
2020-08-17 09:40:00,20.12,20.24,20.04,20.22,345060.0,18.0356,18.1432,17.9639,18.1253,345060.0
2020-08-17 09:50:00,20.22,20.22,20.06,20.11,194675.0,18.1253,18.1253,17.9819,18.0267,194675.0
2020-08-17 10:00:00,20.12,20.13,20.02,20.05,335755.0,18.0356,18.0446,17.946,17.9729,335755.0
2020-08-17 10:10:00,20.05,20.13,20.05,20.09,134144.0,17.9729,18.0446,17.9729,18.0088,134144.0
2020-08-17 10:20:00,20.1,20.12,20.05,20.06,149679.0,18.0177,18.0356,17.9729,17.9819,149679.0
2020-08-17 10:30:00,20.06,20.08,20.04,20.05,145792.0,17.9819,17.9998,17.9639,17.9729,145792.0
2020-08-17 10:40:00,20.05,20.07,20.0,20.03,251637.0,17.9729,17.9908,17.9281,17.955,251637.0
2020-08-17 10:50:00,20.03,20.05,19.94,19.94,161508.0,17.955,17.9729,17.8743,17.8743,161508.0
2020-08-17 11:00:00,19.95,19.98,19.93,19.97,157826.0,17.8833,17.9102,17.8653,17.9012,157826.0
2020-08-17 11:10:00,19.97,20.02,19.96,20.0,217032.0,17.9012,17.946,17.8922,17.9281,217032.0
2020-08-17 11:20:00,20.0,20.04,19.98,20.03,119924.0,17.9281,17.9639,17.9102,17.955,119924.0
2020-08-17 11:30:00,20.03,20.03,19.99,20.0,128154.0,17.955,17.955,17.9191,17.9281,128154.0
2020-08-17 11:40:00,20.0,20.06,19.99,20.05,178865.0,17.9281,17.9819,17.9191,17.9729,178865.0
2020-08-17 11:50:00,20.05,20.06,20.04,20.05,64582.0,17.9729,17.9819,17.9639,17.9729,64582.0
2020-08-17 12:00:00,20.05,20.07,20.04,20.07,108453.0,17.9729,17.9908,17.9639,17.9908,108453.0
2020-08-17 12:10:00,20.06,20.09,20.05,20.09,58391.0,17.9819,18.0088,17.9729,18.0088,58391.0
2020-08-17 12:20:00,20.09,20.09,20.06,20.07,44748.0,18.0088,18.0088,17.9819,17.9908,44748.0
2020-08-17 12:30:00,20.07,20.11,20.07,20.11,118030.0,17.9908,18.0267,17.9908,18.0267,118030.0
2020-08-17 12:40:00,20.1,20.14,20.1,20.11,63696.0,18.0177,18.0536,18.0177,18.0267,63696.0
2020-08-17 12:50:00,20.11,20.11,20.06,20.07,61810.0,18.0267,18.0267,17.9819,17.9908,61810.0
2020-08-17 13:00:00,20.07,20.14,20.06,20.13,155471.0,17.9908,18.0536,17.9819,18.0446,155471.0
2020-08-17 13:10:00,20.13,20.16,20.13,20.13,158264.0,18.0446,18.0715,18.0446,18.0446,158264.0
2020-08-17 13:20:00,20.13,20.18,20.12,20.18,91227.0,18.0446,18.0894,18.0356,18.0894,91227.0
2020-08-17 13:30:00,20.18,20.2,20.1,20.12,67372.0,18.0894,18.1074,18.0177,18.0356,67372.0
2020-08-17 13:40:00,20.12,20.13,19.93,19.94,279426.0,18.0356,18.0446,17.8653,17.8743,279426.0
2020-08-17 13:50:00,19.94,19.95,19.88,19.95,221014.0,17.8743,17.8833,17.8205,17.8833,221014.0
2020-08-17 14:00:00,19.95,20.02,19.92,20.02,183896.0,17.8833,17.946,17.8564,17.946,183896.0
2020-08-17 14:10:00,20.01,20.02,19.96,19.99,131497.0,17.937,17.946,17.8922,17.9191,131497.0
2020-08-17 14:20:00,19.99,20.02,19.97,20.01,145231.0,17.9191,17.946,17.9012,17.937,145231.0
2020-08-17 14:30:00,20.01,20.03,19.99,20.03,139889.0,17.937,17.955,17.9191,17.955,139889.0
2020-08-17 14:40:00,20.03,20.05,19.99,20.01,164965.0,17.955,17.9729,17.9191,17.937,164965.0
2020-08-17 14:50:00,20.01,20.01,19.97,20.0,101746.0,17.937,17.937,17.9012,17.9281,101746.0
2020-08-17 15:00:00,20.0,20.0,19.87,19.87,346257.0,17.9281,17.9281,17.8115,17.8115,346257.0
2020-08-17 15:10:00,19.87,19.94,19.86,19.94,173546.0,17.8115,17.8743,17.8026,17.8743,173546.0
2020-08-17 15:20:00,19.94,19.99,19.93,19.94,257677.0,17.8743,17.9191,17.8653,17.8743,257677.0
2020-08-17 15:30:00,19.95,20.0,19.93,19.98,146504.0,17.8833,17.9281,17.8653,17.9102,146504.0
2020-08-17 15:40:00,19.98,20.01,19.97,20.0,177933.0,17.9102,17.937,17.9012,17.9281,177933.0
2020-08-17 15:50:00,20.0,20.03,19.96,20.01,433802.0,17.9281,17.955,17.8922,17.937,433802.0
2020-08-18 09:30:00,19.86,20.04,19.84,19.91,367806.0,17.8026,17.9639,17.7847,17.8474,367806.0
2020-08-18 09:40:00,19.91,20.15,19.9,20.11,187029.0,17.8474,18.0625,17.8384,18.0267,187029.0
2020-08-18 09:50:00,20.1,20.11,19.99,20.01,153849.0,18.0177,18.0267,17.9191,17.937,153849.0
2020-08-18 10:00:00,20.01,20.09,19.93,19.95,163460.0,17.937,18.0088,17.8653,17.8833,163460.0
2020-08-18 10:10:00,19.94,19.95,19.87,19.9,132125.0,17.8743,17.8833,17.8115,17.8384,132125.0
2020-08-18 10:20:00,19.9,19.92,19.82,19.86,147512.0,17.8384,17.8564,17.7667,17.8026,147512.0
2020-08-18 10:30:00,19.87,19.9,19.83,19.89,127918.0,17.8115,17.8384,17.7757,17.8295,127918.0
2020-08-18 10:40:00,19.89,19.92,19.79,19.81,133231.0,17.8295,17.8564,17.7398,17.7578,133231.0
2020-08-18 10:50:00,19.8,19.88,19.79,19.87,108342.0,17.7488,17.8205,17.7398,17.8115,108342.0
2020-08-18 11:00:00,19.87,19.89,19.81,19.84,114185.0,17.8115,17.8295,17.7578,17.7847,114185.0
2020-08-18 11:10:00,19.84,19.86,19.8,19.82,122620.0,17.7847,17.8026,17.7488,17.7667,122620.0
2020-08-18 11:20:00,19.83,19.87,19.8,19.86,322778.0,17.7757,17.8115,17.7488,17.8026,322778.0
2020-08-18 11:30:00,19.86,19.9,19.82,19.82,100615.0,17.8026,17.8384,17.7667,17.7667,100615.0
2020-08-18 11:40:00,19.82,19.86,19.8,19.8,83469.0,17.7667,17.8026,17.7488,17.7488,83469.0
2020-08-18 11:50:00,19.8,19.83,19.79,19.81,148514.0,17.7488,17.7757,17.7398,17.7578,148514.0
2020-08-18 12:00:00,19.82,19.84,19.8,19.84,67833.0,17.7667,17.7847,17.7488,17.7847,67833.0
2020-08-18 12:10:00,19.84,19.85,19.75,19.76,105079.0,17.7847,17.7936,17.704,17.7129,105079.0
2020-08-18 12:20:00,19.76,19.79,19.74,19.78,89793.0,17.7129,17.7398,17.695,17.7309,89793.0
2020-08-18 12:30:00,19.79,19.79,19.71,19.73,105779.0,17.7398,17.7398,17.6681,17.6861,105779.0
2020-08-18 12:40:00,19.73,19.8,19.71,19.8,110974.0,17.6861,17.7488,17.6681,17.7488,110974.0
2020-08-18 12:50:00,19.8,19.8,19.76,19.78,107947.0,17.7488,17.7488,17.7129,17.7309,107947.0
2020-08-18 13:00:00,19.78,19.79,19.76,19.76,97089.0,17.7309,17.7398,17.7129,17.7129,97089.0
2020-08-18 13:10:00,19.77,19.78,19.7,19.73,81619.0,17.7219,17.7309,17.6592,17.6861,81619.0
2020-08-18 13:20:00,19.73,19.78,19.73,19.77,125285.0,17.6861,17.7309,17.6861,17.7219,125285.0
2020-08-18 13:30:00,19.77,19.81,19.75,19.8,186345.0,17.7219,17.7578,17.704,17.7488,186345.0
2020-08-18 13:40:00,19.8,19.85,19.8,19.85,79785.0,17.7488,17.7936,17.7488,17.7936,79785.0
2020-08-18 13:50:00,19.85,19.85,19.8,19.83,61623.0,17.7936,17.7936,17.7488,17.7757,61623.0
2020-08-18 14:00:00,19.82,19.84,19.78,19.8,117267.0,17.7667,17.7847,17.7309,17.7488,117267.0
2020-08-18 14:10:00,19.8,19.84,19.79,19.82,113684.0,17.7488,17.7847,17.7398,17.7667,113684.0
2020-08-18 14:20:00,19.82,19.87,19.82,19.84,138110.0,17.7667,17.8115,17.7667,17.7847,138110.0
2020-08-18 14:30:00,19.84,19.86,19.82,19.83,117487.0,17.7847,17.8026,17.7667,17.7757,117487.0
2020-08-18 14:40:00,19.83,19.87,19.83,19.83,105069.0,17.7757,17.8115,17.7757,17.7757,105069.0
2020-08-18 14:50:00,19.83,19.84,19.79,19.8,150068.0,17.7757,17.7847,17.7398,17.7488,150068.0
2020-08-18 15:00:00,19.8,19.81,19.75,19.78,173936.0,17.7488,17.7578,17.704,17.7309,173936.0
2020-08-18 15:10:00,19.78,19.78,19.69,19.73,202206.0,17.7309,17.7309,17.6502,17.6861,202206.0
2020-08-18 15:20:00,19.73,19.75,19.69,19.71,153388.0,17.6861,17.704,17.6502,17.6681,153388.0
2020-08-18 15:30:00,19.7,19.75,19.7,19.7,218924.0,17.6592,17.704,17.6592,17.6592,218924.0
2020-08-18 15:40:00,19.7,19.72,19.68,19.7,342849.0,17.6592,17.6771,17.6412,17.6592,342849.0
2020-08-18 15:50:00,19.7,19.77,19.69,19.76,687368.0,17.6592,17.7219,17.6502,17.7129,687368.0
2020-08-19 09:30:00,19.74,19.76,19.62,19.71,303050.0,17.695,17.7129,17.5874,17.6681,303050.0
2020-08-19 09:40:00,19.71,19.9,19.68,19.89,228445.0,17.6681,17.8384,17.6412,17.8295,228445.0
2020-08-19 09:50:00,19.89,19.99,19.87,19.93,246958.0,17.8295,17.9191,17.8115,17.8653,246958.0
2020-08-19 10:00:00,19.92,19.97,19.84,19.86,133296.0,17.8564,17.9012,17.7847,17.8026,133296.0
2020-08-19 10:10:00,19.86,19.86,19.75,19.76,113945.0,17.8026,17.8026,17.704,17.7129,113945.0
2020-08-19 10:20:00,19.76,19.83,19.73,19.82,112888.0,17.7129,17.7757,17.6861,17.7667,112888.0
2020-08-19 10:30:00,19.83,19.96,19.82,19.92,148672.0,17.7757,17.8922,17.7667,17.8564,148672.0
2020-08-19 10:40:00,19.93,19.98,19.9,19.91,59263.0,17.8653,17.9102,17.8384,17.8474,59263.0
2020-08-19 10:50:00,19.91,19.92,19.85,19.89,127581.0,17.8474,17.8564,17.7936,17.8295,127581.0
2020-08-19 11:00:00,19.89,19.9,19.83,19.85,86115.0,17.8295,17.8384,17.7757,17.7936,86115.0
2020-08-19 11:10:00,19.85,19.96,19.85,19.92,77347.0,17.7936,17.8922,17.7936,17.8564,77347.0
2020-08-19 11:20:00,19.91,20.0,19.9,19.98,84815.0,17.8474,17.9281,17.8384,17.9102,84815.0
2020-08-19 11:30:00,19.98,20.06,19.97,20.02,98651.0,17.9102,17.9819,17.9012,17.946,98651.0
2020-08-19 11:40:00,20.02,20.08,20.01,20.05,79066.0,17.946,17.9998,17.937,17.9729,79066.0
2020-08-19 11:50:00,20.05,20.11,20.05,20.1,142416.0,17.9729,18.0267,17.9729,18.0177,142416.0
2020-08-19 12:00:00,20.1,20.11,20.06,20.11,198920.0,18.0177,18.0267,17.9819,18.0267,198920.0
2020-08-19 12:10:00,20.12,20.12,19.98,19.99,110479.0,18.0356,18.0356,17.9102,17.9191,110479.0
2020-08-19 12:20:00,19.99,20.04,19.98,20.03,136388.0,17.9191,17.9639,17.9102,17.955,136388.0
2020-08-19 12:30:00,20.03,20.13,20.03,20.12,260092.0,17.955,18.0446,17.955,18.0356,260092.0
2020-08-19 12:40:00,20.12,20.12,20.02,20.03,106844.0,18.0356,18.0356,17.946,17.955,106844.0
2020-08-19 12:50:00,20.04,20.06,20.0,20.05,99462.0,17.9639,17.9819,17.9281,17.9729,99462.0
2020-08-19 13:00:00,20.05,20.1,20.04,20.1,78297.0,17.9729,18.0177,17.9639,18.0177,78297.0
2020-08-19 13:10:00,20.1,20.11,20.06,20.06,72992.0,18.0177,18.0267,17.9819,17.9819,72992.0
2020-08-19 13:20:00,20.06,20.1,19.95,19.96,310423.0,17.9819,18.0177,17.8833,17.8922,310423.0
2020-08-19 13:30:00,19.96,19.96,19.88,19.88,128073.0,17.8922,17.8922,17.8205,17.8205,128073.0
2020-08-19 13:40:00,19.89,19.89,19.83,19.85,153865.0,17.8295,17.8295,17.7757,17.7936,153865.0
2020-08-19 13:50:00,19.85,19.94,19.84,19.93,198038.0,17.7936,17.8743,17.7847,17.8653,198038.0
2020-08-19 14:00:00,19.93,19.98,19.91,19.96,87688.0,17.8653,17.9102,17.8474,17.8922,87688.0
2020-08-19 14:10:00,19.95,19.96,19.83,19.84,103524.0,17.8833,17.8922,17.7757,17.7847,103524.0
2020-08-19 14:20:00,19.85,19.98,19.85,19.95,135283.0,17.7936,17.9102,17.7936,17.8833,135283.0
2020-08-19 14:30:00,19.95,19.97,19.87,19.89,135212.0,17.8833,17.9012,17.8115,17.8295,135212.0
2020-08-19 14:40:00,19.9,19.91,19.84,19.89,212952.0,17.8384,17.8474,17.7847,17.8295,212952.0
2020-08-19 14:50:00,19.88,19.93,19.87,19.88,143696.0,17.8205,17.8653,17.8115,17.8205,143696.0
2020-08-19 15:00:00,19.87,19.9,19.87,19.88,84082.0,17.8115,17.8384,17.8115,17.8205,84082.0
2020-08-19 15:10:00,19.88,19.89,19.81,19.82,111281.0,17.8205,17.8295,17.7578,17.7667,111281.0
2020-08-19 15:20:00,19.82,19.82,19.72,19.75,304976.0,17.7667,17.7667,17.6771,17.704,304976.0
2020-08-19 15:30:00,19.75,19.77,19.71,19.71,143804.0,17.704,17.7219,17.6681,17.6681,143804.0
2020-08-19 15:40:00,19.71,19.72,19.64,19.66,192622.0,17.6681,17.6771,17.6054,17.6233,192622.0
2020-08-19 15:50:00,19.66,19.73,19.63,19.72,746042.0,17.6233,17.6861,17.5964,17.6771,746042.0
2020-08-20 09:30:00,19.39,19.58,19.2,19.29,782669.0,17.3813,17.5516,17.211,17.2916,782669.0
2020-08-20 09:40:00,19.29,19.31,19.17,19.24,282395.0,17.2916,17.3096,17.1841,17.2468,282395.0
2020-08-20 09:50:00,19.25,19.32,19.22,19.27,264336.0,17.2558,17.3185,17.2289,17.2737,264336.0
2020-08-20 10:00:00,19.27,19.33,19.23,19.33,259112.0,17.2737,17.3275,17.2378,17.3275,259112.0
2020-08-20 10:10:00,19.32,19.36,19.23,19.35,233683.0,17.3185,17.3544,17.2378,17.3454,233683.0
2020-08-20 10:20:00,19.36,19.39,19.28,19.29,148711.0,17.3544,17.3813,17.2827,17.2916,148711.0
2020-08-20 10:30:00,19.29,19.31,19.25,19.25,115250.0,17.2916,17.3096,17.2558,17.2558,115250.0
2020-08-20 10:40:00,19.25,19.25,19.14,19.2,155361.0,17.2558,17.2558,17.1572,17.211,155361.0
2020-08-20 10:50:00,19.2,19.22,19.07,19.08,153306.0,17.211,17.2289,17.0944,17.1034,153306.0
2020-08-20 11:00:00,19.08,19.08,18.96,19.02,331308.0,17.1034,17.1034,16.9958,17.0496,331308.0
2020-08-20 11:10:00,19.03,19.07,18.98,19.01,178522.0,17.0586,17.0944,17.0137,17.0406,178522.0
2020-08-20 11:20:00,19.01,19.04,18.97,19.0,172212.0,17.0406,17.0675,17.0048,17.0317,172212.0
2020-08-20 11:30:00,19.0,19.04,18.97,19.02,166683.0,17.0317,17.0675,17.0048,17.0496,166683.0
2020-08-20 11:40:00,19.02,19.1,19.01,19.09,192280.0,17.0496,17.1213,17.0406,17.1124,192280.0
2020-08-20 11:50:00,19.08,19.13,19.06,19.13,98092.0,17.1034,17.1482,17.0855,17.1482,98092.0
2020-08-20 12:00:00,19.13,19.14,19.09,19.12,85492.0,17.1482,17.1572,17.1124,17.1392,85492.0
2020-08-20 12:10:00,19.11,19.12,19.06,19.08,125653.0,17.1303,17.1392,17.0855,17.1034,125653.0
2020-08-20 12:20:00,19.08,19.11,19.06,19.11,64414.0,17.1034,17.1303,17.0855,17.1303,64414.0
2020-08-20 12:30:00,19.1,19.12,19.04,19.04,162888.0,17.1213,17.1392,17.0675,17.0675,162888.0
2020-08-20 12:40:00,19.04,19.05,19.01,19.04,153204.0,17.0675,17.0765,17.0406,17.0675,153204.0
2020-08-20 12:50:00,19.04,19.09,19.02,19.02,131363.0,17.0675,17.1124,17.0496,17.0496,131363.0
2020-08-20 13:00:00,19.02,19.07,19.02,19.03,69856.0,17.0496,17.0944,17.0496,17.0586,69856.0
2020-08-20 13:10:00,19.03,19.04,18.96,18.97,147801.0,17.0586,17.0675,16.9958,17.0048,147801.0
2020-08-20 13:20:00,18.97,19.0,18.96,18.99,102075.0,17.0048,17.0317,16.9958,17.0227,102075.0
2020-08-20 13:30:00,18.98,19.01,18.97,18.98,96014.0,17.0137,17.0406,17.0048,17.0137,96014.0
2020-08-20 13:40:00,18.98,18.98,18.87,18.91,196315.0,17.0137,17.0137,16.9151,16.951,196315.0
2020-08-20 13:50:00,18.91,18.92,18.88,18.92,145666.0,16.951,16.96,16.9241,16.96,145666.0
2020-08-20 14:00:00,18.91,18.93,18.87,18.92,180760.0,16.951,16.9689,16.9151,16.96,180760.0
2020-08-20 14:10:00,18.92,18.99,18.9,18.95,171527.0,16.96,17.0227,16.942,16.9869,171527.0
2020-08-20 14:20:00,18.96,18.98,18.92,18.95,186026.0,16.9958,17.0137,16.96,16.9869,186026.0
2020-08-20 14:30:00,18.95,18.96,18.91,18.94,111448.0,16.9869,16.9958,16.951,16.9779,111448.0
2020-08-20 14:40:00,18.94,18.96,18.89,18.91,142416.0,16.9779,16.9958,16.9331,16.951,142416.0
2020-08-20 14:50:00,18.91,18.92,18.87,18.89,137056.0,16.951,16.96,16.9151,16.9331,137056.0
2020-08-20 15:00:00,18.89,18.97,18.88,18.96,193052.0,16.9331,17.0048,16.9241,16.9958,193052.0
2020-08-20 15:10:00,18.96,18.97,18.93,18.93,123976.0,16.9958,17.0048,16.9689,16.9689,123976.0
2020-08-20 15:20:00,18.93,18.94,18.88,18.94,168774.0,16.9689,16.9779,16.9241,16.9779,168774.0
2020-08-20 15:30:00,18.94,18.95,18.89,18.92,252145.0,16.9779,16.9869,16.9331,16.96,252145.0
2020-08-20 15:40:00,18.92,18.94,18.89,18.89,529525.0,16.96,16.9779,16.9331,16.9331,529525.0
2020-08-20 15:50:00,18.89,18.89,18.77,18.77,1243624.0,16.9331,16.9331,16.8255,16.8255,1243624.0
2020-08-21 09:30:00,18.55,18.6,18.43,18.54,975254.0,16.6283,16.6731,16.5207,16.6193,975254.0
2020-08-21 09:40:00,18.54,18.66,18.45,18.62,277680.0,16.6193,16.7269,16.5387,16.691,277680.0
2020-08-21 09:50:00,18.62,18.69,18.52,18.69,290133.0,16.691,16.7538,16.6014,16.7538,290133.0
2020-08-21 10:00:00,18.68,18.7,18.53,18.66,222784.0,16.7448,16.7628,16.6104,16.7269,222784.0
2020-08-21 10:10:00,18.65,18.67,18.57,18.57,197140.0,16.7179,16.7359,16.6462,16.6462,197140.0
2020-08-21 10:20:00,18.57,18.57,18.51,18.55,143186.0,16.6462,16.6462,16.5924,16.6283,143186.0
2020-08-21 10:30:00,18.55,18.63,18.48,18.62,257526.0,16.6283,16.7,16.5655,16.691,257526.0
2020-08-21 10:40:00,18.61,18.65,18.59,18.61,200685.0,16.6821,16.7179,16.6641,16.6821,200685.0
2020-08-21 10:50:00,18.62,18.65,18.58,18.6,161658.0,16.691,16.7179,16.6552,16.6731,161658.0
2020-08-21 11:00:00,18.6,18.61,18.54,18.57,199151.0,16.6731,16.6821,16.6193,16.6462,199151.0
2020-08-21 11:10:00,18.57,18.59,18.48,18.48,133150.0,16.6462,16.6641,16.5655,16.5655,133150.0
2020-08-21 11:20:00,18.48,18.48,18.41,18.41,164385.0,16.5655,16.5655,16.5028,16.5028,164385.0
2020-08-21 11:30:00,18.41,18.46,18.39,18.44,213839.0,16.5028,16.5476,16.4849,16.5297,213839.0
2020-08-21 11:40:00,18.44,18.47,18.42,18.43,119820.0,16.5297,16.5566,16.5118,16.5207,119820.0
2020-08-21 11:50:00,18.43,18.46,18.37,18.44,156855.0,16.5207,16.5476,16.4669,16.5297,156855.0
2020-08-21 12:00:00,18.44,18.5,18.43,18.46,110388.0,16.5297,16.5835,16.5207,16.5476,110388.0
2020-08-21 12:10:00,18.46,18.5,18.45,18.48,58968.0,16.5476,16.5835,16.5387,16.5655,58968.0
2020-08-21 12:20:00,18.48,18.5,18.45,18.46,92293.0,16.5655,16.5835,16.5387,16.5476,92293.0
2020-08-21 12:30:00,18.46,18.53,18.46,18.53,138743.0,16.5476,16.6104,16.5476,16.6104,138743.0
2020-08-21 12:40:00,18.53,18.54,18.51,18.53,169573.0,16.6104,16.6193,16.5924,16.6104,169573.0
2020-08-21 12:50:00,18.52,18.55,18.47,18.48,67226.0,16.6014,16.6283,16.5566,16.5655,67226.0
2020-08-21 13:00:00,18.48,18.51,18.44,18.51,96600.0,16.5655,16.5924,16.5297,16.5924,96600.0
2020-08-21 13:10:00,18.5,18.53,18.48,18.48,69893.0,16.5835,16.6104,16.5655,16.5655,69893.0
2020-08-21 13:20:00,18.47,18.49,18.46,18.46,68963.0,16.5566,16.5745,16.5476,16.5476,68963.0
2020-08-21 13:30:00,18.46,18.52,18.46,18.5,118269.0,16.5476,16.6014,16.5476,16.5835,118269.0
2020-08-21 13:40:00,18.51,18.57,18.5,18.56,106049.0,16.5924,16.6462,16.5835,16.6373,106049.0
2020-08-21 13:50:00,18.56,18.58,18.55,18.57,100822.0,16.6373,16.6552,16.6283,16.6462,100822.0
2020-08-21 14:00:00,18.57,18.58,18.55,18.55,61568.0,16.6462,16.6552,16.6283,16.6283,61568.0
2020-08-21 14:10:00,18.55,18.56,18.51,18.52,75598.0,16.6283,16.6373,16.5924,16.6014,75598.0
2020-08-21 14:20:00,18.52,18.57,18.51,18.56,75006.0,16.6014,16.6462,16.5924,16.6373,75006.0
2020-08-21 14:30:00,18.57,18.62,18.56,18.61,100070.0,16.6462,16.691,16.6373,16.6821,100070.0
2020-08-21 14:40:00,18.62,18.63,18.58,18.6,179229.0,16.691,16.7,16.6552,16.6731,179229.0
2020-08-21 14:50:00,18.6,18.61,18.56,18.57,174689.0,16.6731,16.6821,16.6373,16.6462,174689.0
2020-08-21 15:00:00,18.56,18.61,18.56,18.58,185959.0,16.6373,16.6821,16.6373,16.6552,185959.0
2020-08-21 15:10:00,18.59,18.61,18.55,18.57,167029.0,16.6641,16.6821,16.6283,16.6462,167029.0
2020-08-21 15:20:00,18.57,18.59,18.56,18.59,130225.0,16.6462,16.6641,16.6373,16.6641,130225.0
2020-08-21 15:30:00,18.58,18.6,18.55,18.59,264778.0,16.6552,16.6731,16.6283,16.6641,264778.0
2020-08-21 15:40:00,18.58,18.61,18.54,18.55,295502.0,16.6552,16.6821,16.6193,16.6283,295502.0
2020-08-21 15:50:00,18.55,18.61,18.55,18.57,811127.0,16.6283,16.6821,16.6283,16.6462,811127.0
2020-08-24 09:30:00,18.72,18.85,18.68,18.77,450218.0,16.7807,16.8972,16.7448,16.8255,450218.0
2020-08-24 09:40:00,18.76,18.82,18.67,18.82,280089.0,16.8165,16.8703,16.7359,16.8703,280089.0
2020-08-24 09:50:00,18.82,18.98,18.8,18.93,295372.0,16.8703,17.0137,16.8524,16.9689,295372.0
2020-08-24 10:00:00,18.93,19.15,18.9,19.15,334420.0,16.9689,17.1661,16.942,17.1661,334420.0
2020-08-24 10:10:00,19.15,19.29,19.14,19.25,326173.0,17.1661,17.2916,17.1572,17.2558,326173.0
2020-08-24 10:20:00,19.25,19.3,19.23,19.28,172605.0,17.2558,17.3006,17.2378,17.2827,172605.0
2020-08-24 10:30:00,19.28,19.4,19.24,19.35,258040.0,17.2827,17.3902,17.2468,17.3454,258040.0
2020-08-24 10:40:00,19.35,19.43,19.33,19.41,248503.0,17.3454,17.4171,17.3275,17.3992,248503.0
2020-08-24 10:50:00,19.41,19.48,19.36,19.46,268901.0,17.3992,17.4619,17.3544,17.444,268901.0
2020-08-24 11:00:00,19.46,19.47,19.31,19.35,271534.0,17.444,17.453,17.3096,17.3454,271534.0
2020-08-24 11:10:00,19.35,19.45,19.34,19.45,151247.0,17.3454,17.4351,17.3365,17.4351,151247.0
2020-08-24 11:20:00,19.44,19.55,19.42,19.52,299736.0,17.4261,17.5247,17.4082,17.4978,299736.0
2020-08-24 11:30:00,19.51,19.73,19.51,19.64,366993.0,17.4888,17.6861,17.4888,17.6054,366993.0
2020-08-24 11:40:00,19.63,19.65,19.56,19.61,100277.0,17.5964,17.6143,17.5337,17.5785,100277.0
2020-08-24 11:50:00,19.61,19.61,19.52,19.54,104885.0,17.5785,17.5785,17.4978,17.5157,104885.0
2020-08-24 12:00:00,19.54,19.56,19.44,19.48,176442.0,17.5157,17.5337,17.4261,17.4619,176442.0
2020-08-24 12:10:00,19.49,19.52,19.45,19.47,88219.0,17.4709,17.4978,17.4351,17.453,88219.0
2020-08-24 12:20:00,19.47,19.49,19.45,19.46,59847.0,17.453,17.4709,17.4351,17.444,59847.0
2020-08-24 12:30:00,19.45,19.47,19.4,19.42,97791.0,17.4351,17.453,17.3902,17.4082,97791.0
2020-08-24 12:40:00,19.43,19.47,19.41,19.42,92059.0,17.4171,17.453,17.3992,17.4082,92059.0
2020-08-24 12:50:00,19.42,19.44,19.36,19.38,96097.0,17.4082,17.4261,17.3544,17.3723,96097.0
2020-08-24 13:00:00,19.39,19.41,19.36,19.37,74504.0,17.3813,17.3992,17.3544,17.3633,74504.0
2020-08-24 13:10:00,19.37,19.4,19.34,19.35,69161.0,17.3633,17.3902,17.3365,17.3454,69161.0
2020-08-24 13:20:00,19.34,19.37,19.32,19.36,225555.0,17.3365,17.3633,17.3185,17.3544,225555.0
2020-08-24 13:30:00,19.36,19.42,19.36,19.39,85946.0,17.3544,17.4082,17.3544,17.3813,85946.0
2020-08-24 13:40:00,19.4,19.42,19.37,19.37,67830.0,17.3902,17.4082,17.3633,17.3633,67830.0
2020-08-24 13:50:00,19.37,19.38,19.32,19.32,67387.0,17.3633,17.3723,17.3185,17.3185,67387.0
2020-08-24 14:00:00,19.32,19.36,19.31,19.36,55858.0,17.3185,17.3544,17.3096,17.3544,55858.0
2020-08-24 14:10:00,19.35,19.36,19.29,19.3,66300.0,17.3454,17.3544,17.2916,17.3006,66300.0
2020-08-24 14:20:00,19.31,19.34,19.27,19.34,58095.0,17.3096,17.3365,17.2737,17.3365,58095.0
2020-08-24 14:30:00,19.34,19.37,19.29,19.35,72693.0,17.3365,17.3633,17.2916,17.3454,72693.0
2020-08-24 14:40:00,19.35,19.44,19.35,19.44,153576.0,17.3454,17.4261,17.3454,17.4261,153576.0
2020-08-24 14:50:00,19.44,19.45,19.39,19.41,67164.0,17.4261,17.4351,17.3813,17.3992,67164.0
2020-08-24 15:00:00,19.41,19.46,19.39,19.41,99983.0,17.3992,17.444,17.3813,17.3992,99983.0
2020-08-24 15:10:00,19.41,19.41,19.35,19.35,121161.0,17.3992,17.3992,17.3454,17.3454,121161.0
2020-08-24 15:20:00,19.35,19.49,19.34,19.48,245225.0,17.3454,17.4709,17.3365,17.4619,245225.0
2020-08-24 15:30:00,19.48,19.49,19.43,19.44,221003.0,17.4619,17.4709,17.4171,17.4261,221003.0
2020-08-24 15:40:00,19.44,19.49,19.4,19.49,281724.0,17.4261,17.4709,17.3902,17.4709,281724.0
2020-08-24 15:50:00,19.48,19.55,19.44,19.55,743630.0,17.4619,17.5247,17.4261,17.5247,743630.0
2020-08-25 09:30:00,19.97,19.98,19.72,19.75,827209.0,17.9012,17.9102,17.6771,17.704,827209.0
2020-08-25 09:40:00,19.75,19.82,19.55,19.82,403128.0,17.704,17.7667,17.5247,17.7667,403128.0
2020-08-25 09:50:00,19.81,19.87,19.77,19.82,188298.0,17.7578,17.8115,17.7219,17.7667,188298.0
2020-08-25 10:00:00,19.83,19.84,19.6,19.64,182436.0,17.7757,17.7847,17.5695,17.6054,182436.0
2020-08-25 10:10:00,19.64,19.65,19.53,19.54,140590.0,17.6054,17.6143,17.5068,17.5157,140590.0
2020-08-25 10:20:00,19.54,19.59,19.48,19.52,153349.0,17.5157,17.5606,17.4619,17.4978,153349.0
2020-08-25 10:30:00,19.51,19.51,19.37,19.43,160701.0,17.4888,17.4888,17.3633,17.4171,160701.0
2020-08-25 10:40:00,19.42,19.42,19.3,19.3,174773.0,17.4082,17.4082,17.3006,17.3006,174773.0
2020-08-25 10:50:00,19.3,19.34,19.24,19.32,215724.0,17.3006,17.3365,17.2468,17.3185,215724.0
2020-08-25 11:00:00,19.33,19.37,19.27,19.29,74955.0,17.3275,17.3633,17.2737,17.2916,74955.0
2020-08-25 11:10:00,19.28,19.28,19.18,19.2,172576.0,17.2827,17.2827,17.193,17.211,172576.0
2020-08-25 11:20:00,19.2,19.23,19.15,19.22,156186.0,17.211,17.2378,17.1661,17.2289,156186.0
2020-08-25 11:30:00,19.22,19.29,19.18,19.18,117301.0,17.2289,17.2916,17.193,17.193,117301.0
2020-08-25 11:40:00,19.19,19.23,19.13,19.23,113367.0,17.202,17.2378,17.1482,17.2378,113367.0
2020-08-25 11:50:00,19.23,19.23,19.17,19.17,90568.0,17.2378,17.2378,17.1841,17.1841,90568.0
2020-08-25 12:00:00,19.18,19.23,19.15,19.21,106095.0,17.193,17.2378,17.1661,17.2199,106095.0
2020-08-25 12:10:00,19.2,19.24,19.19,19.23,197210.0,17.211,17.2468,17.202,17.2378,197210.0
2020-08-25 12:20:00,19.23,19.25,19.16,19.16,74954.0,17.2378,17.2558,17.1751,17.1751,74954.0
2020-08-25 12:30:00,19.16,19.21,19.14,19.19,100226.0,17.1751,17.2199,17.1572,17.202,100226.0
2020-08-25 12:40:00,19.18,19.25,19.16,19.25,127120.0,17.193,17.2558,17.1751,17.2558,127120.0
2020-08-25 12:50:00,19.25,19.28,19.24,19.25,101893.0,17.2558,17.2827,17.2468,17.2558,101893.0
2020-08-25 13:00:00,19.25,19.25,19.17,19.21,102434.0,17.2558,17.2558,17.1841,17.2199,102434.0
2020-08-25 13:10:00,19.21,19.21,19.16,19.16,75232.0,17.2199,17.2199,17.1751,17.1751,75232.0
2020-08-25 13:20:00,19.16,19.17,19.11,19.12,97021.0,17.1751,17.1841,17.1303,17.1392,97021.0
2020-08-25 13:30:00,19.12,19.17,19.12,19.14,126596.0,17.1392,17.1841,17.1392,17.1572,126596.0
2020-08-25 13:40:00,19.13,19.2,19.12,19.2,132411.0,17.1482,17.211,17.1392,17.211,132411.0
2020-08-25 13:50:00,19.2,19.24,19.19,19.2,149628.0,17.211,17.2468,17.202,17.211,149628.0
2020-08-25 14:00:00,19.21,19.21,19.17,19.19,166221.0,17.2199,17.2199,17.1841,17.202,166221.0
2020-08-25 14:10:00,19.19,19.21,19.11,19.18,122551.0,17.202,17.2199,17.1303,17.193,122551.0
2020-08-25 14:20:00,19.17,19.22,19.16,19.19,80617.0,17.1841,17.2289,17.1751,17.202,80617.0
2020-08-25 14:30:00,19.19,19.2,19.15,19.18,133421.0,17.202,17.211,17.1661,17.193,133421.0
2020-08-25 14:40:00,19.18,19.19,19.14,19.18,96551.0,17.193,17.202,17.1572,17.193,96551.0
2020-08-25 14:50:00,19.17,19.2,19.14,19.14,81061.0,17.1841,17.211,17.1572,17.1572,81061.0
2020-08-25 15:00:00,19.14,19.2,19.14,19.17,122664.0,17.1572,17.211,17.1572,17.1841,122664.0
2020-08-25 15:10:00,19.18,19.22,19.16,19.21,150751.0,17.193,17.2289,17.1751,17.2199,150751.0
2020-08-25 15:20:00,19.2,19.26,19.2,19.23,108454.0,17.211,17.2647,17.211,17.2378,108454.0
2020-08-25 15:30:00,19.23,19.26,19.22,19.23,194826.0,17.2378,17.2647,17.2289,17.2378,194826.0
2020-08-25 15:40:00,19.23,19.23,19.18,19.19,294448.0,17.2378,17.2378,17.193,17.202,294448.0
2020-08-25 15:50:00,19.19,19.26,19.17,19.25,856800.0,17.202,17.2647,17.1841,17.2558,856800.0
2020-08-26 09:30:00,19.23,19.26,19.03,19.21,508477.0,17.2378,17.2647,17.0586,17.2199,508477.0
2020-08-26 09:40:00,19.21,19.27,19.08,19.1,137033.0,17.2199,17.2737,17.1034,17.1213,137033.0
2020-08-26 09:50:00,19.1,19.2,19.06,19.09,136429.0,17.1213,17.211,17.0855,17.1124,136429.0
2020-08-26 10:00:00,19.08,19.17,19.03,19.16,97409.0,17.1034,17.1841,17.0586,17.1751,97409.0
2020-08-26 10:10:00,19.16,19.24,19.11,19.14,117302.0,17.1751,17.2468,17.1303,17.1572,117302.0
2020-08-26 10:20:00,19.12,19.14,19.06,19.1,80072.0,17.1392,17.1572,17.0855,17.1213,80072.0
2020-08-26 10:30:00,19.1,19.13,19.04,19.04,75125.0,17.1213,17.1482,17.0675,17.0675,75125.0
2020-08-26 10:40:00,19.05,19.06,18.98,19.03,141122.0,17.0765,17.0855,17.0137,17.0586,141122.0
2020-08-26 10:50:00,19.03,19.04,18.93,18.96,112544.0,17.0586,17.0675,16.9689,16.9958,112544.0
2020-08-26 11:00:00,18.95,18.96,18.88,18.91,129027.0,16.9869,16.9958,16.9241,16.951,129027.0
2020-08-26 11:10:00,18.91,19.0,18.9,18.93,81832.0,16.951,17.0317,16.942,16.9689,81832.0
2020-08-26 11:20:00,18.94,18.96,18.88,18.89,357340.0,16.9779,16.9958,16.9241,16.9331,357340.0
2020-08-26 11:30:00,18.89,18.9,18.82,18.84,106361.0,16.9331,16.942,16.8703,16.8883,106361.0
2020-08-26 11:40:00,18.84,18.9,18.8,18.89,160755.0,16.8883,16.942,16.8524,16.9331,160755.0
2020-08-26 11:50:00,18.9,18.91,18.84,18.86,146569.0,16.942,16.951,16.8883,16.9062,146569.0
2020-08-26 12:00:00,18.86,18.88,18.83,18.88,123391.0,16.9062,16.9241,16.8793,16.9241,123391.0
2020-08-26 12:10:00,18.88,18.91,18.86,18.9,122082.0,16.9241,16.951,16.9062,16.942,122082.0
2020-08-26 12:20:00,18.89,18.91,18.87,18.88,170073.0,16.9331,16.951,16.9151,16.9241,170073.0
2020-08-26 12:30:00,18.89,18.9,18.85,18.89,119053.0,16.9331,16.942,16.8972,16.9331,119053.0
2020-08-26 12:40:00,18.9,18.97,18.89,18.93,753963.0,16.942,17.0048,16.9331,16.9689,753963.0
2020-08-26 12:50:00,18.94,18.94,18.86,18.87,80571.0,16.9779,16.9779,16.9062,16.9151,80571.0
2020-08-26 13:00:00,18.87,18.89,18.85,18.89,73185.0,16.9151,16.9331,16.8972,16.9331,73185.0
2020-08-26 13:10:00,18.89,18.94,18.86,18.87,82385.0,16.9331,16.9779,16.9062,16.9151,82385.0
2020-08-26 13:20:00,18.87,18.89,18.85,18.87,74680.0,16.9151,16.9331,16.8972,16.9151,74680.0
2020-08-26 13:30:00,18.87,18.88,18.85,18.87,95250.0,16.9151,16.9241,16.8972,16.9151,95250.0
2020-08-26 13:40:00,18.87,18.89,18.85,18.86,62701.0,16.9151,16.9331,16.8972,16.9062,62701.0
2020-08-26 13:50:00,18.86,18.86,18.81,18.81,102335.0,16.9062,16.9062,16.8614,16.8614,102335.0
2020-08-26 14:00:00,18.82,18.82,18.76,18.78,105893.0,16.8703,16.8703,16.8165,16.8345,105893.0
2020-08-26 14:10:00,18.77,18.79,18.76,18.77,70804.0,16.8255,16.8434,16.8165,16.8255,70804.0
2020-08-26 14:20:00,18.77,18.79,18.74,18.75,126742.0,16.8255,16.8434,16.7986,16.8076,126742.0
2020-08-26 14:30:00,18.75,18.77,18.72,18.73,105780.0,16.8076,16.8255,16.7807,16.7896,105780.0
2020-08-26 14:40:00,18.73,18.77,18.7,18.71,160412.0,16.7896,16.8255,16.7628,16.7717,160412.0
2020-08-26 14:50:00,18.7,18.79,18.7,18.77,135804.0,16.7628,16.8434,16.7628,16.8255,135804.0
2020-08-26 15:00:00,18.77,18.82,18.75,18.8,157991.0,16.8255,16.8703,16.8076,16.8524,157991.0
2020-08-26 15:10:00,18.8,18.82,18.77,18.8,166073.0,16.8524,16.8703,16.8255,16.8524,166073.0
2020-08-26 15:20:00,18.8,18.84,18.79,18.81,173899.0,16.8524,16.8883,16.8434,16.8614,173899.0
2020-08-26 15:30:00,18.82,18.82,18.75,18.76,283710.0,16.8703,16.8703,16.8076,16.8165,283710.0
2020-08-26 15:40:00,18.76,18.78,18.72,18.73,345871.0,16.8165,16.8345,16.7807,16.7896,345871.0
2020-08-26 15:50:00,18.73,18.73,18.64,18.67,874166.0,16.7896,16.7896,16.709,16.7359,874166.0
2020-08-27 09:30:00,18.75,18.87,18.67,18.73,479222.0,16.8076,16.9151,16.7359,16.7896,479222.0
2020-08-27 09:40:00,18.73,18.81,18.66,18.69,302541.0,16.7896,16.8614,16.7269,16.7538,302541.0
2020-08-27 09:50:00,18.7,18.84,18.67,18.79,215521.0,16.7628,16.8883,16.7359,16.8434,215521.0
2020-08-27 10:00:00,18.8,18.87,18.63,18.64,517324.0,16.8524,16.9151,16.7,16.709,517324.0
2020-08-27 10:10:00,18.66,18.7,18.58,18.63,147003.0,16.7269,16.7628,16.6552,16.7,147003.0
2020-08-27 10:20:00,18.63,18.64,18.56,18.57,154588.0,16.7,16.709,16.6373,16.6462,154588.0
2020-08-27 10:30:00,18.57,18.65,18.5,18.52,161089.0,16.6462,16.7179,16.5835,16.6014,161089.0
2020-08-27 10:40:00,18.51,18.62,18.5,18.61,89069.0,16.5924,16.691,16.5835,16.6821,89069.0
2020-08-27 10:50:00,18.6,18.63,18.58,18.62,119731.0,16.6731,16.7,16.6552,16.691,119731.0
2020-08-27 11:00:00,18.62,18.63,18.53,18.55,102890.0,16.691,16.7,16.6104,16.6283,102890.0
2020-08-27 11:10:00,18.54,18.57,18.49,18.56,167832.0,16.6193,16.6462,16.5745,16.6373,167832.0
2020-08-27 11:20:00,18.56,18.61,18.53,18.57,148013.0,16.6373,16.6821,16.6104,16.6462,148013.0
2020-08-27 11:30:00,18.57,18.63,18.56,18.62,92846.0,16.6462,16.7,16.6373,16.691,92846.0
2020-08-27 11:40:00,18.61,18.64,18.59,18.61,124390.0,16.6821,16.709,16.6641,16.6821,124390.0
2020-08-27 11:50:00,18.61,18.63,18.6,18.61,213078.0,16.6821,16.7,16.6731,16.6821,213078.0
2020-08-27 12:00:00,18.62,18.63,18.56,18.58,171378.0,16.691,16.7,16.6373,16.6552,171378.0
2020-08-27 12:10:00,18.57,18.6,18.54,18.55,307531.0,16.6462,16.6731,16.6193,16.6283,307531.0
2020-08-27 12:20:00,18.55,18.56,18.52,18.54,81348.0,16.6283,16.6373,16.6014,16.6193,81348.0
2020-08-27 12:30:00,18.54,18.56,18.5,18.52,92626.0,16.6193,16.6373,16.5835,16.6014,92626.0
2020-08-27 12:40:00,18.52,18.52,18.47,18.5,93347.0,16.6014,16.6014,16.5566,16.5835,93347.0
2020-08-27 12:50:00,18.5,18.51,18.44,18.48,100125.0,16.5835,16.5924,16.5297,16.5655,100125.0
2020-08-27 13:00:00,18.47,18.49,18.44,18.48,64589.0,16.5566,16.5745,16.5297,16.5655,64589.0
2020-08-27 13:10:00,18.48,18.53,18.46,18.5,80578.0,16.5655,16.6104,16.5476,16.5835,80578.0
2020-08-27 13:20:00,18.5,18.54,18.49,18.5,84922.0,16.5835,16.6193,16.5745,16.5835,84922.0
2020-08-27 13:30:00,18.5,18.51,18.48,18.5,73720.0,16.5835,16.5924,16.5655,16.5835,73720.0
2020-08-27 13:40:00,18.5,18.51,18.48,18.48,81129.0,16.5835,16.5924,16.5655,16.5655,81129.0
2020-08-27 13:50:00,18.48,18.51,18.44,18.5,127259.0,16.5655,16.5924,16.5297,16.5835,127259.0
2020-08-27 14:00:00,18.5,18.54,18.5,18.51,142398.0,16.5835,16.6193,16.5835,16.5924,142398.0
2020-08-27 14:10:00,18.51,18.53,18.49,18.5,120986.0,16.5924,16.6104,16.5745,16.5835,120986.0
2020-08-27 14:20:00,18.5,18.53,18.47,18.52,105125.0,16.5835,16.6104,16.5566,16.6014,105125.0
2020-08-27 14:30:00,18.53,18.57,18.52,18.55,148383.0,16.6104,16.6462,16.6014,16.6283,148383.0
2020-08-27 14:40:00,18.55,18.6,18.53,18.59,195026.0,16.6283,16.6731,16.6104,16.6641,195026.0
2020-08-27 14:50:00,18.59,18.6,18.57,18.59,87600.0,16.6641,16.6731,16.6462,16.6641,87600.0
2020-08-27 15:00:00,18.58,18.63,18.56,18.62,155440.0,16.6552,16.7,16.6373,16.691,155440.0
2020-08-27 15:10:00,18.62,18.69,18.6,18.67,201136.0,16.691,16.7538,16.6731,16.7359,201136.0
2020-08-27 15:20:00,18.67,18.71,18.65,18.65,212766.0,16.7359,16.7717,16.7179,16.7179,212766.0
2020-08-27 15:30:00,18.65,18.68,18.64,18.66,171654.0,16.7179,16.7448,16.709,16.7269,171654.0
2020-08-27 15:40:00,18.66,18.74,18.65,18.7,359226.0,16.7269,16.7986,16.7179,16.7628,359226.0
2020-08-27 15:50:00,18.7,18.73,18.68,18.69,1040028.0,16.7628,16.7896,16.7448,16.7538,1040028.0
2020-08-28 09:30:00,18.8,19.06,18.79,18.93,994102.0,16.8524,17.0855,16.8434,16.9689,994102.0
2020-08-28 09:40:00,18.92,19.01,18.9,19.0,484449.0,16.96,17.0406,16.942,17.0317,484449.0
2020-08-28 09:50:00,19.0,19.01,18.86,18.87,365811.0,17.0317,17.0406,16.9062,16.9151,365811.0
2020-08-28 10:00:00,18.86,18.9,18.79,18.85,183356.0,16.9062,16.942,16.8434,16.8972,183356.0
2020-08-28 10:10:00,18.86,18.88,18.77,18.86,188577.0,16.9062,16.9241,16.8255,16.9062,188577.0
2020-08-28 10:20:00,18.86,18.99,18.86,18.95,197765.0,16.9062,17.0227,16.9062,16.9869,197765.0
2020-08-28 10:30:00,18.96,19.01,18.93,18.99,575109.0,16.9958,17.0406,16.9689,17.0227,575109.0
2020-08-28 10:40:00,18.99,19.04,18.94,18.98,290148.0,17.0227,17.0675,16.9779,17.0137,290148.0
2020-08-28 10:50:00,18.99,19.01,18.94,18.98,186414.0,17.0227,17.0406,16.9779,17.0137,186414.0
2020-08-28 11:00:00,18.98,19.05,18.95,19.03,358280.0,17.0137,17.0765,16.9869,17.0586,358280.0
2020-08-28 11:10:00,19.03,19.12,19.03,19.09,198417.0,17.0586,17.1392,17.0586,17.1124,198417.0
2020-08-28 11:20:00,19.08,19.12,19.05,19.11,207157.0,17.1034,17.1392,17.0765,17.1303,207157.0
2020-08-28 11:30:00,19.11,19.21,19.1,19.2,306510.0,17.1303,17.2199,17.1213,17.211,306510.0
2020-08-28 11:40:00,19.2,19.24,19.14,19.15,256020.0,17.211,17.2468,17.1572,17.1661,256020.0
2020-08-28 11:50:00,19.14,19.17,19.12,19.14,104582.0,17.1572,17.1841,17.1392,17.1572,104582.0
2020-08-28 12:00:00,19.14,19.19,19.12,19.17,172253.0,17.1572,17.202,17.1392,17.1841,172253.0
2020-08-28 12:10:00,19.17,19.25,19.16,19.22,157145.0,17.1841,17.2558,17.1751,17.2289,157145.0
2020-08-28 12:20:00,19.21,19.23,19.2,19.21,88004.0,17.2199,17.2378,17.211,17.2199,88004.0
2020-08-28 12:30:00,19.21,19.22,19.14,19.14,80606.0,17.2199,17.2289,17.1572,17.1572,80606.0
2020-08-28 12:40:00,19.14,19.21,19.14,19.21,69959.0,17.1572,17.2199,17.1572,17.2199,69959.0
2020-08-28 12:50:00,19.21,19.21,19.16,19.18,62960.0,17.2199,17.2199,17.1751,17.193,62960.0
2020-08-28 13:00:00,19.18,19.24,19.16,19.22,193508.0,17.193,17.2468,17.1751,17.2289,193508.0
2020-08-28 13:10:00,19.22,19.25,19.18,19.21,185171.0,17.2289,17.2558,17.193,17.2199,185171.0
2020-08-28 13:20:00,19.21,19.26,19.2,19.26,149748.0,17.2199,17.2647,17.211,17.2647,149748.0
2020-08-28 13:30:00,19.26,19.3,19.22,19.28,315182.0,17.2647,17.3006,17.2289,17.2827,315182.0
2020-08-28 13:40:00,19.28,19.31,19.28,19.28,77358.0,17.2827,17.3096,17.2827,17.2827,77358.0
2020-08-28 13:50:00,19.29,19.34,19.28,19.32,147267.0,17.2916,17.3365,17.2827,17.3185,147267.0
2020-08-28 14:00:00,19.32,19.32,19.28,19.31,123984.0,17.3185,17.3185,17.2827,17.3096,123984.0
2020-08-28 14:10:00,19.3,19.42,19.3,19.41,163340.0,17.3006,17.4082,17.3006,17.3992,163340.0
2020-08-28 14:20:00,19.41,19.46,19.37,19.39,158831.0,17.3992,17.444,17.3633,17.3813,158831.0
2020-08-28 14:30:00,19.4,19.42,19.36,19.39,106003.0,17.3902,17.4082,17.3544,17.3813,106003.0
2020-08-28 14:40:00,19.4,19.4,19.35,19.38,116573.0,17.3902,17.3902,17.3454,17.3723,116573.0
2020-08-28 14:50:00,19.38,19.41,19.37,19.39,112806.0,17.3723,17.3992,17.3633,17.3813,112806.0
2020-08-28 15:00:00,19.39,19.44,19.37,19.43,103163.0,17.3813,17.4261,17.3633,17.4171,103163.0
2020-08-28 15:10:00,19.43,19.46,19.4,19.4,167703.0,17.4171,17.444,17.3902,17.3902,167703.0
2020-08-28 15:20:00,19.4,19.45,19.39,19.39,212881.0,17.3902,17.4351,17.3813,17.3813,212881.0
2020-08-28 15:30:00,19.39,19.41,19.37,19.37,1522195.0,17.3813,17.3992,17.3633,17.3633,1522195.0
2020-08-28 15:40:00,19.37,19.41,19.36,19.39,620412.0,17.3633,17.3992,17.3544,17.3813,620412.0
2020-08-28 15:50:00,19.39,19.45,19.34,19.42,1046803.0,17.3813,17.4351,17.3365,17.4082,1046803.0
2020-08-31 09:30:00,19.47,19.54,19.16,19.3,587233.0,17.453,17.5157,17.1751,17.3006,587233.0
2020-08-31 09:40:00,19.29,19.3,19.14,19.15,356855.0,17.2916,17.3006,17.1572,17.1661,356855.0
2020-08-31 09:50:00,19.16,19.16,19.02,19.11,259269.0,17.1751,17.1751,17.0496,17.1303,259269.0
2020-08-31 10:00:00,19.11,19.15,19.05,19.15,234142.0,17.1303,17.1661,17.0765,17.1661,234142.0
2020-08-31 10:10:00,19.16,19.19,19.1,19.16,263873.0,17.1751,17.202,17.1213,17.1751,263873.0
2020-08-31 10:20:00,19.16,19.3,19.11,19.3,175606.0,17.1751,17.3006,17.1303,17.3006,175606.0
2020-08-31 10:30:00,19.3,19.33,19.25,19.27,289190.0,17.3006,17.3275,17.2558,17.2737,289190.0
2020-08-31 10:40:00,19.26,19.26,19.16,19.19,114155.0,17.2647,17.2647,17.1751,17.202,114155.0
2020-08-31 10:50:00,19.19,19.43,19.19,19.43,588577.0,17.202,17.4171,17.202,17.4171,588577.0
2020-08-31 11:00:00,19.42,19.42,19.32,19.35,257012.0,17.4082,17.4082,17.3185,17.3454,257012.0
2020-08-31 11:10:00,19.35,19.39,19.32,19.33,291092.0,17.3454,17.3813,17.3185,17.3275,291092.0
2020-08-31 11:20:00,19.32,19.32,19.17,19.17,164734.0,17.3185,17.3185,17.1841,17.1841,164734.0
2020-08-31 11:30:00,19.18,19.2,19.14,19.16,139432.0,17.193,17.211,17.1572,17.1751,139432.0
2020-08-31 11:40:00,19.17,19.19,19.12,19.16,158984.0,17.1841,17.202,17.1392,17.1751,158984.0
2020-08-31 11:50:00,19.16,19.19,19.13,19.16,81067.0,17.1751,17.202,17.1482,17.1751,81067.0
2020-08-31 12:00:00,19.15,19.16,19.08,19.1,242145.0,17.1661,17.1751,17.1034,17.1213,242145.0
2020-08-31 12:10:00,19.1,19.14,19.08,19.12,106223.0,17.1213,17.1572,17.1034,17.1392,106223.0
2020-08-31 12:20:00,19.12,19.14,19.07,19.09,110609.0,17.1392,17.1572,17.0944,17.1124,110609.0
2020-08-31 12:30:00,19.08,19.17,19.07,19.16,352039.0,17.1034,17.1841,17.0944,17.1751,352039.0
2020-08-31 12:40:00,19.16,19.17,19.13,19.16,110142.0,17.1751,17.1841,17.1482,17.1751,110142.0
2020-08-31 12:50:00,19.16,19.19,19.15,19.19,77414.0,17.1751,17.202,17.1661,17.202,77414.0
2020-08-31 13:00:00,19.18,19.19,19.13,19.16,108326.0,17.193,17.202,17.1482,17.1751,108326.0
2020-08-31 13:10:00,19.16,19.18,19.14,19.18,83080.0,17.1751,17.193,17.1572,17.193,83080.0
2020-08-31 13:20:00,19.18,19.18,19.06,19.08,168368.0,17.193,17.193,17.0855,17.1034,168368.0
2020-08-31 13:30:00,19.08,19.12,19.06,19.11,160433.0,17.1034,17.1392,17.0855,17.1303,160433.0
2020-08-31 13:40:00,19.11,19.11,19.05,19.07,131312.0,17.1303,17.1303,17.0765,17.0944,131312.0
2020-08-31 13:50:00,19.07,19.1,19.04,19.09,239952.0,17.0944,17.1213,17.0675,17.1124,239952.0
2020-08-31 14:00:00,19.09,19.1,19.05,19.07,114503.0,17.1124,17.1213,17.0765,17.0944,114503.0
2020-08-31 14:10:00,19.07,19.09,19.03,19.05,146870.0,17.0944,17.1124,17.0586,17.0765,146870.0
2020-08-31 14:20:00,19.05,19.06,19.02,19.02,129593.0,17.0765,17.0855,17.0496,17.0496,129593.0
2020-08-31 14:30:00,19.03,19.08,19.02,19.07,223426.0,17.0586,17.1034,17.0496,17.0944,223426.0
2020-08-31 14:40:00,19.07,19.1,19.05,19.07,175337.0,17.0944,17.1213,17.0765,17.0944,175337.0
2020-08-31 14:50:00,19.07,19.11,19.05,19.05,205813.0,17.0944,17.1303,17.0765,17.0765,205813.0
2020-08-31 15:00:00,19.05,19.09,19.04,19.08,367003.0,17.0765,17.1124,17.0675,17.1034,367003.0
2020-08-31 15:10:00,19.09,19.1,19.03,19.05,230055.0,17.1124,17.1213,17.0586,17.0765,230055.0
2020-08-31 15:20:00,19.04,19.05,18.98,19.02,338875.0,17.0675,17.0765,17.0137,17.0496,338875.0
2020-08-31 15:30:00,19.02,19.05,19.0,19.04,394372.0,17.0496,17.0765,17.0317,17.0675,394372.0
2020-08-31 15:40:00,19.03,19.03,18.94,19.02,615535.0,17.0586,17.0586,16.9779,17.0496,615535.0
2020-08-31 15:50:00,19.01,19.03,18.97,19.01,1579586.0,17.0406,17.0586,17.0048,17.0406,1579586.0
2020-09-01 09:30:00,18.52,18.7,18.46,18.69,743324.0,16.7128,16.8752,16.6586,16.8662,743324.0
2020-09-01 09:40:00,18.68,18.88,18.61,18.86,398790.0,16.8572,17.0377,16.794,17.0196,398790.0
2020-09-01 09:50:00,18.85,18.88,18.79,18.86,306078.0,17.0106,17.0377,16.9564,17.0196,306078.0
2020-09-01 10:00:00,18.86,18.92,18.75,18.77,253378.0,17.0196,17.0738,16.9203,16.9384,253378.0
2020-09-01 10:10:00,18.77,18.8,18.71,18.79,225340.0,16.9384,16.9655,16.8842,16.9564,225340.0
2020-09-01 10:20:00,18.79,18.89,18.75,18.78,180529.0,16.9564,17.0467,16.9203,16.9474,180529.0
2020-09-01 10:30:00,18.79,18.88,18.78,18.82,154018.0,16.9564,17.0377,16.9474,16.9835,154018.0
2020-09-01 10:40:00,18.82,18.88,18.82,18.83,112084.0,16.9835,17.0377,16.9835,16.9925,112084.0
2020-09-01 10:50:00,18.82,18.83,18.75,18.79,132048.0,16.9835,16.9925,16.9203,16.9564,132048.0
2020-09-01 11:00:00,18.8,18.8,18.72,18.79,259141.0,16.9655,16.9655,16.8933,16.9564,259141.0
2020-09-01 11:10:00,18.79,18.79,18.75,18.76,149502.0,16.9564,16.9564,16.9203,16.9294,149502.0
2020-09-01 11:20:00,18.76,18.77,18.7,18.71,181645.0,16.9294,16.9384,16.8752,16.8842,181645.0
2020-09-01 11:30:00,18.7,18.8,18.7,18.77,259869.0,16.8752,16.9655,16.8752,16.9384,259869.0
2020-09-01 11:40:00,18.77,18.78,18.72,18.73,113856.0,16.9384,16.9474,16.8933,16.9023,113856.0
2020-09-01 11:50:00,18.73,18.77,18.68,18.69,151384.0,16.9023,16.9384,16.8572,16.8662,151384.0
2020-09-01 12:00:00,18.69,18.71,18.67,18.69,213599.0,16.8662,16.8842,16.8482,16.8662,213599.0
2020-09-01 12:10:00,18.69,18.69,18.61,18.63,171417.0,16.8662,16.8662,16.794,16.8121,171417.0
2020-09-01 12:20:00,18.62,18.64,18.58,18.61,67227.0,16.803,16.8211,16.7669,16.794,67227.0
2020-09-01 12:30:00,18.61,18.62,18.56,18.58,152081.0,16.794,16.803,16.7489,16.7669,152081.0
2020-09-01 12:40:00,18.59,18.63,18.58,18.59,184998.0,16.776,16.8121,16.7669,16.776,184998.0
2020-09-01 12:50:00,18.59,18.68,18.59,18.66,140730.0,16.776,16.8572,16.776,16.8391,140730.0
2020-09-01 13:00:00,18.66,18.73,18.65,18.73,93536.0,16.8391,16.9023,16.8301,16.9023,93536.0
2020-09-01 13:10:00,18.72,18.74,18.7,18.73,91375.0,16.8933,16.9113,16.8752,16.9023,91375.0
2020-09-01 13:20:00,18.73,18.74,18.7,18.73,56822.0,16.9023,16.9113,16.8752,16.9023,56822.0
2020-09-01 13:30:00,18.73,18.75,18.71,18.75,73144.0,16.9023,16.9203,16.8842,16.9203,73144.0
2020-09-01 13:40:00,18.75,18.78,18.72,18.78,72616.0,16.9203,16.9474,16.8933,16.9474,72616.0
2020-09-01 13:50:00,18.78,18.81,18.77,18.79,149904.0,16.9474,16.9745,16.9384,16.9564,149904.0
2020-09-01 14:00:00,18.79,18.81,18.77,18.79,56013.0,16.9564,16.9745,16.9384,16.9564,56013.0
2020-09-01 14:10:00,18.78,18.8,18.78,18.79,69900.0,16.9474,16.9655,16.9474,16.9564,69900.0
2020-09-01 14:20:00,18.78,18.8,18.75,18.75,118817.0,16.9474,16.9655,16.9203,16.9203,118817.0
2020-09-01 14:30:00,18.75,18.75,18.69,18.71,120539.0,16.9203,16.9203,16.8662,16.8842,120539.0
2020-09-01 14:40:00,18.71,18.73,18.69,18.7,63917.0,16.8842,16.9023,16.8662,16.8752,63917.0
2020-09-01 14:50:00,18.71,18.71,18.63,18.63,133465.0,16.8842,16.8842,16.8121,16.8121,133465.0
2020-09-01 15:00:00,18.64,18.64,18.6,18.64,135252.0,16.8211,16.8211,16.785,16.8211,135252.0
2020-09-01 15:10:00,18.64,18.64,18.59,18.6,129820.0,16.8211,16.8211,16.776,16.785,129820.0
2020-09-01 15:20:00,18.6,18.6,18.55,18.59,233385.0,16.785,16.785,16.7399,16.776,233385.0
2020-09-01 15:30:00,18.58,18.62,18.57,18.6,380466.0,16.7669,16.803,16.7579,16.785,380466.0
2020-09-01 15:40:00,18.61,18.67,18.6,18.64,227010.0,16.794,16.8482,16.785,16.8211,227010.0
2020-09-01 15:50:00,18.64,18.68,18.62,18.63,781799.0,16.8211,16.8572,16.803,16.8121,781799.0
2020-09-02 09:30:00,18.53,18.6,18.41,18.46,516779.0,16.7218,16.785,16.6135,16.6586,516779.0
2020-09-02 09:40:00,18.46,18.47,18.35,18.41,300341.0,16.6586,16.6677,16.5594,16.6135,300341.0
2020-09-02 09:50:00,18.4,18.62,18.36,18.62,271593.0,16.6045,16.803,16.5684,16.803,271593.0
2020-09-02 10:00:00,18.63,18.65,18.49,18.54,243475.0,16.8121,16.8301,16.6857,16.7308,243475.0
2020-09-02 10:10:00,18.53,18.61,18.51,18.52,135743.0,16.7218,16.794,16.7038,16.7128,135743.0
2020-09-02 10:20:00,18.52,18.53,18.46,18.51,112424.0,16.7128,16.7218,16.6586,16.7038,112424.0
2020-09-02 10:30:00,18.52,18.64,18.52,18.6,230310.0,16.7128,16.8211,16.7128,16.785,230310.0
2020-09-02 10:40:00,18.6,18.63,18.53,18.57,167255.0,16.785,16.8121,16.7218,16.7579,167255.0
2020-09-02 10:50:00,18.58,18.65,18.57,18.6,181092.0,16.7669,16.8301,16.7579,16.785,181092.0
2020-09-02 11:00:00,18.59,18.72,18.57,18.71,267913.0,16.776,16.8933,16.7579,16.8842,267913.0
2020-09-02 11:10:00,18.7,18.73,18.61,18.63,132066.0,16.8752,16.9023,16.794,16.8121,132066.0
2020-09-02 11:20:00,18.63,18.64,18.52,18.53,221338.0,16.8121,16.8211,16.7128,16.7218,221338.0
2020-09-02 11:30:00,18.53,18.63,18.52,18.59,226324.0,16.7218,16.8121,16.7128,16.776,226324.0
2020-09-02 11:40:00,18.58,18.66,18.57,18.64,185421.0,16.7669,16.8391,16.7579,16.8211,185421.0
2020-09-02 11:50:00,18.64,18.73,18.63,18.71,95244.0,16.8211,16.9023,16.8121,16.8842,95244.0
2020-09-02 12:00:00,18.71,18.74,18.67,18.71,181879.0,16.8842,16.9113,16.8482,16.8842,181879.0
2020-09-02 12:10:00,18.71,18.73,18.68,18.71,123497.0,16.8842,16.9023,16.8572,16.8842,123497.0
2020-09-02 12:20:00,18.71,18.71,18.67,18.7,93040.0,16.8842,16.8842,16.8482,16.8752,93040.0
2020-09-02 12:30:00,18.7,18.71,18.66,18.67,118764.0,16.8752,16.8842,16.8391,16.8482,118764.0
2020-09-02 12:40:00,18.67,18.68,18.61,18.61,61676.0,16.8482,16.8572,16.794,16.794,61676.0
2020-09-02 12:50:00,18.61,18.63,18.59,18.6,191631.0,16.794,16.8121,16.776,16.785,191631.0
2020-09-02 13:00:00,18.6,18.61,18.52,18.56,190664.0,16.785,16.794,16.7128,16.7489,190664.0
2020-09-02 13:10:00,18.56,18.58,18.54,18.57,93307.0,16.7489,16.7669,16.7308,16.7579,93307.0
2020-09-02 13:20:00,18.57,18.61,18.55,18.6,83034.0,16.7579,16.794,16.7399,16.785,83034.0
2020-09-02 13:30:00,18.6,18.61,18.56,18.57,40613.0,16.785,16.794,16.7489,16.7579,40613.0
2020-09-02 13:40:00,18.57,18.58,18.53,18.55,133980.0,16.7579,16.7669,16.7218,16.7399,133980.0
2020-09-02 13:50:00,18.55,18.57,18.51,18.53,96410.0,16.7399,16.7579,16.7038,16.7218,96410.0
2020-09-02 14:00:00,18.53,18.54,18.49,18.51,123428.0,16.7218,16.7308,16.6857,16.7038,123428.0
2020-09-02 14:10:00,18.5,18.52,18.49,18.5,129810.0,16.6947,16.7128,16.6857,16.6947,129810.0
2020-09-02 14:20:00,18.5,18.53,18.47,18.53,132695.0,16.6947,16.7218,16.6677,16.7218,132695.0
2020-09-02 14:30:00,18.53,18.53,18.49,18.49,86249.0,16.7218,16.7218,16.6857,16.6857,86249.0
2020-09-02 14:40:00,18.49,18.54,18.47,18.52,269451.0,16.6857,16.7308,16.6677,16.7128,269451.0
2020-09-02 14:50:00,18.52,18.54,18.45,18.46,198473.0,16.7128,16.7308,16.6496,16.6586,198473.0
2020-09-02 15:00:00,18.46,18.48,18.43,18.45,282529.0,16.6586,16.6767,16.6316,16.6496,282529.0
2020-09-02 15:10:00,18.45,18.53,18.44,18.53,316402.0,16.6496,16.7218,16.6406,16.7218,316402.0
2020-09-02 15:20:00,18.53,18.65,18.51,18.64,565625.0,16.7218,16.8301,16.7038,16.8211,565625.0
2020-09-02 15:30:00,18.64,18.69,18.6,18.67,539576.0,16.8211,16.8662,16.785,16.8482,539576.0
2020-09-02 15:40:00,18.66,18.78,18.65,18.75,483629.0,16.8391,16.9474,16.8301,16.9203,483629.0
2020-09-02 15:50:00,18.75,18.79,18.71,18.78,1327704.0,16.9203,16.9564,16.8842,16.9474,1327704.0
2020-09-03 09:30:00,18.77,19.08,18.67,19.02,703351.0,16.9384,17.2181,16.8482,17.164,703351.0
2020-09-03 09:40:00,19.02,19.34,19.0,19.34,585002.0,17.164,17.4528,17.146,17.4528,585002.0
2020-09-03 09:50:00,19.35,19.47,19.25,19.38,487801.0,17.4618,17.5701,17.3716,17.4889,487801.0
2020-09-03 10:00:00,19.37,19.37,19.23,19.3,517847.0,17.4798,17.4798,17.3535,17.4167,517847.0
2020-09-03 10:10:00,19.3,19.42,19.3,19.36,344798.0,17.4167,17.525,17.4167,17.4708,344798.0
2020-09-03 10:20:00,19.36,19.45,19.33,19.43,517457.0,17.4708,17.552,17.4437,17.534,517457.0
2020-09-03 10:30:00,19.44,19.56,19.42,19.51,789997.0,17.543,17.6513,17.525,17.6062,789997.0
2020-09-03 10:40:00,19.51,19.52,19.37,19.37,307893.0,17.6062,17.6152,17.4798,17.4798,307893.0
2020-09-03 10:50:00,19.37,19.39,19.28,19.34,515293.0,17.4798,17.4979,17.3986,17.4528,515293.0
2020-09-03 11:00:00,19.34,19.35,19.13,19.16,297180.0,17.4528,17.4618,17.2633,17.2903,297180.0
2020-09-03 11:10:00,19.17,19.27,18.92,18.93,336795.0,17.2994,17.3896,17.0738,17.0828,336795.0
2020-09-03 11:20:00,18.92,19.03,18.88,18.93,365984.0,17.0738,17.173,17.0377,17.0828,365984.0
2020-09-03 11:30:00,18.93,19.05,18.9,19.03,222890.0,17.0828,17.1911,17.0557,17.173,222890.0
2020-09-03 11:40:00,19.03,19.12,18.96,18.98,212799.0,17.173,17.2542,17.1099,17.1279,212799.0
2020-09-03 11:50:00,18.98,19.13,18.96,19.08,219721.0,17.1279,17.2633,17.1099,17.2181,219721.0
2020-09-03 12:00:00,19.09,19.22,19.05,19.21,171786.0,17.2272,17.3445,17.1911,17.3355,171786.0
2020-09-03 12:10:00,19.21,19.28,19.17,19.27,180347.0,17.3355,17.3986,17.2994,17.3896,180347.0
2020-09-03 12:20:00,19.28,19.34,19.25,19.31,430171.0,17.3986,17.4528,17.3716,17.4257,430171.0
2020-09-03 12:30:00,19.31,19.37,19.27,19.32,512966.0,17.4257,17.4798,17.3896,17.4347,512966.0
2020-09-03 12:40:00,19.32,19.32,19.2,19.23,170891.0,17.4347,17.4347,17.3264,17.3535,170891.0
2020-09-03 12:50:00,19.22,19.35,19.21,19.3,251364.0,17.3445,17.4618,17.3355,17.4167,251364.0
2020-09-03 13:00:00,19.31,19.33,19.19,19.32,309876.0,17.4257,17.4437,17.3174,17.4347,309876.0
2020-09-03 13:10:00,19.32,19.39,19.28,19.3,275010.0,17.4347,17.4979,17.3986,17.4167,275010.0
2020-09-03 13:20:00,19.31,19.36,19.26,19.34,224419.0,17.4257,17.4708,17.3806,17.4528,224419.0
2020-09-03 13:30:00,19.34,19.35,19.26,19.32,268755.0,17.4528,17.4618,17.3806,17.4347,268755.0
2020-09-03 13:40:00,19.32,19.33,19.25,19.29,203335.0,17.4347,17.4437,17.3716,17.4077,203335.0
2020-09-03 13:50:00,19.29,19.41,19.28,19.36,221601.0,17.4077,17.5159,17.3986,17.4708,221601.0
2020-09-03 14:00:00,19.36,19.39,19.32,19.35,216109.0,17.4708,17.4979,17.4347,17.4618,216109.0
2020-09-03 14:10:00,19.35,19.39,19.21,19.23,231718.0,17.4618,17.4979,17.3355,17.3535,231718.0
2020-09-03 14:20:00,19.24,19.26,19.18,19.25,207868.0,17.3625,17.3806,17.3084,17.3716,207868.0
2020-09-03 14:30:00,19.24,19.29,19.23,19.25,276069.0,17.3625,17.4077,17.3535,17.3716,276069.0
2020-09-03 14:40:00,19.25,19.26,19.19,19.21,610750.0,17.3716,17.3806,17.3174,17.3355,610750.0
2020-09-03 14:50:00,19.21,19.22,19.11,19.12,231171.0,17.3355,17.3445,17.2452,17.2542,231171.0
2020-09-03 15:00:00,19.12,19.19,19.11,19.16,201464.0,17.2542,17.3174,17.2452,17.2903,201464.0
2020-09-03 15:10:00,19.17,19.23,19.14,19.16,238010.0,17.2994,17.3535,17.2723,17.2903,238010.0
2020-09-03 15:20:00,19.16,19.17,19.04,19.09,341171.0,17.2903,17.2994,17.182,17.2272,341171.0
2020-09-03 15:30:00,19.09,19.16,19.05,19.07,433433.0,17.2272,17.2903,17.1911,17.2091,433433.0
2020-09-03 15:40:00,19.07,19.08,19.01,19.02,562354.0,17.2091,17.2181,17.155,17.164,562354.0
2020-09-03 15:50:00,19.01,19.15,18.98,19.12,1284014.0,17.155,17.2813,17.1279,17.2542,1284014.0
2020-09-04 09:30:00,19.35,19.58,19.28,19.47,624229.0,17.4618,17.6694,17.3986,17.5701,624229.0
2020-09-04 09:40:00,19.46,19.69,19.43,19.59,654093.0,17.5611,17.7686,17.534,17.6784,654093.0
2020-09-04 09:50:00,19.59,19.64,19.35,19.36,406065.0,17.6784,17.7235,17.4618,17.4708,406065.0
2020-09-04 10:00:00,19.36,19.41,19.29,19.3,274310.0,17.4708,17.5159,17.4077,17.4167,274310.0
2020-09-04 10:10:00,19.3,19.33,19.23,19.29,227895.0,17.4167,17.4437,17.3535,17.4077,227895.0
2020-09-04 10:20:00,19.29,19.51,19.23,19.35,431267.0,17.4077,17.6062,17.3535,17.4618,431267.0
2020-09-04 10:30:00,19.36,19.42,19.21,19.3,435602.0,17.4708,17.525,17.3355,17.4167,435602.0
2020-09-04 10:40:00,19.28,19.38,19.18,19.37,403352.0,17.3986,17.4889,17.3084,17.4798,403352.0
2020-09-04 10:50:00,19.36,19.37,19.22,19.23,243979.0,17.4708,17.4798,17.3445,17.3535,243979.0
2020-09-04 11:00:00,19.22,19.23,19.03,19.04,280097.0,17.3445,17.3535,17.173,17.182,280097.0
2020-09-04 11:10:00,19.04,19.18,19.03,19.15,217041.0,17.182,17.3084,17.173,17.2813,217041.0
2020-09-04 11:20:00,19.15,19.15,18.99,19.05,243309.0,17.2813,17.2813,17.1369,17.1911,243309.0
2020-09-04 11:30:00,19.05,19.16,19.05,19.06,166640.0,17.1911,17.2903,17.1911,17.2001,166640.0
2020-09-04 11:40:00,19.05,19.07,18.93,18.93,194325.0,17.1911,17.2091,17.0828,17.0828,194325.0
2020-09-04 11:50:00,18.93,19.03,18.89,18.95,498923.0,17.0828,17.173,17.0467,17.1008,498923.0
2020-09-04 12:00:00,18.95,19.01,18.9,18.98,261778.0,17.1008,17.155,17.0557,17.1279,261778.0
2020-09-04 12:10:00,18.98,19.08,18.97,19.06,322551.0,17.1279,17.2181,17.1189,17.2001,322551.0
2020-09-04 12:20:00,19.05,19.13,19.02,19.08,152936.0,17.1911,17.2633,17.164,17.2181,152936.0
2020-09-04 12:30:00,19.07,19.11,19.0,19.11,285734.0,17.2091,17.2452,17.146,17.2452,285734.0
2020-09-04 12:40:00,19.11,19.26,19.06,19.21,501815.0,17.2452,17.3806,17.2001,17.3355,501815.0
2020-09-04 12:50:00,19.21,19.3,19.19,19.2,334570.0,17.3355,17.4167,17.3174,17.3264,334570.0
2020-09-04 13:00:00,19.21,19.25,19.2,19.23,141851.0,17.3355,17.3716,17.3264,17.3535,141851.0
2020-09-04 13:10:00,19.22,19.23,19.08,19.1,491599.0,17.3445,17.3535,17.2181,17.2362,491599.0
2020-09-04 13:20:00,19.1,19.14,19.06,19.08,130688.0,17.2362,17.2723,17.2001,17.2181,130688.0
2020-09-04 13:30:00,19.07,19.08,18.97,18.98,171508.0,17.2091,17.2181,17.1189,17.1279,171508.0
2020-09-04 13:40:00,18.98,19.11,18.95,19.11,212503.0,17.1279,17.2452,17.1008,17.2452,212503.0
2020-09-04 13:50:00,19.1,19.11,19.01,19.1,174488.0,17.2362,17.2452,17.155,17.2362,174488.0
2020-09-04 14:00:00,19.1,19.21,19.07,19.16,412000.0,17.2362,17.3355,17.2091,17.2903,412000.0
2020-09-04 14:10:00,19.15,19.22,19.13,19.21,206996.0,17.2813,17.3445,17.2633,17.3355,206996.0
2020-09-04 14:20:00,19.2,19.27,19.17,19.21,611492.0,17.3264,17.3896,17.2994,17.3355,611492.0
2020-09-04 14:30:00,19.21,19.24,19.15,19.24,267271.0,17.3355,17.3625,17.2813,17.3625,267271.0
2020-09-04 14:40:00,19.24,19.34,19.22,19.32,287477.0,17.3625,17.4528,17.3445,17.4347,287477.0
2020-09-04 14:50:00,19.33,19.37,19.28,19.37,197132.0,17.4437,17.4798,17.3986,17.4798,197132.0
2020-09-04 15:00:00,19.37,19.37,19.3,19.32,155142.0,17.4798,17.4798,17.4167,17.4347,155142.0
2020-09-04 15:10:00,19.31,19.39,19.27,19.38,178394.0,17.4257,17.4979,17.3896,17.4889,178394.0
2020-09-04 15:20:00,19.38,19.42,19.34,19.39,218099.0,17.4889,17.525,17.4528,17.4979,218099.0
2020-09-04 15:30:00,19.4,19.4,19.22,19.3,578439.0,17.5069,17.5069,17.3445,17.4167,578439.0
2020-09-04 15:40:00,19.3,19.33,19.21,19.21,313269.0,17.4167,17.4437,17.3355,17.3355,313269.0
2020-09-04 15:50:00,19.21,19.32,19.2,19.31,626604.0,17.3355,17.4347,17.3264,17.4257,626604.0
2020-09-08 09:30:00,18.9,19.02,18.48,18.55,865256.0,17.0557,17.164,16.6767,16.7399,865256.0
2020-09-08 09:40:00,18.55,18.65,18.2,18.27,607681.0,16.7399,16.8301,16.424,16.4872,607681.0
2020-09-08 09:50:00,18.26,18.37,18.2,18.27,438912.0,16.4782,16.5774,16.424,16.4872,438912.0
2020-09-08 10:00:00,18.27,18.3,18.17,18.25,405715.0,16.4872,16.5143,16.3969,16.4691,405715.0
2020-09-08 10:10:00,18.26,18.32,18.15,18.17,411996.0,16.4782,16.5323,16.3789,16.3969,411996.0
2020-09-08 10:20:00,18.16,18.26,18.11,18.24,325624.0,16.3879,16.4782,16.3428,16.4601,325624.0
2020-09-08 10:30:00,18.24,18.28,18.13,18.17,332947.0,16.4601,16.4962,16.3608,16.3969,332947.0
2020-09-08 10:40:00,18.17,18.19,18.02,18.03,460199.0,16.3969,16.415,16.2616,16.2706,460199.0
2020-09-08 10:50:00,18.02,18.07,17.97,17.98,334381.0,16.2616,16.3067,16.2165,16.2255,334381.0
2020-09-08 11:00:00,17.98,18.14,17.93,18.13,243218.0,16.2255,16.3699,16.1804,16.3608,243218.0
2020-09-08 11:10:00,18.13,18.18,18.06,18.16,222253.0,16.3608,16.406,16.2977,16.3879,222253.0
2020-09-08 11:20:00,18.16,18.25,18.15,18.21,217655.0,16.3879,16.4691,16.3789,16.433,217655.0
2020-09-08 11:30:00,18.2,18.24,18.16,18.19,209376.0,16.424,16.4601,16.3879,16.415,209376.0
2020-09-08 11:40:00,18.19,18.2,18.11,18.11,214022.0,16.415,16.424,16.3428,16.3428,214022.0
2020-09-08 11:50:00,18.12,18.12,18.05,18.06,169797.0,16.3518,16.3518,16.2887,16.2977,169797.0
2020-09-08 12:00:00,18.07,18.17,18.06,18.16,162943.0,16.3067,16.3969,16.2977,16.3879,162943.0
2020-09-08 12:10:00,18.16,18.3,18.16,18.28,241692.0,16.3879,16.5143,16.3879,16.4962,241692.0
2020-09-08 12:20:00,18.28,18.35,18.24,18.25,278140.0,16.4962,16.5594,16.4601,16.4691,278140.0
2020-09-08 12:30:00,18.25,18.27,18.2,18.23,149484.0,16.4691,16.4872,16.424,16.4511,149484.0
2020-09-08 12:40:00,18.23,18.48,18.23,18.4,793608.0,16.4511,16.6767,16.4511,16.6045,793608.0
2020-09-08 12:50:00,18.41,18.48,18.39,18.46,183128.0,16.6135,16.6767,16.5955,16.6586,183128.0
2020-09-08 13:00:00,18.46,18.47,18.42,18.46,208702.0,16.6586,16.6677,16.6225,16.6586,208702.0
2020-09-08 13:10:00,18.46,18.53,18.45,18.48,158920.0,16.6586,16.7218,16.6496,16.6767,158920.0
2020-09-08 13:20:00,18.47,18.48,18.4,18.45,139828.0,16.6677,16.6767,16.6045,16.6496,139828.0
2020-09-08 13:30:00,18.44,18.52,18.43,18.48,121645.0,16.6406,16.7128,16.6316,16.6767,121645.0
2020-09-08 13:40:00,18.49,18.51,18.43,18.47,130750.0,16.6857,16.7038,16.6316,16.6677,130750.0
2020-09-08 13:50:00,18.48,18.51,18.41,18.41,177646.0,16.6767,16.7038,16.6135,16.6135,177646.0
2020-09-08 14:00:00,18.42,18.51,18.39,18.5,179237.0,16.6225,16.7038,16.5955,16.6947,179237.0
2020-09-08 14:10:00,18.5,18.51,18.42,18.44,253511.0,16.6947,16.7038,16.6225,16.6406,253511.0
2020-09-08 14:20:00,18.44,18.47,18.42,18.46,294853.0,16.6406,16.6677,16.6225,16.6586,294853.0
2020-09-08 14:30:00,18.47,18.48,18.43,18.46,363925.0,16.6677,16.6767,16.6316,16.6586,363925.0
2020-09-08 14:40:00,18.45,18.47,18.39,18.43,272122.0,16.6496,16.6677,16.5955,16.6316,272122.0
2020-09-08 14:50:00,18.43,18.48,18.38,18.48,414369.0,16.6316,16.6767,16.5865,16.6767,414369.0
2020-09-08 15:00:00,18.47,18.47,18.38,18.44,478449.0,16.6677,16.6677,16.5865,16.6406,478449.0
2020-09-08 15:10:00,18.45,18.5,18.44,18.49,181609.0,16.6496,16.6947,16.6406,16.6857,181609.0
2020-09-08 15:20:00,18.48,18.5,18.44,18.48,190637.0,16.6767,16.6947,16.6406,16.6767,190637.0
2020-09-08 15:30:00,18.48,18.52,18.43,18.47,562451.0,16.6767,16.7128,16.6316,16.6677,562451.0
2020-09-08 15:40:00,18.47,18.53,18.46,18.49,589615.0,16.6677,16.7218,16.6586,16.6857,589615.0
2020-09-08 15:50:00,18.48,18.49,18.38,18.38,1410262.0,16.6767,16.6857,16.5865,16.5865,1410262.0
2020-09-09 09:30:00,18.48,18.62,18.37,18.59,719867.0,16.6767,16.803,16.5774,16.776,719867.0
2020-09-09 09:40:00,18.58,18.59,18.43,18.56,432064.0,16.7669,16.776,16.6316,16.7489,432064.0
2020-09-09 09:50:00,18.56,18.72,18.54,18.64,371686.0,16.7489,16.8933,16.7308,16.8211,371686.0
2020-09-09 10:00:00,18.64,18.67,18.47,18.48,213234.0,16.8211,16.8482,16.6677,16.6767,213234.0
2020-09-09 10:10:00,18.48,18.59,18.46,18.57,217759.0,16.6767,16.776,16.6586,16.7579,217759.0
2020-09-09 10:20:00,18.57,18.64,18.41,18.41,375944.0,16.7579,16.8211,16.6135,16.6135,375944.0
2020-09-09 10:30:00,18.41,18.48,18.37,18.43,334572.0,16.6135,16.6767,16.5774,16.6316,334572.0
2020-09-09 10:40:00,18.43,18.58,18.43,18.56,290920.0,16.6316,16.7669,16.6316,16.7489,290920.0
2020-09-09 10:50:00,18.56,18.58,18.48,18.57,148679.0,16.7489,16.7669,16.6767,16.7579,148679.0
2020-09-09 11:00:00,18.58,18.65,18.57,18.63,257941.0,16.7669,16.8301,16.7579,16.8121,257941.0
2020-09-09 11:10:00,18.62,18.65,18.5,18.5,182621.0,16.803,16.8301,16.6947,16.6947,182621.0
2020-09-09 11:20:00,18.51,18.58,18.46,18.56,157321.0,16.7038,16.7669,16.6586,16.7489,157321.0
2020-09-09 11:30:00,18.56,18.61,18.54,18.57,214617.0,16.7489,16.794,16.7308,16.7579,214617.0
2020-09-09 11:40:00,18.57,18.59,18.53,18.54,112597.0,16.7579,16.776,16.7218,16.7308,112597.0
2020-09-09 11:50:00,18.55,18.58,18.44,18.46,234086.0,16.7399,16.7669,16.6406,16.6586,234086.0
2020-09-09 12:00:00,18.46,18.49,18.42,18.46,149733.0,16.6586,16.6857,16.6225,16.6586,149733.0
2020-09-09 12:10:00,18.46,18.48,18.43,18.45,87705.0,16.6586,16.6767,16.6316,16.6496,87705.0
2020-09-09 12:20:00,18.46,18.48,18.43,18.44,115933.0,16.6586,16.6767,16.6316,16.6406,115933.0
2020-09-09 12:30:00,18.44,18.52,18.43,18.5,112630.0,16.6406,16.7128,16.6316,16.6947,112630.0
2020-09-09 12:40:00,18.51,18.51,18.43,18.45,118816.0,16.7038,16.7038,16.6316,16.6496,118816.0
2020-09-09 12:50:00,18.45,18.45,18.39,18.41,126595.0,16.6496,16.6496,16.5955,16.6135,126595.0
2020-09-09 13:00:00,18.41,18.53,18.39,18.53,93853.0,16.6135,16.7218,16.5955,16.7218,93853.0
2020-09-09 13:10:00,18.53,18.57,18.53,18.57,94275.0,16.7218,16.7579,16.7218,16.7579,94275.0
2020-09-09 13:20:00,18.58,18.64,18.55,18.59,172473.0,16.7669,16.8211,16.7399,16.776,172473.0
2020-09-09 13:30:00,18.6,18.64,18.59,18.61,133431.0,16.785,16.8211,16.776,16.794,133431.0
2020-09-09 13:40:00,18.62,18.65,18.58,18.62,131657.0,16.803,16.8301,16.7669,16.803,131657.0
2020-09-09 13:50:00,18.63,18.67,18.59,18.62,121990.0,16.8121,16.8482,16.776,16.803,121990.0
2020-09-09 14:00:00,18.62,18.66,18.57,18.66,140732.0,16.803,16.8391,16.7579,16.8391,140732.0
2020-09-09 14:10:00,18.66,18.69,18.63,18.64,94890.0,16.8391,16.8662,16.8121,16.8211,94890.0
2020-09-09 14:20:00,18.64,18.65,18.58,18.61,112648.0,16.8211,16.8301,16.7669,16.794,112648.0
2020-09-09 14:30:00,18.61,18.7,18.6,18.68,112267.0,16.794,16.8752,16.785,16.8572,112267.0
2020-09-09 14:40:00,18.68,18.7,18.66,18.69,113997.0,16.8572,16.8752,16.8391,16.8662,113997.0
2020-09-09 14:50:00,18.7,18.71,18.62,18.66,164734.0,16.8752,16.8842,16.803,16.8391,164734.0
2020-09-09 15:00:00,18.66,18.7,18.65,18.68,159640.0,16.8391,16.8752,16.8301,16.8572,159640.0
2020-09-09 15:10:00,18.68,18.71,18.65,18.71,125482.0,16.8572,16.8842,16.8301,16.8842,125482.0
2020-09-09 15:20:00,18.71,18.74,18.67,18.68,190283.0,16.8842,16.9113,16.8482,16.8572,190283.0
2020-09-09 15:30:00,18.69,18.71,18.62,18.64,220210.0,16.8662,16.8842,16.803,16.8211,220210.0
2020-09-09 15:40:00,18.64,18.66,18.62,18.64,364558.0,16.8211,16.8391,16.803,16.8211,364558.0
2020-09-09 15:50:00,18.63,18.67,18.59,18.61,718464.0,16.8121,16.8482,16.776,16.794,718464.0
2020-09-10 09:30:00,18.65,18.65,18.32,18.36,854408.0,16.8301,16.8301,16.5323,16.5684,854408.0
2020-09-10 09:40:00,18.36,18.41,18.27,18.37,275425.0,16.5684,16.6135,16.4872,16.5774,275425.0
2020-09-10 09:50:00,18.36,18.42,18.23,18.24,356634.0,16.5684,16.6225,16.4511,16.4601,356634.0
2020-09-10 10:00:00,18.25,18.3,18.23,18.24,216975.0,16.4691,16.5143,16.4511,16.4601,216975.0
2020-09-10 10:10:00,18.24,18.41,18.24,18.4,221838.0,16.4601,16.6135,16.4601,16.6045,221838.0
2020-09-10 10:20:00,18.41,18.41,18.31,18.32,248663.0,16.6135,16.6135,16.5233,16.5323,248663.0
2020-09-10 10:30:00,18.33,18.4,18.31,18.35,494878.0,16.5413,16.6045,16.5233,16.5594,494878.0
2020-09-10 10:40:00,18.35,18.4,18.18,18.19,335893.0,16.5594,16.6045,16.406,16.415,335893.0
2020-09-10 10:50:00,18.19,18.26,18.16,18.21,328738.0,16.415,16.4782,16.3879,16.433,328738.0
2020-09-10 11:00:00,18.2,18.25,18.09,18.14,370058.0,16.424,16.4691,16.3248,16.3699,370058.0
2020-09-10 11:10:00,18.14,18.18,18.1,18.15,160014.0,16.3699,16.406,16.3338,16.3789,160014.0
2020-09-10 11:20:00,18.15,18.24,18.15,18.22,150796.0,16.3789,16.4601,16.3789,16.4421,150796.0
2020-09-10 11:30:00,18.21,18.25,18.15,18.19,165294.0,16.433,16.4691,16.3789,16.415,165294.0
2020-09-10 11:40:00,18.2,18.24,18.14,18.19,344845.0,16.424,16.4601,16.3699,16.415,344845.0
2020-09-10 11:50:00,18.19,18.19,18.07,18.09,191259.0,16.415,16.415,16.3067,16.3248,191259.0
2020-09-10 12:00:00,18.08,18.15,18.07,18.09,432122.0,16.3157,16.3789,16.3067,16.3248,432122.0
2020-09-10 12:10:00,18.09,18.11,18.05,18.07,250520.0,16.3248,16.3428,16.2887,16.3067,250520.0
2020-09-10 12:20:00,18.08,18.09,18.01,18.06,159987.0,16.3157,16.3248,16.2526,16.2977,159987.0
2020-09-10 12:30:00,18.05,18.08,17.99,18.02,226839.0,16.2887,16.3157,16.2345,16.2616,226839.0
2020-09-10 12:40:00,18.02,18.05,17.94,17.96,245071.0,16.2616,16.2887,16.1894,16.2074,245071.0
2020-09-10 12:50:00,17.96,18.0,17.93,17.93,202116.0,16.2074,16.2435,16.1804,16.1804,202116.0
2020-09-10 13:00:00,17.94,17.98,17.93,17.96,276525.0,16.1894,16.2255,16.1804,16.2074,276525.0
2020-09-10 13:10:00,17.96,18.0,17.95,18.0,181933.0,16.2074,16.2435,16.1984,16.2435,181933.0
2020-09-10 13:20:00,17.99,18.0,17.89,17.91,342849.0,16.2345,16.2435,16.1443,16.1623,342849.0
2020-09-10 13:30:00,17.91,17.92,17.85,17.86,288699.0,16.1623,16.1713,16.1082,16.1172,288699.0
2020-09-10 13:40:00,17.85,17.87,17.78,17.79,295512.0,16.1082,16.1262,16.045,16.054,295512.0
2020-09-10 13:50:00,17.79,17.85,17.76,17.85,361569.0,16.054,16.1082,16.027,16.1082,361569.0
2020-09-10 14:00:00,17.84,17.97,17.82,17.95,413950.0,16.0991,16.2165,16.0811,16.1984,413950.0
2020-09-10 14:10:00,17.96,17.97,17.9,17.94,263783.0,16.2074,16.2165,16.1533,16.1894,263783.0
2020-09-10 14:20:00,17.94,17.95,17.84,17.84,342835.0,16.1894,16.1984,16.0991,16.0991,342835.0
2020-09-10 14:30:00,17.83,17.88,17.8,17.82,469261.0,16.0901,16.1352,16.063,16.0811,469261.0
2020-09-10 14:40:00,17.82,17.83,17.76,17.82,320789.0,16.0811,16.0901,16.027,16.0811,320789.0
2020-09-10 14:50:00,17.82,17.85,17.77,17.83,225967.0,16.0811,16.1082,16.036,16.0901,225967.0
2020-09-10 15:00:00,17.82,17.86,17.78,17.79,258394.0,16.0811,16.1172,16.045,16.054,258394.0
2020-09-10 15:10:00,17.79,17.82,17.73,17.73,305787.0,16.054,16.0811,15.9999,15.9999,305787.0
2020-09-10 15:20:00,17.73,17.8,17.68,17.75,447752.0,15.9999,16.063,15.9548,16.0179,447752.0
2020-09-10 15:30:00,17.75,17.79,17.72,17.77,439884.0,16.0179,16.054,15.9909,16.036,439884.0
2020-09-10 15:40:00,17.77,17.8,17.66,17.69,563476.0,16.036,16.063,15.9367,15.9638,563476.0
2020-09-10 15:50:00,17.68,17.77,17.64,17.7,1154478.0,15.9548,16.036,15.9187,15.9728,1154478.0
2020-09-11 09:30:00,17.76,17.78,17.58,17.68,493565.0,16.027,16.045,15.8645,15.9548,493565.0
2020-09-11 09:40:00,17.68,17.68,17.51,17.61,310710.0,15.9548,15.9548,15.8013,15.8916,310710.0
2020-09-11 09:50:00,17.61,17.64,17.49,17.57,254314.0,15.8916,15.9187,15.7833,15.8555,254314.0
2020-09-11 10:00:00,17.57,17.78,17.56,17.78,291817.0,15.8555,16.045,15.8465,16.045,291817.0
2020-09-11 10:10:00,17.77,17.85,17.69,17.78,279646.0,16.036,16.1082,15.9638,16.045,279646.0
2020-09-11 10:20:00,17.78,17.86,17.76,17.81,184120.0,16.045,16.1172,16.027,16.0721,184120.0
2020-09-11 10:30:00,17.81,17.84,17.74,17.8,185028.0,16.0721,16.0991,16.0089,16.063,185028.0
2020-09-11 10:40:00,17.79,17.89,17.77,17.84,113633.0,16.054,16.1443,16.036,16.0991,113633.0
2020-09-11 10:50:00,17.84,17.84,17.73,17.77,157639.0,16.0991,16.0991,15.9999,16.036,157639.0
2020-09-11 11:00:00,17.77,17.85,17.76,17.85,134316.0,16.036,16.1082,16.027,16.1082,134316.0
2020-09-11 11:10:00,17.85,17.89,17.82,17.87,149256.0,16.1082,16.1443,16.0811,16.1262,149256.0
2020-09-11 11:20:00,17.87,17.91,17.8,17.89,131808.0,16.1262,16.1623,16.063,16.1443,131808.0
2020-09-11 11:30:00,17.89,17.9,17.85,17.85,118359.0,16.1443,16.1533,16.1082,16.1082,118359.0
2020-09-11 11:40:00,17.85,17.88,17.82,17.85,104844.0,16.1082,16.1352,16.0811,16.1082,104844.0
2020-09-11 11:50:00,17.84,17.85,17.79,17.81,243235.0,16.0991,16.1082,16.054,16.0721,243235.0
2020-09-11 12:00:00,17.82,17.89,17.79,17.88,123141.0,16.0811,16.1443,16.054,16.1352,123141.0
2020-09-11 12:10:00,17.88,17.89,17.83,17.84,79761.0,16.1352,16.1443,16.0901,16.0991,79761.0
2020-09-11 12:20:00,17.85,17.89,17.83,17.84,82403.0,16.1082,16.1443,16.0901,16.0991,82403.0
2020-09-11 12:30:00,17.84,17.89,17.82,17.88,99171.0,16.0991,16.1443,16.0811,16.1352,99171.0
2020-09-11 12:40:00,17.88,17.92,17.84,17.9,90412.0,16.1352,16.1713,16.0991,16.1533,90412.0
2020-09-11 12:50:00,17.91,17.92,17.81,17.82,120324.0,16.1623,16.1713,16.0721,16.0811,120324.0
2020-09-11 13:00:00,17.82,17.84,17.73,17.76,130845.0,16.0811,16.0991,15.9999,16.027,130845.0
2020-09-11 13:10:00,17.76,17.78,17.68,17.68,137414.0,16.027,16.045,15.9548,15.9548,137414.0
2020-09-11 13:20:00,17.69,17.73,17.66,17.66,108478.0,15.9638,15.9999,15.9367,15.9367,108478.0
2020-09-11 13:30:00,17.66,17.69,17.65,17.66,204419.0,15.9367,15.9638,15.9277,15.9367,204419.0
2020-09-11 13:40:00,17.66,17.74,17.64,17.71,107494.0,15.9367,16.0089,15.9187,15.9818,107494.0
2020-09-11 13:50:00,17.71,17.76,17.69,17.7,132176.0,15.9818,16.027,15.9638,15.9728,132176.0
2020-09-11 14:00:00,17.69,17.75,17.66,17.73,112711.0,15.9638,16.0179,15.9367,15.9999,112711.0
2020-09-11 14:10:00,17.72,17.79,17.72,17.76,118879.0,15.9909,16.054,15.9909,16.027,118879.0
2020-09-11 14:20:00,17.76,17.81,17.73,17.77,100582.0,16.027,16.0721,15.9999,16.036,100582.0
2020-09-11 14:30:00,17.78,17.86,17.77,17.85,161620.0,16.045,16.1172,16.036,16.1082,161620.0
2020-09-11 14:40:00,17.85,17.89,17.81,17.84,142712.0,16.1082,16.1443,16.0721,16.0991,142712.0
2020-09-11 14:50:00,17.85,17.91,17.84,17.89,94653.0,16.1082,16.1623,16.0991,16.1443,94653.0
2020-09-11 15:00:00,17.9,17.9,17.82,17.82,120101.0,16.1533,16.1533,16.0811,16.0811,120101.0
2020-09-11 15:10:00,17.82,17.93,17.79,17.92,252722.0,16.0811,16.1804,16.054,16.1713,252722.0
2020-09-11 15:20:00,17.91,17.97,17.9,17.94,156185.0,16.1623,16.2165,16.1533,16.1894,156185.0
2020-09-11 15:30:00,17.94,17.95,17.85,17.85,158512.0,16.1894,16.1984,16.1082,16.1082,158512.0
2020-09-11 15:40:00,17.86,17.93,17.83,17.93,194024.0,16.1172,16.1804,16.0901,16.1804,194024.0
2020-09-11 15:50:00,17.94,17.95,17.84,17.86,630662.0,16.1894,16.1984,16.0991,16.1172,630662.0
2020-09-14 09:30:00,17.89,17.89,17.66,17.76,478629.0,16.1443,16.1443,15.9367,16.027,478629.0
2020-09-14 09:40:00,17.76,17.79,17.64,17.67,196625.0,16.027,16.054,15.9187,15.9457,196625.0
2020-09-14 09:50:00,17.68,17.91,17.67,17.79,241539.0,15.9548,16.1623,15.9457,16.054,241539.0
2020-09-14 10:00:00,17.78,17.81,17.68,17.74,248155.0,16.045,16.0721,15.9548,16.0089,248155.0
2020-09-14 10:10:00,17.74,17.85,17.73,17.85,228601.0,16.0089,16.1082,15.9999,16.1082,228601.0
2020-09-14 10:20:00,17.86,17.9,17.79,17.82,184606.0,16.1172,16.1533,16.054,16.0811,184606.0
2020-09-14 10:30:00,17.81,17.88,17.76,17.77,184215.0,16.0721,16.1352,16.027,16.036,184215.0
2020-09-14 10:40:00,17.78,17.91,17.77,17.88,252919.0,16.045,16.1623,16.036,16.1352,252919.0
2020-09-14 10:50:00,17.89,17.91,17.77,17.78,112343.0,16.1443,16.1623,16.036,16.045,112343.0
2020-09-14 11:00:00,17.77,17.82,17.76,17.78,126528.0,16.036,16.0811,16.027,16.045,126528.0
2020-09-14 11:10:00,17.79,17.87,17.77,17.81,168099.0,16.054,16.1262,16.036,16.0721,168099.0
2020-09-14 11:20:00,17.82,17.85,17.78,17.81,171331.0,16.0811,16.1082,16.045,16.0721,171331.0
2020-09-14 11:30:00,17.82,17.99,17.81,17.95,196551.0,16.0811,16.2345,16.0721,16.1984,196551.0
2020-09-14 11:40:00,17.95,17.98,17.91,17.94,97391.0,16.1984,16.2255,16.1623,16.1894,97391.0
2020-09-14 11:50:00,17.94,17.96,17.89,17.94,117234.0,16.1894,16.2074,16.1443,16.1894,117234.0
2020-09-14 12:00:00,17.94,18.02,17.94,18.02,268127.0,16.1894,16.2616,16.1894,16.2616,268127.0
2020-09-14 12:10:00,18.03,18.06,18.01,18.05,88488.0,16.2706,16.2977,16.2526,16.2887,88488.0
2020-09-14 12:20:00,18.06,18.08,18.03,18.07,113504.0,16.2977,16.3157,16.2706,16.3067,113504.0
2020-09-14 12:30:00,18.07,18.09,18.04,18.08,82792.0,16.3067,16.3248,16.2796,16.3157,82792.0
2020-09-14 12:40:00,18.08,18.12,18.06,18.08,117885.0,16.3157,16.3518,16.2977,16.3157,117885.0
2020-09-14 12:50:00,18.08,18.15,18.07,18.12,101497.0,16.3157,16.3789,16.3067,16.3518,101497.0
2020-09-14 13:00:00,18.12,18.19,18.11,18.14,123670.0,16.3518,16.415,16.3428,16.3699,123670.0
2020-09-14 13:10:00,18.14,18.18,18.12,18.14,170114.0,16.3699,16.406,16.3518,16.3699,170114.0
2020-09-14 13:20:00,18.13,18.18,18.1,18.18,117294.0,16.3608,16.406,16.3338,16.406,117294.0
2020-09-14 13:30:00,18.19,18.2,18.11,18.13,148975.0,16.415,16.424,16.3428,16.3608,148975.0
2020-09-14 13:40:00,18.13,18.14,18.09,18.1,92630.0,16.3608,16.3699,16.3248,16.3338,92630.0
2020-09-14 13:50:00,18.11,18.19,18.09,18.16,129629.0,16.3428,16.415,16.3248,16.3879,129629.0
2020-09-14 14:00:00,18.15,18.21,18.14,18.19,255651.0,16.3789,16.433,16.3699,16.415,255651.0
2020-09-14 14:10:00,18.19,18.19,18.09,18.1,211743.0,16.415,16.415,16.3248,16.3338,211743.0
2020-09-14 14:20:00,18.1,18.15,18.08,18.1,104858.0,16.3338,16.3789,16.3157,16.3338,104858.0
2020-09-14 14:30:00,18.1,18.11,18.04,18.04,259303.0,16.3338,16.3428,16.2796,16.2796,259303.0
2020-09-14 14:40:00,18.05,18.11,18.04,18.08,136528.0,16.2887,16.3428,16.2796,16.3157,136528.0
2020-09-14 14:50:00,18.08,18.09,18.0,18.06,230792.0,16.3157,16.3248,16.2435,16.2977,230792.0
2020-09-14 15:00:00,18.07,18.09,18.01,18.05,167743.0,16.3067,16.3248,16.2526,16.2887,167743.0
2020-09-14 15:10:00,18.05,18.05,17.98,18.03,188411.0,16.2887,16.2887,16.2255,16.2706,188411.0
2020-09-14 15:20:00,18.03,18.05,17.96,18.03,230976.0,16.2706,16.2887,16.2074,16.2706,230976.0
2020-09-14 15:30:00,18.04,18.05,17.99,18.03,236820.0,16.2796,16.2887,16.2345,16.2706,236820.0
2020-09-14 15:40:00,18.03,18.11,18.02,18.11,306330.0,16.2706,16.3428,16.2616,16.3428,306330.0
2020-09-14 15:50:00,18.1,18.11,18.02,18.02,698577.0,16.3338,16.3428,16.2616,16.2616,698577.0
2020-09-15 09:30:00,18.07,18.25,18.02,18.19,395640.0,16.3067,16.4691,16.2616,16.415,395640.0
2020-09-15 09:40:00,18.2,18.29,18.03,18.06,288155.0,16.424,16.5052,16.2706,16.2977,288155.0
2020-09-15 09:50:00,18.05,18.08,17.97,18.02,201013.0,16.2887,16.3157,16.2165,16.2616,201013.0
2020-09-15 10:00:00,18.02,18.06,17.96,18.05,138466.0,16.2616,16.2977,16.2074,16.2887,138466.0
2020-09-15 10:10:00,18.05,18.14,18.0,18.12,122825.0,16.2887,16.3699,16.2435,16.3518,122825.0
2020-09-15 10:20:00,18.12,18.14,18.03,18.04,105632.0,16.3518,16.3699,16.2706,16.2796,105632.0
2020-09-15 10:30:00,18.04,18.19,18.01,18.19,155950.0,16.2796,16.415,16.2526,16.415,155950.0
2020-09-15 10:40:00,18.19,18.23,18.16,18.23,178588.0,16.415,16.4511,16.3879,16.4511,178588.0
2020-09-15 10:50:00,18.23,18.33,18.22,18.28,235308.0,16.4511,16.5413,16.4421,16.4962,235308.0
2020-09-15 11:00:00,18.28,18.35,18.28,18.3,155402.0,16.4962,16.5594,16.4962,16.5143,155402.0
2020-09-15 11:10:00,18.3,18.34,18.26,18.32,110810.0,16.5143,16.5504,16.4782,16.5323,110810.0
2020-09-15 11:20:00,18.32,18.32,18.25,18.26,92357.0,16.5323,16.5323,16.4691,16.4782,92357.0
2020-09-15 11:30:00,18.27,18.36,18.24,18.35,168967.0,16.4872,16.5684,16.4601,16.5594,168967.0
2020-09-15 11:40:00,18.34,18.37,18.27,18.3,260595.0,16.5504,16.5774,16.4872,16.5143,260595.0
2020-09-15 11:50:00,18.29,18.33,18.27,18.28,84611.0,16.5052,16.5413,16.4872,16.4962,84611.0
2020-09-15 12:00:00,18.28,18.39,18.26,18.38,94783.0,16.4962,16.5955,16.4782,16.5865,94783.0
2020-09-15 12:10:00,18.37,18.43,18.34,18.43,123368.0,16.5774,16.6316,16.5504,16.6316,123368.0
2020-09-15 12:20:00,18.43,18.45,18.34,18.39,289276.0,16.6316,16.6496,16.5504,16.5955,289276.0
2020-09-15 12:30:00,18.39,18.42,18.35,18.35,137800.0,16.5955,16.6225,16.5594,16.5594,137800.0
2020-09-15 12:40:00,18.36,18.36,18.3,18.35,104355.0,16.5684,16.5684,16.5143,16.5594,104355.0
2020-09-15 12:50:00,18.35,18.36,18.25,18.28,338128.0,16.5594,16.5684,16.4691,16.4962,338128.0
2020-09-15 13:00:00,18.28,18.35,18.27,18.33,89767.0,16.4962,16.5594,16.4872,16.5413,89767.0
2020-09-15 13:10:00,18.34,18.34,18.29,18.3,59569.0,16.5504,16.5504,16.5052,16.5143,59569.0
2020-09-15 13:20:00,18.3,18.3,18.27,18.28,70757.0,16.5143,16.5143,16.4872,16.4962,70757.0
2020-09-15 13:30:00,18.29,18.36,18.27,18.34,79753.0,16.5052,16.5684,16.4872,16.5504,79753.0
2020-09-15 13:40:00,18.34,18.35,18.28,18.29,60772.0,16.5504,16.5594,16.4962,16.5052,60772.0
2020-09-15 13:50:00,18.3,18.3,18.27,18.28,75535.0,16.5143,16.5143,16.4872,16.4962,75535.0
2020-09-15 14:00:00,18.28,18.28,18.21,18.21,87870.0,16.4962,16.4962,16.433,16.433,87870.0
2020-09-15 14:10:00,18.21,18.24,18.2,18.23,91862.0,16.433,16.4601,16.424,16.4511,91862.0
2020-09-15 14:20:00,18.23,18.26,18.17,18.18,119253.0,16.4511,16.4782,16.3969,16.406,119253.0
2020-09-15 14:30:00,18.17,18.23,18.15,18.21,251630.0,16.3969,16.4511,16.3789,16.433,251630.0
2020-09-15 14:40:00,18.21,18.32,18.2,18.27,193965.0,16.433,16.5323,16.424,16.4872,193965.0
2020-09-15 14:50:00,18.27,18.3,18.23,18.3,141783.0,16.4872,16.5143,16.4511,16.5143,141783.0
2020-09-15 15:00:00,18.3,18.31,18.2,18.25,314793.0,16.5143,16.5233,16.424,16.4691,314793.0
2020-09-15 15:10:00,18.24,18.34,18.23,18.3,280962.0,16.4601,16.5504,16.4511,16.5143,280962.0
2020-09-15 15:20:00,18.31,18.33,18.25,18.28,255884.0,16.5233,16.5413,16.4691,16.4962,255884.0
2020-09-15 15:30:00,18.28,18.28,18.22,18.23,383382.0,16.4962,16.4962,16.4421,16.4511,383382.0
2020-09-15 15:40:00,18.23,18.29,18.22,18.28,517079.0,16.4511,16.5052,16.4421,16.4962,517079.0
2020-09-15 15:50:00,18.28,18.28,18.2,18.2,882314.0,16.4962,16.4962,16.424,16.424,882314.0
2020-09-16 09:30:00,18.54,18.54,18.24,18.27,456956.0,16.7308,16.7308,16.4601,16.4872,456956.0
2020-09-16 09:40:00,18.27,18.37,18.22,18.26,458143.0,16.4872,16.5774,16.4421,16.4782,458143.0
2020-09-16 09:50:00,18.26,18.35,18.25,18.34,271142.0,16.4782,16.5594,16.4691,16.5504,271142.0
2020-09-16 10:00:00,18.34,18.6,18.33,18.57,266830.0,16.5504,16.785,16.5413,16.7579,266830.0
2020-09-16 10:10:00,18.57,18.76,18.56,18.75,664166.0,16.7579,16.9294,16.7489,16.9203,664166.0
2020-09-16 10:20:00,18.74,18.79,18.68,18.73,257013.0,16.9113,16.9564,16.8572,16.9023,257013.0
2020-09-16 10:30:00,18.72,18.78,18.66,18.74,233922.0,16.8933,16.9474,16.8391,16.9113,233922.0
2020-09-16 10:40:00,18.73,18.84,18.73,18.78,204228.0,16.9023,17.0016,16.9023,16.9474,204228.0
2020-09-16 10:50:00,18.79,18.92,18.79,18.91,264986.0,16.9564,17.0738,16.9564,17.0647,264986.0
2020-09-16 11:00:00,18.91,19.08,18.9,19.07,369248.0,17.0647,17.2181,17.0557,17.2091,369248.0
2020-09-16 11:10:00,19.07,19.16,19.06,19.11,299198.0,17.2091,17.2903,17.2001,17.2452,299198.0
2020-09-16 11:20:00,19.11,19.13,19.05,19.1,305586.0,17.2452,17.2633,17.1911,17.2362,305586.0
2020-09-16 11:30:00,19.1,19.11,18.96,19.08,297881.0,17.2362,17.2452,17.1099,17.2181,297881.0
2020-09-16 11:40:00,19.08,19.2,19.07,19.2,181069.0,17.2181,17.3264,17.2091,17.3264,181069.0
2020-09-16 11:50:00,19.2,19.24,19.17,19.2,223061.0,17.3264,17.3625,17.2994,17.3264,223061.0
2020-09-16 12:00:00,19.2,19.22,19.11,19.13,208034.0,17.3264,17.3445,17.2452,17.2633,208034.0
2020-09-16 12:10:00,19.14,19.18,19.12,19.16,174678.0,17.2723,17.3084,17.2542,17.2903,174678.0
2020-09-16 12:20:00,19.17,19.23,19.15,19.21,298328.0,17.2994,17.3535,17.2813,17.3355,298328.0
2020-09-16 12:30:00,19.21,19.28,19.16,19.27,253188.0,17.3355,17.3986,17.2903,17.3896,253188.0
2020-09-16 12:40:00,19.27,19.35,19.26,19.27,189977.0,17.3896,17.4618,17.3806,17.3896,189977.0
2020-09-16 12:50:00,19.28,19.31,19.17,19.18,239310.0,17.3986,17.4257,17.2994,17.3084,239310.0
2020-09-16 13:00:00,19.18,19.19,19.1,19.18,158930.0,17.3084,17.3174,17.2362,17.3084,158930.0
2020-09-16 13:10:00,19.18,19.23,19.15,19.23,186273.0,17.3084,17.3535,17.2813,17.3535,186273.0
2020-09-16 13:20:00,19.23,19.29,19.14,19.15,181474.0,17.3535,17.4077,17.2723,17.2813,181474.0
2020-09-16 13:30:00,19.15,19.19,19.08,19.09,234696.0,17.2813,17.3174,17.2181,17.2272,234696.0
2020-09-16 13:40:00,19.09,19.14,19.06,19.1,177215.0,17.2272,17.2723,17.2001,17.2362,177215.0
2020-09-16 13:50:00,19.11,19.15,19.07,19.1,260255.0,17.2452,17.2813,17.2091,17.2362,260255.0
2020-09-16 14:00:00,19.1,19.22,19.06,19.21,212769.0,17.2362,17.3445,17.2001,17.3355,212769.0
2020-09-16 14:10:00,19.21,19.36,19.21,19.3,201989.0,17.3355,17.4708,17.3355,17.4167,201989.0
2020-09-16 14:20:00,19.31,19.36,19.3,19.3,126714.0,17.4257,17.4708,17.4167,17.4167,126714.0
2020-09-16 14:30:00,19.31,19.38,19.28,19.37,228669.0,17.4257,17.4889,17.3986,17.4798,228669.0
2020-09-16 14:40:00,19.37,19.39,19.32,19.39,223286.0,17.4798,17.4979,17.4347,17.4979,223286.0
2020-09-16 14:50:00,19.39,19.39,19.26,19.32,207990.0,17.4979,17.4979,17.3806,17.4347,207990.0
2020-09-16 15:00:00,19.32,19.36,19.19,19.2,329590.0,17.4347,17.4708,17.3174,17.3264,329590.0
2020-09-16 15:10:00,19.21,19.24,19.07,19.23,329448.0,17.3355,17.3625,17.2091,17.3535,329448.0
2020-09-16 15:20:00,19.23,19.26,19.17,19.2,232844.0,17.3535,17.3806,17.2994,17.3264,232844.0
2020-09-16 15:30:00,19.19,19.28,19.16,19.23,407764.0,17.3174,17.3986,17.2903,17.3535,407764.0
2020-09-16 15:40:00,19.23,19.28,19.18,19.23,401418.0,17.3535,17.3986,17.3084,17.3535,401418.0
2020-09-16 15:50:00,19.23,19.28,19.12,19.18,965592.0,17.3535,17.3986,17.2542,17.3084,965592.0
2020-09-17 09:30:00,18.81,18.91,18.49,18.53,599821.0,16.9745,17.0647,16.6857,16.7218,599821.0
2020-09-17 09:40:00,18.54,18.71,18.45,18.64,403234.0,16.7308,16.8842,16.6496,16.8211,403234.0
2020-09-17 09:50:00,18.63,18.74,18.6,18.69,292017.0,16.8121,16.9113,16.785,16.8662,292017.0
2020-09-17 10:00:00,18.69,18.9,18.67,18.89,289014.0,16.8662,17.0557,16.8482,17.0467,289014.0
2020-09-17 10:10:00,18.89,18.95,18.88,18.92,250348.0,17.0467,17.1008,17.0377,17.0738,250348.0
2020-09-17 10:20:00,18.93,19.13,18.92,19.02,451844.0,17.0828,17.2633,17.0738,17.164,451844.0
2020-09-17 10:30:00,19.02,19.05,18.9,18.97,302553.0,17.164,17.1911,17.0557,17.1189,302553.0
2020-09-17 10:40:00,18.97,18.98,18.87,18.89,383041.0,17.1189,17.1279,17.0286,17.0467,383041.0
2020-09-17 10:50:00,18.9,18.91,18.75,18.77,236801.0,17.0557,17.0647,16.9203,16.9384,236801.0
2020-09-17 11:00:00,18.78,18.87,18.78,18.84,187633.0,16.9474,17.0286,16.9474,17.0016,187633.0
2020-09-17 11:10:00,18.84,18.96,18.84,18.89,170766.0,17.0016,17.1099,17.0016,17.0467,170766.0
2020-09-17 11:20:00,18.89,18.95,18.86,18.88,153165.0,17.0467,17.1008,17.0196,17.0377,153165.0
2020-09-17 11:30:00,18.87,18.92,18.87,18.89,141604.0,17.0286,17.0738,17.0286,17.0467,141604.0
2020-09-17 11:40:00,18.89,19.01,18.88,18.96,255099.0,17.0467,17.155,17.0377,17.1099,255099.0
2020-09-17 11:50:00,18.96,18.98,18.91,18.95,134494.0,17.1099,17.1279,17.0647,17.1008,134494.0
2020-09-17 12:00:00,18.95,18.98,18.9,18.91,219845.0,17.1008,17.1279,17.0557,17.0647,219845.0
2020-09-17 12:10:00,18.91,18.93,18.75,18.76,149870.0,17.0647,17.0828,16.9203,16.9294,149870.0
2020-09-17 12:20:00,18.77,18.82,18.71,18.8,151581.0,16.9384,16.9835,16.8842,16.9655,151581.0
2020-09-17 12:30:00,18.79,18.83,18.75,18.82,112433.0,16.9564,16.9925,16.9203,16.9835,112433.0
2020-09-17 12:40:00,18.82,18.85,18.79,18.83,90964.0,16.9835,17.0106,16.9564,16.9925,90964.0
2020-09-17 12:50:00,18.83,18.87,18.81,18.86,105548.0,16.9925,17.0286,16.9745,17.0196,105548.0
2020-09-17 13:00:00,18.86,18.86,18.8,18.82,102612.0,17.0196,17.0196,16.9655,16.9835,102612.0
2020-09-17 13:10:00,18.81,18.89,18.8,18.89,211723.0,16.9745,17.0467,16.9655,17.0467,211723.0
2020-09-17 13:20:00,18.89,18.95,18.87,18.91,146375.0,17.0467,17.1008,17.0286,17.0647,146375.0
2020-09-17 13:30:00,18.9,18.95,18.9,18.94,124891.0,17.0557,17.1008,17.0557,17.0918,124891.0
2020-09-17 13:40:00,18.94,18.95,18.85,18.88,103538.0,17.0918,17.1008,17.0106,17.0377,103538.0
2020-09-17 13:50:00,18.88,18.88,18.82,18.83,86498.0,17.0377,17.0377,16.9835,16.9925,86498.0
2020-09-17 14:00:00,18.82,18.88,18.8,18.84,97553.0,16.9835,17.0377,16.9655,17.0016,97553.0
2020-09-17 14:10:00,18.85,18.89,18.84,18.84,119468.0,17.0106,17.0467,17.0016,17.0016,119468.0
2020-09-17 14:20:00,18.85,18.89,18.83,18.85,97113.0,17.0106,17.0467,16.9925,17.0106,97113.0
2020-09-17 14:30:00,18.84,18.91,18.83,18.87,110241.0,17.0016,17.0647,16.9925,17.0286,110241.0
2020-09-17 14:40:00,18.87,18.91,18.85,18.89,149600.0,17.0286,17.0647,17.0106,17.0467,149600.0
2020-09-17 14:50:00,18.9,18.93,18.88,18.9,120502.0,17.0557,17.0828,17.0377,17.0557,120502.0
2020-09-17 15:00:00,18.91,18.92,18.79,18.86,225714.0,17.0647,17.0738,16.9564,17.0196,225714.0
2020-09-17 15:10:00,18.85,18.92,18.83,18.84,186474.0,17.0106,17.0738,16.9925,17.0016,186474.0
2020-09-17 15:20:00,18.84,18.92,18.84,18.9,220247.0,17.0016,17.0738,17.0016,17.0557,220247.0
2020-09-17 15:30:00,18.9,19.0,18.88,19.0,310705.0,17.0557,17.146,17.0377,17.146,310705.0
2020-09-17 15:40:00,19.0,19.04,18.95,19.04,408215.0,17.146,17.182,17.1008,17.182,408215.0
2020-09-17 15:50:00,19.03,19.1,18.98,19.09,1077302.0,17.173,17.2362,17.1279,17.2272,1077302.0
2020-09-18 09:30:00,18.79,19.19,18.79,18.94,1883194.0,16.9564,17.3174,16.9564,17.0918,1883194.0
2020-09-18 09:40:00,18.94,18.97,18.76,18.78,208771.0,17.0918,17.1189,16.9294,16.9474,208771.0
2020-09-18 09:50:00,18.78,18.8,18.68,18.72,160045.0,16.9474,16.9655,16.8572,16.8933,160045.0
2020-09-18 10:00:00,18.73,18.92,18.7,18.87,193235.0,16.9023,17.0738,16.8752,17.0286,193235.0
2020-09-18 10:10:00,18.87,18.97,18.84,18.96,145301.0,17.0286,17.1189,17.0016,17.1099,145301.0
2020-09-18 10:20:00,18.96,19.17,18.96,19.14,156101.0,17.1099,17.2994,17.1099,17.2723,156101.0
2020-09-18 10:30:00,19.15,19.22,19.11,19.16,170883.0,17.2813,17.3445,17.2452,17.2903,170883.0
2020-09-18 10:40:00,19.17,19.19,19.09,19.13,91645.0,17.2994,17.3174,17.2272,17.2633,91645.0
2020-09-18 10:50:00,19.14,19.17,19.11,19.16,140739.0,17.2723,17.2994,17.2452,17.2903,140739.0
2020-09-18 11:00:00,19.16,19.26,19.15,19.23,184740.0,17.2903,17.3806,17.2813,17.3535,184740.0
2020-09-18 11:10:00,19.24,19.34,19.21,19.21,170773.0,17.3625,17.4528,17.3355,17.3355,170773.0
2020-09-18 11:20:00,19.21,19.23,19.12,19.12,139365.0,17.3355,17.3535,17.2542,17.2542,139365.0
2020-09-18 11:30:00,19.13,19.2,19.11,19.13,162881.0,17.2633,17.3264,17.2452,17.2633,162881.0
2020-09-18 11:40:00,19.14,19.17,19.08,19.16,111470.0,17.2723,17.2994,17.2181,17.2903,111470.0
2020-09-18 11:50:00,19.16,19.18,19.05,19.06,150639.0,17.2903,17.3084,17.1911,17.2001,150639.0
2020-09-18 12:00:00,19.06,19.07,18.96,18.97,144836.0,17.2001,17.2091,17.1099,17.1189,144836.0
2020-09-18 12:10:00,18.97,19.0,18.93,18.94,168327.0,17.1189,17.146,17.0828,17.0918,168327.0
2020-09-18 12:20:00,18.94,18.97,18.92,18.94,99943.0,17.0918,17.1189,17.0738,17.0918,99943.0
2020-09-18 12:30:00,18.94,18.95,18.89,18.94,97540.0,17.0918,17.1008,17.0467,17.0918,97540.0
2020-09-18 12:40:00,18.93,18.93,18.86,18.88,125441.0,17.0828,17.0828,17.0196,17.0377,125441.0
2020-09-18 12:50:00,18.88,18.89,18.83,18.86,119344.0,17.0377,17.0467,16.9925,17.0196,119344.0
2020-09-18 13:00:00,18.86,18.9,18.83,18.88,94667.0,17.0196,17.0557,16.9925,17.0377,94667.0
2020-09-18 13:10:00,18.88,18.89,18.81,18.82,123245.0,17.0377,17.0467,16.9745,16.9835,123245.0
2020-09-18 13:20:00,18.83,18.85,18.7,18.71,171213.0,16.9925,17.0106,16.8752,16.8842,171213.0
2020-09-18 13:30:00,18.7,18.71,18.61,18.64,183380.0,16.8752,16.8842,16.794,16.8211,183380.0
2020-09-18 13:40:00,18.64,18.7,18.61,18.69,157059.0,16.8211,16.8752,16.794,16.8662,157059.0
2020-09-18 13:50:00,18.7,18.73,18.67,18.73,234515.0,16.8752,16.9023,16.8482,16.9023,234515.0
2020-09-18 14:00:00,18.73,18.75,18.67,18.74,187978.0,16.9023,16.9203,16.8482,16.9113,187978.0
2020-09-18 14:10:00,18.73,18.74,18.63,18.64,137805.0,16.9023,16.9113,16.8121,16.8211,137805.0
2020-09-18 14:20:00,18.64,18.76,18.64,18.7,152903.0,16.8211,16.9294,16.8211,16.8752,152903.0
2020-09-18 14:30:00,18.69,18.72,18.62,18.64,168879.0,16.8662,16.8933,16.803,16.8211,168879.0
2020-09-18 14:40:00,18.64,18.67,18.58,18.6,227086.0,16.8211,16.8482,16.7669,16.785,227086.0
2020-09-18 14:50:00,18.61,18.61,18.52,18.58,378705.0,16.794,16.794,16.7128,16.7669,378705.0
2020-09-18 15:00:00,18.58,18.63,18.57,18.59,226374.0,16.7669,16.8121,16.7579,16.776,226374.0
2020-09-18 15:10:00,18.59,18.65,18.58,18.61,220972.0,16.776,16.8301,16.7669,16.794,220972.0
2020-09-18 15:20:00,18.62,18.62,18.55,18.59,303503.0,16.803,16.803,16.7399,16.776,303503.0
2020-09-18 15:30:00,18.58,18.63,18.54,18.6,353748.0,16.7669,16.8121,16.7308,16.785,353748.0
2020-09-18 15:40:00,18.59,18.63,18.57,18.63,449166.0,16.776,16.8121,16.7579,16.8121,449166.0
2020-09-18 15:50:00,18.63,18.74,18.58,18.73,1245744.0,16.8121,16.9113,16.7669,16.9023,1245744.0
2020-09-21 09:30:00,18.1,18.19,17.77,17.78,871352.0,16.3338,16.415,16.036,16.045,871352.0
2020-09-21 09:40:00,17.77,17.79,17.64,17.71,552039.0,16.036,16.054,15.9187,15.9818,552039.0
2020-09-21 09:50:00,17.71,17.77,17.64,17.71,387445.0,15.9818,16.036,15.9187,15.9818,387445.0
2020-09-21 10:00:00,17.71,17.81,17.57,17.57,420438.0,15.9818,16.0721,15.8555,15.8555,420438.0
2020-09-21 10:10:00,17.57,17.62,17.35,17.39,978862.0,15.8555,15.9006,15.657,15.6931,978862.0
2020-09-21 10:20:00,17.38,17.42,17.33,17.41,731203.0,15.684,15.7201,15.6389,15.7111,731203.0
2020-09-21 10:30:00,17.42,17.42,17.23,17.23,378981.0,15.7201,15.7201,15.5487,15.5487,378981.0
2020-09-21 10:40:00,17.23,17.3,17.18,17.25,382745.0,15.5487,15.6118,15.5035,15.5667,382745.0
2020-09-21 10:50:00,17.25,17.26,17.15,17.16,296913.0,15.5667,15.5757,15.4765,15.4855,296913.0
2020-09-21 11:00:00,17.16,17.36,17.15,17.3,326965.0,15.4855,15.666,15.4765,15.6118,326965.0
2020-09-21 11:10:00,17.3,17.32,17.16,17.19,319109.0,15.6118,15.6299,15.4855,15.5126,319109.0
2020-09-21 11:20:00,17.19,17.23,17.16,17.23,298916.0,15.5126,15.5487,15.4855,15.5487,298916.0
2020-09-21 11:30:00,17.22,17.26,17.16,17.21,353318.0,15.5396,15.5757,15.4855,15.5306,353318.0
2020-09-21 11:40:00,17.21,17.33,17.17,17.29,336327.0,15.5306,15.6389,15.4945,15.6028,336327.0
2020-09-21 11:50:00,17.29,17.33,17.26,17.29,185529.0,15.6028,15.6389,15.5757,15.6028,185529.0
2020-09-21 12:00:00,17.28,17.4,17.26,17.39,161048.0,15.5938,15.7021,15.5757,15.6931,161048.0
2020-09-21 12:10:00,17.39,17.39,17.26,17.28,220691.0,15.6931,15.6931,15.5757,15.5938,220691.0
2020-09-21 12:20:00,17.29,17.29,17.2,17.21,140052.0,15.6028,15.6028,15.5216,15.5306,140052.0
2020-09-21 12:30:00,17.21,17.28,17.18,17.26,208515.0,15.5306,15.5938,15.5035,15.5757,208515.0
2020-09-21 12:40:00,17.26,17.31,17.25,17.3,111140.0,15.5757,15.6209,15.5667,15.6118,111140.0
2020-09-21 12:50:00,17.3,17.3,17.23,17.26,137129.0,15.6118,15.6118,15.5487,15.5757,137129.0
2020-09-21 13:00:00,17.26,17.28,17.17,17.19,214952.0,15.5757,15.5938,15.4945,15.5126,214952.0
2020-09-21 13:10:00,17.19,17.25,17.17,17.21,199298.0,15.5126,15.5667,15.4945,15.5306,199298.0
2020-09-21 13:20:00,17.21,17.24,17.19,17.21,147233.0,15.5306,15.5577,15.5126,15.5306,147233.0
2020-09-21 13:30:00,17.21,17.25,17.18,17.23,184030.0,15.5306,15.5667,15.5035,15.5487,184030.0
2020-09-21 13:40:00,17.24,17.24,17.18,17.19,190454.0,15.5577,15.5577,15.5035,15.5126,190454.0
2020-09-21 13:50:00,17.19,17.22,17.16,17.19,175258.0,15.5126,15.5396,15.4855,15.5126,175258.0
2020-09-21 14:00:00,17.19,17.2,17.12,17.14,249030.0,15.5126,15.5216,15.4494,15.4675,249030.0
2020-09-21 14:10:00,17.15,17.18,17.12,17.14,160833.0,15.4765,15.5035,15.4494,15.4675,160833.0
2020-09-21 14:20:00,17.14,17.24,17.14,17.21,146850.0,15.4675,15.5577,15.4675,15.5306,146850.0
2020-09-21 14:30:00,17.2,17.21,17.1,17.11,309394.0,15.5216,15.5306,15.4314,15.4404,309394.0
2020-09-21 14:40:00,17.11,17.15,17.09,17.14,157721.0,15.4404,15.4765,15.4223,15.4675,157721.0
2020-09-21 14:50:00,17.15,17.23,17.14,17.21,215075.0,15.4765,15.5487,15.4675,15.5306,215075.0
2020-09-21 15:00:00,17.21,17.26,17.2,17.26,168336.0,15.5306,15.5757,15.5216,15.5757,168336.0
2020-09-21 15:10:00,17.26,17.33,17.25,17.31,291658.0,15.5757,15.6389,15.5667,15.6209,291658.0
2020-09-21 15:20:00,17.3,17.35,17.27,17.31,264889.0,15.6118,15.657,15.5848,15.6209,264889.0
2020-09-21 15:30:00,17.32,17.33,17.25,17.27,420556.0,15.6299,15.6389,15.5667,15.5848,420556.0
2020-09-21 15:40:00,17.28,17.29,17.22,17.25,528758.0,15.5938,15.6028,15.5396,15.5667,528758.0
2020-09-21 15:50:00,17.25,17.32,17.24,17.28,1129016.0,15.5667,15.6299,15.5577,15.5938,1129016.0
2020-09-22 09:30:00,17.41,17.66,17.32,17.64,620685.0,15.7111,15.9367,15.6299,15.9187,620685.0
2020-09-22 09:40:00,17.64,17.74,17.41,17.41,372446.0,15.9187,16.0089,15.7111,15.7111,372446.0
2020-09-22 09:50:00,17.41,17.45,17.35,17.37,304119.0,15.7111,15.7472,15.657,15.675,304119.0
2020-09-22 10:00:00,17.37,17.38,17.27,17.35,312121.0,15.675,15.684,15.5848,15.657,312121.0
2020-09-22 10:10:00,17.35,17.44,17.33,17.42,152228.0,15.657,15.7382,15.6389,15.7201,152228.0
2020-09-22 10:20:00,17.43,17.43,17.33,17.43,203360.0,15.7292,15.7292,15.6389,15.7292,203360.0
2020-09-22 10:30:00,17.44,17.49,17.41,17.44,211224.0,15.7382,15.7833,15.7111,15.7382,211224.0
2020-09-22 10:40:00,17.43,17.43,17.34,17.36,182989.0,15.7292,15.7292,15.6479,15.666,182989.0
2020-09-22 10:50:00,17.36,17.36,17.19,17.2,379909.0,15.666,15.666,15.5126,15.5216,379909.0
2020-09-22 11:00:00,17.2,17.26,17.17,17.26,166838.0,15.5216,15.5757,15.4945,15.5757,166838.0
2020-09-22 11:10:00,17.26,17.33,17.25,17.31,142663.0,15.5757,15.6389,15.5667,15.6209,142663.0
2020-09-22 11:20:00,17.31,17.38,17.3,17.36,130436.0,15.6209,15.684,15.6118,15.666,130436.0
2020-09-22 11:30:00,17.37,17.39,17.28,17.35,152437.0,15.675,15.6931,15.5938,15.657,152437.0
2020-09-22 11:40:00,17.35,17.45,17.34,17.45,120783.0,15.657,15.7472,15.6479,15.7472,120783.0
2020-09-22 11:50:00,17.44,17.48,17.43,17.45,110456.0,15.7382,15.7743,15.7292,15.7472,110456.0
2020-09-22 12:00:00,17.45,17.49,17.43,17.44,100517.0,15.7472,15.7833,15.7292,15.7382,100517.0
2020-09-22 12:10:00,17.44,17.44,17.37,17.38,75119.0,15.7382,15.7382,15.675,15.684,75119.0
2020-09-22 12:20:00,17.38,17.39,17.35,17.35,59394.0,15.684,15.6931,15.657,15.657,59394.0
2020-09-22 12:30:00,17.35,17.36,17.3,17.34,90675.0,15.657,15.666,15.6118,15.6479,90675.0
2020-09-22 12:40:00,17.33,17.36,17.31,17.32,83759.0,15.6389,15.666,15.6209,15.6299,83759.0
2020-09-22 12:50:00,17.32,17.34,17.28,17.3,64603.0,15.6299,15.6479,15.5938,15.6118,64603.0
2020-09-22 13:00:00,17.3,17.32,17.25,17.29,96767.0,15.6118,15.6299,15.5667,15.6028,96767.0
2020-09-22 13:10:00,17.29,17.31,17.25,17.27,108716.0,15.6028,15.6209,15.5667,15.5848,108716.0
2020-09-22 13:20:00,17.27,17.33,17.27,17.32,71862.0,15.5848,15.6389,15.5848,15.6299,71862.0
2020-09-22 13:30:00,17.32,17.35,17.29,17.35,109551.0,15.6299,15.657,15.6028,15.657,109551.0
2020-09-22 13:40:00,17.35,17.39,17.33,17.38,161458.0,15.657,15.6931,15.6389,15.684,161458.0
2020-09-22 13:50:00,17.38,17.38,17.31,17.34,112420.0,15.684,15.684,15.6209,15.6479,112420.0
2020-09-22 14:00:00,17.35,17.45,17.34,17.44,169882.0,15.657,15.7472,15.6479,15.7382,169882.0
2020-09-22 14:10:00,17.44,17.47,17.42,17.42,88867.0,15.7382,15.7653,15.7201,15.7201,88867.0
2020-09-22 14:20:00,17.43,17.43,17.37,17.42,94041.0,15.7292,15.7292,15.675,15.7201,94041.0
2020-09-22 14:30:00,17.43,17.47,17.42,17.46,103857.0,15.7292,15.7653,15.7201,15.7562,103857.0
2020-09-22 14:40:00,17.45,17.47,17.43,17.44,99927.0,15.7472,15.7653,15.7292,15.7382,99927.0
2020-09-22 14:50:00,17.44,17.44,17.4,17.4,125398.0,15.7382,15.7382,15.7021,15.7021,125398.0
2020-09-22 15:00:00,17.41,17.41,17.37,17.39,116357.0,15.7111,15.7111,15.675,15.6931,116357.0
2020-09-22 15:10:00,17.39,17.39,17.34,17.39,120769.0,15.6931,15.6931,15.6479,15.6931,120769.0
2020-09-22 15:20:00,17.39,17.41,17.35,17.39,156660.0,15.6931,15.7111,15.657,15.6931,156660.0
2020-09-22 15:30:00,17.39,17.39,17.31,17.32,206417.0,15.6931,15.6931,15.6209,15.6299,206417.0
2020-09-22 15:40:00,17.32,17.38,17.32,17.37,194268.0,15.6299,15.684,15.6299,15.675,194268.0
2020-09-22 15:50:00,17.37,17.37,17.31,17.33,569661.0,15.675,15.675,15.6209,15.6389,569661.0
2020-09-23 09:30:00,17.28,17.62,17.23,17.5,513084.0,15.5938,15.9006,15.5487,15.7923,513084.0
2020-09-23 09:40:00,17.51,17.54,17.35,17.43,239654.0,15.8013,15.8284,15.657,15.7292,239654.0
2020-09-23 09:50:00,17.44,17.45,17.33,17.37,206214.0,15.7382,15.7472,15.6389,15.675,206214.0
2020-09-23 10:00:00,17.37,17.38,17.26,17.27,187972.0,15.675,15.684,15.5757,15.5848,187972.0
2020-09-23 10:10:00,17.27,17.27,17.16,17.17,142738.0,15.5848,15.5848,15.4855,15.4945,142738.0
2020-09-23 10:20:00,17.16,17.26,17.16,17.22,96577.0,15.4855,15.5757,15.4855,15.5396,96577.0
2020-09-23 10:30:00,17.23,17.28,17.06,17.09,239323.0,15.5487,15.5938,15.3953,15.4223,239323.0
2020-09-23 10:40:00,17.09,17.19,17.08,17.16,146263.0,15.4223,15.5126,15.4133,15.4855,146263.0
2020-09-23 10:50:00,17.16,17.23,17.08,17.18,180745.0,15.4855,15.5487,15.4133,15.5035,180745.0
2020-09-23 11:00:00,17.19,17.27,17.14,17.19,183002.0,15.5126,15.5848,15.4675,15.5126,183002.0
2020-09-23 11:10:00,17.2,17.2,17.08,17.09,248445.0,15.5216,15.5216,15.4133,15.4223,248445.0
2020-09-23 11:20:00,17.1,17.11,17.02,17.04,177816.0,15.4314,15.4404,15.3592,15.3772,177816.0
2020-09-23 11:30:00,17.04,17.07,17.01,17.05,118276.0,15.3772,15.4043,15.3501,15.3862,118276.0
2020-09-23 11:40:00,17.05,17.06,16.98,16.98,215125.0,15.3862,15.3953,15.3231,15.3231,215125.0
2020-09-23 11:50:00,16.97,17.0,16.93,16.98,174959.0,15.314,15.3411,15.2779,15.3231,174959.0
2020-09-23 12:00:00,16.97,16.98,16.93,16.97,94984.0,15.314,15.3231,15.2779,15.314,94984.0
2020-09-23 12:10:00,16.97,17.04,16.96,17.02,71718.0,15.314,15.3772,15.305,15.3592,71718.0
2020-09-23 12:20:00,17.02,17.06,16.99,17.04,89679.0,15.3592,15.3953,15.3321,15.3772,89679.0
2020-09-23 12:30:00,17.03,17.12,17.0,17.12,129565.0,15.3682,15.4494,15.3411,15.4494,129565.0
2020-09-23 12:40:00,17.12,17.14,17.02,17.03,128664.0,15.4494,15.4675,15.3592,15.3682,128664.0
2020-09-23 12:50:00,17.03,17.06,17.01,17.05,86666.0,15.3682,15.3953,15.3501,15.3862,86666.0
2020-09-23 13:00:00,17.06,17.06,17.0,17.02,84814.0,15.3953,15.3953,15.3411,15.3592,84814.0
2020-09-23 13:10:00,17.03,17.1,17.01,17.1,117150.0,15.3682,15.4314,15.3501,15.4314,117150.0
2020-09-23 13:20:00,17.09,17.1,17.04,17.05,123632.0,15.4223,15.4314,15.3772,15.3862,123632.0
2020-09-23 13:30:00,17.05,17.07,17.0,17.0,99054.0,15.3862,15.4043,15.3411,15.3411,99054.0
2020-09-23 13:40:00,17.01,17.08,17.0,17.05,116025.0,15.3501,15.4133,15.3411,15.3862,116025.0
2020-09-23 13:50:00,17.04,17.08,17.01,17.05,148176.0,15.3772,15.4133,15.3501,15.3862,148176.0
2020-09-23 14:00:00,17.04,17.05,16.91,16.93,210504.0,15.3772,15.3862,15.2599,15.2779,210504.0
2020-09-23 14:10:00,16.93,16.94,16.79,16.8,244284.0,15.2779,15.287,15.1516,15.1606,244284.0
2020-09-23 14:20:00,16.8,16.89,16.77,16.8,235520.0,15.1606,15.2418,15.1336,15.1606,235520.0
2020-09-23 14:30:00,16.79,16.8,16.71,16.72,190663.0,15.1516,15.1606,15.0794,15.0884,190663.0
2020-09-23 14:40:00,16.72,16.72,16.65,16.69,245124.0,15.0884,15.0884,15.0253,15.0614,245124.0
2020-09-23 14:50:00,16.7,16.75,16.61,16.62,199993.0,15.0704,15.1155,14.9892,14.9982,199993.0
2020-09-23 15:00:00,16.63,16.69,16.59,16.65,327564.0,15.0072,15.0614,14.9711,15.0253,327564.0
2020-09-23 15:10:00,16.64,16.72,16.64,16.66,322606.0,15.0162,15.0884,15.0162,15.0343,322606.0
2020-09-23 15:20:00,16.66,16.7,16.61,16.7,337469.0,15.0343,15.0704,14.9892,15.0704,337469.0
2020-09-23 15:30:00,16.69,16.71,16.65,16.69,489226.0,15.0614,15.0794,15.0253,15.0614,489226.0
2020-09-23 15:40:00,16.69,16.72,16.64,16.67,434119.0,15.0614,15.0884,15.0162,15.0433,434119.0
2020-09-23 15:50:00,16.67,16.68,16.59,16.61,1262103.0,15.0433,15.0523,14.9711,14.9892,1262103.0
2020-09-24 09:30:00,16.34,16.42,16.04,16.05,1176614.0,14.7455,14.8177,14.4748,14.4838,1176614.0
2020-09-24 09:40:00,16.05,16.33,15.93,16.3,917104.0,14.4838,14.7365,14.3755,14.7094,917104.0
2020-09-24 09:50:00,16.3,16.38,16.11,16.18,535453.0,14.7094,14.7816,14.538,14.6011,535453.0
2020-09-24 10:00:00,16.18,16.47,16.17,16.44,579170.0,14.6011,14.8628,14.5921,14.8358,579170.0
2020-09-24 10:10:00,16.44,16.45,16.27,16.29,340042.0,14.8358,14.8448,14.6823,14.7004,340042.0
2020-09-24 10:20:00,16.27,16.3,16.16,16.23,278421.0,14.6823,14.7094,14.5831,14.6463,278421.0
2020-09-24 10:30:00,16.23,16.29,16.13,16.23,326698.0,14.6463,14.7004,14.556,14.6463,326698.0
2020-09-24 10:40:00,16.23,16.35,16.19,16.23,315207.0,14.6463,14.7545,14.6102,14.6463,315207.0
2020-09-24 10:50:00,16.23,16.29,16.14,16.27,266822.0,14.6463,14.7004,14.565,14.6823,266822.0
2020-09-24 11:00:00,16.27,16.34,16.24,16.3,294667.0,14.6823,14.7455,14.6553,14.7094,294667.0
2020-09-24 11:10:00,16.31,16.38,16.17,16.18,330578.0,14.7184,14.7816,14.5921,14.6011,330578.0
2020-09-24 11:20:00,16.18,16.3,16.16,16.29,272816.0,14.6011,14.7094,14.5831,14.7004,272816.0
2020-09-24 11:30:00,16.29,16.43,16.29,16.42,224587.0,14.7004,14.8267,14.7004,14.8177,224587.0
2020-09-24 11:40:00,16.41,16.44,16.35,16.41,204043.0,14.8087,14.8358,14.7545,14.8087,204043.0
2020-09-24 11:50:00,16.41,16.53,16.41,16.5,246526.0,14.8087,14.917,14.8087,14.8899,246526.0
2020-09-24 12:00:00,16.5,16.62,16.49,16.61,237572.0,14.8899,14.9982,14.8809,14.9892,237572.0
2020-09-24 12:10:00,16.6,16.67,16.55,16.66,216481.0,14.9801,15.0433,14.935,15.0343,216481.0
2020-09-24 12:20:00,16.66,16.69,16.6,16.6,209558.0,15.0343,15.0614,14.9801,14.9801,209558.0
2020-09-24 12:30:00,16.6,16.6,16.53,16.55,196820.0,14.9801,14.9801,14.917,14.935,196820.0
2020-09-24 12:40:00,16.55,16.6,16.53,16.6,173151.0,14.935,14.9801,14.917,14.9801,173151.0
2020-09-24 12:50:00,16.6,16.73,16.58,16.73,243392.0,14.9801,15.0975,14.9621,15.0975,243392.0
2020-09-24 13:00:00,16.73,16.78,16.71,16.77,179203.0,15.0975,15.1426,15.0794,15.1336,179203.0
2020-09-24 13:10:00,16.76,16.93,16.75,16.91,508411.0,15.1245,15.2779,15.1155,15.2599,508411.0
2020-09-24 13:20:00,16.92,16.98,16.89,16.93,322178.0,15.2689,15.3231,15.2418,15.2779,322178.0
2020-09-24 13:30:00,16.93,17.02,16.89,16.93,283403.0,15.2779,15.3592,15.2418,15.2779,283403.0
2020-09-24 13:40:00,16.93,16.97,16.89,16.91,264542.0,15.2779,15.314,15.2418,15.2599,264542.0
2020-09-24 13:50:00,16.91,17.08,16.91,16.95,219346.0,15.2599,15.4133,15.2599,15.296,219346.0
2020-09-24 14:00:00,16.95,16.99,16.9,16.95,206873.0,15.296,15.3321,15.2509,15.296,206873.0
2020-09-24 14:10:00,16.95,16.97,16.81,16.82,321734.0,15.296,15.314,15.1697,15.1787,321734.0
2020-09-24 14:20:00,16.82,16.84,16.75,16.76,155604.0,15.1787,15.1967,15.1155,15.1245,155604.0
2020-09-24 14:30:00,16.76,16.82,16.73,16.77,228849.0,15.1245,15.1787,15.0975,15.1336,228849.0
2020-09-24 14:40:00,16.77,16.82,16.67,16.68,158079.0,15.1336,15.1787,15.0433,15.0523,158079.0
2020-09-24 14:50:00,16.68,16.69,16.55,16.55,268034.0,15.0523,15.0614,14.935,14.935,268034.0
2020-09-24 15:00:00,16.56,16.6,16.53,16.55,312473.0,14.944,14.9801,14.917,14.935,312473.0
2020-09-24 15:10:00,16.55,16.64,16.5,16.51,218130.0,14.935,15.0162,14.8899,14.8989,218130.0
2020-09-24 15:20:00,16.51,16.53,16.45,16.53,242134.0,14.8989,14.917,14.8448,14.917,242134.0
2020-09-24 15:30:00,16.53,16.61,16.47,16.61,251927.0,14.917,14.9892,14.8628,14.9892,251927.0
2020-09-24 15:40:00,16.6,16.63,16.56,16.57,337064.0,14.9801,15.0072,14.944,14.9531,337064.0
2020-09-24 15:50:00,16.57,16.67,16.56,16.61,803894.0,14.9531,15.0433,14.944,14.9892,803894.0
2020-09-25 09:30:00,16.28,16.37,16.12,16.34,987591.0,14.6914,14.7726,14.547,14.7455,987591.0
2020-09-25 09:40:00,16.34,16.41,16.21,16.25,577985.0,14.7455,14.8087,14.6282,14.6643,577985.0
2020-09-25 09:50:00,16.27,16.32,16.17,16.25,515910.0,14.6823,14.7275,14.5921,14.6643,515910.0
2020-09-25 10:00:00,16.25,16.29,16.18,16.21,353200.0,14.6643,14.7004,14.6011,14.6282,353200.0
2020-09-25 10:10:00,16.21,16.22,16.07,16.2,338539.0,14.6282,14.6372,14.5019,14.6192,338539.0
2020-09-25 10:20:00,16.2,16.3,16.17,16.23,192483.0,14.6192,14.7094,14.5921,14.6463,192483.0
2020-09-25 10:30:00,16.23,16.24,16.12,16.23,201104.0,14.6463,14.6553,14.547,14.6463,201104.0
2020-09-25 10:40:00,16.23,16.27,16.15,16.16,193794.0,14.6463,14.6823,14.5741,14.5831,193794.0
2020-09-25 10:50:00,16.16,16.21,16.13,16.19,251984.0,14.5831,14.6282,14.556,14.6102,251984.0
2020-09-25 11:00:00,16.19,16.23,16.1,16.11,301135.0,14.6102,14.6463,14.5289,14.538,301135.0
2020-09-25 11:10:00,16.11,16.2,16.1,16.19,251285.0,14.538,14.6192,14.5289,14.6102,251285.0
2020-09-25 11:20:00,16.19,16.21,16.13,16.14,250252.0,14.6102,14.6282,14.556,14.565,250252.0
2020-09-25 11:30:00,16.14,16.18,16.11,16.12,225263.0,14.565,14.6011,14.538,14.547,225263.0
2020-09-25 11:40:00,16.12,16.13,16.0,16.03,352890.0,14.547,14.556,14.4387,14.4658,352890.0
2020-09-25 11:50:00,16.03,16.04,15.98,15.98,241888.0,14.4658,14.4748,14.4206,14.4206,241888.0
2020-09-25 12:00:00,15.99,16.03,15.97,16.0,195348.0,14.4297,14.4658,14.4116,14.4387,195348.0
2020-09-25 12:10:00,16.0,16.01,15.93,15.95,341287.0,14.4387,14.4477,14.3755,14.3936,341287.0
2020-09-25 12:20:00,15.95,15.96,15.9,15.91,193790.0,14.3936,14.4026,14.3485,14.3575,193790.0
2020-09-25 12:30:00,15.91,15.99,15.88,15.97,354104.0,14.3575,14.4297,14.3304,14.4116,354104.0
2020-09-25 12:40:00,15.97,16.0,15.94,15.95,95769.0,14.4116,14.4387,14.3846,14.3936,95769.0
2020-09-25 12:50:00,15.95,15.95,15.92,15.92,140454.0,14.3936,14.3936,14.3665,14.3665,140454.0
2020-09-25 13:00:00,15.93,15.96,15.9,15.92,286822.0,14.3755,14.4026,14.3485,14.3665,286822.0
2020-09-25 13:10:00,15.92,15.97,15.91,15.97,324933.0,14.3665,14.4116,14.3575,14.4116,324933.0
2020-09-25 13:20:00,15.96,16.02,15.96,15.97,435293.0,14.4026,14.4567,14.4026,14.4116,435293.0
2020-09-25 13:30:00,15.97,15.99,15.89,15.9,375600.0,14.4116,14.4297,14.3394,14.3485,375600.0
2020-09-25 13:40:00,15.9,15.95,15.89,15.9,205188.0,14.3485,14.3936,14.3394,14.3485,205188.0
2020-09-25 13:50:00,15.9,15.91,15.86,15.9,205052.0,14.3485,14.3575,14.3124,14.3485,205052.0
2020-09-25 14:00:00,15.9,15.91,15.86,15.89,227276.0,14.3485,14.3575,14.3124,14.3394,227276.0
2020-09-25 14:10:00,15.89,15.89,15.85,15.88,171655.0,14.3394,14.3394,14.3033,14.3304,171655.0
2020-09-25 14:20:00,15.88,15.9,15.84,15.9,309726.0,14.3304,14.3485,14.2943,14.3485,309726.0
2020-09-25 14:30:00,15.9,15.92,15.82,15.83,298934.0,14.3485,14.3665,14.2763,14.2853,298934.0
2020-09-25 14:40:00,15.82,15.87,15.82,15.87,342455.0,14.2763,14.3214,14.2763,14.3214,342455.0
2020-09-25 14:50:00,15.87,15.95,15.86,15.94,302522.0,14.3214,14.3936,14.3124,14.3846,302522.0
2020-09-25 15:00:00,15.94,16.03,15.93,16.03,384795.0,14.3846,14.4658,14.3755,14.4658,384795.0
2020-09-25 15:10:00,16.03,16.07,16.01,16.07,471665.0,14.4658,14.5019,14.4477,14.5019,471665.0
2020-09-25 15:20:00,16.06,16.07,16.01,16.04,486937.0,14.4928,14.5019,14.4477,14.4748,486937.0
2020-09-25 15:30:00,16.05,16.05,15.94,15.94,510912.0,14.4838,14.4838,14.3846,14.3846,510912.0
2020-09-25 15:40:00,15.94,15.96,15.91,15.94,619029.0,14.3846,14.4026,14.3575,14.3846,619029.0
2020-09-25 15:50:00,15.93,15.95,15.89,15.91,1209330.0,14.3755,14.3936,14.3394,14.3575,1209330.0
2020-09-28 09:30:00,16.36,16.5,16.26,16.36,855527.0,14.7636,14.8899,14.6733,14.7636,855527.0
2020-09-28 09:40:00,16.36,16.52,16.32,16.48,437818.0,14.7636,14.908,14.7275,14.8719,437818.0
2020-09-28 09:50:00,16.48,16.59,16.41,16.56,257181.0,14.8719,14.9711,14.8087,14.944,257181.0
2020-09-28 10:00:00,16.57,16.63,16.5,16.53,311725.0,14.9531,15.0072,14.8899,14.917,311725.0
2020-09-28 10:10:00,16.54,16.6,16.47,16.48,219388.0,14.926,14.9801,14.8628,14.8719,219388.0
2020-09-28 10:20:00,16.48,16.56,16.44,16.49,249117.0,14.8719,14.944,14.8358,14.8809,249117.0
2020-09-28 10:30:00,16.49,16.56,16.47,16.49,97664.0,14.8809,14.944,14.8628,14.8809,97664.0
2020-09-28 10:40:00,16.5,16.61,16.49,16.6,236894.0,14.8899,14.9892,14.8809,14.9801,236894.0
2020-09-28 10:50:00,16.6,16.68,16.58,16.68,248370.0,14.9801,15.0523,14.9621,15.0523,248370.0
2020-09-28 11:00:00,16.68,16.7,16.57,16.59,180783.0,15.0523,15.0704,14.9531,14.9711,180783.0
2020-09-28 11:10:00,16.59,16.61,16.52,16.55,159925.0,14.9711,14.9892,14.908,14.935,159925.0
2020-09-28 11:20:00,16.55,16.58,16.5,16.57,117648.0,14.935,14.9621,14.8899,14.9531,117648.0
2020-09-28 11:30:00,16.57,16.62,16.55,16.6,174229.0,14.9531,14.9982,14.935,14.9801,174229.0
2020-09-28 11:40:00,16.59,16.71,16.58,16.65,249200.0,14.9711,15.0794,14.9621,15.0253,249200.0
2020-09-28 11:50:00,16.65,16.73,16.62,16.73,175135.0,15.0253,15.0975,14.9982,15.0975,175135.0
2020-09-28 12:00:00,16.72,16.83,16.71,16.82,196335.0,15.0884,15.1877,15.0794,15.1787,196335.0
2020-09-28 12:10:00,16.82,16.85,16.78,16.79,132171.0,15.1787,15.2058,15.1426,15.1516,132171.0
2020-09-28 12:20:00,16.79,16.82,16.76,16.79,136260.0,15.1516,15.1787,15.1245,15.1516,136260.0
2020-09-28 12:30:00,16.8,16.81,16.73,16.75,100655.0,15.1606,15.1697,15.0975,15.1155,100655.0
2020-09-28 12:40:00,16.75,16.78,16.74,16.76,147816.0,15.1155,15.1426,15.1065,15.1245,147816.0
2020-09-28 12:50:00,16.76,16.78,16.71,16.71,106246.0,15.1245,15.1426,15.0794,15.0794,106246.0
2020-09-28 13:00:00,16.71,16.73,16.66,16.68,125310.0,15.0794,15.0975,15.0343,15.0523,125310.0
2020-09-28 13:10:00,16.68,16.73,16.67,16.68,252152.0,15.0523,15.0975,15.0433,15.0523,252152.0
2020-09-28 13:20:00,16.68,16.68,16.61,16.63,187121.0,15.0523,15.0523,14.9892,15.0072,187121.0
2020-09-28 13:30:00,16.64,16.67,16.57,16.57,184744.0,15.0162,15.0433,14.9531,14.9531,184744.0
2020-09-28 13:40:00,16.57,16.6,16.54,16.57,131355.0,14.9531,14.9801,14.926,14.9531,131355.0
2020-09-28 13:50:00,16.57,16.62,16.56,16.59,182250.0,14.9531,14.9982,14.944,14.9711,182250.0
2020-09-28 14:00:00,16.58,16.67,16.56,16.67,203302.0,14.9621,15.0433,14.944,15.0433,203302.0
2020-09-28 14:10:00,16.66,16.67,16.59,16.63,138042.0,15.0343,15.0433,14.9711,15.0072,138042.0
2020-09-28 14:20:00,16.63,16.64,16.57,16.59,88085.0,15.0072,15.0162,14.9531,14.9711,88085.0
2020-09-28 14:30:00,16.59,16.67,16.58,16.66,174291.0,14.9711,15.0433,14.9621,15.0343,174291.0
2020-09-28 14:40:00,16.66,16.74,16.64,16.73,201194.0,15.0343,15.1065,15.0162,15.0975,201194.0
2020-09-28 14:50:00,16.74,16.75,16.68,16.72,137487.0,15.1065,15.1155,15.0523,15.0884,137487.0
2020-09-28 15:00:00,16.72,16.73,16.64,16.65,138207.0,15.0884,15.0975,15.0162,15.0253,138207.0
2020-09-28 15:10:00,16.66,16.7,16.63,16.64,171641.0,15.0343,15.0704,15.0072,15.0162,171641.0
2020-09-28 15:20:00,16.64,16.64,16.56,16.63,177947.0,15.0162,15.0162,14.944,15.0072,177947.0
2020-09-28 15:30:00,16.63,16.63,16.53,16.55,301772.0,15.0072,15.0072,14.917,14.935,301772.0
2020-09-28 15:40:00,16.55,16.57,16.47,16.48,356576.0,14.935,14.9531,14.8628,14.8719,356576.0
2020-09-28 15:50:00,16.48,16.52,16.39,16.46,1011350.0,14.8719,14.908,14.7906,14.8538,1011350.0
2020-09-29 09:30:00,16.35,16.4,16.16,16.18,460393.0,14.7545,14.7997,14.5831,14.6011,460393.0
2020-09-29 09:40:00,16.18,16.19,16.0,16.0,603393.0,14.6011,14.6102,14.4387,14.4387,603393.0
2020-09-29 09:50:00,16.0,16.04,15.91,15.99,482003.0,14.4387,14.4748,14.3575,14.4297,482003.0
2020-09-29 10:00:00,15.99,16.07,15.95,16.0,204180.0,14.4297,14.5019,14.3936,14.4387,204180.0
2020-09-29 10:10:00,16.01,16.06,15.98,16.0,233422.0,14.4477,14.4928,14.4206,14.4387,233422.0
2020-09-29 10:20:00,16.0,16.06,15.99,15.99,262305.0,14.4387,14.4928,14.4297,14.4297,262305.0
2020-09-29 10:30:00,15.99,16.0,15.85,15.86,281774.0,14.4297,14.4387,14.3033,14.3124,281774.0
2020-09-29 10:40:00,15.85,15.93,15.85,15.9,207401.0,14.3033,14.3755,14.3033,14.3485,207401.0
2020-09-29 10:50:00,15.9,15.95,15.81,15.83,186708.0,14.3485,14.3936,14.2672,14.2853,186708.0
2020-09-29 11:00:00,15.83,15.84,15.71,15.74,405953.0,14.2853,14.2943,14.177,14.2041,405953.0
2020-09-29 11:10:00,15.74,15.79,15.69,15.76,222669.0,14.2041,14.2492,14.1589,14.2221,222669.0
2020-09-29 11:20:00,15.76,15.81,15.72,15.77,200644.0,14.2221,14.2672,14.186,14.2311,200644.0
2020-09-29 11:30:00,15.76,15.78,15.71,15.72,274869.0,14.2221,14.2402,14.177,14.186,274869.0
2020-09-29 11:40:00,15.71,15.72,15.64,15.69,347818.0,14.177,14.186,14.1138,14.1589,347818.0
2020-09-29 11:50:00,15.68,15.7,15.64,15.64,270214.0,14.1499,14.168,14.1138,14.1138,270214.0
2020-09-29 12:00:00,15.64,15.71,15.6,15.69,233627.0,14.1138,14.177,14.0777,14.1589,233627.0
2020-09-29 12:10:00,15.68,15.68,15.6,15.66,255154.0,14.1499,14.1499,14.0777,14.1319,255154.0
2020-09-29 12:20:00,15.66,15.67,15.6,15.62,194188.0,14.1319,14.1409,14.0777,14.0958,194188.0
2020-09-29 12:30:00,15.62,15.69,15.58,15.59,1263667.0,14.0958,14.1589,14.0597,14.0687,1263667.0
2020-09-29 12:40:00,15.58,15.61,15.47,15.61,700952.0,14.0597,14.0868,13.9604,14.0868,700952.0
2020-09-29 12:50:00,15.61,15.65,15.58,15.64,386393.0,14.0868,14.1228,14.0597,14.1138,386393.0
2020-09-29 13:00:00,15.64,15.65,15.57,15.62,385612.0,14.1138,14.1228,14.0507,14.0958,385612.0
2020-09-29 13:10:00,15.63,15.65,15.59,15.62,234970.0,14.1048,14.1228,14.0687,14.0958,234970.0
2020-09-29 13:20:00,15.63,15.66,15.59,15.64,291766.0,14.1048,14.1319,14.0687,14.1138,291766.0
2020-09-29 13:30:00,15.64,15.65,15.56,15.58,336374.0,14.1138,14.1228,14.0416,14.0597,336374.0
2020-09-29 13:40:00,15.58,15.61,15.54,15.56,169376.0,14.0597,14.0868,14.0236,14.0416,169376.0
2020-09-29 13:50:00,15.56,15.62,15.55,15.59,189405.0,14.0416,14.0958,14.0326,14.0687,189405.0
2020-09-29 14:00:00,15.59,15.61,15.57,15.6,371158.0,14.0687,14.0868,14.0507,14.0777,371158.0
2020-09-29 14:10:00,15.6,15.67,15.59,15.65,328512.0,14.0777,14.1409,14.0687,14.1228,328512.0
2020-09-29 14:20:00,15.64,15.66,15.6,15.61,333954.0,14.1138,14.1319,14.0777,14.0868,333954.0
2020-09-29 14:30:00,15.61,15.67,15.6,15.64,293151.0,14.0868,14.1409,14.0777,14.1138,293151.0
2020-09-29 14:40:00,15.65,15.66,15.61,15.65,211257.0,14.1228,14.1319,14.0868,14.1228,211257.0
2020-09-29 14:50:00,15.65,15.65,15.6,15.61,242386.0,14.1228,14.1228,14.0777,14.0868,242386.0
2020-09-29 15:00:00,15.62,15.63,15.59,15.61,219385.0,14.0958,14.1048,14.0687,14.0868,219385.0
2020-09-29 15:10:00,15.61,15.7,15.6,15.69,282866.0,14.0868,14.168,14.0777,14.1589,282866.0
2020-09-29 15:20:00,15.7,15.7,15.66,15.68,423368.0,14.168,14.168,14.1319,14.1499,423368.0
2020-09-29 15:30:00,15.69,15.7,15.65,15.65,511903.0,14.1589,14.168,14.1228,14.1228,511903.0
2020-09-29 15:40:00,15.65,15.68,15.62,15.65,457563.0,14.1228,14.1499,14.0958,14.1228,457563.0
2020-09-29 15:50:00,15.66,15.67,15.59,15.6,1036159.0,14.1319,14.1409,14.0687,14.0777,1036159.0
2020-09-30 09:30:00,15.81,15.9,15.75,15.82,672757.0,14.2672,14.3485,14.2131,14.2763,672757.0
2020-09-30 09:40:00,15.82,16.0,15.74,15.9,387454.0,14.2763,14.4387,14.2041,14.3485,387454.0
2020-09-30 09:50:00,15.9,15.92,15.78,15.83,378459.0,14.3485,14.3665,14.2402,14.2853,378459.0
2020-09-30 10:00:00,15.83,15.94,15.78,15.92,595881.0,14.2853,14.3846,14.2402,14.3665,595881.0
2020-09-30 10:10:00,15.93,15.95,15.81,15.83,198302.0,14.3755,14.3936,14.2672,14.2853,198302.0
2020-09-30 10:20:00,15.83,15.88,15.72,15.79,231237.0,14.2853,14.3304,14.186,14.2492,231237.0
2020-09-30 10:30:00,15.8,15.96,15.79,15.95,274307.0,14.2582,14.4026,14.2492,14.3936,274307.0
2020-09-30 10:40:00,15.95,16.02,15.92,15.97,256165.0,14.3936,14.4567,14.3665,14.4116,256165.0
2020-09-30 10:50:00,15.97,16.01,15.94,15.95,214294.0,14.4116,14.4477,14.3846,14.3936,214294.0
2020-09-30 11:00:00,15.94,15.96,15.85,15.86,167517.0,14.3846,14.4026,14.3033,14.3124,167517.0
2020-09-30 11:10:00,15.87,15.9,15.82,15.89,143197.0,14.3214,14.3485,14.2763,14.3394,143197.0
2020-09-30 11:20:00,15.89,15.98,15.82,15.83,231199.0,14.3394,14.4206,14.2763,14.2853,231199.0
2020-09-30 11:30:00,15.84,15.85,15.77,15.77,95966.0,14.2943,14.3033,14.2311,14.2311,95966.0
2020-09-30 11:40:00,15.78,15.81,15.75,15.78,170413.0,14.2402,14.2672,14.2131,14.2402,170413.0
2020-09-30 11:50:00,15.78,15.85,15.76,15.82,89319.0,14.2402,14.3033,14.2221,14.2763,89319.0
2020-09-30 12:00:00,15.83,15.85,15.8,15.82,141133.0,14.2853,14.3033,14.2582,14.2763,141133.0
2020-09-30 12:10:00,15.82,15.85,15.78,15.83,181697.0,14.2763,14.3033,14.2402,14.2853,181697.0
2020-09-30 12:20:00,15.83,15.93,15.82,15.91,127731.0,14.2853,14.3755,14.2763,14.3575,127731.0
2020-09-30 12:30:00,15.91,15.94,15.86,15.9,177061.0,14.3575,14.3846,14.3124,14.3485,177061.0
2020-09-30 12:40:00,15.91,15.94,15.88,15.93,133545.0,14.3575,14.3846,14.3304,14.3755,133545.0
2020-09-30 12:50:00,15.93,15.96,15.91,15.95,242277.0,14.3755,14.4026,14.3575,14.3936,242277.0
2020-09-30 13:00:00,15.94,15.95,15.87,15.89,144202.0,14.3846,14.3936,14.3214,14.3394,144202.0
2020-09-30 13:10:00,15.89,15.9,15.82,15.83,155901.0,14.3394,14.3485,14.2763,14.2853,155901.0
2020-09-30 13:20:00,15.83,15.87,15.81,15.81,207322.0,14.2853,14.3214,14.2672,14.2672,207322.0
2020-09-30 13:30:00,15.81,15.83,15.77,15.79,214188.0,14.2672,14.2853,14.2311,14.2492,214188.0
2020-09-30 13:40:00,15.8,15.81,15.71,15.72,207220.0,14.2582,14.2672,14.177,14.186,207220.0
2020-09-30 13:50:00,15.72,15.74,15.7,15.74,132764.0,14.186,14.2041,14.168,14.2041,132764.0
2020-09-30 14:00:00,15.73,15.79,15.72,15.79,130237.0,14.195,14.2492,14.186,14.2492,130237.0
2020-09-30 14:10:00,15.79,15.85,15.78,15.83,164700.0,14.2492,14.3033,14.2402,14.2853,164700.0
2020-09-30 14:20:00,15.82,15.83,15.65,15.69,331893.0,14.2763,14.2853,14.1228,14.1589,331893.0
2020-09-30 14:30:00,15.68,15.69,15.61,15.63,183514.0,14.1499,14.1589,14.0868,14.1048,183514.0
2020-09-30 14:40:00,15.63,15.65,15.53,15.56,247009.0,14.1048,14.1228,14.0146,14.0416,247009.0
2020-09-30 14:50:00,15.57,15.65,15.56,15.6,445796.0,14.0507,14.1228,14.0416,14.0777,445796.0
2020-09-30 15:00:00,15.61,15.62,15.54,15.54,465599.0,14.0868,14.0958,14.0236,14.0236,465599.0
2020-09-30 15:10:00,15.54,15.56,15.47,15.5,552017.0,14.0236,14.0416,13.9604,13.9875,552017.0
2020-09-30 15:20:00,15.51,15.52,15.42,15.49,859394.0,13.9965,14.0055,13.9153,13.9785,859394.0
2020-09-30 15:30:00,15.49,15.49,15.43,15.45,533527.0,13.9785,13.9785,13.9243,13.9424,533527.0
2020-09-30 15:40:00,15.45,15.54,15.43,15.54,638601.0,13.9424,14.0236,13.9243,14.0236,638601.0
2020-09-30 15:50:00,15.54,15.59,15.53,15.56,1528220.0,14.0236,14.0687,14.0146,14.0416,1528220.0
2020-10-01 09:30:00,15.36,15.53,15.21,15.42,666774.0,13.8611,14.0146,13.7258,13.9153,666774.0
2020-10-01 09:40:00,15.43,15.49,15.31,15.41,279511.0,13.9243,13.9785,13.816,13.9063,279511.0
2020-10-01 09:50:00,15.41,15.43,15.31,15.38,321272.0,13.9063,13.9243,13.816,13.8792,321272.0
2020-10-01 10:00:00,15.37,15.39,15.18,15.25,358547.0,13.8702,13.8882,13.6987,13.7619,358547.0
2020-10-01 10:10:00,15.25,15.31,15.19,15.27,205692.0,13.7619,13.816,13.7077,13.7799,205692.0
2020-10-01 10:20:00,15.27,15.28,15.14,15.2,260904.0,13.7799,13.789,13.6626,13.7168,260904.0
2020-10-01 10:30:00,15.19,15.22,15.11,15.14,353486.0,13.7077,13.7348,13.6355,13.6626,353486.0
2020-10-01 10:40:00,15.14,15.21,15.12,15.19,241554.0,13.6626,13.7258,13.6446,13.7077,241554.0
2020-10-01 10:50:00,15.2,15.22,15.14,15.19,273579.0,13.7168,13.7348,13.6626,13.7077,273579.0
2020-10-01 11:00:00,15.2,15.27,15.17,15.21,194848.0,13.7168,13.7799,13.6897,13.7258,194848.0
2020-10-01 11:10:00,15.22,15.22,15.12,15.13,286691.0,13.7348,13.7348,13.6446,13.6536,286691.0
2020-10-01 11:20:00,15.13,15.22,15.11,15.19,321232.0,13.6536,13.7348,13.6355,13.7077,321232.0
2020-10-01 11:30:00,15.19,15.22,15.16,15.18,164216.0,13.7077,13.7348,13.6807,13.6987,164216.0
2020-10-01 11:40:00,15.18,15.21,15.14,15.15,282521.0,13.6987,13.7258,13.6626,13.6716,282521.0
2020-10-01 11:50:00,15.16,15.18,15.12,15.17,179993.0,13.6807,13.6987,13.6446,13.6897,179993.0
2020-10-01 12:00:00,15.16,15.17,15.1,15.15,245872.0,13.6807,13.6897,13.6265,13.6716,245872.0
2020-10-01 12:10:00,15.15,15.16,15.1,15.12,211332.0,13.6716,13.6807,13.6265,13.6446,211332.0
2020-10-01 12:20:00,15.12,15.14,15.08,15.13,254241.0,13.6446,13.6626,13.6085,13.6536,254241.0
2020-10-01 12:30:00,15.13,15.16,15.11,15.13,181367.0,13.6536,13.6807,13.6355,13.6536,181367.0
2020-10-01 12:40:00,15.12,15.18,15.12,15.16,133004.0,13.6446,13.6987,13.6446,13.6807,133004.0
2020-10-01 12:50:00,15.16,15.2,15.13,15.17,135870.0,13.6807,13.7168,13.6536,13.6897,135870.0
2020-10-01 13:00:00,15.18,15.25,15.17,15.23,103946.0,13.6987,13.7619,13.6897,13.7438,103946.0
2020-10-01 13:10:00,15.23,15.27,15.2,15.26,108124.0,13.7438,13.7799,13.7168,13.7709,108124.0
2020-10-01 13:20:00,15.27,15.29,15.21,15.23,101573.0,13.7799,13.798,13.7258,13.7438,101573.0
2020-10-01 13:30:00,15.23,15.26,15.2,15.24,104272.0,13.7438,13.7709,13.7168,13.7529,104272.0
2020-10-01 13:40:00,15.24,15.24,15.12,15.12,200810.0,13.7529,13.7529,13.6446,13.6446,200810.0
2020-10-01 13:50:00,15.11,15.14,14.98,14.98,1012124.0,13.6355,13.6626,13.5182,13.5182,1012124.0
2020-10-01 14:00:00,14.99,15.0,14.89,14.91,558649.0,13.5273,13.5363,13.437,13.4551,558649.0
2020-10-01 14:10:00,14.91,14.97,14.89,14.96,359184.0,13.4551,13.5092,13.437,13.5002,359184.0
2020-10-01 14:20:00,14.96,15.06,14.93,15.04,319810.0,13.5002,13.5904,13.4731,13.5724,319810.0
2020-10-01 14:30:00,15.04,15.08,15.02,15.04,253867.0,13.5724,13.6085,13.5543,13.5724,253867.0
2020-10-01 14:40:00,15.04,15.07,15.01,15.03,238781.0,13.5724,13.5994,13.5453,13.5633,238781.0
2020-10-01 14:50:00,15.03,15.06,14.97,14.98,275969.0,13.5633,13.5904,13.5092,13.5182,275969.0
2020-10-01 15:00:00,14.98,15.0,14.93,15.0,549972.0,13.5182,13.5363,13.4731,13.5363,549972.0
2020-10-01 15:10:00,15.0,15.02,14.99,15.0,340559.0,13.5363,13.5543,13.5273,13.5363,340559.0
2020-10-01 15:20:00,15.0,15.01,14.93,14.94,244894.0,13.5363,13.5453,13.4731,13.4821,244894.0
2020-10-01 15:30:00,14.94,15.03,14.93,15.0,383794.0,13.4821,13.5633,13.4731,13.5363,383794.0
2020-10-01 15:40:00,15.0,15.01,14.88,14.92,709398.0,13.5363,13.5453,13.428,13.4641,709398.0
2020-10-01 15:50:00,14.92,15.05,14.91,15.02,1029582.0,13.4641,13.5814,13.4551,13.5543,1029582.0
2020-10-02 09:30:00,14.57,15.06,14.52,15.04,997679.0,13.1482,13.5904,13.1031,13.5724,997679.0
2020-10-02 09:40:00,15.03,15.08,14.91,15.01,579829.0,13.5633,13.6085,13.4551,13.5453,579829.0
2020-10-02 09:50:00,15.01,15.03,14.89,14.98,365356.0,13.5453,13.5633,13.437,13.5182,365356.0
2020-10-02 10:00:00,14.98,15.2,14.97,15.16,253514.0,13.5182,13.7168,13.5092,13.6807,253514.0
2020-10-02 10:10:00,15.15,15.17,15.08,15.1,299322.0,13.6716,13.6897,13.6085,13.6265,299322.0
2020-10-02 10:20:00,15.1,15.16,15.06,15.13,257463.0,13.6265,13.6807,13.5904,13.6536,257463.0
2020-10-02 10:30:00,15.13,15.16,15.03,15.06,179857.0,13.6536,13.6807,13.5633,13.5904,179857.0
2020-10-02 10:40:00,15.05,15.06,14.98,15.02,147040.0,13.5814,13.5904,13.5182,13.5543,147040.0
2020-10-02 10:50:00,15.02,15.08,14.97,15.03,154640.0,13.5543,13.6085,13.5092,13.5633,154640.0
2020-10-02 11:00:00,15.02,15.13,14.99,15.09,165896.0,13.5543,13.6536,13.5273,13.6175,165896.0
2020-10-02 11:10:00,15.09,15.17,15.06,15.15,146825.0,13.6175,13.6897,13.5904,13.6716,146825.0
2020-10-02 11:20:00,15.15,15.32,15.14,15.29,222162.0,13.6716,13.8251,13.6626,13.798,222162.0
2020-10-02 11:30:00,15.29,15.49,15.29,15.48,556311.0,13.798,13.9785,13.798,13.9694,556311.0
2020-10-02 11:40:00,15.48,15.5,15.39,15.45,207719.0,13.9694,13.9875,13.8882,13.9424,207719.0
2020-10-02 11:50:00,15.45,15.49,15.36,15.41,283160.0,13.9424,13.9785,13.8611,13.9063,283160.0
2020-10-02 12:00:00,15.4,15.5,15.35,15.5,171373.0,13.8972,13.9875,13.8521,13.9875,171373.0
2020-10-02 12:10:00,15.5,15.65,15.47,15.63,479374.0,13.9875,14.1228,13.9604,14.1048,479374.0
2020-10-02 12:20:00,15.64,15.66,15.51,15.54,253353.0,14.1138,14.1319,13.9965,14.0236,253353.0
2020-10-02 12:30:00,15.54,15.64,15.54,15.61,152437.0,14.0236,14.1138,14.0236,14.0868,152437.0
2020-10-02 12:40:00,15.62,15.68,15.59,15.6,588481.0,14.0958,14.1499,14.0687,14.0777,588481.0
2020-10-02 12:50:00,15.6,15.69,15.56,15.69,357925.0,14.0777,14.1589,14.0416,14.1589,357925.0
2020-10-02 13:00:00,15.69,15.73,15.61,15.62,215224.0,14.1589,14.195,14.0868,14.0958,215224.0
2020-10-02 13:10:00,15.61,15.66,15.59,15.62,270859.0,14.0868,14.1319,14.0687,14.0958,270859.0
2020-10-02 13:20:00,15.61,15.7,15.59,15.63,128998.0,14.0868,14.168,14.0687,14.1048,128998.0
2020-10-02 13:30:00,15.63,15.72,15.59,15.61,396492.0,14.1048,14.186,14.0687,14.0868,396492.0
2020-10-02 13:40:00,15.62,15.62,15.51,15.52,197843.0,14.0958,14.0958,13.9965,14.0055,197843.0
2020-10-02 13:50:00,15.52,15.57,15.5,15.54,184986.0,14.0055,14.0507,13.9875,14.0236,184986.0
2020-10-02 14:00:00,15.54,15.64,15.53,15.61,225841.0,14.0236,14.1138,14.0146,14.0868,225841.0
2020-10-02 14:10:00,15.61,15.64,15.59,15.62,115292.0,14.0868,14.1138,14.0687,14.0958,115292.0
2020-10-02 14:20:00,15.62,15.64,15.58,15.58,116916.0,14.0958,14.1138,14.0597,14.0597,116916.0
2020-10-02 14:30:00,15.59,15.63,15.56,15.6,117968.0,14.0687,14.1048,14.0416,14.0777,117968.0
2020-10-02 14:40:00,15.6,15.63,15.58,15.61,175406.0,14.0777,14.1048,14.0597,14.0868,175406.0
2020-10-02 14:50:00,15.61,15.62,15.56,15.6,155827.0,14.0868,14.0958,14.0416,14.0777,155827.0
2020-10-02 15:00:00,15.6,15.62,15.54,15.57,132551.0,14.0777,14.0958,14.0236,14.0507,132551.0
2020-10-02 15:10:00,15.57,15.61,15.51,15.56,250543.0,14.0507,14.0868,13.9965,14.0416,250543.0
2020-10-02 15:20:00,15.56,15.63,15.54,15.62,275035.0,14.0416,14.1048,14.0236,14.0958,275035.0
2020-10-02 15:30:00,15.62,15.66,15.56,15.57,246870.0,14.0958,14.1319,14.0416,14.0507,246870.0
2020-10-02 15:40:00,15.58,15.59,15.5,15.54,433798.0,14.0597,14.0687,13.9875,14.0236,433798.0
2020-10-02 15:50:00,15.55,15.59,15.51,15.58,891775.0,14.0326,14.0687,13.9965,14.0597,891775.0
2020-10-05 09:30:00,15.77,15.99,15.65,15.8,621795.0,14.2311,14.4297,14.1228,14.2582,621795.0
2020-10-05 09:40:00,15.81,15.84,15.72,15.75,268217.0,14.2672,14.2943,14.186,14.2131,268217.0
2020-10-05 09:50:00,15.74,15.89,15.74,15.83,363273.0,14.2041,14.3394,14.2041,14.2853,363273.0
2020-10-05 10:00:00,15.84,15.89,15.77,15.82,289293.0,14.2943,14.3394,14.2311,14.2763,289293.0
2020-10-05 10:10:00,15.82,15.9,15.72,15.85,423524.0,14.2763,14.3485,14.186,14.3033,423524.0
2020-10-05 10:20:00,15.86,15.86,15.66,15.67,650844.0,14.3124,14.3124,14.1319,14.1409,650844.0
2020-10-05 10:30:00,15.67,15.73,15.63,15.68,515735.0,14.1409,14.195,14.1048,14.1499,515735.0
2020-10-05 10:40:00,15.69,15.72,15.67,15.71,326275.0,14.1589,14.186,14.1409,14.177,326275.0
2020-10-05 10:50:00,15.71,15.75,15.68,15.73,226103.0,14.177,14.2131,14.1499,14.195,226103.0
2020-10-05 11:00:00,15.73,15.82,15.72,15.79,443814.0,14.195,14.2763,14.186,14.2492,443814.0
2020-10-05 11:10:00,15.78,15.85,15.75,15.82,250186.0,14.2402,14.3033,14.2131,14.2763,250186.0
2020-10-05 11:20:00,15.82,15.84,15.77,15.78,289236.0,14.2763,14.2943,14.2311,14.2402,289236.0
2020-10-05 11:30:00,15.78,15.82,15.76,15.79,172232.0,14.2402,14.2763,14.2221,14.2492,172232.0
2020-10-05 11:40:00,15.79,15.9,15.79,15.86,218870.0,14.2492,14.3485,14.2492,14.3124,218870.0
2020-10-05 11:50:00,15.86,15.88,15.79,15.8,115660.0,14.3124,14.3304,14.2492,14.2582,115660.0
2020-10-05 12:00:00,15.8,15.83,15.76,15.77,219348.0,14.2582,14.2853,14.2221,14.2311,219348.0
2020-10-05 12:10:00,15.78,15.82,15.77,15.78,120888.0,14.2402,14.2763,14.2311,14.2402,120888.0
2020-10-05 12:20:00,15.79,15.81,15.76,15.8,133726.0,14.2492,14.2672,14.2221,14.2582,133726.0
2020-10-05 12:30:00,15.81,15.82,15.78,15.82,104942.0,14.2672,14.2763,14.2402,14.2763,104942.0
2020-10-05 12:40:00,15.82,15.86,15.82,15.84,162123.0,14.2763,14.3124,14.2763,14.2943,162123.0
2020-10-05 12:50:00,15.83,15.83,15.73,15.74,176330.0,14.2853,14.2853,14.195,14.2041,176330.0
2020-10-05 13:00:00,15.74,15.77,15.7,15.71,112585.0,14.2041,14.2311,14.168,14.177,112585.0
2020-10-05 13:10:00,15.71,15.8,15.7,15.79,184312.0,14.177,14.2582,14.168,14.2492,184312.0
2020-10-05 13:20:00,15.79,15.87,15.76,15.87,107277.0,14.2492,14.3214,14.2221,14.3214,107277.0
2020-10-05 13:30:00,15.86,15.9,15.85,15.87,90167.0,14.3124,14.3485,14.3033,14.3214,90167.0
2020-10-05 13:40:00,15.86,15.89,15.81,15.84,131265.0,14.3124,14.3394,14.2672,14.2943,131265.0
2020-10-05 13:50:00,15.84,15.88,15.81,15.82,208694.0,14.2943,14.3304,14.2672,14.2763,208694.0
2020-10-05 14:00:00,15.82,15.83,15.76,15.77,127347.0,14.2763,14.2853,14.2221,14.2311,127347.0
2020-10-05 14:10:00,15.77,15.81,15.76,15.79,105961.0,14.2311,14.2672,14.2221,14.2492,105961.0
2020-10-05 14:20:00,15.79,15.86,15.76,15.85,206913.0,14.2492,14.3124,14.2221,14.3033,206913.0
2020-10-05 14:30:00,15.85,15.94,15.84,15.94,151791.0,14.3033,14.3846,14.2943,14.3846,151791.0
2020-10-05 14:40:00,15.93,15.96,15.91,15.92,225623.0,14.3755,14.4026,14.3575,14.3665,225623.0
2020-10-05 14:50:00,15.91,16.01,15.9,15.99,337657.0,14.3575,14.4477,14.3485,14.4297,337657.0
2020-10-05 15:00:00,16.0,16.02,15.96,16.02,186581.0,14.4387,14.4567,14.4026,14.4567,186581.0
2020-10-05 15:10:00,16.02,16.06,16.01,16.01,259050.0,14.4567,14.4928,14.4477,14.4477,259050.0
2020-10-05 15:20:00,16.01,16.08,15.98,16.08,296530.0,14.4477,14.5109,14.4206,14.5109,296530.0
2020-10-05 15:30:00,16.07,16.1,16.03,16.06,365988.0,14.5019,14.5289,14.4658,14.4928,365988.0
2020-10-05 15:40:00,16.06,16.13,16.06,16.09,583568.0,14.4928,14.556,14.4928,14.5199,583568.0
2020-10-05 15:50:00,16.09,16.1,16.03,16.07,860622.0,14.5199,14.5289,14.4658,14.5019,860622.0
2020-10-06 09:30:00,16.44,16.56,16.39,16.53,1009966.0,14.8358,14.944,14.7906,14.917,1009966.0
2020-10-06 09:40:00,16.54,16.54,16.29,16.37,482312.0,14.926,14.926,14.7004,14.7726,482312.0
2020-10-06 09:50:00,16.38,16.38,16.14,16.16,383705.0,14.7816,14.7816,14.565,14.5831,383705.0
2020-10-06 10:00:00,16.16,16.23,16.11,16.14,269396.0,14.5831,14.6463,14.538,14.565,269396.0
2020-10-06 10:10:00,16.14,16.31,16.14,16.3,234725.0,14.565,14.7184,14.565,14.7094,234725.0
2020-10-06 10:20:00,16.3,16.43,16.3,16.42,318276.0,14.7094,14.8267,14.7094,14.8177,318276.0
2020-10-06 10:30:00,16.42,16.43,16.3,16.32,246905.0,14.8177,14.8267,14.7094,14.7275,246905.0
2020-10-06 10:40:00,16.33,16.37,16.17,16.22,387419.0,14.7365,14.7726,14.5921,14.6372,387419.0
2020-10-06 10:50:00,16.21,16.29,16.2,16.25,244565.0,14.6282,14.7004,14.6192,14.6643,244565.0
2020-10-06 11:00:00,16.25,16.33,16.21,16.31,222796.0,14.6643,14.7365,14.6282,14.7184,222796.0
2020-10-06 11:10:00,16.31,16.33,16.2,16.23,184595.0,14.7184,14.7365,14.6192,14.6463,184595.0
2020-10-06 11:20:00,16.23,16.27,16.18,16.27,180345.0,14.6463,14.6823,14.6011,14.6823,180345.0
2020-10-06 11:30:00,16.27,16.35,16.23,16.34,305251.0,14.6823,14.7545,14.6463,14.7455,305251.0
2020-10-06 11:40:00,16.35,16.39,16.3,16.38,223769.0,14.7545,14.7906,14.7094,14.7816,223769.0
2020-10-06 11:50:00,16.38,16.38,16.32,16.34,200112.0,14.7816,14.7816,14.7275,14.7455,200112.0
2020-10-06 12:00:00,16.34,16.36,16.26,16.26,181929.0,14.7455,14.7636,14.6733,14.6733,181929.0
2020-10-06 12:10:00,16.27,16.28,16.21,16.23,168806.0,14.6823,14.6914,14.6282,14.6463,168806.0
2020-10-06 12:20:00,16.23,16.27,16.17,16.18,149266.0,14.6463,14.6823,14.5921,14.6011,149266.0
2020-10-06 12:30:00,16.18,16.18,16.13,16.13,129027.0,14.6011,14.6011,14.556,14.556,129027.0
2020-10-06 12:40:00,16.14,16.23,16.1,16.22,151825.0,14.565,14.6463,14.5289,14.6372,151825.0
2020-10-06 12:50:00,16.23,16.27,16.21,16.27,136851.0,14.6463,14.6823,14.6282,14.6823,136851.0
2020-10-06 13:00:00,16.27,16.34,16.26,16.33,185650.0,14.6823,14.7455,14.6733,14.7365,185650.0
2020-10-06 13:10:00,16.34,16.37,16.3,16.34,188497.0,14.7455,14.7726,14.7094,14.7455,188497.0
2020-10-06 13:20:00,16.34,16.36,16.28,16.29,115774.0,14.7455,14.7636,14.6914,14.7004,115774.0
2020-10-06 13:30:00,16.3,16.32,16.25,16.25,112451.0,14.7094,14.7275,14.6643,14.6643,112451.0
2020-10-06 13:40:00,16.25,16.27,16.23,16.25,152875.0,14.6643,14.6823,14.6463,14.6643,152875.0
2020-10-06 13:50:00,16.25,16.25,16.17,16.18,136807.0,14.6643,14.6643,14.5921,14.6011,136807.0
2020-10-06 14:00:00,16.18,16.25,16.18,16.2,156918.0,14.6011,14.6643,14.6011,14.6192,156918.0
2020-10-06 14:10:00,16.2,16.27,16.17,16.23,158017.0,14.6192,14.6823,14.5921,14.6463,158017.0
2020-10-06 14:20:00,16.23,16.27,16.17,16.2,122826.0,14.6463,14.6823,14.5921,14.6192,122826.0
2020-10-06 14:30:00,16.2,16.26,16.19,16.23,198481.0,14.6192,14.6733,14.6102,14.6463,198481.0
2020-10-06 14:40:00,16.23,16.31,16.17,16.18,260608.0,14.6463,14.7184,14.5921,14.6011,260608.0
2020-10-06 14:50:00,16.17,16.17,15.79,15.85,703314.0,14.5921,14.5921,14.2492,14.3033,703314.0
2020-10-06 15:00:00,15.85,15.85,15.65,15.76,357251.0,14.3033,14.3033,14.1228,14.2221,357251.0
2020-10-06 15:10:00,15.75,15.79,15.67,15.68,317237.0,14.2131,14.2492,14.1409,14.1499,317237.0
2020-10-06 15:20:00,15.68,15.77,15.64,15.76,326289.0,14.1499,14.2311,14.1138,14.2221,326289.0
2020-10-06 15:30:00,15.75,15.95,15.73,15.87,532901.0,14.2131,14.3936,14.195,14.3214,532901.0
2020-10-06 15:40:00,15.86,15.89,15.74,15.76,427911.0,14.3124,14.3394,14.2041,14.2221,427911.0
2020-10-06 15:50:00,15.76,15.76,15.65,15.67,1100223.0,14.2221,14.2221,14.1228,14.1409,1100223.0
2020-10-07 09:30:00,15.76,15.98,15.7,15.79,560495.0,14.2221,14.4206,14.168,14.2492,560495.0
2020-10-07 09:40:00,15.79,15.91,15.75,15.88,260808.0,14.2492,14.3575,14.2131,14.3304,260808.0
2020-10-07 09:50:00,15.87,15.88,15.75,15.76,172506.0,14.3214,14.3304,14.2131,14.2221,172506.0
2020-10-07 10:00:00,15.75,15.76,15.58,15.64,335584.0,14.2131,14.2221,14.0597,14.1138,335584.0
2020-10-07 10:10:00,15.63,15.75,15.61,15.74,235084.0,14.1048,14.2131,14.0868,14.2041,235084.0
2020-10-07 10:20:00,15.73,15.85,15.69,15.81,329214.0,14.195,14.3033,14.1589,14.2672,329214.0
2020-10-07 10:30:00,15.81,15.93,15.81,15.86,423030.0,14.2672,14.3755,14.2672,14.3124,423030.0
2020-10-07 10:40:00,15.87,15.91,15.82,15.89,508397.0,14.3214,14.3575,14.2763,14.3394,508397.0
2020-10-07 10:50:00,15.88,15.89,15.83,15.88,327121.0,14.3304,14.3394,14.2853,14.3304,327121.0
2020-10-07 11:00:00,15.88,15.91,15.79,15.91,637165.0,14.3304,14.3575,14.2492,14.3575,637165.0
2020-10-07 11:10:00,15.91,15.93,15.86,15.88,368054.0,14.3575,14.3755,14.3124,14.3304,368054.0
2020-10-07 11:20:00,15.87,15.89,15.76,15.78,291760.0,14.3214,14.3394,14.2221,14.2402,291760.0
2020-10-07 11:30:00,15.77,15.89,15.75,15.88,407271.0,14.2311,14.3394,14.2131,14.3304,407271.0
2020-10-07 11:40:00,15.89,15.91,15.83,15.85,162900.0,14.3394,14.3575,14.2853,14.3033,162900.0
2020-10-07 11:50:00,15.85,15.88,15.81,15.86,114801.0,14.3033,14.3304,14.2672,14.3124,114801.0
2020-10-07 12:00:00,15.87,15.87,15.81,15.83,77020.0,14.3214,14.3214,14.2672,14.2853,77020.0
2020-10-07 12:10:00,15.82,15.83,15.78,15.83,85593.0,14.2763,14.2853,14.2402,14.2853,85593.0
2020-10-07 12:20:00,15.84,15.87,15.8,15.87,154576.0,14.2943,14.3214,14.2582,14.3214,154576.0
2020-10-07 12:30:00,15.87,15.87,15.83,15.86,100932.0,14.3214,14.3214,14.2853,14.3124,100932.0
2020-10-07 12:40:00,15.86,15.88,15.84,15.86,111298.0,14.3124,14.3304,14.2943,14.3124,111298.0
2020-10-07 12:50:00,15.86,15.87,15.84,15.86,120501.0,14.3124,14.3214,14.2943,14.3124,120501.0
2020-10-07 13:00:00,15.86,15.88,15.84,15.86,105739.0,14.3124,14.3304,14.2943,14.3124,105739.0
2020-10-07 13:10:00,15.86,15.86,15.78,15.81,102704.0,14.3124,14.3124,14.2402,14.2672,102704.0
2020-10-07 13:20:00,15.81,15.84,15.79,15.83,133656.0,14.2672,14.2943,14.2492,14.2853,133656.0
2020-10-07 13:30:00,15.83,15.86,15.81,15.83,96389.0,14.2853,14.3124,14.2672,14.2853,96389.0
2020-10-07 13:40:00,15.84,15.89,15.82,15.89,110575.0,14.2943,14.3394,14.2763,14.3394,110575.0
2020-10-07 13:50:00,15.89,15.93,15.85,15.87,180887.0,14.3394,14.3755,14.3033,14.3214,180887.0
2020-10-07 14:00:00,15.87,15.94,15.87,15.9,82252.0,14.3214,14.3846,14.3214,14.3485,82252.0
2020-10-07 14:10:00,15.91,15.95,15.88,15.95,125160.0,14.3575,14.3936,14.3304,14.3936,125160.0
2020-10-07 14:20:00,15.94,16.0,15.93,16.0,172397.0,14.3846,14.4387,14.3755,14.4387,172397.0
2020-10-07 14:30:00,16.0,16.0,15.93,15.95,133595.0,14.4387,14.4387,14.3755,14.3936,133595.0
2020-10-07 14:40:00,15.95,16.0,15.93,15.96,107405.0,14.3936,14.4387,14.3755,14.4026,107405.0
2020-10-07 14:50:00,15.97,15.99,15.92,15.93,125810.0,14.4116,14.4297,14.3665,14.3755,125810.0
2020-10-07 15:00:00,15.93,15.95,15.9,15.93,152041.0,14.3755,14.3936,14.3485,14.3755,152041.0
2020-10-07 15:10:00,15.94,15.99,15.93,15.97,123350.0,14.3846,14.4297,14.3755,14.4116,123350.0
2020-10-07 15:20:00,15.97,16.03,15.97,16.01,181829.0,14.4116,14.4658,14.4116,14.4477,181829.0
2020-10-07 15:30:00,16.01,16.02,15.94,15.97,210533.0,14.4477,14.4567,14.3846,14.4116,210533.0
2020-10-07 15:40:00,15.96,15.99,15.95,15.99,260264.0,14.4026,14.4297,14.3936,14.4297,260264.0
2020-10-07 15:50:00,15.99,16.0,15.94,15.96,648149.0,14.4297,14.4387,14.3846,14.4026,648149.0
2020-10-08 09:30:00,16.12,16.14,15.97,16.1,518229.0,14.547,14.565,14.4116,14.5289,518229.0
2020-10-08 09:40:00,16.11,16.18,16.05,16.13,280334.0,14.538,14.6011,14.4838,14.556,280334.0
2020-10-08 09:50:00,16.13,16.22,16.06,16.13,339708.0,14.556,14.6372,14.4928,14.556,339708.0
2020-10-08 10:00:00,16.13,16.15,15.94,15.95,484093.0,14.556,14.5741,14.3846,14.3936,484093.0
2020-10-08 10:10:00,15.96,16.12,15.95,16.1,333148.0,14.4026,14.547,14.3936,14.5289,333148.0
2020-10-08 10:20:00,16.11,16.24,16.09,16.22,260762.0,14.538,14.6553,14.5199,14.6372,260762.0
2020-10-08 10:30:00,16.22,16.32,16.18,16.29,272951.0,14.6372,14.7275,14.6011,14.7004,272951.0
2020-10-08 10:40:00,16.28,16.33,16.24,16.3,272099.0,14.6914,14.7365,14.6553,14.7094,272099.0
2020-10-08 10:50:00,16.31,16.38,16.3,16.3,451712.0,14.7184,14.7816,14.7094,14.7094,451712.0
2020-10-08 11:00:00,16.3,16.37,16.27,16.32,258727.0,14.7094,14.7726,14.6823,14.7275,258727.0
2020-10-08 11:10:00,16.32,16.34,16.22,16.22,249919.0,14.7275,14.7455,14.6372,14.6372,249919.0
2020-10-08 11:20:00,16.22,16.24,16.17,16.23,348828.0,14.6372,14.6553,14.5921,14.6463,348828.0
2020-10-08 11:30:00,16.23,16.25,16.14,16.22,268607.0,14.6463,14.6643,14.565,14.6372,268607.0
2020-10-08 11:40:00,16.23,16.24,16.18,16.2,92184.0,14.6463,14.6553,14.6011,14.6192,92184.0
2020-10-08 11:50:00,16.21,16.25,16.13,16.23,485184.0,14.6282,14.6643,14.556,14.6463,485184.0
2020-10-08 12:00:00,16.23,16.26,16.2,16.21,264654.0,14.6463,14.6733,14.6192,14.6282,264654.0
2020-10-08 12:10:00,16.22,16.26,16.2,16.26,120358.0,14.6372,14.6733,14.6192,14.6733,120358.0
2020-10-08 12:20:00,16.25,16.27,16.21,16.22,60814.0,14.6643,14.6823,14.6282,14.6372,60814.0
2020-10-08 12:30:00,16.22,16.27,16.2,16.22,77182.0,14.6372,14.6823,14.6192,14.6372,77182.0
2020-10-08 12:40:00,16.21,16.24,16.19,16.2,80387.0,14.6282,14.6553,14.6102,14.6192,80387.0
2020-10-08 12:50:00,16.21,16.21,16.16,16.18,95872.0,14.6282,14.6282,14.5831,14.6011,95872.0
2020-10-08 13:00:00,16.18,16.21,16.15,16.18,77130.0,14.6011,14.6282,14.5741,14.6011,77130.0
2020-10-08 13:10:00,16.19,16.2,16.16,16.19,81383.0,14.6102,14.6192,14.5831,14.6102,81383.0
2020-10-08 13:20:00,16.19,16.23,16.17,16.22,95279.0,14.6102,14.6463,14.5921,14.6372,95279.0
2020-10-08 13:30:00,16.23,16.24,16.2,16.23,103584.0,14.6463,14.6553,14.6192,14.6463,103584.0
2020-10-08 13:40:00,16.22,16.33,16.21,16.32,211120.0,14.6372,14.7365,14.6282,14.7275,211120.0
2020-10-08 13:50:00,16.32,16.36,16.31,16.32,108949.0,14.7275,14.7636,14.7184,14.7275,108949.0
2020-10-08 14:00:00,16.32,16.39,16.3,16.39,166377.0,14.7275,14.7906,14.7094,14.7906,166377.0
2020-10-08 14:10:00,16.39,16.39,16.34,16.38,102173.0,14.7906,14.7906,14.7455,14.7816,102173.0
2020-10-08 14:20:00,16.38,16.4,16.34,16.35,118477.0,14.7816,14.7997,14.7455,14.7545,118477.0
2020-10-08 14:30:00,16.34,16.37,16.32,16.32,122706.0,14.7455,14.7726,14.7275,14.7275,122706.0
2020-10-08 14:40:00,16.32,16.37,16.31,16.36,118475.0,14.7275,14.7726,14.7184,14.7636,118475.0
2020-10-08 14:50:00,16.36,16.41,16.35,16.39,167682.0,14.7636,14.8087,14.7545,14.7906,167682.0
2020-10-08 15:00:00,16.39,16.42,16.36,16.39,147008.0,14.7906,14.8177,14.7636,14.7906,147008.0
2020-10-08 15:10:00,16.39,16.43,16.36,16.39,155811.0,14.7906,14.8267,14.7636,14.7906,155811.0
2020-10-08 15:20:00,16.39,16.44,16.39,16.42,211342.0,14.7906,14.8358,14.7906,14.8177,211342.0
2020-10-08 15:30:00,16.42,16.44,16.39,16.39,208618.0,14.8177,14.8358,14.7906,14.7906,208618.0
2020-10-08 15:40:00,16.39,16.4,16.35,16.39,312760.0,14.7906,14.7997,14.7545,14.7906,312760.0
2020-10-08 15:50:00,16.38,16.44,16.36,16.42,969974.0,14.7816,14.8358,14.7636,14.8177,969974.0
2020-10-09 09:30:00,16.58,16.6,16.26,16.37,927783.0,14.9621,14.9801,14.6733,14.7726,927783.0
2020-10-09 09:40:00,16.36,16.4,16.24,16.33,369594.0,14.7636,14.7997,14.6553,14.7365,369594.0
2020-10-09 09:50:00,16.32,16.39,16.27,16.35,195267.0,14.7275,14.7906,14.6823,14.7545,195267.0
2020-10-09 10:00:00,16.35,16.39,16.26,16.26,219499.0,14.7545,14.7906,14.6733,14.6733,219499.0
2020-10-09 10:10:00,16.25,16.3,16.18,16.3,221794.0,14.6643,14.7094,14.6011,14.7094,221794.0
2020-10-09 10:20:00,16.3,16.33,16.1,16.11,285145.0,14.7094,14.7365,14.5289,14.538,285145.0
2020-10-09 10:30:00,16.11,16.11,16.05,16.07,448614.0,14.538,14.538,14.4838,14.5019,448614.0
2020-10-09 10:40:00,16.07,16.15,16.07,16.14,366492.0,14.5019,14.5741,14.5019,14.565,366492.0
2020-10-09 10:50:00,16.14,16.19,16.09,16.12,266914.0,14.565,14.6102,14.5199,14.547,266914.0
2020-10-09 11:00:00,16.13,16.21,16.11,16.15,181312.0,14.556,14.6282,14.538,14.5741,181312.0
2020-10-09 11:10:00,16.15,16.2,16.13,16.16,199570.0,14.5741,14.6192,14.556,14.5831,199570.0
2020-10-09 11:20:00,16.16,16.23,16.15,16.18,221278.0,14.5831,14.6463,14.5741,14.6011,221278.0
2020-10-09 11:30:00,16.18,16.23,16.14,16.16,196986.0,14.6011,14.6463,14.565,14.5831,196986.0
2020-10-09 11:40:00,16.16,16.28,16.1,16.24,434919.0,14.5831,14.6914,14.5289,14.6553,434919.0
2020-10-09 11:50:00,16.25,16.37,16.24,16.32,371836.0,14.6643,14.7726,14.6553,14.7275,371836.0
2020-10-09 12:00:00,16.32,16.42,16.31,16.41,244907.0,14.7275,14.8177,14.7184,14.8087,244907.0
2020-10-09 12:10:00,16.41,16.43,16.33,16.38,145121.0,14.8087,14.8267,14.7365,14.7816,145121.0
2020-10-09 12:20:00,16.37,16.47,16.37,16.4,367169.0,14.7726,14.8628,14.7726,14.7997,367169.0
2020-10-09 12:30:00,16.4,16.44,16.38,16.43,93540.0,14.7997,14.8358,14.7816,14.8267,93540.0
2020-10-09 12:40:00,16.43,16.44,16.36,16.37,191185.0,14.8267,14.8358,14.7636,14.7726,191185.0
2020-10-09 12:50:00,16.37,16.38,16.28,16.29,222051.0,14.7726,14.7816,14.6914,14.7004,222051.0
2020-10-09 13:00:00,16.29,16.3,16.22,16.23,113802.0,14.7004,14.7094,14.6372,14.6463,113802.0
2020-10-09 13:10:00,16.24,16.3,16.22,16.26,149369.0,14.6553,14.7094,14.6372,14.6733,149369.0
2020-10-09 13:20:00,16.26,16.28,16.22,16.23,129500.0,14.6733,14.6914,14.6372,14.6463,129500.0
2020-10-09 13:30:00,16.23,16.3,16.23,16.3,153076.0,14.6463,14.7094,14.6463,14.7094,153076.0
2020-10-09 13:40:00,16.3,16.32,16.28,16.31,142371.0,14.7094,14.7275,14.6914,14.7184,142371.0
2020-10-09 13:50:00,16.31,16.34,16.3,16.34,160412.0,14.7184,14.7455,14.7094,14.7455,160412.0
2020-10-09 14:00:00,16.34,16.38,16.3,16.35,189785.0,14.7455,14.7816,14.7094,14.7545,189785.0
2020-10-09 14:10:00,16.35,16.36,16.3,16.31,110501.0,14.7545,14.7636,14.7094,14.7184,110501.0
2020-10-09 14:20:00,16.31,16.32,16.24,16.25,146919.0,14.7184,14.7275,14.6553,14.6643,146919.0
2020-10-09 14:30:00,16.26,16.3,16.24,16.27,170625.0,14.6733,14.7094,14.6553,14.6823,170625.0
2020-10-09 14:40:00,16.28,16.31,16.25,16.26,207829.0,14.6914,14.7184,14.6643,14.6733,207829.0
2020-10-09 14:50:00,16.26,16.27,16.23,16.24,156018.0,14.6733,14.6823,14.6463,14.6553,156018.0
2020-10-09 15:00:00,16.23,16.3,16.23,16.27,186294.0,14.6463,14.7094,14.6463,14.6823,186294.0
2020-10-09 15:10:00,16.27,16.29,16.25,16.28,154189.0,14.6823,14.7004,14.6643,14.6914,154189.0
2020-10-09 15:20:00,16.28,16.29,16.24,16.25,161602.0,14.6914,14.7004,14.6553,14.6643,161602.0
2020-10-09 15:30:00,16.25,16.25,16.17,16.18,293385.0,14.6643,14.6643,14.5921,14.6011,293385.0
2020-10-09 15:40:00,16.18,16.21,16.16,16.18,394469.0,14.6011,14.6282,14.5831,14.6011,394469.0
2020-10-09 15:50:00,16.17,16.24,16.16,16.22,666743.0,14.5921,14.6553,14.5831,14.6372,666743.0
2020-10-12 09:30:00,16.03,16.1,15.96,16.06,678374.0,14.4658,14.5289,14.4026,14.4928,678374.0
2020-10-12 09:40:00,16.06,16.2,16.01,16.02,306035.0,14.4928,14.6192,14.4477,14.4567,306035.0
2020-10-12 09:50:00,16.02,16.04,15.97,16.0,245900.0,14.4567,14.4748,14.4116,14.4387,245900.0
2020-10-12 10:00:00,15.99,16.09,15.98,16.02,245242.0,14.4297,14.5199,14.4206,14.4567,245242.0
2020-10-12 10:10:00,16.02,16.04,15.94,15.94,168262.0,14.4567,14.4748,14.3846,14.3846,168262.0
2020-10-12 10:20:00,15.95,16.1,15.93,16.09,489082.0,14.3936,14.5289,14.3755,14.5199,489082.0
2020-10-12 10:30:00,16.09,16.09,15.96,15.98,167429.0,14.5199,14.5199,14.4026,14.4206,167429.0
2020-10-12 10:40:00,15.97,15.99,15.92,15.96,415880.0,14.4116,14.4297,14.3665,14.4026,415880.0
2020-10-12 10:50:00,15.96,15.98,15.84,15.89,575561.0,14.4026,14.4206,14.2943,14.3394,575561.0
2020-10-12 11:00:00,15.89,15.9,15.76,15.83,1017210.0,14.3394,14.3485,14.2221,14.2853,1017210.0
2020-10-12 11:10:00,15.83,15.93,15.77,15.88,776577.0,14.2853,14.3755,14.2311,14.3304,776577.0
2020-10-12 11:20:00,15.87,15.93,15.85,15.88,294200.0,14.3214,14.3755,14.3033,14.3304,294200.0
2020-10-12 11:30:00,15.88,15.94,15.87,15.89,273247.0,14.3304,14.3846,14.3214,14.3394,273247.0
2020-10-12 11:40:00,15.88,15.93,15.83,15.87,288830.0,14.3304,14.3755,14.2853,14.3214,288830.0
2020-10-12 11:50:00,15.87,15.93,15.85,15.87,164963.0,14.3214,14.3755,14.3033,14.3214,164963.0
2020-10-12 12:00:00,15.87,15.9,15.86,15.89,157860.0,14.3214,14.3485,14.3124,14.3394,157860.0
2020-10-12 12:10:00,15.89,15.95,15.88,15.9,190450.0,14.3394,14.3936,14.3304,14.3485,190450.0
2020-10-12 12:20:00,15.9,15.92,15.87,15.9,180190.0,14.3485,14.3665,14.3214,14.3485,180190.0
2020-10-12 12:30:00,15.89,15.95,15.89,15.93,112287.0,14.3394,14.3936,14.3394,14.3755,112287.0
2020-10-12 12:40:00,15.93,15.93,15.87,15.88,185990.0,14.3755,14.3755,14.3214,14.3304,185990.0
2020-10-12 12:50:00,15.89,15.95,15.87,15.94,145843.0,14.3394,14.3936,14.3214,14.3846,145843.0
2020-10-12 13:00:00,15.94,15.95,15.9,15.92,80586.0,14.3846,14.3936,14.3485,14.3665,80586.0
2020-10-12 13:10:00,15.93,15.96,15.92,15.93,152982.0,14.3755,14.4026,14.3665,14.3755,152982.0
2020-10-12 13:20:00,15.93,15.99,15.93,15.98,93039.0,14.3755,14.4297,14.3755,14.4206,93039.0
2020-10-12 13:30:00,15.98,15.99,15.92,15.92,122827.0,14.4206,14.4297,14.3665,14.3665,122827.0
2020-10-12 13:40:00,15.93,15.94,15.88,15.92,104122.0,14.3755,14.3846,14.3304,14.3665,104122.0
2020-10-12 13:50:00,15.92,15.96,15.9,15.96,91520.0,14.3665,14.4026,14.3485,14.4026,91520.0
2020-10-12 14:00:00,15.95,15.98,15.94,15.97,169962.0,14.3936,14.4206,14.3846,14.4116,169962.0
2020-10-12 14:10:00,15.97,15.97,15.91,15.93,235135.0,14.4116,14.4116,14.3575,14.3755,235135.0
2020-10-12 14:20:00,15.92,15.95,15.88,15.91,313757.0,14.3665,14.3936,14.3304,14.3575,313757.0
2020-10-12 14:30:00,15.92,16.02,15.91,16.02,209079.0,14.3665,14.4567,14.3575,14.4567,209079.0
2020-10-12 14:40:00,16.02,16.04,15.97,15.98,136901.0,14.4567,14.4748,14.4116,14.4206,136901.0
2020-10-12 14:50:00,15.99,16.07,15.97,16.07,166006.0,14.4297,14.5019,14.4116,14.5019,166006.0
2020-10-12 15:00:00,16.07,16.11,16.0,16.08,370714.0,14.5019,14.538,14.4387,14.5109,370714.0
2020-10-12 15:10:00,16.09,16.16,16.07,16.14,231289.0,14.5199,14.5831,14.5019,14.565,231289.0
2020-10-12 15:20:00,16.15,16.2,16.14,16.14,148879.0,14.5741,14.6192,14.565,14.565,148879.0
2020-10-12 15:30:00,16.15,16.2,16.13,16.19,324408.0,14.5741,14.6192,14.556,14.6102,324408.0
2020-10-12 15:40:00,16.19,16.19,16.1,16.11,305193.0,14.6102,14.6102,14.5289,14.538,305193.0
2020-10-12 15:50:00,16.11,16.15,16.08,16.11,554698.0,14.538,14.5741,14.5109,14.538,554698.0
2020-10-13 09:30:00,15.96,16.03,15.8,15.91,807982.0,14.4026,14.4658,14.2582,14.3575,807982.0
2020-10-13 09:40:00,15.92,16.04,15.87,16.04,455018.0,14.3665,14.4748,14.3214,14.4748,455018.0
2020-10-13 09:50:00,16.03,16.06,15.98,15.99,306938.0,14.4658,14.4928,14.4206,14.4297,306938.0
2020-10-13 10:00:00,15.99,16.14,15.97,16.08,303581.0,14.4297,14.565,14.4116,14.5109,303581.0
2020-10-13 10:10:00,16.07,16.09,15.97,16.0,246161.0,14.5019,14.5199,14.4116,14.4387,246161.0
2020-10-13 10:20:00,15.99,16.02,15.95,15.95,167485.0,14.4297,14.4567,14.3936,14.3936,167485.0
2020-10-13 10:30:00,15.96,15.98,15.87,15.89,429205.0,14.4026,14.4206,14.3214,14.3394,429205.0
2020-10-13 10:40:00,15.88,15.89,15.7,15.71,492652.0,14.3304,14.3394,14.168,14.177,492652.0
2020-10-13 10:50:00,15.71,15.78,15.64,15.71,513545.0,14.177,14.2402,14.1138,14.177,513545.0
2020-10-13 11:00:00,15.72,15.76,15.66,15.68,217070.0,14.186,14.2221,14.1319,14.1499,217070.0
2020-10-13 11:10:00,15.67,15.71,15.63,15.68,201169.0,14.1409,14.177,14.1048,14.1499,201169.0
2020-10-13 11:20:00,15.68,15.68,15.57,15.58,416231.0,14.1499,14.1499,14.0507,14.0597,416231.0
2020-10-13 11:30:00,15.58,15.59,15.51,15.57,952871.0,14.0597,14.0687,13.9965,14.0507,952871.0
2020-10-13 11:40:00,15.57,15.65,15.56,15.6,421232.0,14.0507,14.1228,14.0416,14.0777,421232.0
2020-10-13 11:50:00,15.6,15.61,15.54,15.57,248677.0,14.0777,14.0868,14.0236,14.0507,248677.0
2020-10-13 12:00:00,15.57,15.61,15.55,15.6,179527.0,14.0507,14.0868,14.0326,14.0777,179527.0
2020-10-13 12:10:00,15.61,15.65,15.57,15.65,193158.0,14.0868,14.1228,14.0507,14.1228,193158.0
2020-10-13 12:20:00,15.64,15.67,15.6,15.61,262481.0,14.1138,14.1409,14.0777,14.0868,262481.0
2020-10-13 12:30:00,15.6,15.63,15.58,15.61,145513.0,14.0777,14.1048,14.0597,14.0868,145513.0
2020-10-13 12:40:00,15.61,15.71,15.58,15.71,157167.0,14.0868,14.177,14.0597,14.177,157167.0
2020-10-13 12:50:00,15.71,15.76,15.7,15.74,314937.0,14.177,14.2221,14.168,14.2041,314937.0
2020-10-13 13:00:00,15.74,15.78,15.72,15.72,115675.0,14.2041,14.2402,14.186,14.186,115675.0
2020-10-13 13:10:00,15.73,15.76,15.71,15.72,252382.0,14.195,14.2221,14.177,14.186,252382.0
2020-10-13 13:20:00,15.72,15.78,15.7,15.77,127513.0,14.186,14.2402,14.168,14.2311,127513.0
2020-10-13 13:30:00,15.77,15.8,15.75,15.79,138880.0,14.2311,14.2582,14.2131,14.2492,138880.0
2020-10-13 13:40:00,15.79,15.81,15.76,15.79,94540.0,14.2492,14.2672,14.2221,14.2492,94540.0
2020-10-13 13:50:00,15.78,15.79,15.74,15.76,120885.0,14.2402,14.2492,14.2041,14.2221,120885.0
2020-10-13 14:00:00,15.76,15.77,15.71,15.77,264377.0,14.2221,14.2311,14.177,14.2311,264377.0
2020-10-13 14:10:00,15.77,15.79,15.74,15.75,150470.0,14.2311,14.2492,14.2041,14.2131,150470.0
2020-10-13 14:20:00,15.74,15.75,15.68,15.69,176122.0,14.2041,14.2131,14.1499,14.1589,176122.0
2020-10-13 14:30:00,15.69,15.69,15.61,15.63,212381.0,14.1589,14.1589,14.0868,14.1048,212381.0
2020-10-13 14:40:00,15.63,15.63,15.57,15.59,165767.0,14.1048,14.1048,14.0507,14.0687,165767.0
2020-10-13 14:50:00,15.59,15.65,15.57,15.62,165276.0,14.0687,14.1228,14.0507,14.0958,165276.0
2020-10-13 15:00:00,15.61,15.65,15.6,15.65,129141.0,14.0868,14.1228,14.0777,14.1228,129141.0
2020-10-13 15:10:00,15.65,15.67,15.63,15.64,216032.0,14.1228,14.1409,14.1048,14.1138,216032.0
2020-10-13 15:20:00,15.64,15.7,15.63,15.68,212047.0,14.1138,14.168,14.1048,14.1499,212047.0
2020-10-13 15:30:00,15.68,15.72,15.66,15.72,313609.0,14.1499,14.186,14.1319,14.186,313609.0
2020-10-13 15:40:00,15.72,15.77,15.72,15.72,417301.0,14.186,14.2311,14.186,14.186,417301.0
2020-10-13 15:50:00,15.73,15.77,15.71,15.73,1046503.0,14.195,14.2311,14.177,14.195,1046503.0
2020-10-14 09:30:00,15.75,15.89,15.73,15.83,1060789.0,14.2131,14.3394,14.195,14.2853,1060789.0
2020-10-14 09:40:00,15.82,16.04,15.8,16.04,376951.0,14.2763,14.4748,14.2582,14.4748,376951.0
2020-10-14 09:50:00,16.04,16.12,16.02,16.09,445328.0,14.4748,14.547,14.4567,14.5199,445328.0
2020-10-14 10:00:00,16.08,16.15,16.04,16.06,313415.0,14.5109,14.5741,14.4748,14.4928,313415.0
2020-10-14 10:10:00,16.06,16.23,16.03,16.2,378357.0,14.4928,14.6463,14.4658,14.6192,378357.0
2020-10-14 10:20:00,16.2,16.28,16.17,16.18,792224.0,14.6192,14.6914,14.5921,14.6011,792224.0
2020-10-14 10:30:00,16.19,16.26,16.14,16.23,781423.0,14.6102,14.6733,14.565,14.6463,781423.0
2020-10-14 10:40:00,16.23,16.25,16.17,16.2,280272.0,14.6463,14.6643,14.5921,14.6192,280272.0
2020-10-14 10:50:00,16.2,16.35,16.18,16.33,568192.0,14.6192,14.7545,14.6011,14.7365,568192.0
2020-10-14 11:00:00,16.33,16.37,16.3,16.34,255891.0,14.7365,14.7726,14.7094,14.7455,255891.0
2020-10-14 11:10:00,16.34,16.45,16.27,16.44,333201.0,14.7455,14.8448,14.6823,14.8358,333201.0
2020-10-14 11:20:00,16.44,16.51,16.38,16.41,354489.0,14.8358,14.8989,14.7816,14.8087,354489.0
2020-10-14 11:30:00,16.41,16.48,16.38,16.46,236840.0,14.8087,14.8719,14.7816,14.8538,236840.0
2020-10-14 11:40:00,16.45,16.47,16.32,16.34,237396.0,14.8448,14.8628,14.7275,14.7455,237396.0
2020-10-14 11:50:00,16.33,16.35,16.28,16.31,282359.0,14.7365,14.7545,14.6914,14.7184,282359.0
2020-10-14 12:00:00,16.32,16.42,16.31,16.37,173310.0,14.7275,14.8177,14.7184,14.7726,173310.0
2020-10-14 12:10:00,16.38,16.38,16.27,16.28,218953.0,14.7816,14.7816,14.6823,14.6914,218953.0
2020-10-14 12:20:00,16.28,16.42,16.27,16.41,198969.0,14.6914,14.8177,14.6823,14.8087,198969.0
2020-10-14 12:30:00,16.4,16.44,16.33,16.37,209479.0,14.7997,14.8358,14.7365,14.7726,209479.0
2020-10-14 12:40:00,16.38,16.39,16.32,16.34,86902.0,14.7816,14.7906,14.7275,14.7455,86902.0
2020-10-14 12:50:00,16.35,16.35,16.3,16.32,111772.0,14.7545,14.7545,14.7094,14.7275,111772.0
2020-10-14 13:00:00,16.32,16.38,16.31,16.33,108496.0,14.7275,14.7816,14.7184,14.7365,108496.0
2020-10-14 13:10:00,16.33,16.37,16.3,16.36,115328.0,14.7365,14.7726,14.7094,14.7636,115328.0
2020-10-14 13:20:00,16.37,16.38,16.26,16.27,226305.0,14.7726,14.7816,14.6733,14.6823,226305.0
2020-10-14 13:30:00,16.28,16.29,16.24,16.26,136041.0,14.6914,14.7004,14.6553,14.6733,136041.0
2020-10-14 13:40:00,16.26,16.27,16.21,16.24,104394.0,14.6733,14.6823,14.6282,14.6553,104394.0
2020-10-14 13:50:00,16.24,16.25,16.18,16.19,134494.0,14.6553,14.6643,14.6011,14.6102,134494.0
2020-10-14 14:00:00,16.18,16.23,16.18,16.2,286839.0,14.6011,14.6463,14.6011,14.6192,286839.0
2020-10-14 14:10:00,16.19,16.2,16.11,16.15,153675.0,14.6102,14.6192,14.538,14.5741,153675.0
2020-10-14 14:20:00,16.16,16.17,16.09,16.12,255181.0,14.5831,14.5921,14.5199,14.547,255181.0
2020-10-14 14:30:00,16.11,16.12,16.01,16.02,213349.0,14.538,14.547,14.4477,14.4567,213349.0
2020-10-14 14:40:00,16.03,16.05,15.99,16.03,623278.0,14.4658,14.4838,14.4297,14.4658,623278.0
2020-10-14 14:50:00,16.02,16.04,15.96,15.98,317275.0,14.4567,14.4748,14.4026,14.4206,317275.0
2020-10-14 15:00:00,15.98,16.04,15.97,16.0,327829.0,14.4206,14.4748,14.4116,14.4387,327829.0
2020-10-14 15:10:00,16.0,16.02,15.96,15.96,171466.0,14.4387,14.4567,14.4026,14.4026,171466.0
2020-10-14 15:20:00,15.96,15.99,15.95,15.98,156246.0,14.4026,14.4297,14.3936,14.4206,156246.0
2020-10-14 15:30:00,15.99,16.01,15.9,15.9,293328.0,14.4297,14.4477,14.3485,14.3485,293328.0
2020-10-14 15:40:00,15.9,15.93,15.88,15.9,403039.0,14.3485,14.3755,14.3304,14.3485,403039.0
2020-10-14 15:50:00,15.89,15.95,15.88,15.95,1243280.0,14.3394,14.3936,14.3304,14.3936,1243280.0
2020-10-15 09:30:00,15.75,15.79,15.62,15.67,765964.0,14.2131,14.2492,14.0958,14.1409,765964.0
2020-10-15 09:40:00,15.67,15.71,15.55,15.67,614224.0,14.1409,14.177,14.0326,14.1409,614224.0
2020-10-15 09:50:00,15.67,15.71,15.61,15.67,314805.0,14.1409,14.177,14.0868,14.1409,314805.0
2020-10-15 10:00:00,15.67,15.79,15.66,15.72,273063.0,14.1409,14.2492,14.1319,14.186,273063.0
2020-10-15 10:10:00,15.71,15.8,15.68,15.75,183058.0,14.177,14.2582,14.1499,14.2131,183058.0
2020-10-15 10:20:00,15.75,15.84,15.75,15.83,163642.0,14.2131,14.2943,14.2131,14.2853,163642.0
2020-10-15 10:30:00,15.84,15.9,15.78,15.9,184178.0,14.2943,14.3485,14.2402,14.3485,184178.0
2020-10-15 10:40:00,15.89,15.97,15.87,15.94,231606.0,14.3394,14.4116,14.3214,14.3846,231606.0
2020-10-15 10:50:00,15.94,15.97,15.92,15.95,235573.0,14.3846,14.4116,14.3665,14.3936,235573.0
2020-10-15 11:00:00,15.95,16.04,15.93,16.03,412774.0,14.3936,14.4748,14.3755,14.4658,412774.0
2020-10-15 11:10:00,16.02,16.06,15.9,15.92,371652.0,14.4567,14.4928,14.3485,14.3665,371652.0
2020-10-15 11:20:00,15.92,15.95,15.84,15.86,295974.0,14.3665,14.3936,14.2943,14.3124,295974.0
2020-10-15 11:30:00,15.86,15.92,15.83,15.88,262147.0,14.3124,14.3665,14.2853,14.3304,262147.0
2020-10-15 11:40:00,15.88,15.95,15.87,15.95,268510.0,14.3304,14.3936,14.3214,14.3936,268510.0
2020-10-15 11:50:00,15.94,16.09,15.94,15.96,373160.0,14.3846,14.5199,14.3846,14.4026,373160.0
2020-10-15 12:00:00,15.96,16.0,15.93,15.94,181068.0,14.4026,14.4387,14.3755,14.3846,181068.0
2020-10-15 12:10:00,15.94,15.99,15.9,15.91,257583.0,14.3846,14.4297,14.3485,14.3575,257583.0
2020-10-15 12:20:00,15.91,15.96,15.9,15.93,143278.0,14.3575,14.4026,14.3485,14.3755,143278.0
2020-10-15 12:30:00,15.94,15.99,15.91,15.96,187512.0,14.3846,14.4297,14.3575,14.4026,187512.0
2020-10-15 12:40:00,15.95,16.0,15.93,15.99,144675.0,14.3936,14.4387,14.3755,14.4297,144675.0
2020-10-15 12:50:00,16.0,16.08,15.99,16.07,194589.0,14.4387,14.5109,14.4297,14.5019,194589.0
2020-10-15 13:00:00,16.07,16.15,16.04,16.14,260006.0,14.5019,14.5741,14.4748,14.565,260006.0
2020-10-15 13:10:00,16.15,16.26,16.12,16.25,472708.0,14.5741,14.6733,14.547,14.6643,472708.0
2020-10-15 13:20:00,16.25,16.32,16.23,16.32,250932.0,14.6643,14.7275,14.6463,14.7275,250932.0
2020-10-15 13:30:00,16.32,16.37,16.25,16.25,327278.0,14.7275,14.7726,14.6643,14.6643,327278.0
2020-10-15 13:40:00,16.25,16.31,16.24,16.26,192761.0,14.6643,14.7184,14.6553,14.6733,192761.0
2020-10-15 13:50:00,16.26,16.29,16.24,16.25,208695.0,14.6733,14.7004,14.6553,14.6643,208695.0
2020-10-15 14:00:00,16.25,16.29,16.24,16.25,211487.0,14.6643,14.7004,14.6553,14.6643,211487.0
2020-10-15 14:10:00,16.25,16.28,16.2,16.2,315007.0,14.6643,14.6914,14.6192,14.6192,315007.0
2020-10-15 14:20:00,16.2,16.32,16.18,16.31,315626.0,14.6192,14.7275,14.6011,14.7184,315626.0
2020-10-15 14:30:00,16.32,16.4,16.31,16.36,325958.0,14.7275,14.7997,14.7184,14.7636,325958.0
2020-10-15 14:40:00,16.35,16.41,16.28,16.29,349906.0,14.7545,14.8087,14.6914,14.7004,349906.0
2020-10-15 14:50:00,16.29,16.34,16.26,16.33,519778.0,14.7004,14.7455,14.6733,14.7365,519778.0
2020-10-15 15:00:00,16.33,16.4,16.33,16.37,265755.0,14.7365,14.7997,14.7365,14.7726,265755.0
2020-10-15 15:10:00,16.37,16.39,16.24,16.28,315584.0,14.7726,14.7906,14.6553,14.6914,315584.0
2020-10-15 15:20:00,16.28,16.34,16.26,16.32,313921.0,14.6914,14.7455,14.6733,14.7275,313921.0
2020-10-15 15:30:00,16.32,16.38,16.31,16.36,427587.0,14.7275,14.7816,14.7184,14.7636,427587.0
2020-10-15 15:40:00,16.35,16.4,16.32,16.33,592080.0,14.7545,14.7997,14.7275,14.7365,592080.0
2020-10-15 15:50:00,16.34,16.44,16.32,16.41,1551961.0,14.7455,14.8358,14.7275,14.8087,1551961.0
2020-10-16 09:30:00,15.62,16.26,15.5,15.73,2211381.0,14.0958,14.6733,13.9875,14.195,2211381.0
2020-10-16 09:40:00,15.74,15.8,15.66,15.68,893452.0,14.2041,14.2582,14.1319,14.1499,893452.0
2020-10-16 09:50:00,15.68,15.73,15.46,15.53,1137003.0,14.1499,14.195,13.9514,14.0146,1137003.0
2020-10-16 10:00:00,15.53,15.59,15.4,15.44,746784.0,14.0146,14.0687,13.8972,13.9333,746784.0
2020-10-16 10:10:00,15.43,15.53,15.31,15.44,1063175.0,13.9243,14.0146,13.816,13.9333,1063175.0
2020-10-16 10:20:00,15.44,15.48,15.32,15.45,652906.0,13.9333,13.9694,13.8251,13.9424,652906.0
2020-10-16 10:30:00,15.44,15.46,15.31,15.33,650125.0,13.9333,13.9514,13.816,13.8341,650125.0
2020-10-16 10:40:00,15.32,15.53,15.29,15.51,875061.0,13.8251,14.0146,13.798,13.9965,875061.0
2020-10-16 10:50:00,15.51,15.51,15.3,15.31,672154.0,13.9965,13.9965,13.807,13.816,672154.0
2020-10-16 11:00:00,15.31,15.33,15.25,15.32,890486.0,13.816,13.8341,13.7619,13.8251,890486.0
2020-10-16 11:10:00,15.31,15.38,15.24,15.27,932058.0,13.816,13.8792,13.7529,13.7799,932058.0
2020-10-16 11:20:00,15.27,15.27,15.15,15.19,1438037.0,13.7799,13.7799,13.6716,13.7077,1438037.0
2020-10-16 11:30:00,15.19,15.23,15.1,15.2,1210769.0,13.7077,13.7438,13.6265,13.7168,1210769.0
2020-10-16 11:40:00,15.19,15.2,15.09,15.1,804955.0,13.7077,13.7168,13.6175,13.6265,804955.0
2020-10-16 11:50:00,15.11,15.13,15.03,15.04,929793.0,13.6355,13.6536,13.5633,13.5724,929793.0
2020-10-16 12:00:00,15.04,15.15,15.02,15.11,830205.0,13.5724,13.6716,13.5543,13.6355,830205.0
2020-10-16 12:10:00,15.12,15.27,15.11,15.24,987986.0,13.6446,13.7799,13.6355,13.7529,987986.0
2020-10-16 12:20:00,15.24,15.28,15.18,15.23,628943.0,13.7529,13.789,13.6987,13.7438,628943.0
2020-10-16 12:30:00,15.23,15.24,15.15,15.19,438880.0,13.7438,13.7529,13.6716,13.7077,438880.0
2020-10-16 12:40:00,15.19,15.26,15.09,15.1,1013859.0,13.7077,13.7709,13.6175,13.6265,1013859.0
2020-10-16 12:50:00,15.09,15.14,15.08,15.09,355412.0,13.6175,13.6626,13.6085,13.6175,355412.0
2020-10-16 13:00:00,15.1,15.19,15.07,15.13,607702.0,13.6265,13.7077,13.5994,13.6536,607702.0
2020-10-16 13:10:00,15.14,15.16,15.11,15.12,511614.0,13.6626,13.6807,13.6355,13.6446,511614.0
2020-10-16 13:20:00,15.11,15.12,15.07,15.08,386729.0,13.6355,13.6446,13.5994,13.6085,386729.0
2020-10-16 13:30:00,15.08,15.09,15.03,15.04,295762.0,13.6085,13.6175,13.5633,13.5724,295762.0
2020-10-16 13:40:00,15.04,15.11,15.03,15.1,385260.0,13.5724,13.6355,13.5633,13.6265,385260.0
2020-10-16 13:50:00,15.1,15.16,15.08,15.15,540646.0,13.6265,13.6807,13.6085,13.6716,540646.0
2020-10-16 14:00:00,15.15,15.15,15.04,15.09,632979.0,13.6716,13.6716,13.5724,13.6175,632979.0
2020-10-16 14:10:00,15.09,15.1,15.05,15.06,238778.0,13.6175,13.6265,13.5814,13.5904,238778.0
2020-10-16 14:20:00,15.06,15.06,15.02,15.02,460877.0,13.5904,13.5904,13.5543,13.5543,460877.0
2020-10-16 14:30:00,15.03,15.05,15.02,15.04,502277.0,13.5633,13.5814,13.5543,13.5724,502277.0
2020-10-16 14:40:00,15.04,15.05,14.94,14.95,1410561.0,13.5724,13.5814,13.4821,13.4912,1410561.0
2020-10-16 14:50:00,14.95,15.02,14.91,15.01,864416.0,13.4912,13.5543,13.4551,13.5453,864416.0
2020-10-16 15:00:00,15.01,15.02,14.95,14.99,810413.0,13.5453,13.5543,13.4912,13.5273,810413.0
2020-10-16 15:10:00,14.99,15.0,14.94,14.99,678137.0,13.5273,13.5363,13.4821,13.5273,678137.0
2020-10-16 15:20:00,14.99,15.0,14.95,14.99,939984.0,13.5273,13.5363,13.4912,13.5273,939984.0
2020-10-16 15:30:00,14.98,15.03,14.96,14.96,1594369.0,13.5182,13.5633,13.5002,13.5002,1594369.0
2020-10-16 15:40:00,14.96,14.97,14.9,14.95,2120687.0,13.5002,13.5092,13.446,13.4912,2120687.0
2020-10-16 15:50:00,14.94,15.05,14.92,14.95,3874141.0,13.4821,13.5814,13.4641,13.4912,3874141.0
2020-10-19 09:30:00,15.16,15.28,15.06,15.23,1520087.0,13.6807,13.789,13.5904,13.7438,1520087.0
2020-10-19 09:40:00,15.22,15.34,15.19,15.32,746296.0,13.7348,13.8431,13.7077,13.8251,746296.0
2020-10-19 09:50:00,15.32,15.39,15.29,15.34,590205.0,13.8251,13.8882,13.798,13.8431,590205.0
2020-10-19 10:00:00,15.34,15.34,15.2,15.21,492172.0,13.8431,13.8431,13.7168,13.7258,492172.0
2020-10-19 10:10:00,15.2,15.37,15.16,15.36,454215.0,13.7168,13.8702,13.6807,13.8611,454215.0
2020-10-19 10:20:00,15.36,15.37,15.25,15.28,308316.0,13.8611,13.8702,13.7619,13.789,308316.0
2020-10-19 10:30:00,15.28,15.36,15.27,15.34,342359.0,13.789,13.8611,13.7799,13.8431,342359.0
2020-10-19 10:40:00,15.34,15.39,15.31,15.36,434248.0,13.8431,13.8882,13.816,13.8611,434248.0
2020-10-19 10:50:00,15.36,15.44,15.35,15.4,517419.0,13.8611,13.9333,13.8521,13.8972,517419.0
2020-10-19 11:00:00,15.4,15.41,15.23,15.25,582014.0,13.8972,13.9063,13.7438,13.7619,582014.0
2020-10-19 11:10:00,15.24,15.31,15.23,15.26,344059.0,13.7529,13.816,13.7438,13.7709,344059.0
2020-10-19 11:20:00,15.26,15.28,15.2,15.27,377846.0,13.7709,13.789,13.7168,13.7799,377846.0
2020-10-19 11:30:00,15.27,15.32,15.23,15.26,193623.0,13.7799,13.8251,13.7438,13.7709,193623.0
2020-10-19 11:40:00,15.26,15.29,15.24,15.29,145243.0,13.7709,13.798,13.7529,13.798,145243.0
2020-10-19 11:50:00,15.29,15.33,15.27,15.32,187311.0,13.798,13.8341,13.7799,13.8251,187311.0
2020-10-19 12:00:00,15.32,15.34,15.3,15.31,271776.0,13.8251,13.8431,13.807,13.816,271776.0
2020-10-19 12:10:00,15.31,15.32,15.28,15.29,196637.0,13.816,13.8251,13.789,13.798,196637.0
2020-10-19 12:20:00,15.3,15.33,15.24,15.25,298633.0,13.807,13.8341,13.7529,13.7619,298633.0
2020-10-19 12:30:00,15.25,15.26,15.21,15.21,157092.0,13.7619,13.7709,13.7258,13.7258,157092.0
2020-10-19 12:40:00,15.21,15.22,15.18,15.19,223792.0,13.7258,13.7348,13.6987,13.7077,223792.0
2020-10-19 12:50:00,15.2,15.2,15.14,15.16,206466.0,13.7168,13.7168,13.6626,13.6807,206466.0
2020-10-19 13:00:00,15.16,15.17,15.11,15.13,188012.0,13.6807,13.6897,13.6355,13.6536,188012.0
2020-10-19 13:10:00,15.13,15.16,15.1,15.13,257029.0,13.6536,13.6807,13.6265,13.6536,257029.0
2020-10-19 13:20:00,15.12,15.13,15.07,15.08,219917.0,13.6446,13.6536,13.5994,13.6085,219917.0
2020-10-19 13:30:00,15.09,15.15,15.05,15.14,506090.0,13.6175,13.6716,13.5814,13.6626,506090.0
2020-10-19 13:40:00,15.14,15.14,15.09,15.12,235184.0,13.6626,13.6626,13.6175,13.6446,235184.0
2020-10-19 13:50:00,15.12,15.15,15.09,15.12,237631.0,13.6446,13.6716,13.6175,13.6446,237631.0
2020-10-19 14:00:00,15.12,15.13,15.08,15.1,255949.0,13.6446,13.6536,13.6085,13.6265,255949.0
2020-10-19 14:10:00,15.1,15.12,15.07,15.1,189344.0,13.6265,13.6446,13.5994,13.6265,189344.0
2020-10-19 14:20:00,15.1,15.14,15.09,15.12,181677.0,13.6265,13.6626,13.6175,13.6446,181677.0
2020-10-19 14:30:00,15.12,15.12,15.04,15.06,271119.0,13.6446,13.6446,13.5724,13.5904,271119.0
2020-10-19 14:40:00,15.07,15.08,15.0,15.02,315945.0,13.5994,13.6085,13.5363,13.5543,315945.0
2020-10-19 14:50:00,15.02,15.05,14.96,14.97,613755.0,13.5543,13.5814,13.5002,13.5092,613755.0
2020-10-19 15:00:00,14.97,14.98,14.91,14.97,407771.0,13.5092,13.5182,13.4551,13.5092,407771.0
2020-10-19 15:10:00,14.98,15.02,14.93,14.93,362990.0,13.5182,13.5543,13.4731,13.4731,362990.0
2020-10-19 15:20:00,14.94,14.97,14.92,14.96,409113.0,13.4821,13.5092,13.4641,13.5002,409113.0
2020-10-19 15:30:00,14.96,15.05,14.94,15.05,566398.0,13.5002,13.5814,13.4821,13.5814,566398.0
2020-10-19 15:40:00,15.04,15.05,14.99,15.02,658701.0,13.5724,13.5814,13.5273,13.5543,658701.0
2020-10-19 15:50:00,15.02,15.03,14.99,15.01,1048028.0,13.5543,13.5633,13.5273,13.5453,1048028.0
2020-10-20 09:30:00,15.24,15.41,15.18,15.39,823233.0,13.7529,13.9063,13.6987,13.8882,823233.0
2020-10-20 09:40:00,15.39,15.45,15.36,15.38,525190.0,13.8882,13.9424,13.8611,13.8792,525190.0
2020-10-20 09:50:00,15.38,15.48,15.37,15.43,493385.0,13.8792,13.9694,13.8702,13.9243,493385.0
2020-10-20 10:00:00,15.43,15.44,15.3,15.32,418703.0,13.9243,13.9333,13.807,13.8251,418703.0
2020-10-20 10:10:00,15.32,15.35,15.2,15.25,293907.0,13.8251,13.8521,13.7168,13.7619,293907.0
2020-10-20 10:20:00,15.24,15.36,15.22,15.36,445806.0,13.7529,13.8611,13.7348,13.8611,445806.0
2020-10-20 10:30:00,15.36,15.44,15.32,15.43,271662.0,13.8611,13.9333,13.8251,13.9243,271662.0
2020-10-20 10:40:00,15.43,15.53,15.42,15.5,823143.0,13.9243,14.0146,13.9153,13.9875,823143.0
2020-10-20 10:50:00,15.5,15.63,15.49,15.62,831660.0,13.9875,14.1048,13.9785,14.0958,831660.0
2020-10-20 11:00:00,15.61,15.63,15.53,15.55,562171.0,14.0868,14.1048,14.0146,14.0326,562171.0
2020-10-20 11:10:00,15.56,15.58,15.53,15.54,960783.0,14.0416,14.0597,14.0146,14.0236,960783.0
2020-10-20 11:20:00,15.53,15.64,15.52,15.63,477682.0,14.0146,14.1138,14.0055,14.1048,477682.0
2020-10-20 11:30:00,15.64,15.65,15.58,15.63,514867.0,14.1138,14.1228,14.0597,14.1048,514867.0
2020-10-20 11:40:00,15.64,15.64,15.54,15.55,463380.0,14.1138,14.1138,14.0236,14.0326,463380.0
2020-10-20 11:50:00,15.55,15.56,15.43,15.43,368926.0,14.0326,14.0416,13.9243,13.9243,368926.0
2020-10-20 12:00:00,15.43,15.48,15.41,15.42,189580.0,13.9243,13.9694,13.9063,13.9153,189580.0
2020-10-20 12:10:00,15.43,15.45,15.39,15.42,205686.0,13.9243,13.9424,13.8882,13.9153,205686.0
2020-10-20 12:20:00,15.42,15.42,15.37,15.41,144627.0,13.9153,13.9153,13.8702,13.9063,144627.0
2020-10-20 12:30:00,15.41,15.55,15.39,15.52,547103.0,13.9063,14.0326,13.8882,14.0055,547103.0
2020-10-20 12:40:00,15.52,15.54,15.5,15.51,230431.0,14.0055,14.0236,13.9875,13.9965,230431.0
2020-10-20 12:50:00,15.51,15.54,15.5,15.53,229667.0,13.9965,14.0236,13.9875,14.0146,229667.0
2020-10-20 13:00:00,15.53,15.59,15.53,15.54,294854.0,14.0146,14.0687,14.0146,14.0236,294854.0
2020-10-20 13:10:00,15.54,15.55,15.45,15.46,227315.0,14.0236,14.0326,13.9424,13.9514,227315.0
2020-10-20 13:20:00,15.46,15.54,15.46,15.53,177997.0,13.9514,14.0236,13.9514,14.0146,177997.0
2020-10-20 13:30:00,15.54,15.55,15.49,15.51,299040.0,14.0236,14.0326,13.9785,13.9965,299040.0
2020-10-20 13:40:00,15.51,15.52,15.48,15.48,252204.0,13.9965,14.0055,13.9694,13.9694,252204.0
2020-10-20 13:50:00,15.49,15.51,15.48,15.5,249473.0,13.9785,13.9965,13.9694,13.9875,249473.0
2020-10-20 14:00:00,15.51,15.54,15.48,15.49,393855.0,13.9965,14.0236,13.9694,13.9785,393855.0
2020-10-20 14:10:00,15.49,15.52,15.48,15.51,259069.0,13.9785,14.0055,13.9694,13.9965,259069.0
2020-10-20 14:20:00,15.51,15.55,15.49,15.53,629043.0,13.9965,14.0326,13.9785,14.0146,629043.0
2020-10-20 14:30:00,15.53,15.59,15.52,15.54,431962.0,14.0146,14.0687,14.0055,14.0236,431962.0
2020-10-20 14:40:00,15.54,15.65,15.53,15.65,330249.0,14.0236,14.1228,14.0146,14.1228,330249.0
2020-10-20 14:50:00,15.64,15.65,15.6,15.61,190035.0,14.1138,14.1228,14.0777,14.0868,190035.0
2020-10-20 15:00:00,15.61,15.63,15.52,15.53,348158.0,14.0868,14.1048,14.0055,14.0146,348158.0
2020-10-20 15:10:00,15.53,15.56,15.51,15.54,615974.0,14.0146,14.0416,13.9965,14.0236,615974.0
2020-10-20 15:20:00,15.54,15.6,15.53,15.59,585115.0,14.0236,14.0777,14.0146,14.0687,585115.0
2020-10-20 15:30:00,15.59,15.61,15.53,15.54,463891.0,14.0687,14.0868,14.0146,14.0236,463891.0
2020-10-20 15:40:00,15.54,15.56,15.45,15.46,1240000.0,14.0236,14.0416,13.9424,13.9514,1240000.0
2020-10-20 15:50:00,15.46,15.54,15.44,15.48,1561485.0,13.9514,14.0236,13.9333,13.9694,1561485.0
2020-10-21 09:30:00,15.36,15.37,15.25,15.33,709848.0,13.8611,13.8702,13.7619,13.8341,709848.0
2020-10-21 09:40:00,15.33,15.42,15.24,15.25,479617.0,13.8341,13.9153,13.7529,13.7619,479617.0
2020-10-21 09:50:00,15.24,15.26,15.15,15.18,411723.0,13.7529,13.7709,13.6716,13.6987,411723.0
2020-10-21 10:00:00,15.18,15.4,15.13,15.38,510652.0,13.6987,13.8972,13.6536,13.8792,510652.0
2020-10-21 10:10:00,15.38,15.43,15.34,15.37,264204.0,13.8792,13.9243,13.8431,13.8702,264204.0
2020-10-21 10:20:00,15.37,15.4,15.36,15.37,234613.0,13.8702,13.8972,13.8611,13.8702,234613.0
2020-10-21 10:30:00,15.37,15.55,15.36,15.54,360575.0,13.8702,14.0326,13.8611,14.0236,360575.0
2020-10-21 10:40:00,15.55,15.59,15.33,15.34,375258.0,14.0326,14.0687,13.8341,13.8431,375258.0
2020-10-21 10:50:00,15.34,15.36,15.23,15.28,333005.0,13.8431,13.8611,13.7438,13.789,333005.0
2020-10-21 11:00:00,15.28,15.3,15.21,15.25,291222.0,13.789,13.807,13.7258,13.7619,291222.0
2020-10-21 11:10:00,15.25,15.32,15.22,15.3,509223.0,13.7619,13.8251,13.7348,13.807,509223.0
2020-10-21 11:20:00,15.31,15.4,15.28,15.37,348867.0,13.816,13.8972,13.789,13.8702,348867.0
2020-10-21 11:30:00,15.38,15.41,15.32,15.4,289102.0,13.8792,13.9063,13.8251,13.8972,289102.0
2020-10-21 11:40:00,15.39,15.42,15.37,15.38,198101.0,13.8882,13.9153,13.8702,13.8792,198101.0
2020-10-21 11:50:00,15.39,15.41,15.34,15.38,332140.0,13.8882,13.9063,13.8431,13.8792,332140.0
2020-10-21 12:00:00,15.38,15.42,15.36,15.41,214821.0,13.8792,13.9153,13.8611,13.9063,214821.0
2020-10-21 12:10:00,15.4,15.41,15.31,15.32,258208.0,13.8972,13.9063,13.816,13.8251,258208.0
2020-10-21 12:20:00,15.32,15.47,15.31,15.4,433017.0,13.8251,13.9604,13.816,13.8972,433017.0
2020-10-21 12:30:00,15.4,15.41,15.34,15.4,340254.0,13.8972,13.9063,13.8431,13.8972,340254.0
2020-10-21 12:40:00,15.4,15.42,15.32,15.32,221900.0,13.8972,13.9153,13.8251,13.8251,221900.0
2020-10-21 12:50:00,15.32,15.33,15.28,15.33,264653.0,13.8251,13.8341,13.789,13.8341,264653.0
2020-10-21 13:00:00,15.33,15.37,15.25,15.26,281304.0,13.8341,13.8702,13.7619,13.7709,281304.0
2020-10-21 13:10:00,15.27,15.27,15.17,15.19,303430.0,13.7799,13.7799,13.6897,13.7077,303430.0
2020-10-21 13:20:00,15.19,15.19,15.1,15.12,414025.0,13.7077,13.7077,13.6265,13.6446,414025.0
2020-10-21 13:30:00,15.12,15.14,15.09,15.11,495364.0,13.6446,13.6626,13.6175,13.6355,495364.0
2020-10-21 13:40:00,15.11,15.21,15.11,15.14,278168.0,13.6355,13.7258,13.6355,13.6626,278168.0
2020-10-21 13:50:00,15.14,15.15,15.05,15.06,248008.0,13.6626,13.6716,13.5814,13.5904,248008.0
2020-10-21 14:00:00,15.06,15.12,15.05,15.12,233314.0,13.5904,13.6446,13.5814,13.6446,233314.0
2020-10-21 14:10:00,15.11,15.18,15.09,15.14,211117.0,13.6355,13.6987,13.6175,13.6626,211117.0
2020-10-21 14:20:00,15.14,15.15,15.09,15.1,311365.0,13.6626,13.6716,13.6175,13.6265,311365.0
2020-10-21 14:30:00,15.1,15.13,15.07,15.13,364941.0,13.6265,13.6536,13.5994,13.6536,364941.0
2020-10-21 14:40:00,15.12,15.15,15.08,15.09,324082.0,13.6446,13.6716,13.6085,13.6175,324082.0
2020-10-21 14:50:00,15.08,15.1,15.07,15.08,236336.0,13.6085,13.6265,13.5994,13.6085,236336.0
2020-10-21 15:00:00,15.08,15.11,15.05,15.05,471065.0,13.6085,13.6355,13.5814,13.5814,471065.0
2020-10-21 15:10:00,15.06,15.06,15.0,15.04,688201.0,13.5904,13.5904,13.5363,13.5724,688201.0
2020-10-21 15:20:00,15.04,15.09,15.01,15.04,520038.0,13.5724,13.6175,13.5453,13.5724,520038.0
2020-10-21 15:30:00,15.04,15.05,14.99,15.01,567859.0,13.5724,13.5814,13.5273,13.5453,567859.0
2020-10-21 15:40:00,15.01,15.05,14.98,15.04,966797.0,13.5453,13.5814,13.5182,13.5724,966797.0
2020-10-21 15:50:00,15.04,15.1,15.0,15.0,1513096.0,13.5724,13.6265,13.5363,13.5363,1513096.0
2020-10-22 09:30:00,15.06,15.1,14.97,15.03,626138.0,13.5904,13.6265,13.5092,13.5633,626138.0
2020-10-22 09:40:00,15.02,15.12,14.97,15.0,430452.0,13.5543,13.6446,13.5092,13.5363,430452.0
2020-10-22 09:50:00,14.99,15.07,14.98,15.05,445532.0,13.5273,13.5994,13.5182,13.5814,445532.0
2020-10-22 10:00:00,15.06,15.13,15.0,15.01,322475.0,13.5904,13.6536,13.5363,13.5453,322475.0
2020-10-22 10:10:00,15.01,15.04,14.93,15.01,467392.0,13.5453,13.5724,13.4731,13.5453,467392.0
2020-10-22 10:20:00,15.0,15.01,14.92,14.93,234524.0,13.5363,13.5453,13.4641,13.4731,234524.0
2020-10-22 10:30:00,14.92,15.1,14.91,15.06,334485.0,13.4641,13.6265,13.4551,13.5904,334485.0
2020-10-22 10:40:00,15.06,15.07,14.99,15.07,313669.0,13.5904,13.5994,13.5273,13.5994,313669.0
2020-10-22 10:50:00,15.07,15.23,15.06,15.2,450035.0,13.5994,13.7438,13.5904,13.7168,450035.0
2020-10-22 11:00:00,15.21,15.27,15.18,15.24,474114.0,13.7258,13.7799,13.6987,13.7529,474114.0
2020-10-22 11:10:00,15.24,15.26,15.17,15.18,601246.0,13.7529,13.7709,13.6897,13.6987,601246.0
2020-10-22 11:20:00,15.2,15.2,15.12,15.14,282147.0,13.7168,13.7168,13.6446,13.6626,282147.0
2020-10-22 11:30:00,15.13,15.22,15.1,15.2,241814.0,13.6536,13.7348,13.6265,13.7168,241814.0
2020-10-22 11:40:00,15.2,15.21,15.11,15.15,354304.0,13.7168,13.7258,13.6355,13.6716,354304.0
2020-10-22 11:50:00,15.15,15.19,15.11,15.12,263268.0,13.6716,13.7077,13.6355,13.6446,263268.0
2020-10-22 12:00:00,15.12,15.16,15.09,15.14,196288.0,13.6446,13.6807,13.6175,13.6626,196288.0
2020-10-22 12:10:00,15.14,15.26,15.13,15.26,330423.0,13.6626,13.7709,13.6536,13.7709,330423.0
2020-10-22 12:20:00,15.26,15.3,15.22,15.29,307583.0,13.7709,13.807,13.7348,13.798,307583.0
2020-10-22 12:30:00,15.29,15.32,15.23,15.29,264114.0,13.798,13.8251,13.7438,13.798,264114.0
2020-10-22 12:40:00,15.29,15.3,15.22,15.29,335575.0,13.798,13.807,13.7348,13.798,335575.0
2020-10-22 12:50:00,15.29,15.31,15.25,15.29,176116.0,13.798,13.816,13.7619,13.798,176116.0
2020-10-22 13:00:00,15.29,15.31,15.26,15.28,245159.0,13.798,13.816,13.7709,13.789,245159.0
2020-10-22 13:10:00,15.29,15.33,15.26,15.29,245631.0,13.798,13.8341,13.7709,13.798,245631.0
2020-10-22 13:20:00,15.29,15.29,15.17,15.2,227767.0,13.798,13.798,13.6897,13.7168,227767.0
2020-10-22 13:30:00,15.2,15.26,15.19,15.23,201363.0,13.7168,13.7709,13.7077,13.7438,201363.0
2020-10-22 13:40:00,15.24,15.27,15.2,15.25,196238.0,13.7529,13.7799,13.7168,13.7619,196238.0
2020-10-22 13:50:00,15.24,15.28,15.21,15.25,179807.0,13.7529,13.789,13.7258,13.7619,179807.0
2020-10-22 14:00:00,15.25,15.28,15.22,15.23,169303.0,13.7619,13.789,13.7348,13.7438,169303.0
2020-10-22 14:10:00,15.23,15.29,15.21,15.28,184069.0,13.7438,13.798,13.7258,13.789,184069.0
2020-10-22 14:20:00,15.28,15.36,15.27,15.32,274472.0,13.789,13.8611,13.7799,13.8251,274472.0
2020-10-22 14:30:00,15.32,15.33,15.29,15.31,220322.0,13.8251,13.8341,13.798,13.816,220322.0
2020-10-22 14:40:00,15.31,15.34,15.29,15.33,164051.0,13.816,13.8431,13.798,13.8341,164051.0
2020-10-22 14:50:00,15.33,15.35,15.26,15.27,324162.0,13.8341,13.8521,13.7709,13.7799,324162.0
2020-10-22 15:00:00,15.28,15.34,15.26,15.32,290609.0,13.789,13.8431,13.7709,13.8251,290609.0
2020-10-22 15:10:00,15.31,15.35,15.3,15.35,213897.0,13.816,13.8521,13.807,13.8521,213897.0
2020-10-22 15:20:00,15.35,15.41,15.33,15.4,338692.0,13.8521,13.9063,13.8341,13.8972,338692.0
2020-10-22 15:30:00,15.4,15.42,15.36,15.37,436103.0,13.8972,13.9153,13.8611,13.8702,436103.0
2020-10-22 15:40:00,15.37,15.42,15.36,15.4,480160.0,13.8702,13.9153,13.8611,13.8972,480160.0
2020-10-22 15:50:00,15.4,15.4,15.29,15.29,1708017.0,13.8972,13.8972,13.798,13.798,1708017.0
2020-10-23 09:30:00,15.46,15.48,15.27,15.39,834016.0,13.9514,13.9694,13.7799,13.8882,834016.0
2020-10-23 09:40:00,15.39,15.52,15.39,15.45,478369.0,13.8882,14.0055,13.8882,13.9424,478369.0
2020-10-23 09:50:00,15.45,15.52,15.41,15.51,208015.0,13.9424,14.0055,13.9063,13.9965,208015.0
2020-10-23 10:00:00,15.5,15.64,15.49,15.53,435895.0,13.9875,14.1138,13.9785,14.0146,435895.0
2020-10-23 10:10:00,15.52,15.6,15.48,15.49,405421.0,14.0055,14.0777,13.9694,13.9785,405421.0
2020-10-23 10:20:00,15.49,15.66,15.47,15.65,388204.0,13.9785,14.1319,13.9604,14.1228,388204.0
2020-10-23 10:30:00,15.66,15.78,15.65,15.75,672238.0,14.1319,14.2402,14.1228,14.2131,672238.0
2020-10-23 10:40:00,15.75,15.77,15.69,15.71,240253.0,14.2131,14.2311,14.1589,14.177,240253.0
2020-10-23 10:50:00,15.7,15.71,15.59,15.6,306466.0,14.168,14.177,14.0687,14.0777,306466.0
2020-10-23 11:00:00,15.6,15.61,15.51,15.58,362106.0,14.0777,14.0868,13.9965,14.0597,362106.0
2020-10-23 11:10:00,15.58,15.63,15.53,15.61,279612.0,14.0597,14.1048,14.0146,14.0868,279612.0
2020-10-23 11:20:00,15.6,15.61,15.48,15.57,253662.0,14.0777,14.0868,13.9694,14.0507,253662.0
2020-10-23 11:30:00,15.57,15.64,15.54,15.63,170414.0,14.0507,14.1138,14.0236,14.1048,170414.0
2020-10-23 11:40:00,15.62,15.63,15.48,15.52,243703.0,14.0958,14.1048,13.9694,14.0055,243703.0
2020-10-23 11:50:00,15.52,15.55,15.43,15.45,186278.0,14.0055,14.0326,13.9243,13.9424,186278.0
2020-10-23 12:00:00,15.46,15.49,15.42,15.42,176851.0,13.9514,13.9785,13.9153,13.9153,176851.0
2020-10-23 12:10:00,15.43,15.43,15.33,15.38,300663.0,13.9243,13.9243,13.8341,13.8792,300663.0
2020-10-23 12:20:00,15.39,15.42,15.34,15.42,184261.0,13.8882,13.9153,13.8431,13.9153,184261.0
2020-10-23 12:30:00,15.41,15.45,15.36,15.38,553375.0,13.9063,13.9424,13.8611,13.8792,553375.0
2020-10-23 12:40:00,15.39,15.41,15.37,15.38,158435.0,13.8882,13.9063,13.8702,13.8792,158435.0
2020-10-23 12:50:00,15.38,15.43,15.34,15.36,195401.0,13.8792,13.9243,13.8431,13.8611,195401.0
2020-10-23 13:00:00,15.35,15.42,15.34,15.35,179894.0,13.8521,13.9153,13.8431,13.8521,179894.0
2020-10-23 13:10:00,15.35,15.36,15.3,15.33,200562.0,13.8521,13.8611,13.807,13.8341,200562.0
2020-10-23 13:20:00,15.33,15.4,15.31,15.37,168449.0,13.8341,13.8972,13.816,13.8702,168449.0
2020-10-23 13:30:00,15.37,15.39,15.32,15.34,209208.0,13.8702,13.8882,13.8251,13.8431,209208.0
2020-10-23 13:40:00,15.34,15.35,15.26,15.27,218160.0,13.8431,13.8521,13.7709,13.7799,218160.0
2020-10-23 13:50:00,15.27,15.28,15.23,15.27,164851.0,13.7799,13.789,13.7438,13.7799,164851.0
2020-10-23 14:00:00,15.27,15.28,15.22,15.23,223277.0,13.7799,13.789,13.7348,13.7438,223277.0
2020-10-23 14:10:00,15.22,15.24,15.17,15.19,197572.0,13.7348,13.7529,13.6897,13.7077,197572.0
2020-10-23 14:20:00,15.19,15.23,15.18,15.2,153847.0,13.7077,13.7438,13.6987,13.7168,153847.0
2020-10-23 14:30:00,15.2,15.28,15.19,15.26,158421.0,13.7168,13.789,13.7077,13.7709,158421.0
2020-10-23 14:40:00,15.27,15.29,15.24,15.29,123460.0,13.7799,13.798,13.7529,13.798,123460.0
2020-10-23 14:50:00,15.29,15.3,15.26,15.29,196683.0,13.798,13.807,13.7709,13.798,196683.0
2020-10-23 15:00:00,15.29,15.33,15.28,15.31,207062.0,13.798,13.8341,13.789,13.816,207062.0
2020-10-23 15:10:00,15.31,15.35,15.3,15.3,271566.0,13.816,13.8521,13.807,13.807,271566.0
2020-10-23 15:20:00,15.31,15.34,15.29,15.34,195599.0,13.816,13.8431,13.798,13.8431,195599.0
2020-10-23 15:30:00,15.34,15.43,15.31,15.42,556159.0,13.8431,13.9243,13.816,13.9153,556159.0
2020-10-23 15:40:00,15.42,15.43,15.38,15.42,468483.0,13.9153,13.9243,13.8792,13.9153,468483.0
2020-10-23 15:50:00,15.43,15.43,15.38,15.41,963318.0,13.9243,13.9243,13.8792,13.9063,963318.0
2020-10-26 09:30:00,15.15,15.19,14.89,14.92,853339.0,13.6716,13.7077,13.437,13.4641,853339.0
2020-10-26 09:40:00,14.93,14.93,14.86,14.91,442569.0,13.4731,13.4731,13.4099,13.4551,442569.0
2020-10-26 09:50:00,14.9,15.04,14.87,15.03,378394.0,13.446,13.5724,13.419,13.5633,378394.0
2020-10-26 10:00:00,15.02,15.08,14.94,15.01,243005.0,13.5543,13.6085,13.4821,13.5453,243005.0
2020-10-26 10:10:00,15.01,15.05,14.95,15.01,431831.0,13.5453,13.5814,13.4912,13.5453,431831.0
2020-10-26 10:20:00,15.02,15.03,14.92,14.95,224194.0,13.5543,13.5633,13.4641,13.4912,224194.0
2020-10-26 10:30:00,14.94,14.96,14.88,14.89,370336.0,13.4821,13.5002,13.428,13.437,370336.0
2020-10-26 10:40:00,14.88,14.97,14.87,14.91,302796.0,13.428,13.5092,13.419,13.4551,302796.0
2020-10-26 10:50:00,14.92,15.0,14.86,14.99,499917.0,13.4641,13.5363,13.4099,13.5273,499917.0
2020-10-26 11:00:00,14.99,15.01,14.92,14.95,670450.0,13.5273,13.5453,13.4641,13.4912,670450.0
2020-10-26 11:10:00,14.96,15.01,14.94,14.96,486246.0,13.5002,13.5453,13.4821,13.5002,486246.0
2020-10-26 11:20:00,14.96,15.11,14.94,15.09,460263.0,13.5002,13.6355,13.4821,13.6175,460263.0
2020-10-26 11:30:00,15.09,15.1,15.02,15.08,173549.0,13.6175,13.6265,13.5543,13.6085,173549.0
2020-10-26 11:40:00,15.08,15.16,15.04,15.11,306560.0,13.6085,13.6807,13.5724,13.6355,306560.0
2020-10-26 11:50:00,15.11,15.22,15.08,15.21,854582.0,13.6355,13.7348,13.6085,13.7258,854582.0
2020-10-26 12:00:00,15.2,15.25,15.19,15.21,326317.0,13.7168,13.7619,13.7077,13.7258,326317.0
2020-10-26 12:10:00,15.21,15.22,15.14,15.16,217444.0,13.7258,13.7348,13.6626,13.6807,217444.0
2020-10-26 12:20:00,15.15,15.17,15.14,15.16,278879.0,13.6716,13.6897,13.6626,13.6807,278879.0
2020-10-26 12:30:00,15.16,15.18,15.12,15.14,641718.0,13.6807,13.6987,13.6446,13.6626,641718.0
2020-10-26 12:40:00,15.13,15.16,15.07,15.12,287161.0,13.6536,13.6807,13.5994,13.6446,287161.0
2020-10-26 12:50:00,15.12,15.17,15.09,15.16,269028.0,13.6446,13.6897,13.6175,13.6807,269028.0
2020-10-26 13:00:00,15.15,15.18,15.08,15.11,171406.0,13.6716,13.6987,13.6085,13.6355,171406.0
2020-10-26 13:10:00,15.1,15.11,15.02,15.03,161322.0,13.6265,13.6355,13.5543,13.5633,161322.0
2020-10-26 13:20:00,15.03,15.06,14.98,14.99,332630.0,13.5633,13.5904,13.5182,13.5273,332630.0
2020-10-26 13:30:00,14.98,15.09,14.93,15.09,319345.0,13.5182,13.6175,13.4731,13.6175,319345.0
2020-10-26 13:40:00,15.08,15.1,15.04,15.07,274657.0,13.6085,13.6265,13.5724,13.5994,274657.0
2020-10-26 13:50:00,15.06,15.13,15.06,15.11,232154.0,13.5904,13.6536,13.5904,13.6355,232154.0
2020-10-26 14:00:00,15.11,15.19,15.08,15.19,262653.0,13.6355,13.7077,13.6085,13.7077,262653.0
2020-10-26 14:10:00,15.19,15.19,15.12,15.14,144804.0,13.7077,13.7077,13.6446,13.6626,144804.0
2020-10-26 14:20:00,15.13,15.18,15.12,15.15,175379.0,13.6536,13.6987,13.6446,13.6716,175379.0
2020-10-26 14:30:00,15.16,15.17,15.07,15.07,250604.0,13.6807,13.6897,13.5994,13.5994,250604.0
2020-10-26 14:40:00,15.07,15.13,15.06,15.09,234768.0,13.5994,13.6536,13.5904,13.6175,234768.0
2020-10-26 14:50:00,15.09,15.12,15.05,15.06,250806.0,13.6175,13.6446,13.5814,13.5904,250806.0
2020-10-26 15:00:00,15.06,15.09,15.03,15.04,251602.0,13.5904,13.6175,13.5633,13.5724,251602.0
2020-10-26 15:10:00,15.05,15.11,15.04,15.1,312009.0,13.5814,13.6355,13.5724,13.6265,312009.0
2020-10-26 15:20:00,15.1,15.18,15.09,15.16,454963.0,13.6265,13.6987,13.6175,13.6807,454963.0
2020-10-26 15:30:00,15.16,15.26,15.16,15.21,493364.0,13.6807,13.7709,13.6807,13.7258,493364.0
2020-10-26 15:40:00,15.22,15.23,15.13,15.16,741030.0,13.7348,13.7438,13.6536,13.6807,741030.0
2020-10-26 15:50:00,15.16,15.2,15.14,15.17,1378003.0,13.6807,13.7168,13.6626,13.6897,1378003.0
2020-10-27 09:30:00,15.11,15.11,14.97,14.99,458027.0,13.6355,13.6355,13.5092,13.5273,458027.0
2020-10-27 09:40:00,14.99,15.01,14.8,14.85,466000.0,13.5273,13.5453,13.3558,13.4009,466000.0
2020-10-27 09:50:00,14.85,14.91,14.82,14.9,278140.0,13.4009,13.4551,13.3738,13.446,278140.0
2020-10-27 10:00:00,14.9,15.04,14.89,14.97,393433.0,13.446,13.5724,13.437,13.5092,393433.0
2020-10-27 10:10:00,14.98,14.98,14.87,14.89,174205.0,13.5182,13.5182,13.419,13.437,174205.0
2020-10-27 10:20:00,14.89,14.92,14.83,14.92,213659.0,13.437,13.4641,13.3829,13.4641,213659.0
2020-10-27 10:30:00,14.92,14.95,14.84,14.86,374863.0,13.4641,13.4912,13.3919,13.4099,374863.0
2020-10-27 10:40:00,14.87,14.9,14.83,14.89,233925.0,13.419,13.446,13.3829,13.437,233925.0
2020-10-27 10:50:00,14.88,14.9,14.78,14.79,328624.0,13.428,13.446,13.3377,13.3468,328624.0
2020-10-27 11:00:00,14.79,14.82,14.77,14.79,332391.0,13.3468,13.3738,13.3287,13.3468,332391.0
2020-10-27 11:10:00,14.79,14.83,14.74,14.76,370778.0,13.3468,13.3829,13.3016,13.3197,370778.0
2020-10-27 11:20:00,14.76,14.83,14.75,14.8,342764.0,13.3197,13.3829,13.3107,13.3558,342764.0
2020-10-27 11:30:00,14.81,14.85,14.78,14.82,570334.0,13.3648,13.4009,13.3377,13.3738,570334.0
2020-10-27 11:40:00,14.82,14.94,14.81,14.93,398923.0,13.3738,13.4821,13.3648,13.4731,398923.0
2020-10-27 11:50:00,14.92,14.95,14.89,14.92,255406.0,13.4641,13.4912,13.437,13.4641,255406.0
2020-10-27 12:00:00,14.92,14.95,14.9,14.94,221835.0,13.4641,13.4912,13.446,13.4821,221835.0
2020-10-27 12:10:00,14.94,14.95,14.85,14.87,227738.0,13.4821,13.4912,13.4009,13.419,227738.0
2020-10-27 12:20:00,14.86,14.93,14.85,14.93,113867.0,13.4099,13.4731,13.4009,13.4731,113867.0
2020-10-27 12:30:00,14.93,14.93,14.88,14.88,169968.0,13.4731,13.4731,13.428,13.428,169968.0
2020-10-27 12:40:00,14.88,14.88,14.81,14.82,139966.0,13.428,13.428,13.3648,13.3738,139966.0
2020-10-27 12:50:00,14.82,14.83,14.78,14.81,208731.0,13.3738,13.3829,13.3377,13.3648,208731.0
2020-10-27 13:00:00,14.81,14.82,14.76,14.79,343348.0,13.3648,13.3738,13.3197,13.3468,343348.0
2020-10-27 13:10:00,14.79,14.86,14.78,14.86,311543.0,13.3468,13.4099,13.3377,13.4099,311543.0
2020-10-27 13:20:00,14.86,15.0,14.82,14.99,335237.0,13.4099,13.5363,13.3738,13.5273,335237.0
2020-10-27 13:30:00,15.0,15.05,14.99,15.03,464295.0,13.5363,13.5814,13.5273,13.5633,464295.0
2020-10-27 13:40:00,15.03,15.11,15.0,15.09,345404.0,13.5633,13.6355,13.5363,13.6175,345404.0
2020-10-27 13:50:00,15.09,15.16,15.07,15.16,330727.0,13.6175,13.6807,13.5994,13.6807,330727.0
2020-10-27 14:00:00,15.15,15.18,15.11,15.18,269659.0,13.6716,13.6987,13.6355,13.6987,269659.0
2020-10-27 14:10:00,15.18,15.2,15.13,15.13,329282.0,13.6987,13.7168,13.6536,13.6536,329282.0
2020-10-27 14:20:00,15.13,15.22,15.13,15.19,391695.0,13.6536,13.7348,13.6536,13.7077,391695.0
2020-10-27 14:30:00,15.19,15.23,15.16,15.19,258248.0,13.7077,13.7438,13.6807,13.7077,258248.0
2020-10-27 14:40:00,15.18,15.2,15.1,15.12,301716.0,13.6987,13.7168,13.6265,13.6446,301716.0
2020-10-27 14:50:00,15.12,15.14,15.1,15.11,178872.0,13.6446,13.6626,13.6265,13.6355,178872.0
2020-10-27 15:00:00,15.11,15.15,15.08,15.09,263574.0,13.6355,13.6716,13.6085,13.6175,263574.0
2020-10-27 15:10:00,15.09,15.13,15.08,15.11,200899.0,13.6175,13.6536,13.6085,13.6355,200899.0
2020-10-27 15:20:00,15.11,15.15,15.1,15.11,188518.0,13.6355,13.6716,13.6265,13.6355,188518.0
2020-10-27 15:30:00,15.11,15.15,15.1,15.13,370692.0,13.6355,13.6716,13.6265,13.6536,370692.0
2020-10-27 15:40:00,15.13,15.15,15.1,15.12,419067.0,13.6536,13.6716,13.6265,13.6446,419067.0
2020-10-27 15:50:00,15.12,15.15,15.09,15.1,1181956.0,13.6446,13.6716,13.6175,13.6265,1181956.0
2020-10-28 09:30:00,14.5,14.68,14.46,14.61,707130.0,13.0851,13.2475,13.049,13.1843,707130.0
2020-10-28 09:40:00,14.61,14.75,14.57,14.59,633671.0,13.1843,13.3107,13.1482,13.1663,633671.0
2020-10-28 09:50:00,14.59,14.63,14.47,14.51,590407.0,13.1663,13.2024,13.058,13.0941,590407.0
2020-10-28 10:00:00,14.5,14.55,14.43,14.47,491184.0,13.0851,13.1302,13.0219,13.058,491184.0
2020-10-28 10:10:00,14.47,14.51,14.39,14.41,414689.0,13.058,13.0941,12.9858,13.0039,414689.0
2020-10-28 10:20:00,14.4,14.41,14.31,14.35,548869.0,12.9948,13.0039,12.9136,12.9497,548869.0
2020-10-28 10:30:00,14.36,14.43,14.27,14.43,686225.0,12.9587,13.0219,12.8775,13.0219,686225.0
2020-10-28 10:40:00,14.42,14.44,14.36,14.42,575858.0,13.0129,13.0309,12.9587,13.0129,575858.0
2020-10-28 10:50:00,14.43,14.43,14.26,14.27,268557.0,13.0219,13.0219,12.8685,12.8775,268557.0
2020-10-28 11:00:00,14.27,14.42,14.25,14.4,600859.0,12.8775,13.0129,12.8595,12.9948,600859.0
2020-10-28 11:10:00,14.4,14.43,14.35,14.39,220787.0,12.9948,13.0219,12.9497,12.9858,220787.0
2020-10-28 11:20:00,14.39,14.47,14.35,14.46,264351.0,12.9858,13.058,12.9497,13.049,264351.0
2020-10-28 11:30:00,14.46,14.47,14.38,14.47,213664.0,13.049,13.058,12.9768,13.058,213664.0
2020-10-28 11:40:00,14.46,14.55,14.45,14.53,355058.0,13.049,13.1302,13.0399,13.1121,355058.0
2020-10-28 11:50:00,14.53,14.6,14.51,14.56,323121.0,13.1121,13.1753,13.0941,13.1392,323121.0
2020-10-28 12:00:00,14.57,14.64,14.55,14.58,447118.0,13.1482,13.2114,13.1302,13.1573,447118.0
2020-10-28 12:10:00,14.58,14.6,14.51,14.55,335670.0,13.1573,13.1753,13.0941,13.1302,335670.0
2020-10-28 12:20:00,14.56,14.62,14.53,14.6,374469.0,13.1392,13.1934,13.1121,13.1753,374469.0
2020-10-28 12:30:00,14.6,14.61,14.51,14.51,265974.0,13.1753,13.1843,13.0941,13.0941,265974.0
2020-10-28 12:40:00,14.51,14.54,14.45,14.46,336402.0,13.0941,13.1212,13.0399,13.049,336402.0
2020-10-28 12:50:00,14.46,14.51,14.45,14.48,320819.0,13.049,13.0941,13.0399,13.067,320819.0
2020-10-28 13:00:00,14.47,14.48,14.41,14.43,170883.0,13.058,13.067,13.0039,13.0219,170883.0
2020-10-28 13:10:00,14.42,14.45,14.39,14.45,238780.0,13.0129,13.0399,12.9858,13.0399,238780.0
2020-10-28 13:20:00,14.44,14.46,14.36,14.43,387412.0,13.0309,13.049,12.9587,13.0219,387412.0
2020-10-28 13:30:00,14.43,14.45,14.38,14.43,254733.0,13.0219,13.0399,12.9768,13.0219,254733.0
2020-10-28 13:40:00,14.43,14.44,14.38,14.42,283758.0,13.0219,13.0309,12.9768,13.0129,283758.0
2020-10-28 13:50:00,14.42,14.46,14.39,14.45,249258.0,13.0129,13.049,12.9858,13.0399,249258.0
2020-10-28 14:00:00,14.45,14.45,14.38,14.38,152786.0,13.0399,13.0399,12.9768,12.9768,152786.0
2020-10-28 14:10:00,14.38,14.39,14.3,14.32,215405.0,12.9768,12.9858,12.9046,12.9226,215405.0
2020-10-28 14:20:00,14.32,14.4,14.31,14.37,294595.0,12.9226,12.9948,12.9136,12.9678,294595.0
2020-10-28 14:30:00,14.37,14.39,14.29,14.3,251506.0,12.9678,12.9858,12.8956,12.9046,251506.0
2020-10-28 14:40:00,14.29,14.37,14.27,14.34,232849.0,12.8956,12.9678,12.8775,12.9407,232849.0
2020-10-28 14:50:00,14.35,14.4,14.29,14.36,258285.0,12.9497,12.9948,12.8956,12.9587,258285.0
2020-10-28 15:00:00,14.36,14.36,14.3,14.31,198815.0,12.9587,12.9587,12.9046,12.9136,198815.0
2020-10-28 15:10:00,14.31,14.32,14.25,14.26,322330.0,12.9136,12.9226,12.8595,12.8685,322330.0
2020-10-28 15:20:00,14.26,14.32,14.25,14.31,337661.0,12.8685,12.9226,12.8595,12.9136,337661.0
2020-10-28 15:30:00,14.31,14.35,14.28,14.29,411332.0,12.9136,12.9497,12.8865,12.8956,411332.0
2020-10-28 15:40:00,14.28,14.29,14.2,14.23,917227.0,12.8865,12.8956,12.8143,12.8414,917227.0
2020-10-28 15:50:00,14.23,14.24,14.15,14.18,1301667.0,12.8414,12.8504,12.7692,12.7963,1301667.0
2020-10-29 09:30:00,13.9,13.95,13.7,13.78,1078246.0,12.5436,12.5887,12.3631,12.4353,1078246.0
2020-10-29 09:40:00,13.77,14.1,13.73,14.07,447297.0,12.4263,12.7241,12.3902,12.697,447297.0
2020-10-29 09:50:00,14.06,14.17,14.02,14.08,458524.0,12.688,12.7873,12.6519,12.7061,458524.0
2020-10-29 10:00:00,14.09,14.23,14.07,14.14,404334.0,12.7151,12.8414,12.697,12.7602,404334.0
2020-10-29 10:10:00,14.15,14.18,14.04,14.18,254660.0,12.7692,12.7963,12.67,12.7963,254660.0
2020-10-29 10:20:00,14.19,14.28,14.17,14.28,236484.0,12.8053,12.8865,12.7873,12.8865,236484.0
2020-10-29 10:30:00,14.28,14.42,14.27,14.41,364895.0,12.8865,13.0129,12.8775,13.0039,364895.0
2020-10-29 10:40:00,14.42,14.42,14.33,14.39,288750.0,13.0129,13.0129,12.9317,12.9858,288750.0
2020-10-29 10:50:00,14.38,14.41,14.21,14.24,495631.0,12.9768,13.0039,12.8234,12.8504,495631.0
2020-10-29 11:00:00,14.23,14.27,14.13,14.14,426049.0,12.8414,12.8775,12.7512,12.7602,426049.0
2020-10-29 11:10:00,14.13,14.2,14.12,14.17,425613.0,12.7512,12.8143,12.7421,12.7873,425613.0
2020-10-29 11:20:00,14.16,14.23,14.13,14.15,372739.0,12.7782,12.8414,12.7512,12.7692,372739.0
2020-10-29 11:30:00,14.16,14.19,14.12,14.15,220303.0,12.7782,12.8053,12.7421,12.7692,220303.0
2020-10-29 11:40:00,14.15,14.15,14.09,14.11,154477.0,12.7692,12.7692,12.7151,12.7331,154477.0
2020-10-29 11:50:00,14.11,14.17,14.08,14.13,148308.0,12.7331,12.7873,12.7061,12.7512,148308.0
2020-10-29 12:00:00,14.13,14.17,14.09,14.16,200447.0,12.7512,12.7873,12.7151,12.7782,200447.0
2020-10-29 12:10:00,14.16,14.25,14.15,14.2,211613.0,12.7782,12.8595,12.7692,12.8143,211613.0
2020-10-29 12:20:00,14.19,14.2,14.13,14.19,161373.0,12.8053,12.8143,12.7512,12.8053,161373.0
2020-10-29 12:30:00,14.18,14.26,14.18,14.25,210105.0,12.7963,12.8685,12.7963,12.8595,210105.0
2020-10-29 12:40:00,14.25,14.32,14.24,14.26,274834.0,12.8595,12.9226,12.8504,12.8685,274834.0
2020-10-29 12:50:00,14.26,14.3,14.25,14.29,212660.0,12.8685,12.9046,12.8595,12.8956,212660.0
2020-10-29 13:00:00,14.29,14.3,14.25,14.27,272842.0,12.8956,12.9046,12.8595,12.8775,272842.0
2020-10-29 13:10:00,14.27,14.27,14.19,14.21,119231.0,12.8775,12.8775,12.8053,12.8234,119231.0
2020-10-29 13:20:00,14.21,14.26,14.19,14.24,246290.0,12.8234,12.8685,12.8053,12.8504,246290.0
2020-10-29 13:30:00,14.25,14.29,14.21,14.24,341146.0,12.8595,12.8956,12.8234,12.8504,341146.0
2020-10-29 13:40:00,14.25,14.34,14.24,14.32,277720.0,12.8595,12.9407,12.8504,12.9226,277720.0
2020-10-29 13:50:00,14.32,14.35,14.31,14.34,253898.0,12.9226,12.9497,12.9136,12.9407,253898.0
2020-10-29 14:00:00,14.35,14.4,14.33,14.4,317742.0,12.9497,12.9948,12.9317,12.9948,317742.0
2020-10-29 14:10:00,14.39,14.41,14.32,14.38,343598.0,12.9858,13.0039,12.9226,12.9768,343598.0
2020-10-29 14:20:00,14.38,14.41,14.34,14.36,527303.0,12.9768,13.0039,12.9407,12.9587,527303.0
2020-10-29 14:30:00,14.36,14.42,14.35,14.38,244637.0,12.9587,13.0129,12.9497,12.9768,244637.0
2020-10-29 14:40:00,14.38,14.4,14.3,14.34,218250.0,12.9768,12.9948,12.9046,12.9407,218250.0
2020-10-29 14:50:00,14.35,14.4,14.33,14.38,250606.0,12.9497,12.9948,12.9317,12.9768,250606.0
2020-10-29 15:00:00,14.39,14.41,14.35,14.36,317509.0,12.9858,13.0039,12.9497,12.9587,317509.0
2020-10-29 15:10:00,14.36,14.37,14.28,14.29,432027.0,12.9587,12.9678,12.8865,12.8956,432027.0
2020-10-29 15:20:00,14.29,14.37,14.28,14.37,497830.0,12.8956,12.9678,12.8865,12.9678,497830.0
2020-10-29 15:30:00,14.37,14.39,14.34,14.36,424518.0,12.9678,12.9858,12.9407,12.9587,424518.0
2020-10-29 15:40:00,14.36,14.45,14.36,14.44,549320.0,12.9587,13.0399,12.9587,13.0309,549320.0
2020-10-29 15:50:00,14.44,14.49,14.42,14.46,1350384.0,13.0309,13.076,13.0129,13.049,1350384.0
2020-10-30 09:30:00,14.41,14.55,14.4,14.53,531336.0,13.0039,13.1302,12.9948,13.1121,531336.0
2020-10-30 09:40:00,14.52,14.58,14.44,14.46,271991.0,13.1031,13.1573,13.0309,13.049,271991.0
2020-10-30 09:50:00,14.46,14.63,14.41,14.56,446207.0,13.049,13.2024,13.0039,13.1392,446207.0
2020-10-30 10:00:00,14.56,14.63,14.54,14.61,489207.0,13.1392,13.2024,13.1212,13.1843,489207.0
2020-10-30 10:10:00,14.6,14.61,14.47,14.48,313014.0,13.1753,13.1843,13.058,13.067,313014.0
2020-10-30 10:20:00,14.5,14.51,14.42,14.45,195546.0,13.0851,13.0941,13.0129,13.0399,195546.0
2020-10-30 10:30:00,14.44,14.53,14.38,14.5,984079.0,13.0309,13.1121,12.9768,13.0851,984079.0
2020-10-30 10:40:00,14.5,14.5,14.32,14.33,411502.0,13.0851,13.0851,12.9226,12.9317,411502.0
2020-10-30 10:50:00,14.33,14.45,14.32,14.36,266831.0,12.9317,13.0399,12.9226,12.9587,266831.0
2020-10-30 11:00:00,14.36,14.46,14.35,14.38,244265.0,12.9587,13.049,12.9497,12.9768,244265.0
2020-10-30 11:10:00,14.38,14.56,14.38,14.49,535797.0,12.9768,13.1392,12.9768,13.076,535797.0
2020-10-30 11:20:00,14.48,14.6,14.45,14.53,319046.0,13.067,13.1753,13.0399,13.1121,319046.0
2020-10-30 11:30:00,14.52,14.59,14.51,14.53,296201.0,13.1031,13.1663,13.0941,13.1121,296201.0
2020-10-30 11:40:00,14.53,14.6,14.42,14.58,472389.0,13.1121,13.1753,13.0129,13.1573,472389.0
2020-10-30 11:50:00,14.59,14.66,14.58,14.66,309519.0,13.1663,13.2295,13.1573,13.2295,309519.0
2020-10-30 12:00:00,14.65,14.73,14.61,14.62,286520.0,13.2204,13.2926,13.1843,13.1934,286520.0
2020-10-30 12:10:00,14.62,14.62,14.51,14.6,303524.0,13.1934,13.1934,13.0941,13.1753,303524.0
2020-10-30 12:20:00,14.6,14.63,14.57,14.59,262048.0,13.1753,13.2024,13.1482,13.1663,262048.0
2020-10-30 12:30:00,14.58,14.61,14.54,14.57,155439.0,13.1573,13.1843,13.1212,13.1482,155439.0
2020-10-30 12:40:00,14.56,14.61,14.53,14.59,129164.0,13.1392,13.1843,13.1121,13.1663,129164.0
2020-10-30 12:50:00,14.58,14.59,14.48,14.49,158900.0,13.1573,13.1663,13.067,13.076,158900.0
2020-10-30 13:00:00,14.49,14.57,14.47,14.54,222457.0,13.076,13.1482,13.058,13.1212,222457.0
2020-10-30 13:10:00,14.54,14.65,14.54,14.64,239251.0,13.1212,13.2204,13.1212,13.2114,239251.0
2020-10-30 13:20:00,14.64,14.69,14.61,14.67,356033.0,13.2114,13.2565,13.1843,13.2385,356033.0
2020-10-30 13:30:00,14.66,14.67,14.47,14.56,494751.0,13.2295,13.2385,13.058,13.1392,494751.0
2020-10-30 13:40:00,14.56,14.68,14.54,14.67,320118.0,13.1392,13.2475,13.1212,13.2385,320118.0
2020-10-30 13:50:00,14.67,14.78,14.62,14.77,297365.0,13.2385,13.3377,13.1934,13.3287,297365.0
2020-10-30 14:00:00,14.76,14.91,14.75,14.9,508452.0,13.3197,13.4551,13.3107,13.446,508452.0
2020-10-30 14:10:00,14.9,14.9,14.78,14.82,424934.0,13.446,13.446,13.3377,13.3738,424934.0
2020-10-30 14:20:00,14.82,14.88,14.76,14.79,220689.0,13.3738,13.428,13.3197,13.3468,220689.0
2020-10-30 14:30:00,14.78,14.83,14.72,14.81,219027.0,13.3377,13.3829,13.2836,13.3648,219027.0
2020-10-30 14:40:00,14.8,14.84,14.73,14.83,259806.0,13.3558,13.3919,13.2926,13.3829,259806.0
2020-10-30 14:50:00,14.82,14.86,14.8,14.81,268330.0,13.3738,13.4099,13.3558,13.3648,268330.0
2020-10-30 15:00:00,14.81,14.85,14.78,14.8,349486.0,13.3648,13.4009,13.3377,13.3558,349486.0
2020-10-30 15:10:00,14.8,14.86,14.78,14.8,409988.0,13.3558,13.4099,13.3377,13.3558,409988.0
2020-10-30 15:20:00,14.79,14.83,14.75,14.75,377348.0,13.3468,13.3829,13.3107,13.3107,377348.0
2020-10-30 15:30:00,14.75,14.8,14.73,14.8,361907.0,13.3107,13.3558,13.2926,13.3558,361907.0
2020-10-30 15:40:00,14.8,14.86,14.76,14.8,709398.0,13.3558,13.4099,13.3197,13.3558,709398.0
2020-10-30 15:50:00,14.8,14.96,14.8,14.93,1537780.0,13.3558,13.5002,13.3558,13.4731,1537780.0
2020-11-02 09:30:00,15.12,15.12,14.82,14.89,765937.0,13.6446,13.6446,13.3738,13.437,765937.0
2020-11-02 09:40:00,14.89,15.07,14.78,15.06,541944.0,13.437,13.5994,13.3377,13.5904,541944.0
2020-11-02 09:50:00,15.06,15.1,14.98,15.09,286540.0,13.5904,13.6265,13.5182,13.6175,286540.0
2020-11-02 10:00:00,15.09,15.19,15.06,15.14,1046915.0,13.6175,13.7077,13.5904,13.6626,1046915.0
2020-11-02 10:10:00,15.14,15.23,15.06,15.22,361502.0,13.6626,13.7438,13.5904,13.7348,361502.0
2020-11-02 10:20:00,15.22,15.27,15.17,15.21,481812.0,13.7348,13.7799,13.6897,13.7258,481812.0
2020-11-02 10:30:00,15.22,15.29,15.16,15.19,263810.0,13.7348,13.798,13.6807,13.7077,263810.0
2020-11-02 10:40:00,15.19,15.2,15.12,15.13,322821.0,13.7077,13.7168,13.6446,13.6536,322821.0
2020-11-02 10:50:00,15.13,15.28,15.11,15.27,390813.0,13.6536,13.789,13.6355,13.7799,390813.0
2020-11-02 11:00:00,15.28,15.34,15.24,15.33,582614.0,13.789,13.8431,13.7529,13.8341,582614.0
2020-11-02 11:10:00,15.32,15.4,15.29,15.4,686313.0,13.8251,13.8972,13.798,13.8972,686313.0
2020-11-02 11:20:00,15.4,15.44,15.33,15.41,819229.0,13.8972,13.9333,13.8341,13.9063,819229.0
2020-11-02 11:30:00,15.41,15.48,15.39,15.46,250820.0,13.9063,13.9694,13.8882,13.9514,250820.0
2020-11-02 11:40:00,15.46,15.53,15.45,15.45,301922.0,13.9514,14.0146,13.9424,13.9424,301922.0
2020-11-02 11:50:00,15.46,15.52,15.39,15.52,345823.0,13.9514,14.0055,13.8882,14.0055,345823.0
2020-11-02 12:00:00,15.52,15.56,15.49,15.53,327404.0,14.0055,14.0416,13.9785,14.0146,327404.0
2020-11-02 12:10:00,15.52,15.55,15.47,15.54,340851.0,14.0055,14.0326,13.9604,14.0236,340851.0
2020-11-02 12:20:00,15.53,15.65,15.51,15.64,218354.0,14.0146,14.1228,13.9965,14.1138,218354.0
2020-11-02 12:30:00,15.65,15.69,15.63,15.65,353397.0,14.1228,14.1589,14.1048,14.1228,353397.0
2020-11-02 12:40:00,15.64,15.64,15.45,15.48,439290.0,14.1138,14.1138,13.9424,13.9694,439290.0
2020-11-02 12:50:00,15.48,15.58,15.47,15.56,312577.0,13.9694,14.0597,13.9604,14.0416,312577.0
2020-11-02 13:00:00,15.56,15.59,15.53,15.56,178903.0,14.0416,14.0687,14.0146,14.0416,178903.0
2020-11-02 13:10:00,15.56,15.56,15.49,15.52,200550.0,14.0416,14.0416,13.9785,14.0055,200550.0
2020-11-02 13:20:00,15.53,15.55,15.49,15.54,186704.0,14.0146,14.0326,13.9785,14.0236,186704.0
2020-11-02 13:30:00,15.54,15.63,15.52,15.56,261217.0,14.0236,14.1048,14.0055,14.0416,261217.0
2020-11-02 13:40:00,15.56,15.66,15.55,15.63,225538.0,14.0416,14.1319,14.0326,14.1048,225538.0
2020-11-02 13:50:00,15.63,15.65,15.48,15.52,370989.0,14.1048,14.1228,13.9694,14.0055,370989.0
2020-11-02 14:00:00,15.51,15.61,15.49,15.61,244438.0,13.9965,14.0868,13.9785,14.0868,244438.0
2020-11-02 14:10:00,15.61,15.65,15.58,15.6,204539.0,14.0868,14.1228,14.0597,14.0777,204539.0
2020-11-02 14:20:00,15.6,15.72,15.59,15.72,270208.0,14.0777,14.186,14.0687,14.186,270208.0
2020-11-02 14:30:00,15.72,15.76,15.64,15.76,440484.0,14.186,14.2221,14.1138,14.2221,440484.0
2020-11-02 14:40:00,15.76,15.8,15.71,15.76,273120.0,14.2221,14.2582,14.177,14.2221,273120.0
2020-11-02 14:50:00,15.76,15.77,15.69,15.74,238683.0,14.2221,14.2311,14.1589,14.2041,238683.0
2020-11-02 15:00:00,15.74,15.79,15.71,15.72,272581.0,14.2041,14.2492,14.177,14.186,272581.0
2020-11-02 15:10:00,15.72,15.79,15.68,15.77,274203.0,14.186,14.2492,14.1499,14.2311,274203.0
2020-11-02 15:20:00,15.78,15.8,15.69,15.71,302390.0,14.2402,14.2582,14.1589,14.177,302390.0
2020-11-02 15:30:00,15.71,15.76,15.66,15.69,326470.0,14.177,14.2221,14.1319,14.1589,326470.0
2020-11-02 15:40:00,15.69,15.71,15.6,15.64,539441.0,14.1589,14.177,14.0777,14.1138,539441.0
2020-11-02 15:50:00,15.64,15.65,15.56,15.58,1287419.0,14.1138,14.1228,14.0416,14.0597,1287419.0
2020-11-03 09:30:00,15.92,15.97,15.75,15.87,664567.0,14.3665,14.4116,14.2131,14.3214,664567.0
2020-11-03 09:40:00,15.88,15.99,15.77,15.95,477300.0,14.3304,14.4297,14.2311,14.3936,477300.0
2020-11-03 09:50:00,15.94,16.05,15.9,15.94,413469.0,14.3846,14.4838,14.3485,14.3846,413469.0
2020-11-03 10:00:00,15.94,15.99,15.86,15.86,269404.0,14.3846,14.4297,14.3124,14.3124,269404.0
2020-11-03 10:10:00,15.86,15.88,15.77,15.85,326714.0,14.3124,14.3304,14.2311,14.3033,326714.0
2020-11-03 10:20:00,15.86,15.86,15.72,15.74,227936.0,14.3124,14.3124,14.186,14.2041,227936.0
2020-11-03 10:30:00,15.75,15.84,15.72,15.84,381223.0,14.2131,14.2943,14.186,14.2943,381223.0
2020-11-03 10:40:00,15.84,15.85,15.77,15.79,253920.0,14.2943,14.3033,14.2311,14.2492,253920.0
2020-11-03 10:50:00,15.79,15.86,15.78,15.8,294342.0,14.2492,14.3124,14.2402,14.2582,294342.0
2020-11-03 11:00:00,15.81,15.86,15.79,15.84,474268.0,14.2672,14.3124,14.2492,14.2943,474268.0
2020-11-03 11:10:00,15.83,15.86,15.77,15.79,239791.0,14.2853,14.3124,14.2311,14.2492,239791.0
2020-11-03 11:20:00,15.79,15.79,15.72,15.73,594683.0,14.2492,14.2492,14.186,14.195,594683.0
2020-11-03 11:30:00,15.73,15.74,15.64,15.68,1101732.0,14.195,14.2041,14.1138,14.1499,1101732.0
2020-11-03 11:40:00,15.68,15.72,15.65,15.69,233139.0,14.1499,14.186,14.1228,14.1589,233139.0
2020-11-03 11:50:00,15.7,15.83,15.7,15.79,210411.0,14.168,14.2853,14.168,14.2492,210411.0
2020-11-03 12:00:00,15.8,15.83,15.75,15.83,168179.0,14.2582,14.2853,14.2131,14.2853,168179.0
2020-11-03 12:10:00,15.83,15.87,15.77,15.81,313949.0,14.2853,14.3214,14.2311,14.2672,313949.0
2020-11-03 12:20:00,15.81,15.82,15.73,15.73,102230.0,14.2672,14.2763,14.195,14.195,102230.0
2020-11-03 12:30:00,15.73,15.76,15.71,15.75,140570.0,14.195,14.2221,14.177,14.2131,140570.0
2020-11-03 12:40:00,15.75,15.75,15.67,15.69,109964.0,14.2131,14.2131,14.1409,14.1589,109964.0
2020-11-03 12:50:00,15.68,15.7,15.58,15.61,166904.0,14.1499,14.168,14.0597,14.0868,166904.0
2020-11-03 13:00:00,15.62,15.67,15.6,15.65,137754.0,14.0958,14.1409,14.0777,14.1228,137754.0
2020-11-03 13:10:00,15.65,15.69,15.64,15.66,132647.0,14.1228,14.1589,14.1138,14.1319,132647.0
2020-11-03 13:20:00,15.65,15.68,15.63,15.68,89508.0,14.1228,14.1499,14.1048,14.1499,89508.0
2020-11-03 13:30:00,15.69,15.7,15.62,15.62,181931.0,14.1589,14.168,14.0958,14.0958,181931.0
2020-11-03 13:40:00,15.62,15.63,15.56,15.57,235583.0,14.0958,14.1048,14.0416,14.0507,235583.0
2020-11-03 13:50:00,15.58,15.64,15.57,15.64,152874.0,14.0597,14.1138,14.0507,14.1138,152874.0
2020-11-03 14:00:00,15.63,15.71,15.62,15.71,254411.0,14.1048,14.177,14.0958,14.177,254411.0
2020-11-03 14:10:00,15.71,15.73,15.65,15.68,189619.0,14.177,14.195,14.1228,14.1499,189619.0
2020-11-03 14:20:00,15.67,15.7,15.63,15.66,136457.0,14.1409,14.168,14.1048,14.1319,136457.0
2020-11-03 14:30:00,15.67,15.76,15.67,15.73,169898.0,14.1409,14.2221,14.1409,14.195,169898.0
2020-11-03 14:40:00,15.73,15.77,15.72,15.76,180958.0,14.195,14.2311,14.186,14.2221,180958.0
2020-11-03 14:50:00,15.76,15.79,15.74,15.77,196696.0,14.2221,14.2492,14.2041,14.2311,196696.0
2020-11-03 15:00:00,15.77,15.78,15.68,15.69,136778.0,14.2311,14.2402,14.1499,14.1589,136778.0
2020-11-03 15:10:00,15.69,15.71,15.66,15.7,289880.0,14.1589,14.177,14.1319,14.168,289880.0
2020-11-03 15:20:00,15.7,15.71,15.61,15.66,294951.0,14.168,14.177,14.0868,14.1319,294951.0
2020-11-03 15:30:00,15.66,15.75,15.66,15.74,278939.0,14.1319,14.2131,14.1319,14.2041,278939.0
2020-11-03 15:40:00,15.74,15.83,15.73,15.83,424935.0,14.2041,14.2853,14.195,14.2853,424935.0
2020-11-03 15:50:00,15.82,15.87,15.75,15.76,757857.0,14.2763,14.3214,14.2131,14.2221,757857.0
2020-11-04 09:30:00,15.7,15.75,15.07,15.19,929623.0,14.168,14.2131,13.5994,13.7077,929623.0
2020-11-04 09:40:00,15.19,15.49,15.18,15.45,502215.0,13.7077,13.9785,13.6987,13.9424,502215.0
2020-11-04 09:50:00,15.45,15.49,15.31,15.44,408686.0,13.9424,13.9785,13.816,13.9333,408686.0
2020-11-04 10:00:00,15.43,15.56,15.35,15.54,391117.0,13.9243,14.0416,13.8521,14.0236,391117.0
2020-11-04 10:10:00,15.55,15.58,15.41,15.55,268044.0,14.0326,14.0597,13.9063,14.0326,268044.0
2020-11-04 10:20:00,15.54,15.67,15.52,15.65,288664.0,14.0236,14.1409,14.0055,14.1228,288664.0
2020-11-04 10:30:00,15.65,15.74,15.64,15.72,399789.0,14.1228,14.2041,14.1138,14.186,399789.0
2020-11-04 10:40:00,15.73,15.8,15.62,15.76,330323.0,14.195,14.2582,14.0958,14.2221,330323.0
2020-11-04 10:50:00,15.76,15.97,15.75,15.94,525505.0,14.2221,14.4116,14.2131,14.3846,525505.0
2020-11-04 11:00:00,15.95,15.98,15.88,15.88,262306.0,14.3936,14.4206,14.3304,14.3304,262306.0
2020-11-04 11:10:00,15.88,15.89,15.82,15.85,233051.0,14.3304,14.3394,14.2763,14.3033,233051.0
2020-11-04 11:20:00,15.86,15.89,15.81,15.87,128334.0,14.3124,14.3394,14.2672,14.3214,128334.0
2020-11-04 11:30:00,15.88,16.02,15.84,15.98,370450.0,14.3304,14.4567,14.2943,14.4206,370450.0
2020-11-04 11:40:00,15.97,16.01,15.91,15.92,163415.0,14.4116,14.4477,14.3575,14.3665,163415.0
2020-11-04 11:50:00,15.92,16.03,15.9,15.98,245814.0,14.3665,14.4658,14.3485,14.4206,245814.0
2020-11-04 12:00:00,15.97,16.05,15.93,16.0,203891.0,14.4116,14.4838,14.3755,14.4387,203891.0
2020-11-04 12:10:00,16.0,16.05,15.99,16.02,151867.0,14.4387,14.4838,14.4297,14.4567,151867.0
2020-11-04 12:20:00,16.03,16.1,16.02,16.07,311778.0,14.4658,14.5289,14.4567,14.5019,311778.0
2020-11-04 12:30:00,16.08,16.13,16.08,16.11,332183.0,14.5109,14.556,14.5109,14.538,332183.0
2020-11-04 12:40:00,16.11,16.17,16.1,16.12,210736.0,14.538,14.5921,14.5289,14.547,210736.0
2020-11-04 12:50:00,16.12,16.16,16.11,16.14,137168.0,14.547,14.5831,14.538,14.565,137168.0
2020-11-04 13:00:00,16.14,16.2,16.11,16.18,126986.0,14.565,14.6192,14.538,14.6011,126986.0
2020-11-04 13:10:00,16.18,16.2,16.1,16.11,205234.0,14.6011,14.6192,14.5289,14.538,205234.0
2020-11-04 13:20:00,16.11,16.18,16.09,16.14,247836.0,14.538,14.6011,14.5199,14.565,247836.0
2020-11-04 13:30:00,16.14,16.15,16.08,16.1,202323.0,14.565,14.5741,14.5109,14.5289,202323.0
2020-11-04 13:40:00,16.1,16.17,16.05,16.14,821653.0,14.5289,14.5921,14.4838,14.565,821653.0
2020-11-04 13:50:00,16.14,16.14,16.07,16.12,262475.0,14.565,14.565,14.5019,14.547,262475.0
2020-11-04 14:00:00,16.12,16.13,16.06,16.08,304114.0,14.547,14.556,14.4928,14.5109,304114.0
2020-11-04 14:10:00,16.08,16.1,16.04,16.06,249206.0,14.5109,14.5289,14.4748,14.4928,249206.0
2020-11-04 14:20:00,16.07,16.09,16.03,16.07,406320.0,14.5019,14.5199,14.4658,14.5019,406320.0
2020-11-04 14:30:00,16.07,16.12,16.06,16.06,224628.0,14.5019,14.547,14.4928,14.4928,224628.0
2020-11-04 14:40:00,16.06,16.09,16.02,16.07,448667.0,14.4928,14.5199,14.4567,14.5019,448667.0
2020-11-04 14:50:00,16.06,16.14,16.06,16.1,197586.0,14.4928,14.565,14.4928,14.5289,197586.0
2020-11-04 15:00:00,16.11,16.14,16.06,16.07,353229.0,14.538,14.565,14.4928,14.5019,353229.0
2020-11-04 15:10:00,16.07,16.09,16.03,16.04,303626.0,14.5019,14.5199,14.4658,14.4748,303626.0
2020-11-04 15:20:00,16.04,16.09,16.03,16.07,362557.0,14.4748,14.5199,14.4658,14.5019,362557.0
2020-11-04 15:30:00,16.08,16.15,16.07,16.11,431072.0,14.5109,14.5741,14.5019,14.538,431072.0
2020-11-04 15:40:00,16.11,16.15,16.09,16.12,513246.0,14.538,14.5741,14.5199,14.547,513246.0
2020-11-04 15:50:00,16.11,16.15,15.97,15.97,2929639.0,14.538,14.5741,14.4116,14.4116,2929639.0
2020-11-05 09:30:00,15.9,16.08,15.7,15.96,993246.0,14.3485,14.5109,14.168,14.4026,993246.0
2020-11-05 09:40:00,15.96,16.1,15.93,15.98,485240.0,14.4026,14.5289,14.3755,14.4206,485240.0
2020-11-05 09:50:00,15.98,16.07,15.85,15.9,417005.0,14.4206,14.5019,14.3033,14.3485,417005.0
2020-11-05 10:00:00,15.9,16.0,15.88,15.93,368286.0,14.3485,14.4387,14.3304,14.3755,368286.0
2020-11-05 10:10:00,15.92,16.11,15.91,16.05,747346.0,14.3665,14.538,14.3575,14.4838,747346.0
2020-11-05 10:20:00,16.05,16.14,15.99,16.09,590359.0,14.4838,14.565,14.4297,14.5199,590359.0
2020-11-05 10:30:00,16.08,16.1,15.86,15.87,400208.0,14.5109,14.5289,14.3124,14.3214,400208.0
2020-11-05 10:40:00,15.87,16.01,15.85,15.91,475573.0,14.3214,14.4477,14.3033,14.3575,475573.0
2020-11-05 10:50:00,15.91,15.93,15.76,15.79,523595.0,14.3575,14.3755,14.2221,14.2492,523595.0
2020-11-05 11:00:00,15.79,15.81,15.71,15.77,748888.0,14.2492,14.2672,14.177,14.2311,748888.0
2020-11-05 11:10:00,15.77,15.85,15.73,15.81,404760.0,14.2311,14.3033,14.195,14.2672,404760.0
2020-11-05 11:20:00,15.8,15.83,15.73,15.79,262428.0,14.2582,14.2853,14.195,14.2492,262428.0
2020-11-05 11:30:00,15.79,15.81,15.74,15.76,141280.0,14.2492,14.2672,14.2041,14.2221,141280.0
2020-11-05 11:40:00,15.76,15.92,15.75,15.92,228903.0,14.2221,14.3665,14.2131,14.3665,228903.0
2020-11-05 11:50:00,15.93,15.95,15.87,15.87,249793.0,14.3755,14.3936,14.3214,14.3214,249793.0
2020-11-05 12:00:00,15.88,15.91,15.84,15.88,310790.0,14.3304,14.3575,14.2943,14.3304,310790.0
2020-11-05 12:10:00,15.89,15.89,15.83,15.86,132842.0,14.3394,14.3394,14.2853,14.3124,132842.0
2020-11-05 12:20:00,15.85,15.85,15.71,15.73,619637.0,14.3033,14.3033,14.177,14.195,619637.0
2020-11-05 12:30:00,15.73,15.82,15.72,15.81,156086.0,14.195,14.2763,14.186,14.2672,156086.0
2020-11-05 12:40:00,15.81,15.87,15.79,15.83,116690.0,14.2672,14.3214,14.2492,14.2853,116690.0
2020-11-05 12:50:00,15.84,15.86,15.8,15.85,71292.0,14.2943,14.3124,14.2582,14.3033,71292.0
2020-11-05 13:00:00,15.85,15.89,15.84,15.87,93820.0,14.3033,14.3394,14.2943,14.3214,93820.0
2020-11-05 13:10:00,15.87,15.89,15.85,15.88,287040.0,14.3214,14.3394,14.3033,14.3304,287040.0
2020-11-05 13:20:00,15.88,15.89,15.76,15.76,226431.0,14.3304,14.3394,14.2221,14.2221,226431.0
2020-11-05 13:30:00,15.77,15.84,15.76,15.82,137648.0,14.2311,14.2943,14.2221,14.2763,137648.0
2020-11-05 13:40:00,15.82,15.87,15.8,15.8,106101.0,14.2763,14.3214,14.2582,14.2582,106101.0
2020-11-05 13:50:00,15.81,15.84,15.79,15.81,109177.0,14.2672,14.2943,14.2492,14.2672,109177.0
2020-11-05 14:00:00,15.81,15.84,15.78,15.79,140070.0,14.2672,14.2943,14.2402,14.2492,140070.0
2020-11-05 14:10:00,15.79,15.81,15.75,15.76,149283.0,14.2492,14.2672,14.2131,14.2221,149283.0
2020-11-05 14:20:00,15.76,15.78,15.72,15.72,179825.0,14.2221,14.2402,14.186,14.186,179825.0
2020-11-05 14:30:00,15.72,15.74,15.69,15.73,224486.0,14.186,14.2041,14.1589,14.195,224486.0
2020-11-05 14:40:00,15.73,15.78,15.71,15.72,246045.0,14.195,14.2402,14.177,14.186,246045.0
2020-11-05 14:50:00,15.72,15.74,15.67,15.72,233430.0,14.186,14.2041,14.1409,14.186,233430.0
2020-11-05 15:00:00,15.72,15.73,15.68,15.7,140914.0,14.186,14.195,14.1499,14.168,140914.0
2020-11-05 15:10:00,15.7,15.73,15.65,15.65,236523.0,14.168,14.195,14.1228,14.1228,236523.0
2020-11-05 15:20:00,15.65,15.68,15.61,15.62,224592.0,14.1228,14.1499,14.0868,14.0958,224592.0
2020-11-05 15:30:00,15.62,15.63,15.55,15.56,405097.0,14.0958,14.1048,14.0326,14.0416,405097.0
2020-11-05 15:40:00,15.56,15.59,15.52,15.54,409096.0,14.0416,14.0687,14.0055,14.0236,409096.0
2020-11-05 15:50:00,15.54,15.56,15.5,15.52,1067308.0,14.0236,14.0416,13.9875,14.0055,1067308.0
2020-11-06 09:30:00,15.49,15.72,15.48,15.72,476116.0,13.9785,14.186,13.9694,14.186,476116.0
2020-11-06 09:40:00,15.72,15.83,15.7,15.71,292021.0,14.186,14.2853,14.168,14.177,292021.0
2020-11-06 09:50:00,15.71,15.74,15.6,15.64,211986.0,14.177,14.2041,14.0777,14.1138,211986.0
2020-11-06 10:00:00,15.64,15.68,15.55,15.61,240113.0,14.1138,14.1499,14.0326,14.0868,240113.0
2020-11-06 10:10:00,15.6,15.63,15.52,15.61,226159.0,14.0777,14.1048,14.0055,14.0868,226159.0
2020-11-06 10:20:00,15.61,15.63,15.54,15.55,167277.0,14.0868,14.1048,14.0236,14.0326,167277.0
2020-11-06 10:30:00,15.55,15.56,15.46,15.47,224288.0,14.0326,14.0416,13.9514,13.9604,224288.0
2020-11-06 10:40:00,15.47,15.51,15.4,15.41,211717.0,13.9604,13.9965,13.8972,13.9063,211717.0
2020-11-06 10:50:00,15.42,15.45,15.31,15.36,446362.0,13.9153,13.9424,13.816,13.8611,446362.0
2020-11-06 11:00:00,15.35,15.44,15.34,15.39,202884.0,13.8521,13.9333,13.8431,13.8882,202884.0
2020-11-06 11:10:00,15.39,15.4,15.31,15.33,173787.0,13.8882,13.8972,13.816,13.8341,173787.0
2020-11-06 11:20:00,15.34,15.38,15.28,15.35,244076.0,13.8431,13.8792,13.789,13.8521,244076.0
2020-11-06 11:30:00,15.35,15.38,15.31,15.38,147341.0,13.8521,13.8792,13.816,13.8792,147341.0
2020-11-06 11:40:00,15.38,15.42,15.33,15.35,157319.0,13.8792,13.9153,13.8341,13.8521,157319.0
2020-11-06 11:50:00,15.35,15.37,15.31,15.32,180897.0,13.8521,13.8702,13.816,13.8251,180897.0
2020-11-06 12:00:00,15.32,15.32,15.24,15.26,306504.0,13.8251,13.8251,13.7529,13.7709,306504.0
2020-11-06 12:10:00,15.27,15.31,15.24,15.31,105566.0,13.7799,13.816,13.7529,13.816,105566.0
2020-11-06 12:20:00,15.31,15.36,15.28,15.36,124438.0,13.816,13.8611,13.789,13.8611,124438.0
2020-11-06 12:30:00,15.36,15.37,15.31,15.33,291215.0,13.8611,13.8702,13.816,13.8341,291215.0
2020-11-06 12:40:00,15.32,15.35,15.3,15.32,147114.0,13.8251,13.8521,13.807,13.8251,147114.0
2020-11-06 12:50:00,15.31,15.33,15.26,15.28,140425.0,13.816,13.8341,13.7709,13.789,140425.0
2020-11-06 13:00:00,15.28,15.28,15.21,15.21,151805.0,13.789,13.789,13.7258,13.7258,151805.0
2020-11-06 13:10:00,15.21,15.25,15.16,15.25,229562.0,13.7258,13.7619,13.6807,13.7619,229562.0
2020-11-06 13:20:00,15.25,15.25,15.19,15.22,193444.0,13.7619,13.7619,13.7077,13.7348,193444.0
2020-11-06 13:30:00,15.22,15.24,15.18,15.19,134971.0,13.7348,13.7529,13.6987,13.7077,134971.0
2020-11-06 13:40:00,15.19,15.22,15.16,15.19,158561.0,13.7077,13.7348,13.6807,13.7077,158561.0
2020-11-06 13:50:00,15.19,15.19,15.14,15.17,137429.0,13.7077,13.7077,13.6626,13.6897,137429.0
2020-11-06 14:00:00,15.17,15.19,15.13,15.16,131519.0,13.6897,13.7077,13.6536,13.6807,131519.0
2020-11-06 14:10:00,15.16,15.24,15.14,15.24,146533.0,13.6807,13.7529,13.6626,13.7529,146533.0
2020-11-06 14:20:00,15.24,15.3,15.22,15.28,155093.0,13.7529,13.807,13.7348,13.789,155093.0
2020-11-06 14:30:00,15.28,15.31,15.25,15.26,183866.0,13.789,13.816,13.7619,13.7709,183866.0
2020-11-06 14:40:00,15.26,15.27,15.23,15.24,95029.0,13.7709,13.7799,13.7438,13.7529,95029.0
2020-11-06 14:50:00,15.24,15.28,15.24,15.26,110015.0,13.7529,13.789,13.7529,13.7709,110015.0
2020-11-06 15:00:00,15.26,15.26,15.2,15.23,139596.0,13.7709,13.7709,13.7168,13.7438,139596.0
2020-11-06 15:10:00,15.22,15.26,15.19,15.2,133356.0,13.7348,13.7709,13.7077,13.7168,133356.0
2020-11-06 15:20:00,15.2,15.23,15.17,15.21,159394.0,13.7168,13.7438,13.6897,13.7258,159394.0
2020-11-06 15:30:00,15.21,15.26,15.2,15.24,212028.0,13.7258,13.7709,13.7168,13.7529,212028.0
2020-11-06 15:40:00,15.24,15.36,15.24,15.36,460842.0,13.7529,13.8611,13.7529,13.8611,460842.0
2020-11-06 15:50:00,15.36,15.37,15.21,15.22,1058445.0,13.8611,13.8702,13.7258,13.7348,1058445.0
2020-11-09 09:30:00,17.02,18.46,16.93,18.27,471576.0,15.3592,16.6586,15.2779,16.4872,471576.0
2020-11-09 09:40:00,18.21,18.37,17.69,17.99,2502380.0,16.433,16.5774,15.9638,16.2345,2502380.0
2020-11-09 09:50:00,17.99,18.0,17.32,17.34,1720041.0,16.2345,16.2435,15.6299,15.6479,1720041.0
2020-11-09 10:00:00,17.33,17.6,17.27,17.6,1071379.0,15.6389,15.8826,15.5848,15.8826,1071379.0
2020-11-09 10:10:00,17.6,17.83,17.55,17.81,1786708.0,15.8826,16.0901,15.8374,16.0721,1786708.0
2020-11-09 10:20:00,17.8,17.83,17.58,17.58,876071.0,16.063,16.0901,15.8645,15.8645,876071.0
2020-11-09 10:30:00,17.59,17.72,17.47,17.64,958155.0,15.8735,15.9909,15.7653,15.9187,958155.0
2020-11-09 10:40:00,17.64,17.7,17.49,17.59,565033.0,15.9187,15.9728,15.7833,15.8735,565033.0
2020-11-09 10:50:00,17.59,17.69,17.44,17.55,484657.0,15.8735,15.9638,15.7382,15.8374,484657.0
2020-11-09 11:00:00,17.56,17.61,17.45,17.56,948575.0,15.8465,15.8916,15.7472,15.8465,948575.0
2020-11-09 11:10:00,17.57,17.75,17.54,17.7,506065.0,15.8555,16.0179,15.8284,15.9728,506065.0
2020-11-09 11:20:00,17.7,17.84,17.68,17.84,429750.0,15.9728,16.0991,15.9548,16.0991,429750.0
2020-11-09 11:30:00,17.84,17.88,17.71,17.75,524087.0,16.0991,16.1352,15.9818,16.0179,524087.0
2020-11-09 11:40:00,17.75,17.8,17.71,17.78,624439.0,16.0179,16.063,15.9818,16.045,624439.0
2020-11-09 11:50:00,17.79,17.92,17.71,17.89,496398.0,16.054,16.1713,15.9818,16.1443,496398.0
2020-11-09 12:00:00,17.89,18.03,17.84,18.01,587400.0,16.1443,16.2706,16.0991,16.2526,587400.0
2020-11-09 12:10:00,18.01,18.09,17.98,18.09,306759.0,16.2526,16.3248,16.2255,16.3248,306759.0
2020-11-09 12:20:00,18.1,18.24,18.08,18.22,483253.0,16.3338,16.4601,16.3157,16.4421,483253.0
2020-11-09 12:30:00,18.22,18.28,18.17,18.28,444640.0,16.4421,16.4962,16.3969,16.4962,444640.0
2020-11-09 12:40:00,18.28,18.29,18.14,18.19,401237.0,16.4962,16.5052,16.3699,16.415,401237.0
2020-11-09 12:50:00,18.2,18.25,18.14,18.23,456698.0,16.424,16.4691,16.3699,16.4511,456698.0
2020-11-09 13:00:00,18.23,18.46,18.22,18.44,877096.0,16.4511,16.6586,16.4421,16.6406,877096.0
2020-11-09 13:10:00,18.43,18.48,18.36,18.48,504492.0,16.6316,16.6767,16.5684,16.6767,504492.0
2020-11-09 13:20:00,18.47,18.61,18.45,18.61,683712.0,16.6677,16.794,16.6496,16.794,683712.0
2020-11-09 13:30:00,18.61,18.62,18.4,18.41,470284.0,16.794,16.803,16.6045,16.6135,470284.0
2020-11-09 13:40:00,18.41,18.53,18.39,18.51,461575.0,16.6135,16.7218,16.5955,16.7038,461575.0
2020-11-09 13:50:00,18.51,18.6,18.49,18.53,501954.0,16.7038,16.785,16.6857,16.7218,501954.0
2020-11-09 14:00:00,18.53,18.53,18.42,18.5,458914.0,16.7218,16.7218,16.6225,16.6947,458914.0
2020-11-09 14:10:00,18.5,18.62,18.46,18.58,343592.0,16.6947,16.803,16.6586,16.7669,343592.0
2020-11-09 14:20:00,18.58,18.58,18.46,18.5,486095.0,16.7669,16.7669,16.6586,16.6947,486095.0
2020-11-09 14:30:00,18.5,18.53,18.37,18.5,419118.0,16.6947,16.7218,16.5774,16.6947,419118.0
2020-11-09 14:40:00,18.51,18.57,18.45,18.49,463644.0,16.7038,16.7579,16.6496,16.6857,463644.0
2020-11-09 14:50:00,18.49,18.54,18.47,18.5,321911.0,16.6857,16.7308,16.6677,16.6947,321911.0
2020-11-09 15:00:00,18.5,18.58,18.47,18.53,407317.0,16.6947,16.7669,16.6677,16.7218,407317.0
2020-11-09 15:10:00,18.53,18.71,18.52,18.68,751174.0,16.7218,16.8842,16.7128,16.8572,751174.0
2020-11-09 15:20:00,18.68,18.73,18.61,18.63,562354.0,16.8572,16.9023,16.794,16.8121,562354.0
2020-11-09 15:30:00,18.63,18.76,18.62,18.68,871825.0,16.8121,16.9294,16.803,16.8572,871825.0
2020-11-09 15:40:00,18.67,18.7,18.43,18.44,704745.0,16.8482,16.8752,16.6316,16.6406,704745.0
2020-11-09 15:50:00,18.43,18.43,18.19,18.26,1657673.0,16.6316,16.6316,16.415,16.4782,1657673.0
2020-11-10 09:30:00,18.77,18.85,18.24,18.68,1131029.0,16.9384,17.0106,16.4601,16.8572,1131029.0
2020-11-10 09:40:00,18.69,18.91,18.5,18.82,1008884.0,16.8662,17.0647,16.6947,16.9835,1008884.0
2020-11-10 09:50:00,18.82,18.91,18.72,18.88,655227.0,16.9835,17.0647,16.8933,17.0377,655227.0
2020-11-10 10:00:00,18.87,18.89,18.57,18.66,474161.0,17.0286,17.0467,16.7579,16.8391,474161.0
2020-11-10 10:10:00,18.66,18.74,18.58,18.6,334565.0,16.8391,16.9113,16.7669,16.785,334565.0
2020-11-10 10:20:00,18.61,18.62,18.41,18.55,610915.0,16.794,16.803,16.6135,16.7399,610915.0
2020-11-10 10:30:00,18.55,18.55,18.3,18.33,456760.0,16.7399,16.7399,16.5143,16.5413,456760.0
2020-11-10 10:40:00,18.33,18.38,18.26,18.37,338936.0,16.5413,16.5865,16.4782,16.5774,338936.0
2020-11-10 10:50:00,18.37,18.38,18.21,18.36,426104.0,16.5774,16.5865,16.433,16.5684,426104.0
2020-11-10 11:00:00,18.36,18.37,18.27,18.31,356441.0,16.5684,16.5774,16.4872,16.5233,356441.0
2020-11-10 11:10:00,18.31,18.38,18.26,18.32,390530.0,16.5233,16.5865,16.4782,16.5323,390530.0
2020-11-10 11:20:00,18.32,18.32,18.24,18.27,518867.0,16.5323,16.5323,16.4601,16.4872,518867.0
2020-11-10 11:30:00,18.26,18.28,18.11,18.11,379881.0,16.4782,16.4962,16.3428,16.3428,379881.0
2020-11-10 11:40:00,18.12,18.22,18.08,18.13,358379.0,16.3518,16.4421,16.3157,16.3608,358379.0
2020-11-10 11:50:00,18.13,18.21,18.12,18.2,455587.0,16.3608,16.433,16.3518,16.424,455587.0
2020-11-10 12:00:00,18.19,18.2,18.08,18.09,216505.0,16.415,16.424,16.3157,16.3248,216505.0
2020-11-10 12:10:00,18.09,18.2,18.08,18.16,306609.0,16.3248,16.424,16.3157,16.3879,306609.0
2020-11-10 12:20:00,18.16,18.25,18.12,18.24,464626.0,16.3879,16.4691,16.3518,16.4601,464626.0
2020-11-10 12:30:00,18.24,18.27,18.19,18.2,215403.0,16.4601,16.4872,16.415,16.424,215403.0
2020-11-10 12:40:00,18.2,18.22,18.17,18.21,215676.0,16.424,16.4421,16.3969,16.433,215676.0
2020-11-10 12:50:00,18.21,18.23,18.11,18.12,198588.0,16.433,16.4511,16.3428,16.3518,198588.0
2020-11-10 13:00:00,18.12,18.12,18.02,18.07,398683.0,16.3518,16.3518,16.2616,16.3067,398683.0
2020-11-10 13:10:00,18.07,18.14,18.06,18.1,195869.0,16.3067,16.3699,16.2977,16.3338,195869.0
2020-11-10 13:20:00,18.1,18.12,18.03,18.07,343842.0,16.3338,16.3518,16.2706,16.3067,343842.0
2020-11-10 13:30:00,18.07,18.17,18.05,18.12,334573.0,16.3067,16.3969,16.2887,16.3518,334573.0
2020-11-10 13:40:00,18.12,18.12,18.04,18.05,202785.0,16.3518,16.3518,16.2796,16.2887,202785.0
2020-11-10 13:50:00,18.05,18.17,18.0,18.16,237453.0,16.2887,16.3969,16.2435,16.3879,237453.0
2020-11-10 14:00:00,18.16,18.18,18.05,18.07,275010.0,16.3879,16.406,16.2887,16.3067,275010.0
2020-11-10 14:10:00,18.07,18.13,18.03,18.05,248188.0,16.3067,16.3608,16.2706,16.2887,248188.0
2020-11-10 14:20:00,18.05,18.14,18.03,18.14,331712.0,16.2887,16.3699,16.2706,16.3699,331712.0
2020-11-10 14:30:00,18.14,18.18,18.12,18.14,213157.0,16.3699,16.406,16.3518,16.3699,213157.0
2020-11-10 14:40:00,18.13,18.16,18.08,18.13,241654.0,16.3608,16.3879,16.3157,16.3608,241654.0
2020-11-10 14:50:00,18.12,18.16,18.08,18.13,290336.0,16.3518,16.3879,16.3157,16.3608,290336.0
2020-11-10 15:00:00,18.13,18.18,18.11,18.13,270376.0,16.3608,16.406,16.3428,16.3608,270376.0
2020-11-10 15:10:00,18.13,18.17,18.1,18.15,295380.0,16.3608,16.3969,16.3338,16.3789,295380.0
2020-11-10 15:20:00,18.15,18.18,18.09,18.14,275945.0,16.3789,16.406,16.3248,16.3699,275945.0
2020-11-10 15:30:00,18.14,18.17,18.09,18.1,407479.0,16.3699,16.3969,16.3248,16.3338,407479.0
2020-11-10 15:40:00,18.1,18.19,18.1,18.19,516739.0,16.3338,16.415,16.3338,16.415,516739.0
2020-11-10 15:50:00,18.19,18.33,18.18,18.32,1595069.0,16.415,16.5413,16.406,16.5323,1595069.0
2020-11-11 09:30:00,18.5,18.51,18.21,18.24,555738.0,16.6947,16.7038,16.433,16.4601,555738.0
2020-11-11 09:40:00,18.23,18.24,17.95,18.11,780545.0,16.4511,16.4601,16.1984,16.3428,780545.0
2020-11-11 09:50:00,18.1,18.14,17.99,18.0,544693.0,16.3338,16.3699,16.2345,16.2435,544693.0
2020-11-11 10:00:00,18.0,18.06,17.94,18.01,408563.0,16.2435,16.2977,16.1894,16.2526,408563.0
2020-11-11 10:10:00,18.0,18.06,17.95,17.96,324796.0,16.2435,16.2977,16.1984,16.2074,324796.0
2020-11-11 10:20:00,17.96,18.08,17.86,18.03,223521.0,16.2074,16.3157,16.1172,16.2706,223521.0
2020-11-11 10:30:00,18.03,18.05,17.96,18.01,246691.0,16.2706,16.2887,16.2074,16.2526,246691.0
2020-11-11 10:40:00,18.0,18.0,17.94,17.98,281086.0,16.2435,16.2435,16.1894,16.2255,281086.0
2020-11-11 10:50:00,17.98,17.99,17.86,17.89,355709.0,16.2255,16.2345,16.1172,16.1443,355709.0
2020-11-11 11:00:00,17.9,17.9,17.8,17.81,421516.0,16.1533,16.1533,16.063,16.0721,421516.0
2020-11-11 11:10:00,17.8,17.86,17.77,17.85,315019.0,16.063,16.1172,16.036,16.1082,315019.0
2020-11-11 11:20:00,17.84,17.98,17.79,17.98,375114.0,16.0991,16.2255,16.054,16.2255,375114.0
2020-11-11 11:30:00,17.97,18.0,17.86,17.86,256888.0,16.2165,16.2435,16.1172,16.1172,256888.0
2020-11-11 11:40:00,17.86,17.95,17.85,17.91,181951.0,16.1172,16.1984,16.1082,16.1623,181951.0
2020-11-11 11:50:00,17.91,17.93,17.86,17.87,167670.0,16.1623,16.1804,16.1172,16.1262,167670.0
2020-11-11 12:00:00,17.87,17.87,17.73,17.74,604063.0,16.1262,16.1262,15.9999,16.0089,604063.0
2020-11-11 12:10:00,17.74,17.74,17.65,17.7,472256.0,16.0089,16.0089,15.9277,15.9728,472256.0
2020-11-11 12:20:00,17.7,17.71,17.58,17.62,540355.0,15.9728,15.9818,15.8645,15.9006,540355.0
2020-11-11 12:30:00,17.62,17.64,17.56,17.58,294752.0,15.9006,15.9187,15.8465,15.8645,294752.0
2020-11-11 12:40:00,17.57,17.62,17.55,17.62,268610.0,15.8555,15.9006,15.8374,15.9006,268610.0
2020-11-11 12:50:00,17.62,17.67,17.61,17.64,214949.0,15.9006,15.9457,15.8916,15.9187,214949.0
2020-11-11 13:00:00,17.64,17.7,17.63,17.64,218312.0,15.9187,15.9728,15.9096,15.9187,218312.0
2020-11-11 13:10:00,17.64,17.67,17.6,17.64,184746.0,15.9187,15.9457,15.8826,15.9187,184746.0
2020-11-11 13:20:00,17.64,17.7,17.64,17.69,211514.0,15.9187,15.9728,15.9187,15.9638,211514.0
2020-11-11 13:30:00,17.69,17.78,17.64,17.74,468300.0,15.9638,16.045,15.9187,16.0089,468300.0
2020-11-11 13:40:00,17.73,17.79,17.73,17.77,148539.0,15.9999,16.054,15.9999,16.036,148539.0
2020-11-11 13:50:00,17.77,17.77,17.72,17.73,139782.0,16.036,16.036,15.9909,15.9999,139782.0
2020-11-11 14:00:00,17.73,17.75,17.59,17.61,509472.0,15.9999,16.0179,15.8735,15.8916,509472.0
2020-11-11 14:10:00,17.61,17.63,17.58,17.6,140728.0,15.8916,15.9096,15.8645,15.8826,140728.0
2020-11-11 14:20:00,17.59,17.6,17.52,17.53,228452.0,15.8735,15.8826,15.8104,15.8194,228452.0
2020-11-11 14:30:00,17.53,17.56,17.51,17.53,165415.0,15.8194,15.8465,15.8013,15.8194,165415.0
2020-11-11 14:40:00,17.53,17.53,17.44,17.46,245015.0,15.8194,15.8194,15.7382,15.7562,245015.0
2020-11-11 14:50:00,17.46,17.51,17.45,17.5,216027.0,15.7562,15.8013,15.7472,15.7923,216027.0
2020-11-11 15:00:00,17.5,17.51,17.45,17.46,235387.0,15.7923,15.8013,15.7472,15.7562,235387.0
2020-11-11 15:10:00,17.46,17.49,17.44,17.46,263770.0,15.7562,15.7833,15.7382,15.7562,263770.0
2020-11-11 15:20:00,17.45,17.48,17.42,17.44,297036.0,15.7472,15.7743,15.7201,15.7382,297036.0
2020-11-11 15:30:00,17.44,17.51,17.4,17.48,386600.0,15.7382,15.8013,15.7021,15.7743,386600.0
2020-11-11 15:40:00,17.48,17.59,17.47,17.58,451370.0,15.7743,15.8735,15.7653,15.8645,451370.0
2020-11-11 15:50:00,17.58,17.73,17.57,17.71,1398761.0,15.8645,15.9999,15.8555,15.9818,1398761.0
2020-11-12 09:30:00,17.35,17.4,17.16,17.26,706437.0,15.657,15.7021,15.4855,15.5757,706437.0
2020-11-12 09:40:00,17.26,17.48,17.24,17.39,358456.0,15.5757,15.7743,15.5577,15.6931,358456.0
2020-11-12 09:50:00,17.4,17.48,17.33,17.47,233085.0,15.7021,15.7743,15.6389,15.7653,233085.0
2020-11-12 10:00:00,17.47,17.65,17.39,17.64,326110.0,15.7653,15.9277,15.6931,15.9187,326110.0
2020-11-12 10:10:00,17.63,17.74,17.59,17.72,243479.0,15.9096,16.0089,15.8735,15.9909,243479.0
2020-11-12 10:20:00,17.72,17.75,17.52,17.61,298518.0,15.9909,16.0179,15.8104,15.8916,298518.0
2020-11-12 10:30:00,17.61,17.74,17.6,17.71,341063.0,15.8916,16.0089,15.8826,15.9818,341063.0
2020-11-12 10:40:00,17.71,17.73,17.65,17.65,106254.0,15.9818,15.9999,15.9277,15.9277,106254.0
2020-11-12 10:50:00,17.66,17.72,17.62,17.7,134338.0,15.9367,15.9909,15.9006,15.9728,134338.0
2020-11-12 11:00:00,17.7,17.73,17.5,17.69,301728.0,15.9728,15.9999,15.7923,15.9638,301728.0
2020-11-12 11:10:00,17.69,17.75,17.67,17.75,270511.0,15.9638,16.0179,15.9457,16.0179,270511.0
2020-11-12 11:20:00,17.75,17.8,17.73,17.77,349839.0,16.0179,16.063,15.9999,16.036,349839.0
2020-11-12 11:30:00,17.78,17.83,17.77,17.82,217423.0,16.045,16.0901,16.036,16.0811,217423.0
2020-11-12 11:40:00,17.81,17.88,17.8,17.85,170255.0,16.0721,16.1352,16.063,16.1082,170255.0
2020-11-12 11:50:00,17.84,17.86,17.72,17.75,201078.0,16.0991,16.1172,15.9909,16.0179,201078.0
2020-11-12 12:00:00,17.75,17.75,17.65,17.69,123083.0,16.0179,16.0179,15.9277,15.9638,123083.0
2020-11-12 12:10:00,17.69,17.73,17.68,17.7,102725.0,15.9638,15.9999,15.9548,15.9728,102725.0
2020-11-12 12:20:00,17.7,17.75,17.62,17.63,109834.0,15.9728,16.0179,15.9006,15.9096,109834.0
2020-11-12 12:30:00,17.63,17.64,17.58,17.59,189906.0,15.9096,15.9187,15.8645,15.8735,189906.0
2020-11-12 12:40:00,17.58,17.61,17.5,17.51,145897.0,15.8645,15.8916,15.7923,15.8013,145897.0
2020-11-12 12:50:00,17.5,17.55,17.47,17.53,131757.0,15.7923,15.8374,15.7653,15.8194,131757.0
2020-11-12 13:00:00,17.53,17.56,17.47,17.51,250994.0,15.8194,15.8465,15.7653,15.8013,250994.0
2020-11-12 13:10:00,17.51,17.52,17.36,17.44,182526.0,15.8013,15.8104,15.666,15.7382,182526.0
2020-11-12 13:20:00,17.45,17.52,17.38,17.43,183990.0,15.7472,15.8104,15.684,15.7292,183990.0
2020-11-12 13:30:00,17.43,17.5,17.42,17.46,117923.0,15.7292,15.7923,15.7201,15.7562,117923.0
2020-11-12 13:40:00,17.46,17.49,17.43,17.48,137233.0,15.7562,15.7833,15.7292,15.7743,137233.0
2020-11-12 13:50:00,17.48,17.49,17.41,17.48,122956.0,15.7743,15.7833,15.7111,15.7743,122956.0
2020-11-12 14:00:00,17.49,17.52,17.42,17.43,119393.0,15.7833,15.8104,15.7201,15.7292,119393.0
2020-11-12 14:10:00,17.44,17.46,17.32,17.33,113086.0,15.7382,15.7562,15.6299,15.6389,113086.0
2020-11-12 14:20:00,17.33,17.38,17.32,17.34,125428.0,15.6389,15.684,15.6299,15.6479,125428.0
2020-11-12 14:30:00,17.35,17.41,17.3,17.3,133877.0,15.657,15.7111,15.6118,15.6118,133877.0
2020-11-12 14:40:00,17.3,17.31,17.22,17.23,194702.0,15.6118,15.6209,15.5396,15.5487,194702.0
2020-11-12 14:50:00,17.24,17.29,17.21,17.27,182616.0,15.5577,15.6028,15.5306,15.5848,182616.0
2020-11-12 15:00:00,17.27,17.29,17.18,17.2,160217.0,15.5848,15.6028,15.5035,15.5216,160217.0
2020-11-12 15:10:00,17.21,17.33,17.2,17.32,212677.0,15.5306,15.6389,15.5216,15.6299,212677.0
2020-11-12 15:20:00,17.31,17.35,17.27,17.3,127120.0,15.6209,15.657,15.5848,15.6118,127120.0
2020-11-12 15:30:00,17.29,17.31,17.23,17.3,291630.0,15.6028,15.6209,15.5487,15.6118,291630.0
2020-11-12 15:40:00,17.3,17.31,17.22,17.28,246536.0,15.6118,15.6209,15.5396,15.5938,246536.0
2020-11-12 15:50:00,17.28,17.36,17.28,17.3,782473.0,15.5938,15.666,15.5938,15.6118,782473.0
2020-11-13 09:30:00,17.44,17.65,17.42,17.59,397001.0,15.7382,15.9277,15.7201,15.8735,397001.0
2020-11-13 09:40:00,17.58,17.73,17.55,17.71,221194.0,15.8645,15.9999,15.8374,15.9818,221194.0
2020-11-13 09:50:00,17.72,17.81,17.65,17.79,230620.0,15.9909,16.0721,15.9277,16.054,230620.0
2020-11-13 10:00:00,17.79,17.93,17.77,17.92,252966.0,16.054,16.1804,16.036,16.1713,252966.0
2020-11-13 10:10:00,17.93,17.98,17.84,17.91,240318.0,16.1804,16.2255,16.0991,16.1623,240318.0
2020-11-13 10:20:00,17.91,17.97,17.86,17.96,156091.0,16.1623,16.2165,16.1172,16.2074,156091.0
2020-11-13 10:30:00,17.97,17.99,17.87,17.87,176444.0,16.2165,16.2345,16.1262,16.1262,176444.0
2020-11-13 10:40:00,17.86,17.93,17.83,17.86,173605.0,16.1172,16.1804,16.0901,16.1172,173605.0
2020-11-13 10:50:00,17.86,17.91,17.82,17.82,113049.0,16.1172,16.1623,16.0811,16.0811,113049.0
2020-11-13 11:00:00,17.83,17.87,17.73,17.76,168978.0,16.0901,16.1262,15.9999,16.027,168978.0
2020-11-13 11:10:00,17.75,17.77,17.69,17.7,158707.0,16.0179,16.036,15.9638,15.9728,158707.0
2020-11-13 11:20:00,17.71,17.74,17.63,17.74,184032.0,15.9818,16.0089,15.9096,16.0089,184032.0
2020-11-13 11:30:00,17.74,17.79,17.73,17.79,96016.0,16.0089,16.054,15.9999,16.054,96016.0
2020-11-13 11:40:00,17.79,17.84,17.78,17.8,120820.0,16.054,16.0991,16.045,16.063,120820.0
2020-11-13 11:50:00,17.8,17.81,17.74,17.76,120481.0,16.063,16.0721,16.0089,16.027,120481.0
2020-11-13 12:00:00,17.76,17.8,17.75,17.77,105147.0,16.027,16.063,16.0179,16.036,105147.0
2020-11-13 12:10:00,17.77,17.83,17.75,17.82,129810.0,16.036,16.0901,16.0179,16.0811,129810.0
2020-11-13 12:20:00,17.82,17.86,17.8,17.85,131914.0,16.0811,16.1172,16.063,16.1082,131914.0
2020-11-13 12:30:00,17.84,17.9,17.83,17.9,173004.0,16.0991,16.1533,16.0901,16.1533,173004.0
2020-11-13 12:40:00,17.89,17.91,17.86,17.89,129980.0,16.1443,16.1623,16.1172,16.1443,129980.0
2020-11-13 12:50:00,17.9,17.95,17.9,17.94,100394.0,16.1533,16.1984,16.1533,16.1894,100394.0
2020-11-13 13:00:00,17.94,17.95,17.91,17.91,164722.0,16.1894,16.1984,16.1623,16.1623,164722.0
2020-11-13 13:10:00,17.91,17.92,17.82,17.86,327733.0,16.1623,16.1713,16.0811,16.1172,327733.0
2020-11-13 13:20:00,17.87,17.92,17.83,17.92,131026.0,16.1262,16.1713,16.0901,16.1713,131026.0
2020-11-13 13:30:00,17.92,17.95,17.86,17.95,115656.0,16.1713,16.1984,16.1172,16.1984,115656.0
2020-11-13 13:40:00,17.95,18.01,17.95,17.99,199766.0,16.1984,16.2526,16.1984,16.2345,199766.0
2020-11-13 13:50:00,17.98,18.01,17.96,17.97,139752.0,16.2255,16.2526,16.2074,16.2165,139752.0
2020-11-13 14:00:00,17.97,17.98,17.91,17.97,190555.0,16.2165,16.2255,16.1623,16.2165,190555.0
2020-11-13 14:10:00,17.97,18.0,17.95,17.98,176969.0,16.2165,16.2435,16.1984,16.2255,176969.0
2020-11-13 14:20:00,17.98,18.05,17.97,18.04,178883.0,16.2255,16.2887,16.2165,16.2796,178883.0
2020-11-13 14:30:00,18.05,18.11,18.04,18.09,193279.0,16.2887,16.3428,16.2796,16.3248,193279.0
2020-11-13 14:40:00,18.09,18.1,18.01,18.02,151106.0,16.3248,16.3338,16.2526,16.2616,151106.0
2020-11-13 14:50:00,18.02,18.1,18.01,18.09,166255.0,16.2616,16.3338,16.2526,16.3248,166255.0
2020-11-13 15:00:00,18.08,18.11,18.01,18.02,274777.0,16.3157,16.3428,16.2526,16.2616,274777.0
2020-11-13 15:10:00,18.02,18.06,17.98,18.05,201066.0,16.2616,16.2977,16.2255,16.2887,201066.0
2020-11-13 15:20:00,18.05,18.05,17.98,18.02,151793.0,16.2887,16.2887,16.2255,16.2616,151793.0
2020-11-13 15:30:00,18.02,18.1,18.01,18.07,241122.0,16.2616,16.3338,16.2526,16.3067,241122.0
2020-11-13 15:40:00,18.07,18.09,18.04,18.05,318146.0,16.3067,16.3248,16.2796,16.2887,318146.0
2020-11-13 15:50:00,18.05,18.05,17.92,18.0,905397.0,16.2887,16.2887,16.1713,16.2435,905397.0
2020-11-16 09:30:00,18.89,19.08,18.74,18.74,1021134.0,17.0467,17.2181,16.9113,16.9113,1021134.0
2020-11-16 09:40:00,18.74,18.75,18.56,18.67,484205.0,16.9113,16.9203,16.7489,16.8482,484205.0
2020-11-16 09:50:00,18.67,18.77,18.61,18.77,332694.0,16.8482,16.9384,16.794,16.9384,332694.0
2020-11-16 10:00:00,18.76,19.01,18.73,19.01,343711.0,16.9294,17.155,16.9023,17.155,343711.0
2020-11-16 10:10:00,19.01,19.11,18.97,19.03,421191.0,17.155,17.2452,17.1189,17.173,421191.0
2020-11-16 10:20:00,19.04,19.16,18.98,19.01,449997.0,17.182,17.2903,17.1279,17.155,449997.0
2020-11-16 10:30:00,19.01,19.09,18.96,19.08,338784.0,17.155,17.2272,17.1099,17.2181,338784.0
2020-11-16 10:40:00,19.08,19.15,19.07,19.13,278203.0,17.2181,17.2813,17.2091,17.2633,278203.0
2020-11-16 10:50:00,19.12,19.2,19.06,19.18,324359.0,17.2542,17.3264,17.2001,17.3084,324359.0
2020-11-16 11:00:00,19.19,19.23,19.07,19.09,382398.0,17.3174,17.3535,17.2091,17.2272,382398.0
2020-11-16 11:10:00,19.08,19.17,19.06,19.17,189846.0,17.2181,17.2994,17.2001,17.2994,189846.0
2020-11-16 11:20:00,19.16,19.22,19.13,19.21,192139.0,17.2903,17.3445,17.2633,17.3355,192139.0
2020-11-16 11:30:00,19.21,19.26,19.18,19.26,206547.0,17.3355,17.3806,17.3084,17.3806,206547.0
2020-11-16 11:40:00,19.25,19.33,19.25,19.26,273848.0,17.3716,17.4437,17.3716,17.3806,273848.0
2020-11-16 11:50:00,19.26,19.4,19.26,19.37,329477.0,17.3806,17.5069,17.3806,17.4798,329477.0
2020-11-16 12:00:00,19.38,19.44,19.33,19.4,453724.0,17.4889,17.543,17.4437,17.5069,453724.0
2020-11-16 12:10:00,19.39,19.41,19.3,19.37,311508.0,17.4979,17.5159,17.4167,17.4798,311508.0
2020-11-16 12:20:00,19.37,19.42,19.33,19.38,330894.0,17.4798,17.525,17.4437,17.4889,330894.0
2020-11-16 12:30:00,19.38,19.4,19.34,19.39,245964.0,17.4889,17.5069,17.4528,17.4979,245964.0
2020-11-16 12:40:00,19.39,19.41,19.32,19.41,364705.0,17.4979,17.5159,17.4347,17.5159,364705.0
2020-11-16 12:50:00,19.41,19.48,19.38,19.47,529590.0,17.5159,17.5791,17.4889,17.5701,529590.0
2020-11-16 13:00:00,19.48,19.53,19.46,19.5,554172.0,17.5791,17.6242,17.5611,17.5972,554172.0
2020-11-16 13:10:00,19.5,19.57,19.48,19.55,385762.0,17.5972,17.6603,17.5791,17.6423,385762.0
2020-11-16 13:20:00,19.55,19.6,19.53,19.58,483049.0,17.6423,17.6874,17.6242,17.6694,483049.0
2020-11-16 13:30:00,19.58,19.6,19.55,19.58,464804.0,17.6694,17.6874,17.6423,17.6694,464804.0
2020-11-16 13:40:00,19.58,19.6,19.53,19.54,638888.0,17.6694,17.6874,17.6242,17.6333,638888.0
2020-11-16 13:50:00,19.54,19.6,19.5,19.59,385162.0,17.6333,17.6874,17.5972,17.6784,385162.0
2020-11-16 14:00:00,19.58,19.67,19.55,19.67,395403.0,17.6694,17.7506,17.6423,17.7506,395403.0
2020-11-16 14:10:00,19.67,19.75,19.66,19.71,408110.0,17.7506,17.8228,17.7415,17.7867,408110.0
2020-11-16 14:20:00,19.71,19.74,19.69,19.71,426184.0,17.7867,17.8137,17.7686,17.7867,426184.0
2020-11-16 14:30:00,19.72,19.81,19.71,19.81,794028.0,17.7957,17.8769,17.7867,17.8769,794028.0
2020-11-16 14:40:00,19.81,19.89,19.8,19.82,656295.0,17.8769,17.9491,17.8679,17.8859,656295.0
2020-11-16 14:50:00,19.82,19.95,19.82,19.93,344501.0,17.8859,18.0032,17.8859,17.9852,344501.0
2020-11-16 15:00:00,19.93,19.93,19.79,19.82,472438.0,17.9852,17.9852,17.8589,17.8859,472438.0
2020-11-16 15:10:00,19.82,19.85,19.76,19.79,616753.0,17.8859,17.913,17.8318,17.8589,616753.0
2020-11-16 15:20:00,19.79,19.89,19.77,19.86,615824.0,17.8589,17.9491,17.8408,17.922,615824.0
2020-11-16 15:30:00,19.86,19.95,19.85,19.95,707775.0,17.922,18.0032,17.913,18.0032,707775.0
2020-11-16 15:40:00,19.95,20.04,19.94,20.02,1264777.0,18.0032,18.0845,17.9942,18.0664,1264777.0
2020-11-16 15:50:00,20.01,20.05,19.96,20.05,2234121.0,18.0574,18.0935,18.0123,18.0935,2234121.0
2020-11-17 09:30:00,19.5,19.59,19.27,19.52,1277273.0,17.5972,17.6784,17.3896,17.6152,1277273.0
2020-11-17 09:40:00,19.52,19.65,19.47,19.64,408032.0,17.6152,17.7325,17.5701,17.7235,408032.0
2020-11-17 09:50:00,19.63,19.66,19.45,19.46,486486.0,17.7145,17.7415,17.552,17.5611,486486.0
2020-11-17 10:00:00,19.45,19.47,19.35,19.38,556758.0,17.552,17.5701,17.4618,17.4889,556758.0
2020-11-17 10:10:00,19.38,19.55,19.38,19.52,331696.0,17.4889,17.6423,17.4889,17.6152,331696.0
2020-11-17 10:20:00,19.52,19.66,19.49,19.55,324576.0,17.6152,17.7415,17.5881,17.6423,324576.0
2020-11-17 10:30:00,19.55,19.65,19.49,19.55,383783.0,17.6423,17.7325,17.5881,17.6423,383783.0
2020-11-17 10:40:00,19.56,19.59,19.54,19.55,272716.0,17.6513,17.6784,17.6333,17.6423,272716.0
2020-11-17 10:50:00,19.55,19.68,19.53,19.64,372220.0,17.6423,17.7596,17.6242,17.7235,372220.0
2020-11-17 11:00:00,19.65,19.68,19.61,19.66,219694.0,17.7325,17.7596,17.6964,17.7415,219694.0
2020-11-17 11:10:00,19.65,19.75,19.63,19.71,217505.0,17.7325,17.8228,17.7145,17.7867,217505.0
2020-11-17 11:20:00,19.71,19.79,19.69,19.73,411150.0,17.7867,17.8589,17.7686,17.8047,411150.0
2020-11-17 11:30:00,19.74,19.78,19.7,19.75,170529.0,17.8137,17.8498,17.7776,17.8228,170529.0
2020-11-17 11:40:00,19.75,19.77,19.67,19.76,219274.0,17.8228,17.8408,17.7506,17.8318,219274.0
2020-11-17 11:50:00,19.76,19.79,19.71,19.73,210685.0,17.8318,17.8589,17.7867,17.8047,210685.0
2020-11-17 12:00:00,19.73,19.74,19.69,19.71,179569.0,17.8047,17.8137,17.7686,17.7867,179569.0
2020-11-17 12:10:00,19.71,19.88,19.69,19.87,232898.0,17.7867,17.9401,17.7686,17.9311,232898.0
2020-11-17 12:20:00,19.86,19.98,19.86,19.9,275653.0,17.922,18.0303,17.922,17.9581,275653.0
2020-11-17 12:30:00,19.89,19.93,19.86,19.87,160090.0,17.9491,17.9852,17.922,17.9311,160090.0
2020-11-17 12:40:00,19.88,19.9,19.85,19.85,178030.0,17.9401,17.9581,17.913,17.913,178030.0
2020-11-17 12:50:00,19.86,19.88,19.82,19.88,237838.0,17.922,17.9401,17.8859,17.9401,237838.0
2020-11-17 13:00:00,19.88,19.92,19.87,19.91,169095.0,17.9401,17.9762,17.9311,17.9672,169095.0
2020-11-17 13:10:00,19.9,19.92,19.85,19.86,237990.0,17.9581,17.9762,17.913,17.922,237990.0
2020-11-17 13:20:00,19.85,19.86,19.8,19.82,156982.0,17.913,17.922,17.8679,17.8859,156982.0
2020-11-17 13:30:00,19.82,19.9,19.78,19.89,146323.0,17.8859,17.9581,17.8498,17.9491,146323.0
2020-11-17 13:40:00,19.89,19.93,19.86,19.87,138524.0,17.9491,17.9852,17.922,17.9311,138524.0
2020-11-17 13:50:00,19.87,19.88,19.78,19.84,162186.0,17.9311,17.9401,17.8498,17.904,162186.0
2020-11-17 14:00:00,19.84,19.94,19.83,19.93,208840.0,17.904,17.9942,17.895,17.9852,208840.0
2020-11-17 14:10:00,19.93,19.99,19.92,19.97,197116.0,17.9852,18.0393,17.9762,18.0213,197116.0
2020-11-17 14:20:00,19.96,19.97,19.89,19.96,158513.0,18.0123,18.0213,17.9491,18.0123,158513.0
2020-11-17 14:30:00,19.96,19.96,19.9,19.91,149895.0,18.0123,18.0123,17.9581,17.9672,149895.0
2020-11-17 14:40:00,19.9,20.03,19.9,20.03,338366.0,17.9581,18.0754,17.9581,18.0754,338366.0
2020-11-17 14:50:00,20.03,20.04,19.98,19.98,226578.0,18.0754,18.0845,18.0303,18.0303,226578.0
2020-11-17 15:00:00,19.98,19.99,19.93,19.94,214425.0,18.0303,18.0393,17.9852,17.9942,214425.0
2020-11-17 15:10:00,19.94,19.96,19.86,19.91,320624.0,17.9942,18.0123,17.922,17.9672,320624.0
2020-11-17 15:20:00,19.92,19.95,19.87,19.92,200858.0,17.9762,18.0032,17.9311,17.9762,200858.0
2020-11-17 15:30:00,19.92,19.94,19.87,19.92,290925.0,17.9762,17.9942,17.9311,17.9762,290925.0
2020-11-17 15:40:00,19.92,20.0,19.89,20.0,389611.0,17.9762,18.0484,17.9491,18.0484,389611.0
2020-11-17 15:50:00,20.0,20.1,19.99,20.08,1131177.0,18.0484,18.1386,18.0393,18.1206,1131177.0
2020-11-18 09:30:00,20.18,20.25,20.02,20.11,676725.0,18.2108,18.274,18.0664,18.1476,676725.0
2020-11-18 09:40:00,20.12,20.35,20.1,20.29,360023.0,18.1567,18.3642,18.1386,18.3101,360023.0
2020-11-18 09:50:00,20.28,20.31,20.1,20.11,250743.0,18.301,18.3281,18.1386,18.1476,250743.0
2020-11-18 10:00:00,20.11,20.25,20.09,20.23,334318.0,18.1476,18.274,18.1296,18.2559,334318.0
2020-11-18 10:10:00,20.24,20.24,20.04,20.05,199946.0,18.2649,18.2649,18.0845,18.0935,199946.0
2020-11-18 10:20:00,20.04,20.13,20.04,20.1,275991.0,18.0845,18.1657,18.0845,18.1386,275991.0
2020-11-18 10:30:00,20.1,20.11,19.99,20.0,247987.0,18.1386,18.1476,18.0393,18.0484,247987.0
2020-11-18 10:40:00,20.0,20.03,19.98,20.0,440214.0,18.0484,18.0754,18.0303,18.0484,440214.0
2020-11-18 10:50:00,20.01,20.05,19.99,20.05,220972.0,18.0574,18.0935,18.0393,18.0935,220972.0
2020-11-18 11:00:00,20.04,20.24,20.04,20.22,256747.0,18.0845,18.2649,18.0845,18.2469,256747.0
2020-11-18 11:10:00,20.23,20.26,20.18,20.23,166607.0,18.2559,18.283,18.2108,18.2559,166607.0
2020-11-18 11:20:00,20.23,20.32,20.18,20.3,186518.0,18.2559,18.3371,18.2108,18.3191,186518.0
2020-11-18 11:30:00,20.3,20.33,20.26,20.32,191622.0,18.3191,18.3462,18.283,18.3371,191622.0
2020-11-18 11:40:00,20.31,20.49,20.3,20.42,401351.0,18.3281,18.4906,18.3191,18.4274,401351.0
2020-11-18 11:50:00,20.41,20.53,20.39,20.51,238016.0,18.4184,18.5267,18.4003,18.5086,238016.0
2020-11-18 12:00:00,20.51,20.53,20.38,20.39,279838.0,18.5086,18.5267,18.3913,18.4003,279838.0
2020-11-18 12:10:00,20.4,20.44,20.34,20.42,296491.0,18.4093,18.4454,18.3552,18.4274,296491.0
2020-11-18 12:20:00,20.42,20.44,20.32,20.35,133975.0,18.4274,18.4454,18.3371,18.3642,133975.0
2020-11-18 12:30:00,20.36,20.37,20.27,20.37,249698.0,18.3732,18.3823,18.292,18.3823,249698.0
2020-11-18 12:40:00,20.37,20.5,20.36,20.48,181965.0,18.3823,18.4996,18.3732,18.4815,181965.0
2020-11-18 12:50:00,20.48,20.57,20.44,20.46,170868.0,18.4815,18.5627,18.4454,18.4635,170868.0
2020-11-18 13:00:00,20.45,20.47,20.43,20.45,67084.0,18.4545,18.4725,18.4364,18.4545,67084.0
2020-11-18 13:10:00,20.45,20.51,20.42,20.42,113030.0,18.4545,18.5086,18.4274,18.4274,113030.0
2020-11-18 13:20:00,20.43,20.44,20.33,20.34,94316.0,18.4364,18.4454,18.3462,18.3552,94316.0
2020-11-18 13:30:00,20.34,20.42,20.33,20.4,148280.0,18.3552,18.4274,18.3462,18.4093,148280.0
2020-11-18 13:40:00,20.41,20.42,20.3,20.35,205581.0,18.4184,18.4274,18.3191,18.3642,205581.0
2020-11-18 13:50:00,20.36,20.36,20.27,20.29,162341.0,18.3732,18.3732,18.292,18.3101,162341.0
2020-11-18 14:00:00,20.29,20.35,20.28,20.35,134192.0,18.3101,18.3642,18.301,18.3642,134192.0
2020-11-18 14:10:00,20.34,20.38,20.23,20.23,170925.0,18.3552,18.3913,18.2559,18.2559,170925.0
2020-11-18 14:20:00,20.23,20.25,20.11,20.19,327052.0,18.2559,18.274,18.1476,18.2198,327052.0
2020-11-18 14:30:00,20.19,20.3,20.18,20.25,365434.0,18.2198,18.3191,18.2108,18.274,365434.0
2020-11-18 14:40:00,20.25,20.29,20.24,20.25,205078.0,18.274,18.3101,18.2649,18.274,205078.0
2020-11-18 14:50:00,20.25,20.29,20.24,20.24,263285.0,18.274,18.3101,18.2649,18.2649,263285.0
2020-11-18 15:00:00,20.25,20.27,20.13,20.18,689258.0,18.274,18.292,18.1657,18.2108,689258.0
2020-11-18 15:10:00,20.18,20.26,20.15,20.15,124050.0,18.2108,18.283,18.1837,18.1837,124050.0
2020-11-18 15:20:00,20.16,20.19,20.12,20.12,287498.0,18.1928,18.2198,18.1567,18.1567,287498.0
2020-11-18 15:30:00,20.12,20.14,19.92,19.94,500619.0,18.1567,18.1747,17.9762,17.9942,500619.0
2020-11-18 15:40:00,19.95,20.05,19.92,20.01,686815.0,18.0032,18.0935,17.9762,18.0574,686815.0
2020-11-18 15:50:00,20.01,20.06,19.98,19.99,2394923.0,18.0574,18.1025,18.0303,18.0393,2394923.0
2020-11-19 09:30:00,19.69,19.91,19.55,19.86,738147.0,17.7686,17.9672,17.6423,17.922,738147.0
2020-11-19 09:40:00,19.85,20.07,19.8,20.01,243726.0,17.913,18.1115,17.8679,18.0574,243726.0
2020-11-19 09:50:00,20.02,20.09,19.89,19.93,181493.0,18.0664,18.1296,17.9491,17.9852,181493.0
2020-11-19 10:00:00,19.93,19.99,19.79,19.93,212203.0,17.9852,18.0393,17.8589,17.9852,212203.0
2020-11-19 10:10:00,19.94,19.97,19.87,19.89,136888.0,17.9942,18.0213,17.9311,17.9491,136888.0
2020-11-19 10:20:00,19.89,19.9,19.72,19.76,216978.0,17.9491,17.9581,17.7957,17.8318,216978.0
2020-11-19 10:30:00,19.77,19.86,19.72,19.85,194839.0,17.8408,17.922,17.7957,17.913,194839.0
2020-11-19 10:40:00,19.85,19.96,19.84,19.94,162100.0,17.913,18.0123,17.904,17.9942,162100.0
2020-11-19 10:50:00,19.94,19.95,19.8,19.8,623913.0,17.9942,18.0032,17.8679,17.8679,623913.0
2020-11-19 11:00:00,19.8,19.86,19.73,19.85,219057.0,17.8679,17.922,17.8047,17.913,219057.0
2020-11-19 11:10:00,19.85,19.88,19.82,19.85,178186.0,17.913,17.9401,17.8859,17.913,178186.0
2020-11-19 11:20:00,19.85,19.97,19.84,19.93,359437.0,17.913,18.0213,17.904,17.9852,359437.0
2020-11-19 11:30:00,19.92,19.95,19.82,19.88,246474.0,17.9762,18.0032,17.8859,17.9401,246474.0
2020-11-19 11:40:00,19.88,19.94,19.87,19.92,168632.0,17.9401,17.9942,17.9311,17.9762,168632.0
2020-11-19 11:50:00,19.92,19.93,19.82,19.86,197885.0,17.9762,17.9852,17.8859,17.922,197885.0
2020-11-19 12:00:00,19.86,19.9,19.83,19.89,193317.0,17.922,17.9581,17.895,17.9491,193317.0
2020-11-19 12:10:00,19.89,19.91,19.81,19.85,214324.0,17.9491,17.9672,17.8769,17.913,214324.0
2020-11-19 12:20:00,19.84,19.88,19.81,19.86,135475.0,17.904,17.9401,17.8769,17.922,135475.0
2020-11-19 12:30:00,19.87,19.9,19.84,19.89,93486.0,17.9311,17.9581,17.904,17.9491,93486.0
2020-11-19 12:40:00,19.88,19.92,19.83,19.91,130274.0,17.9401,17.9762,17.895,17.9672,130274.0
2020-11-19 12:50:00,19.91,19.98,19.89,19.98,76731.0,17.9672,18.0303,17.9491,18.0303,76731.0
2020-11-19 13:00:00,19.98,20.05,19.97,20.02,119048.0,18.0303,18.0935,18.0213,18.0664,119048.0
2020-11-19 13:10:00,20.01,20.1,20.01,20.1,90866.0,18.0574,18.1386,18.0574,18.1386,90866.0
2020-11-19 13:20:00,20.1,20.15,20.05,20.08,115078.0,18.1386,18.1837,18.0935,18.1206,115078.0
2020-11-19 13:30:00,20.08,20.09,20.03,20.08,108596.0,18.1206,18.1296,18.0754,18.1206,108596.0
2020-11-19 13:40:00,20.08,20.15,20.04,20.14,227403.0,18.1206,18.1837,18.0845,18.1747,227403.0
2020-11-19 13:50:00,20.13,20.14,20.02,20.04,113075.0,18.1657,18.1747,18.0664,18.0845,113075.0
2020-11-19 14:00:00,20.03,20.13,20.02,20.13,132536.0,18.0754,18.1657,18.0664,18.1657,132536.0
2020-11-19 14:10:00,20.13,20.16,20.11,20.12,177880.0,18.1657,18.1928,18.1476,18.1567,177880.0
2020-11-19 14:20:00,20.13,20.17,20.12,20.15,283530.0,18.1657,18.2018,18.1567,18.1837,283530.0
2020-11-19 14:30:00,20.15,20.27,20.14,20.27,190988.0,18.1837,18.292,18.1747,18.292,190988.0
2020-11-19 14:40:00,20.27,20.4,20.26,20.39,421285.0,18.292,18.4093,18.283,18.4003,421285.0
2020-11-19 14:50:00,20.38,20.4,20.32,20.37,247410.0,18.3913,18.4093,18.3371,18.3823,247410.0
2020-11-19 15:00:00,20.37,20.39,20.3,20.34,348882.0,18.3823,18.4003,18.3191,18.3552,348882.0
2020-11-19 15:10:00,20.34,20.38,20.27,20.29,306146.0,18.3552,18.3913,18.292,18.3101,306146.0
2020-11-19 15:20:00,20.29,20.34,20.25,20.3,431517.0,18.3101,18.3552,18.274,18.3191,431517.0
2020-11-19 15:30:00,20.3,20.4,20.28,20.38,402719.0,18.3191,18.4093,18.301,18.3913,402719.0
2020-11-19 15:40:00,20.39,20.45,20.36,20.44,658624.0,18.4003,18.4545,18.3732,18.4454,658624.0
2020-11-19 15:50:00,20.45,20.5,20.44,20.46,850008.0,18.4545,18.4996,18.4454,18.4635,850008.0
2020-11-20 09:30:00,20.36,20.45,20.17,20.41,641148.0,18.3732,18.4545,18.2018,18.4184,641148.0
2020-11-20 09:40:00,20.42,20.5,20.36,20.46,180640.0,18.4274,18.4996,18.3732,18.4635,180640.0
2020-11-20 09:50:00,20.46,20.46,20.27,20.32,667306.0,18.4635,18.4635,18.292,18.3371,667306.0
2020-11-20 10:00:00,20.32,20.38,20.28,20.37,293949.0,18.3371,18.3913,18.301,18.3823,293949.0
2020-11-20 10:10:00,20.37,20.38,20.21,20.22,173705.0,18.3823,18.3913,18.2379,18.2469,173705.0
2020-11-20 10:20:00,20.23,20.34,20.2,20.29,221988.0,18.2559,18.3552,18.2289,18.3101,221988.0
2020-11-20 10:30:00,20.29,20.37,20.25,20.36,200113.0,18.3101,18.3823,18.274,18.3732,200113.0
2020-11-20 10:40:00,20.37,20.38,20.28,20.32,215489.0,18.3823,18.3913,18.301,18.3371,215489.0
2020-11-20 10:50:00,20.32,20.33,20.24,20.26,244031.0,18.3371,18.3462,18.2649,18.283,244031.0
2020-11-20 11:00:00,20.26,20.27,20.2,20.21,255322.0,18.283,18.292,18.2289,18.2379,255322.0
2020-11-20 11:10:00,20.2,20.2,20.09,20.11,202557.0,18.2289,18.2289,18.1296,18.1476,202557.0
2020-11-20 11:20:00,20.1,20.18,20.1,20.13,132680.0,18.1386,18.2108,18.1386,18.1657,132680.0
2020-11-20 11:30:00,20.13,20.16,20.1,20.14,100041.0,18.1657,18.1928,18.1386,18.1747,100041.0
2020-11-20 11:40:00,20.14,20.19,20.11,20.15,170251.0,18.1747,18.2198,18.1476,18.1837,170251.0
2020-11-20 11:50:00,20.15,20.22,20.15,20.18,75794.0,18.1837,18.2469,18.1837,18.2108,75794.0
2020-11-20 12:00:00,20.18,20.18,20.13,20.14,160975.0,18.2108,18.2108,18.1657,18.1747,160975.0
2020-11-20 12:10:00,20.15,20.16,20.08,20.08,121588.0,18.1837,18.1928,18.1206,18.1206,121588.0
2020-11-20 12:20:00,20.08,20.1,20.04,20.07,151631.0,18.1206,18.1386,18.0845,18.1115,151631.0
2020-11-20 12:30:00,20.07,20.07,20.02,20.04,97562.0,18.1115,18.1115,18.0664,18.0845,97562.0
2020-11-20 12:40:00,20.04,20.07,20.0,20.01,145941.0,18.0845,18.1115,18.0484,18.0574,145941.0
2020-11-20 12:50:00,20.01,20.04,19.97,20.04,125402.0,18.0574,18.0845,18.0213,18.0845,125402.0
2020-11-20 13:00:00,20.04,20.15,20.02,20.13,155206.0,18.0845,18.1837,18.0664,18.1657,155206.0
2020-11-20 13:10:00,20.13,20.14,20.1,20.11,146111.0,18.1657,18.1747,18.1386,18.1476,146111.0
2020-11-20 13:20:00,20.11,20.15,20.1,20.14,197282.0,18.1476,18.1837,18.1386,18.1747,197282.0
2020-11-20 13:30:00,20.14,20.2,20.12,20.2,113359.0,18.1747,18.2289,18.1567,18.2289,113359.0
2020-11-20 13:40:00,20.2,20.22,20.17,20.22,79435.0,18.2289,18.2469,18.2018,18.2469,79435.0
2020-11-20 13:50:00,20.23,20.23,20.19,20.22,68868.0,18.2559,18.2559,18.2198,18.2469,68868.0
2020-11-20 14:00:00,20.21,20.22,20.13,20.18,131258.0,18.2379,18.2469,18.1657,18.2108,131258.0
2020-11-20 14:10:00,20.17,20.24,20.15,20.21,160334.0,18.2018,18.2649,18.1837,18.2379,160334.0
2020-11-20 14:20:00,20.21,20.23,20.2,20.21,78134.0,18.2379,18.2559,18.2289,18.2379,78134.0
2020-11-20 14:30:00,20.2,20.26,20.18,20.18,136172.0,18.2289,18.283,18.2108,18.2108,136172.0
2020-11-20 14:40:00,20.19,20.21,20.16,20.21,164562.0,18.2198,18.2379,18.1928,18.2379,164562.0
2020-11-20 14:50:00,20.21,20.26,20.19,20.25,294778.0,18.2379,18.283,18.2198,18.274,294778.0
2020-11-20 15:00:00,20.24,20.28,20.22,20.23,271589.0,18.2649,18.301,18.2469,18.2559,271589.0
2020-11-20 15:10:00,20.23,20.25,20.13,20.14,252147.0,18.2559,18.274,18.1657,18.1747,252147.0
2020-11-20 15:20:00,20.13,20.15,20.09,20.09,174187.0,18.1657,18.1837,18.1296,18.1296,174187.0
2020-11-20 15:30:00,20.09,20.16,20.08,20.14,244654.0,18.1296,18.1928,18.1206,18.1747,244654.0
2020-11-20 15:40:00,20.15,20.23,20.14,20.22,241851.0,18.1837,18.2559,18.1747,18.2469,241851.0
2020-11-20 15:50:00,20.21,20.22,20.16,20.21,1272066.0,18.2379,18.2469,18.1928,18.2379,1272066.0
2020-11-23 09:30:00,20.6,20.8,20.45,20.77,575873.0,18.5898,18.7703,18.4545,18.7432,575873.0
2020-11-23 09:40:00,20.77,20.83,20.74,20.75,337646.0,18.7432,18.7974,18.7162,18.7252,337646.0
2020-11-23 09:50:00,20.75,20.9,20.75,20.8,317758.0,18.7252,18.8605,18.7252,18.7703,317758.0
2020-11-23 10:00:00,20.8,20.93,20.77,20.82,422947.0,18.7703,18.8876,18.7432,18.7884,422947.0
2020-11-23 10:10:00,20.83,20.88,20.75,20.88,258374.0,18.7974,18.8425,18.7252,18.8425,258374.0
2020-11-23 10:20:00,20.87,20.96,20.7,20.71,352074.0,18.8335,18.9147,18.6801,18.6891,352074.0
2020-11-23 10:30:00,20.71,20.85,20.71,20.82,275520.0,18.6891,18.8154,18.6891,18.7884,275520.0
2020-11-23 10:40:00,20.82,20.94,20.76,20.93,382889.0,18.7884,18.8966,18.7342,18.8876,382889.0
2020-11-23 10:50:00,20.94,20.96,20.9,20.91,298875.0,18.8966,18.9147,18.8605,18.8696,298875.0
2020-11-23 11:00:00,20.92,20.99,20.9,20.98,418433.0,18.8786,18.9418,18.8605,18.9327,418433.0
2020-11-23 11:10:00,20.98,21.09,20.91,21.09,434569.0,18.9327,19.032,18.8696,19.032,434569.0
2020-11-23 11:20:00,21.08,21.15,21.08,21.13,243941.0,19.023,19.0862,19.023,19.0681,243941.0
2020-11-23 11:30:00,21.12,21.16,20.99,21.1,245978.0,19.0591,19.0952,18.9418,19.041,245978.0
2020-11-23 11:40:00,21.1,21.12,21.03,21.11,212172.0,19.041,19.0591,18.9779,19.0501,212172.0
2020-11-23 11:50:00,21.11,21.16,21.1,21.11,139659.0,19.0501,19.0952,19.041,19.0501,139659.0
2020-11-23 12:00:00,21.11,21.13,21.05,21.05,176515.0,19.0501,19.0681,18.9959,18.9959,176515.0
2020-11-23 12:10:00,21.06,21.15,21.04,21.11,197794.0,19.0049,19.0862,18.9869,19.0501,197794.0
2020-11-23 12:20:00,21.1,21.15,21.07,21.07,153479.0,19.041,19.0862,19.014,19.014,153479.0
2020-11-23 12:30:00,21.08,21.13,21.05,21.11,117700.0,19.023,19.0681,18.9959,19.0501,117700.0
2020-11-23 12:40:00,21.11,21.12,21.05,21.09,114414.0,19.0501,19.0591,18.9959,19.032,114414.0
2020-11-23 12:50:00,21.09,21.1,21.03,21.05,188856.0,19.032,19.041,18.9779,18.9959,188856.0
2020-11-23 13:00:00,21.04,21.06,20.98,21.04,183148.0,18.9869,19.0049,18.9327,18.9869,183148.0
2020-11-23 13:10:00,21.04,21.14,21.02,21.12,256998.0,18.9869,19.0771,18.9688,19.0591,256998.0
2020-11-23 13:20:00,21.12,21.13,21.07,21.09,180660.0,19.0591,19.0681,19.014,19.032,180660.0
2020-11-23 13:30:00,21.08,21.16,21.07,21.14,191791.0,19.023,19.0952,19.014,19.0771,191791.0
2020-11-23 13:40:00,21.14,21.14,21.06,21.09,133984.0,19.0771,19.0771,19.0049,19.032,133984.0
2020-11-23 13:50:00,21.08,21.16,21.08,21.15,137969.0,19.023,19.0952,19.023,19.0862,137969.0
2020-11-23 14:00:00,21.16,21.2,21.13,21.14,166925.0,19.0952,19.1313,19.0681,19.0771,166925.0
2020-11-23 14:10:00,21.14,21.21,21.11,21.19,391106.0,19.0771,19.1403,19.0501,19.1222,391106.0
2020-11-23 14:20:00,21.19,21.27,21.17,21.26,298576.0,19.1222,19.1944,19.1042,19.1854,298576.0
2020-11-23 14:30:00,21.27,21.38,21.26,21.37,383562.0,19.1944,19.2937,19.1854,19.2847,383562.0
2020-11-23 14:40:00,21.37,21.37,21.3,21.32,176156.0,19.2847,19.2847,19.2215,19.2396,176156.0
2020-11-23 14:50:00,21.32,21.44,21.3,21.43,456674.0,19.2396,19.3479,19.2215,19.3388,456674.0
2020-11-23 15:00:00,21.44,21.5,21.43,21.5,424048.0,19.3479,19.402,19.3388,19.402,424048.0
2020-11-23 15:10:00,21.5,21.54,21.49,21.5,454573.0,19.402,19.4381,19.393,19.402,454573.0
2020-11-23 15:20:00,21.5,21.52,21.45,21.49,352834.0,19.402,19.42,19.3569,19.393,352834.0
2020-11-23 15:30:00,21.49,21.57,21.42,21.48,482800.0,19.393,19.4652,19.3298,19.3839,482800.0
2020-11-23 15:40:00,21.48,21.55,21.47,21.53,781214.0,19.3839,19.4471,19.3749,19.4291,781214.0
2020-11-23 15:50:00,21.53,21.65,21.52,21.61,1325696.0,19.4291,19.5374,19.42,19.5013,1325696.0
2020-11-24 09:30:00,22.44,22.5,22.16,22.42,1324445.0,20.2503,20.3044,19.9976,20.2322,1324445.0
2020-11-24 09:40:00,22.42,22.45,22.15,22.16,737117.0,20.2322,20.2593,19.9886,19.9976,737117.0
2020-11-24 09:50:00,22.17,22.19,22.05,22.11,833831.0,20.0066,20.0247,19.8983,19.9525,833831.0
2020-11-24 10:00:00,22.11,22.28,22.04,22.24,825886.0,19.9525,20.1059,19.8893,20.0698,825886.0
2020-11-24 10:10:00,22.24,22.36,22.13,22.3,671685.0,20.0698,20.1781,19.9705,20.1239,671685.0
2020-11-24 10:20:00,22.31,22.32,22.07,22.11,478650.0,20.133,20.142,19.9164,19.9525,478650.0
2020-11-24 10:30:00,22.11,22.16,22.02,22.03,703860.0,19.9525,19.9976,19.8713,19.8803,703860.0
2020-11-24 10:40:00,22.03,22.2,22.02,22.14,394772.0,19.8803,20.0337,19.8713,19.9795,394772.0
2020-11-24 10:50:00,22.14,22.29,22.04,22.05,496727.0,19.9795,20.1149,19.8893,19.8983,496727.0
2020-11-24 11:00:00,22.05,22.1,21.99,22.03,640416.0,19.8983,19.9434,19.8442,19.8803,640416.0
2020-11-24 11:10:00,22.02,22.08,21.96,21.98,417946.0,19.8713,19.9254,19.8171,19.8352,417946.0
2020-11-24 11:20:00,21.98,22.06,21.98,22.02,363997.0,19.8352,19.9074,19.8352,19.8713,363997.0
2020-11-24 11:30:00,22.02,22.05,21.94,22.03,558686.0,19.8713,19.8983,19.7991,19.8803,558686.0
2020-11-24 11:40:00,22.03,22.11,22.01,22.11,383969.0,19.8803,19.9525,19.8622,19.9525,383969.0
2020-11-24 11:50:00,22.11,22.18,22.09,22.11,256696.0,19.9525,20.0156,19.9344,19.9525,256696.0
2020-11-24 12:00:00,22.11,22.22,22.09,22.2,544603.0,19.9525,20.0517,19.9344,20.0337,544603.0
2020-11-24 12:10:00,22.2,22.26,22.14,22.17,250073.0,20.0337,20.0878,19.9795,20.0066,250073.0
2020-11-24 12:20:00,22.17,22.2,22.04,22.14,387455.0,20.0066,20.0337,19.8893,19.9795,387455.0
2020-11-24 12:30:00,22.14,22.22,22.11,22.2,188033.0,19.9795,20.0517,19.9525,20.0337,188033.0
2020-11-24 12:40:00,22.19,22.3,22.19,22.21,169633.0,20.0247,20.1239,20.0247,20.0427,169633.0
2020-11-24 12:50:00,22.21,22.24,22.18,22.21,173553.0,20.0427,20.0698,20.0156,20.0427,173553.0
2020-11-24 13:00:00,22.2,22.27,22.2,22.23,201493.0,20.0337,20.0969,20.0337,20.0608,201493.0
2020-11-24 13:10:00,22.24,22.35,22.22,22.34,237357.0,20.0698,20.1691,20.0517,20.16,237357.0
2020-11-24 13:20:00,22.33,22.34,22.3,22.32,336898.0,20.151,20.16,20.1239,20.142,336898.0
2020-11-24 13:30:00,22.33,22.35,22.24,22.27,218096.0,20.151,20.1691,20.0698,20.0969,218096.0
2020-11-24 13:40:00,22.27,22.37,22.2,22.2,222532.0,20.0969,20.1871,20.0337,20.0337,222532.0
2020-11-24 13:50:00,22.21,22.23,22.12,22.13,159434.0,20.0427,20.0608,19.9615,19.9705,159434.0
2020-11-24 14:00:00,22.13,22.13,21.98,22.0,440555.0,19.9705,19.9705,19.8352,19.8532,440555.0
2020-11-24 14:10:00,22.0,22.13,21.99,22.06,260713.0,19.8532,19.9705,19.8442,19.9074,260713.0
2020-11-24 14:20:00,22.07,22.07,21.98,22.0,321448.0,19.9164,19.9164,19.8352,19.8532,321448.0
2020-11-24 14:30:00,22.0,22.03,21.91,22.01,267903.0,19.8532,19.8803,19.772,19.8622,267903.0
2020-11-24 14:40:00,22.02,22.05,21.96,22.0,269028.0,19.8713,19.8983,19.8171,19.8532,269028.0
2020-11-24 14:50:00,22.0,22.07,21.99,22.05,263240.0,19.8532,19.9164,19.8442,19.8983,263240.0
2020-11-24 15:00:00,22.04,22.17,22.04,22.13,284965.0,19.8893,20.0066,19.8893,19.9705,284965.0
2020-11-24 15:10:00,22.13,22.14,21.99,22.03,320080.0,19.9705,19.9795,19.8442,19.8803,320080.0
2020-11-24 15:20:00,22.03,22.17,22.02,22.14,505940.0,19.8803,20.0066,19.8713,19.9795,505940.0
2020-11-24 15:30:00,22.14,22.19,22.06,22.19,608473.0,19.9795,20.0247,19.9074,20.0247,608473.0
2020-11-24 15:40:00,22.18,22.21,22.12,22.15,491415.0,20.0156,20.0427,19.9615,19.9886,491415.0
2020-11-24 15:50:00,22.15,22.24,22.13,22.23,1612037.0,19.9886,20.0698,19.9705,20.0608,1612037.0
2020-11-25 09:30:00,21.73,21.97,21.66,21.88,735801.0,19.6096,19.8261,19.5464,19.7449,735801.0
2020-11-25 09:40:00,21.88,22.1,21.84,21.95,541393.0,19.7449,19.9434,19.7088,19.8081,541393.0
2020-11-25 09:50:00,21.95,21.95,21.68,21.81,398128.0,19.8081,19.8081,19.5644,19.6817,398128.0
2020-11-25 10:00:00,21.81,21.91,21.73,21.82,248487.0,19.6817,19.772,19.6096,19.6908,248487.0
2020-11-25 10:10:00,21.82,22.05,21.81,22.0,382000.0,19.6908,19.8983,19.6817,19.8532,382000.0
2020-11-25 10:20:00,22.0,22.09,21.92,22.0,230834.0,19.8532,19.9344,19.781,19.8532,230834.0
2020-11-25 10:30:00,22.01,22.05,21.9,21.91,202977.0,19.8622,19.8983,19.763,19.772,202977.0
2020-11-25 10:40:00,21.91,22.03,21.9,21.98,193236.0,19.772,19.8803,19.763,19.8352,193236.0
2020-11-25 10:50:00,21.98,22.08,21.95,22.05,290163.0,19.8352,19.9254,19.8081,19.8983,290163.0
2020-11-25 11:00:00,22.05,22.12,21.99,22.11,198682.0,19.8983,19.9615,19.8442,19.9525,198682.0
2020-11-25 11:10:00,22.11,22.14,22.0,22.04,176548.0,19.9525,19.9795,19.8532,19.8893,176548.0
2020-11-25 11:20:00,22.04,22.08,21.86,21.89,203525.0,19.8893,19.9254,19.7269,19.7539,203525.0
2020-11-25 11:30:00,21.9,22.05,21.86,22.04,245172.0,19.763,19.8983,19.7269,19.8893,245172.0
2020-11-25 11:40:00,22.04,22.08,21.93,22.03,198518.0,19.8893,19.9254,19.79,19.8803,198518.0
2020-11-25 11:50:00,22.04,22.07,22.03,22.06,102607.0,19.8893,19.9164,19.8803,19.9074,102607.0
2020-11-25 12:00:00,22.06,22.11,22.03,22.1,88901.0,19.9074,19.9525,19.8803,19.9434,88901.0
2020-11-25 12:10:00,22.09,22.16,22.08,22.13,221902.0,19.9344,19.9976,19.9254,19.9705,221902.0
2020-11-25 12:20:00,22.13,22.13,22.04,22.07,196894.0,19.9705,19.9705,19.8893,19.9164,196894.0
2020-11-25 12:30:00,22.07,22.18,22.05,22.15,262328.0,19.9164,20.0156,19.8983,19.9886,262328.0
2020-11-25 12:40:00,22.15,22.26,22.12,22.26,251516.0,19.9886,20.0878,19.9615,20.0878,251516.0
2020-11-25 12:50:00,22.25,22.26,22.19,22.23,241144.0,20.0788,20.0878,20.0247,20.0608,241144.0
2020-11-25 13:00:00,22.23,22.27,22.16,22.22,129372.0,20.0608,20.0969,19.9976,20.0517,129372.0
2020-11-25 13:10:00,22.23,22.24,22.18,22.22,127620.0,20.0608,20.0698,20.0156,20.0517,127620.0
2020-11-25 13:20:00,22.22,22.28,22.21,22.26,158207.0,20.0517,20.1059,20.0427,20.0878,158207.0
2020-11-25 13:30:00,22.27,22.31,22.23,22.26,166282.0,20.0969,20.133,20.0608,20.0878,166282.0
2020-11-25 13:40:00,22.26,22.27,22.2,22.26,145862.0,20.0878,20.0969,20.0337,20.0878,145862.0
2020-11-25 13:50:00,22.26,22.29,22.22,22.26,151943.0,20.0878,20.1149,20.0517,20.0878,151943.0
2020-11-25 14:00:00,22.26,22.26,22.13,22.19,171449.0,20.0878,20.0878,19.9705,20.0247,171449.0
2020-11-25 14:10:00,22.19,22.22,22.08,22.1,256671.0,20.0247,20.0517,19.9254,19.9434,256671.0
2020-11-25 14:20:00,22.1,22.13,22.06,22.11,175807.0,19.9434,19.9705,19.9074,19.9525,175807.0
2020-11-25 14:30:00,22.1,22.14,22.06,22.08,189645.0,19.9434,19.9795,19.9074,19.9254,189645.0
2020-11-25 14:40:00,22.08,22.1,22.02,22.06,172477.0,19.9254,19.9434,19.8713,19.9074,172477.0
2020-11-25 14:50:00,22.06,22.11,22.04,22.09,196538.0,19.9074,19.9525,19.8893,19.9344,196538.0
2020-11-25 15:00:00,22.1,22.16,22.08,22.16,181911.0,19.9434,19.9976,19.9254,19.9976,181911.0
2020-11-25 15:10:00,22.15,22.2,22.15,22.18,173305.0,19.9886,20.0337,19.9886,20.0156,173305.0
2020-11-25 15:20:00,22.18,22.19,22.11,22.12,207526.0,20.0156,20.0247,19.9525,19.9615,207526.0
2020-11-25 15:30:00,22.11,22.12,22.03,22.04,300527.0,19.9525,19.9615,19.8803,19.8893,300527.0
2020-11-25 15:40:00,22.04,22.06,21.99,22.03,430685.0,19.8893,19.9074,19.8442,19.8803,430685.0
2020-11-25 15:50:00,22.03,22.11,22.0,22.1,1173563.0,19.8803,19.9525,19.8532,19.9434,1173563.0
2020-11-27 09:30:00,21.97,22.11,21.8,22.07,569709.0,19.8261,19.9525,19.6727,19.9164,569709.0
2020-11-27 09:40:00,22.07,22.08,21.93,22.0,284058.0,19.9164,19.9254,19.79,19.8532,284058.0
2020-11-27 09:50:00,22.0,22.05,21.88,21.96,240176.0,19.8532,19.8983,19.7449,19.8171,240176.0
2020-11-27 10:00:00,21.96,22.0,21.84,21.86,240998.0,19.8171,19.8532,19.7088,19.7269,240998.0
2020-11-27 10:10:00,21.86,21.94,21.75,21.79,481896.0,19.7269,19.7991,19.6276,19.6637,481896.0
2020-11-27 10:20:00,21.78,21.84,21.75,21.77,348910.0,19.6547,19.7088,19.6276,19.6457,348910.0
2020-11-27 10:30:00,21.77,21.8,21.71,21.8,304930.0,19.6457,19.6727,19.5915,19.6727,304930.0
2020-11-27 10:40:00,21.8,21.87,21.79,21.87,203425.0,19.6727,19.7359,19.6637,19.7359,203425.0
2020-11-27 10:50:00,21.87,21.93,21.86,21.9,165147.0,19.7359,19.79,19.7269,19.763,165147.0
2020-11-27 11:00:00,21.89,21.9,21.8,21.81,162383.0,19.7539,19.763,19.6727,19.6817,162383.0
2020-11-27 11:10:00,21.81,21.88,21.77,21.88,246463.0,19.6817,19.7449,19.6457,19.7449,246463.0
2020-11-27 11:20:00,21.88,21.94,21.82,21.82,172930.0,19.7449,19.7991,19.6908,19.6908,172930.0
2020-11-27 11:30:00,21.83,21.9,21.79,21.85,120069.0,19.6998,19.763,19.6637,19.7178,120069.0
2020-11-27 11:40:00,21.85,21.96,21.84,21.93,190244.0,19.7178,19.8171,19.7088,19.79,190244.0
2020-11-27 11:50:00,21.93,21.96,21.84,21.89,121598.0,19.79,19.8171,19.7088,19.7539,121598.0
2020-11-27 12:00:00,21.89,21.91,21.84,21.87,115058.0,19.7539,19.772,19.7088,19.7359,115058.0
2020-11-27 12:10:00,21.87,21.88,21.79,21.81,181610.0,19.7359,19.7449,19.6637,19.6817,181610.0
2020-11-27 12:20:00,21.81,21.83,21.77,21.78,261659.0,19.6817,19.6998,19.6457,19.6547,261659.0
2020-11-27 12:30:00,21.78,21.88,21.78,21.87,316986.0,19.6547,19.7449,19.6547,19.7359,316986.0
2020-11-27 12:40:00,21.87,21.91,21.85,21.91,286660.0,19.7359,19.772,19.7178,19.772,286660.0
2020-11-27 12:50:00,21.9,21.93,21.8,21.88,632070.0,19.763,19.79,19.6727,19.7449,632070.0
2020-11-30 09:30:00,21.96,21.98,21.6,21.83,843884.0,19.8171,19.8352,19.4922,19.6998,843884.0
2020-11-30 09:40:00,21.82,21.94,21.8,21.89,486610.0,19.6908,19.7991,19.6727,19.7539,486610.0
2020-11-30 09:50:00,21.88,21.9,21.73,21.87,770681.0,19.7449,19.763,19.6096,19.7359,770681.0
2020-11-30 10:00:00,21.87,21.9,21.67,21.68,309399.0,19.7359,19.763,19.5554,19.5644,309399.0
2020-11-30 10:10:00,21.68,21.7,21.49,21.5,382284.0,19.5644,19.5825,19.393,19.402,382284.0
2020-11-30 10:20:00,21.5,21.62,21.47,21.53,430000.0,19.402,19.5103,19.3749,19.4291,430000.0
2020-11-30 10:30:00,21.53,21.57,21.43,21.43,612452.0,19.4291,19.4652,19.3388,19.3388,612452.0
2020-11-30 10:40:00,21.42,21.51,21.32,21.46,517560.0,19.3298,19.411,19.2396,19.3659,517560.0
2020-11-30 10:50:00,21.46,21.59,21.45,21.59,322063.0,19.3659,19.4832,19.3569,19.4832,322063.0
2020-11-30 11:00:00,21.59,21.75,21.58,21.74,505725.0,19.4832,19.6276,19.4742,19.6186,505725.0
2020-11-30 11:10:00,21.75,21.8,21.66,21.74,433580.0,19.6276,19.6727,19.5464,19.6186,433580.0
2020-11-30 11:20:00,21.73,21.85,21.7,21.74,965823.0,19.6096,19.7178,19.5825,19.6186,965823.0
2020-11-30 11:30:00,21.74,21.79,21.48,21.48,697761.0,19.6186,19.6637,19.3839,19.3839,697761.0
2020-11-30 11:40:00,21.48,21.49,21.36,21.37,357652.0,19.3839,19.393,19.2757,19.2847,357652.0
2020-11-30 11:50:00,21.37,21.52,21.35,21.41,426440.0,19.2847,19.42,19.2666,19.3208,426440.0
2020-11-30 12:00:00,21.41,21.49,21.4,21.49,256680.0,19.3208,19.393,19.3118,19.393,256680.0
2020-11-30 12:10:00,21.49,21.56,21.46,21.46,164619.0,19.393,19.4561,19.3659,19.3659,164619.0
2020-11-30 12:20:00,21.46,21.52,21.44,21.46,146679.0,19.3659,19.42,19.3479,19.3659,146679.0
2020-11-30 12:30:00,21.46,21.55,21.45,21.48,162709.0,19.3659,19.4471,19.3569,19.3839,162709.0
2020-11-30 12:40:00,21.48,21.5,21.43,21.46,176306.0,19.3839,19.402,19.3388,19.3659,176306.0
2020-11-30 12:50:00,21.46,21.49,21.37,21.39,197444.0,19.3659,19.393,19.2847,19.3027,197444.0
2020-11-30 13:00:00,21.4,21.44,21.38,21.41,177463.0,19.3118,19.3479,19.2937,19.3208,177463.0
2020-11-30 13:10:00,21.4,21.45,21.39,21.44,234383.0,19.3118,19.3569,19.3027,19.3479,234383.0
2020-11-30 13:20:00,21.44,21.49,21.41,21.47,148052.0,19.3479,19.393,19.3208,19.3749,148052.0
2020-11-30 13:30:00,21.46,21.5,21.46,21.47,487585.0,19.3659,19.402,19.3659,19.3749,487585.0
2020-11-30 13:40:00,21.48,21.55,21.41,21.46,729258.0,19.3839,19.4471,19.3208,19.3659,729258.0
2020-11-30 13:50:00,21.46,21.48,21.37,21.42,131704.0,19.3659,19.3839,19.2847,19.3298,131704.0
2020-11-30 14:00:00,21.41,21.45,21.37,21.41,218141.0,19.3208,19.3569,19.2847,19.3208,218141.0
2020-11-30 14:10:00,21.41,21.48,21.4,21.42,208527.0,19.3208,19.3839,19.3118,19.3298,208527.0
2020-11-30 14:20:00,21.42,21.43,21.38,21.41,151288.0,19.3298,19.3388,19.2937,19.3208,151288.0
2020-11-30 14:30:00,21.41,21.45,21.39,21.42,138746.0,19.3208,19.3569,19.3027,19.3298,138746.0
2020-11-30 14:40:00,21.42,21.42,21.3,21.31,129353.0,19.3298,19.3298,19.2215,19.2305,129353.0
2020-11-30 14:50:00,21.32,21.4,21.28,21.39,225969.0,19.2396,19.3118,19.2035,19.3027,225969.0
2020-11-30 15:00:00,21.39,21.42,21.28,21.28,213543.0,19.3027,19.3298,19.2035,19.2035,213543.0
2020-11-30 15:10:00,21.28,21.34,21.21,21.33,270178.0,19.2035,19.2576,19.1403,19.2486,270178.0
2020-11-30 15:20:00,21.33,21.33,21.13,21.14,363582.0,19.2486,19.2486,19.0681,19.0771,363582.0
2020-11-30 15:30:00,21.14,21.15,21.01,21.02,370085.0,19.0771,19.0862,18.9598,18.9688,370085.0
2020-11-30 15:40:00,21.02,21.02,20.87,20.88,812163.0,18.9688,18.9688,18.8335,18.8425,812163.0
2020-11-30 15:50:00,20.89,20.92,20.78,20.78,1913678.0,18.8515,18.8786,18.7523,18.7523,1913678.0
2020-12-01 09:30:00,21.37,21.57,21.28,21.48,619617.0,19.3991,19.5806,19.3174,19.4989,619617.0
2020-12-01 09:40:00,21.47,21.54,21.24,21.39,458892.0,19.4899,19.5534,19.2811,19.4172,458892.0
2020-12-01 09:50:00,21.38,21.54,21.37,21.51,170866.0,19.4082,19.5534,19.3991,19.5262,170866.0
2020-12-01 10:00:00,21.52,21.58,21.32,21.35,301910.0,19.5353,19.5897,19.3537,19.3809,301910.0
2020-12-01 10:10:00,21.35,21.44,21.31,21.41,452639.0,19.3809,19.4626,19.3446,19.4354,452639.0
2020-12-01 10:20:00,21.41,21.48,21.38,21.43,314719.0,19.4354,19.4989,19.4082,19.4536,314719.0
2020-12-01 10:30:00,21.43,21.45,21.24,21.27,394046.0,19.4536,19.4717,19.2811,19.3083,394046.0
2020-12-01 10:40:00,21.26,21.28,21.2,21.25,530106.0,19.2992,19.3174,19.2448,19.2902,530106.0
2020-12-01 10:50:00,21.25,21.27,21.1,21.11,541153.0,19.2902,19.3083,19.154,19.1631,541153.0
2020-12-01 11:00:00,21.11,21.17,21.06,21.14,750323.0,19.1631,19.2175,19.1177,19.1903,750323.0
2020-12-01 11:10:00,21.13,21.24,21.04,21.17,183406.0,19.1812,19.2811,19.0995,19.2175,183406.0
2020-12-01 11:20:00,21.17,21.2,21.09,21.13,206762.0,19.2175,19.2448,19.1449,19.1812,206762.0
2020-12-01 11:30:00,21.12,21.14,20.94,20.98,168827.0,19.1721,19.1903,19.0087,19.0451,168827.0
2020-12-01 11:40:00,20.98,21.02,20.89,20.89,164450.0,19.0451,19.0814,18.9634,18.9634,164450.0
2020-12-01 11:50:00,20.89,20.94,20.87,20.88,118306.0,18.9634,19.0087,18.9452,18.9543,118306.0
2020-12-01 12:00:00,20.88,20.94,20.87,20.9,143551.0,18.9543,19.0087,18.9452,18.9724,143551.0
2020-12-01 12:10:00,20.89,20.92,20.87,20.91,130942.0,18.9634,18.9906,18.9452,18.9815,130942.0
2020-12-01 12:20:00,20.91,21.1,20.9,21.1,204506.0,18.9815,19.154,18.9724,19.154,204506.0
2020-12-01 12:30:00,21.09,21.1,21.03,21.08,388711.0,19.1449,19.154,19.0904,19.1358,388711.0
2020-12-01 12:40:00,21.08,21.18,21.07,21.17,184777.0,19.1358,19.2266,19.1268,19.2175,184777.0
2020-12-01 12:50:00,21.17,21.2,21.09,21.13,324025.0,19.2175,19.2448,19.1449,19.1812,324025.0
2020-12-01 13:00:00,21.13,21.14,21.09,21.1,194906.0,19.1812,19.1903,19.1449,19.154,194906.0
2020-12-01 13:10:00,21.1,21.12,21.06,21.1,151134.0,19.154,19.1721,19.1177,19.154,151134.0
2020-12-01 13:20:00,21.1,21.12,21.04,21.05,176934.0,19.154,19.1721,19.0995,19.1086,176934.0
2020-12-01 13:30:00,21.05,21.09,21.0,21.09,116098.0,19.1086,19.1449,19.0632,19.1449,116098.0
2020-12-01 13:40:00,21.09,21.09,20.97,21.01,174495.0,19.1449,19.1449,19.036,19.0723,174495.0
2020-12-01 13:50:00,21.0,21.08,20.98,21.05,97701.0,19.0632,19.1358,19.0451,19.1086,97701.0
2020-12-01 14:00:00,21.06,21.11,21.04,21.1,217544.0,19.1177,19.1631,19.0995,19.154,217544.0
2020-12-01 14:10:00,21.1,21.11,21.06,21.1,212393.0,19.154,19.1631,19.1177,19.154,212393.0
2020-12-01 14:20:00,21.11,21.2,21.08,21.2,208831.0,19.1631,19.2448,19.1358,19.2448,208831.0
2020-12-01 14:30:00,21.2,21.22,21.15,21.2,177979.0,19.2448,19.2629,19.1994,19.2448,177979.0
2020-12-01 14:40:00,21.2,21.24,21.15,21.21,180758.0,19.2448,19.2811,19.1994,19.2538,180758.0
2020-12-01 14:50:00,21.21,21.25,21.17,21.18,241949.0,19.2538,19.2902,19.2175,19.2266,241949.0
2020-12-01 15:00:00,21.17,21.19,21.08,21.12,141652.0,19.2175,19.2357,19.1358,19.1721,141652.0
2020-12-01 15:10:00,21.12,21.16,21.11,21.13,183053.0,19.1721,19.2085,19.1631,19.1812,183053.0
2020-12-01 15:20:00,21.12,21.19,21.1,21.13,179693.0,19.1721,19.2357,19.154,19.1812,179693.0
2020-12-01 15:30:00,21.13,21.19,21.04,21.05,366089.0,19.1812,19.2357,19.0995,19.1086,366089.0
2020-12-01 15:40:00,21.05,21.09,21.03,21.07,331100.0,19.1086,19.1449,19.0904,19.1268,331100.0
2020-12-01 15:50:00,21.07,21.09,21.0,21.08,876839.0,19.1268,19.1449,19.0632,19.1358,876839.0
2020-12-02 09:30:00,20.95,21.15,20.87,21.14,451474.0,19.0178,19.1994,18.9452,19.1903,451474.0
2020-12-02 09:40:00,21.13,21.22,21.1,21.14,241002.0,19.1812,19.2629,19.154,19.1903,241002.0
2020-12-02 09:50:00,21.13,21.25,21.11,21.22,161885.0,19.1812,19.2902,19.1631,19.2629,161885.0
2020-12-02 10:00:00,21.21,21.4,21.2,21.36,497473.0,19.2538,19.4263,19.2448,19.39,497473.0
2020-12-02 10:10:00,21.37,21.44,21.28,21.42,104735.0,19.3991,19.4626,19.3174,19.4445,104735.0
2020-12-02 10:20:00,21.41,21.6,21.38,21.59,199306.0,19.4354,19.6079,19.4082,19.5988,199306.0
2020-12-02 10:30:00,21.6,21.67,21.55,21.63,149772.0,19.6079,19.6714,19.5625,19.6351,149772.0
2020-12-02 10:40:00,21.63,21.71,21.57,21.67,169415.0,19.6351,19.7077,19.5806,19.6714,169415.0
2020-12-02 10:50:00,21.67,21.78,21.64,21.77,301431.0,19.6714,19.7713,19.6442,19.7622,301431.0
2020-12-02 11:00:00,21.77,21.89,21.76,21.85,182474.0,19.7622,19.8711,19.7531,19.8348,182474.0
2020-12-02 11:10:00,21.85,21.9,21.83,21.88,151592.0,19.8348,19.8802,19.8167,19.8621,151592.0
2020-12-02 11:20:00,21.87,21.94,21.85,21.92,164522.0,19.853,19.9165,19.8348,19.8984,164522.0
2020-12-02 11:30:00,21.92,21.96,21.85,21.96,187933.0,19.8984,19.9347,19.8348,19.9347,187933.0
2020-12-02 11:40:00,21.96,21.99,21.85,21.97,169226.0,19.9347,19.9619,19.8348,19.9438,169226.0
2020-12-02 11:50:00,21.97,22.05,21.96,22.01,275963.0,19.9438,20.0164,19.9347,19.9801,275963.0
2020-12-02 12:00:00,22.01,22.04,21.93,21.95,133794.0,19.9801,20.0073,19.9074,19.9256,133794.0
2020-12-02 12:10:00,21.95,22.07,21.92,22.06,166909.0,19.9256,20.0345,19.8984,20.0255,166909.0
2020-12-02 12:20:00,22.05,22.06,21.96,21.96,234368.0,20.0164,20.0255,19.9347,19.9347,234368.0
2020-12-02 12:30:00,21.97,22.05,21.95,22.02,154304.0,19.9438,20.0164,19.9256,19.9891,154304.0
2020-12-02 12:40:00,22.02,22.05,21.95,21.96,179605.0,19.9891,20.0164,19.9256,19.9347,179605.0
2020-12-02 12:50:00,21.97,22.05,21.97,21.98,149242.0,19.9438,20.0164,19.9438,19.9528,149242.0
2020-12-02 13:00:00,21.98,21.99,21.94,21.97,96171.0,19.9528,19.9619,19.9165,19.9438,96171.0
2020-12-02 13:10:00,21.96,22.0,21.94,21.99,123827.0,19.9347,19.971,19.9165,19.9619,123827.0
2020-12-02 13:20:00,21.99,21.99,21.88,21.9,129654.0,19.9619,19.9619,19.8621,19.8802,129654.0
2020-12-02 13:30:00,21.91,21.96,21.89,21.94,102371.0,19.8893,19.9347,19.8711,19.9165,102371.0
2020-12-02 13:40:00,21.94,21.95,21.8,21.82,123230.0,19.9165,19.9256,19.7894,19.8076,123230.0
2020-12-02 13:50:00,21.82,21.85,21.76,21.76,104170.0,19.8076,19.8348,19.7531,19.7531,104170.0
2020-12-02 14:00:00,21.75,21.77,21.7,21.73,122994.0,19.744,19.7622,19.6987,19.7259,122994.0
2020-12-02 14:10:00,21.73,21.82,21.7,21.81,218785.0,19.7259,19.8076,19.6987,19.7985,218785.0
2020-12-02 14:20:00,21.81,21.9,21.79,21.9,123675.0,19.7985,19.8802,19.7804,19.8802,123675.0
2020-12-02 14:30:00,21.89,21.91,21.86,21.88,186570.0,19.8711,19.8893,19.8439,19.8621,186570.0
2020-12-02 14:40:00,21.88,21.88,21.82,21.85,112074.0,19.8621,19.8621,19.8076,19.8348,112074.0
2020-12-02 14:50:00,21.85,21.88,21.81,21.84,131488.0,19.8348,19.8621,19.7985,19.8257,131488.0
2020-12-02 15:00:00,21.84,21.85,21.79,21.8,100394.0,19.8257,19.8348,19.7804,19.7894,100394.0
2020-12-02 15:10:00,21.8,21.81,21.74,21.76,127413.0,19.7894,19.7985,19.735,19.7531,127413.0
2020-12-02 15:20:00,21.75,21.76,21.67,21.71,185622.0,19.744,19.7531,19.6714,19.7077,185622.0
2020-12-02 15:30:00,21.71,21.75,21.69,21.69,177097.0,19.7077,19.744,19.6896,19.6896,177097.0
2020-12-02 15:40:00,21.7,21.75,21.68,21.69,334169.0,19.6987,19.744,19.6805,19.6896,334169.0
2020-12-02 15:50:00,21.69,21.72,21.59,21.64,846663.0,19.6896,19.7168,19.5988,19.6442,846663.0
2020-12-03 09:30:00,21.85,22.02,21.74,21.9,671776.0,19.8348,19.9891,19.735,19.8802,671776.0
2020-12-03 09:40:00,21.9,22.02,21.86,21.94,263606.0,19.8802,19.9891,19.8439,19.9165,263606.0
2020-12-03 09:50:00,21.95,22.07,21.92,21.97,175273.0,19.9256,20.0345,19.8984,19.9438,175273.0
2020-12-03 10:00:00,21.96,21.99,21.77,21.81,260786.0,19.9347,19.9619,19.7622,19.7985,260786.0
2020-12-03 10:10:00,21.8,22.03,21.78,22.03,214916.0,19.7894,19.9982,19.7713,19.9982,214916.0
2020-12-03 10:20:00,22.03,22.2,22.03,22.18,258443.0,19.9982,20.1525,19.9982,20.1344,258443.0
2020-12-03 10:30:00,22.19,22.33,22.17,22.29,251388.0,20.1435,20.2706,20.1253,20.2342,251388.0
2020-12-03 10:40:00,22.29,22.31,22.17,22.23,305277.0,20.2342,20.2524,20.1253,20.1798,305277.0
2020-12-03 10:50:00,22.24,22.36,22.22,22.36,218370.0,20.1889,20.2978,20.1707,20.2978,218370.0
2020-12-03 11:00:00,22.36,22.43,22.28,22.28,328600.0,20.2978,20.3613,20.2252,20.2252,328600.0
2020-12-03 11:10:00,22.29,22.29,22.18,22.27,212469.0,20.2342,20.2342,20.1344,20.2161,212469.0
2020-12-03 11:20:00,22.28,22.28,22.2,22.23,211556.0,20.2252,20.2252,20.1525,20.1798,211556.0
2020-12-03 11:30:00,22.23,22.23,22.14,22.18,243241.0,20.1798,20.1798,20.0981,20.1344,243241.0
2020-12-03 11:40:00,22.17,22.26,22.15,22.26,177207.0,20.1253,20.207,20.1072,20.207,177207.0
2020-12-03 11:50:00,22.26,22.26,22.07,22.17,170717.0,20.207,20.207,20.0345,20.1253,170717.0
2020-12-03 12:00:00,22.18,22.2,22.12,22.19,155444.0,20.1344,20.1525,20.0799,20.1435,155444.0
2020-12-03 12:10:00,22.2,22.26,22.16,22.25,178421.0,20.1525,20.207,20.1162,20.1979,178421.0
2020-12-03 12:20:00,22.25,22.27,22.2,22.21,327730.0,20.1979,20.2161,20.1525,20.1616,327730.0
2020-12-03 12:30:00,22.2,22.29,22.19,22.2,327521.0,20.1525,20.2342,20.1435,20.1525,327521.0
2020-12-03 12:40:00,22.2,22.29,22.19,22.28,153869.0,20.1525,20.2342,20.1435,20.2252,153869.0
2020-12-03 12:50:00,22.29,22.31,22.24,22.27,212491.0,20.2342,20.2524,20.1889,20.2161,212491.0
2020-12-03 13:00:00,22.28,22.28,22.17,22.18,255788.0,20.2252,20.2252,20.1253,20.1344,255788.0
2020-12-03 13:10:00,22.18,22.27,22.17,22.21,157095.0,20.1344,20.2161,20.1253,20.1616,157095.0
2020-12-03 13:20:00,22.2,22.24,22.16,22.21,100175.0,20.1525,20.1889,20.1162,20.1616,100175.0
2020-12-03 13:30:00,22.2,22.24,22.11,22.12,180374.0,20.1525,20.1889,20.0708,20.0799,180374.0
2020-12-03 13:40:00,22.12,22.14,22.05,22.05,167762.0,20.0799,20.0981,20.0164,20.0164,167762.0
2020-12-03 13:50:00,22.05,22.13,22.05,22.1,162339.0,20.0164,20.089,20.0164,20.0618,162339.0
2020-12-03 14:00:00,22.1,22.14,22.07,22.11,223060.0,20.0618,20.0981,20.0345,20.0708,223060.0
2020-12-03 14:10:00,22.11,22.24,22.09,22.19,268563.0,20.0708,20.1889,20.0527,20.1435,268563.0
2020-12-03 14:20:00,22.18,22.24,22.17,22.23,191185.0,20.1344,20.1889,20.1253,20.1798,191185.0
2020-12-03 14:30:00,22.22,22.23,22.16,22.18,234495.0,20.1707,20.1798,20.1162,20.1344,234495.0
2020-12-03 14:40:00,22.18,22.31,22.15,22.31,225843.0,20.1344,20.2524,20.1072,20.2524,225843.0
2020-12-03 14:50:00,22.31,22.31,22.24,22.27,177772.0,20.2524,20.2524,20.1889,20.2161,177772.0
2020-12-03 15:00:00,22.27,22.33,22.24,22.3,234335.0,20.2161,20.2706,20.1889,20.2433,234335.0
2020-12-03 15:10:00,22.3,22.33,22.24,22.28,232469.0,20.2433,20.2706,20.1889,20.2252,232469.0
2020-12-03 15:20:00,22.29,22.44,22.28,22.43,438417.0,20.2342,20.3704,20.2252,20.3613,438417.0
2020-12-03 15:30:00,22.44,22.44,22.16,22.17,396199.0,20.3704,20.3704,20.1162,20.1253,396199.0
2020-12-03 15:40:00,22.17,22.17,21.95,22.11,689814.0,20.1253,20.1253,19.9256,20.0708,689814.0
2020-12-03 15:50:00,22.09,22.11,21.99,22.07,899209.0,20.0527,20.0708,19.9619,20.0345,899209.0
2020-12-04 09:30:00,22.56,22.75,22.46,22.69,670738.0,20.4793,20.6518,20.3886,20.5974,670738.0
2020-12-04 09:40:00,22.7,22.76,22.65,22.75,364289.0,20.6064,20.6609,20.561,20.6518,364289.0
2020-12-04 09:50:00,22.76,22.83,22.59,22.61,561207.0,20.6609,20.7244,20.5066,20.5247,561207.0
2020-12-04 10:00:00,22.61,22.76,22.56,22.75,499446.0,20.5247,20.6609,20.4793,20.6518,499446.0
2020-12-04 10:10:00,22.75,22.77,22.67,22.77,544810.0,20.6518,20.67,20.5792,20.67,544810.0
2020-12-04 10:20:00,22.77,22.86,22.75,22.85,696138.0,20.67,20.7517,20.6518,20.7426,696138.0
2020-12-04 10:30:00,22.85,22.86,22.71,22.81,552415.0,20.7426,20.7517,20.6155,20.7063,552415.0
2020-12-04 10:40:00,22.8,22.85,22.64,22.71,550825.0,20.6972,20.7426,20.552,20.6155,550825.0
2020-12-04 10:50:00,22.7,22.82,22.67,22.79,193632.0,20.6064,20.7154,20.5792,20.6881,193632.0
2020-12-04 11:00:00,22.79,22.91,22.74,22.89,227651.0,20.6881,20.7971,20.6427,20.7789,227651.0
2020-12-04 11:10:00,22.89,22.97,22.87,22.92,303794.0,20.7789,20.8515,20.7607,20.8061,303794.0
2020-12-04 11:20:00,22.92,23.05,22.89,23.05,527058.0,20.8061,20.9241,20.7789,20.9241,527058.0
2020-12-04 11:30:00,23.05,23.13,23.01,23.13,294572.0,20.9241,20.9968,20.8878,20.9968,294572.0
2020-12-04 11:40:00,23.13,23.29,23.13,23.28,297061.0,20.9968,21.142,20.9968,21.1329,297061.0
2020-12-04 11:50:00,23.29,23.3,23.19,23.2,438863.0,21.142,21.1511,21.0512,21.0603,438863.0
2020-12-04 12:00:00,23.2,23.27,23.14,23.14,262725.0,21.0603,21.1239,21.0058,21.0058,262725.0
2020-12-04 12:10:00,23.15,23.17,23.03,23.06,170850.0,21.0149,21.0331,20.906,20.9332,170850.0
2020-12-04 12:20:00,23.05,23.12,23.03,23.11,281063.0,20.9241,20.9877,20.906,20.9786,281063.0
2020-12-04 12:30:00,23.11,23.12,22.98,23.01,208357.0,20.9786,20.9877,20.8606,20.8878,208357.0
2020-12-04 12:40:00,23.01,23.21,23.01,23.21,187354.0,20.8878,21.0694,20.8878,21.0694,187354.0
2020-12-04 12:50:00,23.21,23.23,23.15,23.21,170075.0,21.0694,21.0875,21.0149,21.0694,170075.0
2020-12-04 13:00:00,23.22,23.27,23.19,23.27,171929.0,21.0785,21.1239,21.0512,21.1239,171929.0
2020-12-04 13:10:00,23.27,23.29,23.21,23.22,179086.0,21.1239,21.142,21.0694,21.0785,179086.0
2020-12-04 13:20:00,23.21,23.29,23.17,23.28,135924.0,21.0694,21.142,21.0331,21.1329,135924.0
2020-12-04 13:30:00,23.28,23.37,23.27,23.35,248661.0,21.1329,21.2146,21.1239,21.1965,248661.0
2020-12-04 13:40:00,23.34,23.36,23.21,23.22,279544.0,21.1874,21.2056,21.0694,21.0785,279544.0
2020-12-04 13:50:00,23.23,23.27,23.18,23.25,158902.0,21.0875,21.1239,21.0422,21.1057,158902.0
2020-12-04 14:00:00,23.25,23.3,23.23,23.25,241839.0,21.1057,21.1511,21.0875,21.1057,241839.0
2020-12-04 14:10:00,23.24,23.25,23.2,23.25,251314.0,21.0966,21.1057,21.0603,21.1057,251314.0
2020-12-04 14:20:00,23.24,23.32,23.23,23.3,204644.0,21.0966,21.1692,21.0875,21.1511,204644.0
2020-12-04 14:30:00,23.3,23.35,23.23,23.3,161875.0,21.1511,21.1965,21.0875,21.1511,161875.0
2020-12-04 14:40:00,23.3,23.42,23.29,23.42,243707.0,21.1511,21.26,21.142,21.26,243707.0
2020-12-04 14:50:00,23.42,23.48,23.39,23.46,379586.0,21.26,21.3145,21.2328,21.2963,379586.0
2020-12-04 15:00:00,23.46,23.5,23.37,23.39,302362.0,21.2963,21.3326,21.2146,21.2328,302362.0
2020-12-04 15:10:00,23.39,23.42,23.26,23.31,224731.0,21.2328,21.26,21.1148,21.1602,224731.0
2020-12-04 15:20:00,23.31,23.32,23.2,23.31,271726.0,21.1602,21.1692,21.0603,21.1602,271726.0
2020-12-04 15:30:00,23.31,23.4,23.29,23.36,273577.0,21.1602,21.2419,21.142,21.2056,273577.0
2020-12-04 15:40:00,23.36,23.42,23.35,23.37,432210.0,21.2056,21.26,21.1965,21.2146,432210.0
2020-12-04 15:50:00,23.37,23.47,23.36,23.46,1061566.0,21.2146,21.3054,21.2056,21.2963,1061566.0
2020-12-07 09:30:00,23.15,23.15,23.15,23.15,0.0,21.0149,21.0149,21.0149,21.0149,0.0
2020-12-07 09:40:00,23.15,23.41,22.78,23.01,394859.0,21.0149,21.2509,20.6791,20.8878,394859.0
2020-12-07 09:50:00,23.02,23.05,22.86,22.93,243587.0,20.8969,20.9241,20.7517,20.8152,243587.0
2020-12-07 10:00:00,22.92,23.07,22.85,23.06,337604.0,20.8061,20.9423,20.7426,20.9332,337604.0
2020-12-07 10:10:00,23.06,23.1,22.89,22.91,164390.0,20.9332,20.9695,20.7789,20.7971,164390.0
2020-12-07 10:20:00,22.91,22.99,22.85,22.99,243359.0,20.7971,20.8697,20.7426,20.8697,243359.0
2020-12-07 10:30:00,23.0,23.2,22.99,23.2,299973.0,20.8788,21.0603,20.8697,21.0603,299973.0
2020-12-07 10:40:00,23.19,23.33,23.18,23.29,282093.0,21.0512,21.1783,21.0422,21.142,282093.0
2020-12-07 10:50:00,23.29,23.36,23.26,23.27,298830.0,21.142,21.2056,21.1148,21.1239,298830.0
2020-12-07 11:00:00,23.26,23.36,23.2,23.2,386460.0,21.1148,21.2056,21.0603,21.0603,386460.0
2020-12-07 11:10:00,23.21,23.27,23.2,23.26,136258.0,21.0694,21.1239,21.0603,21.1148,136258.0
2020-12-07 11:20:00,23.25,23.31,23.21,23.27,160429.0,21.1057,21.1602,21.0694,21.1239,160429.0
2020-12-07 11:30:00,23.27,23.36,23.25,23.26,73330.0,21.1239,21.2056,21.1057,21.1148,73330.0
2020-12-07 11:40:00,23.25,23.28,23.14,23.16,147267.0,21.1057,21.1329,21.0058,21.024,147267.0
2020-12-07 11:50:00,23.16,23.18,23.07,23.17,252586.0,21.024,21.0422,20.9423,21.0331,252586.0
2020-12-07 12:00:00,23.18,23.22,23.14,23.22,96374.0,21.0422,21.0785,21.0058,21.0785,96374.0
2020-12-07 12:10:00,23.23,23.24,23.15,23.21,130282.0,21.0875,21.0966,21.0149,21.0694,130282.0
2020-12-07 12:20:00,23.2,23.22,23.1,23.13,65777.0,21.0603,21.0785,20.9695,20.9968,65777.0
2020-12-07 12:30:00,23.13,23.17,23.11,23.14,82042.0,20.9968,21.0331,20.9786,21.0058,82042.0
2020-12-07 12:40:00,23.15,23.16,23.12,23.16,63008.0,21.0149,21.024,20.9877,21.024,63008.0
2020-12-07 12:50:00,23.16,23.21,23.15,23.18,88791.0,21.024,21.0694,21.0149,21.0422,88791.0
2020-12-07 13:00:00,23.17,23.18,23.1,23.16,84855.0,21.0331,21.0422,20.9695,21.024,84855.0
2020-12-07 13:10:00,23.15,23.17,23.05,23.06,115090.0,21.0149,21.0331,20.9241,20.9332,115090.0
2020-12-07 13:20:00,23.06,23.11,23.03,23.03,75534.0,20.9332,20.9786,20.906,20.906,75534.0
2020-12-07 13:30:00,23.04,23.08,23.01,23.04,117207.0,20.9151,20.9514,20.8878,20.9151,117207.0
2020-12-07 13:40:00,23.04,23.04,22.9,22.96,118270.0,20.9151,20.9151,20.788,20.8424,118270.0
2020-12-07 13:50:00,22.96,22.96,22.9,22.91,114987.0,20.8424,20.8424,20.788,20.7971,114987.0
2020-12-07 14:00:00,22.91,22.94,22.86,22.94,130386.0,20.7971,20.8243,20.7517,20.8243,130386.0
2020-12-07 14:10:00,22.93,22.93,22.78,22.78,153398.0,20.8152,20.8152,20.6791,20.6791,153398.0
2020-12-07 14:20:00,22.79,22.86,22.78,22.84,93525.0,20.6881,20.7517,20.6791,20.7335,93525.0
2020-12-07 14:30:00,22.84,22.85,22.78,22.83,86699.0,20.7335,20.7426,20.6791,20.7244,86699.0
2020-12-07 14:40:00,22.83,22.88,22.81,22.88,83028.0,20.7244,20.7698,20.7063,20.7698,83028.0
2020-12-07 14:50:00,22.87,22.9,22.8,22.81,90599.0,20.7607,20.788,20.6972,20.7063,90599.0
2020-12-07 15:00:00,22.84,23.0,22.74,22.76,278632.0,20.7335,20.8788,20.6427,20.6609,278632.0
2020-12-07 15:10:00,22.76,22.8,22.71,22.8,104620.0,20.6609,20.6972,20.6155,20.6972,104620.0
2020-12-07 15:20:00,22.8,22.85,22.75,22.84,185200.0,20.6972,20.7426,20.6518,20.7335,185200.0
2020-12-07 15:30:00,22.85,22.92,22.78,22.82,415559.0,20.7426,20.8061,20.6791,20.7154,415559.0
2020-12-07 15:40:00,22.82,22.84,22.72,22.73,418106.0,20.7154,20.7335,20.6246,20.6337,418106.0
2020-12-07 15:50:00,22.73,22.87,22.73,22.83,600429.0,20.6337,20.7607,20.6337,20.7244,600429.0
2020-12-08 09:30:00,22.5,23.03,22.44,23.03,395355.0,20.4249,20.906,20.3704,20.906,395355.0
2020-12-08 09:40:00,23.03,23.06,22.89,23.02,236578.0,20.906,20.9332,20.7789,20.8969,236578.0
2020-12-08 09:50:00,23.02,23.18,23.01,23.01,241543.0,20.8969,21.0422,20.8878,20.8878,241543.0
2020-12-08 10:00:00,23.01,23.05,22.8,22.94,255221.0,20.8878,20.9241,20.6972,20.8243,255221.0
2020-12-08 10:10:00,22.94,23.14,22.92,23.07,165824.0,20.8243,21.0058,20.8061,20.9423,165824.0
2020-12-08 10:20:00,23.08,23.19,23.03,23.19,287357.0,20.9514,21.0512,20.906,21.0512,287357.0
2020-12-08 10:30:00,23.19,23.3,23.16,23.23,317814.0,21.0512,21.1511,21.024,21.0875,317814.0
2020-12-08 10:40:00,23.24,23.28,23.12,23.16,222675.0,21.0966,21.1329,20.9877,21.024,222675.0
2020-12-08 10:50:00,23.16,23.21,23.1,23.19,167166.0,21.024,21.0694,20.9695,21.0512,167166.0
2020-12-08 11:00:00,23.19,23.3,23.15,23.2,219831.0,21.0512,21.1511,21.0149,21.0603,219831.0
2020-12-08 11:10:00,23.2,23.26,23.1,23.14,199785.0,21.0603,21.1148,20.9695,21.0058,199785.0
2020-12-08 11:20:00,23.15,23.22,23.13,23.2,174858.0,21.0149,21.0785,20.9968,21.0603,174858.0
2020-12-08 11:30:00,23.19,23.22,23.12,23.12,226673.0,21.0512,21.0785,20.9877,20.9877,226673.0
2020-12-08 11:40:00,23.12,23.13,23.04,23.07,154403.0,20.9877,20.9968,20.9151,20.9423,154403.0
2020-12-08 11:50:00,23.07,23.08,22.98,23.03,130474.0,20.9423,20.9514,20.8606,20.906,130474.0
2020-12-08 12:00:00,23.03,23.11,22.97,23.1,131936.0,20.906,20.9786,20.8515,20.9695,131936.0
2020-12-08 12:10:00,23.1,23.2,23.06,23.15,125047.0,20.9695,21.0603,20.9332,21.0149,125047.0
2020-12-08 12:20:00,23.15,23.19,23.11,23.12,83681.0,21.0149,21.0512,20.9786,20.9877,83681.0
2020-12-08 12:30:00,23.12,23.14,23.07,23.08,92676.0,20.9877,21.0058,20.9423,20.9514,92676.0
2020-12-08 12:40:00,23.08,23.14,23.06,23.07,73650.0,20.9514,21.0058,20.9332,20.9423,73650.0
2020-12-08 12:50:00,23.07,23.12,22.98,23.01,89652.0,20.9423,20.9877,20.8606,20.8878,89652.0
2020-12-08 13:00:00,23.01,23.05,22.94,22.94,141939.0,20.8878,20.9241,20.8243,20.8243,141939.0
2020-12-08 13:10:00,22.95,23.05,22.94,23.05,117419.0,20.8334,20.9241,20.8243,20.9241,117419.0
2020-12-08 13:20:00,23.05,23.05,22.96,22.98,102004.0,20.9241,20.9241,20.8424,20.8606,102004.0
2020-12-08 13:30:00,22.98,23.07,22.96,23.02,102177.0,20.8606,20.9423,20.8424,20.8969,102177.0
2020-12-08 13:40:00,23.02,23.11,23.01,23.09,77425.0,20.8969,20.9786,20.8878,20.9605,77425.0
2020-12-08 13:50:00,23.1,23.11,23.0,23.02,109261.0,20.9695,20.9786,20.8788,20.8969,109261.0
2020-12-08 14:00:00,23.02,23.04,22.98,23.04,131430.0,20.8969,20.9151,20.8606,20.9151,131430.0
2020-12-08 14:10:00,23.04,23.16,23.03,23.15,94117.0,20.9151,21.024,20.906,21.0149,94117.0
2020-12-08 14:20:00,23.15,23.17,23.08,23.1,107476.0,21.0149,21.0331,20.9514,20.9695,107476.0
2020-12-08 14:30:00,23.1,23.14,23.06,23.07,82236.0,20.9695,21.0058,20.9332,20.9423,82236.0
2020-12-08 14:40:00,23.07,23.08,23.01,23.03,85503.0,20.9423,20.9514,20.8878,20.906,85503.0
2020-12-08 14:50:00,23.03,23.07,23.01,23.05,76010.0,20.906,20.9423,20.8878,20.9241,76010.0
2020-12-08 15:00:00,23.04,23.06,23.01,23.05,81857.0,20.9151,20.9332,20.8878,20.9241,81857.0
2020-12-08 15:10:00,23.05,23.1,23.01,23.1,144578.0,20.9241,20.9695,20.8878,20.9695,144578.0
2020-12-08 15:20:00,23.1,23.15,23.08,23.12,153917.0,20.9695,21.0149,20.9514,20.9877,153917.0
2020-12-08 15:30:00,23.12,23.17,23.11,23.14,192028.0,20.9877,21.0331,20.9786,21.0058,192028.0
2020-12-08 15:40:00,23.14,23.24,23.14,23.19,314030.0,21.0058,21.0966,21.0058,21.0512,314030.0
2020-12-08 15:50:00,23.19,23.25,23.18,23.23,598047.0,21.0512,21.1057,21.0422,21.0875,598047.0
2020-12-09 09:30:00,23.33,23.45,23.21,23.39,667048.0,21.1783,21.2873,21.0694,21.2328,667048.0
2020-12-09 09:40:00,23.4,23.53,23.33,23.34,362020.0,21.2419,21.3599,21.1783,21.1874,362020.0
2020-12-09 09:50:00,23.34,23.63,23.29,23.62,375792.0,21.1874,21.4507,21.142,21.4416,375792.0
2020-12-09 10:00:00,23.62,23.75,23.56,23.72,459135.0,21.4416,21.5596,21.3871,21.5324,459135.0
2020-12-09 10:10:00,23.71,23.78,23.54,23.73,281256.0,21.5233,21.5868,21.369,21.5414,281256.0
2020-12-09 10:20:00,23.72,23.79,23.68,23.77,207227.0,21.5324,21.5959,21.496,21.5777,207227.0
2020-12-09 10:30:00,23.76,23.76,23.33,23.42,818653.0,21.5687,21.5687,21.1783,21.26,818653.0
2020-12-09 10:40:00,23.43,23.5,23.29,23.34,194918.0,21.2691,21.3326,21.142,21.1874,194918.0
2020-12-09 10:50:00,23.33,23.41,23.17,23.19,315807.0,21.1783,21.2509,21.0331,21.0512,315807.0
2020-12-09 11:00:00,23.18,23.22,22.97,23.06,322896.0,21.0422,21.0785,20.8515,20.9332,322896.0
2020-12-09 11:10:00,23.07,23.23,23.06,23.16,256898.0,20.9423,21.0875,20.9332,21.024,256898.0
2020-12-09 11:20:00,23.15,23.23,23.12,23.16,183641.0,21.0149,21.0875,20.9877,21.024,183641.0
2020-12-09 11:30:00,23.16,23.17,23.0,23.03,196679.0,21.024,21.0331,20.8788,20.906,196679.0
2020-12-09 11:40:00,23.03,23.21,23.03,23.18,273158.0,20.906,21.0694,20.906,21.0422,273158.0
2020-12-09 11:50:00,23.18,23.43,23.12,23.41,171636.0,21.0422,21.2691,20.9877,21.2509,171636.0
2020-12-09 12:00:00,23.41,23.53,23.36,23.49,205194.0,21.2509,21.3599,21.2056,21.3236,205194.0
2020-12-09 12:10:00,23.49,23.54,23.42,23.52,233063.0,21.3236,21.369,21.26,21.3508,233063.0
2020-12-09 12:20:00,23.53,23.58,23.49,23.54,328334.0,21.3599,21.4053,21.3236,21.369,328334.0
2020-12-09 12:30:00,23.54,23.61,23.47,23.6,191772.0,21.369,21.4325,21.3054,21.4234,191772.0
2020-12-09 12:40:00,23.6,23.67,23.54,23.57,357133.0,21.4234,21.487,21.369,21.3962,357133.0
2020-12-09 12:50:00,23.56,23.64,23.48,23.6,292786.0,21.3871,21.4597,21.3145,21.4234,292786.0
2020-12-09 13:00:00,23.59,23.6,23.48,23.56,242137.0,21.4143,21.4234,21.3145,21.3871,242137.0
2020-12-09 13:10:00,23.56,23.62,23.52,23.54,142788.0,21.3871,21.4416,21.3508,21.369,142788.0
2020-12-09 13:20:00,23.54,23.54,23.33,23.38,240757.0,21.369,21.369,21.1783,21.2237,240757.0
2020-12-09 13:30:00,23.37,23.38,23.23,23.31,326852.0,21.2146,21.2237,21.0875,21.1602,326852.0
2020-12-09 13:40:00,23.31,23.4,23.29,23.36,383672.0,21.1602,21.2419,21.142,21.2056,383672.0
2020-12-09 13:50:00,23.35,23.36,23.15,23.16,322989.0,21.1965,21.2056,21.0149,21.024,322989.0
2020-12-09 14:00:00,23.16,23.35,23.12,23.33,486366.0,21.024,21.1965,20.9877,21.1783,486366.0
2020-12-09 14:10:00,23.33,23.34,23.23,23.26,373696.0,21.1783,21.1874,21.0875,21.1148,373696.0
2020-12-09 14:20:00,23.26,23.5,23.21,23.44,486248.0,21.1148,21.3326,21.0694,21.2782,486248.0
2020-12-09 14:30:00,23.43,23.44,23.24,23.26,706522.0,21.2691,21.2782,21.0966,21.1148,706522.0
2020-12-09 14:40:00,23.27,23.3,23.19,23.21,210646.0,21.1239,21.1511,21.0512,21.0694,210646.0
2020-12-09 14:50:00,23.21,23.32,23.21,23.28,168906.0,21.0694,21.1692,21.0694,21.1329,168906.0
2020-12-09 15:00:00,23.27,23.3,23.19,23.25,168959.0,21.1239,21.1511,21.0512,21.1057,168959.0
2020-12-09 15:10:00,23.25,23.28,23.22,23.26,146007.0,21.1057,21.1329,21.0785,21.1148,146007.0
2020-12-09 15:20:00,23.26,23.28,23.19,23.21,178931.0,21.1148,21.1329,21.0512,21.0694,178931.0
2020-12-09 15:30:00,23.21,23.4,23.2,23.37,299761.0,21.0694,21.2419,21.0603,21.2146,299761.0
2020-12-09 15:40:00,23.38,23.5,23.38,23.39,339022.0,21.2237,21.3326,21.2237,21.2328,339022.0
2020-12-09 15:50:00,23.39,23.46,23.36,23.37,942024.0,21.2328,21.2963,21.2056,21.2146,942024.0
2020-12-10 09:30:00,22.47,23.03,22.22,23.02,1147937.0,20.3976,20.906,20.1707,20.8969,1147937.0
2020-12-10 09:40:00,23.03,23.1,22.92,23.08,436752.0,20.906,20.9695,20.8061,20.9514,436752.0
2020-12-10 09:50:00,23.08,23.24,23.08,23.21,219110.0,20.9514,21.0966,20.9514,21.0694,219110.0
2020-12-10 10:00:00,23.22,23.34,23.2,23.26,252337.0,21.0785,21.1874,21.0603,21.1148,252337.0
2020-12-10 10:10:00,23.26,23.4,23.25,23.4,277339.0,21.1148,21.2419,21.1057,21.2419,277339.0
2020-12-10 10:20:00,23.4,23.69,23.4,23.68,359857.0,21.2419,21.5051,21.2419,21.496,359857.0
2020-12-10 10:30:00,23.67,23.81,23.63,23.73,420936.0,21.487,21.6141,21.4507,21.5414,420936.0
2020-12-10 10:40:00,23.72,23.8,23.67,23.69,515144.0,21.5324,21.605,21.487,21.5051,515144.0
2020-12-10 10:50:00,23.69,23.81,23.68,23.81,231517.0,21.5051,21.6141,21.496,21.6141,231517.0
2020-12-10 11:00:00,23.82,23.87,23.73,23.75,648725.0,21.6231,21.6685,21.5414,21.5596,648725.0
2020-12-10 11:10:00,23.74,23.87,23.73,23.87,288366.0,21.5505,21.6685,21.5414,21.6685,288366.0
2020-12-10 11:20:00,23.87,23.89,23.71,23.77,284117.0,21.6685,21.6867,21.5233,21.5777,284117.0
2020-12-10 11:30:00,23.77,23.78,23.55,23.57,433284.0,21.5777,21.5868,21.378,21.3962,433284.0
2020-12-10 11:40:00,23.57,23.66,23.51,23.56,438223.0,21.3962,21.4779,21.3417,21.3871,438223.0
2020-12-10 11:50:00,23.55,23.56,23.37,23.53,338542.0,21.378,21.3871,21.2146,21.3599,338542.0
2020-12-10 12:00:00,23.52,23.7,23.52,23.69,171052.0,21.3508,21.5142,21.3508,21.5051,171052.0
2020-12-10 12:10:00,23.7,23.71,23.63,23.64,152476.0,21.5142,21.5233,21.4507,21.4597,152476.0
2020-12-10 12:20:00,23.65,23.77,23.64,23.71,322837.0,21.4688,21.5777,21.4597,21.5233,322837.0
2020-12-10 12:30:00,23.72,23.74,23.64,23.67,288516.0,21.5324,21.5505,21.4597,21.487,288516.0
2020-12-10 12:40:00,23.67,23.7,23.63,23.66,154297.0,21.487,21.5142,21.4507,21.4779,154297.0
2020-12-10 12:50:00,23.65,23.77,23.63,23.73,147928.0,21.4688,21.5777,21.4507,21.5414,147928.0
2020-12-10 13:00:00,23.73,23.74,23.53,23.6,117868.0,21.5414,21.5505,21.3599,21.4234,117868.0
2020-12-10 13:10:00,23.58,23.68,23.58,23.61,145482.0,21.4053,21.496,21.4053,21.4325,145482.0
2020-12-10 13:20:00,23.61,23.68,23.57,23.62,173148.0,21.4325,21.496,21.3962,21.4416,173148.0
2020-12-10 13:30:00,23.63,23.72,23.62,23.71,118882.0,21.4507,21.5324,21.4416,21.5233,118882.0
2020-12-10 13:40:00,23.71,23.72,23.64,23.7,79892.0,21.5233,21.5324,21.4597,21.5142,79892.0
2020-12-10 13:50:00,23.71,23.71,23.62,23.66,102692.0,21.5233,21.5233,21.4416,21.4779,102692.0
2020-12-10 14:00:00,23.66,23.68,23.59,23.6,136776.0,21.4779,21.496,21.4143,21.4234,136776.0
2020-12-10 14:10:00,23.6,23.61,23.45,23.53,160174.0,21.4234,21.4325,21.2873,21.3599,160174.0
2020-12-10 14:20:00,23.53,23.61,23.51,23.61,126206.0,21.3599,21.4325,21.3417,21.4325,126206.0
2020-12-10 14:30:00,23.6,23.66,23.56,23.66,163037.0,21.4234,21.4779,21.3871,21.4779,163037.0
2020-12-10 14:40:00,23.65,23.71,23.56,23.57,212256.0,21.4688,21.5233,21.3871,21.3962,212256.0
2020-12-10 14:50:00,23.57,23.65,23.52,23.53,188327.0,21.3962,21.4688,21.3508,21.3599,188327.0
2020-12-10 15:00:00,23.54,23.65,23.53,23.64,183365.0,21.369,21.4688,21.3599,21.4597,183365.0
2020-12-10 15:10:00,23.64,23.67,23.61,23.64,169695.0,21.4597,21.487,21.4325,21.4597,169695.0
2020-12-10 15:20:00,23.64,23.67,23.56,23.57,149661.0,21.4597,21.487,21.3871,21.3962,149661.0
2020-12-10 15:30:00,23.56,23.6,23.45,23.46,232283.0,21.3871,21.4234,21.2873,21.2963,232283.0
2020-12-10 15:40:00,23.45,23.54,23.44,23.48,279618.0,21.2873,21.369,21.2782,21.3145,279618.0
2020-12-10 15:50:00,23.48,23.51,23.37,23.38,1317998.0,21.3145,21.3417,21.2146,21.2237,1317998.0
2020-12-11 09:30:00,23.13,23.19,22.87,23.07,725082.0,20.9968,21.0512,20.7607,20.9423,725082.0
2020-12-11 09:40:00,23.07,23.17,22.84,22.85,471871.0,20.9423,21.0331,20.7335,20.7426,471871.0
2020-12-11 09:50:00,22.84,23.04,22.78,22.98,394417.0,20.7335,20.9151,20.6791,20.8606,394417.0
2020-12-11 10:00:00,22.99,23.07,22.82,22.83,249689.0,20.8697,20.9423,20.7154,20.7244,249689.0
2020-12-11 10:10:00,22.83,22.91,22.71,22.9,368298.0,20.7244,20.7971,20.6155,20.788,368298.0
2020-12-11 10:20:00,22.89,22.99,22.82,22.86,309326.0,20.7789,20.8697,20.7154,20.7517,309326.0
2020-12-11 10:30:00,22.86,23.05,22.86,23.02,272499.0,20.7517,20.9241,20.7517,20.8969,272499.0
2020-12-11 10:40:00,23.02,23.06,22.93,23.0,285200.0,20.8969,20.9332,20.8152,20.8788,285200.0
2020-12-11 10:50:00,23.0,23.0,22.86,22.89,296712.0,20.8788,20.8788,20.7517,20.7789,296712.0
2020-12-11 11:00:00,22.88,22.96,22.73,22.73,274377.0,20.7698,20.8424,20.6337,20.6337,274377.0
2020-12-11 11:10:00,22.73,22.87,22.72,22.83,274669.0,20.6337,20.7607,20.6246,20.7244,274669.0
2020-12-11 11:20:00,22.82,22.84,22.68,22.77,253939.0,20.7154,20.7335,20.5883,20.67,253939.0
2020-12-11 11:30:00,22.77,22.78,22.65,22.66,201234.0,20.67,20.6791,20.561,20.5701,201234.0
2020-12-11 11:40:00,22.65,22.69,22.57,22.66,214368.0,20.561,20.5974,20.4884,20.5701,214368.0
2020-12-11 11:50:00,22.66,22.75,22.65,22.73,405097.0,20.5701,20.6518,20.561,20.6337,405097.0
2020-12-11 12:00:00,22.73,22.78,22.69,22.71,184970.0,20.6337,20.6791,20.5974,20.6155,184970.0
2020-12-11 12:10:00,22.71,22.73,22.56,22.58,317238.0,20.6155,20.6337,20.4793,20.4975,317238.0
2020-12-11 12:20:00,22.58,22.62,22.5,22.61,413832.0,20.4975,20.5338,20.4249,20.5247,413832.0
2020-12-11 12:30:00,22.6,22.66,22.5,22.53,305452.0,20.5157,20.5701,20.4249,20.4521,305452.0
2020-12-11 12:40:00,22.53,22.57,22.47,22.57,421240.0,20.4521,20.4884,20.3976,20.4884,421240.0
2020-12-11 12:50:00,22.57,22.68,22.53,22.66,330355.0,20.4884,20.5883,20.4521,20.5701,330355.0
2020-12-11 13:00:00,22.67,22.71,22.62,22.66,171575.0,20.5792,20.6155,20.5338,20.5701,171575.0
2020-12-11 13:10:00,22.65,22.78,22.65,22.66,165366.0,20.561,20.6791,20.561,20.5701,165366.0
2020-12-11 13:20:00,22.66,22.77,22.64,22.76,109234.0,20.5701,20.67,20.552,20.6609,109234.0
2020-12-11 13:30:00,22.75,22.75,22.69,22.73,102427.0,20.6518,20.6518,20.5974,20.6337,102427.0
2020-12-11 13:40:00,22.73,22.77,22.67,22.72,104934.0,20.6337,20.67,20.5792,20.6246,104934.0
2020-12-11 13:50:00,22.71,22.81,22.69,22.77,111292.0,20.6155,20.7063,20.5974,20.67,111292.0
2020-12-11 14:00:00,22.77,22.78,22.7,22.73,183835.0,20.67,20.6791,20.6064,20.6337,183835.0
2020-12-11 14:10:00,22.73,22.83,22.72,22.82,168783.0,20.6337,20.7244,20.6246,20.7154,168783.0
2020-12-11 14:20:00,22.82,22.85,22.75,22.8,130024.0,20.7154,20.7426,20.6518,20.6972,130024.0
2020-12-11 14:30:00,22.8,22.88,22.77,22.88,169481.0,20.6972,20.7698,20.67,20.7698,169481.0
2020-12-11 14:40:00,22.88,22.9,22.81,22.83,202576.0,20.7698,20.788,20.7063,20.7244,202576.0
2020-12-11 14:50:00,22.82,22.83,22.78,22.81,130171.0,20.7154,20.7244,20.6791,20.7063,130171.0
2020-12-11 15:00:00,22.81,22.83,22.73,22.76,129670.0,20.7063,20.7244,20.6337,20.6609,129670.0
2020-12-11 15:10:00,22.76,22.82,22.75,22.8,411096.0,20.6609,20.7154,20.6518,20.6972,411096.0
2020-12-11 15:20:00,22.8,22.88,22.78,22.85,206312.0,20.6972,20.7698,20.6791,20.7426,206312.0
2020-12-11 15:30:00,22.85,22.92,22.82,22.87,300137.0,20.7426,20.8061,20.7154,20.7607,300137.0
2020-12-11 15:40:00,22.87,22.98,22.85,22.96,426401.0,20.7607,20.8606,20.7426,20.8424,426401.0
2020-12-11 15:50:00,22.96,23.0,22.91,22.95,947061.0,20.8424,20.8788,20.7971,20.8334,947061.0
2020-12-14 09:30:00,23.31,23.4,23.01,23.15,550506.0,21.1602,21.2419,20.8878,21.0149,550506.0
2020-12-14 09:40:00,23.16,23.22,23.0,23.07,286339.0,21.024,21.0785,20.8788,20.9423,286339.0
2020-12-14 09:50:00,23.06,23.11,22.87,22.88,222569.0,20.9332,20.9786,20.7607,20.7698,222569.0
2020-12-14 10:00:00,22.88,23.0,22.8,22.97,253587.0,20.7698,20.8788,20.6972,20.8515,253587.0
2020-12-14 10:10:00,22.96,23.02,22.73,22.73,274572.0,20.8424,20.8969,20.6337,20.6337,274572.0
2020-12-14 10:20:00,22.73,22.77,22.55,22.61,421189.0,20.6337,20.67,20.4703,20.5247,421189.0
2020-12-14 10:30:00,22.62,22.68,22.54,22.57,176025.0,20.5338,20.5883,20.4612,20.4884,176025.0
2020-12-14 10:40:00,22.58,22.58,22.4,22.42,473325.0,20.4975,20.4975,20.3341,20.3523,473325.0
2020-12-14 10:50:00,22.41,22.45,22.35,22.38,452131.0,20.3432,20.3795,20.2887,20.3159,452131.0
2020-12-14 11:00:00,22.39,22.46,22.32,22.38,259508.0,20.325,20.3886,20.2615,20.3159,259508.0
2020-12-14 11:10:00,22.37,22.49,22.36,22.48,444409.0,20.3069,20.4158,20.2978,20.4067,444409.0
2020-12-14 11:20:00,22.48,22.49,22.3,22.31,403047.0,20.4067,20.4158,20.2433,20.2524,403047.0
2020-12-14 11:30:00,22.31,22.43,22.29,22.35,253853.0,20.2524,20.3613,20.2342,20.2887,253853.0
2020-12-14 11:40:00,22.35,22.41,22.3,22.38,114832.0,20.2887,20.3432,20.2433,20.3159,114832.0
2020-12-14 11:50:00,22.38,22.43,22.35,22.35,150907.0,20.3159,20.3613,20.2887,20.2887,150907.0
2020-12-14 12:00:00,22.36,22.48,22.35,22.42,135127.0,20.2978,20.4067,20.2887,20.3523,135127.0
2020-12-14 12:10:00,22.43,22.5,22.39,22.39,122521.0,20.3613,20.4249,20.325,20.325,122521.0
2020-12-14 12:20:00,22.39,22.44,22.34,22.42,199566.0,20.325,20.3704,20.2796,20.3523,199566.0
2020-12-14 12:30:00,22.43,22.43,22.3,22.37,111678.0,20.3613,20.3613,20.2433,20.3069,111678.0
2020-12-14 12:40:00,22.38,22.38,22.23,22.23,139358.0,20.3159,20.3159,20.1798,20.1798,139358.0
2020-12-14 12:50:00,22.23,22.37,22.22,22.33,178551.0,20.1798,20.3069,20.1707,20.2706,178551.0
2020-12-14 13:00:00,22.34,22.46,22.32,22.4,138226.0,20.2796,20.3886,20.2615,20.3341,138226.0
2020-12-14 13:10:00,22.41,22.45,22.35,22.44,99783.0,20.3432,20.3795,20.2887,20.3704,99783.0
2020-12-14 13:20:00,22.45,22.48,22.37,22.46,101684.0,20.3795,20.4067,20.3069,20.3886,101684.0
2020-12-14 13:30:00,22.46,22.54,22.45,22.5,105458.0,20.3886,20.4612,20.3795,20.4249,105458.0
2020-12-14 13:40:00,22.51,22.51,22.31,22.33,134898.0,20.434,20.434,20.2524,20.2706,134898.0
2020-12-14 13:50:00,22.33,22.4,22.29,22.36,246246.0,20.2706,20.3341,20.2342,20.2978,246246.0
2020-12-14 14:00:00,22.35,22.39,22.31,22.33,187704.0,20.2887,20.325,20.2524,20.2706,187704.0
2020-12-14 14:10:00,22.34,22.35,22.28,22.32,124677.0,20.2796,20.2887,20.2252,20.2615,124677.0
2020-12-14 14:20:00,22.32,22.41,22.3,22.41,114390.0,20.2615,20.3432,20.2433,20.3432,114390.0
2020-12-14 14:30:00,22.4,22.43,22.32,22.34,116039.0,20.3341,20.3613,20.2615,20.2796,116039.0
2020-12-14 14:40:00,22.34,22.4,22.2,22.25,220593.0,20.2796,20.3341,20.1525,20.1979,220593.0
2020-12-14 14:50:00,22.24,22.26,22.2,22.21,272321.0,20.1889,20.207,20.1525,20.1616,272321.0
2020-12-14 15:00:00,22.2,22.22,22.14,22.17,153200.0,20.1525,20.1707,20.0981,20.1253,153200.0
2020-12-14 15:10:00,22.17,22.22,22.12,22.13,192331.0,20.1253,20.1707,20.0799,20.089,192331.0
2020-12-14 15:20:00,22.13,22.22,22.11,22.18,277607.0,20.089,20.1707,20.0708,20.1344,277607.0
2020-12-14 15:30:00,22.18,22.18,21.99,22.05,594759.0,20.1344,20.1344,19.9619,20.0164,594759.0
2020-12-14 15:40:00,22.05,22.2,22.04,22.18,418423.0,20.0164,20.1525,20.0073,20.1344,418423.0
2020-12-14 15:50:00,22.17,22.25,22.14,22.18,919187.0,20.1253,20.1979,20.0981,20.1344,919187.0
2020-12-15 09:30:00,22.46,22.81,22.39,22.59,419520.0,20.3886,20.7063,20.325,20.5066,419520.0
2020-12-15 09:40:00,22.58,22.78,22.44,22.48,396907.0,20.4975,20.6791,20.3704,20.4067,396907.0
2020-12-15 09:50:00,22.48,22.54,22.28,22.3,420856.0,20.4067,20.4612,20.2252,20.2433,420856.0
2020-12-15 10:00:00,22.3,22.54,22.27,22.46,394945.0,20.2433,20.4612,20.2161,20.3886,394945.0
2020-12-15 10:10:00,22.46,22.49,22.36,22.36,411642.0,20.3886,20.4158,20.2978,20.2978,411642.0
2020-12-15 10:20:00,22.35,22.44,22.24,22.41,355622.0,20.2887,20.3704,20.1889,20.3432,355622.0
2020-12-15 10:30:00,22.41,22.48,22.32,22.32,203788.0,20.3432,20.4067,20.2615,20.2615,203788.0
2020-12-15 10:40:00,22.33,22.5,22.31,22.48,186637.0,20.2706,20.4249,20.2524,20.4067,186637.0
2020-12-15 10:50:00,22.48,22.65,22.47,22.64,255052.0,20.4067,20.561,20.3976,20.552,255052.0
2020-12-15 11:00:00,22.63,22.66,22.5,22.55,211170.0,20.5429,20.5701,20.4249,20.4703,211170.0
2020-12-15 11:10:00,22.56,22.71,22.55,22.58,316137.0,20.4793,20.6155,20.4703,20.4975,316137.0
2020-12-15 11:20:00,22.57,22.71,22.54,22.64,227486.0,20.4884,20.6155,20.4612,20.552,227486.0
2020-12-15 11:30:00,22.64,22.66,22.58,22.62,90104.0,20.552,20.5701,20.4975,20.5338,90104.0
2020-12-15 11:40:00,22.62,22.7,22.58,22.63,217026.0,20.5338,20.6064,20.4975,20.5429,217026.0
2020-12-15 11:50:00,22.63,22.71,22.55,22.58,259812.0,20.5429,20.6155,20.4703,20.4975,259812.0
2020-12-15 12:00:00,22.58,22.65,22.55,22.57,97641.0,20.4975,20.561,20.4703,20.4884,97641.0
2020-12-15 12:10:00,22.58,22.7,22.56,22.68,398001.0,20.4975,20.6064,20.4793,20.5883,398001.0
2020-12-15 12:20:00,22.68,22.75,22.66,22.72,171448.0,20.5883,20.6518,20.5701,20.6246,171448.0
2020-12-15 12:30:00,22.71,22.88,22.7,22.88,234428.0,20.6155,20.7698,20.6064,20.7698,234428.0
2020-12-15 12:40:00,22.89,22.95,22.84,22.89,242687.0,20.7789,20.8334,20.7335,20.7789,242687.0
2020-12-15 12:50:00,22.89,22.97,22.88,22.95,261393.0,20.7789,20.8515,20.7698,20.8334,261393.0
2020-12-15 13:00:00,22.95,22.96,22.89,22.92,252921.0,20.8334,20.8424,20.7789,20.8061,252921.0
2020-12-15 13:10:00,22.93,22.97,22.87,22.89,176241.0,20.8152,20.8515,20.7607,20.7789,176241.0
2020-12-15 13:20:00,22.89,22.92,22.84,22.86,244860.0,20.7789,20.8061,20.7335,20.7517,244860.0
2020-12-15 13:30:00,22.86,22.92,22.79,22.89,320726.0,20.7517,20.8061,20.6881,20.7789,320726.0
2020-12-15 13:40:00,22.89,22.99,22.88,22.95,228766.0,20.7789,20.8697,20.7698,20.8334,228766.0
2020-12-15 13:50:00,22.96,23.02,22.95,23.01,169910.0,20.8424,20.8969,20.8334,20.8878,169910.0
2020-12-15 14:00:00,23.01,23.02,22.83,22.84,171888.0,20.8878,20.8969,20.7244,20.7335,171888.0
2020-12-15 14:10:00,22.84,22.89,22.79,22.86,162121.0,20.7335,20.7789,20.6881,20.7517,162121.0
2020-12-15 14:20:00,22.87,23.02,22.87,23.0,186496.0,20.7607,20.8969,20.7607,20.8788,186496.0
2020-12-15 14:30:00,23.0,23.07,22.97,23.03,204374.0,20.8788,20.9423,20.8515,20.906,204374.0
2020-12-15 14:40:00,23.03,23.06,22.99,23.03,223802.0,20.906,20.9332,20.8697,20.906,223802.0
2020-12-15 14:50:00,23.02,23.05,22.94,23.01,209342.0,20.8969,20.9241,20.8243,20.8878,209342.0
2020-12-15 15:00:00,23.01,23.03,22.95,22.96,212283.0,20.8878,20.906,20.8334,20.8424,212283.0
2020-12-15 15:10:00,22.97,22.99,22.93,22.95,218004.0,20.8515,20.8697,20.8152,20.8334,218004.0
2020-12-15 15:20:00,22.95,22.95,22.88,22.9,197742.0,20.8334,20.8334,20.7698,20.788,197742.0
2020-12-15 15:30:00,22.89,22.91,22.78,22.81,243138.0,20.7789,20.7971,20.6791,20.7063,243138.0
2020-12-15 15:40:00,22.81,22.9,22.79,22.89,355964.0,20.7063,20.788,20.6881,20.7789,355964.0
2020-12-15 15:50:00,22.88,22.98,22.85,22.98,905407.0,20.7698,20.8606,20.7426,20.8606,905407.0
2020-12-16 09:30:00,22.9,22.92,22.59,22.69,544169.0,20.788,20.8061,20.5066,20.5974,544169.0
2020-12-16 09:40:00,22.69,22.78,22.65,22.68,245132.0,20.5974,20.6791,20.561,20.5883,245132.0
2020-12-16 09:50:00,22.68,22.84,22.66,22.8,300019.0,20.5883,20.7335,20.5701,20.6972,300019.0
2020-12-16 10:00:00,22.8,22.81,22.6,22.6,305779.0,20.6972,20.7063,20.5157,20.5157,305779.0
2020-12-16 10:10:00,22.61,22.63,22.52,22.61,361579.0,20.5247,20.5429,20.443,20.5247,361579.0
2020-12-16 10:20:00,22.61,22.63,22.54,22.55,212899.0,20.5247,20.5429,20.4612,20.4703,212899.0
2020-12-16 10:30:00,22.54,22.68,22.45,22.48,366319.0,20.4612,20.5883,20.3795,20.4067,366319.0
2020-12-16 10:40:00,22.47,22.55,22.47,22.53,218868.0,20.3976,20.4703,20.3976,20.4521,218868.0
2020-12-16 10:50:00,22.52,22.58,22.5,22.57,196253.0,20.443,20.4975,20.4249,20.4884,196253.0
2020-12-16 11:00:00,22.58,22.64,22.52,22.62,166540.0,20.4975,20.552,20.443,20.5338,166540.0
2020-12-16 11:10:00,22.62,22.75,22.61,22.71,146803.0,20.5338,20.6518,20.5247,20.6155,146803.0
2020-12-16 11:20:00,22.71,22.91,22.66,22.91,136210.0,20.6155,20.7971,20.5701,20.7971,136210.0
2020-12-16 11:30:00,22.9,22.92,22.8,22.85,155082.0,20.788,20.8061,20.6972,20.7426,155082.0
2020-12-16 11:40:00,22.85,22.86,22.79,22.83,191137.0,20.7426,20.7517,20.6881,20.7244,191137.0
2020-12-16 11:50:00,22.83,22.85,22.79,22.85,134560.0,20.7244,20.7426,20.6881,20.7426,134560.0
2020-12-16 12:00:00,22.85,22.87,22.78,22.82,174648.0,20.7426,20.7607,20.6791,20.7154,174648.0
2020-12-16 12:10:00,22.82,22.83,22.73,22.8,184243.0,20.7154,20.7244,20.6337,20.6972,184243.0
2020-12-16 12:20:00,22.79,23.04,22.79,23.03,1200264.0,20.6881,20.9151,20.6881,20.906,1200264.0
2020-12-16 12:30:00,23.03,23.07,22.97,23.0,252231.0,20.906,20.9423,20.8515,20.8788,252231.0
2020-12-16 12:40:00,23.0,23.04,22.9,22.9,148608.0,20.8788,20.9151,20.788,20.788,148608.0
2020-12-16 12:50:00,22.9,22.97,22.87,22.91,159914.0,20.788,20.8515,20.7607,20.7971,159914.0
2020-12-16 13:00:00,22.92,23.04,22.91,23.01,240477.0,20.8061,20.9151,20.7971,20.8878,240477.0
2020-12-16 13:10:00,23.0,23.05,22.92,23.05,141895.0,20.8788,20.9241,20.8061,20.9241,141895.0
2020-12-16 13:20:00,23.04,23.06,22.95,22.98,182195.0,20.9151,20.9332,20.8334,20.8606,182195.0
2020-12-16 13:30:00,22.98,23.02,22.95,22.97,86424.0,20.8606,20.8969,20.8334,20.8515,86424.0
2020-12-16 13:40:00,22.98,23.02,22.95,23.0,102635.0,20.8606,20.8969,20.8334,20.8788,102635.0
2020-12-16 13:50:00,22.99,23.01,22.92,22.96,136776.0,20.8697,20.8878,20.8061,20.8424,136776.0
2020-12-16 14:00:00,22.99,23.03,22.89,22.92,139020.0,20.8697,20.906,20.7789,20.8061,139020.0
2020-12-16 14:10:00,22.92,22.93,22.84,22.87,130478.0,20.8061,20.8152,20.7335,20.7607,130478.0
2020-12-16 14:20:00,22.87,22.91,22.85,22.89,145215.0,20.7607,20.7971,20.7426,20.7789,145215.0
2020-12-16 14:30:00,22.89,22.99,22.86,22.98,130038.0,20.7789,20.8697,20.7517,20.8606,130038.0
2020-12-16 14:40:00,22.98,22.98,22.92,22.96,147605.0,20.8606,20.8606,20.8061,20.8424,147605.0
2020-12-16 14:50:00,22.96,23.0,22.93,22.95,169196.0,20.8424,20.8788,20.8152,20.8334,169196.0
2020-12-16 15:00:00,22.95,22.95,22.82,22.83,175502.0,20.8334,20.8334,20.7154,20.7244,175502.0
2020-12-16 15:10:00,22.84,22.96,22.82,22.94,221401.0,20.7335,20.8424,20.7154,20.8243,221401.0
2020-12-16 15:20:00,22.94,22.95,22.87,22.88,123644.0,20.8243,20.8334,20.7607,20.7698,123644.0
2020-12-16 15:30:00,22.87,22.96,22.78,22.82,296896.0,20.7607,20.8424,20.6791,20.7154,296896.0
2020-12-16 15:40:00,22.83,22.91,22.78,22.9,356186.0,20.7244,20.7971,20.6791,20.788,356186.0
2020-12-16 15:50:00,22.91,22.92,22.83,22.83,604944.0,20.7971,20.8061,20.7244,20.7244,604944.0
2020-12-17 09:30:00,22.97,23.12,22.76,22.79,465098.0,20.8515,20.9877,20.6609,20.6881,465098.0
2020-12-17 09:40:00,22.78,22.82,22.7,22.79,290994.0,20.6791,20.7154,20.6064,20.6881,290994.0
2020-12-17 09:50:00,22.79,22.85,22.68,22.75,313918.0,20.6881,20.7426,20.5883,20.6518,313918.0
2020-12-17 10:00:00,22.73,22.82,22.66,22.76,201421.0,20.6337,20.7154,20.5701,20.6609,201421.0
2020-12-17 10:10:00,22.75,22.83,22.7,22.75,207953.0,20.6518,20.7244,20.6064,20.6518,207953.0
2020-12-17 10:20:00,22.76,22.92,22.7,22.91,200404.0,20.6609,20.8061,20.6064,20.7971,200404.0
2020-12-17 10:30:00,22.9,22.96,22.75,22.79,200210.0,20.788,20.8424,20.6518,20.6881,200210.0
2020-12-17 10:40:00,22.8,22.91,22.7,22.91,200037.0,20.6972,20.7971,20.6064,20.7971,200037.0
2020-12-17 10:50:00,22.9,22.92,22.8,22.91,120413.0,20.788,20.8061,20.6972,20.7971,120413.0
2020-12-17 11:00:00,22.91,22.91,22.81,22.84,129815.0,20.7971,20.7971,20.7063,20.7335,129815.0
2020-12-17 11:10:00,22.85,22.92,22.83,22.84,137317.0,20.7426,20.8061,20.7244,20.7335,137317.0
2020-12-17 11:20:00,22.84,22.88,22.81,22.86,137849.0,20.7335,20.7698,20.7063,20.7517,137849.0
2020-12-17 11:30:00,22.85,22.86,22.79,22.84,132487.0,20.7426,20.7517,20.6881,20.7335,132487.0
2020-12-17 11:40:00,22.84,22.88,22.78,22.8,110930.0,20.7335,20.7698,20.6791,20.6972,110930.0
2020-12-17 11:50:00,22.81,22.83,22.71,22.78,185857.0,20.7063,20.7244,20.6155,20.6791,185857.0
2020-12-17 12:00:00,22.78,22.86,22.73,22.76,185124.0,20.6791,20.7517,20.6337,20.6609,185124.0
2020-12-17 12:10:00,22.76,22.84,22.75,22.82,127149.0,20.6609,20.7335,20.6518,20.7154,127149.0
2020-12-17 12:20:00,22.81,22.87,22.8,22.83,122604.0,20.7063,20.7607,20.6972,20.7244,122604.0
2020-12-17 12:30:00,22.84,22.89,22.83,22.86,85402.0,20.7335,20.7789,20.7244,20.7517,85402.0
2020-12-17 12:40:00,22.86,22.87,22.78,22.79,83019.0,20.7517,20.7607,20.6791,20.6881,83019.0
2020-12-17 12:50:00,22.79,22.85,22.77,22.83,108481.0,20.6881,20.7426,20.67,20.7244,108481.0
2020-12-17 13:00:00,22.84,22.86,22.78,22.83,117650.0,20.7335,20.7517,20.6791,20.7244,117650.0
2020-12-17 13:10:00,22.84,22.9,22.83,22.88,137910.0,20.7335,20.788,20.7244,20.7698,137910.0
2020-12-17 13:20:00,22.87,22.95,22.87,22.95,107347.0,20.7607,20.8334,20.7607,20.8334,107347.0
2020-12-17 13:30:00,22.94,23.01,22.93,22.99,117462.0,20.8243,20.8878,20.8152,20.8697,117462.0
2020-12-17 13:40:00,22.99,23.0,22.91,22.91,116095.0,20.8697,20.8788,20.7971,20.7971,116095.0
2020-12-17 13:50:00,22.92,22.93,22.86,22.92,98260.0,20.8061,20.8152,20.7517,20.8061,98260.0
2020-12-17 14:00:00,22.92,22.94,22.84,22.94,146963.0,20.8061,20.8243,20.7335,20.8243,146963.0
2020-12-17 14:10:00,22.94,22.95,22.9,22.94,124500.0,20.8243,20.8334,20.788,20.8243,124500.0
2020-12-17 14:20:00,22.95,23.01,22.93,23.01,138868.0,20.8334,20.8878,20.8152,20.8878,138868.0
2020-12-17 14:30:00,23.01,23.06,23.0,23.05,180527.0,20.8878,20.9332,20.8788,20.9241,180527.0
2020-12-17 14:40:00,23.05,23.12,23.05,23.05,266137.0,20.9241,20.9877,20.9241,20.9241,266137.0
2020-12-17 14:50:00,23.05,23.08,23.04,23.06,110030.0,20.9241,20.9514,20.9151,20.9332,110030.0
2020-12-17 15:00:00,23.06,23.09,22.99,23.0,137203.0,20.9332,20.9605,20.8697,20.8788,137203.0
2020-12-17 15:10:00,23.0,23.07,23.0,23.02,169372.0,20.8788,20.9423,20.8788,20.8969,169372.0
2020-12-17 15:20:00,23.02,23.03,22.91,22.92,192875.0,20.8969,20.906,20.7971,20.8061,192875.0
2020-12-17 15:30:00,22.91,22.91,22.78,22.88,253487.0,20.7971,20.7971,20.6791,20.7698,253487.0
2020-12-17 15:40:00,22.88,22.9,22.83,22.85,202988.0,20.7698,20.788,20.7244,20.7426,202988.0
2020-12-17 15:50:00,22.84,22.95,22.84,22.94,539553.0,20.7335,20.8334,20.7335,20.8243,539553.0
2020-12-18 09:30:00,22.85,22.96,22.72,22.81,1952188.0,20.7426,20.8424,20.6246,20.7063,1952188.0
2020-12-18 09:40:00,22.8,22.84,22.6,22.67,259680.0,20.6972,20.7335,20.5157,20.5792,259680.0
2020-12-18 09:50:00,22.67,22.69,22.58,22.63,181527.0,20.5792,20.5974,20.4975,20.5429,181527.0
2020-12-18 10:00:00,22.62,22.71,22.52,22.7,159608.0,20.5338,20.6155,20.443,20.6064,159608.0
2020-12-18 10:10:00,22.71,22.75,22.65,22.7,149142.0,20.6155,20.6518,20.561,20.6064,149142.0
2020-12-18 10:20:00,22.71,22.71,22.56,22.62,125186.0,20.6155,20.6155,20.4793,20.5338,125186.0
2020-12-18 10:30:00,22.62,22.69,22.58,22.6,160352.0,20.5338,20.5974,20.4975,20.5157,160352.0
2020-12-18 10:40:00,22.6,22.64,22.52,22.55,113135.0,20.5157,20.552,20.443,20.4703,113135.0
2020-12-18 10:50:00,22.55,22.57,22.49,22.51,347666.0,20.4703,20.4884,20.4158,20.434,347666.0
2020-12-18 11:00:00,22.51,22.56,22.47,22.55,110132.0,20.434,20.4793,20.3976,20.4703,110132.0
2020-12-18 11:10:00,22.55,22.57,22.41,22.54,221561.0,20.4703,20.4884,20.3432,20.4612,221561.0
2020-12-18 11:20:00,22.54,22.61,22.5,22.52,136101.0,20.4612,20.5247,20.4249,20.443,136101.0
2020-12-18 11:30:00,22.52,22.54,22.47,22.48,93751.0,20.443,20.4612,20.3976,20.4067,93751.0
2020-12-18 11:40:00,22.48,22.49,22.45,22.48,77627.0,20.4067,20.4158,20.3795,20.4067,77627.0
2020-12-18 11:50:00,22.48,22.57,22.48,22.55,137493.0,20.4067,20.4884,20.4067,20.4703,137493.0
2020-12-18 12:00:00,22.56,22.58,22.52,22.55,143194.0,20.4793,20.4975,20.443,20.4703,143194.0
2020-12-18 12:10:00,22.55,22.62,22.52,22.6,82789.0,20.4703,20.5338,20.443,20.5157,82789.0
2020-12-18 12:20:00,22.59,22.6,22.55,22.59,66686.0,20.5066,20.5157,20.4703,20.5066,66686.0
2020-12-18 12:30:00,22.59,22.66,22.57,22.64,90748.0,20.5066,20.5701,20.4884,20.552,90748.0
2020-12-18 12:40:00,22.64,22.65,22.58,22.61,75597.0,20.552,20.561,20.4975,20.5247,75597.0
2020-12-18 12:50:00,22.61,22.62,22.53,22.54,69829.0,20.5247,20.5338,20.4521,20.4612,69829.0
2020-12-18 13:00:00,22.54,22.55,22.5,22.5,123301.0,20.4612,20.4703,20.4249,20.4249,123301.0
2020-12-18 13:10:00,22.5,22.51,22.44,22.45,101076.0,20.4249,20.434,20.3704,20.3795,101076.0
2020-12-18 13:20:00,22.44,22.46,22.41,22.44,106529.0,20.3704,20.3886,20.3432,20.3704,106529.0
2020-12-18 13:30:00,22.44,22.45,22.39,22.41,151097.0,20.3704,20.3795,20.325,20.3432,151097.0
2020-12-18 13:40:00,22.41,22.44,22.38,22.41,100457.0,20.3432,20.3704,20.3159,20.3432,100457.0
2020-12-18 13:50:00,22.4,22.44,22.36,22.37,83484.0,20.3341,20.3704,20.2978,20.3069,83484.0
2020-12-18 14:00:00,22.38,22.38,22.28,22.35,174865.0,20.3159,20.3159,20.2252,20.2887,174865.0
2020-12-18 14:10:00,22.34,22.36,22.24,22.33,187387.0,20.2796,20.2978,20.1889,20.2706,187387.0
2020-12-18 14:20:00,22.33,22.37,22.29,22.34,244315.0,20.2706,20.3069,20.2342,20.2796,244315.0
2020-12-18 14:30:00,22.33,22.35,22.3,22.35,149919.0,20.2706,20.2887,20.2433,20.2887,149919.0
2020-12-18 14:40:00,22.34,22.4,22.32,22.39,153260.0,20.2796,20.3341,20.2615,20.325,153260.0
2020-12-18 14:50:00,22.39,22.46,22.37,22.46,169396.0,20.325,20.3886,20.3069,20.3886,169396.0
2020-12-18 15:00:00,22.45,22.57,22.45,22.51,275011.0,20.3795,20.4884,20.3795,20.434,275011.0
2020-12-18 15:10:00,22.51,22.52,22.41,22.43,158650.0,20.434,20.443,20.3432,20.3613,158650.0
2020-12-18 15:20:00,22.44,22.44,22.34,22.35,208607.0,20.3704,20.3704,20.2796,20.2887,208607.0
2020-12-18 15:30:00,22.35,22.4,22.31,22.36,240546.0,20.2887,20.3341,20.2524,20.2978,240546.0
2020-12-18 15:40:00,22.36,22.45,22.3,22.39,739861.0,20.2978,20.3795,20.2433,20.325,739861.0
2020-12-18 15:50:00,22.4,22.45,22.3,22.31,1825012.0,20.3341,20.3795,20.2433,20.2524,1825012.0
2020-12-21 09:30:00,21.41,21.57,21.08,21.48,1137144.0,19.4354,19.5806,19.1358,19.4989,1137144.0
2020-12-21 09:40:00,21.48,21.72,21.47,21.69,407141.0,19.4989,19.7168,19.4899,19.6896,407141.0
2020-12-21 09:50:00,21.69,21.81,21.65,21.74,417504.0,19.6896,19.7985,19.6533,19.735,417504.0
2020-12-21 10:00:00,21.74,21.79,21.46,21.54,304782.0,19.735,19.7804,19.4808,19.5534,304782.0
2020-12-21 10:10:00,21.54,21.64,21.41,21.49,481764.0,19.5534,19.6442,19.4354,19.508,481764.0
2020-12-21 10:20:00,21.49,21.59,21.42,21.5,298235.0,19.508,19.5988,19.4445,19.5171,298235.0
2020-12-21 10:30:00,21.5,21.78,21.48,21.74,369137.0,19.5171,19.7713,19.4989,19.735,369137.0
2020-12-21 10:40:00,21.73,21.83,21.69,21.83,198297.0,19.7259,19.8167,19.6896,19.8167,198297.0
2020-12-21 10:50:00,21.84,21.85,21.73,21.73,204091.0,19.8257,19.8348,19.7259,19.7259,204091.0
2020-12-21 11:00:00,21.74,21.88,21.73,21.88,194423.0,19.735,19.8621,19.7259,19.8621,194423.0
2020-12-21 11:10:00,21.88,21.94,21.75,21.77,178922.0,19.8621,19.9165,19.744,19.7622,178922.0
2020-12-21 11:20:00,21.77,21.83,21.71,21.71,208801.0,19.7622,19.8167,19.7077,19.7077,208801.0
2020-12-21 11:30:00,21.72,21.78,21.66,21.69,123050.0,19.7168,19.7713,19.6623,19.6896,123050.0
2020-12-21 11:40:00,21.68,21.73,21.65,21.66,88445.0,19.6805,19.7259,19.6533,19.6623,88445.0
2020-12-21 11:50:00,21.66,21.72,21.64,21.67,132454.0,19.6623,19.7168,19.6442,19.6714,132454.0
2020-12-21 12:00:00,21.67,21.69,21.6,21.64,111952.0,19.6714,19.6896,19.6079,19.6442,111952.0
2020-12-21 12:10:00,21.64,21.66,21.6,21.62,90289.0,19.6442,19.6623,19.6079,19.626,90289.0
2020-12-21 12:20:00,21.61,21.7,21.59,21.7,169202.0,19.617,19.6987,19.5988,19.6987,169202.0
2020-12-21 12:30:00,21.7,21.75,21.69,21.71,71241.0,19.6987,19.744,19.6896,19.7077,71241.0
2020-12-21 12:40:00,21.72,21.78,21.66,21.78,80994.0,19.7168,19.7713,19.6623,19.7713,80994.0
2020-12-21 12:50:00,21.77,21.82,21.76,21.78,82595.0,19.7622,19.8076,19.7531,19.7713,82595.0
2020-12-21 13:00:00,21.79,21.84,21.76,21.81,107903.0,19.7804,19.8257,19.7531,19.7985,107903.0
2020-12-21 13:10:00,21.81,21.87,21.79,21.84,88731.0,19.7985,19.853,19.7804,19.8257,88731.0
2020-12-21 13:20:00,21.84,21.84,21.74,21.79,222598.0,19.8257,19.8257,19.735,19.7804,222598.0
2020-12-21 13:30:00,21.79,21.8,21.74,21.78,87653.0,19.7804,19.7894,19.735,19.7713,87653.0
2020-12-21 13:40:00,21.79,21.81,21.77,21.79,177499.0,19.7804,19.7985,19.7622,19.7804,177499.0
2020-12-21 13:50:00,21.8,21.8,21.76,21.78,257608.0,19.7894,19.7894,19.7531,19.7713,257608.0
2020-12-21 14:00:00,21.79,21.79,21.71,21.76,105226.0,19.7804,19.7804,19.7077,19.7531,105226.0
2020-12-21 14:10:00,21.76,21.9,21.74,21.89,118383.0,19.7531,19.8802,19.735,19.8711,118383.0
2020-12-21 14:20:00,21.88,21.98,21.87,21.94,230046.0,19.8621,19.9528,19.853,19.9165,230046.0
2020-12-21 14:30:00,21.94,21.98,21.92,21.96,119941.0,19.9165,19.9528,19.8984,19.9347,119941.0
2020-12-21 14:40:00,21.96,21.96,21.86,21.87,141252.0,19.9347,19.9347,19.8439,19.853,141252.0
2020-12-21 14:50:00,21.87,21.87,21.78,21.8,173289.0,19.853,19.853,19.7713,19.7894,173289.0
2020-12-21 15:00:00,21.8,21.84,21.75,21.76,112630.0,19.7894,19.8257,19.744,19.7531,112630.0
2020-12-21 15:10:00,21.76,21.85,21.74,21.84,135337.0,19.7531,19.8348,19.735,19.8257,135337.0
2020-12-21 15:20:00,21.85,21.88,21.79,21.85,127204.0,19.8348,19.8621,19.7804,19.8348,127204.0
2020-12-21 15:30:00,21.84,21.85,21.74,21.79,187942.0,19.8257,19.8348,19.735,19.7804,187942.0
2020-12-21 15:40:00,21.8,21.81,21.72,21.75,246083.0,19.7894,19.7985,19.7168,19.744,246083.0
2020-12-21 15:50:00,21.75,21.8,21.68,21.78,689525.0,19.744,19.7894,19.6805,19.7713,689525.0
2020-12-22 09:30:00,21.78,21.82,21.68,21.74,373929.0,19.7713,19.8076,19.6805,19.735,373929.0
2020-12-22 09:40:00,21.73,21.79,21.64,21.66,105033.0,19.7259,19.7804,19.6442,19.6623,105033.0
2020-12-22 09:50:00,21.66,21.66,21.53,21.57,173351.0,19.6623,19.6623,19.5443,19.5806,173351.0
2020-12-22 10:00:00,21.56,21.68,21.53,21.66,283894.0,19.5716,19.6805,19.5443,19.6623,283894.0
2020-12-22 10:10:00,21.66,21.68,21.55,21.63,139527.0,19.6623,19.6805,19.5625,19.6351,139527.0
2020-12-22 10:20:00,21.63,21.69,21.59,21.68,105292.0,19.6351,19.6896,19.5988,19.6805,105292.0
2020-12-22 10:30:00,21.68,21.68,21.57,21.59,142280.0,19.6805,19.6805,19.5806,19.5988,142280.0
2020-12-22 10:40:00,21.59,21.66,21.58,21.59,138121.0,19.5988,19.6623,19.5897,19.5988,138121.0
2020-12-22 10:50:00,21.59,21.64,21.56,21.59,139860.0,19.5988,19.6442,19.5716,19.5988,139860.0
2020-12-22 11:00:00,21.6,21.66,21.56,21.56,146121.0,19.6079,19.6623,19.5716,19.5716,146121.0
2020-12-22 11:10:00,21.55,21.61,21.53,21.58,134145.0,19.5625,19.617,19.5443,19.5897,134145.0
2020-12-22 11:20:00,21.57,21.61,21.51,21.53,195303.0,19.5806,19.617,19.5262,19.5443,195303.0
2020-12-22 11:30:00,21.53,21.58,21.49,21.53,168000.0,19.5443,19.5897,19.508,19.5443,168000.0
2020-12-22 11:40:00,21.53,21.62,21.5,21.61,190189.0,19.5443,19.626,19.5171,19.617,190189.0
2020-12-22 11:50:00,21.6,21.61,21.52,21.53,123877.0,19.6079,19.617,19.5353,19.5443,123877.0
2020-12-22 12:00:00,21.52,21.58,21.5,21.55,99485.0,19.5353,19.5897,19.5171,19.5625,99485.0
2020-12-22 12:10:00,21.55,21.57,21.5,21.55,93393.0,19.5625,19.5806,19.5171,19.5625,93393.0
2020-12-22 12:20:00,21.55,21.56,21.49,21.52,365360.0,19.5625,19.5716,19.508,19.5353,365360.0
2020-12-22 12:30:00,21.52,21.61,21.49,21.61,211545.0,19.5353,19.617,19.508,19.617,211545.0
2020-12-22 12:40:00,21.61,21.74,21.61,21.73,93012.0,19.617,19.735,19.617,19.7259,93012.0
2020-12-22 12:50:00,21.73,21.74,21.66,21.71,171002.0,19.7259,19.735,19.6623,19.7077,171002.0
2020-12-22 13:00:00,21.71,21.71,21.62,21.64,94303.0,19.7077,19.7077,19.626,19.6442,94303.0
2020-12-22 13:10:00,21.65,21.66,21.56,21.6,96191.0,19.6533,19.6623,19.5716,19.6079,96191.0
2020-12-22 13:20:00,21.6,21.6,21.53,21.55,141604.0,19.6079,19.6079,19.5443,19.5625,141604.0
2020-12-22 13:30:00,21.55,21.6,21.53,21.57,73405.0,19.5625,19.6079,19.5443,19.5806,73405.0
2020-12-22 13:40:00,21.57,21.64,21.55,21.59,124984.0,19.5806,19.6442,19.5625,19.5988,124984.0
2020-12-22 13:50:00,21.59,21.6,21.52,21.56,164679.0,19.5988,19.6079,19.5353,19.5716,164679.0
2020-12-22 14:00:00,21.57,21.59,21.49,21.54,170867.0,19.5806,19.5988,19.508,19.5534,170867.0
2020-12-22 14:10:00,21.53,21.57,21.5,21.54,97927.0,19.5443,19.5806,19.5171,19.5534,97927.0
2020-12-22 14:20:00,21.54,21.58,21.53,21.55,86553.0,19.5534,19.5897,19.5443,19.5625,86553.0
2020-12-22 14:30:00,21.54,21.56,21.47,21.49,172436.0,19.5534,19.5716,19.4899,19.508,172436.0
2020-12-22 14:40:00,21.49,21.54,21.47,21.51,140229.0,19.508,19.5534,19.4899,19.5262,140229.0
2020-12-22 14:50:00,21.5,21.52,21.43,21.44,152755.0,19.5171,19.5353,19.4536,19.4626,152755.0
2020-12-22 15:00:00,21.43,21.46,21.41,21.42,149289.0,19.4536,19.4808,19.4354,19.4445,149289.0
2020-12-22 15:10:00,21.42,21.42,21.32,21.33,168425.0,19.4445,19.4445,19.3537,19.3628,168425.0
2020-12-22 15:20:00,21.33,21.37,21.28,21.29,242154.0,19.3628,19.3991,19.3174,19.3265,242154.0
2020-12-22 15:30:00,21.29,21.35,21.26,21.27,309529.0,19.3265,19.3809,19.2992,19.3083,309529.0
2020-12-22 15:40:00,21.26,21.32,21.24,21.28,536343.0,19.2992,19.3537,19.2811,19.3174,536343.0
2020-12-22 15:50:00,21.27,21.45,21.26,21.35,2350120.0,19.3083,19.4717,19.2992,19.3809,2350120.0
2020-12-23 09:30:00,21.5,21.78,21.45,21.78,522573.0,19.5171,19.7713,19.4717,19.7713,522573.0
2020-12-23 09:40:00,21.77,21.92,21.73,21.91,260037.0,19.7622,19.8984,19.7259,19.8893,260037.0
2020-12-23 09:50:00,21.92,21.97,21.86,21.87,301127.0,19.8984,19.9438,19.8439,19.853,301127.0
2020-12-23 10:00:00,21.88,22.05,21.86,22.05,207803.0,19.8621,20.0164,19.8439,20.0164,207803.0
2020-12-23 10:10:00,22.04,22.16,21.92,21.93,287326.0,20.0073,20.1162,19.8984,19.9074,287326.0
2020-12-23 10:20:00,21.93,22.0,21.88,21.96,158165.0,19.9074,19.971,19.8621,19.9347,158165.0
2020-12-23 10:30:00,21.96,22.07,21.94,22.06,158388.0,19.9347,20.0345,19.9165,20.0255,158388.0
2020-12-23 10:40:00,22.07,22.18,22.04,22.17,151501.0,20.0345,20.1344,20.0073,20.1253,151501.0
2020-12-23 10:50:00,22.17,22.21,22.08,22.14,259352.0,20.1253,20.1616,20.0436,20.0981,259352.0
2020-12-23 11:00:00,22.14,22.19,22.07,22.16,169882.0,20.0981,20.1435,20.0345,20.1162,169882.0
2020-12-23 11:10:00,22.16,22.29,22.13,22.29,229511.0,20.1162,20.2342,20.089,20.2342,229511.0
2020-12-23 11:20:00,22.3,22.3,22.18,22.19,253143.0,20.2433,20.2433,20.1344,20.1435,253143.0
2020-12-23 11:30:00,22.2,22.28,22.16,22.18,360997.0,20.1525,20.2252,20.1162,20.1344,360997.0
2020-12-23 11:40:00,22.18,22.18,22.08,22.09,89339.0,20.1344,20.1344,20.0436,20.0527,89339.0
2020-12-23 11:50:00,22.09,22.1,22.04,22.05,93335.0,20.0527,20.0618,20.0073,20.0164,93335.0
2020-12-23 12:00:00,22.05,22.07,21.92,21.98,204177.0,20.0164,20.0345,19.8984,19.9528,204177.0
2020-12-23 12:10:00,21.98,21.99,21.88,21.9,141211.0,19.9528,19.9619,19.8621,19.8802,141211.0
2020-12-23 12:20:00,21.89,21.9,21.81,21.82,98822.0,19.8711,19.8802,19.7985,19.8076,98822.0
2020-12-23 12:30:00,21.82,21.87,21.8,21.83,181839.0,19.8076,19.853,19.7894,19.8167,181839.0
2020-12-23 12:40:00,21.84,21.93,21.83,21.91,126677.0,19.8257,19.9074,19.8167,19.8893,126677.0
2020-12-23 12:50:00,21.9,21.95,21.9,21.92,63617.0,19.8802,19.9256,19.8802,19.8984,63617.0
2020-12-23 13:00:00,21.92,21.95,21.89,21.93,90877.0,19.8984,19.9256,19.8711,19.9074,90877.0
2020-12-23 13:10:00,21.93,21.98,21.92,21.94,104401.0,19.9074,19.9528,19.8984,19.9165,104401.0
2020-12-23 13:20:00,21.94,21.95,21.88,21.93,72765.0,19.9165,19.9256,19.8621,19.9074,72765.0
2020-12-23 13:30:00,21.93,21.94,21.84,21.85,148549.0,19.9074,19.9165,19.8257,19.8348,148549.0
2020-12-23 13:40:00,21.85,21.89,21.84,21.86,232355.0,19.8348,19.8711,19.8257,19.8439,232355.0
2020-12-23 13:50:00,21.87,21.96,21.86,21.95,84739.0,19.853,19.9347,19.8439,19.9256,84739.0
2020-12-23 14:00:00,21.95,21.98,21.92,21.92,73746.0,19.9256,19.9528,19.8984,19.8984,73746.0
2020-12-23 14:10:00,21.93,21.96,21.89,21.89,104503.0,19.9074,19.9347,19.8711,19.8711,104503.0
2020-12-23 14:20:00,21.89,21.93,21.88,21.89,109630.0,19.8711,19.9074,19.8621,19.8711,109630.0
2020-12-23 14:30:00,21.89,21.94,21.88,21.92,115187.0,19.8711,19.9165,19.8621,19.8984,115187.0
2020-12-23 14:40:00,21.92,21.97,21.91,21.96,94055.0,19.8984,19.9438,19.8893,19.9347,94055.0
2020-12-23 14:50:00,21.97,21.97,21.92,21.94,90202.0,19.9438,19.9438,19.8984,19.9165,90202.0
2020-12-23 15:00:00,21.93,21.94,21.91,21.93,104449.0,19.9074,19.9165,19.8893,19.9074,104449.0
2020-12-23 15:10:00,21.93,21.96,21.93,21.94,83670.0,19.9074,19.9347,19.9074,19.9165,83670.0
2020-12-23 15:20:00,21.94,21.96,21.89,21.95,135050.0,19.9165,19.9347,19.8711,19.9256,135050.0
2020-12-23 15:30:00,21.95,22.0,21.92,22.0,179789.0,19.9256,19.971,19.8984,19.971,179789.0
2020-12-23 15:40:00,21.99,22.06,21.98,21.99,266893.0,19.9619,20.0255,19.9528,19.9619,266893.0
2020-12-23 15:50:00,21.99,21.99,21.89,21.92,490934.0,19.9619,19.9619,19.8711,19.8984,490934.0
2020-12-24 09:30:00,21.98,21.99,21.64,21.65,232868.0,19.9528,19.9619,19.6442,19.6533,232868.0
2020-12-24 09:40:00,21.67,21.75,21.57,21.61,139486.0,19.6714,19.744,19.5806,19.617,139486.0
2020-12-24 09:50:00,21.61,21.73,21.57,21.65,95039.0,19.617,19.7259,19.5806,19.6533,95039.0
2020-12-24 10:00:00,21.66,21.66,21.55,21.55,179318.0,19.6623,19.6623,19.5625,19.5625,179318.0
2020-12-24 10:10:00,21.55,21.68,21.53,21.64,152349.0,19.5625,19.6805,19.5443,19.6442,152349.0
2020-12-24 10:20:00,21.63,21.67,21.55,21.57,139897.0,19.6351,19.6714,19.5625,19.5806,139897.0
2020-12-24 10:30:00,21.57,21.58,21.46,21.49,133453.0,19.5806,19.5897,19.4808,19.508,133453.0
2020-12-24 10:40:00,21.5,21.54,21.47,21.53,227190.0,19.5171,19.5534,19.4899,19.5443,227190.0
2020-12-24 10:50:00,21.54,21.62,21.51,21.6,279754.0,19.5534,19.626,19.5262,19.6079,279754.0
2020-12-24 11:00:00,21.6,21.6,21.51,21.59,161825.0,19.6079,19.6079,19.5262,19.5988,161825.0
2020-12-24 11:10:00,21.59,21.6,21.51,21.54,150060.0,19.5988,19.6079,19.5262,19.5534,150060.0
2020-12-24 11:20:00,21.54,21.65,21.53,21.6,109421.0,19.5534,19.6533,19.5443,19.6079,109421.0
2020-12-24 11:30:00,21.6,21.63,21.56,21.56,133906.0,19.6079,19.6351,19.5716,19.5716,133906.0
2020-12-24 11:40:00,21.56,21.6,21.53,21.57,87355.0,19.5716,19.6079,19.5443,19.5806,87355.0
2020-12-24 11:50:00,21.57,21.65,21.55,21.64,95600.0,19.5806,19.6533,19.5625,19.6442,95600.0
2020-12-24 12:00:00,21.63,21.69,21.57,21.68,112923.0,19.6351,19.6896,19.5806,19.6805,112923.0
2020-12-24 12:10:00,21.68,21.7,21.58,21.6,75297.0,19.6805,19.6987,19.5897,19.6079,75297.0
2020-12-24 12:20:00,21.6,21.64,21.58,21.61,96964.0,19.6079,19.6442,19.5897,19.617,96964.0
2020-12-24 12:30:00,21.61,21.65,21.56,21.58,145661.0,19.617,19.6533,19.5716,19.5897,145661.0
2020-12-24 12:40:00,21.57,21.59,21.49,21.54,195815.0,19.5806,19.5988,19.508,19.5534,195815.0
2020-12-24 12:50:00,21.55,21.66,21.55,21.65,276033.0,19.5625,19.6623,19.5625,19.6533,276033.0
2020-12-28 09:30:00,21.61,21.79,21.59,21.75,352149.0,19.617,19.7804,19.5988,19.744,352149.0
2020-12-28 09:40:00,21.75,21.96,21.72,21.96,191682.0,19.744,19.9347,19.7168,19.9347,191682.0
2020-12-28 09:50:00,21.95,22.01,21.92,21.96,197014.0,19.9256,19.9801,19.8984,19.9347,197014.0
2020-12-28 10:00:00,21.95,22.03,21.9,21.91,188433.0,19.9256,19.9982,19.8802,19.8893,188433.0
2020-12-28 10:10:00,21.91,22.03,21.85,21.87,276191.0,19.8893,19.9982,19.8348,19.853,276191.0
2020-12-28 10:20:00,21.88,22.0,21.86,21.98,139964.0,19.8621,19.971,19.8439,19.9528,139964.0
2020-12-28 10:30:00,21.97,21.97,21.72,21.74,151826.0,19.9438,19.9438,19.7168,19.735,151826.0
2020-12-28 10:40:00,21.74,21.76,21.67,21.7,123583.0,19.735,19.7531,19.6714,19.6987,123583.0
2020-12-28 10:50:00,21.7,21.72,21.56,21.57,187312.0,19.6987,19.7168,19.5716,19.5806,187312.0
2020-12-28 11:00:00,21.56,21.67,21.55,21.67,101861.0,19.5716,19.6714,19.5625,19.6714,101861.0
2020-12-28 11:10:00,21.68,21.73,21.64,21.66,147176.0,19.6805,19.7259,19.6442,19.6623,147176.0
2020-12-28 11:20:00,21.66,21.74,21.62,21.73,91175.0,19.6623,19.735,19.626,19.7259,91175.0
2020-12-28 11:30:00,21.73,21.75,21.62,21.66,126338.0,19.7259,19.744,19.626,19.6623,126338.0
2020-12-28 11:40:00,21.65,21.72,21.64,21.67,67240.0,19.6533,19.7168,19.6442,19.6714,67240.0
2020-12-28 11:50:00,21.68,21.69,21.6,21.68,112794.0,19.6805,19.6896,19.6079,19.6805,112794.0
2020-12-28 12:00:00,21.67,21.74,21.66,21.68,97880.0,19.6714,19.735,19.6623,19.6805,97880.0
2020-12-28 12:10:00,21.68,21.69,21.62,21.64,99433.0,19.6805,19.6896,19.626,19.6442,99433.0
2020-12-28 12:20:00,21.64,21.76,21.64,21.69,159574.0,19.6442,19.7531,19.6442,19.6896,159574.0
2020-12-28 12:30:00,21.69,21.75,21.68,21.7,141589.0,19.6896,19.744,19.6805,19.6987,141589.0
2020-12-28 12:40:00,21.69,21.78,21.68,21.73,102678.0,19.6896,19.7713,19.6805,19.7259,102678.0
2020-12-28 12:50:00,21.72,21.73,21.64,21.66,125289.0,19.7168,19.7259,19.6442,19.6623,125289.0
2020-12-28 13:00:00,21.65,21.71,21.63,21.71,76101.0,19.6533,19.7077,19.6351,19.7077,76101.0
2020-12-28 13:10:00,21.71,21.71,21.65,21.66,73688.0,19.7077,19.7077,19.6533,19.6623,73688.0
2020-12-28 13:20:00,21.66,21.68,21.64,21.65,77501.0,19.6623,19.6805,19.6442,19.6533,77501.0
2020-12-28 13:30:00,21.64,21.69,21.62,21.69,78844.0,19.6442,19.6896,19.626,19.6896,78844.0
2020-12-28 13:40:00,21.69,21.69,21.61,21.64,76249.0,19.6896,19.6896,19.617,19.6442,76249.0
2020-12-28 13:50:00,21.64,21.65,21.55,21.57,63615.0,19.6442,19.6533,19.5625,19.5806,63615.0
2020-12-28 14:00:00,21.57,21.59,21.53,21.56,118120.0,19.5806,19.5988,19.5443,19.5716,118120.0
2020-12-28 14:10:00,21.55,21.63,21.53,21.6,92954.0,19.5625,19.6351,19.5443,19.6079,92954.0
2020-12-28 14:20:00,21.59,21.61,21.53,21.54,78749.0,19.5988,19.617,19.5443,19.5534,78749.0
2020-12-28 14:30:00,21.55,21.61,21.54,21.57,61295.0,19.5625,19.617,19.5534,19.5806,61295.0
2020-12-28 14:40:00,21.57,21.61,21.56,21.57,86212.0,19.5806,19.617,19.5716,19.5806,86212.0
2020-12-28 14:50:00,21.57,21.57,21.51,21.54,98066.0,19.5806,19.5806,19.5262,19.5534,98066.0
2020-12-28 15:00:00,21.54,21.54,21.49,21.49,112896.0,19.5534,19.5534,19.508,19.508,112896.0
2020-12-28 15:10:00,21.49,21.53,21.46,21.51,134415.0,19.508,19.5443,19.4808,19.5262,134415.0
2020-12-28 15:20:00,21.51,21.58,21.5,21.57,131273.0,19.5262,19.5897,19.5171,19.5806,131273.0
2020-12-28 15:30:00,21.56,21.61,21.52,21.52,131263.0,19.5716,19.617,19.5353,19.5353,131263.0
2020-12-28 15:40:00,21.53,21.59,21.49,21.57,229092.0,19.5443,19.5988,19.508,19.5806,229092.0
2020-12-28 15:50:00,21.57,21.59,21.52,21.58,460872.0,19.5806,19.5988,19.5353,19.5897,460872.0
2020-12-29 09:30:00,21.71,21.77,21.4,21.46,433627.0,19.7077,19.7622,19.4263,19.4808,433627.0
2020-12-29 09:40:00,21.45,21.56,21.41,21.51,211621.0,19.4717,19.5716,19.4354,19.5262,211621.0
2020-12-29 09:50:00,21.51,21.52,21.27,21.33,294969.0,19.5262,19.5353,19.3083,19.3628,294969.0
2020-12-29 10:00:00,21.33,21.4,21.24,21.26,194819.0,19.3628,19.4263,19.2811,19.2992,194819.0
2020-12-29 10:10:00,21.27,21.27,21.13,21.26,244933.0,19.3083,19.3083,19.1812,19.2992,244933.0
2020-12-29 10:20:00,21.25,21.37,21.25,21.28,144012.0,19.2902,19.3991,19.2902,19.3174,144012.0
2020-12-29 10:30:00,21.27,21.34,21.17,21.3,160990.0,19.3083,19.3719,19.2175,19.3355,160990.0
2020-12-29 10:40:00,21.29,21.44,21.27,21.39,193297.0,19.3265,19.4626,19.3083,19.4172,193297.0
2020-12-29 10:50:00,21.39,21.46,21.35,21.45,151028.0,19.4172,19.4808,19.3809,19.4717,151028.0
2020-12-29 11:00:00,21.44,21.49,21.39,21.45,152171.0,19.4626,19.508,19.4172,19.4717,152171.0
2020-12-29 11:10:00,21.44,21.45,21.39,21.41,115336.0,19.4626,19.4717,19.4172,19.4354,115336.0
2020-12-29 11:20:00,21.41,21.42,21.33,21.38,184486.0,19.4354,19.4445,19.3628,19.4082,184486.0
2020-12-29 11:30:00,21.37,21.44,21.32,21.41,130640.0,19.3991,19.4626,19.3537,19.4354,130640.0
2020-12-29 11:40:00,21.41,21.48,21.39,21.44,109377.0,19.4354,19.4989,19.4172,19.4626,109377.0
2020-12-29 11:50:00,21.45,21.5,21.35,21.37,93873.0,19.4717,19.5171,19.3809,19.3991,93873.0
2020-12-29 12:00:00,21.38,21.5,21.37,21.44,119070.0,19.4082,19.5171,19.3991,19.4626,119070.0
2020-12-29 12:10:00,21.45,21.45,21.33,21.36,88164.0,19.4717,19.4717,19.3628,19.39,88164.0
2020-12-29 12:20:00,21.36,21.38,21.28,21.31,101729.0,19.39,19.4082,19.3174,19.3446,101729.0
2020-12-29 12:30:00,21.31,21.33,21.29,21.29,76444.0,19.3446,19.3628,19.3265,19.3265,76444.0
2020-12-29 12:40:00,21.3,21.33,21.28,21.3,72039.0,19.3355,19.3628,19.3174,19.3355,72039.0
2020-12-29 12:50:00,21.3,21.33,21.26,21.32,94694.0,19.3355,19.3628,19.2992,19.3537,94694.0
2020-12-29 13:00:00,21.32,21.33,21.25,21.27,104458.0,19.3537,19.3628,19.2902,19.3083,104458.0
2020-12-29 13:10:00,21.27,21.38,21.25,21.35,126675.0,19.3083,19.4082,19.2902,19.3809,126675.0
2020-12-29 13:20:00,21.35,21.36,21.27,21.28,78368.0,19.3809,19.39,19.3083,19.3174,78368.0
2020-12-29 13:30:00,21.29,21.38,21.28,21.35,63351.0,19.3265,19.4082,19.3174,19.3809,63351.0
2020-12-29 13:40:00,21.36,21.37,21.31,21.37,54499.0,19.39,19.3991,19.3446,19.3991,54499.0
2020-12-29 13:50:00,21.36,21.37,21.31,21.35,55929.0,19.39,19.3991,19.3446,19.3809,55929.0
2020-12-29 14:00:00,21.35,21.36,21.29,21.3,64913.0,19.3809,19.39,19.3265,19.3355,64913.0
2020-12-29 14:10:00,21.3,21.34,21.26,21.28,79812.0,19.3355,19.3719,19.2992,19.3174,79812.0
2020-12-29 14:20:00,21.28,21.32,21.27,21.28,62322.0,19.3174,19.3537,19.3083,19.3174,62322.0
2020-12-29 14:30:00,21.28,21.32,21.27,21.3,102543.0,19.3174,19.3537,19.3083,19.3355,102543.0
2020-12-29 14:40:00,21.3,21.33,21.27,21.32,84141.0,19.3355,19.3628,19.3083,19.3537,84141.0
2020-12-29 14:50:00,21.32,21.34,21.29,21.32,83249.0,19.3537,19.3719,19.3265,19.3537,83249.0
2020-12-29 15:00:00,21.33,21.38,21.32,21.38,89571.0,19.3628,19.4082,19.3537,19.4082,89571.0
2020-12-29 15:10:00,21.38,21.44,21.36,21.41,190667.0,19.4082,19.4626,19.39,19.4354,190667.0
2020-12-29 15:20:00,21.41,21.42,21.37,21.39,121310.0,19.4354,19.4445,19.3991,19.4172,121310.0
2020-12-29 15:30:00,21.39,21.45,21.38,21.42,183478.0,19.4172,19.4717,19.4082,19.4445,183478.0
2020-12-29 15:40:00,21.42,21.45,21.39,21.41,215586.0,19.4445,19.4717,19.4172,19.4354,215586.0
2020-12-29 15:50:00,21.42,21.44,21.36,21.4,477256.0,19.4445,19.4626,19.39,19.4263,477256.0
2020-12-30 09:30:00,21.42,21.66,21.29,21.66,351881.0,19.4445,19.6623,19.3265,19.6623,351881.0
2020-12-30 09:40:00,21.66,21.76,21.66,21.72,199182.0,19.6623,19.7531,19.6623,19.7168,199182.0
2020-12-30 09:50:00,21.72,21.85,21.72,21.84,183765.0,19.7168,19.8348,19.7168,19.8257,183765.0
2020-12-30 10:00:00,21.84,21.85,21.73,21.8,124541.0,19.8257,19.8348,19.7259,19.7894,124541.0
2020-12-30 10:10:00,21.8,21.85,21.7,21.82,254434.0,19.7894,19.8348,19.6987,19.8076,254434.0
2020-12-30 10:20:00,21.82,21.92,21.81,21.86,152425.0,19.8076,19.8984,19.7985,19.8439,152425.0
2020-12-30 10:30:00,21.87,21.9,21.79,21.86,144126.0,19.853,19.8802,19.7804,19.8439,144126.0
2020-12-30 10:40:00,21.85,21.98,21.84,21.96,212177.0,19.8348,19.9528,19.8257,19.9347,212177.0
2020-12-30 10:50:00,21.95,21.97,21.86,21.95,220887.0,19.9256,19.9438,19.8439,19.9256,220887.0
2020-12-30 11:00:00,21.96,21.96,21.83,21.86,262781.0,19.9347,19.9347,19.8167,19.8439,262781.0
2020-12-30 11:10:00,21.85,21.86,21.72,21.73,112749.0,19.8348,19.8439,19.7168,19.7259,112749.0
2020-12-30 11:20:00,21.72,21.77,21.6,21.61,208669.0,19.7168,19.7622,19.6079,19.617,208669.0
2020-12-30 11:30:00,21.61,21.65,21.58,21.61,161057.0,19.617,19.6533,19.5897,19.617,161057.0
2020-12-30 11:40:00,21.61,21.64,21.58,21.61,70538.0,19.617,19.6442,19.5897,19.617,70538.0
2020-12-30 11:50:00,21.61,21.63,21.55,21.55,101246.0,19.617,19.6351,19.5625,19.5625,101246.0
2020-12-30 12:00:00,21.55,21.65,21.52,21.62,152675.0,19.5625,19.6533,19.5353,19.626,152675.0
2020-12-30 12:10:00,21.62,21.69,21.6,21.67,128407.0,19.626,19.6896,19.6079,19.6714,128407.0
2020-12-30 12:20:00,21.67,21.72,21.6,21.67,113099.0,19.6714,19.7168,19.6079,19.6714,113099.0
2020-12-30 12:30:00,21.66,21.71,21.65,21.7,86519.0,19.6623,19.7077,19.6533,19.6987,86519.0
2020-12-30 12:40:00,21.7,21.7,21.6,21.62,104181.0,19.6987,19.6987,19.6079,19.626,104181.0
2020-12-30 12:50:00,21.61,21.65,21.6,21.64,57844.0,19.617,19.6533,19.6079,19.6442,57844.0
2020-12-30 13:00:00,21.64,21.68,21.61,21.62,59523.0,19.6442,19.6805,19.617,19.626,59523.0
2020-12-30 13:10:00,21.62,21.66,21.61,21.65,95514.0,19.626,19.6623,19.617,19.6533,95514.0
2020-12-30 13:20:00,21.64,21.64,21.59,21.61,104219.0,19.6442,19.6442,19.5988,19.617,104219.0
2020-12-30 13:30:00,21.61,21.72,21.61,21.71,100872.0,19.617,19.7168,19.617,19.7077,100872.0
2020-12-30 13:40:00,21.7,21.76,21.69,21.73,70748.0,19.6987,19.7531,19.6896,19.7259,70748.0
2020-12-30 13:50:00,21.73,21.73,21.64,21.65,66151.0,19.7259,19.7259,19.6442,19.6533,66151.0
2020-12-30 14:00:00,21.64,21.74,21.64,21.72,97733.0,19.6442,19.735,19.6442,19.7168,97733.0
2020-12-30 14:10:00,21.72,21.75,21.7,21.74,94753.0,19.7168,19.744,19.6987,19.735,94753.0
2020-12-30 14:20:00,21.74,21.75,21.72,21.74,70742.0,19.735,19.744,19.7168,19.735,70742.0
2020-12-30 14:30:00,21.74,21.76,21.69,21.72,170276.0,19.735,19.7531,19.6896,19.7168,170276.0
2020-12-30 14:40:00,21.73,21.8,21.73,21.79,86384.0,19.7259,19.7894,19.7259,19.7804,86384.0
2020-12-30 14:50:00,21.78,21.79,21.71,21.77,111258.0,19.7713,19.7804,19.7077,19.7622,111258.0
2020-12-30 15:00:00,21.76,21.78,21.73,21.77,87837.0,19.7531,19.7713,19.7259,19.7622,87837.0
2020-12-30 15:10:00,21.77,21.81,21.74,21.8,143195.0,19.7622,19.7985,19.735,19.7894,143195.0
2020-12-30 15:20:00,21.8,21.81,21.76,21.78,126288.0,19.7894,19.7985,19.7531,19.7713,126288.0
2020-12-30 15:30:00,21.78,21.89,21.78,21.87,198594.0,19.7713,19.8711,19.7713,19.853,198594.0
2020-12-30 15:40:00,21.87,21.89,21.8,21.81,262020.0,19.853,19.8711,19.7894,19.7985,262020.0
2020-12-30 15:50:00,21.81,21.91,21.8,21.89,503390.0,19.7985,19.8893,19.7894,19.8711,503390.0
2020-12-31 09:30:00,21.47,21.64,21.44,21.59,605219.0,19.4899,19.6442,19.4626,19.5988,605219.0
2020-12-31 09:40:00,21.59,21.77,21.56,21.63,246462.0,19.5988,19.7622,19.5716,19.6351,246462.0
2020-12-31 09:50:00,21.63,21.75,21.6,21.72,235678.0,19.6351,19.744,19.6079,19.7168,235678.0
2020-12-31 10:00:00,21.71,21.85,21.7,21.76,167044.0,19.7077,19.8348,19.6987,19.7531,167044.0
2020-12-31 10:10:00,21.76,21.8,21.71,21.74,128473.0,19.7531,19.7894,19.7077,19.735,128473.0
2020-12-31 10:20:00,21.73,21.93,21.73,21.91,203344.0,19.7259,19.9074,19.7259,19.8893,203344.0
2020-12-31 10:30:00,21.91,21.97,21.85,21.95,150985.0,19.8893,19.9438,19.8348,19.9256,150985.0
2020-12-31 10:40:00,21.95,21.95,21.83,21.86,130802.0,19.9256,19.9256,19.8167,19.8439,130802.0
2020-12-31 10:50:00,21.86,21.88,21.81,21.82,135598.0,19.8439,19.8621,19.7985,19.8076,135598.0
2020-12-31 11:00:00,21.81,21.9,21.74,21.84,124230.0,19.7985,19.8802,19.735,19.8257,124230.0
2020-12-31 11:10:00,21.84,21.87,21.78,21.86,91772.0,19.8257,19.853,19.7713,19.8439,91772.0
2020-12-31 11:20:00,21.86,21.87,21.78,21.8,92268.0,19.8439,19.853,19.7713,19.7894,92268.0
2020-12-31 11:30:00,21.81,21.83,21.75,21.78,96194.0,19.7985,19.8167,19.744,19.7713,96194.0
2020-12-31 11:40:00,21.78,21.8,21.74,21.74,86963.0,19.7713,19.7894,19.735,19.735,86963.0
2020-12-31 11:50:00,21.75,21.75,21.69,21.71,143173.0,19.744,19.744,19.6896,19.7077,143173.0
2020-12-31 12:00:00,21.71,21.76,21.68,21.76,108559.0,19.7077,19.7531,19.6805,19.7531,108559.0
2020-12-31 12:10:00,21.76,21.76,21.71,21.72,105360.0,19.7531,19.7531,19.7077,19.7168,105360.0
2020-12-31 12:20:00,21.71,21.79,21.7,21.79,89217.0,19.7077,19.7804,19.6987,19.7804,89217.0
2020-12-31 12:30:00,21.78,21.83,21.76,21.82,109186.0,19.7713,19.8167,19.7531,19.8076,109186.0
2020-12-31 12:40:00,21.83,21.88,21.8,21.85,164974.0,19.8167,19.8621,19.7894,19.8348,164974.0
2020-12-31 12:50:00,21.84,21.86,21.79,21.81,117590.0,19.8257,19.8439,19.7804,19.7985,117590.0
2020-12-31 13:00:00,21.8,21.82,21.71,21.72,92592.0,19.7894,19.8076,19.7077,19.7168,92592.0
2020-12-31 13:10:00,21.73,21.81,21.72,21.8,113387.0,19.7259,19.7985,19.7168,19.7894,113387.0
2020-12-31 13:20:00,21.79,21.8,21.73,21.77,101060.0,19.7804,19.7894,19.7259,19.7622,101060.0
2020-12-31 13:30:00,21.76,21.79,21.71,21.71,121675.0,19.7531,19.7804,19.7077,19.7077,121675.0
2020-12-31 13:40:00,21.71,21.78,21.69,21.76,72277.0,19.7077,19.7713,19.6896,19.7531,72277.0
2020-12-31 13:50:00,21.76,21.79,21.74,21.79,85798.0,19.7531,19.7804,19.735,19.7804,85798.0
2020-12-31 14:00:00,21.79,21.82,21.71,21.76,156930.0,19.7804,19.8076,19.7077,19.7531,156930.0
2020-12-31 14:10:00,21.77,21.86,21.75,21.8,78750.0,19.7622,19.8439,19.744,19.7894,78750.0
2020-12-31 14:20:00,21.8,21.84,21.78,21.79,66663.0,19.7894,19.8257,19.7713,19.7804,66663.0
2020-12-31 14:30:00,21.79,21.82,21.77,21.8,95516.0,19.7804,19.8076,19.7622,19.7894,95516.0
2020-12-31 14:40:00,21.8,21.83,21.77,21.79,123531.0,19.7894,19.8167,19.7622,19.7804,123531.0
2020-12-31 14:50:00,21.79,21.81,21.7,21.71,119949.0,19.7804,19.7985,19.6987,19.7077,119949.0
2020-12-31 15:00:00,21.7,21.77,21.69,21.77,105425.0,19.6987,19.7622,19.6896,19.7622,105425.0
2020-12-31 15:10:00,21.76,21.83,21.76,21.82,112885.0,19.7531,19.8167,19.7531,19.8076,112885.0
2020-12-31 15:20:00,21.82,21.89,21.8,21.86,162763.0,19.8076,19.8711,19.7894,19.8439,162763.0
2020-12-31 15:30:00,21.86,21.92,21.84,21.86,165206.0,19.8439,19.8984,19.8257,19.8439,165206.0
2020-12-31 15:40:00,21.86,21.87,21.8,21.84,277870.0,19.8439,19.853,19.7894,19.8257,277870.0
2020-12-31 15:50:00,21.84,21.88,21.79,21.82,760525.0,19.8257,19.8621,19.7804,19.8076,760525.0
2021-01-04 09:30:00,22.05,22.19,21.96,22.05,511303.0,20.0164,20.1435,19.9347,20.0164,511303.0
2021-01-04 09:40:00,22.06,22.34,22.03,22.32,180895.0,20.0255,20.2796,19.9982,20.2615,180895.0
2021-01-04 09:50:00,22.32,22.38,22.16,22.31,278964.0,20.2615,20.3159,20.1162,20.2524,278964.0
2021-01-04 10:00:00,22.33,22.35,22.15,22.19,161691.0,20.2706,20.2887,20.1072,20.1435,161691.0
2021-01-04 10:10:00,22.17,22.22,22.02,22.02,136655.0,20.1253,20.1707,19.9891,19.9891,136655.0
2021-01-04 10:20:00,22.02,22.06,21.88,21.96,208989.0,19.9891,20.0255,19.8621,19.9347,208989.0
2021-01-04 10:30:00,21.96,21.96,21.77,21.77,218194.0,19.9347,19.9347,19.7622,19.7622,218194.0
2021-01-04 10:40:00,21.76,21.81,21.71,21.71,159900.0,19.7531,19.7985,19.7077,19.7077,159900.0
2021-01-04 10:50:00,21.71,21.75,21.62,21.73,188260.0,19.7077,19.744,19.626,19.7259,188260.0
2021-01-04 11:00:00,21.72,21.74,21.62,21.62,149740.0,19.7168,19.735,19.626,19.626,149740.0
2021-01-04 11:10:00,21.62,21.82,21.59,21.81,202969.0,19.626,19.8076,19.5988,19.7985,202969.0
2021-01-04 11:20:00,21.81,21.86,21.76,21.79,159088.0,19.7985,19.8439,19.7531,19.7804,159088.0
2021-01-04 11:30:00,21.78,21.79,21.66,21.71,127402.0,19.7713,19.7804,19.6623,19.7077,127402.0
2021-01-04 11:40:00,21.71,21.77,21.68,21.77,71959.0,19.7077,19.7622,19.6805,19.7622,71959.0
2021-01-04 11:50:00,21.77,21.81,21.69,21.77,83418.0,19.7622,19.7985,19.6896,19.7622,83418.0
2021-01-04 12:00:00,21.77,21.91,21.74,21.87,160125.0,19.7622,19.8893,19.735,19.853,160125.0
2021-01-04 12:10:00,21.88,21.88,21.71,21.76,214335.0,19.8621,19.8621,19.7077,19.7531,214335.0
2021-01-04 12:20:00,21.77,21.84,21.72,21.84,84366.0,19.7622,19.8257,19.7168,19.8257,84366.0
2021-01-04 12:30:00,21.83,21.84,21.72,21.77,136061.0,19.8167,19.8257,19.7168,19.7622,136061.0
2021-01-04 12:40:00,21.76,21.8,21.72,21.77,86401.0,19.7531,19.7894,19.7168,19.7622,86401.0
2021-01-04 12:50:00,21.77,21.9,21.75,21.88,96115.0,19.7622,19.8802,19.744,19.8621,96115.0
2021-01-04 13:00:00,21.89,22.04,21.88,22.03,105317.0,19.8711,20.0073,19.8621,19.9982,105317.0
2021-01-04 13:10:00,22.04,22.08,22.02,22.05,114912.0,20.0073,20.0436,19.9891,20.0164,114912.0
2021-01-04 13:20:00,22.05,22.19,22.05,22.16,109149.0,20.0164,20.1435,20.0164,20.1162,109149.0
2021-01-04 13:30:00,22.15,22.17,22.11,22.14,122162.0,20.1072,20.1253,20.0708,20.0981,122162.0
2021-01-04 13:40:00,22.15,22.19,22.06,22.1,104237.0,20.1072,20.1435,20.0255,20.0618,104237.0
2021-01-04 13:50:00,22.1,22.16,22.09,22.11,63963.0,20.0618,20.1162,20.0527,20.0708,63963.0
2021-01-04 14:00:00,22.12,22.13,21.97,21.98,103288.0,20.0799,20.089,19.9438,19.9528,103288.0
2021-01-04 14:10:00,21.98,21.98,21.92,21.94,89748.0,19.9528,19.9528,19.8984,19.9165,89748.0
2021-01-04 14:20:00,21.94,21.98,21.93,21.94,66658.0,19.9165,19.9528,19.9074,19.9165,66658.0
2021-01-04 14:30:00,21.93,21.94,21.82,21.84,94669.0,19.9074,19.9165,19.8076,19.8257,94669.0
2021-01-04 14:40:00,21.84,21.89,21.81,21.86,69341.0,19.8257,19.8711,19.7985,19.8439,69341.0
2021-01-04 14:50:00,21.85,22.02,21.85,22.02,117259.0,19.8348,19.9891,19.8348,19.9891,117259.0
2021-01-04 15:00:00,22.01,22.03,21.88,21.92,127013.0,19.9801,19.9982,19.8621,19.8984,127013.0
2021-01-04 15:10:00,21.92,21.97,21.91,21.95,102029.0,19.8984,19.9438,19.8893,19.9256,102029.0
2021-01-04 15:20:00,21.94,21.95,21.88,21.89,112455.0,19.9165,19.9256,19.8621,19.8711,112455.0
2021-01-04 15:30:00,21.89,22.0,21.85,22.0,205938.0,19.8711,19.971,19.8348,19.971,205938.0
2021-01-04 15:40:00,22.0,22.02,21.93,22.0,338153.0,19.971,19.9891,19.9074,19.971,338153.0
2021-01-04 15:50:00,22.0,22.03,21.91,21.95,690177.0,19.971,19.9982,19.8893,19.9256,690177.0
2021-01-05 09:30:00,22.22,22.76,22.21,22.66,692068.0,20.1707,20.6609,20.1616,20.5701,692068.0
2021-01-05 09:40:00,22.65,22.85,22.63,22.85,249233.0,20.561,20.7426,20.5429,20.7426,249233.0
2021-01-05 09:50:00,22.85,22.88,22.74,22.8,237085.0,20.7426,20.7698,20.6427,20.6972,237085.0
2021-01-05 10:00:00,22.82,22.87,22.68,22.73,296171.0,20.7154,20.7607,20.5883,20.6337,296171.0
2021-01-05 10:10:00,22.72,22.82,22.69,22.76,222151.0,20.6246,20.7154,20.5974,20.6609,222151.0
2021-01-05 10:20:00,22.75,22.92,22.73,22.85,258735.0,20.6518,20.8061,20.6337,20.7426,258735.0
2021-01-05 10:30:00,22.86,22.99,22.79,22.97,313025.0,20.7517,20.8697,20.6881,20.8515,313025.0
2021-01-05 10:40:00,22.97,23.0,22.8,22.93,396054.0,20.8515,20.8788,20.6972,20.8152,396054.0
2021-01-05 10:50:00,22.94,23.14,22.94,23.14,570482.0,20.8243,21.0058,20.8243,21.0058,570482.0
2021-01-05 11:00:00,23.14,23.29,23.09,23.29,263432.0,21.0058,21.142,20.9605,21.142,263432.0
2021-01-05 11:10:00,23.29,23.39,23.17,23.37,226835.0,21.142,21.2328,21.0331,21.2146,226835.0
2021-01-05 11:20:00,23.37,23.6,23.36,23.57,470322.0,21.2146,21.4234,21.2056,21.3962,470322.0
2021-01-05 11:30:00,23.55,23.58,23.34,23.43,267035.0,21.378,21.4053,21.1874,21.2691,267035.0
2021-01-05 11:40:00,23.43,23.51,23.36,23.44,221694.0,21.2691,21.3417,21.2056,21.2782,221694.0
2021-01-05 11:50:00,23.44,23.45,23.32,23.42,213200.0,21.2782,21.2873,21.1692,21.26,213200.0
2021-01-05 12:00:00,23.42,23.5,23.37,23.47,242533.0,21.26,21.3326,21.2146,21.3054,242533.0
2021-01-05 12:10:00,23.47,23.56,23.45,23.52,204432.0,21.3054,21.3871,21.2873,21.3508,204432.0
2021-01-05 12:20:00,23.52,23.52,23.44,23.46,137673.0,21.3508,21.3508,21.2782,21.2963,137673.0
2021-01-05 12:30:00,23.47,23.5,23.44,23.46,127219.0,21.3054,21.3326,21.2782,21.2963,127219.0
2021-01-05 12:40:00,23.46,23.58,23.45,23.52,207835.0,21.2963,21.4053,21.2873,21.3508,207835.0
2021-01-05 12:50:00,23.52,23.53,23.43,23.49,160570.0,21.3508,21.3599,21.2691,21.3236,160570.0
2021-01-05 13:00:00,23.49,23.58,23.47,23.57,227886.0,21.3236,21.4053,21.3054,21.3962,227886.0
2021-01-05 13:10:00,23.57,23.71,23.53,23.7,202115.0,21.3962,21.5233,21.3599,21.5142,202115.0
2021-01-05 13:20:00,23.7,23.76,23.66,23.76,212839.0,21.5142,21.5687,21.4779,21.5687,212839.0
2021-01-05 13:30:00,23.76,23.81,23.67,23.79,302252.0,21.5687,21.6141,21.487,21.5959,302252.0
2021-01-05 13:40:00,23.79,23.81,23.6,23.61,246320.0,21.5959,21.6141,21.4234,21.4325,246320.0
2021-01-05 13:50:00,23.61,23.74,23.57,23.68,234926.0,21.4325,21.5505,21.3962,21.496,234926.0
2021-01-05 14:00:00,23.69,23.71,23.59,23.63,1078659.0,21.5051,21.5233,21.4143,21.4507,1078659.0
2021-01-05 14:10:00,23.63,23.65,23.57,23.59,400007.0,21.4507,21.4688,21.3962,21.4143,400007.0
2021-01-05 14:20:00,23.59,23.62,23.49,23.5,517324.0,21.4143,21.4416,21.3236,21.3326,517324.0
2021-01-05 14:30:00,23.5,23.59,23.45,23.51,558239.0,21.3326,21.4143,21.2873,21.3417,558239.0
2021-01-05 14:40:00,23.51,23.51,23.4,23.41,426041.0,21.3417,21.3417,21.2419,21.2509,426041.0
2021-01-05 14:50:00,23.41,23.42,23.19,23.19,390575.0,21.2509,21.26,21.0512,21.0512,390575.0
2021-01-05 15:00:00,23.2,23.34,23.18,23.32,521020.0,21.0603,21.1874,21.0422,21.1692,521020.0
2021-01-05 15:10:00,23.31,23.36,23.28,23.32,294616.0,21.1602,21.2056,21.1329,21.1692,294616.0
2021-01-05 15:20:00,23.32,23.34,23.24,23.27,256301.0,21.1692,21.1874,21.0966,21.1239,256301.0
2021-01-05 15:30:00,23.26,23.31,23.21,23.3,316361.0,21.1148,21.1602,21.0694,21.1511,316361.0
2021-01-05 15:40:00,23.3,23.38,23.23,23.25,492385.0,21.1511,21.2237,21.0875,21.1057,492385.0
2021-01-05 15:50:00,23.25,23.26,23.08,23.14,971680.0,21.1057,21.1148,20.9514,21.0058,971680.0
2021-01-06 09:30:00,23.96,24.15,23.81,23.88,1155131.0,21.7502,21.9227,21.6141,21.6776,1155131.0
2021-01-06 09:40:00,23.88,24.0,23.71,24.0,662294.0,21.6776,21.7865,21.5233,21.7865,662294.0
2021-01-06 09:50:00,23.99,24.03,23.77,23.98,403897.0,21.7775,21.8138,21.5777,21.7684,403897.0
2021-01-06 10:00:00,23.98,24.2,23.96,24.15,533402.0,21.7684,21.9681,21.7502,21.9227,533402.0
2021-01-06 10:10:00,24.17,24.37,24.13,24.34,399736.0,21.9409,22.1224,21.9045,22.0952,399736.0
2021-01-06 10:20:00,24.33,24.43,24.22,24.42,272050.0,22.0861,22.1769,21.9862,22.1678,272050.0
2021-01-06 10:30:00,24.42,24.7,24.42,24.68,495682.0,22.1678,22.422,22.1678,22.4038,495682.0
2021-01-06 10:40:00,24.69,24.73,24.38,24.51,432127.0,22.4129,22.4492,22.1315,22.2495,432127.0
2021-01-06 10:50:00,24.51,24.65,24.5,24.63,297592.0,22.2495,22.3766,22.2404,22.3584,297592.0
2021-01-06 11:00:00,24.62,24.65,24.5,24.57,398268.0,22.3494,22.3766,22.2404,22.304,398268.0
2021-01-06 11:10:00,24.56,24.69,24.51,24.63,412212.0,22.2949,22.4129,22.2495,22.3584,412212.0
2021-01-06 11:20:00,24.63,24.9,24.63,24.87,491267.0,22.3584,22.6035,22.3584,22.5763,491267.0
2021-01-06 11:30:00,24.86,24.87,24.72,24.77,384609.0,22.5672,22.5763,22.4401,22.4855,384609.0
2021-01-06 11:40:00,24.77,24.91,24.77,24.9,377155.0,22.4855,22.6126,22.4855,22.6035,377155.0
2021-01-06 11:50:00,24.91,24.97,24.9,24.96,468898.0,22.6126,22.6671,22.6035,22.658,468898.0
2021-01-06 12:00:00,24.96,25.03,24.89,24.93,620814.0,22.658,22.7215,22.5944,22.6308,620814.0
2021-01-06 12:10:00,24.93,24.97,24.77,24.78,367575.0,22.6308,22.6671,22.4855,22.4946,367575.0
2021-01-06 12:20:00,24.78,24.78,24.62,24.77,391313.0,22.4946,22.4946,22.3494,22.4855,391313.0
2021-01-06 12:30:00,24.77,24.83,24.7,24.79,488038.0,22.4855,22.54,22.422,22.5037,488038.0
2021-01-06 12:40:00,24.79,24.86,24.76,24.81,233771.0,22.5037,22.5672,22.4764,22.5218,233771.0
2021-01-06 12:50:00,24.81,24.87,24.75,24.78,157297.0,22.5218,22.5763,22.4674,22.4946,157297.0
2021-01-06 13:00:00,24.77,24.89,24.76,24.85,166568.0,22.4855,22.5944,22.4764,22.5581,166568.0
2021-01-06 13:10:00,24.85,24.86,24.73,24.78,226709.0,22.5581,22.5672,22.4492,22.4946,226709.0
2021-01-06 13:20:00,24.78,24.81,24.63,24.64,314637.0,22.4946,22.5218,22.3584,22.3675,314637.0
2021-01-06 13:30:00,24.64,24.71,24.61,24.69,240246.0,22.3675,22.4311,22.3403,22.4129,240246.0
2021-01-06 13:40:00,24.69,24.7,24.63,24.66,199050.0,22.4129,22.422,22.3584,22.3857,199050.0
2021-01-06 13:50:00,24.65,24.74,24.63,24.67,249045.0,22.3766,22.4583,22.3584,22.3947,249045.0
2021-01-06 14:00:00,24.67,24.72,24.66,24.67,206489.0,22.3947,22.4401,22.3857,22.3947,206489.0
2021-01-06 14:10:00,24.66,24.68,24.42,24.45,317797.0,22.3857,22.4038,22.1678,22.195,317797.0
2021-01-06 14:20:00,24.46,24.51,24.29,24.35,376490.0,22.2041,22.2495,22.0498,22.1043,376490.0
2021-01-06 14:30:00,24.34,24.44,24.24,24.27,345293.0,22.0952,22.186,22.0044,22.0316,345293.0
2021-01-06 14:40:00,24.28,24.3,24.07,24.08,398909.0,22.0407,22.0589,21.8501,21.8592,398909.0
2021-01-06 14:50:00,24.09,24.37,24.04,24.37,433604.0,21.8682,22.1224,21.8228,22.1224,433604.0
2021-01-06 15:00:00,24.38,24.38,24.16,24.21,373751.0,22.1315,22.1315,21.9318,21.9772,373751.0
2021-01-06 15:10:00,24.21,24.37,24.2,24.32,366238.0,21.9772,22.1224,21.9681,22.077,366238.0
2021-01-06 15:20:00,24.33,24.38,24.19,24.33,296538.0,22.0861,22.1315,21.959,22.0861,296538.0
2021-01-06 15:30:00,24.33,24.42,24.27,24.31,481024.0,22.0861,22.1678,22.0316,22.0679,481024.0
2021-01-06 15:40:00,24.32,24.5,24.3,24.49,613826.0,22.077,22.2404,22.0589,22.2313,613826.0
2021-01-06 15:50:00,24.48,24.48,24.3,24.42,1366852.0,22.2223,22.2223,22.0589,22.1678,1366852.0
2021-01-07 09:30:00,24.54,24.71,24.47,24.64,647939.0,22.2767,22.4311,22.2132,22.3675,647939.0
2021-01-07 09:40:00,24.64,24.9,24.63,24.89,325871.0,22.3675,22.6035,22.3584,22.5944,325871.0
2021-01-07 09:50:00,24.89,24.99,24.88,24.92,285287.0,22.5944,22.6852,22.5854,22.6217,285287.0
2021-01-07 10:00:00,24.93,25.05,24.85,25.01,498088.0,22.6308,22.7397,22.5581,22.7034,498088.0
2021-01-07 10:10:00,25.02,25.13,24.92,25.07,564368.0,22.7125,22.8123,22.6217,22.7578,564368.0
2021-01-07 10:20:00,25.08,25.27,25.05,25.27,292234.0,22.7669,22.9394,22.7397,22.9394,292234.0
2021-01-07 10:30:00,25.26,25.47,25.22,25.44,267404.0,22.9303,23.121,22.894,23.0937,267404.0
2021-01-07 10:40:00,25.44,25.44,25.23,25.27,404011.0,23.0937,23.0937,22.9031,22.9394,404011.0
2021-01-07 10:50:00,25.27,25.39,25.19,25.32,239813.0,22.9394,23.0483,22.8668,22.9848,239813.0
2021-01-07 11:00:00,25.32,25.39,25.16,25.2,286293.0,22.9848,23.0483,22.8395,22.8759,286293.0
2021-01-07 11:10:00,25.2,25.36,25.12,25.29,389939.0,22.8759,23.0211,22.8032,22.9576,389939.0
2021-01-07 11:20:00,25.29,25.35,25.16,25.16,232299.0,22.9576,23.012,22.8395,22.8395,232299.0
2021-01-07 11:30:00,25.16,25.22,25.11,25.15,276307.0,22.8395,22.894,22.7942,22.8305,276307.0
2021-01-07 11:40:00,25.16,25.16,25.06,25.07,189702.0,22.8395,22.8395,22.7488,22.7578,189702.0
2021-01-07 11:50:00,25.06,25.06,24.83,24.96,392523.0,22.7488,22.7488,22.54,22.658,392523.0
2021-01-07 12:00:00,24.96,25.07,24.89,25.0,216174.0,22.658,22.7578,22.5944,22.6943,216174.0
2021-01-07 12:10:00,24.99,25.21,24.96,25.09,232769.0,22.6852,22.8849,22.658,22.776,232769.0
2021-01-07 12:20:00,25.09,25.23,25.08,25.2,110618.0,22.776,22.9031,22.7669,22.8759,110618.0
2021-01-07 12:30:00,25.19,25.2,25.06,25.14,283173.0,22.8668,22.8759,22.7488,22.8214,283173.0
2021-01-07 12:40:00,25.14,25.15,25.04,25.05,102192.0,22.8214,22.8305,22.7306,22.7397,102192.0
2021-01-07 12:50:00,25.05,25.14,25.05,25.11,196062.0,22.7397,22.8214,22.7397,22.7942,196062.0
2021-01-07 13:00:00,25.11,25.19,25.06,25.08,123159.0,22.7942,22.8668,22.7488,22.7669,123159.0
2021-01-07 13:10:00,25.08,25.08,24.96,24.97,180196.0,22.7669,22.7669,22.658,22.6671,180196.0
2021-01-07 13:20:00,24.98,25.0,24.75,24.75,194585.0,22.6761,22.6943,22.4674,22.4674,194585.0
2021-01-07 13:30:00,24.76,24.84,24.68,24.73,252403.0,22.4764,22.5491,22.4038,22.4492,252403.0
2021-01-07 13:40:00,24.72,24.77,24.69,24.7,220743.0,22.4401,22.4855,22.4129,22.422,220743.0
2021-01-07 13:50:00,24.7,24.79,24.68,24.79,147860.0,22.422,22.5037,22.4038,22.5037,147860.0
2021-01-07 14:00:00,24.79,24.82,24.72,24.79,121981.0,22.5037,22.5309,22.4401,22.5037,121981.0
2021-01-07 14:10:00,24.78,24.9,24.78,24.89,435323.0,22.4946,22.6035,22.4946,22.5944,435323.0
2021-01-07 14:20:00,24.89,24.92,24.8,24.89,295516.0,22.5944,22.6217,22.5127,22.5944,295516.0
2021-01-07 14:30:00,24.89,24.95,24.86,24.9,281953.0,22.5944,22.6489,22.5672,22.6035,281953.0
2021-01-07 14:40:00,24.89,24.96,24.83,24.92,150330.0,22.5944,22.658,22.54,22.6217,150330.0
2021-01-07 14:50:00,24.92,24.95,24.87,24.94,152075.0,22.6217,22.6489,22.5763,22.6398,152075.0
2021-01-07 15:00:00,24.95,24.96,24.83,24.88,338422.0,22.6489,22.658,22.54,22.5854,338422.0
2021-01-07 15:10:00,24.88,24.95,24.85,24.95,158500.0,22.5854,22.6489,22.5581,22.6489,158500.0
2021-01-07 15:20:00,24.95,24.97,24.87,24.91,188899.0,22.6489,22.6671,22.5763,22.6126,188899.0
2021-01-07 15:30:00,24.91,24.98,24.9,24.98,260551.0,22.6126,22.6761,22.6035,22.6761,260551.0
2021-01-07 15:40:00,24.98,24.98,24.82,24.85,636021.0,22.6761,22.6761,22.5309,22.5581,636021.0
2021-01-07 15:50:00,24.85,24.9,24.8,24.88,1331997.0,22.5581,22.6035,22.5127,22.5854,1331997.0
2021-01-08 09:30:00,25.0,25.21,24.73,25.04,770326.0,22.6943,22.8849,22.4492,22.7306,770326.0
2021-01-08 09:40:00,25.06,25.37,24.98,25.3,391146.0,22.7488,23.0302,22.6761,22.9666,391146.0
2021-01-08 09:50:00,25.3,25.32,25.06,25.06,546182.0,22.9666,22.9848,22.7488,22.7488,546182.0
2021-01-08 10:00:00,25.07,25.13,24.9,25.07,489318.0,22.7578,22.8123,22.6035,22.7578,489318.0
2021-01-08 10:10:00,25.07,25.08,24.88,24.89,347648.0,22.7578,22.7669,22.5854,22.5944,347648.0
2021-01-08 10:20:00,24.88,24.92,24.66,24.68,180951.0,22.5854,22.6217,22.3857,22.4038,180951.0
2021-01-08 10:30:00,24.69,24.86,24.69,24.8,206295.0,22.4129,22.5672,22.4129,22.5127,206295.0
2021-01-08 10:40:00,24.8,24.92,24.78,24.92,166472.0,22.5127,22.6217,22.4946,22.6217,166472.0
2021-01-08 10:50:00,24.92,24.99,24.87,24.95,207502.0,22.6217,22.6852,22.5763,22.6489,207502.0
2021-01-08 11:00:00,24.95,25.01,24.83,24.85,136248.0,22.6489,22.7034,22.54,22.5581,136248.0
2021-01-08 11:10:00,24.86,25.0,24.84,24.99,141138.0,22.5672,22.6943,22.5491,22.6852,141138.0
2021-01-08 11:20:00,24.99,25.09,24.98,24.99,350957.0,22.6852,22.776,22.6761,22.6852,350957.0
2021-01-08 11:30:00,24.99,25.17,24.95,25.16,471053.0,22.6852,22.8486,22.6489,22.8395,471053.0
2021-01-08 11:40:00,25.16,25.22,25.11,25.19,358343.0,22.8395,22.894,22.7942,22.8668,358343.0
2021-01-08 11:50:00,25.18,25.19,25.09,25.09,127397.0,22.8577,22.8668,22.776,22.776,127397.0
2021-01-08 12:00:00,25.09,25.1,24.98,25.02,225453.0,22.776,22.7851,22.6761,22.7125,225453.0
2021-01-08 12:10:00,25.02,25.07,25.0,25.04,307122.0,22.7125,22.7578,22.6943,22.7306,307122.0
2021-01-08 12:20:00,25.03,25.15,25.03,25.14,109915.0,22.7215,22.8305,22.7215,22.8214,109915.0
2021-01-08 12:30:00,25.14,25.14,25.05,25.05,86358.0,22.8214,22.8214,22.7397,22.7397,86358.0
2021-01-08 12:40:00,25.05,25.1,25.02,25.04,170345.0,22.7397,22.7851,22.7125,22.7306,170345.0
2021-01-08 12:50:00,25.03,25.09,25.0,25.01,112259.0,22.7215,22.776,22.6943,22.7034,112259.0
2021-01-08 13:00:00,25.0,25.02,24.86,24.87,126643.0,22.6943,22.7125,22.5672,22.5763,126643.0
2021-01-08 13:10:00,24.86,24.86,24.66,24.66,217100.0,22.5672,22.5672,22.3857,22.3857,217100.0
2021-01-08 13:20:00,24.67,24.69,24.53,24.66,261143.0,22.3947,22.4129,22.2677,22.3857,261143.0
2021-01-08 13:30:00,24.65,24.65,24.47,24.58,191843.0,22.3766,22.3766,22.2132,22.313,191843.0
2021-01-08 13:40:00,24.57,24.61,24.49,24.59,189451.0,22.304,22.3403,22.2313,22.3221,189451.0
2021-01-08 13:50:00,24.6,24.66,24.53,24.58,151923.0,22.3312,22.3857,22.2677,22.313,151923.0
2021-01-08 14:00:00,24.59,24.71,24.59,24.7,115071.0,22.3221,22.4311,22.3221,22.422,115071.0
2021-01-08 14:10:00,24.71,24.78,24.67,24.76,112021.0,22.4311,22.4946,22.3947,22.4764,112021.0
2021-01-08 14:20:00,24.76,24.79,24.7,24.78,100678.0,22.4764,22.5037,22.422,22.4946,100678.0
2021-01-08 14:30:00,24.78,24.9,24.77,24.89,163295.0,22.4946,22.6035,22.4855,22.5944,163295.0
2021-01-08 14:40:00,24.89,24.89,24.8,24.88,143269.0,22.5944,22.5944,22.5127,22.5854,143269.0
2021-01-08 14:50:00,24.87,24.97,24.87,24.94,169908.0,22.5763,22.6671,22.5763,22.6398,169908.0
2021-01-08 15:00:00,24.94,25.02,24.94,24.99,175611.0,22.6398,22.7125,22.6398,22.6852,175611.0
2021-01-08 15:10:00,24.98,25.0,24.94,24.96,153333.0,22.6761,22.6943,22.6398,22.658,153333.0
2021-01-08 15:20:00,24.96,24.99,24.92,24.96,208937.0,22.658,22.6852,22.6217,22.658,208937.0
2021-01-08 15:30:00,24.96,25.02,24.92,24.98,293122.0,22.658,22.7125,22.6217,22.6761,293122.0
2021-01-08 15:40:00,24.98,25.0,24.89,24.89,341267.0,22.6761,22.6943,22.5944,22.5944,341267.0
2021-01-08 15:50:00,24.89,24.92,24.83,24.84,873847.0,22.5944,22.6217,22.54,22.5491,873847.0
2021-01-11 09:30:00,24.16,24.55,24.05,24.46,538379.0,21.9318,22.2858,21.8319,22.2041,538379.0
2021-01-11 09:40:00,24.45,24.51,24.38,24.39,210566.0,22.195,22.2495,22.1315,22.1406,210566.0
2021-01-11 09:50:00,24.39,24.66,24.37,24.56,340463.0,22.1406,22.3857,22.1224,22.2949,340463.0
2021-01-11 10:00:00,24.56,24.73,24.56,24.64,243003.0,22.2949,22.4492,22.2949,22.3675,243003.0
2021-01-11 10:10:00,24.63,24.93,24.63,24.91,345039.0,22.3584,22.6308,22.3584,22.6126,345039.0
2021-01-11 10:20:00,24.93,24.96,24.65,24.65,532173.0,22.6308,22.658,22.3766,22.3766,532173.0
2021-01-11 10:30:00,24.64,24.76,24.58,24.71,344694.0,22.3675,22.4764,22.313,22.4311,344694.0
2021-01-11 10:40:00,24.71,24.72,24.56,24.57,155127.0,22.4311,22.4401,22.2949,22.304,155127.0
2021-01-11 10:50:00,24.56,24.57,24.43,24.55,223208.0,22.2949,22.304,22.1769,22.2858,223208.0
2021-01-11 11:00:00,24.55,24.56,24.47,24.53,126670.0,22.2858,22.2949,22.2132,22.2677,126670.0
2021-01-11 11:10:00,24.54,24.6,24.45,24.6,142978.0,22.2767,22.3312,22.195,22.3312,142978.0
2021-01-11 11:20:00,24.6,24.63,24.54,24.58,358150.0,22.3312,22.3584,22.2767,22.313,358150.0
2021-01-11 11:30:00,24.57,24.58,24.49,24.57,176252.0,22.304,22.313,22.2313,22.304,176252.0
2021-01-11 11:40:00,24.57,24.65,24.55,24.64,109734.0,22.304,22.3766,22.2858,22.3675,109734.0
2021-01-11 11:50:00,24.64,24.73,24.58,24.73,257472.0,22.3675,22.4492,22.313,22.4492,257472.0
2021-01-11 12:00:00,24.73,24.77,24.7,24.71,298599.0,22.4492,22.4855,22.422,22.4311,298599.0
2021-01-11 12:10:00,24.71,24.76,24.64,24.67,243691.0,22.4311,22.4764,22.3675,22.3947,243691.0
2021-01-11 12:20:00,24.67,24.79,24.66,24.75,334869.0,22.3947,22.5037,22.3857,22.4674,334869.0
2021-01-11 12:30:00,24.75,24.88,24.74,24.85,235348.0,22.4674,22.5854,22.4583,22.5581,235348.0
2021-01-11 12:40:00,24.86,24.86,24.77,24.8,201900.0,22.5672,22.5672,22.4855,22.5127,201900.0
2021-01-11 12:50:00,24.8,24.93,24.79,24.87,262612.0,22.5127,22.6308,22.5037,22.5763,262612.0
2021-01-11 13:00:00,24.86,24.94,24.85,24.86,162725.0,22.5672,22.6398,22.5581,22.5672,162725.0
2021-01-11 13:10:00,24.87,24.93,24.86,24.93,154084.0,22.5763,22.6308,22.5672,22.6308,154084.0
2021-01-11 13:20:00,24.93,24.94,24.82,24.85,188503.0,22.6308,22.6398,22.5309,22.5581,188503.0
2021-01-11 13:30:00,24.86,24.88,24.78,24.88,284683.0,22.5672,22.5854,22.4946,22.5854,284683.0
2021-01-11 13:40:00,24.88,24.98,24.8,24.96,526288.0,22.5854,22.6761,22.5127,22.658,526288.0
2021-01-11 13:50:00,24.97,25.08,24.97,24.97,246590.0,22.6671,22.7669,22.6671,22.6671,246590.0
2021-01-11 14:00:00,24.97,25.03,24.95,25.03,281535.0,22.6671,22.7215,22.6489,22.7215,281535.0
2021-01-11 14:10:00,25.03,25.03,24.96,24.96,206257.0,22.7215,22.7215,22.658,22.658,206257.0
2021-01-11 14:20:00,24.96,24.96,24.89,24.94,155955.0,22.658,22.658,22.5944,22.6398,155955.0
2021-01-11 14:30:00,24.94,24.96,24.88,24.91,163660.0,22.6398,22.658,22.5854,22.6126,163660.0
2021-01-11 14:40:00,24.92,24.95,24.88,24.88,281760.0,22.6217,22.6489,22.5854,22.5854,281760.0
2021-01-11 14:50:00,24.88,24.96,24.83,24.93,220038.0,22.5854,22.658,22.54,22.6308,220038.0
2021-01-11 15:00:00,24.94,24.98,24.9,24.92,227588.0,22.6398,22.6761,22.6035,22.6217,227588.0
2021-01-11 15:10:00,24.92,24.94,24.85,24.89,215022.0,22.6217,22.6398,22.5581,22.5944,215022.0
2021-01-11 15:20:00,24.89,25.03,24.88,25.0,232823.0,22.5944,22.7215,22.5854,22.6943,232823.0
2021-01-11 15:30:00,25.01,25.12,25.0,25.02,426022.0,22.7034,22.8032,22.6943,22.7125,426022.0
2021-01-11 15:40:00,25.02,25.03,24.91,24.91,573049.0,22.7125,22.7215,22.6126,22.6126,573049.0
2021-01-11 15:50:00,24.92,25.0,24.83,24.99,1899638.0,22.6217,22.6943,22.54,22.6852,1899638.0
2021-01-12 09:30:00,25.5,25.54,25.2,25.27,592403.0,23.1482,23.1845,22.8759,22.9394,592403.0
2021-01-12 09:40:00,25.26,25.56,25.16,25.55,388336.0,22.9303,23.2027,22.8395,23.1936,388336.0
2021-01-12 09:50:00,25.55,25.89,25.5,25.88,399995.0,23.1936,23.5022,23.1482,23.4931,399995.0
2021-01-12 10:00:00,25.89,26.09,25.83,26.08,495682.0,23.5022,23.6838,23.4478,23.6747,495682.0
2021-01-12 10:10:00,26.09,26.31,26.07,26.27,550997.0,23.6838,23.8835,23.6656,23.8472,550997.0
2021-01-12 10:20:00,26.27,26.44,26.27,26.44,425090.0,23.8472,24.0015,23.8472,24.0015,425090.0
2021-01-12 10:30:00,26.43,26.55,26.36,26.37,695143.0,23.9924,24.1014,23.9289,23.938,695143.0
2021-01-12 10:40:00,26.37,26.5,26.31,26.45,424020.0,23.938,24.056,23.8835,24.0106,424020.0
2021-01-12 10:50:00,26.45,26.69,26.45,26.67,293797.0,24.0106,24.2284,24.0106,24.2103,293797.0
2021-01-12 11:00:00,26.67,26.73,26.4,26.5,410331.0,24.2103,24.2648,23.9652,24.056,410331.0
2021-01-12 11:10:00,26.51,26.52,26.32,26.39,201694.0,24.065,24.0741,23.8926,23.9561,201694.0
2021-01-12 11:20:00,26.39,26.41,26.22,26.28,308094.0,23.9561,23.9743,23.8018,23.8563,308094.0
2021-01-12 11:30:00,26.27,26.31,26.21,26.3,274777.0,23.8472,23.8835,23.7927,23.8744,274777.0
2021-01-12 11:40:00,26.31,26.33,26.14,26.3,349710.0,23.8835,23.9016,23.7292,23.8744,349710.0
2021-01-12 11:50:00,26.3,26.3,26.15,26.26,235395.0,23.8744,23.8744,23.7382,23.8381,235395.0
2021-01-12 12:00:00,26.26,26.29,26.16,26.2,223794.0,23.8381,23.8653,23.7473,23.7836,223794.0
2021-01-12 12:10:00,26.2,26.24,26.06,26.23,306107.0,23.7836,23.8199,23.6565,23.8109,306107.0
2021-01-12 12:20:00,26.24,26.25,26.02,26.16,438807.0,23.8199,23.829,23.6202,23.7473,438807.0
2021-01-12 12:30:00,26.15,26.24,26.12,26.17,193506.0,23.7382,23.8199,23.711,23.7564,193506.0
2021-01-12 12:40:00,26.17,26.2,26.1,26.11,184364.0,23.7564,23.7836,23.6929,23.7019,184364.0
2021-01-12 12:50:00,26.13,26.2,26.11,26.2,153362.0,23.7201,23.7836,23.7019,23.7836,153362.0
2021-01-12 13:00:00,26.21,26.22,26.06,26.13,165954.0,23.7927,23.8018,23.6565,23.7201,165954.0
2021-01-12 13:10:00,26.13,26.17,26.06,26.12,161587.0,23.7201,23.7564,23.6565,23.711,161587.0
2021-01-12 13:20:00,26.13,26.19,26.1,26.18,133388.0,23.7201,23.7746,23.6929,23.7655,133388.0
2021-01-12 13:30:00,26.17,26.21,26.09,26.1,201270.0,23.7564,23.7927,23.6838,23.6929,201270.0
2021-01-12 13:40:00,26.1,26.16,26.08,26.1,126448.0,23.6929,23.7473,23.6747,23.6929,126448.0
2021-01-12 13:50:00,26.1,26.1,25.93,25.94,372516.0,23.6929,23.6929,23.5385,23.5476,372516.0
2021-01-12 14:00:00,25.94,26.01,25.91,25.99,178439.0,23.5476,23.6112,23.5204,23.593,178439.0
2021-01-12 14:10:00,25.98,26.01,25.96,25.98,124415.0,23.5839,23.6112,23.5658,23.5839,124415.0
2021-01-12 14:20:00,25.98,26.09,25.97,26.02,187259.0,23.5839,23.6838,23.5748,23.6202,187259.0
2021-01-12 14:30:00,26.02,26.08,25.96,26.05,216172.0,23.6202,23.6747,23.5658,23.6475,216172.0
2021-01-12 14:40:00,26.05,26.09,26.0,26.05,169988.0,23.6475,23.6838,23.6021,23.6475,169988.0
2021-01-12 14:50:00,26.05,26.11,26.01,26.09,177128.0,23.6475,23.7019,23.6112,23.6838,177128.0
2021-01-12 15:00:00,26.09,26.1,26.04,26.07,177938.0,23.6838,23.6929,23.6384,23.6656,177938.0
2021-01-12 15:10:00,26.07,26.08,25.99,26.07,319508.0,23.6656,23.6747,23.593,23.6656,319508.0
2021-01-12 15:20:00,26.07,26.11,26.06,26.09,246497.0,23.6656,23.7019,23.6565,23.6838,246497.0
2021-01-12 15:30:00,26.09,26.24,26.08,26.24,400942.0,23.6838,23.8199,23.6747,23.8199,400942.0
2021-01-12 15:40:00,26.24,26.27,26.21,26.24,519376.0,23.8199,23.8472,23.7927,23.8199,519376.0
2021-01-12 15:50:00,26.24,26.26,26.11,26.14,1620074.0,23.8199,23.8381,23.7019,23.7292,1620074.0
2021-01-13 09:30:00,26.28,26.45,25.88,25.98,988499.0,23.8563,24.0106,23.4931,23.5839,988499.0
2021-01-13 09:40:00,25.97,26.01,25.7,25.7,262165.0,23.5748,23.6112,23.3297,23.3297,262165.0
2021-01-13 09:50:00,25.71,25.84,25.64,25.81,256098.0,23.3388,23.4568,23.2753,23.4296,256098.0
2021-01-13 10:00:00,25.81,25.89,25.67,25.88,301987.0,23.4296,23.5022,23.3025,23.4931,301987.0
2021-01-13 10:10:00,25.87,25.94,25.73,25.8,329257.0,23.4841,23.5476,23.357,23.4205,329257.0
2021-01-13 10:20:00,25.8,25.97,25.77,25.79,231111.0,23.4205,23.5748,23.3933,23.4114,231111.0
2021-01-13 10:30:00,25.79,25.79,25.52,25.58,301876.0,23.4114,23.4114,23.1663,23.2208,301876.0
2021-01-13 10:40:00,25.58,25.66,25.51,25.57,197042.0,23.2208,23.2934,23.1573,23.2117,197042.0
2021-01-13 10:50:00,25.57,25.67,25.54,25.61,183902.0,23.2117,23.3025,23.1845,23.248,183902.0
2021-01-13 11:00:00,25.6,25.6,25.52,25.53,188407.0,23.239,23.239,23.1663,23.1754,188407.0
2021-01-13 11:10:00,25.53,25.58,25.45,25.54,229855.0,23.1754,23.2208,23.1028,23.1845,229855.0
2021-01-13 11:20:00,25.54,25.61,25.51,25.6,188528.0,23.1845,23.248,23.1573,23.239,188528.0
2021-01-13 11:30:00,25.61,25.62,25.36,25.37,221672.0,23.248,23.2571,23.0211,23.0302,221672.0
2021-01-13 11:40:00,25.38,25.41,25.3,25.32,217121.0,23.0393,23.0665,22.9666,22.9848,217121.0
2021-01-13 11:50:00,25.31,25.36,25.25,25.34,153792.0,22.9757,23.0211,22.9212,23.0029,153792.0
2021-01-13 12:00:00,25.34,25.37,25.25,25.3,159740.0,23.0029,23.0302,22.9212,22.9666,159740.0
2021-01-13 12:10:00,25.3,25.37,25.26,25.32,177314.0,22.9666,23.0302,22.9303,22.9848,177314.0
2021-01-13 12:20:00,25.33,25.48,25.29,25.48,143091.0,22.9939,23.13,22.9576,23.13,143091.0
2021-01-13 12:30:00,25.47,25.48,25.39,25.48,173447.0,23.121,23.13,23.0483,23.13,173447.0
2021-01-13 12:40:00,25.48,25.49,25.39,25.44,128660.0,23.13,23.1391,23.0483,23.0937,128660.0
2021-01-13 12:50:00,25.43,25.59,25.41,25.53,204843.0,23.0846,23.2299,23.0665,23.1754,204843.0
2021-01-13 13:00:00,25.53,25.53,25.46,25.49,142806.0,23.1754,23.1754,23.1119,23.1391,142806.0
2021-01-13 13:10:00,25.48,25.52,25.44,25.49,63280.0,23.13,23.1663,23.0937,23.1391,63280.0
2021-01-13 13:20:00,25.5,25.53,25.47,25.48,125452.0,23.1482,23.1754,23.121,23.13,125452.0
2021-01-13 13:30:00,25.48,25.52,25.45,25.5,86329.0,23.13,23.1663,23.1028,23.1482,86329.0
2021-01-13 13:40:00,25.51,25.54,25.48,25.53,91062.0,23.1573,23.1845,23.13,23.1754,91062.0
2021-01-13 13:50:00,25.53,25.66,25.52,25.64,100050.0,23.1754,23.2934,23.1663,23.2753,100050.0
2021-01-13 14:00:00,25.64,25.67,25.56,25.66,185643.0,23.2753,23.3025,23.2027,23.2934,185643.0
2021-01-13 14:10:00,25.67,25.72,25.63,25.71,104779.0,23.3025,23.3479,23.2662,23.3388,104779.0
2021-01-13 14:20:00,25.71,25.72,25.64,25.68,117521.0,23.3388,23.3479,23.2753,23.3116,117521.0
2021-01-13 14:30:00,25.68,25.69,25.59,25.62,111359.0,23.3116,23.3207,23.2299,23.2571,111359.0
2021-01-13 14:40:00,25.61,25.68,25.55,25.68,105170.0,23.248,23.3116,23.1936,23.3116,105170.0
2021-01-13 14:50:00,25.67,25.68,25.61,25.63,180528.0,23.3025,23.3116,23.248,23.2662,180528.0
2021-01-13 15:00:00,25.63,25.63,25.51,25.55,124263.0,23.2662,23.2662,23.1573,23.1936,124263.0
2021-01-13 15:10:00,25.55,25.62,25.54,25.6,151568.0,23.1936,23.2571,23.1845,23.239,151568.0
2021-01-13 15:20:00,25.6,25.6,25.48,25.5,150699.0,23.239,23.239,23.13,23.1482,150699.0
2021-01-13 15:30:00,25.5,25.5,25.42,25.44,243527.0,23.1482,23.1482,23.0756,23.0937,243527.0
2021-01-13 15:40:00,25.44,25.47,25.42,25.46,241814.0,23.0937,23.121,23.0756,23.1119,241814.0
2021-01-13 15:50:00,25.47,25.53,25.44,25.45,917091.0,23.121,23.1754,23.0937,23.1028,917091.0
2021-01-14 09:30:00,25.53,25.79,25.53,25.79,447519.0,23.1754,23.4114,23.1754,23.4114,447519.0
2021-01-14 09:40:00,25.79,25.82,25.56,25.67,270706.0,23.4114,23.4387,23.2027,23.3025,270706.0
2021-01-14 09:50:00,25.67,25.84,25.63,25.73,220614.0,23.3025,23.4568,23.2662,23.357,220614.0
2021-01-14 10:00:00,25.74,25.82,25.62,25.8,151896.0,23.3661,23.4387,23.2571,23.4205,151896.0
2021-01-14 10:10:00,25.81,25.84,25.62,25.83,222102.0,23.4296,23.4568,23.2571,23.4478,222102.0
2021-01-14 10:20:00,25.83,25.88,25.73,25.74,108703.0,23.4478,23.4931,23.357,23.3661,108703.0
2021-01-14 10:30:00,25.73,25.86,25.54,25.57,309375.0,23.357,23.475,23.1845,23.2117,309375.0
2021-01-14 10:40:00,25.56,25.73,25.45,25.48,332253.0,23.2027,23.357,23.1028,23.13,332253.0
2021-01-14 10:50:00,25.47,25.67,25.46,25.66,189496.0,23.121,23.3025,23.1119,23.2934,189496.0
2021-01-14 11:00:00,25.66,25.73,25.65,25.7,172679.0,23.2934,23.357,23.2844,23.3297,172679.0
2021-01-14 11:10:00,25.7,25.77,25.63,25.73,186335.0,23.3297,23.3933,23.2662,23.357,186335.0
2021-01-14 11:20:00,25.73,25.83,25.73,25.82,133083.0,23.357,23.4478,23.357,23.4387,133083.0
2021-01-14 11:30:00,25.81,25.91,25.78,25.79,165407.0,23.4296,23.5204,23.4024,23.4114,165407.0
2021-01-14 11:40:00,25.78,25.8,25.71,25.71,130301.0,23.4024,23.4205,23.3388,23.3388,130301.0
2021-01-14 11:50:00,25.71,25.72,25.63,25.64,216376.0,23.3388,23.3479,23.2662,23.2753,216376.0
2021-01-14 12:00:00,25.64,25.65,25.53,25.63,355349.0,23.2753,23.2844,23.1754,23.2662,355349.0
2021-01-14 12:10:00,25.62,25.77,25.58,25.74,124398.0,23.2571,23.3933,23.2208,23.3661,124398.0
2021-01-14 12:20:00,25.75,25.81,25.71,25.8,97882.0,23.3751,23.4296,23.3388,23.4205,97882.0
2021-01-14 12:30:00,25.8,25.87,25.78,25.86,168590.0,23.4205,23.4841,23.4024,23.475,168590.0
2021-01-14 12:40:00,25.87,25.91,25.74,25.84,238469.0,23.4841,23.5204,23.3661,23.4568,238469.0
2021-01-14 12:50:00,25.84,25.96,25.83,25.94,178561.0,23.4568,23.5658,23.4478,23.5476,178561.0
2021-01-14 13:00:00,25.95,26.04,25.91,26.04,149566.0,23.5567,23.6384,23.5204,23.6384,149566.0
2021-01-14 13:10:00,26.03,26.07,26.0,26.01,205363.0,23.6293,23.6656,23.6021,23.6112,205363.0
2021-01-14 13:20:00,26.01,26.04,25.95,26.0,140514.0,23.6112,23.6384,23.5567,23.6021,140514.0
2021-01-14 13:30:00,26.0,26.14,25.98,26.12,164702.0,23.6021,23.7292,23.5839,23.711,164702.0
2021-01-14 13:40:00,26.11,26.13,26.07,26.1,127463.0,23.7019,23.7201,23.6656,23.6929,127463.0
2021-01-14 13:50:00,26.1,26.17,26.1,26.16,127131.0,23.6929,23.7564,23.6929,23.7473,127131.0
2021-01-14 14:00:00,26.16,26.25,26.16,26.21,166127.0,23.7473,23.829,23.7473,23.7927,166127.0
2021-01-14 14:10:00,26.21,26.38,26.21,26.25,209272.0,23.7927,23.947,23.7927,23.829,209272.0
2021-01-14 14:20:00,26.25,26.31,26.2,26.3,164303.0,23.829,23.8835,23.7836,23.8744,164303.0
2021-01-14 14:30:00,26.3,26.36,26.29,26.33,144947.0,23.8744,23.9289,23.8653,23.9016,144947.0
2021-01-14 14:40:00,26.33,26.34,26.13,26.14,205457.0,23.9016,23.9107,23.7201,23.7292,205457.0
2021-01-14 14:50:00,26.14,26.25,26.11,26.2,244779.0,23.7292,23.829,23.7019,23.7836,244779.0
2021-01-14 15:00:00,26.2,26.25,26.17,26.18,199288.0,23.7836,23.829,23.7564,23.7655,199288.0
2021-01-14 15:10:00,26.18,26.2,26.03,26.06,202703.0,23.7655,23.7836,23.6293,23.6565,202703.0
2021-01-14 15:20:00,26.05,26.15,26.01,26.05,243152.0,23.6475,23.7382,23.6112,23.6475,243152.0
2021-01-14 15:30:00,26.05,26.14,26.02,26.06,272141.0,23.6475,23.7292,23.6202,23.6565,272141.0
2021-01-14 15:40:00,26.05,26.05,25.95,25.96,311945.0,23.6475,23.6475,23.5567,23.5658,311945.0
2021-01-14 15:50:00,25.97,26.0,25.87,25.96,799779.0,23.5748,23.6021,23.4841,23.5658,799779.0
2021-01-15 09:30:00,25.45,25.69,25.2,25.21,890841.0,23.1028,23.3207,22.8759,22.8849,890841.0
2021-01-15 09:40:00,25.22,25.34,25.1,25.33,283023.0,22.894,23.0029,22.7851,22.9939,283023.0
2021-01-15 09:50:00,25.34,25.36,25.2,25.24,259817.0,23.0029,23.0211,22.8759,22.9122,259817.0
2021-01-15 10:00:00,25.24,25.24,24.76,24.76,474233.0,22.9122,22.9122,22.4764,22.4764,474233.0
2021-01-15 10:10:00,24.76,25.0,24.71,24.83,376651.0,22.4764,22.6943,22.4311,22.54,376651.0
2021-01-15 10:20:00,24.84,24.99,24.64,24.97,291286.0,22.5491,22.6852,22.3675,22.6671,291286.0
2021-01-15 10:30:00,24.97,25.09,24.94,24.99,176246.0,22.6671,22.776,22.6398,22.6852,176246.0
2021-01-15 10:40:00,25.0,25.08,24.92,25.0,178883.0,22.6943,22.7669,22.6217,22.6943,178883.0
2021-01-15 10:50:00,25.0,25.09,24.89,24.93,257119.0,22.6943,22.776,22.5944,22.6308,257119.0
2021-01-15 11:00:00,24.93,25.0,24.84,24.99,285821.0,22.6308,22.6943,22.5491,22.6852,285821.0
2021-01-15 11:10:00,25.0,25.07,24.9,25.03,258550.0,22.6943,22.7578,22.6035,22.7215,258550.0
2021-01-15 11:20:00,25.03,25.03,24.95,25.02,264028.0,22.7215,22.7215,22.6489,22.7125,264028.0
2021-01-15 11:30:00,25.01,25.22,25.01,25.21,199620.0,22.7034,22.894,22.7034,22.8849,199620.0
2021-01-15 11:40:00,25.2,25.21,25.06,25.07,167928.0,22.8759,22.8849,22.7488,22.7578,167928.0
2021-01-15 11:50:00,25.07,25.11,25.01,25.04,130441.0,22.7578,22.7942,22.7034,22.7306,130441.0
2021-01-15 12:00:00,25.03,25.06,24.99,25.0,125030.0,22.7215,22.7488,22.6852,22.6943,125030.0
2021-01-15 12:10:00,25.01,25.14,24.94,25.13,154297.0,22.7034,22.8214,22.6398,22.8123,154297.0
2021-01-15 12:20:00,25.13,25.13,25.05,25.11,116218.0,22.8123,22.8123,22.7397,22.7942,116218.0
2021-01-15 12:30:00,25.11,25.16,25.08,25.13,112453.0,22.7942,22.8395,22.7669,22.8123,112453.0
2021-01-15 12:40:00,25.13,25.15,25.08,25.13,71269.0,22.8123,22.8305,22.7669,22.8123,71269.0
2021-01-15 12:50:00,25.13,25.19,25.11,25.19,120612.0,22.8123,22.8668,22.7942,22.8668,120612.0
2021-01-15 13:00:00,25.19,25.26,25.15,25.18,124755.0,22.8668,22.9303,22.8305,22.8577,124755.0
2021-01-15 13:10:00,25.19,25.2,25.09,25.15,97720.0,22.8668,22.8759,22.776,22.8305,97720.0
2021-01-15 13:20:00,25.15,25.16,25.0,25.0,185566.0,22.8305,22.8395,22.6943,22.6943,185566.0
2021-01-15 13:30:00,25.0,25.07,24.95,25.05,145748.0,22.6943,22.7578,22.6489,22.7397,145748.0
2021-01-15 13:40:00,25.05,25.12,25.04,25.05,82343.0,22.7397,22.8032,22.7306,22.7397,82343.0
2021-01-15 13:50:00,25.05,25.06,24.98,25.03,161759.0,22.7397,22.7488,22.6761,22.7215,161759.0
2021-01-15 14:00:00,25.03,25.05,24.96,25.0,115286.0,22.7215,22.7397,22.658,22.6943,115286.0
2021-01-15 14:10:00,24.99,25.0,24.84,24.89,204590.0,22.6852,22.6943,22.5491,22.5944,204590.0
2021-01-15 14:20:00,24.89,24.95,24.85,24.92,255942.0,22.5944,22.6489,22.5581,22.6217,255942.0
2021-01-15 14:30:00,24.93,25.07,24.92,25.01,291179.0,22.6308,22.7578,22.6217,22.7034,291179.0
2021-01-15 14:40:00,25.0,25.07,24.94,25.07,146288.0,22.6943,22.7578,22.6398,22.7578,146288.0
2021-01-15 14:50:00,25.07,25.08,25.01,25.04,156831.0,22.7578,22.7669,22.7034,22.7306,156831.0
2021-01-15 15:00:00,25.04,25.06,24.96,24.97,170941.0,22.7306,22.7488,22.658,22.6671,170941.0
2021-01-15 15:10:00,24.97,25.04,24.97,25.01,183320.0,22.6671,22.7306,22.6671,22.7034,183320.0
2021-01-15 15:20:00,25.01,25.05,24.97,25.03,250869.0,22.7034,22.7397,22.6671,22.7215,250869.0
2021-01-15 15:30:00,25.03,25.03,24.84,24.87,256862.0,22.7215,22.7215,22.5491,22.5763,256862.0
2021-01-15 15:40:00,24.87,24.96,24.83,24.86,556930.0,22.5763,22.658,22.54,22.5672,556930.0
2021-01-15 15:50:00,24.86,24.94,24.85,24.91,2056324.0,22.5672,22.6398,22.5581,22.6126,2056324.0
2021-01-19 09:30:00,25.24,25.38,25.11,25.32,913319.0,22.9122,23.0393,22.7942,22.9848,913319.0
2021-01-19 09:40:00,25.32,25.46,25.19,25.4,560576.0,22.9848,23.1119,22.8668,23.0574,560576.0
2021-01-19 09:50:00,25.41,25.66,25.4,25.48,632803.0,23.0665,23.2934,23.0574,23.13,632803.0
2021-01-19 10:00:00,25.48,25.57,25.38,25.53,265756.0,23.13,23.2117,23.0393,23.1754,265756.0
2021-01-19 10:10:00,25.53,25.54,25.28,25.37,261526.0,23.1754,23.1845,22.9485,23.0302,261526.0
2021-01-19 10:20:00,25.38,25.56,25.31,25.56,182943.0,23.0393,23.2027,22.9757,23.2027,182943.0
2021-01-19 10:30:00,25.57,25.89,25.56,25.83,315046.0,23.2117,23.5022,23.2027,23.4478,315046.0
2021-01-19 10:40:00,25.83,25.9,25.7,25.82,370660.0,23.4478,23.5113,23.3297,23.4387,370660.0
2021-01-19 10:50:00,25.82,25.89,25.6,25.61,207621.0,23.4387,23.5022,23.239,23.248,207621.0
2021-01-19 11:00:00,25.61,25.7,25.45,25.49,257354.0,23.248,23.3297,23.1028,23.1391,257354.0
2021-01-19 11:10:00,25.49,25.5,25.33,25.37,422274.0,23.1391,23.1482,22.9939,23.0302,422274.0
2021-01-19 11:20:00,25.37,25.51,25.31,25.38,689084.0,23.0302,23.1573,22.9757,23.0393,689084.0
2021-01-19 11:30:00,25.37,25.45,25.22,25.42,268909.0,23.0302,23.1028,22.894,23.0756,268909.0
2021-01-19 11:40:00,25.43,25.48,25.36,25.46,210768.0,23.0846,23.13,23.0211,23.1119,210768.0
2021-01-19 11:50:00,25.46,25.47,25.38,25.38,145458.0,23.1119,23.121,23.0393,23.0393,145458.0
2021-01-19 12:00:00,25.39,25.44,25.32,25.38,236523.0,23.0483,23.0937,22.9848,23.0393,236523.0
2021-01-19 12:10:00,25.39,25.41,25.3,25.39,140432.0,23.0483,23.0665,22.9666,23.0483,140432.0
2021-01-19 12:20:00,25.39,25.41,25.31,25.39,103232.0,23.0483,23.0665,22.9757,23.0483,103232.0
2021-01-19 12:30:00,25.39,25.42,25.33,25.34,153131.0,23.0483,23.0756,22.9939,23.0029,153131.0
2021-01-19 12:40:00,25.34,25.43,25.34,25.36,164379.0,23.0029,23.0846,23.0029,23.0211,164379.0
2021-01-19 12:50:00,25.36,25.41,25.29,25.39,392243.0,23.0211,23.0665,22.9576,23.0483,392243.0
2021-01-19 13:00:00,25.4,25.41,25.37,25.41,110706.0,23.0574,23.0665,23.0302,23.0665,110706.0
2021-01-19 13:10:00,25.42,25.42,25.36,25.39,171791.0,23.0756,23.0756,23.0211,23.0483,171791.0
2021-01-19 13:20:00,25.4,25.42,25.36,25.4,169009.0,23.0574,23.0756,23.0211,23.0574,169009.0
2021-01-19 13:30:00,25.41,25.45,25.39,25.45,327242.0,23.0665,23.1028,23.0483,23.1028,327242.0
2021-01-19 13:40:00,25.45,25.51,25.44,25.51,261174.0,23.1028,23.1573,23.0937,23.1573,261174.0
2021-01-19 13:50:00,25.51,25.55,25.46,25.5,239255.0,23.1573,23.1936,23.1119,23.1482,239255.0
2021-01-19 14:00:00,25.5,25.56,25.46,25.52,223222.0,23.1482,23.2027,23.1119,23.1663,223222.0
2021-01-19 14:10:00,25.51,25.57,25.48,25.53,321972.0,23.1573,23.2117,23.13,23.1754,321972.0
2021-01-19 14:20:00,25.53,25.59,25.49,25.5,439788.0,23.1754,23.2299,23.1391,23.1482,439788.0
2021-01-19 14:30:00,25.5,25.59,25.48,25.59,155789.0,23.1482,23.2299,23.13,23.2299,155789.0
2021-01-19 14:40:00,25.59,25.63,25.57,25.6,259098.0,23.2299,23.2662,23.2117,23.239,259098.0
2021-01-19 14:50:00,25.59,25.6,25.51,25.56,197176.0,23.2299,23.239,23.1573,23.2027,197176.0
2021-01-19 15:00:00,25.57,25.6,25.52,25.55,191592.0,23.2117,23.239,23.1663,23.1936,191592.0
2021-01-19 15:10:00,25.55,25.58,25.42,25.42,181026.0,23.1936,23.2208,23.0756,23.0756,181026.0
2021-01-19 15:20:00,25.43,25.5,25.41,25.48,188064.0,23.0846,23.1482,23.0665,23.13,188064.0
2021-01-19 15:30:00,25.49,25.51,25.42,25.43,216048.0,23.1391,23.1573,23.0756,23.0846,216048.0
2021-01-19 15:40:00,25.43,25.5,25.37,25.47,403921.0,23.0846,23.1482,23.0302,23.121,403921.0
2021-01-19 15:50:00,25.46,25.47,25.21,25.42,2944910.0,23.1119,23.121,22.8849,23.0756,2944910.0
2021-01-20 09:30:00,25.55,25.68,25.34,25.39,695559.0,23.1936,23.3116,23.0029,23.0483,695559.0
2021-01-20 09:40:00,25.38,25.39,25.21,25.32,360797.0,23.0393,23.0483,22.8849,22.9848,360797.0
2021-01-20 09:50:00,25.32,25.37,25.2,25.36,231984.0,22.9848,23.0302,22.8759,23.0211,231984.0
2021-01-20 10:00:00,25.36,25.51,25.28,25.49,316574.0,23.0211,23.1573,22.9485,23.1391,316574.0
2021-01-20 10:10:00,25.5,25.51,25.31,25.33,302990.0,23.1482,23.1573,22.9757,22.9939,302990.0
2021-01-20 10:20:00,25.33,25.4,25.27,25.39,186101.0,22.9939,23.0574,22.9394,23.0483,186101.0
2021-01-20 10:30:00,25.4,25.43,25.29,25.36,180908.0,23.0574,23.0846,22.9576,23.0211,180908.0
2021-01-20 10:40:00,25.36,25.4,25.2,25.2,194796.0,23.0211,23.0574,22.8759,22.8759,194796.0
2021-01-20 10:50:00,25.2,25.25,25.14,25.25,204665.0,22.8759,22.9212,22.8214,22.9212,204665.0
2021-01-20 11:00:00,25.25,25.25,25.04,25.05,212588.0,22.9212,22.9212,22.7306,22.7397,212588.0
2021-01-20 11:10:00,25.04,25.05,24.91,25.02,335679.0,22.7306,22.7397,22.6126,22.7125,335679.0
2021-01-20 11:20:00,25.02,25.16,24.97,25.14,251493.0,22.7125,22.8395,22.6671,22.8214,251493.0
2021-01-20 11:30:00,25.14,25.31,25.12,25.27,174082.0,22.8214,22.9757,22.8032,22.9394,174082.0
2021-01-20 11:40:00,25.27,25.29,25.19,25.21,140334.0,22.9394,22.9576,22.8668,22.8849,140334.0
2021-01-20 11:50:00,25.21,25.27,25.18,25.19,118520.0,22.8849,22.9394,22.8577,22.8668,118520.0
2021-01-20 12:00:00,25.19,25.28,25.19,25.26,94490.0,22.8668,22.9485,22.8668,22.9303,94490.0
2021-01-20 12:10:00,25.25,25.29,25.22,25.22,114900.0,22.9212,22.9576,22.894,22.894,114900.0
2021-01-20 12:20:00,25.23,25.26,25.19,25.25,86515.0,22.9031,22.9303,22.8668,22.9212,86515.0
2021-01-20 12:30:00,25.25,25.26,25.16,25.18,106896.0,22.9212,22.9303,22.8395,22.8577,106896.0
2021-01-20 12:40:00,25.16,25.32,25.15,25.29,119860.0,22.8395,22.9848,22.8305,22.9576,119860.0
2021-01-20 12:50:00,25.29,25.37,25.25,25.35,107357.0,22.9576,23.0302,22.9212,23.012,107357.0
2021-01-20 13:00:00,25.35,25.39,25.33,25.35,155853.0,23.012,23.0483,22.9939,23.012,155853.0
2021-01-20 13:10:00,25.36,25.43,25.35,25.42,150454.0,23.0211,23.0846,23.012,23.0756,150454.0
2021-01-20 13:20:00,25.42,25.47,25.4,25.42,204229.0,23.0756,23.121,23.0574,23.0756,204229.0
2021-01-20 13:30:00,25.42,25.5,25.41,25.5,103895.0,23.0756,23.1482,23.0665,23.1482,103895.0
2021-01-20 13:40:00,25.5,25.51,25.43,25.48,225005.0,23.1482,23.1573,23.0846,23.13,225005.0
2021-01-20 13:50:00,25.48,25.52,25.41,25.42,98770.0,23.13,23.1663,23.0665,23.0756,98770.0
2021-01-20 14:00:00,25.42,25.43,25.34,25.38,94094.0,23.0756,23.0846,23.0029,23.0393,94094.0
2021-01-20 14:10:00,25.39,25.39,25.32,25.35,87922.0,23.0483,23.0483,22.9848,23.012,87922.0
2021-01-20 14:20:00,25.35,25.35,25.32,25.33,92240.0,23.012,23.012,22.9848,22.9939,92240.0
2021-01-20 14:30:00,25.34,25.35,25.28,25.3,79720.0,23.0029,23.012,22.9485,22.9666,79720.0
2021-01-20 14:40:00,25.3,25.36,25.29,25.36,81020.0,22.9666,23.0211,22.9576,23.0211,81020.0
2021-01-20 14:50:00,25.36,25.39,25.33,25.35,140932.0,23.0211,23.0483,22.9939,23.012,140932.0
2021-01-20 15:00:00,25.34,25.35,25.24,25.26,151044.0,23.0029,23.012,22.9122,22.9303,151044.0
2021-01-20 15:10:00,25.25,25.26,25.18,25.25,148727.0,22.9212,22.9303,22.8577,22.9212,148727.0
2021-01-20 15:20:00,25.25,25.3,25.21,25.27,183992.0,22.9212,22.9666,22.8849,22.9394,183992.0
2021-01-20 15:30:00,25.27,25.27,25.19,25.25,230000.0,22.9394,22.9394,22.8668,22.9212,230000.0
2021-01-20 15:40:00,25.25,25.39,25.24,25.37,421974.0,22.9212,23.0483,22.9122,23.0302,421974.0
2021-01-20 15:50:00,25.36,25.39,25.27,25.35,942688.0,23.0211,23.0483,22.9394,23.012,942688.0
2021-01-21 09:30:00,25.12,25.33,25.08,25.08,361698.0,22.8032,22.9939,22.7669,22.7669,361698.0
2021-01-21 09:40:00,25.09,25.23,25.0,25.05,286637.0,22.776,22.9031,22.6943,22.7397,286637.0
2021-01-21 09:50:00,25.05,25.13,25.02,25.1,248968.0,22.7397,22.8123,22.7125,22.7851,248968.0
2021-01-21 10:00:00,25.09,25.12,24.75,24.76,387438.0,22.776,22.8032,22.4674,22.4764,387438.0
2021-01-21 10:10:00,24.76,24.97,24.72,24.93,502886.0,22.4764,22.6671,22.4401,22.6308,502886.0
2021-01-21 10:20:00,24.93,24.97,24.76,24.91,216451.0,22.6308,22.6671,22.4764,22.6126,216451.0
2021-01-21 10:30:00,24.9,24.93,24.66,24.71,270763.0,22.6035,22.6308,22.3857,22.4311,270763.0
2021-01-21 10:40:00,24.71,24.74,24.57,24.58,291100.0,22.4311,22.4583,22.304,22.313,291100.0
2021-01-21 10:50:00,24.57,24.59,24.48,24.59,408675.0,22.304,22.3221,22.2223,22.3221,408675.0
2021-01-21 11:00:00,24.58,24.68,24.5,24.51,280801.0,22.313,22.4038,22.2404,22.2495,280801.0
2021-01-21 11:10:00,24.51,24.71,24.5,24.71,272375.0,22.2495,22.4311,22.2404,22.4311,272375.0
2021-01-21 11:20:00,24.7,24.78,24.66,24.75,272980.0,22.422,22.4946,22.3857,22.4674,272980.0
2021-01-21 11:30:00,24.76,24.76,24.59,24.62,178247.0,22.4764,22.4764,22.3221,22.3494,178247.0
2021-01-21 11:40:00,24.61,24.63,24.51,24.55,127245.0,22.3403,22.3584,22.2495,22.2858,127245.0
2021-01-21 11:50:00,24.55,24.6,24.48,24.56,212099.0,22.2858,22.3312,22.2223,22.2949,212099.0
2021-01-21 12:00:00,24.56,24.61,24.52,24.53,120825.0,22.2949,22.3403,22.2586,22.2677,120825.0
2021-01-21 12:10:00,24.53,24.53,24.41,24.43,208900.0,22.2677,22.2677,22.1587,22.1769,208900.0
2021-01-21 12:20:00,24.43,24.47,24.39,24.46,260231.0,22.1769,22.2132,22.1406,22.2041,260231.0
2021-01-21 12:30:00,24.45,24.57,24.42,24.46,252350.0,22.195,22.304,22.1678,22.2041,252350.0
2021-01-21 12:40:00,24.46,24.49,24.39,24.45,178718.0,22.2041,22.2313,22.1406,22.195,178718.0
2021-01-21 12:50:00,24.44,24.5,24.39,24.44,161650.0,22.186,22.2404,22.1406,22.186,161650.0
2021-01-21 13:00:00,24.45,24.45,24.35,24.39,213759.0,22.195,22.195,22.1043,22.1406,213759.0
2021-01-21 13:10:00,24.38,24.38,24.24,24.25,300584.0,22.1315,22.1315,22.0044,22.0135,300584.0
2021-01-21 13:20:00,24.25,24.29,24.16,24.19,232373.0,22.0135,22.0498,21.9318,21.959,232373.0
2021-01-21 13:30:00,24.2,24.2,23.96,23.96,450579.0,21.9681,21.9681,21.7502,21.7502,450579.0
2021-01-21 13:40:00,23.96,24.08,23.95,24.04,291445.0,21.7502,21.8592,21.7411,21.8228,291445.0
2021-01-21 13:50:00,24.04,24.14,24.01,24.1,338533.0,21.8228,21.9136,21.7956,21.8773,338533.0
2021-01-21 14:00:00,24.09,24.2,24.08,24.18,255070.0,21.8682,21.9681,21.8592,21.9499,255070.0
2021-01-21 14:10:00,24.18,24.23,24.15,24.21,234422.0,21.9499,21.9953,21.9227,21.9772,234422.0
2021-01-21 14:20:00,24.21,24.31,24.19,24.25,297709.0,21.9772,22.0679,21.959,22.0135,297709.0
2021-01-21 14:30:00,24.24,24.34,24.2,24.28,177050.0,22.0044,22.0952,21.9681,22.0407,177050.0
2021-01-21 14:40:00,24.29,24.42,24.26,24.33,341431.0,22.0498,22.1678,22.0226,22.0861,341431.0
2021-01-21 14:50:00,24.33,24.35,24.26,24.31,156532.0,22.0861,22.1043,22.0226,22.0679,156532.0
2021-01-21 15:00:00,24.31,24.38,24.26,24.3,184899.0,22.0679,22.1315,22.0226,22.0589,184899.0
2021-01-21 15:10:00,24.3,24.35,24.27,24.3,177535.0,22.0589,22.1043,22.0316,22.0589,177535.0
2021-01-21 15:20:00,24.3,24.34,24.26,24.29,204091.0,22.0589,22.0952,22.0226,22.0498,204091.0
2021-01-21 15:30:00,24.29,24.29,24.2,24.25,303071.0,22.0498,22.0498,21.9681,22.0135,303071.0
2021-01-21 15:40:00,24.25,24.3,24.21,24.26,427227.0,22.0135,22.0589,21.9772,22.0226,427227.0
2021-01-21 15:50:00,24.25,24.33,24.15,24.19,1276870.0,22.0135,22.0861,21.9227,21.959,1276870.0
2021-01-22 09:30:00,23.71,24.41,23.45,24.23,1358080.0,21.5233,22.1587,21.2873,21.9953,1358080.0
2021-01-22 09:40:00,24.24,24.44,23.91,24.04,609644.0,22.0044,22.186,21.7048,21.8228,609644.0
2021-01-22 09:50:00,24.03,24.2,23.93,24.11,307508.0,21.8138,21.9681,21.723,21.8864,307508.0
2021-01-22 10:00:00,24.12,24.18,23.92,24.05,307641.0,21.8955,21.9499,21.7139,21.8319,307641.0
2021-01-22 10:10:00,24.05,24.11,23.94,24.03,315281.0,21.8319,21.8864,21.7321,21.8138,315281.0
2021-01-22 10:20:00,24.04,24.06,23.87,23.95,258008.0,21.8228,21.841,21.6685,21.7411,258008.0
2021-01-22 10:30:00,23.94,23.94,23.69,23.7,326411.0,21.7321,21.7321,21.5051,21.5142,326411.0
2021-01-22 10:40:00,23.7,23.99,23.69,23.96,263261.0,21.5142,21.7775,21.5051,21.7502,263261.0
2021-01-22 10:50:00,23.95,24.04,23.83,23.85,281543.0,21.7411,21.8228,21.6322,21.6504,281543.0
2021-01-22 11:00:00,23.84,24.0,23.83,24.0,192752.0,21.6413,21.7865,21.6322,21.7865,192752.0
2021-01-22 11:10:00,23.99,24.05,23.88,24.0,141647.0,21.7775,21.8319,21.6776,21.7865,141647.0
2021-01-22 11:20:00,23.99,24.07,23.92,23.99,178494.0,21.7775,21.8501,21.7139,21.7775,178494.0
2021-01-22 11:30:00,24.0,24.19,23.96,24.19,212809.0,21.7865,21.959,21.7502,21.959,212809.0
2021-01-22 11:40:00,24.18,24.2,24.06,24.11,153489.0,21.9499,21.9681,21.841,21.8864,153489.0
2021-01-22 11:50:00,24.12,24.16,24.01,24.09,138353.0,21.8955,21.9318,21.7956,21.8682,138353.0
2021-01-22 12:00:00,24.1,24.16,23.96,24.0,156128.0,21.8773,21.9318,21.7502,21.7865,156128.0
2021-01-22 12:10:00,24.0,24.06,23.95,23.98,143074.0,21.7865,21.841,21.7411,21.7684,143074.0
2021-01-22 12:20:00,23.99,24.08,23.98,24.03,184180.0,21.7775,21.8592,21.7684,21.8138,184180.0
2021-01-22 12:30:00,24.03,24.06,24.0,24.04,189716.0,21.8138,21.841,21.7865,21.8228,189716.0
2021-01-22 12:40:00,24.04,24.08,24.01,24.06,233411.0,21.8228,21.8592,21.7956,21.841,233411.0
2021-01-22 12:50:00,24.06,24.24,24.05,24.14,175327.0,21.841,22.0044,21.8319,21.9136,175327.0
2021-01-22 13:00:00,24.14,24.19,24.12,24.12,89437.0,21.9136,21.959,21.8955,21.8955,89437.0
2021-01-22 13:10:00,24.13,24.24,24.11,24.23,183496.0,21.9045,22.0044,21.8864,21.9953,183496.0
2021-01-22 13:20:00,24.24,24.25,24.09,24.13,115621.0,22.0044,22.0135,21.8682,21.9045,115621.0
2021-01-22 13:30:00,24.13,24.37,24.12,24.37,249858.0,21.9045,22.1224,21.8955,22.1224,249858.0
2021-01-22 13:40:00,24.37,24.4,24.29,24.32,155023.0,22.1224,22.1496,22.0498,22.077,155023.0
2021-01-22 13:50:00,24.3,24.32,24.25,24.27,136993.0,22.0589,22.077,22.0135,22.0316,136993.0
2021-01-22 14:00:00,24.27,24.33,24.23,24.23,164571.0,22.0316,22.0861,21.9953,21.9953,164571.0
2021-01-22 14:10:00,24.23,24.29,24.1,24.11,125678.0,21.9953,22.0498,21.8773,21.8864,125678.0
2021-01-22 14:20:00,24.1,24.12,23.97,24.1,236018.0,21.8773,21.8955,21.7593,21.8773,236018.0
2021-01-22 14:30:00,24.1,24.15,24.05,24.1,133644.0,21.8773,21.9227,21.8319,21.8773,133644.0
2021-01-22 14:40:00,24.1,24.14,24.04,24.11,97752.0,21.8773,21.9136,21.8228,21.8864,97752.0
2021-01-22 14:50:00,24.11,24.14,24.08,24.12,89739.0,21.8864,21.9136,21.8592,21.8955,89739.0
2021-01-22 15:00:00,24.12,24.19,24.11,24.16,113023.0,21.8955,21.959,21.8864,21.9318,113023.0
2021-01-22 15:10:00,24.15,24.23,24.1,24.21,150073.0,21.9227,21.9953,21.8773,21.9772,150073.0
2021-01-22 15:20:00,24.21,24.27,24.16,24.26,163571.0,21.9772,22.0316,21.9318,22.0226,163571.0
2021-01-22 15:30:00,24.26,24.41,24.23,24.38,312724.0,22.0226,22.1587,21.9953,22.1315,312724.0
2021-01-22 15:40:00,24.38,24.48,24.37,24.47,557671.0,22.1315,22.2223,22.1224,22.2132,557671.0
2021-01-22 15:50:00,24.47,24.53,24.39,24.4,1197916.0,22.2132,22.2677,22.1406,22.1496,1197916.0
2021-01-25 09:30:00,24.37,24.37,23.84,23.89,970434.0,22.1224,22.1224,21.6413,21.6867,970434.0
2021-01-25 09:40:00,23.89,24.13,23.86,23.88,460312.0,21.6867,21.9045,21.6594,21.6776,460312.0
2021-01-25 09:50:00,23.88,23.94,23.59,23.6,661378.0,21.6776,21.7321,21.4143,21.4234,661378.0
2021-01-25 10:00:00,23.6,23.81,23.58,23.62,433656.0,21.4234,21.6141,21.4053,21.4416,433656.0
2021-01-25 10:10:00,23.61,23.73,23.58,23.73,308495.0,21.4325,21.5414,21.4053,21.5414,308495.0
2021-01-25 10:20:00,23.72,23.84,23.7,23.76,270817.0,21.5324,21.6413,21.5142,21.5687,270817.0
2021-01-25 10:30:00,23.75,23.76,23.6,23.73,285401.0,21.5596,21.5687,21.4234,21.5414,285401.0
2021-01-25 10:40:00,23.72,23.85,23.7,23.79,178047.0,21.5324,21.6504,21.5142,21.5959,178047.0
2021-01-25 10:50:00,23.78,23.82,23.5,23.52,284107.0,21.5868,21.6231,21.3326,21.3508,284107.0
2021-01-25 11:00:00,23.51,23.54,23.35,23.37,525414.0,21.3417,21.369,21.1965,21.2146,525414.0
2021-01-25 11:10:00,23.37,23.63,23.36,23.6,301236.0,21.2146,21.4507,21.2056,21.4234,301236.0
2021-01-25 11:20:00,23.58,23.6,23.37,23.38,372726.0,21.4053,21.4234,21.2146,21.2237,372726.0
2021-01-25 11:30:00,23.38,23.57,23.3,23.52,376028.0,21.2237,21.3962,21.1511,21.3508,376028.0
2021-01-25 11:40:00,23.51,23.58,23.42,23.52,228191.0,21.3417,21.4053,21.26,21.3508,228191.0
2021-01-25 11:50:00,23.51,23.55,23.4,23.49,224682.0,21.3417,21.378,21.2419,21.3236,224682.0
2021-01-25 12:00:00,23.5,23.6,23.47,23.55,212984.0,21.3326,21.4234,21.3054,21.378,212984.0
2021-01-25 12:10:00,23.55,23.56,23.31,23.31,414572.0,21.378,21.3871,21.1602,21.1602,414572.0
2021-01-25 12:20:00,23.32,23.4,23.31,23.36,265983.0,21.1692,21.2419,21.1602,21.2056,265983.0
2021-01-25 12:30:00,23.35,23.49,23.33,23.48,252801.0,21.1965,21.3236,21.1783,21.3145,252801.0
2021-01-25 12:40:00,23.48,23.51,23.42,23.48,292595.0,21.3145,21.3417,21.26,21.3145,292595.0
2021-01-25 12:50:00,23.48,23.5,23.41,23.5,406377.0,21.3145,21.3326,21.2509,21.3326,406377.0
2021-01-25 13:00:00,23.5,23.54,23.36,23.36,317998.0,21.3326,21.369,21.2056,21.2056,317998.0
2021-01-25 13:10:00,23.37,23.45,23.34,23.45,208773.0,21.2146,21.2873,21.1874,21.2873,208773.0
2021-01-25 13:20:00,23.45,23.49,23.41,23.46,136442.0,21.2873,21.3236,21.2509,21.2963,136442.0
2021-01-25 13:30:00,23.45,23.51,23.44,23.47,184300.0,21.2873,21.3417,21.2782,21.3054,184300.0
2021-01-25 13:40:00,23.47,23.49,23.41,23.42,164343.0,21.3054,21.3236,21.2509,21.26,164343.0
2021-01-25 13:50:00,23.42,23.44,23.36,23.38,152793.0,21.26,21.2782,21.2056,21.2237,152793.0
2021-01-25 14:00:00,23.38,23.46,23.32,23.42,374331.0,21.2237,21.2963,21.1692,21.26,374331.0
2021-01-25 14:10:00,23.42,23.43,23.28,23.33,402057.0,21.26,21.2691,21.1329,21.1783,402057.0
2021-01-25 14:20:00,23.33,23.33,23.21,23.3,280574.0,21.1783,21.1783,21.0694,21.1511,280574.0
2021-01-25 14:30:00,23.3,23.36,23.24,23.35,246582.0,21.1511,21.2056,21.0966,21.1965,246582.0
2021-01-25 14:40:00,23.34,23.54,23.34,23.54,243861.0,21.1874,21.369,21.1874,21.369,243861.0
2021-01-25 14:50:00,23.53,23.57,23.39,23.41,229581.0,21.3599,21.3962,21.2328,21.2509,229581.0
2021-01-25 15:00:00,23.41,23.5,23.4,23.49,207713.0,21.2509,21.3326,21.2419,21.3236,207713.0
2021-01-25 15:10:00,23.49,23.61,23.43,23.59,272385.0,21.3236,21.4325,21.2691,21.4143,272385.0
2021-01-25 15:20:00,23.59,23.61,23.48,23.52,205739.0,21.4143,21.4325,21.3145,21.3508,205739.0
2021-01-25 15:30:00,23.52,23.65,23.51,23.6,399268.0,21.3508,21.4688,21.3417,21.4234,399268.0
2021-01-25 15:40:00,23.6,23.73,23.59,23.71,558473.0,21.4234,21.5414,21.4143,21.5233,558473.0
2021-01-25 15:50:00,23.7,23.75,23.63,23.75,920366.0,21.5142,21.5596,21.4507,21.5596,920366.0
2021-01-26 09:30:00,24.07,24.39,24.0,24.08,535769.0,21.8501,22.1406,21.7865,21.8592,535769.0
2021-01-26 09:40:00,24.08,24.17,24.06,24.09,340284.0,21.8592,21.9409,21.841,21.8682,340284.0
2021-01-26 09:50:00,24.09,24.1,23.74,23.74,461882.0,21.8682,21.8773,21.5505,21.5505,461882.0
2021-01-26 10:00:00,23.75,23.91,23.72,23.85,185409.0,21.5596,21.7048,21.5324,21.6504,185409.0
2021-01-26 10:10:00,23.84,23.84,23.62,23.64,272582.0,21.6413,21.6413,21.4416,21.4597,272582.0
2021-01-26 10:20:00,23.63,23.73,23.57,23.7,438215.0,21.4507,21.5414,21.3962,21.5142,438215.0
2021-01-26 10:30:00,23.7,23.71,23.57,23.67,506534.0,21.5142,21.5233,21.3962,21.487,506534.0
2021-01-26 10:40:00,23.66,23.67,23.55,23.61,271051.0,21.4779,21.487,21.378,21.4325,271051.0
2021-01-26 10:50:00,23.61,23.61,23.46,23.5,598441.0,21.4325,21.4325,21.2963,21.3326,598441.0
2021-01-26 11:00:00,23.5,23.56,23.41,23.42,288448.0,21.3326,21.3871,21.2509,21.26,288448.0
2021-01-26 11:10:00,23.42,23.54,23.4,23.5,283829.0,21.26,21.369,21.2419,21.3326,283829.0
2021-01-26 11:20:00,23.51,23.62,23.47,23.54,247146.0,21.3417,21.4416,21.3054,21.369,247146.0
2021-01-26 11:30:00,23.53,23.58,23.51,23.53,220347.0,21.3599,21.4053,21.3417,21.3599,220347.0
2021-01-26 11:40:00,23.53,23.53,23.37,23.38,387471.0,21.3599,21.3599,21.2146,21.2237,387471.0
2021-01-26 11:50:00,23.37,23.43,23.31,23.33,235352.0,21.2146,21.2691,21.1602,21.1783,235352.0
2021-01-26 12:00:00,23.33,23.39,23.32,23.37,145960.0,21.1783,21.2328,21.1692,21.2146,145960.0
2021-01-26 12:10:00,23.38,23.39,23.21,23.21,245221.0,21.2237,21.2328,21.0694,21.0694,245221.0
2021-01-26 12:20:00,23.22,23.32,23.21,23.3,228476.0,21.0785,21.1692,21.0694,21.1511,228476.0
2021-01-26 12:30:00,23.3,23.34,23.23,23.26,260483.0,21.1511,21.1874,21.0875,21.1148,260483.0
2021-01-26 12:40:00,23.25,23.27,23.17,23.19,139912.0,21.1057,21.1239,21.0331,21.0512,139912.0
2021-01-26 12:50:00,23.19,23.26,23.17,23.21,156686.0,21.0512,21.1148,21.0331,21.0694,156686.0
2021-01-26 13:00:00,23.21,23.26,23.18,23.25,128943.0,21.0694,21.1148,21.0422,21.1057,128943.0
2021-01-26 13:10:00,23.26,23.33,23.22,23.33,151351.0,21.1148,21.1783,21.0785,21.1783,151351.0
2021-01-26 13:20:00,23.33,23.33,23.23,23.24,95128.0,21.1783,21.1783,21.0875,21.0966,95128.0
2021-01-26 13:30:00,23.24,23.26,23.16,23.2,123485.0,21.0966,21.1148,21.024,21.0603,123485.0
2021-01-26 13:40:00,23.2,23.2,23.12,23.16,139304.0,21.0603,21.0603,20.9877,21.024,139304.0
2021-01-26 13:50:00,23.16,23.2,23.15,23.19,91827.0,21.024,21.0603,21.0149,21.0512,91827.0
2021-01-26 14:00:00,23.2,23.28,23.17,23.27,113421.0,21.0603,21.1329,21.0331,21.1239,113421.0
2021-01-26 14:10:00,23.27,23.27,23.2,23.2,110764.0,21.1239,21.1239,21.0603,21.0603,110764.0
2021-01-26 14:20:00,23.2,23.21,23.11,23.14,191160.0,21.0603,21.0694,20.9786,21.0058,191160.0
2021-01-26 14:30:00,23.13,23.14,23.07,23.11,276945.0,20.9968,21.0058,20.9423,20.9786,276945.0
2021-01-26 14:40:00,23.11,23.11,23.03,23.06,190446.0,20.9786,20.9786,20.906,20.9332,190446.0
2021-01-26 14:50:00,23.07,23.11,23.03,23.1,242480.0,20.9423,20.9786,20.906,20.9695,242480.0
2021-01-26 15:00:00,23.1,23.12,23.06,23.09,242865.0,20.9695,20.9877,20.9332,20.9605,242865.0
2021-01-26 15:10:00,23.09,23.1,23.05,23.08,145834.0,20.9605,20.9695,20.9241,20.9514,145834.0
2021-01-26 15:20:00,23.08,23.13,23.04,23.09,319741.0,20.9514,20.9968,20.9151,20.9605,319741.0
2021-01-26 15:30:00,23.1,23.11,23.03,23.04,307003.0,20.9695,20.9786,20.906,20.9151,307003.0
2021-01-26 15:40:00,23.04,23.05,22.93,22.94,575462.0,20.9151,20.9241,20.8152,20.8243,575462.0
2021-01-26 15:50:00,22.94,22.94,22.73,22.73,1990527.0,20.8243,20.8243,20.6337,20.6337,1990527.0
2021-01-27 09:30:00,22.45,22.49,22.18,22.21,892314.0,20.3795,20.4158,20.1344,20.1616,892314.0
2021-01-27 09:40:00,22.2,22.22,21.23,21.45,1433737.0,20.1525,20.1707,19.272,19.4717,1433737.0
2021-01-27 09:50:00,21.46,22.0,21.43,21.94,724061.0,19.4808,19.971,19.4536,19.9165,724061.0
2021-01-27 10:00:00,21.93,22.09,21.86,22.06,378041.0,19.9074,20.0527,19.8439,20.0255,378041.0
2021-01-27 10:10:00,22.05,22.06,21.77,21.84,571952.0,20.0164,20.0255,19.7622,19.8257,571952.0
2021-01-27 10:20:00,21.84,22.18,21.83,22.13,411987.0,19.8257,20.1344,19.8167,20.089,411987.0
2021-01-27 10:30:00,22.13,22.32,22.07,22.1,465418.0,20.089,20.2615,20.0345,20.0618,465418.0
2021-01-27 10:40:00,22.1,22.17,22.03,22.04,367438.0,20.0618,20.1253,19.9982,20.0073,367438.0
2021-01-27 10:50:00,22.04,22.24,21.96,22.23,337418.0,20.0073,20.1889,19.9347,20.1798,337418.0
2021-01-27 11:00:00,22.24,22.32,22.15,22.26,253337.0,20.1889,20.2615,20.1072,20.207,253337.0
2021-01-27 11:10:00,22.26,22.4,22.17,22.18,297402.0,20.207,20.3341,20.1253,20.1344,297402.0
2021-01-27 11:20:00,22.18,22.42,22.12,22.42,348235.0,20.1344,20.3523,20.0799,20.3523,348235.0
2021-01-27 11:30:00,22.42,22.5,22.35,22.41,297689.0,20.3523,20.4249,20.2887,20.3432,297689.0
2021-01-27 11:40:00,22.41,22.45,22.34,22.35,202913.0,20.3432,20.3795,20.2796,20.2887,202913.0
2021-01-27 11:50:00,22.35,22.38,22.13,22.16,292547.0,20.2887,20.3159,20.089,20.1162,292547.0
2021-01-27 12:00:00,22.15,22.47,22.13,22.44,250759.0,20.1072,20.3976,20.089,20.3704,250759.0
2021-01-27 12:10:00,22.44,22.52,22.44,22.5,159870.0,20.3704,20.443,20.3704,20.4249,159870.0
2021-01-27 12:20:00,22.49,22.54,22.38,22.38,213670.0,20.4158,20.4612,20.3159,20.3159,213670.0
2021-01-27 12:30:00,22.38,22.44,22.32,22.4,179256.0,20.3159,20.3704,20.2615,20.3341,179256.0
2021-01-27 12:40:00,22.4,22.49,22.39,22.48,237416.0,20.3341,20.4158,20.325,20.4067,237416.0
2021-01-27 12:50:00,22.48,22.6,22.48,22.58,168536.0,20.4067,20.5157,20.4067,20.4975,168536.0
2021-01-27 13:00:00,22.58,22.62,22.49,22.5,142410.0,20.4975,20.5338,20.4158,20.4249,142410.0
2021-01-27 13:10:00,22.5,22.54,22.44,22.48,140388.0,20.4249,20.4612,20.3704,20.4067,140388.0
2021-01-27 13:20:00,22.48,22.58,22.45,22.58,189733.0,20.4067,20.4975,20.3795,20.4975,189733.0
2021-01-27 13:30:00,22.56,22.58,22.38,22.42,165095.0,20.4793,20.4975,20.3159,20.3523,165095.0
2021-01-27 13:40:00,22.42,22.46,22.33,22.34,220172.0,20.3523,20.3886,20.2706,20.2796,220172.0
2021-01-27 13:50:00,22.34,22.4,22.26,22.34,234265.0,20.2796,20.3341,20.207,20.2796,234265.0
2021-01-27 14:00:00,22.36,22.45,22.3,22.33,158969.0,20.2978,20.3795,20.2433,20.2706,158969.0
2021-01-27 14:10:00,22.33,22.42,22.26,22.29,208013.0,20.2706,20.3523,20.207,20.2342,208013.0
2021-01-27 14:20:00,22.29,22.35,22.23,22.29,209476.0,20.2342,20.2887,20.1798,20.2342,209476.0
2021-01-27 14:30:00,22.29,22.31,22.1,22.19,239211.0,20.2342,20.2524,20.0618,20.1435,239211.0
2021-01-27 14:40:00,22.19,22.29,22.1,22.13,214346.0,20.1435,20.2342,20.0618,20.089,214346.0
2021-01-27 14:50:00,22.13,22.15,22.01,22.02,419083.0,20.089,20.1072,19.9801,19.9891,419083.0
2021-01-27 15:00:00,22.03,22.06,21.94,22.03,275916.0,19.9982,20.0255,19.9165,19.9982,275916.0
2021-01-27 15:10:00,22.04,22.14,22.02,22.02,196892.0,20.0073,20.0981,19.9891,19.9891,196892.0
2021-01-27 15:20:00,22.02,22.06,21.91,21.94,270639.0,19.9891,20.0255,19.8893,19.9165,270639.0
2021-01-27 15:30:00,21.93,22.0,21.77,21.84,421914.0,19.9074,19.971,19.7622,19.8257,421914.0
2021-01-27 15:40:00,21.83,21.94,21.81,21.93,510381.0,19.8167,19.9165,19.7985,19.9074,510381.0
2021-01-27 15:50:00,21.92,21.97,21.77,21.83,1281450.0,19.8984,19.9438,19.7622,19.8167,1281450.0
2021-01-28 09:30:00,22.12,22.45,22.08,22.33,422876.0,20.0799,20.3795,20.0436,20.2706,422876.0
2021-01-28 09:40:00,22.33,22.76,22.32,22.54,353459.0,20.2706,20.6609,20.2615,20.4612,353459.0
2021-01-28 09:50:00,22.54,22.6,22.15,22.2,342215.0,20.4612,20.5157,20.1072,20.1525,342215.0
2021-01-28 10:00:00,22.21,22.34,22.1,22.23,209167.0,20.1616,20.2796,20.0618,20.1798,209167.0
2021-01-28 10:10:00,22.24,22.32,22.06,22.07,306681.0,20.1889,20.2615,20.0255,20.0345,306681.0
2021-01-28 10:20:00,22.07,22.23,22.01,22.19,216768.0,20.0345,20.1798,19.9801,20.1435,216768.0
2021-01-28 10:30:00,22.18,22.24,22.06,22.08,250571.0,20.1344,20.1889,20.0255,20.0436,250571.0
2021-01-28 10:40:00,22.09,22.17,21.97,22.16,254731.0,20.0527,20.1253,19.9438,20.1162,254731.0
2021-01-28 10:50:00,22.16,22.34,22.08,22.28,247064.0,20.1162,20.2796,20.0436,20.2252,247064.0
2021-01-28 11:00:00,22.28,22.49,22.26,22.48,218623.0,20.2252,20.4158,20.207,20.4067,218623.0
2021-01-28 11:10:00,22.48,22.66,22.46,22.62,351464.0,20.4067,20.5701,20.3886,20.5338,351464.0
2021-01-28 11:20:00,22.62,22.65,22.32,22.33,256440.0,20.5338,20.561,20.2615,20.2706,256440.0
2021-01-28 11:30:00,22.33,22.54,22.26,22.44,213711.0,20.2706,20.4612,20.207,20.3704,213711.0
2021-01-28 11:40:00,22.44,22.6,22.4,22.56,107048.0,20.3704,20.5157,20.3341,20.4793,107048.0
2021-01-28 11:50:00,22.55,22.62,22.49,22.52,144509.0,20.4703,20.5338,20.4158,20.443,144509.0
2021-01-28 12:00:00,22.52,22.57,22.49,22.51,195460.0,20.443,20.4884,20.4158,20.434,195460.0
2021-01-28 12:10:00,22.51,22.52,22.4,22.5,144921.0,20.434,20.443,20.3341,20.4249,144921.0
2021-01-28 12:20:00,22.5,22.51,22.45,22.46,84036.0,20.4249,20.434,20.3795,20.3886,84036.0
2021-01-28 12:30:00,22.46,22.5,22.37,22.39,75155.0,20.3886,20.4249,20.3069,20.325,75155.0
2021-01-28 12:40:00,22.39,22.46,22.35,22.46,65279.0,20.325,20.3886,20.2887,20.3886,65279.0
2021-01-28 12:50:00,22.46,22.46,22.38,22.39,68924.0,20.3886,20.3886,20.3159,20.325,68924.0
2021-01-28 13:00:00,22.38,22.46,22.37,22.41,118282.0,20.3159,20.3886,20.3069,20.3432,118282.0
2021-01-28 13:10:00,22.4,22.41,22.33,22.36,108585.0,20.3341,20.3432,20.2706,20.2978,108585.0
2021-01-28 13:20:00,22.35,22.5,22.35,22.48,143051.0,20.2887,20.4249,20.2887,20.4067,143051.0
2021-01-28 13:30:00,22.48,22.6,22.46,22.59,234662.0,20.4067,20.5157,20.3886,20.5066,234662.0
2021-01-28 13:40:00,22.59,22.61,22.5,22.52,120015.0,20.5066,20.5247,20.4249,20.443,120015.0
2021-01-28 13:50:00,22.52,22.63,22.5,22.61,83895.0,20.443,20.5429,20.4249,20.5247,83895.0
2021-01-28 14:00:00,22.62,22.68,22.59,22.65,243203.0,20.5338,20.5883,20.5066,20.561,243203.0
2021-01-28 14:10:00,22.64,22.74,22.61,22.73,455723.0,20.552,20.6427,20.5247,20.6337,455723.0
2021-01-28 14:20:00,22.73,22.83,22.72,22.8,306645.0,20.6337,20.7244,20.6246,20.6972,306645.0
2021-01-28 14:30:00,22.8,22.93,22.79,22.92,565609.0,20.6972,20.8152,20.6881,20.8061,565609.0
2021-01-28 14:40:00,22.93,22.96,22.79,22.88,250002.0,20.8152,20.8424,20.6881,20.7698,250002.0
2021-01-28 14:50:00,22.88,22.95,22.85,22.9,680781.0,20.7698,20.8334,20.7426,20.788,680781.0
2021-01-28 15:00:00,22.9,22.94,22.81,22.82,270194.0,20.788,20.8243,20.7063,20.7154,270194.0
2021-01-28 15:10:00,22.82,22.82,22.67,22.73,193502.0,20.7154,20.7154,20.5792,20.6337,193502.0
2021-01-28 15:20:00,22.72,22.74,22.64,22.66,148714.0,20.6246,20.6427,20.552,20.5701,148714.0
2021-01-28 15:30:00,22.66,22.76,22.64,22.69,216267.0,20.5701,20.6609,20.552,20.5974,216267.0
2021-01-28 15:40:00,22.68,22.74,22.61,22.73,537955.0,20.5883,20.6427,20.5247,20.6337,537955.0
2021-01-28 15:50:00,22.74,22.76,22.64,22.64,1111197.0,20.6427,20.6609,20.552,20.552,1111197.0
2021-01-29 09:30:00,22.4,22.59,22.22,22.26,433783.0,20.3341,20.5066,20.1707,20.207,433783.0
2021-01-29 09:40:00,22.26,22.49,22.21,22.3,213801.0,20.207,20.4158,20.1616,20.2433,213801.0
2021-01-29 09:50:00,22.3,22.62,22.29,22.59,242471.0,20.2433,20.5338,20.2342,20.5066,242471.0
2021-01-29 10:00:00,22.6,22.74,22.56,22.73,186134.0,20.5157,20.6427,20.4793,20.6337,186134.0
2021-01-29 10:10:00,22.73,22.78,22.69,22.73,340487.0,20.6337,20.6791,20.5974,20.6337,340487.0
2021-01-29 10:20:00,22.72,22.78,22.65,22.73,212138.0,20.6246,20.6791,20.561,20.6337,212138.0
2021-01-29 10:30:00,22.73,22.83,22.55,22.55,260603.0,20.6337,20.7244,20.4703,20.4703,260603.0
2021-01-29 10:40:00,22.54,22.63,22.48,22.56,140383.0,20.4612,20.5429,20.4067,20.4793,140383.0
2021-01-29 10:50:00,22.55,22.6,22.5,22.58,106934.0,20.4703,20.5157,20.4249,20.4975,106934.0
2021-01-29 11:00:00,22.58,22.66,22.5,22.65,114249.0,20.4975,20.5701,20.4249,20.561,114249.0
2021-01-29 11:10:00,22.65,22.68,22.58,22.68,304940.0,20.561,20.5883,20.4975,20.5883,304940.0
2021-01-29 11:20:00,22.68,22.69,22.41,22.44,371411.0,20.5883,20.5974,20.3432,20.3704,371411.0
2021-01-29 11:30:00,22.43,22.5,22.29,22.35,178589.0,20.3613,20.4249,20.2342,20.2887,178589.0
2021-01-29 11:40:00,22.35,22.37,22.22,22.28,278027.0,20.2887,20.3069,20.1707,20.2252,278027.0
2021-01-29 11:50:00,22.28,22.45,22.26,22.45,121228.0,20.2252,20.3795,20.207,20.3795,121228.0
2021-01-29 12:00:00,22.45,22.46,22.34,22.36,152491.0,20.3795,20.3886,20.2796,20.2978,152491.0
2021-01-29 12:10:00,22.36,22.4,22.29,22.33,242818.0,20.2978,20.3341,20.2342,20.2706,242818.0
2021-01-29 12:20:00,22.33,22.33,22.25,22.3,186109.0,20.2706,20.2706,20.1979,20.2433,186109.0
2021-01-29 12:30:00,22.3,22.35,22.12,22.16,177797.0,20.2433,20.2887,20.0799,20.1162,177797.0
2021-01-29 12:40:00,22.16,22.27,22.02,22.02,169380.0,20.1162,20.2161,19.9891,19.9891,169380.0
2021-01-29 12:50:00,22.02,22.22,22.02,22.08,166377.0,19.9891,20.1707,19.9891,20.0436,166377.0
2021-01-29 13:00:00,22.08,22.23,22.06,22.14,119805.0,20.0436,20.1798,20.0255,20.0981,119805.0
2021-01-29 13:10:00,22.14,22.16,22.0,22.01,146507.0,20.0981,20.1162,19.971,19.9801,146507.0
2021-01-29 13:20:00,22.02,22.26,22.01,22.25,123514.0,19.9891,20.207,19.9801,20.1979,123514.0
2021-01-29 13:30:00,22.24,22.24,22.17,22.19,118758.0,20.1889,20.1889,20.1253,20.1435,118758.0
2021-01-29 13:40:00,22.18,22.25,22.11,22.13,115085.0,20.1344,20.1979,20.0708,20.089,115085.0
2021-01-29 13:50:00,22.13,22.18,22.06,22.1,122640.0,20.089,20.1344,20.0255,20.0618,122640.0
2021-01-29 14:00:00,22.1,22.28,22.08,22.27,123950.0,20.0618,20.2252,20.0436,20.2161,123950.0
2021-01-29 14:10:00,22.28,22.3,22.24,22.26,196280.0,20.2252,20.2433,20.1889,20.207,196280.0
2021-01-29 14:20:00,22.25,22.26,22.14,22.14,449291.0,20.1979,20.207,20.0981,20.0981,449291.0
2021-01-29 14:30:00,22.14,22.15,22.02,22.14,161861.0,20.0981,20.1072,19.9891,20.0981,161861.0
2021-01-29 14:40:00,22.14,22.2,22.07,22.12,133028.0,20.0981,20.1525,20.0345,20.0799,133028.0
2021-01-29 14:50:00,22.13,22.18,22.11,22.13,107686.0,20.089,20.1344,20.0708,20.089,107686.0
2021-01-29 15:00:00,22.13,22.3,22.13,22.27,127612.0,20.089,20.2433,20.089,20.2161,127612.0
2021-01-29 15:10:00,22.27,22.34,22.27,22.34,132460.0,20.2161,20.2796,20.2161,20.2796,132460.0
2021-01-29 15:20:00,22.34,22.42,22.34,22.35,151077.0,20.2796,20.3523,20.2796,20.2887,151077.0
2021-01-29 15:30:00,22.35,22.43,22.31,22.33,405833.0,20.2887,20.3613,20.2524,20.2706,405833.0
2021-01-29 15:40:00,22.34,22.34,22.18,22.25,431165.0,20.2796,20.2796,20.1344,20.1979,431165.0
2021-01-29 15:50:00,22.24,22.34,22.17,22.23,1832175.0,20.1889,20.2796,20.1253,20.1798,1832175.0
2021-02-01 09:30:00,22.5,22.58,22.27,22.38,449718.0,20.4249,20.4975,20.2161,20.3159,449718.0
2021-02-01 09:40:00,22.39,22.48,22.18,22.18,268674.0,20.325,20.4067,20.1344,20.1344,268674.0
2021-02-01 09:50:00,22.18,22.34,22.1,22.26,335903.0,20.1344,20.2796,20.0618,20.207,335903.0
2021-02-01 10:00:00,22.26,22.27,21.97,21.98,285122.0,20.207,20.2161,19.9438,19.9528,285122.0
2021-02-01 10:10:00,21.99,22.07,21.95,22.04,221781.0,19.9619,20.0345,19.9256,20.0073,221781.0
2021-02-01 10:20:00,22.05,22.08,21.99,22.0,169740.0,20.0164,20.0436,19.9619,19.971,169740.0
2021-02-01 10:30:00,22.0,22.11,21.88,21.89,191244.0,19.971,20.0708,19.8621,19.8711,191244.0
2021-02-01 10:40:00,21.89,22.04,21.86,21.96,217696.0,19.8711,20.0073,19.8439,19.9347,217696.0
2021-02-01 10:50:00,21.96,22.0,21.92,21.99,208478.0,19.9347,19.971,19.8984,19.9619,208478.0
2021-02-01 11:00:00,21.99,22.03,21.89,21.98,274604.0,19.9619,19.9982,19.8711,19.9528,274604.0
2021-02-01 11:10:00,21.98,22.02,21.94,21.98,197081.0,19.9528,19.9891,19.9165,19.9528,197081.0
2021-02-01 11:20:00,21.98,22.04,21.94,22.0,235882.0,19.9528,20.0073,19.9165,19.971,235882.0
2021-02-01 11:30:00,22.0,22.01,21.79,21.92,276428.0,19.971,19.9801,19.7804,19.8984,276428.0
2021-02-01 11:40:00,21.92,22.13,21.92,22.09,182513.0,19.8984,20.089,19.8984,20.0527,182513.0
2021-02-01 11:50:00,22.08,22.15,22.05,22.1,197743.0,20.0436,20.1072,20.0164,20.0618,197743.0
2021-02-01 12:00:00,22.1,22.13,21.97,21.97,230002.0,20.0618,20.089,19.9438,19.9438,230002.0
2021-02-01 12:10:00,21.97,21.98,21.85,21.86,174148.0,19.9438,19.9528,19.8348,19.8439,174148.0
2021-02-01 12:20:00,21.86,21.94,21.84,21.92,126209.0,19.8439,19.9165,19.8257,19.8984,126209.0
2021-02-01 12:30:00,21.92,21.99,21.89,21.89,152005.0,19.8984,19.9619,19.8711,19.8711,152005.0
2021-02-01 12:40:00,21.9,22.01,21.89,22.0,121674.0,19.8802,19.9801,19.8711,19.971,121674.0
2021-02-01 12:50:00,22.0,22.04,21.96,22.03,74071.0,19.971,20.0073,19.9347,19.9982,74071.0
2021-02-01 13:00:00,22.04,22.08,21.97,22.02,198665.0,20.0073,20.0436,19.9438,19.9891,198665.0
2021-02-01 13:10:00,22.03,22.09,22.02,22.03,83008.0,19.9982,20.0527,19.9891,19.9982,83008.0
2021-02-01 13:20:00,22.04,22.09,22.01,22.07,126708.0,20.0073,20.0527,19.9801,20.0345,126708.0
2021-02-01 13:30:00,22.07,22.14,22.07,22.13,108180.0,20.0345,20.0981,20.0345,20.089,108180.0
2021-02-01 13:40:00,22.13,22.14,22.07,22.09,194662.0,20.089,20.0981,20.0345,20.0527,194662.0
2021-02-01 13:50:00,22.09,22.17,22.09,22.16,150395.0,20.0527,20.1253,20.0527,20.1162,150395.0
2021-02-01 14:00:00,22.16,22.22,22.13,22.2,96226.0,20.1162,20.1707,20.089,20.1525,96226.0
2021-02-01 14:10:00,22.2,22.23,22.17,22.21,73812.0,20.1525,20.1798,20.1253,20.1616,73812.0
2021-02-01 14:20:00,22.21,22.3,22.2,22.27,165240.0,20.1616,20.2433,20.1525,20.2161,165240.0
2021-02-01 14:30:00,22.27,22.36,22.26,22.35,141792.0,20.2161,20.2978,20.207,20.2887,141792.0
2021-02-01 14:40:00,22.35,22.39,22.34,22.36,115288.0,20.2887,20.325,20.2796,20.2978,115288.0
2021-02-01 14:50:00,22.37,22.39,22.27,22.3,93272.0,20.3069,20.325,20.2161,20.2433,93272.0
2021-02-01 15:00:00,22.29,22.36,22.27,22.36,142148.0,20.2342,20.2978,20.2161,20.2978,142148.0
2021-02-01 15:10:00,22.36,22.37,22.23,22.3,480040.0,20.2978,20.3069,20.1798,20.2433,480040.0
2021-02-01 15:20:00,22.3,22.33,22.23,22.25,216893.0,20.2433,20.2706,20.1798,20.1979,216893.0
2021-02-01 15:30:00,22.25,22.27,22.19,22.2,221662.0,20.1979,20.2161,20.1435,20.1525,221662.0
2021-02-01 15:40:00,22.2,22.23,22.17,22.21,295699.0,20.1525,20.1798,20.1253,20.1616,295699.0
2021-02-01 15:50:00,22.2,22.27,22.16,22.17,749772.0,20.1525,20.2161,20.1162,20.1253,749772.0
2021-02-02 09:30:00,22.75,23.0,22.54,22.82,705743.0,20.6518,20.8788,20.4612,20.7154,705743.0
2021-02-02 09:40:00,22.81,22.84,22.49,22.5,448918.0,20.7063,20.7335,20.4158,20.4249,448918.0
2021-02-02 09:50:00,22.51,22.69,22.5,22.62,299009.0,20.434,20.5974,20.4249,20.5338,299009.0
2021-02-02 10:00:00,22.63,22.76,22.63,22.69,265429.0,20.5429,20.6609,20.5429,20.5974,265429.0
2021-02-02 10:10:00,22.69,22.76,22.55,22.75,179629.0,20.5974,20.6609,20.4703,20.6518,179629.0
2021-02-02 10:20:00,22.75,22.89,22.62,22.63,278425.0,20.6518,20.7789,20.5338,20.5429,278425.0
2021-02-02 10:30:00,22.63,22.82,22.63,22.71,507382.0,20.5429,20.7154,20.5429,20.6155,507382.0
2021-02-02 10:40:00,22.71,22.93,22.7,22.93,283493.0,20.6155,20.8152,20.6064,20.8152,283493.0
2021-02-02 10:50:00,22.93,23.0,22.9,22.99,257941.0,20.8152,20.8788,20.788,20.8697,257941.0
2021-02-02 11:00:00,22.98,23.09,22.94,22.95,295447.0,20.8606,20.9605,20.8243,20.8334,295447.0
2021-02-02 11:10:00,22.95,22.98,22.89,22.97,280412.0,20.8334,20.8606,20.7789,20.8515,280412.0
2021-02-02 11:20:00,22.97,23.0,22.78,22.87,258290.0,20.8515,20.8788,20.6791,20.7607,258290.0
2021-02-02 11:30:00,22.86,22.91,22.77,22.8,183995.0,20.7517,20.7971,20.67,20.6972,183995.0
2021-02-02 11:40:00,22.8,22.82,22.63,22.66,299122.0,20.6972,20.7154,20.5429,20.5701,299122.0
2021-02-02 11:50:00,22.66,22.76,22.66,22.73,141748.0,20.5701,20.6609,20.5701,20.6337,141748.0
2021-02-02 12:00:00,22.73,22.74,22.56,22.59,292027.0,20.6337,20.6427,20.4793,20.5066,292027.0
2021-02-02 12:10:00,22.59,22.6,22.47,22.48,142659.0,20.5066,20.5157,20.3976,20.4067,142659.0
2021-02-02 12:20:00,22.48,22.54,22.46,22.46,156493.0,20.4067,20.4612,20.3886,20.3886,156493.0
2021-02-02 12:30:00,22.47,22.51,22.36,22.39,177428.0,20.3976,20.434,20.2978,20.325,177428.0
2021-02-02 12:40:00,22.38,22.43,22.35,22.41,167446.0,20.3159,20.3613,20.2887,20.3432,167446.0
2021-02-02 12:50:00,22.41,22.42,22.37,22.41,203772.0,20.3432,20.3523,20.3069,20.3432,203772.0
2021-02-02 13:00:00,22.4,22.49,22.38,22.48,143324.0,20.3341,20.4158,20.3159,20.4067,143324.0
2021-02-02 13:10:00,22.48,22.53,22.45,22.46,156177.0,20.4067,20.4521,20.3795,20.3886,156177.0
2021-02-02 13:20:00,22.47,22.47,22.38,22.42,179221.0,20.3976,20.3976,20.3159,20.3523,179221.0
2021-02-02 13:30:00,22.41,22.51,22.41,22.5,156158.0,20.3432,20.434,20.3432,20.4249,156158.0
2021-02-02 13:40:00,22.49,22.57,22.48,22.53,110082.0,20.4158,20.4884,20.4067,20.4521,110082.0
2021-02-02 13:50:00,22.52,22.53,22.48,22.49,153038.0,20.443,20.4521,20.4067,20.4158,153038.0
2021-02-02 14:00:00,22.5,22.53,22.43,22.52,138011.0,20.4249,20.4521,20.3613,20.443,138011.0
2021-02-02 14:10:00,22.53,22.56,22.51,22.53,100135.0,20.4521,20.4793,20.434,20.4521,100135.0
2021-02-02 14:20:00,22.53,22.55,22.5,22.53,91258.0,20.4521,20.4703,20.4249,20.4521,91258.0
2021-02-02 14:30:00,22.53,22.6,22.49,22.59,148947.0,20.4521,20.5157,20.4158,20.5066,148947.0
2021-02-02 14:40:00,22.59,22.6,22.52,22.52,101527.0,20.5066,20.5157,20.443,20.443,101527.0
2021-02-02 14:50:00,22.52,22.62,22.48,22.62,164642.0,20.443,20.5338,20.4067,20.5338,164642.0
2021-02-02 15:00:00,22.61,22.7,22.6,22.7,140687.0,20.5247,20.6064,20.5157,20.6064,140687.0
2021-02-02 15:10:00,22.7,22.71,22.62,22.66,211619.0,20.6064,20.6155,20.5338,20.5701,211619.0
2021-02-02 15:20:00,22.66,22.66,22.61,22.63,153236.0,20.5701,20.5701,20.5247,20.5429,153236.0
2021-02-02 15:30:00,22.63,22.68,22.58,22.59,192594.0,20.5429,20.5883,20.4975,20.5066,192594.0
2021-02-02 15:40:00,22.59,22.6,22.53,22.56,343293.0,20.5066,20.5157,20.4521,20.4793,343293.0
2021-02-02 15:50:00,22.56,22.58,22.49,22.5,600983.0,20.4793,20.4975,20.4158,20.4249,600983.0
2021-02-03 09:30:00,22.7,23.05,22.64,22.98,625933.0,20.6064,20.9241,20.552,20.8606,625933.0
2021-02-03 09:40:00,22.98,23.17,22.92,23.14,500829.0,20.8606,21.0331,20.8061,21.0058,500829.0
2021-02-03 09:50:00,23.14,23.22,23.01,23.19,179590.0,21.0058,21.0785,20.8878,21.0512,179590.0
2021-02-03 10:00:00,23.19,23.28,23.13,23.26,249281.0,21.0512,21.1329,20.9968,21.1148,249281.0
2021-02-03 10:10:00,23.27,23.43,23.26,23.35,290909.0,21.1239,21.2691,21.1148,21.1965,290909.0
2021-02-03 10:20:00,23.36,23.4,23.26,23.3,284410.0,21.2056,21.2419,21.1148,21.1511,284410.0
2021-02-03 10:30:00,23.3,23.33,23.18,23.21,285691.0,21.1511,21.1783,21.0422,21.0694,285691.0
2021-02-03 10:40:00,23.2,23.47,23.15,23.46,210452.0,21.0603,21.3054,21.0149,21.2963,210452.0
2021-02-03 10:50:00,23.46,23.67,23.45,23.66,569877.0,21.2963,21.487,21.2873,21.4779,569877.0
2021-02-03 11:00:00,23.66,23.82,23.65,23.76,521058.0,21.4779,21.6231,21.4688,21.5687,521058.0
2021-02-03 11:10:00,23.76,23.76,23.59,23.62,343322.0,21.5687,21.5687,21.4143,21.4416,343322.0
2021-02-03 11:20:00,23.62,23.67,23.52,23.58,607588.0,21.4416,21.487,21.3508,21.4053,607588.0
2021-02-03 11:30:00,23.58,23.8,23.57,23.79,487327.0,21.4053,21.605,21.3962,21.5959,487327.0
2021-02-03 11:40:00,23.79,24.15,23.78,24.09,822218.0,21.5959,21.9227,21.5868,21.8682,822218.0
2021-02-03 11:50:00,24.08,24.18,24.07,24.12,348701.0,21.8592,21.9499,21.8501,21.8955,348701.0
2021-02-03 12:00:00,24.12,24.12,23.9,23.95,375428.0,21.8955,21.8955,21.6958,21.7411,375428.0
2021-02-03 12:10:00,23.95,24.01,23.9,24.0,328576.0,21.7411,21.7956,21.6958,21.7865,328576.0
2021-02-03 12:20:00,24.0,24.0,23.9,23.94,179562.0,21.7865,21.7865,21.6958,21.7321,179562.0
2021-02-03 12:30:00,23.93,23.94,23.86,23.88,180701.0,21.723,21.7321,21.6594,21.6776,180701.0
2021-02-03 12:40:00,23.89,24.0,23.88,23.95,148689.0,21.6867,21.7865,21.6776,21.7411,148689.0
2021-02-03 12:50:00,23.94,24.01,23.82,23.84,172793.0,21.7321,21.7956,21.6231,21.6413,172793.0
2021-02-03 13:00:00,23.84,23.9,23.8,23.88,151840.0,21.6413,21.6958,21.605,21.6776,151840.0
2021-02-03 13:10:00,23.88,23.89,23.81,23.83,232884.0,21.6776,21.6867,21.6141,21.6322,232884.0
2021-02-03 13:20:00,23.83,23.84,23.7,23.72,345623.0,21.6322,21.6413,21.5142,21.5324,345623.0
2021-02-03 13:30:00,23.72,23.79,23.7,23.78,153118.0,21.5324,21.5959,21.5142,21.5868,153118.0
2021-02-03 13:40:00,23.78,23.82,23.76,23.82,97301.0,21.5868,21.6231,21.5687,21.6231,97301.0
2021-02-03 13:50:00,23.82,23.83,23.75,23.77,95043.0,21.6231,21.6322,21.5596,21.5777,95043.0
2021-02-03 14:00:00,23.77,23.94,23.76,23.94,226266.0,21.5777,21.7321,21.5687,21.7321,226266.0
2021-02-03 14:10:00,23.94,23.95,23.9,23.93,124209.0,21.7321,21.7411,21.6958,21.723,124209.0
2021-02-03 14:20:00,23.93,23.98,23.92,23.95,102483.0,21.723,21.7684,21.7139,21.7411,102483.0
2021-02-03 14:30:00,23.95,24.03,23.92,24.0,194209.0,21.7411,21.8138,21.7139,21.7865,194209.0
2021-02-03 14:40:00,24.01,24.1,24.0,24.05,156859.0,21.7956,21.8773,21.7865,21.8319,156859.0
2021-02-03 14:50:00,24.04,24.11,24.01,24.1,169441.0,21.8228,21.8864,21.7956,21.8773,169441.0
2021-02-03 15:00:00,24.1,24.13,24.06,24.11,232118.0,21.8773,21.9045,21.841,21.8864,232118.0
2021-02-03 15:10:00,24.11,24.17,24.06,24.13,293342.0,21.8864,21.9409,21.841,21.9045,293342.0
2021-02-03 15:20:00,24.12,24.13,23.98,24.0,477124.0,21.8955,21.9045,21.7684,21.7865,477124.0
2021-02-03 15:30:00,23.99,24.14,23.98,24.05,339128.0,21.7775,21.9136,21.7684,21.8319,339128.0
2021-02-03 15:40:00,24.05,24.13,24.04,24.13,511933.0,21.8319,21.9045,21.8228,21.9045,511933.0
2021-02-03 15:50:00,24.13,24.25,24.12,24.18,1901640.0,21.9045,22.0135,21.8955,21.9499,1901640.0
2021-02-04 09:30:00,24.34,24.35,23.95,23.99,539901.0,22.0952,22.1043,21.7411,21.7775,539901.0
2021-02-04 09:40:00,24.0,24.2,23.93,24.18,256019.0,21.7865,21.9681,21.723,21.9499,256019.0
2021-02-04 09:50:00,24.17,24.24,24.05,24.21,262250.0,21.9409,22.0044,21.8319,21.9772,262250.0
2021-02-04 10:00:00,24.21,24.32,24.14,24.18,180356.0,21.9772,22.077,21.9136,21.9499,180356.0
2021-02-04 10:10:00,24.17,24.18,23.98,24.04,216155.0,21.9409,21.9499,21.7684,21.8228,216155.0
2021-02-04 10:20:00,24.05,24.05,23.74,23.74,226837.0,21.8319,21.8319,21.5505,21.5505,226837.0
2021-02-04 10:30:00,23.74,23.95,23.74,23.95,167105.0,21.5505,21.7411,21.5505,21.7411,167105.0
2021-02-04 10:40:00,23.96,23.97,23.82,23.92,258067.0,21.7502,21.7593,21.6231,21.7139,258067.0
2021-02-04 10:50:00,23.92,24.08,23.91,24.05,780194.0,21.7139,21.8592,21.7048,21.8319,780194.0
2021-02-04 11:00:00,24.04,24.21,24.01,24.13,121066.0,21.8228,21.9772,21.7956,21.9045,121066.0
2021-02-04 11:10:00,24.13,24.21,24.13,24.2,163862.0,21.9045,21.9772,21.9045,21.9681,163862.0
2021-02-04 11:20:00,24.21,24.31,24.21,24.23,167434.0,21.9772,22.0679,21.9772,21.9953,167434.0
2021-02-04 11:30:00,24.22,24.24,24.16,24.21,167779.0,21.9862,22.0044,21.9318,21.9772,167779.0
2021-02-04 11:40:00,24.21,24.46,24.18,24.46,490751.0,21.9772,22.2041,21.9499,22.2041,490751.0
2021-02-04 11:50:00,24.46,24.47,24.38,24.43,170623.0,22.2041,22.2132,22.1315,22.1769,170623.0
2021-02-04 12:00:00,24.43,24.45,24.37,24.45,187574.0,22.1769,22.195,22.1224,22.195,187574.0
2021-02-04 12:10:00,24.45,24.52,24.42,24.51,234779.0,22.195,22.2586,22.1678,22.2495,234779.0
2021-02-04 12:20:00,24.51,24.64,24.49,24.64,433493.0,22.2495,22.3675,22.2313,22.3675,433493.0
2021-02-04 12:30:00,24.64,24.76,24.56,24.72,410588.0,22.3675,22.4764,22.2949,22.4401,410588.0
2021-02-04 12:40:00,24.73,24.8,24.63,24.79,305318.0,22.4492,22.5127,22.3584,22.5037,305318.0
2021-02-04 12:50:00,24.78,24.79,24.67,24.71,250453.0,22.4946,22.5037,22.3947,22.4311,250453.0
2021-02-04 13:00:00,24.71,24.8,24.69,24.72,239012.0,22.4311,22.5127,22.4129,22.4401,239012.0
2021-02-04 13:10:00,24.73,24.8,24.7,24.78,257825.0,22.4492,22.5127,22.422,22.4946,257825.0
2021-02-04 13:20:00,24.79,24.95,24.76,24.85,484809.0,22.5037,22.6489,22.4764,22.5581,484809.0
2021-02-04 13:30:00,24.85,24.91,24.8,24.85,237599.0,22.5581,22.6126,22.5127,22.5581,237599.0
2021-02-04 13:40:00,24.84,24.86,24.7,24.75,208445.0,22.5491,22.5672,22.422,22.4674,208445.0
2021-02-04 13:50:00,24.75,24.83,24.72,24.81,141025.0,22.4674,22.54,22.4401,22.5218,141025.0
2021-02-04 14:00:00,24.8,24.89,24.8,24.83,201068.0,22.5127,22.5944,22.5127,22.54,201068.0
2021-02-04 14:10:00,24.83,24.92,24.82,24.89,234155.0,22.54,22.6217,22.5309,22.5944,234155.0
2021-02-04 14:20:00,24.89,24.9,24.77,24.84,211235.0,22.5944,22.6035,22.4855,22.5491,211235.0
2021-02-04 14:30:00,24.83,24.84,24.74,24.76,174813.0,22.54,22.5491,22.4583,22.4764,174813.0
2021-02-04 14:40:00,24.76,24.79,24.73,24.78,153419.0,22.4764,22.5037,22.4492,22.4946,153419.0
2021-02-04 14:50:00,24.79,24.83,24.76,24.83,124909.0,22.5037,22.54,22.4764,22.54,124909.0
2021-02-04 15:00:00,24.82,24.83,24.75,24.82,150828.0,22.5309,22.54,22.4674,22.5309,150828.0
2021-02-04 15:10:00,24.82,24.82,24.65,24.69,167464.0,22.5309,22.5309,22.3766,22.4129,167464.0
2021-02-04 15:20:00,24.68,24.7,24.63,24.67,177467.0,22.4038,22.422,22.3584,22.3947,177467.0
2021-02-04 15:30:00,24.67,24.68,24.61,24.63,194472.0,22.3947,22.4038,22.3403,22.3584,194472.0
2021-02-04 15:40:00,24.63,24.76,24.63,24.73,422589.0,22.3584,22.4764,22.3584,22.4492,422589.0
2021-02-04 15:50:00,24.73,24.84,24.7,24.81,903535.0,22.4492,22.5491,22.422,22.5218,903535.0
2021-02-05 09:30:00,25.21,25.49,25.15,25.33,714718.0,22.8849,23.1391,22.8305,22.9939,714718.0
2021-02-05 09:40:00,25.33,25.65,25.33,25.51,679264.0,22.9939,23.2844,22.9939,23.1573,679264.0
2021-02-05 09:50:00,25.5,25.51,25.34,25.38,285379.0,23.1482,23.1573,23.0029,23.0393,285379.0
2021-02-05 10:00:00,25.37,25.45,25.26,25.32,374488.0,23.0302,23.1028,22.9303,22.9848,374488.0
2021-02-05 10:10:00,25.31,25.35,25.1,25.13,286131.0,22.9757,23.012,22.7851,22.8123,286131.0
2021-02-05 10:20:00,25.13,25.32,25.11,25.32,245239.0,22.8123,22.9848,22.7942,22.9848,245239.0
2021-02-05 10:30:00,25.32,25.51,25.3,25.49,267237.0,22.9848,23.1573,22.9666,23.1391,267237.0
2021-02-05 10:40:00,25.49,25.59,25.46,25.5,289747.0,23.1391,23.2299,23.1119,23.1482,289747.0
2021-02-05 10:50:00,25.5,25.55,25.39,25.47,363928.0,23.1482,23.1936,23.0483,23.121,363928.0
2021-02-05 11:00:00,25.48,25.5,25.36,25.39,161742.0,23.13,23.1482,23.0211,23.0483,161742.0
2021-02-05 11:10:00,25.39,25.42,25.23,25.25,192000.0,23.0483,23.0756,22.9031,22.9212,192000.0
2021-02-05 11:20:00,25.25,25.38,25.22,25.32,204303.0,22.9212,23.0393,22.894,22.9848,204303.0
2021-02-05 11:30:00,25.32,25.34,25.23,25.29,179905.0,22.9848,23.0029,22.9031,22.9576,179905.0
2021-02-05 11:40:00,25.3,25.35,25.27,25.28,172322.0,22.9666,23.012,22.9394,22.9485,172322.0
2021-02-05 11:50:00,25.28,25.31,25.24,25.26,139659.0,22.9485,22.9757,22.9122,22.9303,139659.0
2021-02-05 12:00:00,25.26,25.26,25.18,25.19,107635.0,22.9303,22.9303,22.8577,22.8668,107635.0
2021-02-05 12:10:00,25.18,25.28,25.18,25.26,165363.0,22.8577,22.9485,22.8577,22.9303,165363.0
2021-02-05 12:20:00,25.26,25.27,25.22,25.24,82208.0,22.9303,22.9394,22.894,22.9122,82208.0
2021-02-05 12:30:00,25.24,25.24,25.15,25.19,93289.0,22.9122,22.9122,22.8305,22.8668,93289.0
2021-02-05 12:40:00,25.18,25.2,25.1,25.12,162742.0,22.8577,22.8759,22.7851,22.8032,162742.0
2021-02-05 12:50:00,25.12,25.2,25.11,25.17,132578.0,22.8032,22.8759,22.7942,22.8486,132578.0
2021-02-05 13:00:00,25.16,25.18,25.07,25.07,126293.0,22.8395,22.8577,22.7578,22.7578,126293.0
2021-02-05 13:10:00,25.08,25.14,25.03,25.13,209850.0,22.7669,22.8214,22.7215,22.8123,209850.0
2021-02-05 13:20:00,25.13,25.17,25.09,25.16,91008.0,22.8123,22.8486,22.776,22.8395,91008.0
2021-02-05 13:30:00,25.15,25.23,25.15,25.21,162134.0,22.8305,22.9031,22.8305,22.8849,162134.0
2021-02-05 13:40:00,25.21,25.21,25.0,25.06,181570.0,22.8849,22.8849,22.6943,22.7488,181570.0
2021-02-05 13:50:00,25.06,25.13,25.06,25.09,73062.0,22.7488,22.8123,22.7488,22.776,73062.0
2021-02-05 14:00:00,25.09,25.15,25.07,25.1,93554.0,22.776,22.8305,22.7578,22.7851,93554.0
2021-02-05 14:10:00,25.11,25.12,25.02,25.05,111742.0,22.7942,22.8032,22.7125,22.7397,111742.0
2021-02-05 14:20:00,25.04,25.08,25.0,25.04,136623.0,22.7306,22.7669,22.6943,22.7306,136623.0
2021-02-05 14:30:00,25.04,25.07,24.93,24.96,273117.0,22.7306,22.7578,22.6308,22.658,273117.0
2021-02-05 14:40:00,24.96,24.97,24.9,24.96,166984.0,22.658,22.6671,22.6035,22.658,166984.0
2021-02-05 14:50:00,24.96,25.0,24.88,24.99,442136.0,22.658,22.6943,22.5854,22.6852,442136.0
2021-02-05 15:00:00,24.99,24.99,24.86,24.88,175921.0,22.6852,22.6852,22.5672,22.5854,175921.0
2021-02-05 15:10:00,24.88,24.92,24.85,24.88,185339.0,22.5854,22.6217,22.5581,22.5854,185339.0
2021-02-05 15:20:00,24.88,24.94,24.88,24.92,133818.0,22.5854,22.6398,22.5854,22.6217,133818.0
2021-02-05 15:30:00,24.91,25.0,24.91,24.97,144728.0,22.6126,22.6943,22.6126,22.6671,144728.0
2021-02-05 15:40:00,24.96,25.01,24.94,24.96,208072.0,22.658,22.7034,22.6398,22.658,208072.0
2021-02-05 15:50:00,24.96,25.04,24.94,25.0,754990.0,22.658,22.7306,22.6398,22.6943,754990.0
2021-02-08 09:30:00,25.45,25.76,25.34,25.7,605480.0,23.2139,23.4967,23.1136,23.442,605480.0
2021-02-08 09:40:00,25.7,25.83,25.65,25.81,307540.0,23.442,23.5605,23.3963,23.5423,307540.0
2021-02-08 09:50:00,25.81,25.92,25.71,25.72,191949.0,23.5423,23.6426,23.4511,23.4602,191949.0
2021-02-08 10:00:00,25.71,25.88,25.71,25.8,208229.0,23.4511,23.6061,23.4511,23.5332,208229.0
2021-02-08 10:10:00,25.79,26.03,25.76,26.02,374794.0,23.524,23.743,23.4967,23.7338,374794.0
2021-02-08 10:20:00,26.01,26.07,25.95,26.05,235108.0,23.7247,23.7794,23.67,23.7612,235108.0
2021-02-08 10:30:00,26.04,26.06,25.9,25.97,267924.0,23.7521,23.7703,23.6244,23.6882,267924.0
2021-02-08 10:40:00,25.97,26.17,25.94,26.11,290078.0,23.6882,23.8707,23.6609,23.8159,290078.0
2021-02-08 10:50:00,26.11,26.12,25.91,25.94,208881.0,23.8159,23.825,23.6335,23.6609,208881.0
2021-02-08 11:00:00,25.94,26.08,25.94,26.08,124412.0,23.6609,23.7886,23.6609,23.7886,124412.0
2021-02-08 11:10:00,26.07,26.09,25.94,25.97,224912.0,23.7794,23.7977,23.6609,23.6882,224912.0
2021-02-08 11:20:00,25.98,26.03,25.9,25.91,183880.0,23.6973,23.743,23.6244,23.6335,183880.0
2021-02-08 11:30:00,25.91,25.95,25.84,25.93,181543.0,23.6335,23.67,23.5696,23.6517,181543.0
2021-02-08 11:40:00,25.92,25.93,25.72,25.81,331419.0,23.6426,23.6517,23.4602,23.5423,331419.0
2021-02-08 11:50:00,25.81,25.85,25.79,25.8,78255.0,23.5423,23.5788,23.524,23.5332,78255.0
2021-02-08 12:00:00,25.8,25.85,25.79,25.81,91985.0,23.5332,23.5788,23.524,23.5423,91985.0
2021-02-08 12:10:00,25.82,25.99,25.81,25.99,131114.0,23.5514,23.7065,23.5423,23.7065,131114.0
2021-02-08 12:20:00,25.99,26.1,25.98,26.09,216562.0,23.7065,23.8068,23.6973,23.7977,216562.0
2021-02-08 12:30:00,26.09,26.1,26.04,26.05,132496.0,23.7977,23.8068,23.7521,23.7612,132496.0
2021-02-08 12:40:00,26.05,26.07,25.98,26.01,94109.0,23.7612,23.7794,23.6973,23.7247,94109.0
2021-02-08 12:50:00,26.02,26.04,25.94,25.96,101438.0,23.7338,23.7521,23.6609,23.6791,101438.0
2021-02-08 13:00:00,25.96,25.96,25.89,25.95,152555.0,23.6791,23.6791,23.6153,23.67,152555.0
2021-02-08 13:10:00,25.95,26.0,25.93,25.97,112393.0,23.67,23.7156,23.6517,23.6882,112393.0
2021-02-08 13:20:00,25.97,26.0,25.95,25.97,186273.0,23.6882,23.7156,23.67,23.6882,186273.0
2021-02-08 13:30:00,25.98,26.05,25.94,26.04,546158.0,23.6973,23.7612,23.6609,23.7521,546158.0
2021-02-08 13:40:00,26.04,26.05,26.0,26.03,114045.0,23.7521,23.7612,23.7156,23.743,114045.0
2021-02-08 13:50:00,26.03,26.08,25.98,25.98,142373.0,23.743,23.7886,23.6973,23.6973,142373.0
2021-02-08 14:00:00,25.99,26.02,25.91,25.94,120096.0,23.7065,23.7338,23.6335,23.6609,120096.0
2021-02-08 14:10:00,25.94,26.01,25.9,25.97,277657.0,23.6609,23.7247,23.6244,23.6882,277657.0
2021-02-08 14:20:00,25.98,26.01,25.95,25.99,83425.0,23.6973,23.7247,23.67,23.7065,83425.0
2021-02-08 14:30:00,25.99,26.01,25.96,25.98,94141.0,23.7065,23.7247,23.6791,23.6973,94141.0
2021-02-08 14:40:00,25.99,26.01,25.95,26.0,100213.0,23.7065,23.7247,23.67,23.7156,100213.0
2021-02-08 14:50:00,26.0,26.06,25.97,26.04,218060.0,23.7156,23.7703,23.6882,23.7521,218060.0
2021-02-08 15:00:00,26.03,26.04,25.98,26.04,223577.0,23.743,23.7521,23.6973,23.7521,223577.0
2021-02-08 15:10:00,26.04,26.09,26.01,26.04,269391.0,23.7521,23.7977,23.7247,23.7521,269391.0
2021-02-08 15:20:00,26.04,26.11,26.01,26.1,237503.0,23.7521,23.8159,23.7247,23.8068,237503.0
2021-02-08 15:30:00,26.1,26.14,26.08,26.11,297691.0,23.8068,23.8433,23.7886,23.8159,297691.0
2021-02-08 15:40:00,26.11,26.11,25.99,25.99,405283.0,23.8159,23.8159,23.7065,23.7065,405283.0
2021-02-08 15:50:00,25.99,26.01,25.86,25.99,1371271.0,23.7065,23.7247,23.5879,23.7065,1371271.0
2021-02-09 09:30:00,25.75,25.85,25.54,25.57,594301.0,23.4876,23.5788,23.296,23.3234,594301.0
2021-02-09 09:40:00,25.57,25.76,25.43,25.72,331206.0,23.3234,23.4967,23.1957,23.4602,331206.0
2021-02-09 09:50:00,25.73,25.88,25.7,25.82,333109.0,23.4693,23.6061,23.442,23.5514,333109.0
2021-02-09 10:00:00,25.81,25.9,25.72,25.89,322057.0,23.5423,23.6244,23.4602,23.6153,322057.0
2021-02-09 10:10:00,25.89,26.13,25.89,26.11,473153.0,23.6153,23.8342,23.6153,23.8159,473153.0
2021-02-09 10:20:00,26.12,26.15,26.01,26.04,252680.0,23.825,23.8524,23.7247,23.7521,252680.0
2021-02-09 10:30:00,26.05,26.09,25.91,26.05,212517.0,23.7612,23.7977,23.6335,23.7612,212517.0
2021-02-09 10:40:00,26.05,26.08,26.02,26.05,149460.0,23.7612,23.7886,23.7338,23.7612,149460.0
2021-02-09 10:50:00,26.05,26.16,26.03,26.14,235713.0,23.7612,23.8615,23.743,23.8433,235713.0
2021-02-09 11:00:00,26.14,26.15,25.99,26.0,189368.0,23.8433,23.8524,23.7065,23.7156,189368.0
2021-02-09 11:10:00,25.99,26.02,25.85,25.9,182584.0,23.7065,23.7338,23.5788,23.6244,182584.0
2021-02-09 11:20:00,25.9,25.99,25.88,25.97,117809.0,23.6244,23.7065,23.6061,23.6882,117809.0
2021-02-09 11:30:00,25.96,25.99,25.83,25.84,389172.0,23.6791,23.7065,23.5605,23.5696,389172.0
2021-02-09 11:40:00,25.84,25.91,25.83,25.87,102108.0,23.5696,23.6335,23.5605,23.597,102108.0
2021-02-09 11:50:00,25.87,25.88,25.78,25.8,136971.0,23.597,23.6061,23.5149,23.5332,136971.0
2021-02-09 12:00:00,25.8,25.9,25.79,25.88,110832.0,23.5332,23.6244,23.524,23.6061,110832.0
2021-02-09 12:10:00,25.88,25.94,25.87,25.94,111359.0,23.6061,23.6609,23.597,23.6609,111359.0
2021-02-09 12:20:00,25.93,26.04,25.93,26.0,305978.0,23.6517,23.7521,23.6517,23.7156,305978.0
2021-02-09 12:30:00,26.01,26.17,26.0,26.17,119499.0,23.7247,23.8707,23.7156,23.8707,119499.0
2021-02-09 12:40:00,26.16,26.19,26.13,26.17,118931.0,23.8615,23.8889,23.8342,23.8707,118931.0
2021-02-09 12:50:00,26.17,26.2,26.1,26.12,140739.0,23.8707,23.898,23.8068,23.825,140739.0
2021-02-09 13:00:00,26.12,26.18,26.11,26.13,94190.0,23.825,23.8798,23.8159,23.8342,94190.0
2021-02-09 13:10:00,26.13,26.15,26.06,26.09,87580.0,23.8342,23.8524,23.7703,23.7977,87580.0
2021-02-09 13:20:00,26.09,26.13,26.02,26.03,79242.0,23.7977,23.8342,23.7338,23.743,79242.0
2021-02-09 13:30:00,26.03,26.05,26.0,26.04,94765.0,23.743,23.7612,23.7156,23.7521,94765.0
2021-02-09 13:40:00,26.04,26.1,26.02,26.06,80103.0,23.7521,23.8068,23.7338,23.7703,80103.0
2021-02-09 13:50:00,26.06,26.15,26.04,26.14,100959.0,23.7703,23.8524,23.7521,23.8433,100959.0
2021-02-09 14:00:00,26.14,26.3,26.14,26.3,190980.0,23.8433,23.9892,23.8433,23.9892,190980.0
2021-02-09 14:10:00,26.3,26.3,26.23,26.24,128053.0,23.9892,23.9892,23.9254,23.9345,128053.0
2021-02-09 14:20:00,26.25,26.27,26.2,26.24,124682.0,23.9436,23.9619,23.898,23.9345,124682.0
2021-02-09 14:30:00,26.23,26.24,26.16,26.2,145028.0,23.9254,23.9345,23.8615,23.898,145028.0
2021-02-09 14:40:00,26.21,26.21,26.13,26.14,90239.0,23.9071,23.9071,23.8342,23.8433,90239.0
2021-02-09 14:50:00,26.14,26.18,26.11,26.16,150919.0,23.8433,23.8798,23.8159,23.8615,150919.0
2021-02-09 15:00:00,26.16,26.17,26.1,26.1,124546.0,23.8615,23.8707,23.8068,23.8068,124546.0
2021-02-09 15:10:00,26.1,26.11,26.02,26.05,145215.0,23.8068,23.8159,23.7338,23.7612,145215.0
2021-02-09 15:20:00,26.05,26.05,25.98,25.99,151031.0,23.7612,23.7612,23.6973,23.7065,151031.0
2021-02-09 15:30:00,25.99,26.09,25.98,26.06,285256.0,23.7065,23.7977,23.6973,23.7703,285256.0
2021-02-09 15:40:00,26.05,26.06,25.98,26.0,206436.0,23.7612,23.7703,23.6973,23.7156,206436.0
2021-02-09 15:50:00,26.01,26.02,25.93,26.02,716066.0,23.7247,23.7338,23.6517,23.7338,716066.0
2021-02-10 09:30:00,26.21,26.53,26.1,26.52,631632.0,23.9071,24.199,23.8068,24.1899,631632.0
2021-02-10 09:40:00,26.52,26.66,26.5,26.63,242454.0,24.1899,24.3176,24.1717,24.2902,242454.0
2021-02-10 09:50:00,26.63,26.65,26.33,26.36,218651.0,24.2902,24.3085,24.0166,24.044,218651.0
2021-02-10 10:00:00,26.36,26.41,26.31,26.39,158225.0,24.044,24.0896,23.9984,24.0713,158225.0
2021-02-10 10:10:00,26.4,26.41,26.22,26.22,181977.0,24.0804,24.0896,23.9163,23.9163,181977.0
2021-02-10 10:20:00,26.21,26.3,26.03,26.23,651372.0,23.9071,23.9892,23.743,23.9254,651372.0
2021-02-10 10:30:00,26.23,26.31,26.13,26.23,263850.0,23.9254,23.9984,23.8342,23.9254,263850.0
2021-02-10 10:40:00,26.21,26.23,25.97,26.14,366947.0,23.9071,23.9254,23.6882,23.8433,366947.0
2021-02-10 10:50:00,26.14,26.3,26.08,26.29,262874.0,23.8433,23.9892,23.7886,23.9801,262874.0
2021-02-10 11:00:00,26.3,26.35,26.21,26.3,108997.0,23.9892,24.0348,23.9071,23.9892,108997.0
2021-02-10 11:10:00,26.29,26.36,26.25,26.33,149325.0,23.9801,24.044,23.9436,24.0166,149325.0
2021-02-10 11:20:00,26.32,26.44,26.29,26.34,251154.0,24.0075,24.1169,23.9801,24.0257,251154.0
2021-02-10 11:30:00,26.34,26.4,26.27,26.36,225036.0,24.0257,24.0804,23.9619,24.044,225036.0
2021-02-10 11:40:00,26.36,26.56,26.35,26.56,310596.0,24.044,24.2264,24.0348,24.2264,310596.0
2021-02-10 11:50:00,26.56,26.68,26.56,26.63,199121.0,24.2264,24.3358,24.2264,24.2902,199121.0
2021-02-10 12:00:00,26.63,26.64,26.52,26.6,208848.0,24.2902,24.2994,24.1899,24.2629,208848.0
2021-02-10 12:10:00,26.6,26.67,26.55,26.65,202136.0,24.2629,24.3267,24.2173,24.3085,202136.0
2021-02-10 12:20:00,26.64,26.64,26.48,26.55,193175.0,24.2994,24.2994,24.1534,24.2173,193175.0
2021-02-10 12:30:00,26.55,26.55,26.4,26.44,146574.0,24.2173,24.2173,24.0804,24.1169,146574.0
2021-02-10 12:40:00,26.42,26.53,26.42,26.51,147788.0,24.0987,24.199,24.0987,24.1808,147788.0
2021-02-10 12:50:00,26.51,26.61,26.5,26.6,165195.0,24.1808,24.272,24.1717,24.2629,165195.0
2021-02-10 13:00:00,26.59,26.67,26.59,26.6,241688.0,24.2538,24.3267,24.2538,24.2629,241688.0
2021-02-10 13:10:00,26.58,26.63,26.54,26.55,111736.0,24.2446,24.2902,24.2081,24.2173,111736.0
2021-02-10 13:20:00,26.55,26.57,26.5,26.51,47217.0,24.2173,24.2355,24.1717,24.1808,47217.0
2021-02-10 13:30:00,26.51,26.57,26.49,26.57,92525.0,24.1808,24.2355,24.1625,24.2355,92525.0
2021-02-10 13:40:00,26.57,26.62,26.51,26.52,86292.0,24.2355,24.2811,24.1808,24.1899,86292.0
2021-02-10 13:50:00,26.51,26.57,26.51,26.55,54125.0,24.1808,24.2355,24.1808,24.2173,54125.0
2021-02-10 14:00:00,26.55,26.58,26.47,26.48,145304.0,24.2173,24.2446,24.1443,24.1534,145304.0
2021-02-10 14:10:00,26.47,26.52,26.46,26.5,93702.0,24.1443,24.1899,24.1352,24.1717,93702.0
2021-02-10 14:20:00,26.51,26.53,26.41,26.48,133505.0,24.1808,24.199,24.0896,24.1534,133505.0
2021-02-10 14:30:00,26.49,26.6,26.48,26.54,152750.0,24.1625,24.2629,24.1534,24.2081,152750.0
2021-02-10 14:40:00,26.55,26.63,26.54,26.63,140952.0,24.2173,24.2902,24.2081,24.2902,140952.0
2021-02-10 14:50:00,26.62,26.69,26.61,26.67,129439.0,24.2811,24.345,24.272,24.3267,129439.0
2021-02-10 15:00:00,26.68,26.73,26.64,26.65,230516.0,24.3358,24.3815,24.2994,24.3085,230516.0
2021-02-10 15:10:00,26.66,26.7,26.6,26.67,173275.0,24.3176,24.3541,24.2629,24.3267,173275.0
2021-02-10 15:20:00,26.67,26.69,26.55,26.6,175536.0,24.3267,24.345,24.2173,24.2629,175536.0
2021-02-10 15:30:00,26.6,26.61,26.41,26.42,395826.0,24.2629,24.272,24.0896,24.0987,395826.0
2021-02-10 15:40:00,26.42,26.53,26.41,26.45,619921.0,24.0987,24.199,24.0896,24.1261,619921.0
2021-02-10 15:50:00,26.45,26.64,26.44,26.64,1050807.0,24.1261,24.2994,24.1169,24.2994,1050807.0
2021-02-11 09:30:00,26.39,26.54,26.23,26.49,438126.0,24.0713,24.2081,23.9254,24.1625,438126.0
2021-02-11 09:40:00,26.49,26.62,26.43,26.55,551257.0,24.1625,24.2811,24.1078,24.2173,551257.0
2021-02-11 09:50:00,26.56,26.6,26.41,26.5,278633.0,24.2264,24.2629,24.0896,24.1717,278633.0
2021-02-11 10:00:00,26.49,26.66,26.46,26.59,275475.0,24.1625,24.3176,24.1352,24.2538,275475.0
2021-02-11 10:10:00,26.59,26.72,26.52,26.68,216672.0,24.2538,24.3723,24.1899,24.3358,216672.0
2021-02-11 10:20:00,26.69,26.78,26.65,26.69,198223.0,24.345,24.4271,24.3085,24.345,198223.0
2021-02-11 10:30:00,26.68,26.7,26.45,26.47,194904.0,24.3358,24.3541,24.1261,24.1443,194904.0
2021-02-11 10:40:00,26.47,26.54,26.4,26.41,228225.0,24.1443,24.2081,24.0804,24.0896,228225.0
2021-02-11 10:50:00,26.41,26.58,26.4,26.5,217632.0,24.0896,24.2446,24.0804,24.1717,217632.0
2021-02-11 11:00:00,26.49,26.5,26.33,26.34,207624.0,24.1625,24.1717,24.0166,24.0257,207624.0
2021-02-11 11:10:00,26.33,26.33,26.19,26.25,251610.0,24.0166,24.0166,23.8889,23.9436,251610.0
2021-02-11 11:20:00,26.25,26.36,26.2,26.36,218312.0,23.9436,24.044,23.898,24.044,218312.0
2021-02-11 11:30:00,26.36,26.37,26.28,26.3,124106.0,24.044,24.0531,23.971,23.9892,124106.0
2021-02-11 11:40:00,26.31,26.35,26.29,26.29,143383.0,23.9984,24.0348,23.9801,23.9801,143383.0
2021-02-11 11:50:00,26.3,26.31,26.19,26.27,195096.0,23.9892,23.9984,23.8889,23.9619,195096.0
2021-02-11 12:00:00,26.26,26.3,26.21,26.23,166401.0,23.9527,23.9892,23.9071,23.9254,166401.0
2021-02-11 12:10:00,26.22,26.25,26.11,26.11,199826.0,23.9163,23.9436,23.8159,23.8159,199826.0
2021-02-11 12:20:00,26.11,26.18,25.94,25.96,304218.0,23.8159,23.8798,23.6609,23.6791,304218.0
2021-02-11 12:30:00,25.96,26.22,25.96,26.2,216222.0,23.6791,23.9163,23.6791,23.898,216222.0
2021-02-11 12:40:00,26.19,26.2,26.05,26.1,197872.0,23.8889,23.898,23.7612,23.8068,197872.0
2021-02-11 12:50:00,26.11,26.18,26.02,26.14,120489.0,23.8159,23.8798,23.7338,23.8433,120489.0
2021-02-11 13:00:00,26.13,26.14,26.02,26.05,81445.0,23.8342,23.8433,23.7338,23.7612,81445.0
2021-02-11 13:10:00,26.04,26.2,26.03,26.17,106099.0,23.7521,23.898,23.743,23.8707,106099.0
2021-02-11 13:20:00,26.17,26.23,26.15,26.18,89828.0,23.8707,23.9254,23.8524,23.8798,89828.0
2021-02-11 13:30:00,26.17,26.22,26.16,26.18,64427.0,23.8707,23.9163,23.8615,23.8798,64427.0
2021-02-11 13:40:00,26.18,26.2,26.11,26.14,99607.0,23.8798,23.898,23.8159,23.8433,99607.0
2021-02-11 13:50:00,26.14,26.19,26.1,26.17,95686.0,23.8433,23.8889,23.8068,23.8707,95686.0
2021-02-11 14:00:00,26.16,26.19,26.14,26.17,61129.0,23.8615,23.8889,23.8433,23.8707,61129.0
2021-02-11 14:10:00,26.17,26.18,26.12,26.18,102785.0,23.8707,23.8798,23.825,23.8798,102785.0
2021-02-11 14:20:00,26.18,26.23,26.15,26.21,88007.0,23.8798,23.9254,23.8524,23.9071,88007.0
2021-02-11 14:30:00,26.19,26.2,26.09,26.1,162155.0,23.8889,23.898,23.7977,23.8068,162155.0
2021-02-11 14:40:00,26.09,26.15,26.06,26.12,92803.0,23.7977,23.8524,23.7703,23.825,92803.0
2021-02-11 14:50:00,26.12,26.18,26.1,26.14,101699.0,23.825,23.8798,23.8068,23.8433,101699.0
2021-02-11 15:00:00,26.14,26.2,26.12,26.16,131841.0,23.8433,23.898,23.825,23.8615,131841.0
2021-02-11 15:10:00,26.17,26.25,26.16,26.21,116761.0,23.8707,23.9436,23.8615,23.9071,116761.0
2021-02-11 15:20:00,26.21,26.24,26.17,26.21,98010.0,23.9071,23.9345,23.8707,23.9071,98010.0
2021-02-11 15:30:00,26.21,26.31,26.19,26.29,193170.0,23.9071,23.9984,23.8889,23.9801,193170.0
2021-02-11 15:40:00,26.29,26.33,26.23,26.24,199119.0,23.9801,24.0166,23.9254,23.9345,199119.0
2021-02-11 15:50:00,26.25,26.38,26.2,26.37,1015215.0,23.9436,24.0622,23.898,24.0531,1015215.0
2021-02-12 09:30:00,26.06,26.28,25.95,26.12,398484.0,23.7703,23.971,23.67,23.825,398484.0
2021-02-12 09:40:00,26.12,26.32,26.12,26.32,319094.0,23.825,24.0075,23.825,24.0075,319094.0
2021-02-12 09:50:00,26.32,26.4,26.25,26.37,149888.0,24.0075,24.0804,23.9436,24.0531,149888.0
2021-02-12 10:00:00,26.38,26.45,26.34,26.41,164007.0,24.0622,24.1261,24.0257,24.0896,164007.0
2021-02-12 10:10:00,26.41,26.54,26.36,26.38,197852.0,24.0896,24.2081,24.044,24.0622,197852.0
2021-02-12 10:20:00,26.39,26.46,26.3,26.3,168620.0,24.0713,24.1352,23.9892,23.9892,168620.0
2021-02-12 10:30:00,26.3,26.39,26.2,26.37,191788.0,23.9892,24.0713,23.898,24.0531,191788.0
2021-02-12 10:40:00,26.37,26.42,26.32,26.39,138967.0,24.0531,24.0987,24.0075,24.0713,138967.0
2021-02-12 10:50:00,26.38,26.4,26.29,26.36,129034.0,24.0622,24.0804,23.9801,24.044,129034.0
2021-02-12 11:00:00,26.36,26.38,26.26,26.32,167091.0,24.044,24.0622,23.9527,24.0075,167091.0
2021-02-12 11:10:00,26.33,26.46,26.33,26.46,121169.0,24.0166,24.1352,24.0166,24.1352,121169.0
2021-02-12 11:20:00,26.46,26.46,26.33,26.34,151024.0,24.1352,24.1352,24.0166,24.0257,151024.0
2021-02-12 11:30:00,26.34,26.47,26.34,26.46,127819.0,24.0257,24.1443,24.0257,24.1352,127819.0
2021-02-12 11:40:00,26.46,26.52,26.39,26.48,160354.0,24.1352,24.1899,24.0713,24.1534,160354.0
2021-02-12 11:50:00,26.48,26.52,26.45,26.49,179528.0,24.1534,24.1899,24.1261,24.1625,179528.0
2021-02-12 12:00:00,26.5,26.62,26.5,26.58,181350.0,24.1717,24.2811,24.1717,24.2446,181350.0
2021-02-12 12:10:00,26.59,26.69,26.58,26.63,123951.0,24.2538,24.345,24.2446,24.2902,123951.0
2021-02-12 12:20:00,26.62,26.67,26.57,26.67,99095.0,24.2811,24.3267,24.2355,24.3267,99095.0
2021-02-12 12:30:00,26.66,26.71,26.6,26.7,126894.0,24.3176,24.3632,24.2629,24.3541,126894.0
2021-02-12 12:40:00,26.7,26.74,26.59,26.62,126197.0,24.3541,24.3906,24.2538,24.2811,126197.0
2021-02-12 12:50:00,26.62,26.69,26.59,26.64,87578.0,24.2811,24.345,24.2538,24.2994,87578.0
2021-02-12 13:00:00,26.64,26.71,26.62,26.67,192659.0,24.2994,24.3632,24.2811,24.3267,192659.0
2021-02-12 13:10:00,26.67,26.73,26.62,26.63,197582.0,24.3267,24.3815,24.2811,24.2902,197582.0
2021-02-12 13:20:00,26.63,26.67,26.59,26.62,176964.0,24.2902,24.3267,24.2538,24.2811,176964.0
2021-02-12 13:30:00,26.61,26.62,26.47,26.59,191081.0,24.272,24.2811,24.1443,24.2538,191081.0
2021-02-12 13:40:00,26.59,26.6,26.53,26.55,89512.0,24.2538,24.2629,24.199,24.2173,89512.0
2021-02-12 13:50:00,26.55,26.56,26.5,26.55,63522.0,24.2173,24.2264,24.1717,24.2173,63522.0
2021-02-12 14:00:00,26.55,26.57,26.49,26.57,118415.0,24.2173,24.2355,24.1625,24.2355,118415.0
2021-02-12 14:10:00,26.57,26.63,26.54,26.61,145376.0,24.2355,24.2902,24.2081,24.272,145376.0
2021-02-12 14:20:00,26.6,26.65,26.57,26.61,113860.0,24.2629,24.3085,24.2355,24.272,113860.0
2021-02-12 14:30:00,26.61,26.65,26.58,26.64,82060.0,24.272,24.3085,24.2446,24.2994,82060.0
2021-02-12 14:40:00,26.64,26.69,26.6,26.66,139530.0,24.2994,24.345,24.2629,24.3176,139530.0
2021-02-12 14:50:00,26.66,26.66,26.6,26.66,112148.0,24.3176,24.3176,24.2629,24.3176,112148.0
2021-02-12 15:00:00,26.66,26.74,26.64,26.73,179262.0,24.3176,24.3906,24.2994,24.3815,179262.0
2021-02-12 15:10:00,26.72,26.73,26.64,26.68,122460.0,24.3723,24.3815,24.2994,24.3358,122460.0
2021-02-12 15:20:00,26.68,26.69,26.62,26.63,179201.0,24.3358,24.345,24.2811,24.2902,179201.0
2021-02-12 15:30:00,26.63,26.71,26.58,26.7,272351.0,24.2902,24.3632,24.2446,24.3541,272351.0
2021-02-12 15:40:00,26.7,26.71,26.64,26.66,249415.0,24.3541,24.3632,24.2994,24.3176,249415.0
2021-02-12 15:50:00,26.66,26.79,26.65,26.78,623904.0,24.3176,24.4362,24.3085,24.4271,623904.0
2021-02-16 09:30:00,27.0,27.26,26.87,27.03,851403.0,24.7426,24.9808,24.6234,24.77,851403.0
2021-02-16 09:40:00,27.02,27.28,26.97,27.19,356189.0,24.7609,24.9991,24.7151,24.9167,356189.0
2021-02-16 09:50:00,27.2,27.44,27.18,27.42,397055.0,24.9258,25.1458,24.9075,25.1274,397055.0
2021-02-16 10:00:00,27.42,27.48,27.24,27.4,460057.0,25.1274,25.1824,24.9625,25.1091,460057.0
2021-02-16 10:10:00,27.4,27.45,27.22,27.44,397324.0,25.1091,25.1549,24.9442,25.1458,397324.0
2021-02-16 10:20:00,27.44,27.55,27.28,27.35,454208.0,25.1458,25.2466,24.9991,25.0633,454208.0
2021-02-16 10:30:00,27.35,27.43,27.23,27.3,302390.0,25.0633,25.1366,24.9533,25.0175,302390.0
2021-02-16 10:40:00,27.3,27.38,27.23,27.28,411129.0,25.0175,25.0908,24.9533,24.9991,411129.0
2021-02-16 10:50:00,27.3,27.35,27.13,27.16,477556.0,25.0175,25.0633,24.8617,24.8892,477556.0
2021-02-16 11:00:00,27.16,27.19,27.07,27.09,324646.0,24.8892,24.9167,24.8067,24.825,324646.0
2021-02-16 11:10:00,27.1,27.19,27.0,27.01,229167.0,24.8342,24.9167,24.7426,24.7517,229167.0
2021-02-16 11:20:00,27.01,27.04,26.93,26.94,399930.0,24.7517,24.7792,24.6784,24.6876,399930.0
2021-02-16 11:30:00,26.93,27.06,26.86,27.05,382541.0,24.6784,24.7975,24.6143,24.7884,382541.0
2021-02-16 11:40:00,27.05,27.3,27.04,27.17,1669863.0,24.7884,25.0175,24.7792,24.8983,1669863.0
2021-02-16 11:50:00,27.16,27.24,27.02,27.02,210265.0,24.8892,24.9625,24.7609,24.7609,210265.0
2021-02-16 12:00:00,27.01,27.04,26.83,26.84,200113.0,24.7517,24.7792,24.5868,24.5959,200113.0
2021-02-16 12:10:00,26.84,26.91,26.82,26.9,267718.0,24.5959,24.6601,24.5776,24.6509,267718.0
2021-02-16 12:20:00,26.9,26.98,26.87,26.96,122067.0,24.6509,24.7242,24.6234,24.7059,122067.0
2021-02-16 12:30:00,26.96,27.06,26.95,27.05,144028.0,24.7059,24.7975,24.6967,24.7884,144028.0
2021-02-16 12:40:00,27.05,27.09,26.98,27.09,100938.0,24.7884,24.825,24.7242,24.825,100938.0
2021-02-16 12:50:00,27.09,27.12,27.0,27.03,114950.0,24.825,24.8525,24.7426,24.77,114950.0
2021-02-16 13:00:00,27.02,27.06,26.99,27.01,55941.0,24.7609,24.7975,24.7334,24.7517,55941.0
2021-02-16 13:10:00,27.01,27.01,26.86,26.87,98518.0,24.7517,24.7517,24.6143,24.6234,98518.0
2021-02-16 13:20:00,26.87,26.98,26.86,26.94,120241.0,24.6234,24.7242,24.6143,24.6876,120241.0
2021-02-16 13:30:00,26.94,26.98,26.89,26.98,112212.0,24.6876,24.7242,24.6418,24.7242,112212.0
2021-02-16 13:40:00,26.98,27.0,26.87,26.91,124729.0,24.7242,24.7426,24.6234,24.6601,124729.0
2021-02-16 13:50:00,26.91,26.94,26.88,26.89,96166.0,24.6601,24.6876,24.6326,24.6418,96166.0
2021-02-16 14:00:00,26.89,26.92,26.85,26.87,156295.0,24.6418,24.6692,24.6051,24.6234,156295.0
2021-02-16 14:10:00,26.86,27.01,26.86,26.96,163696.0,24.6143,24.7517,24.6143,24.7059,163696.0
2021-02-16 14:20:00,26.97,27.02,26.96,27.02,119781.0,24.7151,24.7609,24.7059,24.7609,119781.0
2021-02-16 14:30:00,27.02,27.07,26.99,27.0,131031.0,24.7609,24.8067,24.7334,24.7426,131031.0
2021-02-16 14:40:00,27.0,27.08,26.99,27.07,89125.0,24.7426,24.8159,24.7334,24.8067,89125.0
2021-02-16 14:50:00,27.07,27.07,27.0,27.02,106161.0,24.8067,24.8067,24.7426,24.7609,106161.0
2021-02-16 15:00:00,27.03,27.08,26.99,27.03,144859.0,24.77,24.8159,24.7334,24.77,144859.0
2021-02-16 15:10:00,27.03,27.06,26.9,26.93,360408.0,24.77,24.7975,24.6509,24.6784,360408.0
2021-02-16 15:20:00,26.92,26.96,26.89,26.94,431123.0,24.6692,24.7059,24.6418,24.6876,431123.0
2021-02-16 15:30:00,26.94,27.0,26.85,26.88,313271.0,24.6876,24.7426,24.6051,24.6326,313271.0
2021-02-16 15:40:00,26.87,26.95,26.83,26.91,527158.0,24.6234,24.6967,24.5868,24.6601,527158.0
2021-02-16 15:50:00,26.91,26.92,26.8,26.82,770599.0,24.6601,24.6692,24.5593,24.5776,770599.0
2021-02-17 09:30:00,27.15,27.15,26.48,26.52,1041510.0,24.88,24.88,24.266,24.3027,1041510.0
2021-02-17 09:40:00,26.52,26.74,26.46,26.74,286780.0,24.3027,24.5043,24.2477,24.5043,286780.0
2021-02-17 09:50:00,26.76,26.92,26.73,26.86,560041.0,24.5226,24.6692,24.4951,24.6143,560041.0
2021-02-17 10:00:00,26.87,27.0,26.81,26.99,228380.0,24.6234,24.7426,24.5684,24.7334,228380.0
2021-02-17 10:10:00,26.98,27.0,26.83,26.86,208162.0,24.7242,24.7426,24.5868,24.6143,208162.0
2021-02-17 10:20:00,26.86,26.97,26.69,26.73,198102.0,24.6143,24.7151,24.4585,24.4951,198102.0
2021-02-17 10:30:00,26.73,26.78,26.6,26.64,191920.0,24.4951,24.5409,24.376,24.4127,191920.0
2021-02-17 10:40:00,26.63,26.7,26.45,26.66,480138.0,24.4035,24.4676,24.2385,24.431,480138.0
2021-02-17 10:50:00,26.65,26.73,26.58,26.7,486710.0,24.4218,24.4951,24.3577,24.4676,486710.0
2021-02-17 11:00:00,26.7,26.73,26.41,26.51,615029.0,24.4676,24.4951,24.2019,24.2935,615029.0
2021-02-17 11:10:00,26.5,26.55,26.36,26.39,197066.0,24.2844,24.3302,24.1561,24.1836,197066.0
2021-02-17 11:20:00,26.39,26.48,26.35,26.47,237670.0,24.1836,24.266,24.1469,24.2569,237670.0
2021-02-17 11:30:00,26.48,26.56,26.43,26.48,299245.0,24.266,24.3393,24.2202,24.266,299245.0
2021-02-17 11:40:00,26.49,26.58,26.45,26.55,367971.0,24.2752,24.3577,24.2385,24.3302,367971.0
2021-02-17 11:50:00,26.55,26.66,26.48,26.61,158669.0,24.3302,24.431,24.266,24.3852,158669.0
2021-02-17 12:00:00,26.61,26.71,26.58,26.67,168037.0,24.3852,24.4768,24.3577,24.4401,168037.0
2021-02-17 12:10:00,26.68,26.69,26.6,26.67,82725.0,24.4493,24.4585,24.376,24.4401,82725.0
2021-02-17 12:20:00,26.67,26.83,26.66,26.79,163526.0,24.4401,24.5868,24.431,24.5501,163526.0
2021-02-17 12:30:00,26.79,26.8,26.72,26.74,118877.0,24.5501,24.5593,24.486,24.5043,118877.0
2021-02-17 12:40:00,26.74,26.81,26.74,26.8,109917.0,24.5043,24.5684,24.5043,24.5593,109917.0
2021-02-17 12:50:00,26.81,26.84,26.78,26.82,85567.0,24.5684,24.5959,24.5409,24.5776,85567.0
2021-02-17 13:00:00,26.82,26.89,26.82,26.88,81890.0,24.5776,24.6418,24.5776,24.6326,81890.0
2021-02-17 13:10:00,26.87,26.9,26.78,26.8,129766.0,24.6234,24.6509,24.5409,24.5593,129766.0
2021-02-17 13:20:00,26.8,26.82,26.77,26.8,141671.0,24.5593,24.5776,24.5318,24.5593,141671.0
2021-02-17 13:30:00,26.8,26.85,26.77,26.8,94698.0,24.5593,24.6051,24.5318,24.5593,94698.0
2021-02-17 13:40:00,26.8,26.85,26.76,26.78,66515.0,24.5593,24.6051,24.5226,24.5409,66515.0
2021-02-17 13:50:00,26.78,26.83,26.76,26.8,84107.0,24.5409,24.5868,24.5226,24.5593,84107.0
2021-02-17 14:00:00,26.81,26.87,26.8,26.82,129349.0,24.5684,24.6234,24.5593,24.5776,129349.0
2021-02-17 14:10:00,26.81,26.82,26.77,26.78,111066.0,24.5684,24.5776,24.5318,24.5409,111066.0
2021-02-17 14:20:00,26.79,26.81,26.73,26.78,139334.0,24.5501,24.5684,24.4951,24.5409,139334.0
2021-02-17 14:30:00,26.78,26.87,26.76,26.86,141668.0,24.5409,24.6234,24.5226,24.6143,141668.0
2021-02-17 14:40:00,26.85,26.89,26.78,26.8,149911.0,24.6051,24.6418,24.5409,24.5593,149911.0
2021-02-17 14:50:00,26.8,26.83,26.78,26.83,141217.0,24.5593,24.5868,24.5409,24.5868,141217.0
2021-02-17 15:00:00,26.83,26.85,26.79,26.84,103154.0,24.5868,24.6051,24.5501,24.5959,103154.0
2021-02-17 15:10:00,26.83,26.84,26.77,26.78,129761.0,24.5868,24.5959,24.5318,24.5409,129761.0
2021-02-17 15:20:00,26.78,26.78,26.71,26.75,164635.0,24.5409,24.5409,24.4768,24.5135,164635.0
2021-02-17 15:30:00,26.75,26.85,26.74,26.82,228916.0,24.5135,24.6051,24.5043,24.5776,228916.0
2021-02-17 15:40:00,26.83,26.89,26.78,26.85,331032.0,24.5868,24.6418,24.5409,24.6051,331032.0
2021-02-17 15:50:00,26.85,26.91,26.82,26.87,851137.0,24.6051,24.6601,24.5776,24.6234,851137.0
2021-02-18 09:30:00,26.6,26.74,26.46,26.68,344133.0,24.376,24.5043,24.2477,24.4493,344133.0
2021-02-18 09:40:00,26.67,26.69,26.41,26.57,334786.0,24.4401,24.4585,24.2019,24.3485,334786.0
2021-02-18 09:50:00,26.58,26.58,26.37,26.51,200147.0,24.3577,24.3577,24.1652,24.2935,200147.0
2021-02-18 10:00:00,26.5,26.5,26.22,26.32,210096.0,24.2844,24.2844,24.0278,24.1194,210096.0
2021-02-18 10:10:00,26.32,26.37,26.02,26.02,417408.0,24.1194,24.1652,23.8445,23.8445,417408.0
2021-02-18 10:20:00,26.02,26.06,25.75,25.83,354166.0,23.8445,23.8811,23.5971,23.6704,354166.0
2021-02-18 10:30:00,25.83,25.85,25.7,25.78,248871.0,23.6704,23.6887,23.5512,23.6246,248871.0
2021-02-18 10:40:00,25.79,25.93,25.78,25.87,243467.0,23.6337,23.762,23.6246,23.707,243467.0
2021-02-18 10:50:00,25.87,25.99,25.76,25.8,218586.0,23.707,23.817,23.6062,23.6429,218586.0
2021-02-18 11:00:00,25.8,25.95,25.78,25.91,223308.0,23.6429,23.7803,23.6246,23.7437,223308.0
2021-02-18 11:10:00,25.92,26.06,25.9,25.99,323163.0,23.7529,23.8811,23.7345,23.817,323163.0
2021-02-18 11:20:00,25.99,26.1,25.96,25.98,184886.0,23.817,23.9178,23.7895,23.8078,184886.0
2021-02-18 11:30:00,25.98,26.0,25.86,25.93,362190.0,23.8078,23.8262,23.6979,23.762,362190.0
2021-02-18 11:40:00,25.93,25.98,25.89,25.91,177757.0,23.762,23.8078,23.7254,23.7437,177757.0
2021-02-18 11:50:00,25.91,26.0,25.86,25.87,190130.0,23.7437,23.8262,23.6979,23.707,190130.0
2021-02-18 12:00:00,25.87,25.87,25.73,25.74,102441.0,23.707,23.707,23.5787,23.5879,102441.0
2021-02-18 12:10:00,25.74,25.78,25.68,25.78,119961.0,23.5879,23.6246,23.5329,23.6246,119961.0
2021-02-18 12:20:00,25.78,25.82,25.74,25.82,107750.0,23.6246,23.6612,23.5879,23.6612,107750.0
2021-02-18 12:30:00,25.81,25.87,25.8,25.87,67216.0,23.652,23.707,23.6429,23.707,67216.0
2021-02-18 12:40:00,25.87,25.9,25.8,25.81,223641.0,23.707,23.7345,23.6429,23.652,223641.0
2021-02-18 12:50:00,25.81,25.81,25.72,25.77,88126.0,23.652,23.652,23.5696,23.6154,88126.0
2021-02-18 13:00:00,25.76,25.78,25.73,25.75,74668.0,23.6062,23.6246,23.5787,23.5971,74668.0
2021-02-18 13:10:00,25.76,25.87,25.71,25.86,127046.0,23.6062,23.707,23.5604,23.6979,127046.0
2021-02-18 13:20:00,25.86,26.05,25.84,26.02,232991.0,23.6979,23.872,23.6795,23.8445,232991.0
2021-02-18 13:30:00,26.03,26.06,25.98,26.0,93955.0,23.8537,23.8811,23.8078,23.8262,93955.0
2021-02-18 13:40:00,25.99,26.01,25.94,26.0,88859.0,23.817,23.8353,23.7712,23.8262,88859.0
2021-02-18 13:50:00,26.0,26.0,25.91,25.92,114349.0,23.8262,23.8262,23.7437,23.7529,114349.0
2021-02-18 14:00:00,25.93,25.96,25.9,25.91,92393.0,23.762,23.7895,23.7345,23.7437,92393.0
2021-02-18 14:10:00,25.91,25.91,25.81,25.84,111590.0,23.7437,23.7437,23.652,23.6795,111590.0
2021-02-18 14:20:00,25.84,25.92,25.83,25.89,103929.0,23.6795,23.7529,23.6704,23.7254,103929.0
2021-02-18 14:30:00,25.89,25.9,25.77,25.8,178108.0,23.7254,23.7345,23.6154,23.6429,178108.0
2021-02-18 14:40:00,25.8,25.81,25.77,25.78,152520.0,23.6429,23.652,23.6154,23.6246,152520.0
2021-02-18 14:50:00,25.79,25.79,25.73,25.75,247893.0,23.6337,23.6337,23.5787,23.5971,247893.0
2021-02-18 15:00:00,25.75,25.81,25.72,25.77,195436.0,23.5971,23.652,23.5696,23.6154,195436.0
2021-02-18 15:10:00,25.77,25.78,25.65,25.66,226512.0,23.6154,23.6246,23.5054,23.5146,226512.0
2021-02-18 15:20:00,25.66,25.7,25.61,25.66,293957.0,23.5146,23.5512,23.4688,23.5146,293957.0
2021-02-18 15:30:00,25.66,25.66,25.6,25.6,295072.0,23.5146,23.5146,23.4596,23.4596,295072.0
2021-02-18 15:40:00,25.61,25.7,25.59,25.6,466857.0,23.4688,23.5512,23.4504,23.4596,466857.0
2021-02-18 15:50:00,25.6,25.66,25.55,25.59,1377393.0,23.4596,23.5146,23.4138,23.4504,1377393.0
2021-02-19 09:30:00,25.69,26.08,25.56,25.95,656997.0,23.5421,23.8995,23.423,23.7803,656997.0
2021-02-19 09:40:00,25.94,26.29,25.88,26.26,386538.0,23.7712,24.0919,23.7162,24.0644,386538.0
2021-02-19 09:50:00,26.27,26.33,26.1,26.2,224454.0,24.0736,24.1286,23.9178,24.0094,224454.0
2021-02-19 10:00:00,26.2,26.24,26.08,26.21,165501.0,24.0094,24.0461,23.8995,24.0186,165501.0
2021-02-19 10:10:00,26.21,26.31,26.21,26.3,236127.0,24.0186,24.1102,24.0186,24.1011,236127.0
2021-02-19 10:20:00,26.29,26.44,26.27,26.31,187207.0,24.0919,24.2294,24.0736,24.1102,187207.0
2021-02-19 10:30:00,26.31,26.41,26.23,26.38,302362.0,24.1102,24.2019,24.0369,24.1744,302362.0
2021-02-19 10:40:00,26.38,26.43,26.28,26.28,153095.0,24.1744,24.2202,24.0828,24.0828,153095.0
2021-02-19 10:50:00,26.28,26.32,26.19,26.25,310338.0,24.0828,24.1194,24.0003,24.0553,310338.0
2021-02-19 11:00:00,26.26,26.27,26.13,26.19,216302.0,24.0644,24.0736,23.9453,24.0003,216302.0
2021-02-19 11:10:00,26.19,26.3,26.14,26.16,147199.0,24.0003,24.1011,23.9545,23.9728,147199.0
2021-02-19 11:20:00,26.16,26.23,26.12,26.18,115589.0,23.9728,24.0369,23.9361,23.9911,115589.0
2021-02-19 11:30:00,26.17,26.18,26.09,26.1,151960.0,23.982,23.9911,23.9086,23.9178,151960.0
2021-02-19 11:40:00,26.1,26.14,26.06,26.08,86046.0,23.9178,23.9545,23.8811,23.8995,86046.0
2021-02-19 11:50:00,26.08,26.11,26.01,26.01,133345.0,23.8995,23.927,23.8353,23.8353,133345.0
2021-02-19 12:00:00,26.01,26.06,25.99,26.05,150168.0,23.8353,23.8811,23.817,23.872,150168.0
2021-02-19 12:10:00,26.04,26.17,26.02,26.13,150487.0,23.8628,23.982,23.8445,23.9453,150487.0
2021-02-19 12:20:00,26.12,26.19,26.12,26.17,117319.0,23.9361,24.0003,23.9361,23.982,117319.0
2021-02-19 12:30:00,26.17,26.2,26.11,26.14,66248.0,23.982,24.0094,23.927,23.9545,66248.0
2021-02-19 12:40:00,26.13,26.19,26.12,26.17,155124.0,23.9453,24.0003,23.9361,23.982,155124.0
2021-02-19 12:50:00,26.17,26.18,26.1,26.17,74578.0,23.982,23.9911,23.9178,23.982,74578.0
2021-02-19 13:00:00,26.16,26.16,26.07,26.08,110568.0,23.9728,23.9728,23.8903,23.8995,110568.0
2021-02-19 13:10:00,26.07,26.13,26.05,26.12,80717.0,23.8903,23.9453,23.872,23.9361,80717.0
2021-02-19 13:20:00,26.13,26.24,26.13,26.23,64603.0,23.9453,24.0461,23.9453,24.0369,64603.0
2021-02-19 13:30:00,26.23,26.25,26.15,26.23,109816.0,24.0369,24.0553,23.9636,24.0369,109816.0
2021-02-19 13:40:00,26.24,26.28,26.23,26.24,99580.0,24.0461,24.0828,24.0369,24.0461,99580.0
2021-02-19 13:50:00,26.24,26.28,26.22,26.27,146336.0,24.0461,24.0828,24.0278,24.0736,146336.0
2021-02-19 14:00:00,26.26,26.34,26.24,26.24,121102.0,24.0644,24.1377,24.0461,24.0461,121102.0
2021-02-19 14:10:00,26.25,26.25,26.14,26.16,216493.0,24.0553,24.0553,23.9545,23.9728,216493.0
2021-02-19 14:20:00,26.16,26.16,26.08,26.09,100324.0,23.9728,23.9728,23.8995,23.9086,100324.0
2021-02-19 14:30:00,26.09,26.14,26.08,26.1,121385.0,23.9086,23.9545,23.8995,23.9178,121385.0
2021-02-19 14:40:00,26.1,26.11,26.02,26.05,180077.0,23.9178,23.927,23.8445,23.872,180077.0
2021-02-19 14:50:00,26.05,26.11,26.05,26.05,115692.0,23.872,23.927,23.872,23.872,115692.0
2021-02-19 15:00:00,26.05,26.15,26.03,26.07,219312.0,23.872,23.9636,23.8537,23.8903,219312.0
2021-02-19 15:10:00,26.07,26.18,26.07,26.17,142555.0,23.8903,23.9911,23.8903,23.982,142555.0
2021-02-19 15:20:00,26.17,26.17,26.08,26.14,109280.0,23.982,23.982,23.8995,23.9545,109280.0
2021-02-19 15:30:00,26.14,26.27,26.13,26.23,157895.0,23.9545,24.0736,23.9453,24.0369,157895.0
2021-02-19 15:40:00,26.23,26.24,26.12,26.12,289255.0,24.0369,24.0461,23.9361,23.9361,289255.0
2021-02-19 15:50:00,26.13,26.18,26.07,26.13,1026067.0,23.9453,23.9911,23.8903,23.9453,1026067.0
2021-02-22 09:30:00,26.0,26.53,25.98,26.52,750224.0,23.8262,24.3119,23.8078,24.3027,750224.0
2021-02-22 09:40:00,26.51,26.69,26.48,26.64,247534.0,24.2935,24.4585,24.266,24.4127,247534.0
2021-02-22 09:50:00,26.64,26.9,26.62,26.89,263167.0,24.4127,24.6509,24.3943,24.6418,263167.0
2021-02-22 10:00:00,26.88,27.21,26.88,27.18,465146.0,24.6326,24.935,24.6326,24.9075,465146.0
2021-02-22 10:10:00,27.17,27.43,27.16,27.43,508349.0,24.8983,25.1366,24.8892,25.1366,508349.0
2021-02-22 10:20:00,27.44,27.7,27.42,27.64,558947.0,25.1458,25.384,25.1274,25.329,558947.0
2021-02-22 10:30:00,27.63,27.73,27.47,27.54,397396.0,25.3199,25.4115,25.1733,25.2374,397396.0
2021-02-22 10:40:00,27.54,27.66,27.51,27.6,390690.0,25.2374,25.3474,25.2099,25.2924,390690.0
2021-02-22 10:50:00,27.6,27.7,27.45,27.63,460002.0,25.2924,25.384,25.1549,25.3199,460002.0
2021-02-22 11:00:00,27.62,27.85,27.56,27.72,514196.0,25.3107,25.5215,25.2557,25.4024,514196.0
2021-02-22 11:10:00,27.73,27.96,27.72,27.88,377997.0,25.4115,25.6223,25.4024,25.549,377997.0
2021-02-22 11:20:00,27.87,27.91,27.6,27.62,297804.0,25.5398,25.5765,25.2924,25.3107,297804.0
2021-02-22 11:30:00,27.62,27.82,27.61,27.81,178515.0,25.3107,25.494,25.3016,25.4848,178515.0
2021-02-22 11:40:00,27.82,27.85,27.66,27.72,192815.0,25.494,25.5215,25.3474,25.4024,192815.0
2021-02-22 11:50:00,27.72,28.05,27.72,27.97,502626.0,25.4024,25.7048,25.4024,25.6315,502626.0
2021-02-22 12:00:00,27.98,28.08,27.91,27.94,286140.0,25.6406,25.7323,25.5765,25.604,286140.0
2021-02-22 12:10:00,27.94,28.06,27.93,27.97,139686.0,25.604,25.7139,25.5948,25.6315,139686.0
2021-02-22 12:20:00,27.97,28.18,27.95,28.16,269363.0,25.6315,25.8239,25.6131,25.8056,269363.0
2021-02-22 12:30:00,28.15,28.16,27.95,28.07,333063.0,25.7964,25.8056,25.6131,25.7231,333063.0
2021-02-22 12:40:00,28.06,28.1,28.0,28.03,121359.0,25.7139,25.7506,25.6589,25.6864,121359.0
2021-02-22 12:50:00,28.03,28.1,27.98,28.09,118751.0,25.6864,25.7506,25.6406,25.7414,118751.0
2021-02-22 13:00:00,28.09,28.1,27.93,27.97,232340.0,25.7414,25.7506,25.5948,25.6315,232340.0
2021-02-22 13:10:00,27.96,28.0,27.88,27.92,281620.0,25.6223,25.6589,25.549,25.5856,281620.0
2021-02-22 13:20:00,27.93,27.98,27.88,27.93,142595.0,25.5948,25.6406,25.549,25.5948,142595.0
2021-02-22 13:30:00,27.94,27.98,27.9,27.95,136611.0,25.604,25.6406,25.5673,25.6131,136611.0
2021-02-22 13:40:00,27.95,28.02,27.92,28.01,162599.0,25.6131,25.6773,25.5856,25.6681,162599.0
2021-02-22 13:50:00,28.01,28.03,27.93,27.98,156533.0,25.6681,25.6864,25.5948,25.6406,156533.0
2021-02-22 14:00:00,27.99,28.02,27.91,27.94,144354.0,25.6498,25.6773,25.5765,25.604,144354.0
2021-02-22 14:10:00,27.94,28.02,27.91,27.99,135496.0,25.604,25.6773,25.5765,25.6498,135496.0
2021-02-22 14:20:00,27.98,28.05,27.95,28.05,140859.0,25.6406,25.7048,25.6131,25.7048,140859.0
2021-02-22 14:30:00,28.05,28.08,27.96,27.99,145465.0,25.7048,25.7323,25.6223,25.6498,145465.0
2021-02-22 14:40:00,27.99,28.05,27.89,27.9,235767.0,25.6498,25.7048,25.5581,25.5673,235767.0
2021-02-22 14:50:00,27.91,27.98,27.83,27.93,264781.0,25.5765,25.6406,25.5032,25.5948,264781.0
2021-02-22 15:00:00,27.93,27.99,27.84,27.89,234208.0,25.5948,25.6498,25.5123,25.5581,234208.0
2021-02-22 15:10:00,27.89,27.91,27.75,27.78,192470.0,25.5581,25.5765,25.4298,25.4573,192470.0
2021-02-22 15:20:00,27.78,27.81,27.65,27.66,179113.0,25.4573,25.4848,25.3382,25.3474,179113.0
2021-02-22 15:30:00,27.66,27.69,27.61,27.62,261728.0,25.3474,25.3749,25.3016,25.3107,261728.0
2021-02-22 15:40:00,27.63,27.69,27.59,27.61,506097.0,25.3199,25.3749,25.2832,25.3016,506097.0
2021-02-22 15:50:00,27.6,27.63,27.52,27.54,919570.0,25.2924,25.3199,25.2191,25.2374,919570.0
2021-02-23 09:30:00,27.76,27.77,27.01,27.05,961964.0,25.439,25.4482,24.7517,24.7884,961964.0
2021-02-23 09:40:00,27.05,27.23,26.43,26.43,640002.0,24.7884,24.9533,24.2202,24.2202,640002.0
2021-02-23 09:50:00,26.43,27.18,26.39,27.15,432479.0,24.2202,24.9075,24.1836,24.88,432479.0
2021-02-23 10:00:00,27.15,27.57,27.1,27.5,329761.0,24.88,25.2649,24.8342,25.2008,329761.0
2021-02-23 10:10:00,27.5,27.72,27.49,27.57,348656.0,25.2008,25.4024,25.1916,25.2649,348656.0
2021-02-23 10:20:00,27.57,27.86,27.54,27.78,234905.0,25.2649,25.5307,25.2374,25.4573,234905.0
2021-02-23 10:30:00,27.78,27.81,27.34,27.53,413345.0,25.4573,25.4848,25.0541,25.2282,413345.0
2021-02-23 10:40:00,27.52,27.67,27.48,27.49,307843.0,25.2191,25.3565,25.1824,25.1916,307843.0
2021-02-23 10:50:00,27.5,27.54,27.1,27.17,311676.0,25.2008,25.2374,24.8342,24.8983,311676.0
2021-02-23 11:00:00,27.17,27.4,27.16,27.31,233537.0,24.8983,25.1091,24.8892,25.0266,233537.0
2021-02-23 11:10:00,27.31,27.32,27.08,27.12,240110.0,25.0266,25.0358,24.8159,24.8525,240110.0
2021-02-23 11:20:00,27.11,27.23,26.99,27.18,556739.0,24.8434,24.9533,24.7334,24.9075,556739.0
2021-02-23 11:30:00,27.19,27.38,27.18,27.33,183847.0,24.9167,25.0908,24.9075,25.045,183847.0
2021-02-23 11:40:00,27.33,27.35,27.21,27.26,181267.0,25.045,25.0633,24.935,24.9808,181267.0
2021-02-23 11:50:00,27.27,27.36,27.22,27.32,151936.0,24.99,25.0725,24.9442,25.0358,151936.0
2021-02-23 12:00:00,27.32,27.41,27.21,27.39,148765.0,25.0358,25.1183,24.935,25.0999,148765.0
2021-02-23 12:10:00,27.39,27.5,27.35,27.49,159614.0,25.0999,25.2008,25.0633,25.1916,159614.0
2021-02-23 12:20:00,27.48,27.48,27.36,27.42,104980.0,25.1824,25.1824,25.0725,25.1274,104980.0
2021-02-23 12:30:00,27.43,27.56,27.41,27.46,168713.0,25.1366,25.2557,25.1183,25.1641,168713.0
2021-02-23 12:40:00,27.46,27.57,27.44,27.49,154526.0,25.1641,25.2649,25.1458,25.1916,154526.0
2021-02-23 12:50:00,27.49,27.51,27.32,27.36,120036.0,25.1916,25.2099,25.0358,25.0725,120036.0
2021-02-23 13:00:00,27.36,27.41,27.3,27.32,138877.0,25.0725,25.1183,25.0175,25.0358,138877.0
2021-02-23 13:10:00,27.32,27.42,27.27,27.4,131310.0,25.0358,25.1274,24.99,25.1091,131310.0
2021-02-23 13:20:00,27.4,27.43,27.31,27.33,165740.0,25.1091,25.1366,25.0266,25.045,165740.0
2021-02-23 13:30:00,27.33,27.51,27.31,27.49,156931.0,25.045,25.2099,25.0266,25.1916,156931.0
2021-02-23 13:40:00,27.5,27.52,27.33,27.44,204448.0,25.2008,25.2191,25.045,25.1458,204448.0
2021-02-23 13:50:00,27.43,27.6,27.39,27.59,235225.0,25.1366,25.2924,25.0999,25.2832,235225.0
2021-02-23 14:00:00,27.58,27.72,27.57,27.72,240151.0,25.2741,25.4024,25.2649,25.4024,240151.0
2021-02-23 14:10:00,27.73,27.85,27.7,27.85,151839.0,25.4115,25.5215,25.384,25.5215,151839.0
2021-02-23 14:20:00,27.85,27.88,27.79,27.85,174448.0,25.5215,25.549,25.4665,25.5215,174448.0
2021-02-23 14:30:00,27.85,27.88,27.62,27.72,205813.0,25.5215,25.549,25.3107,25.4024,205813.0
2021-02-23 14:40:00,27.72,27.87,27.72,27.84,186230.0,25.4024,25.5398,25.4024,25.5123,186230.0
2021-02-23 14:50:00,27.84,27.86,27.76,27.8,195878.0,25.5123,25.5307,25.439,25.4757,195878.0
2021-02-23 15:00:00,27.79,27.9,27.77,27.85,169971.0,25.4665,25.5673,25.4482,25.5215,169971.0
2021-02-23 15:10:00,27.86,27.9,27.78,27.8,238033.0,25.5307,25.5673,25.4573,25.4757,238033.0
2021-02-23 15:20:00,27.8,27.89,27.76,27.78,237595.0,25.4757,25.5581,25.439,25.4573,237595.0
2021-02-23 15:30:00,27.78,27.89,27.76,27.86,300379.0,25.4573,25.5581,25.439,25.5307,300379.0
2021-02-23 15:40:00,27.86,27.9,27.77,27.77,393699.0,25.5307,25.5673,25.4482,25.4482,393699.0
2021-02-23 15:50:00,27.77,27.83,27.67,27.74,1422444.0,25.4482,25.5032,25.3565,25.4207,1422444.0
2021-02-24 09:30:00,28.08,28.42,27.77,28.25,976165.0,25.7323,26.0438,25.4482,25.888,976165.0
2021-02-24 09:40:00,28.24,28.53,28.24,28.52,627232.0,25.8789,26.1446,25.8789,26.1355,627232.0
2021-02-24 09:50:00,28.52,28.76,28.37,28.73,698442.0,26.1355,26.3554,25.998,26.3279,698442.0
2021-02-24 10:00:00,28.74,28.94,28.61,28.71,567527.0,26.3371,26.5204,26.2179,26.3096,567527.0
2021-02-24 10:10:00,28.7,28.97,28.68,28.93,371885.0,26.3004,26.5478,26.2821,26.5112,371885.0
2021-02-24 10:20:00,28.93,28.99,28.7,28.97,524650.0,26.5112,26.5662,26.3004,26.5478,524650.0
2021-02-24 10:30:00,28.96,29.06,28.93,29.01,426146.0,26.5387,26.6303,26.5112,26.5845,426146.0
2021-02-24 10:40:00,29.01,29.04,28.74,28.84,554926.0,26.5845,26.612,26.3371,26.4287,554926.0
2021-02-24 10:50:00,28.84,28.94,28.73,28.86,354750.0,26.4287,26.5204,26.3279,26.447,354750.0
2021-02-24 11:00:00,28.86,29.11,28.83,29.06,979836.0,26.447,26.6761,26.4196,26.6303,979836.0
2021-02-24 11:10:00,29.07,29.11,28.96,29.0,274859.0,26.6395,26.6761,26.5387,26.5753,274859.0
2021-02-24 11:20:00,29.0,29.12,28.99,29.03,255217.0,26.5753,26.6853,26.5662,26.6028,255217.0
2021-02-24 11:30:00,29.04,29.24,29.02,29.21,290631.0,26.612,26.7953,26.5937,26.7678,290631.0
2021-02-24 11:40:00,29.2,29.25,29.06,29.13,329597.0,26.7586,26.8044,26.6303,26.6945,329597.0
2021-02-24 11:50:00,29.13,29.19,28.91,29.18,225656.0,26.6945,26.7495,26.4929,26.7403,225656.0
2021-02-24 12:00:00,29.18,29.31,29.17,29.28,312856.0,26.7403,26.8594,26.7311,26.8319,312856.0
2021-02-24 12:10:00,29.28,29.3,29.22,29.25,203986.0,26.8319,26.8503,26.7769,26.8044,203986.0
2021-02-24 12:20:00,29.24,29.36,29.24,29.36,214777.0,26.7953,26.9052,26.7953,26.9052,214777.0
2021-02-24 12:30:00,29.37,29.37,29.2,29.25,215565.0,26.9144,26.9144,26.7586,26.8044,215565.0
2021-02-24 12:40:00,29.24,29.37,29.19,29.37,326097.0,26.7953,26.9144,26.7495,26.9144,326097.0
2021-02-24 12:50:00,29.37,29.46,29.21,29.21,528519.0,26.9144,26.9969,26.7678,26.7678,528519.0
2021-02-24 13:00:00,29.21,29.31,29.2,29.26,243797.0,26.7678,26.8594,26.7586,26.8136,243797.0
2021-02-24 13:10:00,29.26,29.36,29.24,29.36,214502.0,26.8136,26.9052,26.7953,26.9052,214502.0
2021-02-24 13:20:00,29.36,29.5,29.33,29.49,233437.0,26.9052,27.0335,26.8777,27.0244,233437.0
2021-02-24 13:30:00,29.5,29.59,29.49,29.55,350582.0,27.0335,27.116,27.0244,27.0794,350582.0
2021-02-24 13:40:00,29.54,29.6,29.43,29.54,276638.0,27.0702,27.1252,26.9694,27.0702,276638.0
2021-02-24 13:50:00,29.53,29.54,29.43,29.49,202783.0,27.061,27.0702,26.9694,27.0244,202783.0
2021-02-24 14:00:00,29.49,29.5,29.35,29.4,220479.0,27.0244,27.0335,26.8961,26.9419,220479.0
2021-02-24 14:10:00,29.41,29.59,29.41,29.59,257381.0,26.9511,27.116,26.9511,27.116,257381.0
2021-02-24 14:20:00,29.58,29.64,29.56,29.62,251708.0,27.1068,27.1618,27.0885,27.1435,251708.0
2021-02-24 14:30:00,29.63,29.68,29.53,29.55,524810.0,27.1527,27.1985,27.061,27.0794,524810.0
2021-02-24 14:40:00,29.54,29.54,29.35,29.37,363208.0,27.0702,27.0702,26.8961,26.9144,363208.0
2021-02-24 14:50:00,29.37,29.46,29.36,29.4,470180.0,26.9144,26.9969,26.9052,26.9419,470180.0
2021-02-24 15:00:00,29.39,29.42,29.34,29.35,314674.0,26.9327,26.9602,26.8869,26.8961,314674.0
2021-02-24 15:10:00,29.34,29.37,29.24,29.24,256867.0,26.8869,26.9144,26.7953,26.7953,256867.0
2021-02-24 15:20:00,29.25,29.27,29.18,29.21,561409.0,26.8044,26.8228,26.7403,26.7678,561409.0
2021-02-24 15:30:00,29.21,29.37,29.16,29.33,630538.0,26.7678,26.9144,26.722,26.8777,630538.0
2021-02-24 15:40:00,29.33,29.33,29.08,29.27,884980.0,26.8777,26.8777,26.6486,26.8228,884980.0
2021-02-24 15:50:00,29.28,29.45,29.2,29.4,2007878.0,26.8319,26.9877,26.7586,26.9419,2007878.0
2021-02-25 09:30:00,29.4,29.87,29.14,29.52,1571200.0,26.9419,27.3726,26.7036,27.0519,1571200.0
2021-02-25 09:40:00,29.52,29.61,29.15,29.2,1085329.0,27.0519,27.1343,26.7128,26.7586,1085329.0
2021-02-25 09:50:00,29.2,29.44,29.15,29.29,628858.0,26.7586,26.9785,26.7128,26.8411,628858.0
2021-02-25 10:00:00,29.29,29.3,28.93,29.01,1250411.0,26.8411,26.8503,26.5112,26.5845,1250411.0
2021-02-25 10:10:00,29.02,29.28,28.92,29.24,1126784.0,26.5937,26.8319,26.502,26.7953,1126784.0
2021-02-25 10:20:00,29.25,29.32,29.19,29.25,661523.0,26.8044,26.8686,26.7495,26.8044,661523.0
2021-02-25 10:30:00,29.25,29.33,28.96,29.04,495875.0,26.8044,26.8777,26.5387,26.612,495875.0
2021-02-25 10:40:00,29.04,29.31,29.03,29.12,493008.0,26.612,26.8594,26.6028,26.6853,493008.0
2021-02-25 10:50:00,29.12,29.14,28.86,28.98,383913.0,26.6853,26.7036,26.447,26.557,383913.0
2021-02-25 11:00:00,28.98,29.05,28.92,28.98,264586.0,26.557,26.6212,26.502,26.557,264586.0
2021-02-25 11:10:00,28.99,29.06,28.92,29.02,278416.0,26.5662,26.6303,26.502,26.5937,278416.0
2021-02-25 11:20:00,29.02,29.22,28.96,29.19,524928.0,26.5937,26.7769,26.5387,26.7495,524928.0
2021-02-25 11:30:00,29.2,29.21,29.15,29.19,410880.0,26.7586,26.7678,26.7128,26.7495,410880.0
2021-02-25 11:40:00,29.18,29.19,28.97,29.0,433541.0,26.7403,26.7495,26.5478,26.5753,433541.0
2021-02-25 11:50:00,29.0,29.06,28.93,29.0,413932.0,26.5753,26.6303,26.5112,26.5753,413932.0
2021-02-25 12:00:00,28.98,29.02,28.94,28.98,406987.0,26.557,26.5937,26.5204,26.557,406987.0
2021-02-25 12:10:00,28.99,29.05,28.87,28.95,432394.0,26.5662,26.6212,26.4562,26.5295,432394.0
2021-02-25 12:20:00,28.96,29.01,28.92,28.96,316153.0,26.5387,26.5845,26.502,26.5387,316153.0
2021-02-25 12:30:00,28.96,28.96,28.8,28.92,223245.0,26.5387,26.5387,26.3921,26.502,223245.0
2021-02-25 12:40:00,28.93,28.97,28.83,28.92,146038.0,26.5112,26.5478,26.4196,26.502,146038.0
2021-02-25 12:50:00,28.91,28.95,28.66,28.76,365812.0,26.4929,26.5295,26.2638,26.3554,365812.0
2021-02-25 13:00:00,28.74,28.8,28.47,28.57,258624.0,26.3371,26.3921,26.0896,26.1813,258624.0
2021-02-25 13:10:00,28.58,28.84,28.53,28.83,250060.0,26.1905,26.4287,26.1446,26.4196,250060.0
2021-02-25 13:20:00,28.83,29.0,28.82,28.97,239873.0,26.4196,26.5753,26.4104,26.5478,239873.0
2021-02-25 13:30:00,28.98,29.01,28.86,28.99,293442.0,26.557,26.5845,26.447,26.5662,293442.0
2021-02-25 13:40:00,28.99,29.0,28.91,28.96,169472.0,26.5662,26.5753,26.4929,26.5387,169472.0
2021-02-25 13:50:00,28.96,28.96,28.73,28.85,125954.0,26.5387,26.5387,26.3279,26.4379,125954.0
2021-02-25 14:00:00,28.84,29.01,28.81,28.98,196674.0,26.4287,26.5845,26.4012,26.557,196674.0
2021-02-25 14:10:00,28.98,29.01,28.95,29.0,355125.0,26.557,26.5845,26.5295,26.5753,355125.0
2021-02-25 14:20:00,28.99,29.14,28.96,29.08,382750.0,26.5662,26.7036,26.5387,26.6486,382750.0
2021-02-25 14:30:00,29.08,29.08,28.93,28.93,147958.0,26.6486,26.6486,26.5112,26.5112,147958.0
2021-02-25 14:40:00,28.92,29.0,28.86,28.94,174940.0,26.502,26.5753,26.447,26.5204,174940.0
2021-02-25 14:50:00,28.94,29.01,28.78,28.78,211711.0,26.5204,26.5845,26.3737,26.3737,211711.0
2021-02-25 15:00:00,28.79,28.86,28.51,28.53,227138.0,26.3829,26.447,26.1263,26.1446,227138.0
2021-02-25 15:10:00,28.52,28.6,28.46,28.51,272065.0,26.1355,26.2088,26.0805,26.1263,272065.0
2021-02-25 15:20:00,28.51,28.56,28.39,28.42,313126.0,26.1263,26.1721,26.0163,26.0438,313126.0
2021-02-25 15:30:00,28.42,28.51,28.22,28.29,520165.0,26.0438,26.1263,25.8606,25.9247,520165.0
2021-02-25 15:40:00,28.29,28.53,28.2,28.44,434133.0,25.9247,26.1446,25.8422,26.0622,434133.0
2021-02-25 15:50:00,28.44,28.6,28.4,28.5,1217771.0,26.0622,26.2088,26.0255,26.1171,1217771.0
2021-02-26 09:30:00,27.82,28.11,27.62,27.68,618736.0,25.494,25.7597,25.3107,25.3657,618736.0
2021-02-26 09:40:00,27.68,28.05,27.62,27.82,364283.0,25.3657,25.7048,25.3107,25.494,364283.0
2021-02-26 09:50:00,27.81,27.82,27.28,27.29,711002.0,25.4848,25.494,24.9991,25.0083,711002.0
2021-02-26 10:00:00,27.29,27.36,26.91,26.91,714002.0,25.0083,25.0725,24.6601,24.6601,714002.0
2021-02-26 10:10:00,26.92,27.13,26.81,26.91,537055.0,24.6692,24.8617,24.5684,24.6601,537055.0
2021-02-26 10:20:00,26.92,27.01,26.55,26.58,504529.0,24.6692,24.7517,24.3302,24.3577,504529.0
2021-02-26 10:30:00,26.57,27.14,26.54,27.09,1026421.0,24.3485,24.8708,24.321,24.825,1026421.0
2021-02-26 10:40:00,27.08,27.36,27.0,27.35,963791.0,24.8159,25.0725,24.7426,25.0633,963791.0
2021-02-26 10:50:00,27.35,27.48,27.22,27.25,929219.0,25.0633,25.1824,24.9442,24.9717,929219.0
2021-02-26 11:00:00,27.26,27.76,27.19,27.7,409595.0,24.9808,25.439,24.9167,25.384,409595.0
2021-02-26 11:10:00,27.69,27.8,27.59,27.62,377296.0,25.3749,25.4757,25.2832,25.3107,377296.0
2021-02-26 11:20:00,27.63,27.8,27.58,27.73,497307.0,25.3199,25.4757,25.2741,25.4115,497307.0
2021-02-26 11:30:00,27.74,28.01,27.72,27.96,369208.0,25.4207,25.6681,25.4024,25.6223,369208.0
2021-02-26 11:40:00,27.95,28.06,27.77,27.83,519893.0,25.6131,25.7139,25.4482,25.5032,519893.0
2021-02-26 11:50:00,27.83,27.87,27.69,27.85,317823.0,25.5032,25.5398,25.3749,25.5215,317823.0
2021-02-26 12:00:00,27.86,28.13,27.84,28.11,264069.0,25.5307,25.7781,25.5123,25.7597,264069.0
2021-02-26 12:10:00,28.11,28.28,28.06,28.27,226192.0,25.7597,25.9155,25.7139,25.9064,226192.0
2021-02-26 12:20:00,28.27,28.33,28.15,28.21,354587.0,25.9064,25.9614,25.7964,25.8514,354587.0
2021-02-26 12:30:00,28.22,28.35,28.22,28.25,326140.0,25.8606,25.9797,25.8606,25.888,326140.0
2021-02-26 12:40:00,28.25,28.27,28.12,28.19,344503.0,25.888,25.9064,25.7689,25.8331,344503.0
2021-02-26 12:50:00,28.19,28.26,28.0,28.02,237589.0,25.8331,25.8972,25.6589,25.6773,237589.0
2021-02-26 13:00:00,28.03,28.19,27.99,28.19,175483.0,25.6864,25.8331,25.6498,25.8331,175483.0
2021-02-26 13:10:00,28.2,28.25,28.13,28.24,194523.0,25.8422,25.888,25.7781,25.8789,194523.0
2021-02-26 13:20:00,28.25,28.28,28.14,28.18,187189.0,25.888,25.9155,25.7872,25.8239,187189.0
2021-02-26 13:30:00,28.18,28.19,27.96,27.96,184558.0,25.8239,25.8331,25.6223,25.6223,184558.0
2021-02-26 13:40:00,27.96,28.22,27.92,28.06,379118.0,25.6223,25.8606,25.5856,25.7139,379118.0
2021-02-26 13:50:00,28.07,28.18,28.02,28.1,162659.0,25.7231,25.8239,25.6773,25.7506,162659.0
2021-02-26 14:00:00,28.1,28.21,28.07,28.15,238567.0,25.7506,25.8514,25.7231,25.7964,238567.0
2021-02-26 14:10:00,28.14,28.18,28.08,28.13,205945.0,25.7872,25.8239,25.7323,25.7781,205945.0
2021-02-26 14:20:00,28.14,28.27,28.07,28.09,314054.0,25.7872,25.9064,25.7231,25.7414,314054.0
2021-02-26 14:30:00,28.08,28.17,28.04,28.09,248261.0,25.7323,25.8147,25.6956,25.7414,248261.0
2021-02-26 14:40:00,28.09,28.14,27.96,28.14,157748.0,25.7414,25.7872,25.6223,25.7872,157748.0
2021-02-26 14:50:00,28.13,28.24,28.11,28.18,157108.0,25.7781,25.8789,25.7597,25.8239,157108.0
2021-02-26 15:00:00,28.19,28.26,28.15,28.2,190145.0,25.8331,25.8972,25.7964,25.8422,190145.0
2021-02-26 15:10:00,28.2,28.22,28.08,28.11,209953.0,25.8422,25.8606,25.7323,25.7597,209953.0
2021-02-26 15:20:00,28.11,28.17,27.95,27.96,227006.0,25.7597,25.8147,25.6131,25.6223,227006.0
2021-02-26 15:30:00,27.96,28.0,27.87,27.92,409353.0,25.6223,25.6589,25.5398,25.5856,409353.0
2021-02-26 15:40:00,27.92,28.31,27.87,28.29,602594.0,25.5856,25.943,25.5398,25.9247,602594.0
2021-02-26 15:50:00,28.3,28.3,27.9,27.91,1571567.0,25.9339,25.9339,25.5673,25.5765,1571567.0
2021-03-01 09:30:00,28.71,28.81,28.5,28.77,558923.0,26.3096,26.4012,26.1171,26.3646,558923.0
2021-03-01 09:40:00,28.79,28.88,28.62,28.63,406664.0,26.3829,26.4654,26.2271,26.2363,406664.0
2021-03-01 09:50:00,28.64,28.75,28.48,28.64,364033.0,26.2454,26.3462,26.0988,26.2454,364033.0
2021-03-01 10:00:00,28.65,28.81,28.54,28.72,315684.0,26.2546,26.4012,26.1538,26.3187,315684.0
2021-03-01 10:10:00,28.74,29.02,28.73,28.99,611612.0,26.3371,26.5937,26.3279,26.5662,611612.0
2021-03-01 10:20:00,28.99,29.1,28.69,28.73,646772.0,26.5662,26.667,26.2913,26.3279,646772.0
2021-03-01 10:30:00,28.74,28.87,28.69,28.76,331256.0,26.3371,26.4562,26.2913,26.3554,331256.0
2021-03-01 10:40:00,28.77,28.82,28.69,28.77,436390.0,26.3646,26.4104,26.2913,26.3646,436390.0
2021-03-01 10:50:00,28.77,28.81,28.62,28.79,365150.0,26.3646,26.4012,26.2271,26.3829,365150.0
2021-03-01 11:00:00,28.79,28.84,28.71,28.82,422005.0,26.3829,26.4287,26.3096,26.4104,422005.0
2021-03-01 11:10:00,28.82,29.05,28.79,29.04,586864.0,26.4104,26.6212,26.3829,26.612,586864.0
2021-03-01 11:20:00,29.04,29.05,28.87,28.92,635305.0,26.612,26.6212,26.4562,26.502,635305.0
2021-03-01 11:30:00,28.92,28.93,28.78,28.85,610564.0,26.502,26.5112,26.3737,26.4379,610564.0
2021-03-01 11:40:00,28.85,28.85,28.6,28.66,325746.0,26.4379,26.4379,26.2088,26.2638,325746.0
2021-03-01 11:50:00,28.67,28.7,28.62,28.69,105936.0,26.2729,26.3004,26.2271,26.2913,105936.0
2021-03-01 12:00:00,28.69,28.76,28.57,28.69,257173.0,26.2913,26.3554,26.1813,26.2913,257173.0
2021-03-01 12:10:00,28.69,28.75,28.66,28.69,149402.0,26.2913,26.3462,26.2638,26.2913,149402.0
2021-03-01 12:20:00,28.68,28.79,28.67,28.73,262044.0,26.2821,26.3829,26.2729,26.3279,262044.0
2021-03-01 12:30:00,28.73,28.82,28.72,28.8,524728.0,26.3279,26.4104,26.3187,26.3921,524728.0
2021-03-01 12:40:00,28.8,28.88,28.73,28.87,461316.0,26.3921,26.4654,26.3279,26.4562,461316.0
2021-03-01 12:50:00,28.88,28.88,28.54,28.59,419574.0,26.4654,26.4654,26.1538,26.1996,419574.0
2021-03-01 13:00:00,28.6,28.63,28.51,28.51,292195.0,26.2088,26.2363,26.1263,26.1263,292195.0
2021-03-01 13:10:00,28.51,28.54,28.37,28.42,171539.0,26.1263,26.1538,25.998,26.0438,171539.0
2021-03-01 13:20:00,28.41,28.56,28.4,28.56,207598.0,26.0347,26.1721,26.0255,26.1721,207598.0
2021-03-01 13:30:00,28.56,28.61,28.54,28.59,146429.0,26.1721,26.2179,26.1538,26.1996,146429.0
2021-03-01 13:40:00,28.58,28.64,28.55,28.6,106825.0,26.1905,26.2454,26.163,26.2088,106825.0
2021-03-01 13:50:00,28.58,28.68,28.57,28.66,105101.0,26.1905,26.2821,26.1813,26.2638,105101.0
2021-03-01 14:00:00,28.66,28.73,28.55,28.56,180300.0,26.2638,26.3279,26.163,26.1721,180300.0
2021-03-01 14:10:00,28.56,28.7,28.53,28.6,353883.0,26.1721,26.3004,26.1446,26.2088,353883.0
2021-03-01 14:20:00,28.6,28.71,28.59,28.7,169982.0,26.2088,26.3096,26.1996,26.3004,169982.0
2021-03-01 14:30:00,28.7,28.77,28.66,28.72,153230.0,26.3004,26.3646,26.2638,26.3187,153230.0
2021-03-01 14:40:00,28.72,28.76,28.68,28.71,120830.0,26.3187,26.3554,26.2821,26.3096,120830.0
2021-03-01 14:50:00,28.71,28.74,28.66,28.67,123513.0,26.3096,26.3371,26.2638,26.2729,123513.0
2021-03-01 15:00:00,28.68,28.68,28.59,28.6,210153.0,26.2821,26.2821,26.1996,26.2088,210153.0
2021-03-01 15:10:00,28.61,28.7,28.57,28.69,349549.0,26.2179,26.3004,26.1813,26.2913,349549.0
2021-03-01 15:20:00,28.68,28.68,28.54,28.62,179400.0,26.2821,26.2821,26.1538,26.2271,179400.0
2021-03-01 15:30:00,28.62,28.67,28.59,28.63,342010.0,26.2271,26.2729,26.1996,26.2363,342010.0
2021-03-01 15:40:00,28.64,28.82,28.63,28.65,753332.0,26.2454,26.4104,26.2363,26.2546,753332.0
2021-03-01 15:50:00,28.64,28.73,28.59,28.72,1660228.0,26.2454,26.3279,26.1996,26.3187,1660228.0
2021-03-02 09:30:00,28.75,29.2,28.63,29.03,800549.0,26.3462,26.7586,26.2363,26.6028,800549.0
2021-03-02 09:40:00,29.04,29.15,28.87,28.88,497745.0,26.612,26.7128,26.4562,26.4654,497745.0
2021-03-02 09:50:00,28.87,29.03,28.74,28.81,315080.0,26.4562,26.6028,26.3371,26.4012,315080.0
2021-03-02 10:00:00,28.84,28.98,28.8,28.9,340908.0,26.4287,26.557,26.3921,26.4837,340908.0
2021-03-02 10:10:00,28.89,29.11,28.8,29.08,949218.0,26.4745,26.6761,26.3921,26.6486,949218.0
2021-03-02 10:20:00,29.08,29.16,28.79,28.8,420522.0,26.6486,26.722,26.3829,26.3921,420522.0
2021-03-02 10:30:00,28.8,28.92,28.68,28.71,325833.0,26.3921,26.502,26.2821,26.3096,325833.0
2021-03-02 10:40:00,28.71,28.83,28.67,28.82,256317.0,26.3096,26.4196,26.2729,26.4104,256317.0
2021-03-02 10:50:00,28.82,28.83,28.68,28.71,409460.0,26.4104,26.4196,26.2821,26.3096,409460.0
2021-03-02 11:00:00,28.71,28.75,28.63,28.64,167053.0,26.3096,26.3462,26.2363,26.2454,167053.0
2021-03-02 11:10:00,28.64,28.66,28.57,28.62,224199.0,26.2454,26.2638,26.1813,26.2271,224199.0
2021-03-02 11:20:00,28.62,28.62,28.46,28.52,316066.0,26.2271,26.2271,26.0805,26.1355,316066.0
2021-03-02 11:30:00,28.51,28.52,28.39,28.44,153898.0,26.1263,26.1355,26.0163,26.0622,153898.0
2021-03-02 11:40:00,28.44,28.52,28.37,28.44,247245.0,26.0622,26.1355,25.998,26.0622,247245.0
2021-03-02 11:50:00,28.45,28.51,28.41,28.46,118009.0,26.0713,26.1263,26.0347,26.0805,118009.0
2021-03-02 12:00:00,28.46,28.5,28.4,28.45,158108.0,26.0805,26.1171,26.0255,26.0713,158108.0
2021-03-02 12:10:00,28.45,28.51,28.43,28.51,116732.0,26.0713,26.1263,26.053,26.1263,116732.0
2021-03-02 12:20:00,28.51,28.51,28.43,28.46,98604.0,26.1263,26.1263,26.053,26.0805,98604.0
2021-03-02 12:30:00,28.47,28.5,28.42,28.5,60782.0,26.0896,26.1171,26.0438,26.1171,60782.0
2021-03-02 12:40:00,28.49,28.55,28.44,28.49,220559.0,26.108,26.163,26.0622,26.108,220559.0
2021-03-02 12:50:00,28.48,28.52,28.44,28.46,193988.0,26.0988,26.1355,26.0622,26.0805,193988.0
2021-03-02 13:00:00,28.47,28.56,28.46,28.47,147993.0,26.0896,26.1721,26.0805,26.0896,147993.0
2021-03-02 13:10:00,28.46,28.53,28.45,28.45,146860.0,26.0805,26.1446,26.0713,26.0713,146860.0
2021-03-02 13:20:00,28.45,28.47,28.38,28.43,127434.0,26.0713,26.0896,26.0072,26.053,127434.0
2021-03-02 13:30:00,28.42,28.5,28.38,28.49,89458.0,26.0438,26.1171,26.0072,26.108,89458.0
2021-03-02 13:40:00,28.5,28.54,28.45,28.52,279107.0,26.1171,26.1538,26.0713,26.1355,279107.0
2021-03-02 13:50:00,28.52,28.54,28.46,28.5,147899.0,26.1355,26.1538,26.0805,26.1171,147899.0
2021-03-02 14:00:00,28.5,28.55,28.33,28.41,224014.0,26.1171,26.163,25.9614,26.0347,224014.0
2021-03-02 14:10:00,28.41,28.43,28.27,28.35,128025.0,26.0347,26.053,25.9064,25.9797,128025.0
2021-03-02 14:20:00,28.35,28.42,28.24,28.24,169881.0,25.9797,26.0438,25.8789,25.8789,169881.0
2021-03-02 14:30:00,28.25,28.32,28.2,28.28,151276.0,25.888,25.9522,25.8422,25.9155,151276.0
2021-03-02 14:40:00,28.28,28.34,28.26,28.32,108190.0,25.9155,25.9705,25.8972,25.9522,108190.0
2021-03-02 14:50:00,28.32,28.34,28.25,28.26,165634.0,25.9522,25.9705,25.888,25.8972,165634.0
2021-03-02 15:00:00,28.26,28.32,28.22,28.26,161485.0,25.8972,25.9522,25.8606,25.8972,161485.0
2021-03-02 15:10:00,28.26,28.31,28.23,28.25,175021.0,25.8972,25.943,25.8697,25.888,175021.0
2021-03-02 15:20:00,28.25,28.29,28.21,28.26,245551.0,25.888,25.9247,25.8514,25.8972,245551.0
2021-03-02 15:30:00,28.26,28.29,28.21,28.23,364006.0,25.8972,25.9247,25.8514,25.8697,364006.0
2021-03-02 15:40:00,28.23,28.43,28.17,28.4,754435.0,25.8697,26.053,25.8147,26.0255,754435.0
2021-03-02 15:50:00,28.41,28.41,28.12,28.15,1178463.0,26.0347,26.0347,25.7689,25.7964,1178463.0
2021-03-03 09:30:00,28.28,28.61,28.28,28.53,537814.0,25.9155,26.2179,25.9155,26.1446,537814.0
2021-03-03 09:40:00,28.53,28.69,28.4,28.65,537792.0,26.1446,26.2913,26.0255,26.2546,537792.0
2021-03-03 09:50:00,28.65,28.82,28.55,28.55,1160300.0,26.2546,26.4104,26.163,26.163,1160300.0
2021-03-03 10:00:00,28.55,28.71,28.42,28.7,361250.0,26.163,26.3096,26.0438,26.3004,361250.0
2021-03-03 10:10:00,28.69,28.74,28.57,28.62,795347.0,26.2913,26.3371,26.1813,26.2271,795347.0
2021-03-03 10:20:00,28.64,28.9,28.63,28.78,658339.0,26.2454,26.4837,26.2363,26.3737,658339.0
2021-03-03 10:30:00,28.78,28.86,28.48,28.79,643095.0,26.3737,26.447,26.0988,26.3829,643095.0
2021-03-03 10:40:00,28.79,28.79,28.57,28.63,735379.0,26.3829,26.3829,26.1813,26.2363,735379.0
2021-03-03 10:50:00,28.63,28.66,28.51,28.58,891390.0,26.2363,26.2638,26.1263,26.1905,891390.0
2021-03-03 11:00:00,28.58,28.63,28.46,28.49,473921.0,26.1905,26.2363,26.0805,26.108,473921.0
2021-03-03 11:10:00,28.48,28.62,28.46,28.6,578953.0,26.0988,26.2271,26.0805,26.2088,578953.0
2021-03-03 11:20:00,28.6,28.67,28.57,28.61,287295.0,26.2088,26.2729,26.1813,26.2179,287295.0
2021-03-03 11:30:00,28.61,28.69,28.54,28.63,333406.0,26.2179,26.2913,26.1538,26.2363,333406.0
2021-03-03 11:40:00,28.62,28.7,28.57,28.67,359159.0,26.2271,26.3004,26.1813,26.2729,359159.0
2021-03-03 11:50:00,28.68,28.77,28.64,28.71,191380.0,26.2821,26.3646,26.2454,26.3096,191380.0
2021-03-03 12:00:00,28.71,28.83,28.69,28.76,268840.0,26.3096,26.4196,26.2913,26.3554,268840.0
2021-03-03 12:10:00,28.76,28.87,28.75,28.81,212088.0,26.3554,26.4562,26.3462,26.4012,212088.0
2021-03-03 12:20:00,28.81,28.84,28.75,28.81,177722.0,26.4012,26.4287,26.3462,26.4012,177722.0
2021-03-03 12:30:00,28.8,28.85,28.77,28.84,300686.0,26.3921,26.4379,26.3646,26.4287,300686.0
2021-03-03 12:40:00,28.84,28.91,28.83,28.91,337400.0,26.4287,26.4929,26.4196,26.4929,337400.0
2021-03-03 12:50:00,28.9,28.96,28.8,28.85,254704.0,26.4837,26.5387,26.3921,26.4379,254704.0
2021-03-03 13:00:00,28.86,28.9,28.84,28.86,139628.0,26.447,26.4837,26.4287,26.447,139628.0
2021-03-03 13:10:00,28.85,29.02,28.83,29.0,269772.0,26.4379,26.5937,26.4196,26.5753,269772.0
2021-03-03 13:20:00,29.0,29.0,28.89,28.89,258764.0,26.5753,26.5753,26.4745,26.4745,258764.0
2021-03-03 13:30:00,28.89,28.95,28.78,28.86,635704.0,26.4745,26.5295,26.3737,26.447,635704.0
2021-03-03 13:40:00,28.87,28.88,28.69,28.72,372549.0,26.4562,26.4654,26.2913,26.3187,372549.0
2021-03-03 13:50:00,28.73,28.74,28.64,28.68,125081.0,26.3279,26.3371,26.2454,26.2821,125081.0
2021-03-03 14:00:00,28.68,28.72,28.45,28.56,185191.0,26.2821,26.3187,26.0713,26.1721,185191.0
2021-03-03 14:10:00,28.56,28.62,28.47,28.51,357807.0,26.1721,26.2271,26.0896,26.1263,357807.0
2021-03-03 14:20:00,28.51,28.58,28.46,28.49,328073.0,26.1263,26.1905,26.0805,26.108,328073.0
2021-03-03 14:30:00,28.49,28.55,28.41,28.5,403969.0,26.108,26.163,26.0347,26.1171,403969.0
2021-03-03 14:40:00,28.51,28.62,28.49,28.54,952116.0,26.1263,26.2271,26.108,26.1538,952116.0
2021-03-03 14:50:00,28.55,28.57,28.49,28.52,551142.0,26.163,26.1813,26.108,26.1355,551142.0
2021-03-03 15:00:00,28.52,28.54,28.44,28.51,308733.0,26.1355,26.1538,26.0622,26.1263,308733.0
2021-03-03 15:10:00,28.51,28.63,28.46,28.61,240969.0,26.1263,26.2363,26.0805,26.2179,240969.0
2021-03-03 15:20:00,28.6,28.63,28.47,28.49,263314.0,26.2088,26.2363,26.0896,26.108,263314.0
2021-03-03 15:30:00,28.49,28.55,28.43,28.46,342006.0,26.108,26.163,26.053,26.0805,342006.0
2021-03-03 15:40:00,28.46,28.52,28.46,28.51,852926.0,26.0805,26.1355,26.0805,26.1263,852926.0
2021-03-03 15:50:00,28.51,28.52,28.35,28.37,1225963.0,26.1263,26.1355,25.9797,25.998,1225963.0
2021-03-04 09:30:00,28.7,28.74,28.32,28.51,597081.0,26.3004,26.3371,25.9522,26.1263,597081.0
2021-03-04 09:40:00,28.5,28.71,28.29,28.31,418667.0,26.1171,26.3096,25.9247,25.943,418667.0
2021-03-04 09:50:00,28.31,28.58,28.22,28.44,341966.0,25.943,26.1905,25.8606,26.0622,341966.0
2021-03-04 10:00:00,28.44,28.51,28.23,28.24,393136.0,26.0622,26.1263,25.8697,25.8789,393136.0
2021-03-04 10:10:00,28.24,28.4,28.15,28.34,511729.0,25.8789,26.0255,25.7964,25.9705,511729.0
2021-03-04 10:20:00,28.35,28.56,28.32,28.48,307518.0,25.9797,26.1721,25.9522,26.0988,307518.0
2021-03-04 10:30:00,28.48,28.5,28.25,28.44,313002.0,26.0988,26.1171,25.888,26.0622,313002.0
2021-03-04 10:40:00,28.44,28.64,28.39,28.55,711920.0,26.0622,26.2454,26.0163,26.163,711920.0
2021-03-04 10:50:00,28.56,29.14,28.56,29.11,892217.0,26.1721,26.7036,26.1721,26.6761,892217.0
2021-03-04 11:00:00,29.11,29.31,29.06,29.21,919126.0,26.6761,26.8594,26.6303,26.7678,919126.0
2021-03-04 11:10:00,29.21,29.25,28.82,28.86,425295.0,26.7678,26.8044,26.4104,26.447,425295.0
2021-03-04 11:20:00,28.85,28.91,28.74,28.91,524685.0,26.4379,26.4929,26.3371,26.4929,524685.0
2021-03-04 11:30:00,28.91,29.03,28.88,28.99,517341.0,26.4929,26.6028,26.4654,26.5662,517341.0
2021-03-04 11:40:00,28.99,29.08,28.96,29.02,388598.0,26.5662,26.6486,26.5387,26.5937,388598.0
2021-03-04 11:50:00,29.02,29.21,28.97,29.17,462666.0,26.5937,26.7678,26.5478,26.7311,462666.0
2021-03-04 12:00:00,29.18,29.22,29.11,29.18,246801.0,26.7403,26.7769,26.6761,26.7403,246801.0
2021-03-04 12:10:00,29.17,29.24,28.91,29.16,431497.0,26.7311,26.7953,26.4929,26.722,431497.0
2021-03-04 12:20:00,29.16,29.22,28.86,28.98,343486.0,26.722,26.7769,26.447,26.557,343486.0
2021-03-04 12:30:00,28.96,28.97,28.75,28.91,279421.0,26.5387,26.5478,26.3462,26.4929,279421.0
2021-03-04 12:40:00,28.9,28.93,28.68,28.71,527651.0,26.4837,26.5112,26.2821,26.3096,527651.0
2021-03-04 12:50:00,28.71,28.72,28.26,28.34,412066.0,26.3096,26.3187,25.8972,25.9705,412066.0
2021-03-04 13:00:00,28.34,28.52,28.27,28.32,760472.0,25.9705,26.1355,25.9064,25.9522,760472.0
2021-03-04 13:10:00,28.33,28.33,28.12,28.15,481203.0,25.9614,25.9614,25.7689,25.7964,481203.0
2021-03-04 13:20:00,28.14,28.3,27.94,28.29,504131.0,25.7872,25.9339,25.604,25.9247,504131.0
2021-03-04 13:30:00,28.29,28.41,28.15,28.4,308558.0,25.9247,26.0347,25.7964,26.0255,308558.0
2021-03-04 13:40:00,28.39,28.43,28.09,28.11,416043.0,26.0163,26.053,25.7414,25.7597,416043.0
2021-03-04 13:50:00,28.11,28.12,27.78,27.78,432338.0,25.7597,25.7689,25.4573,25.4573,432338.0
2021-03-04 14:00:00,27.79,28.07,27.66,28.05,511190.0,25.4665,25.7231,25.3474,25.7048,511190.0
2021-03-04 14:10:00,28.06,28.17,27.94,28.09,292251.0,25.7139,25.8147,25.604,25.7414,292251.0
2021-03-04 14:20:00,28.1,28.31,28.07,28.3,259446.0,25.7506,25.943,25.7231,25.9339,259446.0
2021-03-04 14:30:00,28.29,28.3,28.01,28.08,359809.0,25.9247,25.9339,25.6681,25.7323,359809.0
2021-03-04 14:40:00,28.08,28.49,28.05,28.47,385961.0,25.7323,26.108,25.7048,26.0896,385961.0
2021-03-04 14:50:00,28.47,28.59,28.42,28.45,250793.0,26.0896,26.1996,26.0438,26.0713,250793.0
2021-03-04 15:00:00,28.45,28.58,28.33,28.34,418153.0,26.0713,26.1905,25.9614,25.9705,418153.0
2021-03-04 15:10:00,28.33,28.43,28.24,28.38,215863.0,25.9614,26.053,25.8789,26.0072,215863.0
2021-03-04 15:20:00,28.38,28.38,28.21,28.36,291896.0,26.0072,26.0072,25.8514,25.9888,291896.0
2021-03-04 15:30:00,28.35,28.57,28.32,28.54,378955.0,25.9797,26.1813,25.9522,26.1538,378955.0
2021-03-04 15:40:00,28.54,28.7,28.54,28.57,669004.0,26.1538,26.3004,26.1538,26.1813,669004.0
2021-03-04 15:50:00,28.57,28.69,28.49,28.59,1496151.0,26.1813,26.2913,26.108,26.1996,1496151.0
2021-03-05 09:30:00,29.67,29.7,29.07,29.08,916009.0,27.1893,27.2168,26.6395,26.6486,916009.0
2021-03-05 09:40:00,29.08,29.52,29.08,29.29,1175634.0,26.6486,27.0519,26.6486,26.8411,1175634.0
2021-03-05 09:50:00,29.29,29.35,28.85,29.12,1116838.0,26.8411,26.8961,26.4379,26.6853,1116838.0
2021-03-05 10:00:00,29.13,29.71,29.03,29.63,931771.0,26.6945,27.226,26.6028,27.1527,931771.0
2021-03-05 10:10:00,29.62,29.71,29.0,29.02,863589.0,27.1435,27.226,26.5753,26.5937,863589.0
2021-03-05 10:20:00,29.03,29.09,28.48,28.51,1081502.0,26.6028,26.6578,26.0988,26.1263,1081502.0
2021-03-05 10:30:00,28.51,28.69,28.39,28.42,580323.0,26.1263,26.2913,26.0163,26.0438,580323.0
2021-03-05 10:40:00,28.42,28.65,28.39,28.58,481685.0,26.0438,26.2546,26.0163,26.1905,481685.0
2021-03-05 10:50:00,28.58,28.63,28.13,28.16,720921.0,26.1905,26.2363,25.7781,25.8056,720921.0
2021-03-05 11:00:00,28.16,28.29,28.05,28.2,624406.0,25.8056,25.9247,25.7048,25.8422,624406.0
2021-03-05 11:10:00,28.2,28.34,28.11,28.21,924740.0,25.8422,25.9705,25.7597,25.8514,924740.0
2021-03-05 11:20:00,28.2,28.38,27.91,28.0,792625.0,25.8422,26.0072,25.5765,25.6589,792625.0
2021-03-05 11:30:00,28.0,28.55,28.0,28.42,617957.0,25.6589,26.163,25.6589,26.0438,617957.0
2021-03-05 11:40:00,28.43,28.52,28.2,28.22,391387.0,26.053,26.1355,25.8422,25.8606,391387.0
2021-03-05 11:50:00,28.23,28.42,28.15,28.37,442462.0,25.8697,26.0438,25.7964,25.998,442462.0
2021-03-05 12:00:00,28.36,28.39,28.21,28.31,256728.0,25.9888,26.0163,25.8514,25.943,256728.0
2021-03-05 12:10:00,28.31,28.42,28.27,28.36,324606.0,25.943,26.0438,25.9064,25.9888,324606.0
2021-03-05 12:20:00,28.34,28.55,28.31,28.51,579023.0,25.9705,26.163,25.943,26.1263,579023.0
2021-03-05 12:30:00,28.5,28.58,28.43,28.52,686185.0,26.1171,26.1905,26.053,26.1355,686185.0
2021-03-05 12:40:00,28.52,28.58,28.46,28.49,670157.0,26.1355,26.1905,26.0805,26.108,670157.0
2021-03-05 12:50:00,28.48,28.52,28.31,28.51,439519.0,26.0988,26.1355,25.943,26.1263,439519.0
2021-03-05 13:00:00,28.52,28.54,28.25,28.44,410724.0,26.1355,26.1538,25.888,26.0622,410724.0
2021-03-05 13:10:00,28.42,28.53,28.33,28.51,343824.0,26.0438,26.1446,25.9614,26.1263,343824.0
2021-03-05 13:20:00,28.51,28.59,28.46,28.55,734271.0,26.1263,26.1996,26.0805,26.163,734271.0
2021-03-05 13:30:00,28.56,28.9,28.54,28.87,857802.0,26.1721,26.4837,26.1538,26.4562,857802.0
2021-03-05 13:40:00,28.88,28.96,28.81,28.85,319993.0,26.4654,26.5387,26.4012,26.4379,319993.0
2021-03-05 13:50:00,28.85,28.86,28.54,28.74,385242.0,26.4379,26.447,26.1538,26.3371,385242.0
2021-03-05 14:00:00,28.74,28.77,28.4,28.47,288294.0,26.3371,26.3646,26.0255,26.0896,288294.0
2021-03-05 14:10:00,28.48,28.71,28.47,28.61,301375.0,26.0988,26.3096,26.0896,26.2179,301375.0
2021-03-05 14:20:00,28.62,28.73,28.59,28.73,212848.0,26.2271,26.3279,26.1996,26.3279,212848.0
2021-03-05 14:30:00,28.72,28.85,28.7,28.72,254970.0,26.3187,26.4379,26.3004,26.3187,254970.0
2021-03-05 14:40:00,28.72,28.85,28.69,28.85,265943.0,26.3187,26.4379,26.2913,26.4379,265943.0
2021-03-05 14:50:00,28.86,28.86,28.74,28.81,244041.0,26.447,26.447,26.3371,26.4012,244041.0
2021-03-05 15:00:00,28.8,28.99,28.8,28.95,266215.0,26.3921,26.5662,26.3921,26.5295,266215.0
2021-03-05 15:10:00,28.95,29.06,28.9,28.93,347367.0,26.5295,26.6303,26.4837,26.5112,347367.0
2021-03-05 15:20:00,28.93,28.96,28.83,28.92,289550.0,26.5112,26.5387,26.4196,26.502,289550.0
2021-03-05 15:30:00,28.92,28.95,28.82,28.92,725215.0,26.502,26.5295,26.4104,26.502,725215.0
2021-03-05 15:40:00,28.93,29.1,28.89,29.04,617002.0,26.5112,26.667,26.4745,26.612,617002.0
2021-03-05 15:50:00,29.05,29.14,28.95,29.07,1394408.0,26.6212,26.7036,26.5295,26.6395,1394408.0
2021-03-08 09:30:00,29.33,29.69,29.23,29.63,1021370.0,26.8777,27.2076,26.7861,27.1527,1021370.0
2021-03-08 09:40:00,29.63,29.94,29.52,29.55,470599.0,27.1527,27.4367,27.0519,27.0794,470599.0
2021-03-08 09:50:00,29.54,29.61,29.13,29.24,566417.0,27.0702,27.1343,26.6945,26.7953,566417.0
2021-03-08 10:00:00,29.27,29.34,28.96,29.02,360896.0,26.8228,26.8869,26.5387,26.5937,360896.0
2021-03-08 10:10:00,29.03,29.04,28.8,28.96,289184.0,26.6028,26.612,26.3921,26.5387,289184.0
2021-03-08 10:20:00,28.98,29.09,28.87,29.01,366932.0,26.557,26.6578,26.4562,26.5845,366932.0
2021-03-08 10:30:00,29.0,29.17,28.99,29.06,230040.0,26.5753,26.7311,26.5662,26.6303,230040.0
2021-03-08 10:40:00,29.06,29.17,28.97,29.13,260279.0,26.6303,26.7311,26.5478,26.6945,260279.0
2021-03-08 10:50:00,29.15,29.35,29.14,29.21,193313.0,26.7128,26.8961,26.7036,26.7678,193313.0
2021-03-08 11:00:00,29.21,29.36,29.16,29.34,179485.0,26.7678,26.9052,26.722,26.8869,179485.0
2021-03-08 11:10:00,29.35,29.4,29.22,29.37,169026.0,26.8961,26.9419,26.7769,26.9144,169026.0
2021-03-08 11:20:00,29.38,29.44,29.34,29.39,263553.0,26.9236,26.9785,26.8869,26.9327,263553.0
2021-03-08 11:30:00,29.38,29.46,29.28,29.43,300495.0,26.9236,26.9969,26.8319,26.9694,300495.0
2021-03-08 11:40:00,29.44,29.52,29.4,29.45,173657.0,26.9785,27.0519,26.9419,26.9877,173657.0
2021-03-08 11:50:00,29.45,29.48,29.32,29.41,134086.0,26.9877,27.0152,26.8686,26.9511,134086.0
2021-03-08 12:00:00,29.41,29.51,29.35,29.47,154144.0,26.9511,27.0427,26.8961,27.006,154144.0
2021-03-08 12:10:00,29.47,29.51,29.42,29.45,187556.0,27.006,27.0427,26.9602,26.9877,187556.0
2021-03-08 12:20:00,29.46,29.71,29.45,29.63,169188.0,26.9969,27.226,26.9877,27.1527,169188.0
2021-03-08 12:30:00,29.63,29.67,29.56,29.56,181612.0,27.1527,27.1893,27.0885,27.0885,181612.0
2021-03-08 12:40:00,29.56,29.76,29.56,29.71,189824.0,27.0885,27.2718,27.0885,27.226,189824.0
2021-03-08 12:50:00,29.7,29.79,29.64,29.65,194282.0,27.2168,27.2993,27.1618,27.171,194282.0
2021-03-08 13:00:00,29.65,29.72,29.59,29.68,245883.0,27.171,27.2351,27.116,27.1985,245883.0
2021-03-08 13:10:00,29.68,29.77,29.65,29.7,254467.0,27.1985,27.281,27.171,27.2168,254467.0
2021-03-08 13:20:00,29.7,29.74,29.61,29.7,291423.0,27.2168,27.2535,27.1343,27.2168,291423.0
2021-03-08 13:30:00,29.7,29.71,29.62,29.63,254631.0,27.2168,27.226,27.1435,27.1527,254631.0
2021-03-08 13:40:00,29.63,29.66,29.43,29.46,315048.0,27.1527,27.1802,26.9694,26.9969,315048.0
2021-03-08 13:50:00,29.47,29.48,29.35,29.41,227520.0,27.006,27.0152,26.8961,26.9511,227520.0
2021-03-08 14:00:00,29.4,29.69,29.4,29.61,263185.0,26.9419,27.2076,26.9419,27.1343,263185.0
2021-03-08 14:10:00,29.61,29.72,29.56,29.69,171406.0,27.1343,27.2351,27.0885,27.2076,171406.0
2021-03-08 14:20:00,29.69,29.97,29.69,29.96,341229.0,27.2076,27.4642,27.2076,27.4551,341229.0
2021-03-08 14:30:00,29.95,29.96,29.73,29.73,177010.0,27.4459,27.4551,27.2443,27.2443,177010.0
2021-03-08 14:40:00,29.73,29.79,29.71,29.77,166636.0,27.2443,27.2993,27.226,27.281,166636.0
2021-03-08 14:50:00,29.77,29.8,29.72,29.79,162841.0,27.281,27.3084,27.2351,27.2993,162841.0
2021-03-08 15:00:00,29.79,29.79,29.62,29.69,182097.0,27.2993,27.2993,27.1435,27.2076,182097.0
2021-03-08 15:10:00,29.69,29.77,29.66,29.71,212806.0,27.2076,27.281,27.1802,27.226,212806.0
2021-03-08 15:20:00,29.72,29.88,29.71,29.88,265156.0,27.2351,27.3818,27.226,27.3818,265156.0
2021-03-08 15:30:00,29.88,30.0,29.87,29.97,356316.0,27.3818,27.4917,27.3726,27.4642,356316.0
2021-03-08 15:40:00,29.97,30.07,29.88,29.96,587029.0,27.4642,27.5559,27.3818,27.4551,587029.0
2021-03-08 15:50:00,29.96,29.98,29.69,29.71,796820.0,27.4551,27.4734,27.2076,27.226,796820.0
2021-03-09 09:30:00,29.76,29.82,29.03,29.07,1036113.0,27.2718,27.3268,26.6028,26.6395,1036113.0
2021-03-09 09:40:00,29.07,29.48,29.02,29.37,546254.0,26.6395,27.0152,26.5937,26.9144,546254.0
2021-03-09 09:50:00,29.38,29.39,29.01,29.04,385805.0,26.9236,26.9327,26.5845,26.612,385805.0
2021-03-09 10:00:00,29.04,29.32,28.95,29.25,356232.0,26.612,26.8686,26.5295,26.8044,356232.0
2021-03-09 10:10:00,29.24,29.26,29.08,29.17,286526.0,26.7953,26.8136,26.6486,26.7311,286526.0
2021-03-09 10:20:00,29.18,29.25,29.09,29.11,356559.0,26.7403,26.8044,26.6578,26.6761,356559.0
2021-03-09 10:30:00,29.12,29.36,29.08,29.35,938927.0,26.6853,26.9052,26.6486,26.8961,938927.0
2021-03-09 10:40:00,29.35,29.45,29.3,29.34,630539.0,26.8961,26.9877,26.8503,26.8869,630539.0
2021-03-09 10:50:00,29.34,29.64,29.33,29.64,1695522.0,26.8869,27.1618,26.8777,27.1618,1695522.0
2021-03-09 11:00:00,29.64,29.84,29.62,29.79,372433.0,27.1618,27.3451,27.1435,27.2993,372433.0
2021-03-09 11:10:00,29.78,29.87,29.64,29.67,222644.0,27.2901,27.3726,27.1618,27.1893,222644.0
2021-03-09 11:20:00,29.67,29.67,29.52,29.56,221214.0,27.1893,27.1893,27.0519,27.0885,221214.0
2021-03-09 11:30:00,29.57,29.72,29.53,29.72,337477.0,27.0977,27.2351,27.061,27.2351,337477.0
2021-03-09 11:40:00,29.71,29.93,29.71,29.93,237753.0,27.226,27.4276,27.226,27.4276,237753.0
2021-03-09 11:50:00,29.94,29.98,29.71,29.74,235108.0,27.4367,27.4734,27.226,27.2535,235108.0
2021-03-09 12:00:00,29.75,29.77,29.54,29.56,259802.0,27.2626,27.281,27.0702,27.0885,259802.0
2021-03-09 12:10:00,29.56,29.57,29.37,29.41,544424.0,27.0885,27.0977,26.9144,26.9511,544424.0
2021-03-09 12:20:00,29.4,29.47,29.39,29.4,225709.0,26.9419,27.006,26.9327,26.9419,225709.0
2021-03-09 12:30:00,29.41,29.51,29.4,29.47,136952.0,26.9511,27.0427,26.9419,27.006,136952.0
2021-03-09 12:40:00,29.47,29.5,29.4,29.44,150398.0,27.006,27.0335,26.9419,26.9785,150398.0
2021-03-09 12:50:00,29.44,29.57,29.43,29.56,133961.0,26.9785,27.0977,26.9694,27.0885,133961.0
2021-03-09 13:00:00,29.56,29.57,29.44,29.45,182389.0,27.0885,27.0977,26.9785,26.9877,182389.0
2021-03-09 13:10:00,29.44,29.52,29.43,29.45,358547.0,26.9785,27.0519,26.9694,26.9877,358547.0
2021-03-09 13:20:00,29.44,29.47,29.32,29.42,646616.0,26.9785,27.006,26.8686,26.9602,646616.0
2021-03-09 13:30:00,29.42,29.46,29.39,29.44,140673.0,26.9602,26.9969,26.9327,26.9785,140673.0
2021-03-09 13:40:00,29.44,29.5,29.39,29.49,157355.0,26.9785,27.0335,26.9327,27.0244,157355.0
2021-03-09 13:50:00,29.49,29.54,29.38,29.48,348980.0,27.0244,27.0702,26.9236,27.0152,348980.0
2021-03-09 14:00:00,29.48,29.51,29.41,29.46,284272.0,27.0152,27.0427,26.9511,26.9969,284272.0
2021-03-09 14:10:00,29.48,29.49,29.3,29.3,275686.0,27.0152,27.0244,26.8503,26.8503,275686.0
2021-03-09 14:20:00,29.31,29.34,29.23,29.29,274980.0,26.8594,26.8869,26.7861,26.8411,274980.0
2021-03-09 14:30:00,29.3,29.53,29.29,29.5,279841.0,26.8503,27.061,26.8411,27.0335,279841.0
2021-03-09 14:40:00,29.5,29.52,29.39,29.44,241661.0,27.0335,27.0519,26.9327,26.9785,241661.0
2021-03-09 14:50:00,29.45,29.58,29.45,29.56,271268.0,26.9877,27.1068,26.9877,27.0885,271268.0
2021-03-09 15:00:00,29.56,29.59,29.54,29.55,272883.0,27.0885,27.116,27.0702,27.0794,272883.0
2021-03-09 15:10:00,29.55,29.61,29.51,29.6,467158.0,27.0794,27.1343,27.0427,27.1252,467158.0
2021-03-09 15:20:00,29.6,29.61,29.52,29.54,463856.0,27.1252,27.1343,27.0519,27.0702,463856.0
2021-03-09 15:30:00,29.54,29.58,29.47,29.57,729788.0,27.0702,27.1068,27.006,27.0977,729788.0
2021-03-09 15:40:00,29.57,29.57,29.43,29.46,666047.0,27.0977,27.0977,26.9694,26.9969,666047.0
2021-03-09 15:50:00,29.46,29.52,29.34,29.34,1949641.0,26.9969,27.0519,26.8869,26.8869,1949641.0
2021-03-10 09:30:00,29.34,29.51,29.17,29.41,1173003.0,26.8869,27.0427,26.7311,26.9511,1173003.0
2021-03-10 09:40:00,29.41,29.5,29.3,29.32,1102354.0,26.9511,27.0335,26.8503,26.8686,1102354.0
2021-03-10 09:50:00,29.33,29.33,29.0,29.2,659949.0,26.8777,26.8777,26.5753,26.7586,659949.0
2021-03-10 10:00:00,29.21,29.4,29.01,29.14,669220.0,26.7678,26.9419,26.5845,26.7036,669220.0
2021-03-10 10:10:00,29.14,29.44,29.1,29.4,564592.0,26.7036,26.9785,26.667,26.9419,564592.0
2021-03-10 10:20:00,29.4,29.42,29.05,29.08,322371.0,26.9419,26.9602,26.6212,26.6486,322371.0
2021-03-10 10:30:00,29.08,29.41,29.06,29.26,366413.0,26.6486,26.9511,26.6303,26.8136,366413.0
2021-03-10 10:40:00,29.26,29.41,29.16,29.39,317732.0,26.8136,26.9511,26.722,26.9327,317732.0
2021-03-10 10:50:00,29.39,29.45,29.23,29.3,510941.0,26.9327,26.9877,26.7861,26.8503,510941.0
2021-03-10 11:00:00,29.3,29.41,29.28,29.34,841477.0,26.8503,26.9511,26.8319,26.8869,841477.0
2021-03-10 11:10:00,29.33,29.54,29.2,29.23,727886.0,26.8777,27.0702,26.7586,26.7861,727886.0
2021-03-10 11:20:00,29.25,29.25,29.03,29.18,276138.0,26.8044,26.8044,26.6028,26.7403,276138.0
2021-03-10 11:30:00,29.17,29.38,29.16,29.34,180109.0,26.7311,26.9236,26.722,26.8869,180109.0
2021-03-10 11:40:00,29.34,29.41,29.22,29.36,273019.0,26.8869,26.9511,26.7769,26.9052,273019.0
2021-03-10 11:50:00,29.36,29.4,29.25,29.31,327444.0,26.9052,26.9419,26.8044,26.8594,327444.0
2021-03-10 12:00:00,29.32,29.35,29.19,29.2,173736.0,26.8686,26.8961,26.7495,26.7586,173736.0
2021-03-10 12:10:00,29.21,29.38,29.2,29.31,147315.0,26.7678,26.9236,26.7586,26.8594,147315.0
2021-03-10 12:20:00,29.32,29.32,29.2,29.23,175286.0,26.8686,26.8686,26.7586,26.7861,175286.0
2021-03-10 12:30:00,29.24,29.38,29.23,29.26,207057.0,26.7953,26.9236,26.7861,26.8136,207057.0
2021-03-10 12:40:00,29.26,29.47,29.23,29.41,206779.0,26.8136,27.006,26.7861,26.9511,206779.0
2021-03-10 12:50:00,29.41,29.47,29.34,29.39,397368.0,26.9511,27.006,26.8869,26.9327,397368.0
2021-03-10 13:00:00,29.38,29.4,29.29,29.39,391291.0,26.9236,26.9419,26.8411,26.9327,391291.0
2021-03-10 13:10:00,29.39,29.48,29.31,29.4,260357.0,26.9327,27.0152,26.8594,26.9419,260357.0
2021-03-10 13:20:00,29.4,29.46,29.38,29.44,249842.0,26.9419,26.9969,26.9236,26.9785,249842.0
2021-03-10 13:30:00,29.44,29.46,29.29,29.44,403862.0,26.9785,26.9969,26.8411,26.9785,403862.0
2021-03-10 13:40:00,29.44,29.49,29.36,29.48,299182.0,26.9785,27.0244,26.9052,27.0152,299182.0
2021-03-10 13:50:00,29.48,29.65,29.45,29.62,489067.0,27.0152,27.171,26.9877,27.1435,489067.0
2021-03-10 14:00:00,29.62,29.79,29.58,29.64,236195.0,27.1435,27.2993,27.1068,27.1618,236195.0
2021-03-10 14:10:00,29.64,29.77,29.59,29.59,441414.0,27.1618,27.281,27.116,27.116,441414.0
2021-03-10 14:20:00,29.6,29.76,29.59,29.72,323995.0,27.1252,27.2718,27.116,27.2351,323995.0
2021-03-10 14:30:00,29.72,29.74,29.63,29.71,207646.0,27.2351,27.2535,27.1527,27.226,207646.0
2021-03-10 14:40:00,29.71,29.74,29.63,29.7,341174.0,27.226,27.2535,27.1527,27.2168,341174.0
2021-03-10 14:50:00,29.7,29.76,29.6,29.73,311387.0,27.2168,27.2718,27.1252,27.2443,311387.0
2021-03-10 15:00:00,29.74,29.75,29.68,29.69,324536.0,27.2535,27.2626,27.1985,27.2076,324536.0
2021-03-10 15:10:00,29.69,29.81,29.67,29.79,278850.0,27.2076,27.3176,27.1893,27.2993,278850.0
2021-03-10 15:20:00,29.79,29.84,29.69,29.7,389384.0,27.2993,27.3451,27.2076,27.2168,389384.0
2021-03-10 15:30:00,29.7,29.92,29.68,29.91,422401.0,27.2168,27.4184,27.1985,27.4093,422401.0
2021-03-10 15:40:00,29.9,30.06,29.89,30.0,447087.0,27.4001,27.5467,27.3909,27.4917,447087.0
2021-03-10 15:50:00,30.0,30.07,29.93,29.95,990347.0,27.4917,27.5559,27.4276,27.4459,990347.0
2021-03-11 09:30:00,30.21,30.3,29.99,30.14,672169.0,27.6842,27.7666,27.4826,27.62,672169.0
2021-03-11 09:40:00,30.14,30.19,29.81,29.84,315405.0,27.62,27.6658,27.3176,27.3451,315405.0
2021-03-11 09:50:00,29.84,30.14,29.83,29.97,328815.0,27.3451,27.62,27.3359,27.4642,328815.0
2021-03-11 10:00:00,29.97,29.98,29.75,29.95,311866.0,27.4642,27.4734,27.2626,27.4459,311866.0
2021-03-11 10:10:00,29.95,30.0,29.85,29.94,265784.0,27.4459,27.4917,27.3543,27.4367,265784.0
2021-03-11 10:20:00,29.94,30.07,29.92,30.02,350529.0,27.4367,27.5559,27.4184,27.5101,350529.0
2021-03-11 10:30:00,30.02,30.12,30.0,30.05,277947.0,27.5101,27.6017,27.4917,27.5375,277947.0
2021-03-11 10:40:00,30.05,30.31,30.05,30.31,300960.0,27.5375,27.7758,27.5375,27.7758,300960.0
2021-03-11 10:50:00,30.3,30.38,30.23,30.31,244569.0,27.7666,27.84,27.7025,27.7758,244569.0
2021-03-11 11:00:00,30.32,30.41,30.26,30.35,224791.0,27.785,27.8674,27.73,27.8125,224791.0
2021-03-11 11:10:00,30.35,30.38,30.27,30.37,235336.0,27.8125,27.84,27.7392,27.8308,235336.0
2021-03-11 11:20:00,30.37,30.39,30.15,30.21,195303.0,27.8308,27.8491,27.6292,27.6842,195303.0
2021-03-11 11:30:00,30.21,30.24,30.06,30.11,195162.0,27.6842,27.7117,27.5467,27.5925,195162.0
2021-03-11 11:40:00,30.1,30.12,30.02,30.03,181492.0,27.5834,27.6017,27.5101,27.5192,181492.0
2021-03-11 11:50:00,30.03,30.13,29.95,29.98,143256.0,27.5192,27.6109,27.4459,27.4734,143256.0
2021-03-11 12:00:00,29.99,30.06,29.92,29.98,193943.0,27.4826,27.5467,27.4184,27.4734,193943.0
2021-03-11 12:10:00,29.97,30.01,29.88,29.93,136423.0,27.4642,27.5009,27.3818,27.4276,136423.0
2021-03-11 12:20:00,29.93,30.0,29.89,30.0,107736.0,27.4276,27.4917,27.3909,27.4917,107736.0
2021-03-11 12:30:00,30.0,30.04,29.91,29.95,142415.0,27.4917,27.5284,27.4093,27.4459,142415.0
2021-03-11 12:40:00,29.95,30.0,29.83,29.84,174178.0,27.4459,27.4917,27.3359,27.3451,174178.0
2021-03-11 12:50:00,29.84,29.89,29.8,29.89,127455.0,27.3451,27.3909,27.3084,27.3909,127455.0
2021-03-11 13:00:00,29.89,29.91,29.78,29.81,150040.0,27.3909,27.4093,27.2901,27.3176,150040.0
2021-03-11 13:10:00,29.81,29.81,29.68,29.69,230182.0,27.3176,27.3176,27.1985,27.2076,230182.0
2021-03-11 13:20:00,29.68,29.77,29.67,29.71,143995.0,27.1985,27.281,27.1893,27.226,143995.0
2021-03-11 13:30:00,29.71,29.72,29.64,29.64,123023.0,27.226,27.2351,27.1618,27.1618,123023.0
2021-03-11 13:40:00,29.65,29.72,29.59,29.65,176425.0,27.171,27.2351,27.116,27.171,176425.0
2021-03-11 13:50:00,29.65,29.67,29.54,29.55,165520.0,27.171,27.1893,27.0702,27.0794,165520.0
2021-03-11 14:00:00,29.55,29.64,29.53,29.54,182615.0,27.0794,27.1618,27.061,27.0702,182615.0
2021-03-11 14:10:00,29.54,29.63,29.52,29.57,146649.0,27.0702,27.1527,27.0519,27.0977,146649.0
2021-03-11 14:20:00,29.56,29.63,29.56,29.6,160862.0,27.0885,27.1527,27.0885,27.1252,160862.0
2021-03-11 14:30:00,29.6,29.66,29.53,29.59,229149.0,27.1252,27.1802,27.061,27.116,229149.0
2021-03-11 14:40:00,29.59,29.61,29.5,29.51,136608.0,27.116,27.1343,27.0335,27.0427,136608.0
2021-03-11 14:50:00,29.52,29.62,29.51,29.58,127130.0,27.0519,27.1435,27.0427,27.1068,127130.0
2021-03-11 15:00:00,29.58,29.67,29.58,29.65,149624.0,27.1068,27.1893,27.1068,27.171,149624.0
2021-03-11 15:10:00,29.64,29.64,29.46,29.47,204548.0,27.1618,27.1618,26.9969,27.006,204548.0
2021-03-11 15:20:00,29.46,29.53,29.43,29.48,232742.0,26.9969,27.061,26.9694,27.0152,232742.0
2021-03-11 15:30:00,29.48,29.51,29.43,29.46,422165.0,27.0152,27.0427,26.9694,26.9969,422165.0
2021-03-11 15:40:00,29.46,29.47,29.33,29.38,479909.0,26.9969,27.006,26.8777,26.9236,479909.0
2021-03-11 15:50:00,29.39,29.45,29.33,29.4,1248005.0,26.9327,26.9877,26.8777,26.9419,1248005.0
2021-03-12 09:30:00,29.42,29.6,29.25,29.42,577011.0,26.9602,27.1252,26.8044,26.9602,577011.0
2021-03-12 09:40:00,29.42,29.52,29.25,29.25,423340.0,26.9602,27.0519,26.8044,26.8044,423340.0
2021-03-12 09:50:00,29.25,29.31,29.1,29.14,266499.0,26.8044,26.8594,26.667,26.7036,266499.0
2021-03-12 10:00:00,29.15,29.29,29.09,29.29,236681.0,26.7128,26.8411,26.6578,26.8411,236681.0
2021-03-12 10:10:00,29.29,29.35,29.06,29.13,228843.0,26.8411,26.8961,26.6303,26.6945,228843.0
2021-03-12 10:20:00,29.12,29.14,29.01,29.05,336502.0,26.6853,26.7036,26.5845,26.6212,336502.0
2021-03-12 10:30:00,29.04,29.13,28.97,29.11,641346.0,26.612,26.6945,26.5478,26.6761,641346.0
2021-03-12 10:40:00,29.12,29.29,29.05,29.28,238829.0,26.6853,26.8411,26.6212,26.8319,238829.0
2021-03-12 10:50:00,29.28,29.3,29.12,29.16,322645.0,26.8319,26.8503,26.6853,26.722,322645.0
2021-03-12 11:00:00,29.16,29.28,29.15,29.23,295622.0,26.722,26.8319,26.7128,26.7861,295622.0
2021-03-12 11:10:00,29.24,29.31,29.17,29.28,223663.0,26.7953,26.8594,26.7311,26.8319,223663.0
2021-03-12 11:20:00,29.28,29.34,29.24,29.3,128975.0,26.8319,26.8869,26.7953,26.8503,128975.0
2021-03-12 11:30:00,29.3,29.37,29.2,29.3,158694.0,26.8503,26.9144,26.7586,26.8503,158694.0
2021-03-12 11:40:00,29.3,29.33,29.23,29.26,143491.0,26.8503,26.8777,26.7861,26.8136,143491.0
2021-03-12 11:50:00,29.26,29.34,29.25,29.3,138580.0,26.8136,26.8869,26.8044,26.8503,138580.0
2021-03-12 12:00:00,29.3,29.32,29.28,29.31,87323.0,26.8503,26.8686,26.8319,26.8594,87323.0
2021-03-12 12:10:00,29.3,29.33,29.25,29.32,150662.0,26.8503,26.8777,26.8044,26.8686,150662.0
2021-03-12 12:20:00,29.32,29.33,29.14,29.16,285869.0,26.8686,26.8777,26.7036,26.722,285869.0
2021-03-12 12:30:00,29.15,29.25,29.14,29.24,175651.0,26.7128,26.8044,26.7036,26.7953,175651.0
2021-03-12 12:40:00,29.24,29.29,29.2,29.26,113358.0,26.7953,26.8411,26.7586,26.8136,113358.0
2021-03-12 12:50:00,29.26,29.28,29.13,29.14,236309.0,26.8136,26.8319,26.6945,26.7036,236309.0
2021-03-12 13:00:00,29.15,29.19,29.1,29.15,113522.0,26.7128,26.7495,26.667,26.7128,113522.0
2021-03-12 13:10:00,29.15,29.17,29.06,29.13,326042.0,26.7128,26.7311,26.6303,26.6945,326042.0
2021-03-12 13:20:00,29.12,29.16,29.08,29.09,106648.0,26.6853,26.722,26.6486,26.6578,106648.0
2021-03-12 13:30:00,29.1,29.13,29.0,29.03,133635.0,26.667,26.6945,26.5753,26.6028,133635.0
2021-03-12 13:40:00,29.02,29.02,28.94,28.96,175616.0,26.5937,26.5937,26.5204,26.5387,175616.0
2021-03-12 13:50:00,28.97,28.97,28.88,28.92,107910.0,26.5478,26.5478,26.4654,26.502,107910.0
2021-03-12 14:00:00,28.91,29.07,28.91,29.03,133200.0,26.4929,26.6395,26.4929,26.6028,133200.0
2021-03-12 14:10:00,29.04,29.06,29.01,29.02,90002.0,26.612,26.6303,26.5845,26.5937,90002.0
2021-03-12 14:20:00,29.02,29.08,28.98,29.01,157201.0,26.5937,26.6486,26.557,26.5845,157201.0
2021-03-12 14:30:00,29.02,29.06,28.98,29.03,155098.0,26.5937,26.6303,26.557,26.6028,155098.0
2021-03-12 14:40:00,29.02,29.03,28.96,28.98,128413.0,26.5937,26.6028,26.5387,26.557,128413.0
2021-03-12 14:50:00,28.98,29.09,28.97,29.06,166730.0,26.557,26.6578,26.5478,26.6303,166730.0
2021-03-12 15:00:00,29.06,29.06,28.98,29.02,234983.0,26.6303,26.6303,26.557,26.5937,234983.0
2021-03-12 15:10:00,29.02,29.04,28.98,29.01,214216.0,26.5937,26.612,26.557,26.5845,214216.0
2021-03-12 15:20:00,29.01,29.06,28.99,29.01,349953.0,26.5845,26.6303,26.5662,26.5845,349953.0
2021-03-12 15:30:00,29.01,29.12,28.99,29.09,270205.0,26.5845,26.6853,26.5662,26.6578,270205.0
2021-03-12 15:40:00,29.09,29.09,29.01,29.05,398536.0,26.6578,26.6578,26.5845,26.6212,398536.0
2021-03-12 15:50:00,29.06,29.06,28.99,29.01,1199515.0,26.6303,26.6303,26.5662,26.5845,1199515.0
2021-03-15 09:30:00,29.15,29.49,29.11,29.48,626295.0,26.7128,27.0244,26.6761,27.0152,626295.0
2021-03-15 09:40:00,29.47,29.48,29.15,29.2,280919.0,27.006,27.0152,26.7128,26.7586,280919.0
2021-03-15 09:50:00,29.18,29.24,28.96,29.07,217790.0,26.7403,26.7953,26.5387,26.6395,217790.0
2021-03-15 10:00:00,29.07,29.14,28.81,28.84,218472.0,26.6395,26.7036,26.4012,26.4287,218472.0
2021-03-15 10:10:00,28.83,29.01,28.78,28.99,237613.0,26.4196,26.5845,26.3737,26.5662,237613.0
2021-03-15 10:20:00,28.98,29.08,28.98,29.04,123412.0,26.557,26.6486,26.557,26.612,123412.0
2021-03-15 10:30:00,29.04,29.18,29.0,29.08,134866.0,26.612,26.7403,26.5753,26.6486,134866.0
2021-03-15 10:40:00,29.08,29.1,28.87,28.88,96996.0,26.6486,26.667,26.4562,26.4654,96996.0
2021-03-15 10:50:00,28.88,28.91,28.78,28.79,165855.0,26.4654,26.4929,26.3737,26.3829,165855.0
2021-03-15 11:00:00,28.78,28.95,28.74,28.86,153743.0,26.3737,26.5295,26.3371,26.447,153743.0
2021-03-15 11:10:00,28.87,28.96,28.75,28.79,148111.0,26.4562,26.5387,26.3462,26.3829,148111.0
2021-03-15 11:20:00,28.78,28.92,28.77,28.86,108469.0,26.3737,26.502,26.3646,26.447,108469.0
2021-03-15 11:30:00,28.87,28.87,28.73,28.75,134106.0,26.4562,26.4562,26.3279,26.3462,134106.0
2021-03-15 11:40:00,28.76,28.81,28.68,28.69,178885.0,26.3554,26.4012,26.2821,26.2913,178885.0
2021-03-15 11:50:00,28.68,28.77,28.65,28.76,162154.0,26.2821,26.3646,26.2546,26.3554,162154.0
2021-03-15 12:00:00,28.76,28.9,28.75,28.77,138332.0,26.3554,26.4837,26.3462,26.3646,138332.0
2021-03-15 12:10:00,28.78,28.88,28.77,28.8,110816.0,26.3737,26.4654,26.3646,26.3921,110816.0
2021-03-15 12:20:00,28.81,28.85,28.76,28.83,128784.0,26.4012,26.4379,26.3554,26.4196,128784.0
2021-03-15 12:30:00,28.84,28.92,28.83,28.88,83966.0,26.4287,26.502,26.4196,26.4654,83966.0
2021-03-15 12:40:00,28.88,28.99,28.87,28.99,67726.0,26.4654,26.5662,26.4562,26.5662,67726.0
2021-03-15 12:50:00,28.99,29.04,28.94,29.02,92945.0,26.5662,26.612,26.5204,26.5937,92945.0
2021-03-15 13:00:00,29.03,29.05,28.95,28.96,85648.0,26.6028,26.6212,26.5295,26.5387,85648.0
2021-03-15 13:10:00,28.96,29.04,28.96,29.03,66206.0,26.5387,26.612,26.5387,26.6028,66206.0
2021-03-15 13:20:00,29.03,29.1,29.02,29.05,70000.0,26.6028,26.667,26.5937,26.6212,70000.0
2021-03-15 13:30:00,29.05,29.08,28.99,29.0,92696.0,26.6212,26.6486,26.5662,26.5753,92696.0
2021-03-15 13:40:00,29.0,29.12,28.99,29.1,82946.0,26.5753,26.6853,26.5662,26.667,82946.0
2021-03-15 13:50:00,29.1,29.15,29.08,29.15,59613.0,26.667,26.7128,26.6486,26.7128,59613.0
2021-03-15 14:00:00,29.15,29.25,29.14,29.21,139268.0,26.7128,26.8044,26.7036,26.7678,139268.0
2021-03-15 14:10:00,29.21,29.22,29.11,29.15,70098.0,26.7678,26.7769,26.6761,26.7128,70098.0
2021-03-15 14:20:00,29.15,29.22,29.13,29.21,71371.0,26.7128,26.7769,26.6945,26.7678,71371.0
2021-03-15 14:30:00,29.21,29.22,29.11,29.11,103430.0,26.7678,26.7769,26.6761,26.6761,103430.0
2021-03-15 14:40:00,29.11,29.16,29.02,29.04,105273.0,26.6761,26.722,26.5937,26.612,105273.0
2021-03-15 14:50:00,29.03,29.1,29.03,29.08,68580.0,26.6028,26.667,26.6028,26.6486,68580.0
2021-03-15 15:00:00,29.08,29.12,29.03,29.04,113346.0,26.6486,26.6853,26.6028,26.612,113346.0
2021-03-15 15:10:00,29.04,29.07,29.0,29.03,155574.0,26.612,26.6395,26.5753,26.6028,155574.0
2021-03-15 15:20:00,29.03,29.04,28.96,29.01,111811.0,26.6028,26.612,26.5387,26.5845,111811.0
2021-03-15 15:30:00,29.01,29.05,28.97,29.01,162991.0,26.5845,26.6212,26.5478,26.5845,162991.0
2021-03-15 15:40:00,29.01,29.07,28.99,29.03,355228.0,26.5845,26.6395,26.5662,26.6028,355228.0
2021-03-15 15:50:00,29.03,29.15,28.98,29.1,618914.0,26.6028,26.7128,26.557,26.667,618914.0
2021-03-16 09:30:00,28.74,28.79,28.43,28.45,564534.0,26.3371,26.3829,26.053,26.0713,564534.0
2021-03-16 09:40:00,28.45,28.46,28.04,28.08,412225.0,26.0713,26.0805,25.6956,25.7323,412225.0
2021-03-16 09:50:00,28.07,28.29,28.05,28.21,299782.0,25.7231,25.9247,25.7048,25.8514,299782.0
2021-03-16 10:00:00,28.21,28.27,28.01,28.12,273567.0,25.8514,25.9064,25.6681,25.7689,273567.0
2021-03-16 10:10:00,28.11,28.28,28.06,28.22,526685.0,25.7597,25.9155,25.7139,25.8606,526685.0
2021-03-16 10:20:00,28.22,28.25,28.03,28.09,326387.0,25.8606,25.888,25.6864,25.7414,326387.0
2021-03-16 10:30:00,28.08,28.22,28.03,28.12,338972.0,25.7323,25.8606,25.6864,25.7689,338972.0
2021-03-16 10:40:00,28.12,28.17,28.04,28.07,251131.0,25.7689,25.8147,25.6956,25.7231,251131.0
2021-03-16 10:50:00,28.06,28.12,27.96,27.98,268507.0,25.7139,25.7689,25.6223,25.6406,268507.0
2021-03-16 11:00:00,27.97,28.0,27.83,27.99,200009.0,25.6315,25.6589,25.5032,25.6498,200009.0
2021-03-16 11:10:00,27.98,28.07,27.93,28.03,114022.0,25.6406,25.7231,25.5948,25.6864,114022.0
2021-03-16 11:20:00,28.03,28.09,27.99,28.02,253864.0,25.6864,25.7414,25.6498,25.6773,253864.0
2021-03-16 11:30:00,28.03,28.13,28.02,28.08,200613.0,25.6864,25.7781,25.6773,25.7323,200613.0
2021-03-16 11:40:00,28.09,28.1,28.01,28.03,147646.0,25.7414,25.7506,25.6681,25.6864,147646.0
2021-03-16 11:50:00,28.02,28.1,28.0,28.07,152306.0,25.6773,25.7506,25.6589,25.7231,152306.0
2021-03-16 12:00:00,28.07,28.22,28.05,28.13,218160.0,25.7231,25.8606,25.7048,25.7781,218160.0
2021-03-16 12:10:00,28.13,28.15,28.02,28.06,126144.0,25.7781,25.7964,25.6773,25.7139,126144.0
2021-03-16 12:20:00,28.07,28.09,27.97,28.05,178646.0,25.7231,25.7414,25.6315,25.7048,178646.0
2021-03-16 12:30:00,28.04,28.21,27.99,28.18,311898.0,25.6956,25.8514,25.6498,25.8239,311898.0
2021-03-16 12:40:00,28.18,28.18,28.07,28.11,155262.0,25.8239,25.8239,25.7231,25.7597,155262.0
2021-03-16 12:50:00,28.11,28.19,28.1,28.1,148560.0,25.7597,25.8331,25.7506,25.7506,148560.0
2021-03-16 13:00:00,28.11,28.16,28.08,28.11,209742.0,25.7597,25.8056,25.7323,25.7597,209742.0
2021-03-16 13:10:00,28.11,28.13,28.05,28.11,84253.0,25.7597,25.7781,25.7048,25.7597,84253.0
2021-03-16 13:20:00,28.11,28.25,28.06,28.21,133202.0,25.7597,25.888,25.7139,25.8514,133202.0
2021-03-16 13:30:00,28.21,28.27,28.17,28.18,111199.0,25.8514,25.9064,25.8147,25.8239,111199.0
2021-03-16 13:40:00,28.18,28.21,28.15,28.19,89967.0,25.8239,25.8514,25.7964,25.8331,89967.0
2021-03-16 13:50:00,28.19,28.24,28.16,28.18,104671.0,25.8331,25.8789,25.8056,25.8239,104671.0
2021-03-16 14:00:00,28.19,28.29,28.16,28.26,155540.0,25.8331,25.9247,25.8056,25.8972,155540.0
2021-03-16 14:10:00,28.27,28.27,28.16,28.17,100940.0,25.9064,25.9064,25.8056,25.8147,100940.0
2021-03-16 14:20:00,28.16,28.16,28.06,28.09,104895.0,25.8056,25.8056,25.7139,25.7414,104895.0
2021-03-16 14:30:00,28.08,28.24,28.08,28.19,162350.0,25.7323,25.8789,25.7323,25.8331,162350.0
2021-03-16 14:40:00,28.19,28.23,28.1,28.23,204954.0,25.8331,25.8697,25.7506,25.8697,204954.0
2021-03-16 14:50:00,28.23,28.25,28.15,28.24,145697.0,25.8697,25.888,25.7964,25.8789,145697.0
2021-03-16 15:00:00,28.24,28.24,28.14,28.23,149739.0,25.8789,25.8789,25.7872,25.8697,149739.0
2021-03-16 15:10:00,28.22,28.3,28.2,28.27,109658.0,25.8606,25.9339,25.8422,25.9064,109658.0
2021-03-16 15:20:00,28.27,28.29,28.16,28.17,108743.0,25.9064,25.9247,25.8056,25.8147,108743.0
2021-03-16 15:30:00,28.17,28.18,28.06,28.07,189699.0,25.8147,25.8239,25.7139,25.7231,189699.0
2021-03-16 15:40:00,28.07,28.17,28.0,28.07,381888.0,25.7231,25.8147,25.6589,25.7231,381888.0
2021-03-16 15:50:00,28.07,28.14,28.01,28.05,811323.0,25.7231,25.7872,25.6681,25.7048,811323.0
2021-03-17 09:30:00,27.75,28.21,27.75,28.18,472200.0,25.4298,25.8514,25.4298,25.8239,472200.0
2021-03-17 09:40:00,28.19,28.28,28.0,28.0,519958.0,25.8331,25.9155,25.6589,25.6589,519958.0
2021-03-17 09:50:00,28.0,28.19,27.94,28.11,322402.0,25.6589,25.8331,25.604,25.7597,322402.0
2021-03-17 10:00:00,28.11,28.24,27.95,28.04,361248.0,25.7597,25.8789,25.6131,25.6956,361248.0
2021-03-17 10:10:00,28.04,28.09,27.95,27.96,364469.0,25.6956,25.7414,25.6131,25.6223,364469.0
2021-03-17 10:20:00,27.96,27.99,27.82,27.92,351367.0,25.6223,25.6498,25.494,25.5856,351367.0
2021-03-17 10:30:00,27.91,27.92,27.57,27.69,603046.0,25.5765,25.5856,25.2649,25.3749,603046.0
2021-03-17 10:40:00,27.7,27.72,27.58,27.6,313007.0,25.384,25.4024,25.2741,25.2924,313007.0
2021-03-17 10:50:00,27.61,27.83,27.58,27.77,280940.0,25.3016,25.5032,25.2741,25.4482,280940.0
2021-03-17 11:00:00,27.78,27.88,27.73,27.84,135352.0,25.4573,25.549,25.4115,25.5123,135352.0
2021-03-17 11:10:00,27.84,27.96,27.81,27.84,182004.0,25.5123,25.6223,25.4848,25.5123,182004.0
2021-03-17 11:20:00,27.84,27.86,27.76,27.77,223340.0,25.5123,25.5307,25.439,25.4482,223340.0
2021-03-17 11:30:00,27.78,27.86,27.77,27.8,170219.0,25.4573,25.5307,25.4482,25.4757,170219.0
2021-03-17 11:40:00,27.8,27.96,27.77,27.91,167618.0,25.4757,25.6223,25.4482,25.5765,167618.0
2021-03-17 11:50:00,27.9,27.93,27.79,27.85,98260.0,25.5673,25.5948,25.4665,25.5215,98260.0
2021-03-17 12:00:00,27.86,28.0,27.85,27.97,110514.0,25.5307,25.6589,25.5215,25.6315,110514.0
2021-03-17 12:10:00,27.96,28.0,27.9,27.97,125134.0,25.6223,25.6589,25.5673,25.6315,125134.0
2021-03-17 12:20:00,27.98,27.98,27.85,27.88,83244.0,25.6406,25.6406,25.5215,25.549,83244.0
2021-03-17 12:30:00,27.88,27.97,27.84,27.96,103249.0,25.549,25.6315,25.5123,25.6223,103249.0
2021-03-17 12:40:00,27.96,27.96,27.86,27.89,140954.0,25.6223,25.6223,25.5307,25.5581,140954.0
2021-03-17 12:50:00,27.89,27.91,27.83,27.91,124483.0,25.5581,25.5765,25.5032,25.5765,124483.0
2021-03-17 13:00:00,27.9,27.95,27.88,27.91,115613.0,25.5673,25.6131,25.549,25.5765,115613.0
2021-03-17 13:10:00,27.9,27.92,27.81,27.81,74904.0,25.5673,25.5856,25.4848,25.4848,74904.0
2021-03-17 13:20:00,27.81,27.9,27.78,27.88,131075.0,25.4848,25.5673,25.4573,25.549,131075.0
2021-03-17 13:30:00,27.87,28.0,27.86,27.99,76312.0,25.5398,25.6589,25.5307,25.6498,76312.0
2021-03-17 13:40:00,27.99,28.11,27.98,28.07,120307.0,25.6498,25.7597,25.6406,25.7231,120307.0
2021-03-17 13:50:00,28.07,28.07,27.98,28.0,119389.0,25.7231,25.7231,25.6406,25.6589,119389.0
2021-03-17 14:00:00,28.03,28.25,28.02,28.25,186342.0,25.6864,25.888,25.6773,25.888,186342.0
2021-03-17 14:10:00,28.24,28.38,28.23,28.32,251278.0,25.8789,26.0072,25.8697,25.9522,251278.0
2021-03-17 14:20:00,28.32,28.32,28.16,28.16,140427.0,25.9522,25.9522,25.8056,25.8056,140427.0
2021-03-17 14:30:00,28.16,28.38,28.12,28.34,174438.0,25.8056,26.0072,25.7689,25.9705,174438.0
2021-03-17 14:40:00,28.34,28.42,28.31,28.38,222090.0,25.9705,26.0438,25.943,26.0072,222090.0
2021-03-17 14:50:00,28.37,28.41,28.25,28.29,132295.0,25.998,26.0347,25.888,25.9247,132295.0
2021-03-17 15:00:00,28.29,28.38,28.27,28.37,202038.0,25.9247,26.0072,25.9064,25.998,202038.0
2021-03-17 15:10:00,28.36,28.36,28.17,28.19,157965.0,25.9888,25.9888,25.8147,25.8331,157965.0
2021-03-17 15:20:00,28.19,28.23,28.14,28.19,202553.0,25.8331,25.8697,25.7872,25.8331,202553.0
2021-03-17 15:30:00,28.19,28.31,28.18,28.23,215879.0,25.8331,25.943,25.8239,25.8697,215879.0
2021-03-17 15:40:00,28.22,28.29,28.15,28.23,332616.0,25.8606,25.9247,25.7964,25.8697,332616.0
2021-03-17 15:50:00,28.22,28.33,28.19,28.31,762671.0,25.8606,25.9614,25.8331,25.943,762671.0
2021-03-18 09:30:00,28.01,28.21,27.95,28.07,273747.0,25.6681,25.8514,25.6131,25.7231,273747.0
2021-03-18 09:40:00,28.06,28.21,28.0,28.01,327778.0,25.7139,25.8514,25.6589,25.6681,327778.0
2021-03-18 09:50:00,28.0,28.3,27.95,28.18,166276.0,25.6589,25.9339,25.6131,25.8239,166276.0
2021-03-18 10:00:00,28.18,28.21,28.03,28.17,151775.0,25.8239,25.8514,25.6864,25.8147,151775.0
2021-03-18 10:10:00,28.18,28.21,28.09,28.15,154762.0,25.8239,25.8514,25.7414,25.7964,154762.0
2021-03-18 10:20:00,28.16,28.31,28.11,28.22,138716.0,25.8056,25.943,25.7597,25.8606,138716.0
2021-03-18 10:30:00,28.22,28.42,28.16,28.29,227907.0,25.8606,26.0438,25.8056,25.9247,227907.0
2021-03-18 10:40:00,28.3,28.36,28.23,28.26,210980.0,25.9339,25.9888,25.8697,25.8972,210980.0
2021-03-18 10:50:00,28.26,28.33,28.18,28.33,270369.0,25.8972,25.9614,25.8239,25.9614,270369.0
2021-03-18 11:00:00,28.33,28.55,28.28,28.52,232809.0,25.9614,26.163,25.9155,26.1355,232809.0
2021-03-18 11:10:00,28.52,28.62,28.45,28.6,285252.0,26.1355,26.2271,26.0713,26.2088,285252.0
2021-03-18 11:20:00,28.6,28.7,28.58,28.62,257607.0,26.2088,26.3004,26.1905,26.2271,257607.0
2021-03-18 11:30:00,28.63,28.8,28.62,28.66,271810.0,26.2363,26.3921,26.2271,26.2638,271810.0
2021-03-18 11:40:00,28.67,28.72,28.63,28.68,172999.0,26.2729,26.3187,26.2363,26.2821,172999.0
2021-03-18 11:50:00,28.68,28.7,28.56,28.65,236746.0,26.2821,26.3004,26.1721,26.2546,236746.0
2021-03-18 12:00:00,28.66,28.71,28.55,28.58,179873.0,26.2638,26.3096,26.163,26.1905,179873.0
2021-03-18 12:10:00,28.59,28.66,28.52,28.52,149023.0,26.1996,26.2638,26.1355,26.1355,149023.0
2021-03-18 12:20:00,28.52,28.61,28.49,28.61,308940.0,26.1355,26.2179,26.108,26.2179,308940.0
2021-03-18 12:30:00,28.6,28.6,28.45,28.52,379423.0,26.2088,26.2088,26.0713,26.1355,379423.0
2021-03-18 12:40:00,28.52,28.53,28.33,28.35,378827.0,26.1355,26.1446,25.9614,25.9797,378827.0
2021-03-18 12:50:00,28.36,28.36,28.16,28.24,526510.0,25.9888,25.9888,25.8056,25.8789,526510.0
2021-03-18 13:00:00,28.25,28.27,28.15,28.24,171516.0,25.888,25.9064,25.7964,25.8789,171516.0
2021-03-18 13:10:00,28.24,28.29,28.18,28.26,79275.0,25.8789,25.9247,25.8239,25.8972,79275.0
2021-03-18 13:20:00,28.27,28.35,28.18,28.18,109752.0,25.9064,25.9797,25.8239,25.8239,109752.0
2021-03-18 13:30:00,28.19,28.31,28.15,28.29,79590.0,25.8331,25.943,25.7964,25.9247,79590.0
2021-03-18 13:40:00,28.29,28.34,28.23,28.25,98679.0,25.9247,25.9705,25.8697,25.888,98679.0
2021-03-18 13:50:00,28.25,28.3,28.19,28.23,167565.0,25.888,25.9339,25.8331,25.8697,167565.0
2021-03-18 14:00:00,28.23,28.23,28.12,28.17,191040.0,25.8697,25.8697,25.7689,25.8147,191040.0
2021-03-18 14:10:00,28.17,28.2,28.02,28.05,312847.0,25.8147,25.8422,25.6773,25.7048,312847.0
2021-03-18 14:20:00,28.05,28.07,27.95,27.97,353171.0,25.7048,25.7231,25.6131,25.6315,353171.0
2021-03-18 14:30:00,27.97,28.03,27.81,27.85,555343.0,25.6315,25.6864,25.4848,25.5215,555343.0
2021-03-18 14:40:00,27.85,28.03,27.78,28.0,474671.0,25.5215,25.6864,25.4573,25.6589,474671.0
2021-03-18 14:50:00,27.99,28.02,27.84,27.89,302360.0,25.6498,25.6773,25.5123,25.5581,302360.0
2021-03-18 15:00:00,27.9,27.91,27.72,27.74,283199.0,25.5673,25.5765,25.4024,25.4207,283199.0
2021-03-18 15:10:00,27.74,27.79,27.37,27.44,643588.0,25.4207,25.4665,25.0816,25.1458,643588.0
2021-03-18 15:20:00,27.44,27.53,27.37,27.53,365182.0,25.1458,25.2282,25.0816,25.2282,365182.0
2021-03-18 15:30:00,27.53,27.53,27.23,27.24,615221.0,25.2282,25.2282,24.9533,24.9625,615221.0
2021-03-18 15:40:00,27.25,27.35,27.17,27.23,581810.0,24.9717,25.0633,24.8983,24.9533,581810.0
2021-03-18 15:50:00,27.23,27.41,27.19,27.24,1371136.0,24.9533,25.1183,24.9167,24.9625,1371136.0
2021-03-19 09:30:00,27.26,27.32,27.02,27.04,1688691.0,24.9808,25.0358,24.7609,24.7792,1688691.0
2021-03-19 09:40:00,27.03,27.04,26.83,26.88,293701.0,24.77,24.7792,24.5868,24.6326,293701.0
2021-03-19 09:50:00,26.88,27.47,26.88,27.27,619242.0,24.6326,25.1733,24.6326,24.99,619242.0
2021-03-19 10:00:00,27.26,27.34,27.03,27.13,264512.0,24.9808,25.0541,24.77,24.8617,264512.0
2021-03-19 10:10:00,27.11,27.36,27.02,27.35,256635.0,24.8434,25.0725,24.7609,25.0633,256635.0
2021-03-19 10:20:00,27.36,27.36,27.13,27.21,210928.0,25.0725,25.0725,24.8617,24.935,210928.0
2021-03-19 10:30:00,27.21,27.31,27.07,27.29,242592.0,24.935,25.0266,24.8067,25.0083,242592.0
2021-03-19 10:40:00,27.29,27.47,27.23,27.39,259616.0,25.0083,25.1733,24.9533,25.0999,259616.0
2021-03-19 10:50:00,27.38,27.49,27.35,27.46,260949.0,25.0908,25.1916,25.0633,25.1641,260949.0
2021-03-19 11:00:00,27.46,27.46,27.33,27.42,289361.0,25.1641,25.1641,25.045,25.1274,289361.0
2021-03-19 11:10:00,27.41,27.53,27.32,27.36,227906.0,25.1183,25.2282,25.0358,25.0725,227906.0
2021-03-19 11:20:00,27.35,27.38,27.25,27.3,155864.0,25.0633,25.0908,24.9717,25.0175,155864.0
2021-03-19 11:30:00,27.29,27.48,27.28,27.48,141494.0,25.0083,25.1824,24.9991,25.1824,141494.0
2021-03-19 11:40:00,27.48,27.53,27.31,27.35,157868.0,25.1824,25.2282,25.0266,25.0633,157868.0
2021-03-19 11:50:00,27.35,27.44,27.34,27.41,128453.0,25.0633,25.1458,25.0541,25.1183,128453.0
2021-03-19 12:00:00,27.41,27.53,27.41,27.42,128934.0,25.1183,25.2282,25.1183,25.1274,128934.0
2021-03-19 12:10:00,27.42,27.55,27.39,27.49,158143.0,25.1274,25.2466,25.0999,25.1916,158143.0
2021-03-19 12:20:00,27.48,27.52,27.45,27.46,139110.0,25.1824,25.2191,25.1549,25.1641,139110.0
2021-03-19 12:30:00,27.46,27.48,27.37,27.44,200075.0,25.1641,25.1824,25.0816,25.1458,200075.0
2021-03-19 12:40:00,27.43,27.57,27.43,27.55,238891.0,25.1366,25.2649,25.1366,25.2466,238891.0
2021-03-19 12:50:00,27.55,27.56,27.45,27.52,146069.0,25.2466,25.2557,25.1549,25.2191,146069.0
2021-03-19 13:00:00,27.53,27.57,27.47,27.55,107166.0,25.2282,25.2649,25.1733,25.2466,107166.0
2021-03-19 13:10:00,27.55,27.6,27.5,27.56,105390.0,25.2466,25.2924,25.2008,25.2557,105390.0
2021-03-19 13:20:00,27.56,27.59,27.43,27.43,118372.0,25.2557,25.2832,25.1366,25.1366,118372.0
2021-03-19 13:30:00,27.43,27.49,27.35,27.47,342186.0,25.1366,25.1916,25.0633,25.1733,342186.0
2021-03-19 13:40:00,27.47,27.5,27.42,27.46,84765.0,25.1733,25.2008,25.1274,25.1641,84765.0
2021-03-19 13:50:00,27.46,27.5,27.4,27.43,115407.0,25.1641,25.2008,25.1091,25.1366,115407.0
2021-03-19 14:00:00,27.43,27.48,27.39,27.39,113739.0,25.1366,25.1824,25.0999,25.0999,113739.0
2021-03-19 14:10:00,27.4,27.45,27.35,27.36,106303.0,25.1091,25.1549,25.0633,25.0725,106303.0
2021-03-19 14:20:00,27.37,27.42,27.35,27.41,269349.0,25.0816,25.1274,25.0633,25.1183,269349.0
2021-03-19 14:30:00,27.4,27.45,27.39,27.44,195058.0,25.1091,25.1549,25.0999,25.1458,195058.0
2021-03-19 14:40:00,27.44,27.45,27.28,27.28,228486.0,25.1458,25.1549,24.9991,24.9991,228486.0
2021-03-19 14:50:00,27.29,27.44,27.27,27.43,203329.0,25.0083,25.1458,24.99,25.1366,203329.0
2021-03-19 15:00:00,27.42,27.44,27.34,27.34,262012.0,25.1274,25.1458,25.0541,25.0541,262012.0
2021-03-19 15:10:00,27.34,27.39,27.3,27.39,342035.0,25.0541,25.0999,25.0175,25.0999,342035.0
2021-03-19 15:20:00,27.39,27.42,27.36,27.41,328373.0,25.0999,25.1274,25.0725,25.1183,328373.0
2021-03-19 15:30:00,27.41,27.45,27.23,27.24,553460.0,25.1183,25.1549,24.9533,24.9625,553460.0
2021-03-19 15:40:00,27.24,27.25,27.02,27.05,950124.0,24.9625,24.9717,24.7609,24.7884,950124.0
2021-03-19 15:50:00,27.06,27.12,26.9,27.0,2424737.0,24.7975,24.8525,24.6509,24.7426,2424737.0
2021-03-22 09:30:00,27.05,27.16,26.8,26.85,638503.0,24.7884,24.8892,24.5593,24.6051,638503.0
2021-03-22 09:40:00,26.86,27.04,26.75,26.94,406696.0,24.6143,24.7792,24.5135,24.6876,406696.0
2021-03-22 09:50:00,26.94,27.26,26.94,27.0,443795.0,24.6876,24.9808,24.6876,24.7426,443795.0
2021-03-22 10:00:00,27.0,27.09,26.89,26.9,304442.0,24.7426,24.825,24.6418,24.6509,304442.0
2021-03-22 10:10:00,26.9,27.05,26.8,27.05,252400.0,24.6509,24.7884,24.5593,24.7884,252400.0
2021-03-22 10:20:00,27.05,27.08,26.8,26.86,227367.0,24.7884,24.8159,24.5593,24.6143,227367.0
2021-03-22 10:30:00,26.87,27.0,26.84,26.99,159568.0,24.6234,24.7426,24.5959,24.7334,159568.0
2021-03-22 10:40:00,26.99,27.15,26.92,27.14,174098.0,24.7334,24.88,24.6692,24.8708,174098.0
2021-03-22 10:50:00,27.15,27.17,27.06,27.14,244703.0,24.88,24.8983,24.7975,24.8708,244703.0
2021-03-22 11:00:00,27.14,27.19,27.08,27.1,336318.0,24.8708,24.9167,24.8159,24.8342,336318.0
2021-03-22 11:10:00,27.09,27.14,27.02,27.09,319044.0,24.825,24.8708,24.7609,24.825,319044.0
2021-03-22 11:20:00,27.08,27.2,27.08,27.18,419480.0,24.8159,24.9258,24.8159,24.9075,419480.0
2021-03-22 11:30:00,27.18,27.36,27.16,27.32,295827.0,24.9075,25.0725,24.8892,25.0358,295827.0
2021-03-22 11:40:00,27.32,27.38,27.27,27.35,361739.0,25.0358,25.0908,24.99,25.0633,361739.0
2021-03-22 11:50:00,27.35,27.42,27.33,27.4,321033.0,25.0633,25.1274,25.045,25.1091,321033.0
2021-03-22 12:00:00,27.4,27.44,27.33,27.36,273954.0,25.1091,25.1458,25.045,25.0725,273954.0
2021-03-22 12:10:00,27.35,27.4,27.33,27.4,342853.0,25.0633,25.1091,25.045,25.1091,342853.0
2021-03-22 12:20:00,27.39,27.4,27.32,27.35,499627.0,25.0999,25.1091,25.0358,25.0633,499627.0
2021-03-22 12:30:00,27.36,27.52,27.32,27.49,703252.0,25.0725,25.2191,25.0358,25.1916,703252.0
2021-03-22 12:40:00,27.48,27.5,27.33,27.49,527559.0,25.1824,25.2008,25.045,25.1916,527559.0
2021-03-22 12:50:00,27.48,27.49,27.29,27.33,505983.0,25.1824,25.1916,25.0083,25.045,505983.0
2021-03-22 13:00:00,27.33,27.34,27.19,27.22,326629.0,25.045,25.0541,24.9167,24.9442,326629.0
2021-03-22 13:10:00,27.21,27.44,27.21,27.44,139533.0,24.935,25.1458,24.935,25.1458,139533.0
2021-03-22 13:20:00,27.44,27.46,27.35,27.44,158090.0,25.1458,25.1641,25.0633,25.1458,158090.0
2021-03-22 13:30:00,27.44,27.46,27.31,27.34,149036.0,25.1458,25.1641,25.0266,25.0541,149036.0
2021-03-22 13:40:00,27.34,27.37,27.28,27.33,220113.0,25.0541,25.0816,24.9991,25.045,220113.0
2021-03-22 13:50:00,27.33,27.52,27.29,27.52,268631.0,25.045,25.2191,25.0083,25.2191,268631.0
2021-03-22 14:00:00,27.52,27.63,27.47,27.61,255097.0,25.2191,25.3199,25.1733,25.3016,255097.0
2021-03-22 14:10:00,27.61,27.61,27.5,27.51,170810.0,25.3016,25.3016,25.2008,25.2099,170810.0
2021-03-22 14:20:00,27.51,27.55,27.45,27.51,187352.0,25.2099,25.2466,25.1549,25.2099,187352.0
2021-03-22 14:30:00,27.51,27.6,27.48,27.59,155536.0,25.2099,25.2924,25.1824,25.2832,155536.0
2021-03-22 14:40:00,27.59,27.66,27.57,27.63,270150.0,25.2832,25.3474,25.2649,25.3199,270150.0
2021-03-22 14:50:00,27.64,27.72,27.61,27.71,540860.0,25.329,25.4024,25.3016,25.3932,540860.0
2021-03-22 15:00:00,27.71,27.76,27.69,27.74,279971.0,25.3932,25.439,25.3749,25.4207,279971.0
2021-03-22 15:10:00,27.74,27.78,27.73,27.75,613568.0,25.4207,25.4573,25.4115,25.4298,613568.0
2021-03-22 15:20:00,27.75,27.87,27.74,27.79,566234.0,25.4298,25.5398,25.4207,25.4665,566234.0
2021-03-22 15:30:00,27.79,27.85,27.72,27.74,797936.0,25.4665,25.5215,25.4024,25.4207,797936.0
2021-03-22 15:40:00,27.74,27.78,27.72,27.75,1154376.0,25.4207,25.4573,25.4024,25.4298,1154376.0
2021-03-22 15:50:00,27.75,27.81,27.64,27.65,2274838.0,25.4298,25.4848,25.329,25.3382,2274838.0
2021-03-23 09:30:00,26.98,27.23,26.88,27.19,809288.0,24.7242,24.9533,24.6326,24.9167,809288.0
2021-03-23 09:40:00,27.18,27.49,27.12,27.45,255049.0,24.9075,25.1916,24.8525,25.1549,255049.0
2021-03-23 09:50:00,27.45,27.7,27.4,27.7,387006.0,25.1549,25.384,25.1091,25.384,387006.0
2021-03-23 10:00:00,27.7,27.79,27.61,27.72,292773.0,25.384,25.4665,25.3016,25.4024,292773.0
2021-03-23 10:10:00,27.73,27.77,27.6,27.73,325186.0,25.4115,25.4482,25.2924,25.4115,325186.0
2021-03-23 10:20:00,27.74,27.77,27.54,27.55,229825.0,25.4207,25.4482,25.2374,25.2466,229825.0
2021-03-23 10:30:00,27.53,27.54,27.3,27.36,340816.0,25.2282,25.2374,25.0175,25.0725,340816.0
2021-03-23 10:40:00,27.36,27.4,27.23,27.25,267950.0,25.0725,25.1091,24.9533,24.9717,267950.0
2021-03-23 10:50:00,27.25,27.28,27.05,27.07,197944.0,24.9717,24.9991,24.7884,24.8067,197944.0
2021-03-23 11:00:00,27.08,27.11,26.97,27.0,266414.0,24.8159,24.8434,24.7151,24.7426,266414.0
2021-03-23 11:10:00,27.01,27.23,26.98,27.23,189493.0,24.7517,24.9533,24.7242,24.9533,189493.0
2021-03-23 11:20:00,27.23,27.28,27.17,27.22,184646.0,24.9533,24.9991,24.8983,24.9442,184646.0
2021-03-23 11:30:00,27.22,27.24,27.1,27.14,178939.0,24.9442,24.9625,24.8342,24.8708,178939.0
2021-03-23 11:40:00,27.14,27.18,27.03,27.15,167286.0,24.8708,24.9075,24.77,24.88,167286.0
2021-03-23 11:50:00,27.16,27.16,27.06,27.13,155111.0,24.8892,24.8892,24.7975,24.8617,155111.0
2021-03-23 12:00:00,27.14,27.26,27.13,27.18,206067.0,24.8708,24.9808,24.8617,24.9075,206067.0
2021-03-23 12:10:00,27.18,27.26,27.12,27.23,142742.0,24.9075,24.9808,24.8525,24.9533,142742.0
2021-03-23 12:20:00,27.23,27.31,27.22,27.31,184132.0,24.9533,25.0266,24.9442,25.0266,184132.0
2021-03-23 12:30:00,27.31,27.35,27.24,27.34,157862.0,25.0266,25.0633,24.9625,25.0541,157862.0
2021-03-23 12:40:00,27.35,27.39,27.33,27.36,124905.0,25.0633,25.0999,25.045,25.0725,124905.0
2021-03-23 12:50:00,27.36,27.41,27.32,27.35,175295.0,25.0725,25.1183,25.0358,25.0633,175295.0
2021-03-23 13:00:00,27.35,27.4,27.31,27.33,143412.0,25.0633,25.1091,25.0266,25.045,143412.0
2021-03-23 13:10:00,27.32,27.35,27.26,27.32,163196.0,25.0358,25.0633,24.9808,25.0358,163196.0
2021-03-23 13:20:00,27.31,27.35,27.27,27.31,141893.0,25.0266,25.0633,24.99,25.0266,141893.0
2021-03-23 13:30:00,27.32,27.33,27.14,27.18,192601.0,25.0358,25.045,24.8708,24.9075,192601.0
2021-03-23 13:40:00,27.18,27.18,27.06,27.13,173926.0,24.9075,24.9075,24.7975,24.8617,173926.0
2021-03-23 13:50:00,27.13,27.13,27.04,27.08,165805.0,24.8617,24.8617,24.7792,24.8159,165805.0
2021-03-23 14:00:00,27.08,27.08,26.94,26.96,183723.0,24.8159,24.8159,24.6876,24.7059,183723.0
2021-03-23 14:10:00,26.97,26.98,26.81,26.82,270392.0,24.7151,24.7242,24.5684,24.5776,270392.0
2021-03-23 14:20:00,26.82,26.89,26.76,26.77,253836.0,24.5776,24.6418,24.5226,24.5318,253836.0
2021-03-23 14:30:00,26.77,26.79,26.67,26.7,268314.0,24.5318,24.5501,24.4401,24.4676,268314.0
2021-03-23 14:40:00,26.7,26.73,26.59,26.68,199325.0,24.4676,24.4951,24.3668,24.4493,199325.0
2021-03-23 14:50:00,26.68,26.74,26.63,26.66,228947.0,24.4493,24.5043,24.4035,24.431,228947.0
2021-03-23 15:00:00,26.66,26.91,26.62,26.79,420901.0,24.431,24.6601,24.3943,24.5501,420901.0
2021-03-23 15:10:00,26.8,26.86,26.74,26.76,257323.0,24.5593,24.6143,24.5043,24.5226,257323.0
2021-03-23 15:20:00,26.75,26.78,26.64,26.68,319990.0,24.5135,24.5409,24.4127,24.4493,319990.0
2021-03-23 15:30:00,26.68,26.68,26.48,26.5,459329.0,24.4493,24.4493,24.266,24.2844,459329.0
2021-03-23 15:40:00,26.49,26.73,26.49,26.65,608453.0,24.2752,24.4951,24.2752,24.4218,608453.0
2021-03-23 15:50:00,26.64,26.73,26.56,26.66,1170711.0,24.4127,24.4951,24.3393,24.431,1170711.0
2021-03-24 09:30:00,27.27,27.54,27.22,27.52,670648.0,24.99,25.2374,24.9442,25.2191,670648.0
2021-03-24 09:40:00,27.51,27.59,27.38,27.49,210063.0,25.2099,25.2832,25.0908,25.1916,210063.0
2021-03-24 09:50:00,27.49,27.58,27.16,27.21,310529.0,25.1916,25.2741,24.8892,24.935,310529.0
2021-03-24 10:00:00,27.22,27.42,27.22,27.4,227671.0,24.9442,25.1274,24.9442,25.1091,227671.0
2021-03-24 10:10:00,27.39,27.61,27.37,27.6,309788.0,25.0999,25.3016,25.0816,25.2924,309788.0
2021-03-24 10:20:00,27.59,27.74,27.58,27.64,275841.0,25.2832,25.4207,25.2741,25.329,275841.0
2021-03-24 10:30:00,27.64,27.65,27.38,27.51,211522.0,25.329,25.3382,25.0908,25.2099,211522.0
2021-03-24 10:40:00,27.51,27.78,27.5,27.75,197858.0,25.2099,25.4573,25.2008,25.4298,197858.0
2021-03-24 10:50:00,27.75,27.86,27.71,27.73,152600.0,25.4298,25.5307,25.3932,25.4115,152600.0
2021-03-24 11:00:00,27.73,27.76,27.6,27.63,172586.0,25.4115,25.439,25.2924,25.3199,172586.0
2021-03-24 11:10:00,27.63,27.7,27.55,27.64,175701.0,25.3199,25.384,25.2466,25.329,175701.0
2021-03-24 11:20:00,27.63,27.81,27.63,27.69,168507.0,25.3199,25.4848,25.3199,25.3749,168507.0
2021-03-24 11:30:00,27.69,27.83,27.66,27.76,160112.0,25.3749,25.5032,25.3474,25.439,160112.0
2021-03-24 11:40:00,27.75,27.8,27.63,27.67,195231.0,25.4298,25.4757,25.3199,25.3565,195231.0
2021-03-24 11:50:00,27.67,27.8,27.63,27.77,294623.0,25.3565,25.4757,25.3199,25.4482,294623.0
2021-03-24 12:00:00,27.77,27.94,27.73,27.93,201282.0,25.4482,25.604,25.4115,25.5948,201282.0
2021-03-24 12:10:00,27.93,27.97,27.9,27.95,276108.0,25.5948,25.6315,25.5673,25.6131,276108.0
2021-03-24 12:20:00,27.95,28.0,27.86,27.9,179153.0,25.6131,25.6589,25.5307,25.5673,179153.0
2021-03-24 12:30:00,27.91,27.97,27.81,27.96,231242.0,25.5765,25.6315,25.4848,25.6223,231242.0
2021-03-24 12:40:00,27.96,27.97,27.88,27.88,278873.0,25.6223,25.6315,25.549,25.549,278873.0
2021-03-24 12:50:00,27.88,27.92,27.81,27.89,94279.0,25.549,25.5856,25.4848,25.5581,94279.0
2021-03-24 13:00:00,27.89,27.92,27.75,27.79,179693.0,25.5581,25.5856,25.4298,25.4665,179693.0
2021-03-24 13:10:00,27.79,27.79,27.62,27.63,153247.0,25.4665,25.4665,25.3107,25.3199,153247.0
2021-03-24 13:20:00,27.63,27.75,27.63,27.7,267685.0,25.3199,25.4298,25.3199,25.384,267685.0
2021-03-24 13:30:00,27.7,27.84,27.69,27.79,261950.0,25.384,25.5123,25.3749,25.4665,261950.0
2021-03-24 13:40:00,27.78,27.81,27.61,27.75,167491.0,25.4573,25.4848,25.3016,25.4298,167491.0
2021-03-24 13:50:00,27.76,27.81,27.72,27.76,184906.0,25.439,25.4848,25.4024,25.439,184906.0
2021-03-24 14:00:00,27.76,27.89,27.75,27.88,176047.0,25.439,25.5581,25.4298,25.549,176047.0
2021-03-24 14:10:00,27.88,27.89,27.71,27.78,186819.0,25.549,25.5581,25.3932,25.4573,186819.0
2021-03-24 14:20:00,27.77,27.83,27.71,27.73,159129.0,25.4482,25.5032,25.3932,25.4115,159129.0
2021-03-24 14:30:00,27.71,27.71,27.54,27.55,210611.0,25.3932,25.3932,25.2374,25.2466,210611.0
2021-03-24 14:40:00,27.55,27.64,27.47,27.62,289719.0,25.2466,25.329,25.1733,25.3107,289719.0
2021-03-24 14:50:00,27.61,27.62,27.43,27.5,189433.0,25.3016,25.3107,25.1366,25.2008,189433.0
2021-03-24 15:00:00,27.49,27.56,27.48,27.52,170670.0,25.1916,25.2557,25.1824,25.2191,170670.0
2021-03-24 15:10:00,27.51,27.67,27.48,27.64,192507.0,25.2099,25.3565,25.1824,25.329,192507.0
2021-03-24 15:20:00,27.63,27.64,27.41,27.51,252666.0,25.3199,25.329,25.1183,25.2099,252666.0
2021-03-24 15:30:00,27.51,27.52,27.31,27.38,352110.0,25.2099,25.2191,25.0266,25.0908,352110.0
2021-03-24 15:40:00,27.38,27.51,27.36,27.46,456401.0,25.0908,25.2099,25.0725,25.1641,456401.0
2021-03-24 15:50:00,27.47,27.48,27.37,27.41,1157430.0,25.1733,25.1824,25.0816,25.1183,1157430.0
2021-03-25 09:30:00,26.77,26.95,26.57,26.58,741341.0,24.5318,24.6967,24.3485,24.3577,741341.0
2021-03-25 09:40:00,26.59,26.75,26.57,26.64,237931.0,24.3668,24.5135,24.3485,24.4127,237931.0
2021-03-25 09:50:00,26.63,26.67,26.35,26.49,563150.0,24.4035,24.4401,24.1469,24.2752,563150.0
2021-03-25 10:00:00,26.49,26.77,26.43,26.73,294331.0,24.2752,24.5318,24.2202,24.4951,294331.0
2021-03-25 10:10:00,26.74,26.8,26.58,26.65,481765.0,24.5043,24.5593,24.3577,24.4218,481765.0
2021-03-25 10:20:00,26.64,26.86,26.56,26.75,226767.0,24.4127,24.6143,24.3393,24.5135,226767.0
2021-03-25 10:30:00,26.76,26.88,26.64,26.73,269127.0,24.5226,24.6326,24.4127,24.4951,269127.0
2021-03-25 10:40:00,26.74,26.75,26.42,26.44,355550.0,24.5043,24.5135,24.211,24.2294,355550.0
2021-03-25 10:50:00,26.44,26.49,26.31,26.43,329849.0,24.2294,24.2752,24.1102,24.2202,329849.0
2021-03-25 11:00:00,26.42,26.43,26.2,26.23,237397.0,24.211,24.2202,24.0094,24.0369,237397.0
2021-03-25 11:10:00,26.23,26.61,26.19,26.6,283140.0,24.0369,24.3852,24.0003,24.376,283140.0
2021-03-25 11:20:00,26.6,26.64,26.52,26.64,236727.0,24.376,24.4127,24.3027,24.4127,236727.0
2021-03-25 11:30:00,26.64,26.8,26.57,26.76,233282.0,24.4127,24.5593,24.3485,24.5226,233282.0
2021-03-25 11:40:00,26.77,26.89,26.67,26.86,391034.0,24.5318,24.6418,24.4401,24.6143,391034.0
2021-03-25 11:50:00,26.86,26.95,26.79,26.95,223563.0,24.6143,24.6967,24.5501,24.6967,223563.0
2021-03-25 12:00:00,26.94,26.98,26.89,26.94,308805.0,24.6876,24.7242,24.6418,24.6876,308805.0
2021-03-25 12:10:00,26.94,27.05,26.92,27.04,247534.0,24.6876,24.7884,24.6692,24.7792,247534.0
2021-03-25 12:20:00,27.03,27.03,26.91,26.93,500304.0,24.77,24.77,24.6601,24.6784,500304.0
2021-03-25 12:30:00,26.93,27.07,26.9,27.07,267432.0,24.6784,24.8067,24.6509,24.8067,267432.0
2021-03-25 12:40:00,27.07,27.2,27.05,27.15,264163.0,24.8067,24.9258,24.7884,24.88,264163.0
2021-03-25 12:50:00,27.15,27.17,27.04,27.06,296077.0,24.88,24.8983,24.7792,24.7975,296077.0
2021-03-25 13:00:00,27.05,27.16,26.93,27.14,313680.0,24.7884,24.8892,24.6784,24.8708,313680.0
2021-03-25 13:10:00,27.14,27.2,27.08,27.19,184728.0,24.8708,24.9258,24.8159,24.9167,184728.0
2021-03-25 13:20:00,27.2,27.22,27.03,27.05,166485.0,24.9258,24.9442,24.77,24.7884,166485.0
2021-03-25 13:30:00,27.04,27.11,26.98,27.04,155310.0,24.7792,24.8434,24.7242,24.7792,155310.0
2021-03-25 13:40:00,27.04,27.15,27.03,27.07,173729.0,24.7792,24.88,24.77,24.8067,173729.0
2021-03-25 13:50:00,27.06,27.11,26.96,26.98,177008.0,24.7975,24.8434,24.7059,24.7242,177008.0
2021-03-25 14:00:00,26.97,27.12,26.95,27.07,135241.0,24.7151,24.8525,24.6967,24.8067,135241.0
2021-03-25 14:10:00,27.06,27.19,27.03,27.18,204092.0,24.7975,24.9167,24.77,24.9075,204092.0
2021-03-25 14:20:00,27.18,27.18,26.97,26.98,189336.0,24.9075,24.9075,24.7151,24.7242,189336.0
2021-03-25 14:30:00,26.98,27.18,26.96,27.16,184953.0,24.7242,24.9075,24.7059,24.8892,184953.0
2021-03-25 14:40:00,27.15,27.31,27.13,27.27,312787.0,24.88,25.0266,24.8617,24.99,312787.0
2021-03-25 14:50:00,27.28,27.29,27.18,27.2,154046.0,24.9991,25.0083,24.9075,24.9258,154046.0
2021-03-25 15:00:00,27.19,27.22,27.06,27.08,201429.0,24.9167,24.9442,24.7975,24.8159,201429.0
2021-03-25 15:10:00,27.09,27.31,27.08,27.28,349919.0,24.825,25.0266,24.8159,24.9991,349919.0
2021-03-25 15:20:00,27.28,27.29,27.23,27.28,254113.0,24.9991,25.0083,24.9533,24.9991,254113.0
2021-03-25 15:30:00,27.27,27.46,27.23,27.41,418879.0,24.99,25.1641,24.9533,25.1183,418879.0
2021-03-25 15:40:00,27.41,27.53,27.4,27.47,382334.0,25.1183,25.2282,25.1091,25.1733,382334.0
2021-03-25 15:50:00,27.47,27.52,27.32,27.4,858824.0,25.1733,25.2191,25.0358,25.1091,858824.0
2021-03-26 09:30:00,27.84,28.05,27.6,27.77,551672.0,25.5123,25.7048,25.2924,25.4482,551672.0
2021-03-26 09:40:00,27.77,27.9,27.62,27.79,401690.0,25.4482,25.5673,25.3107,25.4665,401690.0
2021-03-26 09:50:00,27.79,27.89,27.71,27.77,263245.0,25.4665,25.5581,25.3932,25.4482,263245.0
2021-03-26 10:00:00,27.77,27.9,27.65,27.79,222908.0,25.4482,25.5673,25.3382,25.4665,222908.0
2021-03-26 10:10:00,27.8,28.0,27.79,27.94,255063.0,25.4757,25.6589,25.4665,25.604,255063.0
2021-03-26 10:20:00,27.94,28.17,27.93,28.13,381306.0,25.604,25.8147,25.5948,25.7781,381306.0
2021-03-26 10:30:00,28.13,28.22,28.06,28.08,267346.0,25.7781,25.8606,25.7139,25.7323,267346.0
2021-03-26 10:40:00,28.09,28.11,27.91,27.92,276350.0,25.7414,25.7597,25.5765,25.5856,276350.0
2021-03-26 10:50:00,27.91,27.99,27.86,27.92,166712.0,25.5765,25.6498,25.5307,25.5856,166712.0
2021-03-26 11:00:00,27.92,27.99,27.84,27.84,193683.0,25.5856,25.6498,25.5123,25.5123,193683.0
2021-03-26 11:10:00,27.84,27.84,27.69,27.75,180083.0,25.5123,25.5123,25.3749,25.4298,180083.0
2021-03-26 11:20:00,27.74,27.88,27.74,27.87,168031.0,25.4207,25.549,25.4207,25.5398,168031.0
2021-03-26 11:30:00,27.87,27.98,27.84,27.97,206568.0,25.5398,25.6406,25.5123,25.6315,206568.0
2021-03-26 11:40:00,27.97,27.98,27.84,27.86,135874.0,25.6315,25.6406,25.5123,25.5307,135874.0
2021-03-26 11:50:00,27.85,27.91,27.78,27.87,156080.0,25.5215,25.5765,25.4573,25.5398,156080.0
2021-03-26 12:00:00,27.86,27.95,27.81,27.89,153869.0,25.5307,25.6131,25.4848,25.5581,153869.0
2021-03-26 12:10:00,27.88,28.0,27.86,27.96,140651.0,25.549,25.6589,25.5307,25.6223,140651.0
2021-03-26 12:20:00,27.96,27.99,27.94,27.98,114960.0,25.6223,25.6498,25.604,25.6406,114960.0
2021-03-26 12:30:00,27.98,28.1,27.96,28.08,200281.0,25.6406,25.7506,25.6223,25.7323,200281.0
2021-03-26 12:40:00,28.08,28.25,28.08,28.2,259479.0,25.7323,25.888,25.7323,25.8422,259479.0
2021-03-26 12:50:00,28.2,28.32,28.09,28.12,174508.0,25.8422,25.9522,25.7414,25.7689,174508.0
2021-03-26 13:00:00,28.13,28.2,28.11,28.17,117559.0,25.7781,25.8422,25.7597,25.8147,117559.0
2021-03-26 13:10:00,28.17,28.23,28.09,28.18,188225.0,25.8147,25.8697,25.7414,25.8239,188225.0
2021-03-26 13:20:00,28.17,28.18,27.98,28.0,252381.0,25.8147,25.8239,25.6406,25.6589,252381.0
2021-03-26 13:30:00,28.0,28.11,27.98,27.99,126797.0,25.6589,25.7597,25.6406,25.6498,126797.0
2021-03-26 13:40:00,28.0,28.02,27.89,27.91,161747.0,25.6589,25.6773,25.5581,25.5765,161747.0
2021-03-26 13:50:00,27.91,27.99,27.89,27.96,129403.0,25.5765,25.6498,25.5581,25.6223,129403.0
2021-03-26 14:00:00,27.96,28.04,27.89,27.9,223637.0,25.6223,25.6956,25.5581,25.5673,223637.0
2021-03-26 14:10:00,27.91,27.95,27.8,27.86,164990.0,25.5765,25.6131,25.4757,25.5307,164990.0
2021-03-26 14:20:00,27.87,28.11,27.85,28.03,226144.0,25.5398,25.7597,25.5215,25.6864,226144.0
2021-03-26 14:30:00,28.02,28.17,28.01,28.07,200881.0,25.6773,25.8147,25.6681,25.7231,200881.0
2021-03-26 14:40:00,28.08,28.11,27.85,27.86,222777.0,25.7323,25.7597,25.5215,25.5307,222777.0
2021-03-26 14:50:00,27.87,28.05,27.83,28.03,314553.0,25.5398,25.7048,25.5032,25.6864,314553.0
2021-03-26 15:00:00,28.03,28.08,27.95,27.96,286614.0,25.6864,25.7323,25.6131,25.6223,286614.0
2021-03-26 15:10:00,27.96,28.12,27.95,28.11,328634.0,25.6223,25.7689,25.6131,25.7597,328634.0
2021-03-26 15:20:00,28.12,28.14,27.99,28.0,176589.0,25.7689,25.7872,25.6498,25.6589,176589.0
2021-03-26 15:30:00,28.01,28.15,28.01,28.08,311973.0,25.6681,25.7964,25.6681,25.7323,311973.0
2021-03-26 15:40:00,28.08,28.25,28.07,28.25,258641.0,25.7323,25.888,25.7231,25.888,258641.0
2021-03-26 15:50:00,28.24,28.35,28.17,28.3,900996.0,25.8789,25.9797,25.8147,25.9339,900996.0
2021-03-29 09:30:00,28.23,28.26,28.0,28.11,516032.0,25.8697,25.8972,25.6589,25.7597,516032.0
2021-03-29 09:40:00,28.12,28.21,27.98,28.03,297865.0,25.7689,25.8514,25.6406,25.6864,297865.0
2021-03-29 09:50:00,28.03,28.41,28.0,28.37,327720.0,25.6864,26.0347,25.6589,25.998,327720.0
2021-03-29 10:00:00,28.36,28.52,28.33,28.36,222765.0,25.9888,26.1355,25.9614,25.9888,222765.0
2021-03-29 10:10:00,28.35,28.43,28.21,28.25,397206.0,25.9797,26.053,25.8514,25.888,397206.0
2021-03-29 10:20:00,28.24,28.24,28.14,28.2,233100.0,25.8789,25.8789,25.7872,25.8422,233100.0
2021-03-29 10:30:00,28.19,28.23,28.03,28.11,204118.0,25.8331,25.8697,25.6864,25.7597,204118.0
2021-03-29 10:40:00,28.1,28.15,27.98,28.0,182107.0,25.7506,25.7964,25.6406,25.6589,182107.0
2021-03-29 10:50:00,28.0,28.03,27.84,27.85,146610.0,25.6589,25.6864,25.5123,25.5215,146610.0
2021-03-29 11:00:00,27.83,27.91,27.81,27.86,124938.0,25.5032,25.5765,25.4848,25.5307,124938.0
2021-03-29 11:10:00,27.87,27.89,27.72,27.79,253618.0,25.5398,25.5581,25.4024,25.4665,253618.0
2021-03-29 11:20:00,27.8,27.94,27.79,27.85,222464.0,25.4757,25.604,25.4665,25.5215,222464.0
2021-03-29 11:30:00,27.85,28.04,27.81,27.96,198942.0,25.5215,25.6956,25.4848,25.6223,198942.0
2021-03-29 11:40:00,27.96,28.12,27.96,28.09,143432.0,25.6223,25.7689,25.6223,25.7414,143432.0
2021-03-29 11:50:00,28.09,28.11,28.03,28.1,116229.0,25.7414,25.7597,25.6864,25.7506,116229.0
2021-03-29 12:00:00,28.09,28.11,27.88,27.89,250036.0,25.7414,25.7597,25.549,25.5581,250036.0
2021-03-29 12:10:00,27.9,27.91,27.7,27.72,139466.0,25.5673,25.5765,25.384,25.4024,139466.0
2021-03-29 12:20:00,27.72,27.83,27.64,27.83,135913.0,25.4024,25.5032,25.329,25.5032,135913.0
2021-03-29 12:30:00,27.83,27.93,27.8,27.92,106546.0,25.5032,25.5948,25.4757,25.5856,106546.0
2021-03-29 12:40:00,27.92,27.92,27.77,27.77,164578.0,25.5856,25.5856,25.4482,25.4482,164578.0
2021-03-29 12:50:00,27.78,27.8,27.71,27.73,176881.0,25.4573,25.4757,25.3932,25.4115,176881.0
2021-03-29 13:00:00,27.73,27.86,27.7,27.83,225960.0,25.4115,25.5307,25.384,25.5032,225960.0
2021-03-29 13:10:00,27.83,27.83,27.65,27.71,175674.0,25.5032,25.5032,25.3382,25.3932,175674.0
2021-03-29 13:20:00,27.72,27.73,27.58,27.6,163691.0,25.4024,25.4115,25.2741,25.2924,163691.0
2021-03-29 13:30:00,27.6,27.73,27.59,27.64,196517.0,25.2924,25.4115,25.2832,25.329,196517.0
2021-03-29 13:40:00,27.65,27.65,27.49,27.52,155132.0,25.3382,25.3382,25.1916,25.2191,155132.0
2021-03-29 13:50:00,27.52,27.6,27.5,27.57,143449.0,25.2191,25.2924,25.2008,25.2649,143449.0
2021-03-29 14:00:00,27.56,27.72,27.53,27.72,127462.0,25.2557,25.4024,25.2282,25.4024,127462.0
2021-03-29 14:10:00,27.71,27.74,27.64,27.69,153735.0,25.3932,25.4207,25.329,25.3749,153735.0
2021-03-29 14:20:00,27.69,27.81,27.67,27.79,147651.0,25.3749,25.4848,25.3565,25.4665,147651.0
2021-03-29 14:30:00,27.78,27.82,27.61,27.66,125211.0,25.4573,25.494,25.3016,25.3474,125211.0
2021-03-29 14:40:00,27.66,27.83,27.65,27.78,128996.0,25.3474,25.5032,25.3382,25.4573,128996.0
2021-03-29 14:50:00,27.78,27.85,27.73,27.78,139810.0,25.4573,25.5215,25.4115,25.4573,139810.0
2021-03-29 15:00:00,27.79,27.88,27.79,27.85,150659.0,25.4665,25.549,25.4665,25.5215,150659.0
2021-03-29 15:10:00,27.86,27.99,27.81,27.96,221100.0,25.5307,25.6498,25.4848,25.6223,221100.0
2021-03-29 15:20:00,27.95,28.03,27.95,27.97,294609.0,25.6131,25.6864,25.6131,25.6315,294609.0
2021-03-29 15:30:00,27.97,28.01,27.9,27.91,256789.0,25.6315,25.6681,25.5673,25.5765,256789.0
2021-03-29 15:40:00,27.92,27.95,27.78,27.83,282108.0,25.5856,25.6131,25.4573,25.5032,282108.0
2021-03-29 15:50:00,27.82,27.86,27.66,27.7,995659.0,25.494,25.5307,25.3474,25.384,995659.0
2021-03-30 09:30:00,27.25,27.68,27.25,27.49,353147.0,24.9717,25.3657,24.9717,25.1916,353147.0
2021-03-30 09:40:00,27.5,27.56,27.28,27.35,239871.0,25.2008,25.2557,24.9991,25.0633,239871.0
2021-03-30 09:50:00,27.35,27.44,27.22,27.42,201071.0,25.0633,25.1458,24.9442,25.1274,201071.0
2021-03-30 10:00:00,27.42,27.52,27.37,27.51,264542.0,25.1274,25.2191,25.0816,25.2099,264542.0
2021-03-30 10:10:00,27.51,27.54,27.44,27.52,159958.0,25.2099,25.2374,25.1458,25.2191,159958.0
2021-03-30 10:20:00,27.52,27.57,27.37,27.54,157857.0,25.2191,25.2649,25.0816,25.2374,157857.0
2021-03-30 10:30:00,27.54,27.6,27.41,27.6,139161.0,25.2374,25.2924,25.1183,25.2924,139161.0
2021-03-30 10:40:00,27.61,27.66,27.48,27.6,226866.0,25.3016,25.3474,25.1824,25.2924,226866.0
2021-03-30 10:50:00,27.6,27.64,27.41,27.48,196247.0,25.2924,25.329,25.1183,25.1824,196247.0
2021-03-30 11:00:00,27.48,27.72,27.46,27.72,323696.0,25.1824,25.4024,25.1641,25.4024,323696.0
2021-03-30 11:10:00,27.71,27.78,27.68,27.78,195569.0,25.3932,25.4573,25.3657,25.4573,195569.0
2021-03-30 11:20:00,27.79,27.79,27.62,27.63,193955.0,25.4665,25.4665,25.3107,25.3199,193955.0
2021-03-30 11:30:00,27.64,27.71,27.53,27.55,148926.0,25.329,25.3932,25.2282,25.2466,148926.0
2021-03-30 11:40:00,27.55,27.65,27.51,27.58,163863.0,25.2466,25.3382,25.2099,25.2741,163863.0
2021-03-30 11:50:00,27.57,27.57,27.45,27.53,116703.0,25.2649,25.2649,25.1549,25.2282,116703.0
2021-03-30 12:00:00,27.53,27.6,27.5,27.6,127012.0,25.2282,25.2924,25.2008,25.2924,127012.0
2021-03-30 12:10:00,27.6,27.61,27.45,27.47,95319.0,25.2924,25.3016,25.1549,25.1733,95319.0
2021-03-30 12:20:00,27.46,27.5,27.4,27.49,103898.0,25.1641,25.2008,25.1091,25.1916,103898.0
2021-03-30 12:30:00,27.49,27.5,27.42,27.46,110249.0,25.1916,25.2008,25.1274,25.1641,110249.0
2021-03-30 12:40:00,27.46,27.52,27.45,27.51,96051.0,25.1641,25.2191,25.1549,25.2099,96051.0
2021-03-30 12:50:00,27.52,27.52,27.43,27.51,91590.0,25.2191,25.2191,25.1366,25.2099,91590.0
2021-03-30 13:00:00,27.5,27.51,27.42,27.44,104198.0,25.2008,25.2099,25.1274,25.1458,104198.0
2021-03-30 13:10:00,27.43,27.43,27.36,27.41,112988.0,25.1366,25.1366,25.0725,25.1183,112988.0
2021-03-30 13:20:00,27.41,27.45,27.38,27.39,115021.0,25.1183,25.1549,25.0908,25.0999,115021.0
2021-03-30 13:30:00,27.39,27.42,27.29,27.42,186907.0,25.0999,25.1274,25.0083,25.1274,186907.0
2021-03-30 13:40:00,27.41,27.44,27.31,27.34,121208.0,25.1183,25.1458,25.0266,25.0541,121208.0
2021-03-30 13:50:00,27.34,27.37,27.32,27.34,76718.0,25.0541,25.0816,25.0358,25.0541,76718.0
2021-03-30 14:00:00,27.33,27.4,27.28,27.39,102836.0,25.045,25.1091,24.9991,25.0999,102836.0
2021-03-30 14:10:00,27.39,27.47,27.36,27.45,122304.0,25.0999,25.1733,25.0725,25.1549,122304.0
2021-03-30 14:20:00,27.45,27.47,27.37,27.39,143279.0,25.1549,25.1733,25.0816,25.0999,143279.0
2021-03-30 14:30:00,27.4,27.43,27.28,27.28,104144.0,25.1091,25.1366,24.9991,24.9991,104144.0
2021-03-30 14:40:00,27.28,27.32,27.23,27.25,153879.0,24.9991,25.0358,24.9533,24.9717,153879.0
2021-03-30 14:50:00,27.26,27.31,27.23,27.29,304068.0,24.9808,25.0266,24.9533,25.0083,304068.0
2021-03-30 15:00:00,27.3,27.34,27.27,27.3,317773.0,25.0175,25.0541,24.99,25.0175,317773.0
2021-03-30 15:10:00,27.29,27.3,27.23,27.27,188577.0,25.0083,25.0175,24.9533,24.99,188577.0
2021-03-30 15:20:00,27.28,27.37,27.27,27.36,221790.0,24.9991,25.0816,24.99,25.0725,221790.0
2021-03-30 15:30:00,27.36,27.39,27.32,27.33,396433.0,25.0725,25.0999,25.0358,25.045,396433.0
2021-03-30 15:40:00,27.33,27.33,27.21,27.21,380274.0,25.045,25.045,24.935,24.935,380274.0
2021-03-30 15:50:00,27.21,27.25,27.14,27.21,1057643.0,24.935,24.9717,24.8708,24.935,1057643.0
2021-03-31 09:30:00,27.22,27.35,27.19,27.32,301687.0,24.9442,25.0633,24.9167,25.0358,301687.0
2021-03-31 09:40:00,27.32,27.38,27.14,27.14,170771.0,25.0358,25.0908,24.8708,24.8708,170771.0
2021-03-31 09:50:00,27.15,27.18,27.01,27.05,384416.0,24.88,24.9075,24.7517,24.7884,384416.0
2021-03-31 10:00:00,27.06,27.13,26.96,26.98,312981.0,24.7975,24.8617,24.7059,24.7242,312981.0
2021-03-31 10:10:00,26.98,27.04,26.91,26.94,245354.0,24.7242,24.7792,24.6601,24.6876,245354.0
2021-03-31 10:20:00,26.94,27.13,26.91,26.96,387858.0,24.6876,24.8617,24.6601,24.7059,387858.0
2021-03-31 10:30:00,26.97,27.02,26.95,27.0,212558.0,24.7151,24.7609,24.6967,24.7426,212558.0
2021-03-31 10:40:00,27.01,27.09,26.96,26.96,207574.0,24.7517,24.825,24.7059,24.7059,207574.0
2021-03-31 10:50:00,26.96,27.11,26.96,27.09,196773.0,24.7059,24.8434,24.7059,24.825,196773.0
2021-03-31 11:00:00,27.09,27.2,27.07,27.14,176146.0,24.825,24.9258,24.8067,24.8708,176146.0
2021-03-31 11:10:00,27.14,27.18,27.1,27.13,127193.0,24.8708,24.9075,24.8342,24.8617,127193.0
2021-03-31 11:20:00,27.14,27.18,27.06,27.07,125236.0,24.8708,24.9075,24.7975,24.8067,125236.0
2021-03-31 11:30:00,27.06,27.11,27.03,27.07,175560.0,24.7975,24.8434,24.77,24.8067,175560.0
2021-03-31 11:40:00,27.06,27.22,27.05,27.2,264984.0,24.7975,24.9442,24.7884,24.9258,264984.0
2021-03-31 11:50:00,27.2,27.2,27.08,27.11,96126.0,24.9258,24.9258,24.8159,24.8434,96126.0
2021-03-31 12:00:00,27.12,27.12,27.03,27.12,136468.0,24.8525,24.8525,24.77,24.8525,136468.0
2021-03-31 12:10:00,27.11,27.18,27.08,27.13,223224.0,24.8434,24.9075,24.8159,24.8617,223224.0
2021-03-31 12:20:00,27.13,27.19,27.09,27.17,100685.0,24.8617,24.9167,24.825,24.8983,100685.0
2021-03-31 12:30:00,27.17,27.24,27.14,27.2,188299.0,24.8983,24.9625,24.8708,24.9258,188299.0
2021-03-31 12:40:00,27.19,27.26,27.18,27.22,125964.0,24.9167,24.9808,24.9075,24.9442,125964.0
2021-03-31 12:50:00,27.21,27.26,27.18,27.23,133316.0,24.935,24.9808,24.9075,24.9533,133316.0
2021-03-31 13:00:00,27.23,27.29,27.2,27.23,91739.0,24.9533,25.0083,24.9258,24.9533,91739.0
2021-03-31 13:10:00,27.24,27.29,27.22,27.26,107760.0,24.9625,25.0083,24.9442,24.9808,107760.0
2021-03-31 13:20:00,27.26,27.3,27.22,27.23,122334.0,24.9808,25.0175,24.9442,24.9533,122334.0
2021-03-31 13:30:00,27.24,27.33,27.23,27.29,118996.0,24.9625,25.045,24.9533,25.0083,118996.0
2021-03-31 13:40:00,27.29,27.29,27.19,27.22,109967.0,25.0083,25.0083,24.9167,24.9442,109967.0
2021-03-31 13:50:00,27.21,27.25,27.18,27.23,131886.0,24.935,24.9717,24.9075,24.9533,131886.0
2021-03-31 14:00:00,27.23,27.26,27.15,27.16,140343.0,24.9533,24.9808,24.88,24.8892,140343.0
2021-03-31 14:10:00,27.15,27.22,27.13,27.19,107614.0,24.88,24.9442,24.8617,24.9167,107614.0
2021-03-31 14:20:00,27.19,27.25,27.16,27.23,208326.0,24.9167,24.9717,24.8892,24.9533,208326.0
2021-03-31 14:30:00,27.23,27.31,27.21,27.21,117354.0,24.9533,25.0266,24.935,24.935,117354.0
2021-03-31 14:40:00,27.21,27.29,27.19,27.24,136013.0,24.935,25.0083,24.9167,24.9625,136013.0
2021-03-31 14:50:00,27.24,27.27,27.22,27.24,106374.0,24.9625,24.99,24.9442,24.9625,106374.0
2021-03-31 15:00:00,27.24,27.29,27.19,27.29,136291.0,24.9625,25.0083,24.9167,25.0083,136291.0
2021-03-31 15:10:00,27.29,27.36,27.27,27.35,269666.0,25.0083,25.0725,24.99,25.0633,269666.0
2021-03-31 15:20:00,27.35,27.38,27.29,27.29,254045.0,25.0633,25.0908,25.0083,25.0083,254045.0
2021-03-31 15:30:00,27.29,27.34,27.19,27.2,239002.0,25.0083,25.0541,24.9167,24.9258,239002.0
2021-03-31 15:40:00,27.19,27.22,27.17,27.21,320649.0,24.9167,24.9442,24.8983,24.935,320649.0
2021-03-31 15:50:00,27.2,27.28,27.17,27.2,1311669.0,24.9258,24.9991,24.8983,24.9258,1311669.0
2021-04-01 09:30:00,27.45,27.52,27.15,27.15,500292.0,25.1549,25.2191,24.88,24.88,500292.0
2021-04-01 09:40:00,27.15,27.39,27.11,27.27,240530.0,24.88,25.0999,24.8434,24.99,240530.0
2021-04-01 09:50:00,27.26,27.39,27.21,27.27,110852.0,24.9808,25.0999,24.935,24.99,110852.0
2021-04-01 10:00:00,27.28,27.47,27.23,27.34,157875.0,24.9991,25.1733,24.9533,25.0541,157875.0
2021-04-01 10:10:00,27.36,27.5,27.25,27.46,191291.0,25.0725,25.2008,24.9717,25.1641,191291.0
2021-04-01 10:20:00,27.45,27.6,27.44,27.6,265422.0,25.1549,25.2924,25.1458,25.2924,265422.0
2021-04-01 10:30:00,27.59,27.62,27.46,27.46,231647.0,25.2832,25.3107,25.1641,25.1641,231647.0
2021-04-01 10:40:00,27.46,27.48,27.38,27.42,140629.0,25.1641,25.1824,25.0908,25.1274,140629.0
2021-04-01 10:50:00,27.42,27.43,27.32,27.38,135978.0,25.1274,25.1366,25.0358,25.0908,135978.0
2021-04-01 11:00:00,27.38,27.51,27.34,27.34,249706.0,25.0908,25.2099,25.0541,25.0541,249706.0
2021-04-01 11:10:00,27.34,27.38,27.27,27.31,158808.0,25.0541,25.0908,24.99,25.0266,158808.0
2021-04-01 11:20:00,27.31,27.32,27.2,27.2,178589.0,25.0266,25.0358,24.9258,24.9258,178589.0
2021-04-01 11:30:00,27.19,27.46,27.17,27.46,149023.0,24.9167,25.1641,24.8983,25.1641,149023.0
2021-04-01 11:40:00,27.46,27.47,27.36,27.37,108754.0,25.1641,25.1733,25.0725,25.0816,108754.0
2021-04-01 11:50:00,27.38,27.43,27.32,27.33,97881.0,25.0908,25.1366,25.0358,25.045,97881.0
2021-04-01 12:00:00,27.33,27.45,27.33,27.44,95835.0,25.045,25.1549,25.045,25.1458,95835.0
2021-04-01 12:10:00,27.43,27.51,27.42,27.49,290794.0,25.1366,25.2099,25.1274,25.1916,290794.0
2021-04-01 12:20:00,27.49,27.62,27.49,27.57,133478.0,25.1916,25.3107,25.1916,25.2649,133478.0
2021-04-01 12:30:00,27.57,27.68,27.55,27.68,123112.0,25.2649,25.3657,25.2466,25.3657,123112.0
2021-04-01 12:40:00,27.68,27.75,27.65,27.75,190061.0,25.3657,25.4298,25.3382,25.4298,190061.0
2021-04-01 12:50:00,27.75,27.8,27.73,27.75,169446.0,25.4298,25.4757,25.4115,25.4298,169446.0
2021-04-01 13:00:00,27.74,27.8,27.68,27.72,144249.0,25.4207,25.4757,25.3657,25.4024,144249.0
2021-04-01 13:10:00,27.72,27.75,27.69,27.73,114108.0,25.4024,25.4298,25.3749,25.4115,114108.0
2021-04-01 13:20:00,27.73,27.78,27.7,27.74,111462.0,25.4115,25.4573,25.384,25.4207,111462.0
2021-04-01 13:30:00,27.74,27.85,27.7,27.82,140521.0,25.4207,25.5215,25.384,25.494,140521.0
2021-04-01 13:40:00,27.82,27.95,27.81,27.94,195356.0,25.494,25.6131,25.4848,25.604,195356.0
2021-04-01 13:50:00,27.94,27.95,27.87,27.91,143973.0,25.604,25.6131,25.5398,25.5765,143973.0
2021-04-01 14:00:00,27.9,27.97,27.88,27.94,116047.0,25.5673,25.6315,25.549,25.604,116047.0
2021-04-01 14:10:00,27.94,27.97,27.84,27.85,191406.0,25.604,25.6315,25.5123,25.5215,191406.0
2021-04-01 14:20:00,27.85,27.93,27.84,27.93,111332.0,25.5215,25.5948,25.5123,25.5948,111332.0
2021-04-01 14:30:00,27.93,28.01,27.91,28.0,219978.0,25.5948,25.6681,25.5765,25.6589,219978.0
2021-04-01 14:40:00,28.0,28.02,27.93,27.99,165123.0,25.6589,25.6773,25.5948,25.6498,165123.0
2021-04-01 14:50:00,28.0,28.0,27.89,27.94,162850.0,25.6589,25.6589,25.5581,25.604,162850.0
2021-04-01 15:00:00,27.93,27.99,27.92,27.97,164093.0,25.5948,25.6498,25.5856,25.6315,164093.0
2021-04-01 15:10:00,27.96,28.02,27.9,27.99,217942.0,25.6223,25.6773,25.5673,25.6498,217942.0
2021-04-01 15:20:00,27.98,28.0,27.88,27.92,180904.0,25.6406,25.6589,25.549,25.5856,180904.0
2021-04-01 15:30:00,27.92,28.04,27.91,28.01,288918.0,25.5856,25.6956,25.5765,25.6681,288918.0
2021-04-01 15:40:00,28.0,28.07,27.99,28.05,400848.0,25.6589,25.7231,25.6498,25.7048,400848.0
2021-04-01 15:50:00,28.06,28.13,28.04,28.12,992062.0,25.7139,25.7781,25.6956,25.7689,992062.0
2021-04-05 09:30:00,28.28,28.3,27.9,27.9,505123.0,25.9155,25.9339,25.5673,25.5673,505123.0
2021-04-05 09:40:00,27.9,27.94,27.8,27.82,270263.0,25.5673,25.604,25.4757,25.494,270263.0
2021-04-05 09:50:00,27.82,27.91,27.75,27.86,238076.0,25.494,25.5765,25.4298,25.5307,238076.0
2021-04-05 10:00:00,27.84,27.85,27.67,27.68,163576.0,25.5123,25.5215,25.3565,25.3657,163576.0
2021-04-05 10:10:00,27.69,27.69,27.55,27.68,219170.0,25.3749,25.3749,25.2466,25.3657,219170.0
2021-04-05 10:20:00,27.68,27.78,27.62,27.65,289711.0,25.3657,25.4573,25.3107,25.3382,289711.0
2021-04-05 10:30:00,27.65,27.8,27.63,27.76,185191.0,25.3382,25.4757,25.3199,25.439,185191.0
2021-04-05 10:40:00,27.74,27.85,27.74,27.78,140688.0,25.4207,25.5215,25.4207,25.4573,140688.0
2021-04-05 10:50:00,27.77,27.84,27.74,27.77,178538.0,25.4482,25.5123,25.4207,25.4482,178538.0
2021-04-05 11:00:00,27.77,27.9,27.74,27.85,152557.0,25.4482,25.5673,25.4207,25.5215,152557.0
2021-04-05 11:10:00,27.85,27.85,27.72,27.74,105409.0,25.5215,25.5215,25.4024,25.4207,105409.0
2021-04-05 11:20:00,27.74,27.75,27.66,27.71,169471.0,25.4207,25.4298,25.3474,25.3932,169471.0
2021-04-05 11:30:00,27.71,27.82,27.7,27.79,166153.0,25.3932,25.494,25.384,25.4665,166153.0
2021-04-05 11:40:00,27.78,27.82,27.75,27.8,114238.0,25.4573,25.494,25.4298,25.4757,114238.0
2021-04-05 11:50:00,27.81,27.83,27.72,27.79,143351.0,25.4848,25.5032,25.4024,25.4665,143351.0
2021-04-05 12:00:00,27.78,27.81,27.73,27.73,113262.0,25.4573,25.4848,25.4115,25.4115,113262.0
2021-04-05 12:10:00,27.73,27.81,27.72,27.74,149261.0,25.4115,25.4848,25.4024,25.4207,149261.0
2021-04-05 12:20:00,27.74,27.79,27.7,27.71,117516.0,25.4207,25.4665,25.384,25.3932,117516.0
2021-04-05 12:30:00,27.7,27.72,27.54,27.58,139024.0,25.384,25.4024,25.2374,25.2741,139024.0
2021-04-05 12:40:00,27.58,27.62,27.56,27.57,100524.0,25.2741,25.3107,25.2557,25.2649,100524.0
2021-04-05 12:50:00,27.56,27.59,27.42,27.43,141160.0,25.2557,25.2832,25.1274,25.1366,141160.0
2021-04-05 13:00:00,27.42,27.48,27.4,27.46,110956.0,25.1274,25.1824,25.1091,25.1641,110956.0
2021-04-05 13:10:00,27.47,27.48,27.35,27.43,204581.0,25.1733,25.1824,25.0633,25.1366,204581.0
2021-04-05 13:20:00,27.42,27.47,27.4,27.44,174668.0,25.1274,25.1733,25.1091,25.1458,174668.0
2021-04-05 13:30:00,27.43,27.51,27.43,27.49,116312.0,25.1366,25.2099,25.1366,25.1916,116312.0
2021-04-05 13:40:00,27.49,27.6,27.45,27.56,131045.0,25.1916,25.2924,25.1549,25.2557,131045.0
2021-04-05 13:50:00,27.56,27.58,27.47,27.52,73239.0,25.2557,25.2741,25.1733,25.2191,73239.0
2021-04-05 14:00:00,27.51,27.54,27.44,27.46,90169.0,25.2099,25.2374,25.1458,25.1641,90169.0
2021-04-05 14:10:00,27.46,27.52,27.46,27.51,87428.0,25.1641,25.2191,25.1641,25.2099,87428.0
2021-04-05 14:20:00,27.51,27.58,27.5,27.51,140507.0,25.2099,25.2741,25.2008,25.2099,140507.0
2021-04-05 14:30:00,27.51,27.55,27.48,27.52,97263.0,25.2099,25.2466,25.1824,25.2191,97263.0
2021-04-05 14:40:00,27.52,27.53,27.45,27.51,102180.0,25.2191,25.2282,25.1549,25.2099,102180.0
2021-04-05 14:50:00,27.51,27.53,27.42,27.42,117231.0,25.2099,25.2282,25.1274,25.1274,117231.0
2021-04-05 15:00:00,27.42,27.52,27.42,27.51,177582.0,25.1274,25.2191,25.1274,25.2099,177582.0
2021-04-05 15:10:00,27.51,27.54,27.47,27.54,210531.0,25.2099,25.2374,25.1733,25.2374,210531.0
2021-04-05 15:20:00,27.54,27.56,27.44,27.44,312380.0,25.2374,25.2557,25.1458,25.1458,312380.0
2021-04-05 15:30:00,27.45,27.48,27.39,27.4,420902.0,25.1549,25.1824,25.0999,25.1091,420902.0
2021-04-05 15:40:00,27.4,27.56,27.38,27.53,671020.0,25.1091,25.2557,25.0908,25.2282,671020.0
2021-04-05 15:50:00,27.53,27.58,27.49,27.55,886047.0,25.2282,25.2741,25.1916,25.2466,886047.0
2021-04-06 09:30:00,27.73,27.93,27.59,27.89,439713.0,25.4115,25.5948,25.2832,25.5581,439713.0
2021-04-06 09:40:00,27.87,28.18,27.87,28.18,293576.0,25.5398,25.8239,25.5398,25.8239,293576.0
2021-04-06 09:50:00,28.18,28.31,28.15,28.3,231357.0,25.8239,25.943,25.7964,25.9339,231357.0
2021-04-06 10:00:00,28.3,28.33,28.2,28.26,254624.0,25.9339,25.9614,25.8422,25.8972,254624.0
2021-04-06 10:10:00,28.26,28.34,28.17,28.28,230272.0,25.8972,25.9705,25.8147,25.9155,230272.0
2021-04-06 10:20:00,28.27,28.32,28.15,28.19,165228.0,25.9064,25.9522,25.7964,25.8331,165228.0
2021-04-06 10:30:00,28.2,28.27,28.09,28.23,194167.0,25.8422,25.9064,25.7414,25.8697,194167.0
2021-04-06 10:40:00,28.23,28.27,28.06,28.07,190388.0,25.8697,25.9064,25.7139,25.7231,190388.0
2021-04-06 10:50:00,28.07,28.07,27.97,28.01,134005.0,25.7231,25.7231,25.6315,25.6681,134005.0
2021-04-06 11:00:00,28.0,28.0,27.83,27.91,142271.0,25.6589,25.6589,25.5032,25.5765,142271.0
2021-04-06 11:10:00,27.91,27.91,27.76,27.85,98507.0,25.5765,25.5765,25.439,25.5215,98507.0
2021-04-06 11:20:00,27.84,27.88,27.77,27.81,95842.0,25.5123,25.549,25.4482,25.4848,95842.0
2021-04-06 11:30:00,27.81,27.83,27.74,27.77,120387.0,25.4848,25.5032,25.4207,25.4482,120387.0
2021-04-06 11:40:00,27.77,27.8,27.69,27.8,116640.0,25.4482,25.4757,25.3749,25.4757,116640.0
2021-04-06 11:50:00,27.79,27.81,27.68,27.71,154473.0,25.4665,25.4848,25.3657,25.3932,154473.0
2021-04-06 12:00:00,27.7,27.79,27.69,27.7,130645.0,25.384,25.4665,25.3749,25.384,130645.0
2021-04-06 12:10:00,27.7,27.74,27.64,27.68,134014.0,25.384,25.4207,25.329,25.3657,134014.0
2021-04-06 12:20:00,27.68,27.76,27.67,27.73,98293.0,25.3657,25.439,25.3565,25.4115,98293.0
2021-04-06 12:30:00,27.73,27.74,27.63,27.66,94922.0,25.4115,25.4207,25.3199,25.3474,94922.0
2021-04-06 12:40:00,27.67,27.69,27.61,27.63,125007.0,25.3565,25.3749,25.3016,25.3199,125007.0
2021-04-06 12:50:00,27.63,27.7,27.62,27.66,70925.0,25.3199,25.384,25.3107,25.3474,70925.0
2021-04-06 13:00:00,27.67,27.7,27.6,27.61,60853.0,25.3565,25.384,25.2924,25.3016,60853.0
2021-04-06 13:10:00,27.61,27.61,27.56,27.58,103503.0,25.3016,25.3016,25.2557,25.2741,103503.0
2021-04-06 13:20:00,27.58,27.61,27.49,27.51,161268.0,25.2741,25.3016,25.1916,25.2099,161268.0
2021-04-06 13:30:00,27.51,27.57,27.5,27.56,77735.0,25.2099,25.2649,25.2008,25.2557,77735.0
2021-04-06 13:40:00,27.56,27.6,27.52,27.55,78745.0,25.2557,25.2924,25.2191,25.2466,78745.0
2021-04-06 13:50:00,27.55,27.57,27.51,27.55,85130.0,25.2466,25.2649,25.2099,25.2466,85130.0
2021-04-06 14:00:00,27.54,27.59,27.51,27.55,80406.0,25.2374,25.2832,25.2099,25.2466,80406.0
2021-04-06 14:10:00,27.55,27.56,27.47,27.47,112639.0,25.2466,25.2557,25.1733,25.1733,112639.0
2021-04-06 14:20:00,27.47,27.49,27.44,27.46,177858.0,25.1733,25.1916,25.1458,25.1641,177858.0
2021-04-06 14:30:00,27.45,27.49,27.41,27.43,82236.0,25.1549,25.1916,25.1183,25.1366,82236.0
2021-04-06 14:40:00,27.43,27.55,27.42,27.54,190323.0,25.1366,25.2466,25.1274,25.2374,190323.0
2021-04-06 14:50:00,27.54,27.57,27.48,27.5,180141.0,25.2374,25.2649,25.1824,25.2008,180141.0
2021-04-06 15:00:00,27.5,27.54,27.47,27.49,120488.0,25.2008,25.2374,25.1733,25.1916,120488.0
2021-04-06 15:10:00,27.49,27.57,27.47,27.55,126810.0,25.1916,25.2649,25.1733,25.2466,126810.0
2021-04-06 15:20:00,27.55,27.58,27.52,27.54,106835.0,25.2466,25.2741,25.2191,25.2374,106835.0
2021-04-06 15:30:00,27.54,27.56,27.49,27.52,183005.0,25.2374,25.2557,25.1916,25.2191,183005.0
2021-04-06 15:40:00,27.52,27.53,27.46,27.47,191890.0,25.2191,25.2282,25.1641,25.1733,191890.0
2021-04-06 15:50:00,27.47,27.48,27.39,27.43,677563.0,25.1733,25.1824,25.0999,25.1366,677563.0
2021-04-07 09:30:00,27.52,27.67,27.37,27.64,388240.0,25.2191,25.3565,25.0816,25.329,388240.0
2021-04-07 09:40:00,27.65,27.7,27.52,27.54,309554.0,25.3382,25.384,25.2191,25.2374,309554.0
2021-04-07 09:50:00,27.55,27.65,27.49,27.62,170353.0,25.2466,25.3382,25.1916,25.3107,170353.0
2021-04-07 10:00:00,27.61,27.61,27.5,27.58,116571.0,25.3016,25.3016,25.2008,25.2741,116571.0
2021-04-07 10:10:00,27.58,27.6,27.49,27.55,92490.0,25.2741,25.2924,25.1916,25.2466,92490.0
2021-04-07 10:20:00,27.55,27.64,27.54,27.57,118875.0,25.2466,25.329,25.2374,25.2649,118875.0
2021-04-07 10:30:00,27.57,27.66,27.54,27.56,134062.0,25.2649,25.3474,25.2374,25.2557,134062.0
2021-04-07 10:40:00,27.56,27.58,27.47,27.48,154775.0,25.2557,25.2741,25.1733,25.1824,154775.0
2021-04-07 10:50:00,27.48,27.51,27.38,27.44,137096.0,25.1824,25.2099,25.0908,25.1458,137096.0
2021-04-07 11:00:00,27.43,27.43,27.3,27.31,371605.0,25.1366,25.1366,25.0175,25.0266,371605.0
2021-04-07 11:10:00,27.32,27.4,27.3,27.31,125960.0,25.0358,25.1091,25.0175,25.0266,125960.0
2021-04-07 11:20:00,27.3,27.37,27.28,27.36,136672.0,25.0175,25.0816,24.9991,25.0725,136672.0
2021-04-07 11:30:00,27.36,27.36,27.26,27.27,116444.0,25.0725,25.0725,24.9808,24.99,116444.0
2021-04-07 11:40:00,27.27,27.33,27.25,27.26,137383.0,24.99,25.045,24.9717,24.9808,137383.0
2021-04-07 11:50:00,27.27,27.28,27.21,27.27,113874.0,24.99,24.9991,24.935,24.99,113874.0
2021-04-07 12:00:00,27.27,27.27,27.16,27.17,188631.0,24.99,24.99,24.8892,24.8983,188631.0
2021-04-07 12:10:00,27.17,27.21,27.15,27.19,103032.0,24.8983,24.935,24.88,24.9167,103032.0
2021-04-07 12:20:00,27.18,27.25,27.17,27.23,109022.0,24.9075,24.9717,24.8983,24.9533,109022.0
2021-04-07 12:30:00,27.22,27.37,27.21,27.37,200978.0,24.9442,25.0816,24.935,25.0816,200978.0
2021-04-07 12:40:00,27.36,27.4,27.28,27.28,192904.0,25.0725,25.1091,24.9991,24.9991,192904.0
2021-04-07 12:50:00,27.29,27.44,27.28,27.43,150242.0,25.0083,25.1458,24.9991,25.1366,150242.0
2021-04-07 13:00:00,27.43,27.51,27.42,27.46,99174.0,25.1366,25.2099,25.1274,25.1641,99174.0
2021-04-07 13:10:00,27.46,27.5,27.44,27.46,68411.0,25.1641,25.2008,25.1458,25.1641,68411.0
2021-04-07 13:20:00,27.46,27.53,27.45,27.51,73853.0,25.1641,25.2282,25.1549,25.2099,73853.0
2021-04-07 13:30:00,27.51,27.53,27.47,27.53,91623.0,25.2099,25.2282,25.1733,25.2282,91623.0
2021-04-07 13:40:00,27.54,27.57,27.52,27.56,96486.0,25.2374,25.2649,25.2191,25.2557,96486.0
2021-04-07 13:50:00,27.57,27.58,27.49,27.5,126103.0,25.2649,25.2741,25.1916,25.2008,126103.0
2021-04-07 14:00:00,27.5,27.58,27.46,27.54,118859.0,25.2008,25.2741,25.1641,25.2374,118859.0
2021-04-07 14:10:00,27.55,27.59,27.48,27.49,90921.0,25.2466,25.2832,25.1824,25.1916,90921.0
2021-04-07 14:20:00,27.48,27.5,27.41,27.41,145449.0,25.1824,25.2008,25.1183,25.1183,145449.0
2021-04-07 14:30:00,27.41,27.47,27.4,27.45,92279.0,25.1183,25.1733,25.1091,25.1549,92279.0
2021-04-07 14:40:00,27.46,27.51,27.44,27.51,64334.0,25.1641,25.2099,25.1458,25.2099,64334.0
2021-04-07 14:50:00,27.51,27.52,27.42,27.43,96466.0,25.2099,25.2191,25.1274,25.1366,96466.0
2021-04-07 15:00:00,27.43,27.43,27.37,27.42,225522.0,25.1366,25.1366,25.0816,25.1274,225522.0
2021-04-07 15:10:00,27.42,27.42,27.37,27.4,87384.0,25.1274,25.1274,25.0816,25.1091,87384.0
2021-04-07 15:20:00,27.4,27.44,27.34,27.34,102641.0,25.1091,25.1458,25.0541,25.0541,102641.0
2021-04-07 15:30:00,27.35,27.37,27.31,27.35,172704.0,25.0633,25.0816,25.0266,25.0633,172704.0
2021-04-07 15:40:00,27.35,27.37,27.27,27.32,240177.0,25.0633,25.0816,24.99,25.0358,240177.0
2021-04-07 15:50:00,27.32,27.41,27.29,27.36,630237.0,25.0358,25.1183,25.0083,25.0725,630237.0
2021-04-08 09:30:00,27.0,27.12,26.68,26.72,624084.0,24.7426,24.8525,24.4493,24.486,624084.0
2021-04-08 09:40:00,26.71,26.75,26.44,26.51,453369.0,24.4768,24.5135,24.2294,24.2935,453369.0
2021-04-08 09:50:00,26.5,26.72,26.44,26.64,451884.0,24.2844,24.486,24.2294,24.4127,451884.0
2021-04-08 10:00:00,26.65,26.68,26.54,26.64,242129.0,24.4218,24.4493,24.321,24.4127,242129.0
2021-04-08 10:10:00,26.64,26.64,26.5,26.59,304646.0,24.4127,24.4127,24.2844,24.3668,304646.0
2021-04-08 10:20:00,26.59,26.64,26.52,26.53,178383.0,24.3668,24.4127,24.3027,24.3119,178383.0
2021-04-08 10:30:00,26.53,26.55,26.47,26.54,236019.0,24.3119,24.3302,24.2569,24.321,236019.0
2021-04-08 10:40:00,26.54,26.71,26.54,26.64,218258.0,24.321,24.4768,24.321,24.4127,218258.0
2021-04-08 10:50:00,26.64,26.69,26.57,26.61,192927.0,24.4127,24.4585,24.3485,24.3852,192927.0
2021-04-08 11:00:00,26.61,26.77,26.6,26.75,264773.0,24.3852,24.5318,24.376,24.5135,264773.0
2021-04-08 11:10:00,26.76,26.89,26.74,26.87,267858.0,24.5226,24.6418,24.5043,24.6234,267858.0
2021-04-08 11:20:00,26.87,26.91,26.83,26.86,554559.0,24.6234,24.6601,24.5868,24.6143,554559.0
2021-04-08 11:30:00,26.86,27.07,26.84,27.04,225855.0,24.6143,24.8067,24.5959,24.7792,225855.0
2021-04-08 11:40:00,27.04,27.1,26.95,26.96,193077.0,24.7792,24.8342,24.6967,24.7059,193077.0
2021-04-08 11:50:00,26.96,27.0,26.96,26.96,156318.0,24.7059,24.7426,24.7059,24.7059,156318.0
2021-04-08 12:00:00,26.96,27.0,26.95,26.98,163510.0,24.7059,24.7426,24.6967,24.7242,163510.0
2021-04-08 12:10:00,26.97,27.06,26.97,27.04,144965.0,24.7151,24.7975,24.7151,24.7792,144965.0
2021-04-08 12:20:00,27.05,27.06,26.97,26.97,201962.0,24.7884,24.7975,24.7151,24.7151,201962.0
2021-04-08 12:30:00,26.98,27.05,26.96,26.96,142720.0,24.7242,24.7884,24.7059,24.7059,142720.0
2021-04-08 12:40:00,26.96,27.0,26.95,26.99,151518.0,24.7059,24.7426,24.6967,24.7334,151518.0
2021-04-08 12:50:00,26.98,27.02,26.95,26.97,293162.0,24.7242,24.7609,24.6967,24.7151,293162.0
2021-04-08 13:00:00,26.98,27.05,26.96,27.04,138243.0,24.7242,24.7884,24.7059,24.7792,138243.0
2021-04-08 13:10:00,27.04,27.1,27.03,27.03,101241.0,24.7792,24.8342,24.77,24.77,101241.0
2021-04-08 13:20:00,27.04,27.04,27.0,27.0,109827.0,24.7792,24.7792,24.7426,24.7426,109827.0
2021-04-08 13:30:00,27.01,27.02,26.91,26.93,137905.0,24.7517,24.7609,24.6601,24.6784,137905.0
2021-04-08 13:40:00,26.92,26.93,26.88,26.91,88178.0,24.6692,24.6784,24.6326,24.6601,88178.0
2021-04-08 13:50:00,26.92,26.96,26.88,26.91,76745.0,24.6692,24.7059,24.6326,24.6601,76745.0
2021-04-08 14:00:00,26.92,26.97,26.9,26.96,63714.0,24.6692,24.7151,24.6509,24.7059,63714.0
2021-04-08 14:10:00,26.96,26.98,26.92,26.93,74066.0,24.7059,24.7242,24.6692,24.6784,74066.0
2021-04-08 14:20:00,26.93,26.96,26.91,26.95,78367.0,24.6784,24.7059,24.6601,24.6967,78367.0
2021-04-08 14:30:00,26.95,27.02,26.94,27.01,124567.0,24.6967,24.7609,24.6876,24.7517,124567.0
2021-04-08 14:40:00,27.01,27.04,26.99,27.02,71133.0,24.7517,24.7792,24.7334,24.7609,71133.0
2021-04-08 14:50:00,27.03,27.1,27.02,27.1,190026.0,24.77,24.8342,24.7609,24.8342,190026.0
2021-04-08 15:00:00,27.1,27.18,27.09,27.17,185816.0,24.8342,24.9075,24.825,24.8983,185816.0
2021-04-08 15:10:00,27.16,27.17,27.12,27.14,113169.0,24.8892,24.8983,24.8525,24.8708,113169.0
2021-04-08 15:20:00,27.13,27.16,27.1,27.14,107971.0,24.8617,24.8892,24.8342,24.8708,107971.0
2021-04-08 15:30:00,27.13,27.14,27.02,27.05,162436.0,24.8617,24.8708,24.7609,24.7884,162436.0
2021-04-08 15:40:00,27.04,27.08,27.02,27.08,216254.0,24.7792,24.8159,24.7609,24.8159,216254.0
2021-04-08 15:50:00,27.07,27.15,27.04,27.05,898801.0,24.8067,24.88,24.7792,24.7884,898801.0
2021-04-09 09:30:00,27.11,27.15,27.01,27.09,323617.0,24.8434,24.88,24.7517,24.825,323617.0
2021-04-09 09:40:00,27.07,27.17,26.97,27.06,208819.0,24.8067,24.8983,24.7151,24.7975,208819.0
2021-04-09 09:50:00,27.06,27.23,27.05,27.13,191031.0,24.7975,24.9533,24.7884,24.8617,191031.0
2021-04-09 10:00:00,27.13,27.16,26.9,26.91,222067.0,24.8617,24.8892,24.6509,24.6601,222067.0
2021-04-09 10:10:00,26.9,26.91,26.79,26.82,311649.0,24.6509,24.6601,24.5501,24.5776,311649.0
2021-04-09 10:20:00,26.81,26.88,26.74,26.77,221554.0,24.5684,24.6326,24.5043,24.5318,221554.0
2021-04-09 10:30:00,26.77,26.8,26.66,26.68,328475.0,24.5318,24.5593,24.431,24.4493,328475.0
2021-04-09 10:40:00,26.68,26.74,26.63,26.71,330361.0,24.4493,24.5043,24.4035,24.4768,330361.0
2021-04-09 10:50:00,26.7,26.78,26.68,26.73,174818.0,24.4676,24.5409,24.4493,24.4951,174818.0
2021-04-09 11:00:00,26.73,26.76,26.69,26.7,112530.0,24.4951,24.5226,24.4585,24.4676,112530.0
2021-04-09 11:10:00,26.71,26.76,26.7,26.73,234954.0,24.4768,24.5226,24.4676,24.4951,234954.0
2021-04-09 11:20:00,26.72,26.73,26.6,26.62,246457.0,24.486,24.4951,24.376,24.3943,246457.0
2021-04-09 11:30:00,26.62,26.67,26.57,26.6,199576.0,24.3943,24.4401,24.3485,24.376,199576.0
2021-04-09 11:40:00,26.59,26.68,26.56,26.66,120915.0,24.3668,24.4493,24.3393,24.431,120915.0
2021-04-09 11:50:00,26.66,26.68,26.55,26.57,98335.0,24.431,24.4493,24.3302,24.3485,98335.0
2021-04-09 12:00:00,26.56,26.57,26.46,26.49,179991.0,24.3393,24.3485,24.2477,24.2752,179991.0
2021-04-09 12:10:00,26.49,26.49,26.42,26.48,166647.0,24.2752,24.2752,24.211,24.266,166647.0
2021-04-09 12:20:00,26.48,26.5,26.42,26.48,182086.0,24.266,24.2844,24.211,24.266,182086.0
2021-04-09 12:30:00,26.48,26.49,26.42,26.47,152445.0,24.266,24.2752,24.211,24.2569,152445.0
2021-04-09 12:40:00,26.47,26.52,26.46,26.48,106808.0,24.2569,24.3027,24.2477,24.266,106808.0
2021-04-09 12:50:00,26.48,26.55,26.45,26.53,121271.0,24.266,24.3302,24.2385,24.3119,121271.0
2021-04-09 13:00:00,26.54,26.59,26.5,26.58,158351.0,24.321,24.3668,24.2844,24.3577,158351.0
2021-04-09 13:10:00,26.58,26.64,26.56,26.56,140954.0,24.3577,24.4127,24.3393,24.3393,140954.0
2021-04-09 13:20:00,26.57,26.6,26.54,26.57,88177.0,24.3485,24.376,24.321,24.3485,88177.0
2021-04-09 13:30:00,26.57,26.58,26.5,26.57,137508.0,24.3485,24.3577,24.2844,24.3485,137508.0
2021-04-09 13:40:00,26.56,26.61,26.52,26.58,102028.0,24.3393,24.3852,24.3027,24.3577,102028.0
2021-04-09 13:50:00,26.58,26.64,26.57,26.63,123409.0,24.3577,24.4127,24.3485,24.4035,123409.0
2021-04-09 14:00:00,26.64,26.68,26.6,26.61,109650.0,24.4127,24.4493,24.376,24.3852,109650.0
2021-04-09 14:10:00,26.61,26.65,26.59,26.63,126450.0,24.3852,24.4218,24.3668,24.4035,126450.0
2021-04-09 14:20:00,26.63,26.72,26.63,26.71,149211.0,24.4035,24.486,24.4035,24.4768,149211.0
2021-04-09 14:30:00,26.71,26.71,26.66,26.69,86396.0,24.4768,24.4768,24.431,24.4585,86396.0
2021-04-09 14:40:00,26.69,26.74,26.68,26.69,102028.0,24.4585,24.5043,24.4493,24.4585,102028.0
2021-04-09 14:50:00,26.68,26.71,26.65,26.68,97423.0,24.4493,24.4768,24.4218,24.4493,97423.0
2021-04-09 15:00:00,26.69,26.71,26.64,26.65,99224.0,24.4585,24.4768,24.4127,24.4218,99224.0
2021-04-09 15:10:00,26.65,26.7,26.63,26.7,114727.0,24.4218,24.4676,24.4035,24.4676,114727.0
2021-04-09 15:20:00,26.69,26.74,26.68,26.72,167578.0,24.4585,24.5043,24.4493,24.486,167578.0
2021-04-09 15:30:00,26.73,26.76,26.71,26.73,206500.0,24.4951,24.5226,24.4768,24.4951,206500.0
2021-04-09 15:40:00,26.72,26.75,26.68,26.72,268240.0,24.486,24.5135,24.4493,24.486,268240.0
2021-04-09 15:50:00,26.73,26.76,26.71,26.76,662260.0,24.4951,24.5226,24.4768,24.5226,662260.0
2021-04-12 09:30:00,26.87,27.1,26.87,26.95,278470.0,24.6234,24.8342,24.6234,24.6967,278470.0
2021-04-12 09:40:00,26.95,26.95,26.81,26.81,175819.0,24.6967,24.6967,24.5684,24.5684,175819.0
2021-04-12 09:50:00,26.82,26.86,26.64,26.68,237202.0,24.5776,24.6143,24.4127,24.4493,237202.0
2021-04-12 10:00:00,26.68,26.79,26.65,26.79,205079.0,24.4493,24.5501,24.4218,24.5501,205079.0
2021-04-12 10:10:00,26.79,26.79,26.61,26.7,107886.0,24.5501,24.5501,24.3852,24.4676,107886.0
2021-04-12 10:20:00,26.7,26.78,26.68,26.74,117230.0,24.4676,24.5409,24.4493,24.5043,117230.0
2021-04-12 10:30:00,26.74,26.79,26.69,26.78,125068.0,24.5043,24.5501,24.4585,24.5409,125068.0
2021-04-12 10:40:00,26.78,26.78,26.68,26.71,159960.0,24.5409,24.5409,24.4493,24.4768,159960.0
2021-04-12 10:50:00,26.72,26.72,26.65,26.7,145403.0,24.486,24.486,24.4218,24.4676,145403.0
2021-04-12 11:00:00,26.7,26.71,26.56,26.57,121006.0,24.4676,24.4768,24.3393,24.3485,121006.0
2021-04-12 11:10:00,26.57,26.69,26.54,26.67,168179.0,24.3485,24.4585,24.321,24.4401,168179.0
2021-04-12 11:20:00,26.67,26.72,26.64,26.68,92526.0,24.4401,24.486,24.4127,24.4493,92526.0
2021-04-12 11:30:00,26.68,26.74,26.66,26.73,80452.0,24.4493,24.5043,24.431,24.4951,80452.0
2021-04-12 11:40:00,26.73,26.77,26.69,26.7,67842.0,24.4951,24.5318,24.4585,24.4676,67842.0
2021-04-12 11:50:00,26.71,26.75,26.71,26.71,57541.0,24.4768,24.5135,24.4768,24.4768,57541.0
2021-04-12 12:00:00,26.7,26.71,26.62,26.67,100034.0,24.4676,24.4768,24.3943,24.4401,100034.0
2021-04-12 12:10:00,26.67,26.7,26.65,26.69,76570.0,24.4401,24.4676,24.4218,24.4585,76570.0
2021-04-12 12:20:00,26.68,26.69,26.62,26.63,64298.0,24.4493,24.4585,24.3943,24.4035,64298.0
2021-04-12 12:30:00,26.63,26.71,26.63,26.68,76237.0,24.4035,24.4768,24.4035,24.4493,76237.0
2021-04-12 12:40:00,26.68,26.7,26.66,26.69,71842.0,24.4493,24.4676,24.431,24.4585,71842.0
2021-04-12 12:50:00,26.69,26.71,26.66,26.66,81338.0,24.4585,24.4768,24.431,24.431,81338.0
2021-04-12 13:00:00,26.66,26.67,26.55,26.58,384419.0,24.431,24.4401,24.3302,24.3577,384419.0
2021-04-12 13:10:00,26.58,26.59,26.53,26.54,107421.0,24.3577,24.3668,24.3119,24.321,107421.0
2021-04-12 13:20:00,26.53,26.56,26.5,26.55,124636.0,24.3119,24.3393,24.2844,24.3302,124636.0
2021-04-12 13:30:00,26.55,26.55,26.47,26.49,118684.0,24.3302,24.3302,24.2569,24.2752,118684.0
2021-04-12 13:40:00,26.48,26.51,26.44,26.46,83405.0,24.266,24.2935,24.2294,24.2477,83405.0
2021-04-12 13:50:00,26.46,26.48,26.38,26.4,234404.0,24.2477,24.266,24.1744,24.1927,234404.0
2021-04-12 14:00:00,26.39,26.43,26.32,26.37,174338.0,24.1836,24.2202,24.1194,24.1652,174338.0
2021-04-12 14:10:00,26.37,26.47,26.37,26.46,65343.0,24.1652,24.2569,24.1652,24.2477,65343.0
2021-04-12 14:20:00,26.46,26.47,26.42,26.46,56443.0,24.2477,24.2569,24.211,24.2477,56443.0
2021-04-12 14:30:00,26.46,26.46,26.38,26.45,79812.0,24.2477,24.2477,24.1744,24.2385,79812.0
2021-04-12 14:40:00,26.44,26.46,26.4,26.43,88176.0,24.2294,24.2477,24.1927,24.2202,88176.0
2021-04-12 14:50:00,26.43,26.46,26.39,26.44,101977.0,24.2202,24.2477,24.1836,24.2294,101977.0
2021-04-12 15:00:00,26.44,26.5,26.41,26.49,125626.0,24.2294,24.2844,24.2019,24.2752,125626.0
2021-04-12 15:10:00,26.49,26.51,26.46,26.49,121438.0,24.2752,24.2935,24.2477,24.2752,121438.0
2021-04-12 15:20:00,26.49,26.59,26.48,26.56,176272.0,24.2752,24.3668,24.266,24.3393,176272.0
2021-04-12 15:30:00,26.57,26.59,26.52,26.59,217735.0,24.3485,24.3668,24.3027,24.3668,217735.0
2021-04-12 15:40:00,26.58,26.62,26.54,26.55,251398.0,24.3577,24.3943,24.321,24.3302,251398.0
2021-04-12 15:50:00,26.56,26.64,26.5,26.55,1249759.0,24.3393,24.4127,24.2844,24.3302,1249759.0
2021-04-13 09:30:00,26.24,26.41,25.96,25.96,604759.0,24.0461,24.2019,23.7895,23.7895,604759.0
2021-04-13 09:40:00,25.95,26.07,25.91,25.98,317859.0,23.7803,23.8903,23.7437,23.8078,317859.0
2021-04-13 09:50:00,25.98,26.09,25.94,26.05,244115.0,23.8078,23.9086,23.7712,23.872,244115.0
2021-04-13 10:00:00,26.07,26.19,26.02,26.05,231788.0,23.8903,24.0003,23.8445,23.872,231788.0
2021-04-13 10:10:00,26.04,26.15,25.99,26.15,224659.0,23.8628,23.9636,23.817,23.9636,224659.0
2021-04-13 10:20:00,26.16,26.34,26.15,26.3,279775.0,23.9728,24.1377,23.9636,24.1011,279775.0
2021-04-13 10:30:00,26.3,26.38,26.26,26.29,194574.0,24.1011,24.1744,24.0644,24.0919,194574.0
2021-04-13 10:40:00,26.29,26.32,26.23,26.27,143102.0,24.0919,24.1194,24.0369,24.0736,143102.0
2021-04-13 10:50:00,26.27,26.35,26.23,26.32,215602.0,24.0736,24.1469,24.0369,24.1194,215602.0
2021-04-13 11:00:00,26.33,26.41,26.29,26.39,139263.0,24.1286,24.2019,24.0919,24.1836,139263.0
2021-04-13 11:10:00,26.4,26.44,26.39,26.43,193248.0,24.1927,24.2294,24.1836,24.2202,193248.0
2021-04-13 11:20:00,26.43,26.47,26.35,26.38,217949.0,24.2202,24.2569,24.1469,24.1744,217949.0
2021-04-13 11:30:00,26.39,26.45,26.36,26.36,125809.0,24.1836,24.2385,24.1561,24.1561,125809.0
2021-04-13 11:40:00,26.37,26.38,26.31,26.32,111100.0,24.1652,24.1744,24.1102,24.1194,111100.0
2021-04-13 11:50:00,26.32,26.42,26.31,26.42,167969.0,24.1194,24.211,24.1102,24.211,167969.0
2021-04-13 12:00:00,26.41,26.45,26.36,26.36,116023.0,24.2019,24.2385,24.1561,24.1561,116023.0
2021-04-13 12:10:00,26.35,26.36,26.3,26.31,86502.0,24.1469,24.1561,24.1011,24.1102,86502.0
2021-04-13 12:20:00,26.31,26.31,26.22,26.24,124167.0,24.1102,24.1102,24.0278,24.0461,124167.0
2021-04-13 12:30:00,26.24,26.29,26.22,26.22,136502.0,24.0461,24.0919,24.0278,24.0278,136502.0
2021-04-13 12:40:00,26.22,26.24,26.12,26.13,157352.0,24.0278,24.0461,23.9361,23.9453,157352.0
2021-04-13 12:50:00,26.14,26.18,26.11,26.14,116456.0,23.9545,23.9911,23.927,23.9545,116456.0
2021-04-13 13:00:00,26.13,26.15,25.98,25.99,1031826.0,23.9453,23.9636,23.8078,23.817,1031826.0
2021-04-13 13:10:00,25.99,26.02,25.86,25.91,473933.0,23.817,23.8445,23.6979,23.7437,473933.0
2021-04-13 13:20:00,25.91,25.98,25.9,25.94,232922.0,23.7437,23.8078,23.7345,23.7712,232922.0
2021-04-13 13:30:00,25.94,26.04,25.93,25.95,267835.0,23.7712,23.8628,23.762,23.7803,267835.0
2021-04-13 13:40:00,25.95,26.02,25.95,25.98,162731.0,23.7803,23.8445,23.7803,23.8078,162731.0
2021-04-13 13:50:00,25.97,26.02,25.96,26.02,199160.0,23.7987,23.8445,23.7895,23.8445,199160.0
2021-04-13 14:00:00,26.02,26.1,26.01,26.06,174756.0,23.8445,23.9178,23.8353,23.8811,174756.0
2021-04-13 14:10:00,26.05,26.11,26.04,26.1,127386.0,23.872,23.927,23.8628,23.9178,127386.0
2021-04-13 14:20:00,26.1,26.13,26.06,26.07,219405.0,23.9178,23.9453,23.8811,23.8903,219405.0
2021-04-13 14:30:00,26.07,26.12,26.06,26.09,155831.0,23.8903,23.9361,23.8811,23.9086,155831.0
2021-04-13 14:40:00,26.09,26.13,26.04,26.05,145033.0,23.9086,23.9453,23.8628,23.872,145033.0
2021-04-13 14:50:00,26.05,26.06,26.0,26.03,117058.0,23.872,23.8811,23.8262,23.8537,117058.0
2021-04-13 15:00:00,26.03,26.15,26.02,26.14,178657.0,23.8537,23.9636,23.8445,23.9545,178657.0
2021-04-13 15:10:00,26.14,26.15,26.05,26.08,195759.0,23.9545,23.9636,23.872,23.8995,195759.0
2021-04-13 15:20:00,26.09,26.13,26.08,26.11,166971.0,23.9086,23.9453,23.8995,23.927,166971.0
2021-04-13 15:30:00,26.11,26.13,26.06,26.08,249695.0,23.927,23.9453,23.8811,23.8995,249695.0
2021-04-13 15:40:00,26.07,26.08,26.03,26.07,348544.0,23.8903,23.8995,23.8537,23.8903,348544.0
2021-04-13 15:50:00,26.06,26.07,26.0,26.04,987979.0,23.8811,23.8903,23.8262,23.8628,987979.0
2021-04-14 09:30:00,26.26,26.74,26.26,26.7,454158.0,24.0644,24.5043,24.0644,24.4676,454158.0
2021-04-14 09:40:00,26.7,26.87,26.69,26.83,277758.0,24.4676,24.6234,24.4585,24.5868,277758.0
2021-04-14 09:50:00,26.84,27.07,26.83,27.03,356322.0,24.5959,24.8067,24.5868,24.77,356322.0
2021-04-14 10:00:00,27.03,27.23,27.0,27.08,405269.0,24.77,24.9533,24.7426,24.8159,405269.0
2021-04-14 10:10:00,27.07,27.19,27.07,27.16,249232.0,24.8067,24.9167,24.8067,24.8892,249232.0
2021-04-14 10:20:00,27.16,27.16,27.06,27.08,191450.0,24.8892,24.8892,24.7975,24.8159,191450.0
2021-04-14 10:30:00,27.08,27.38,27.08,27.35,332652.0,24.8159,25.0908,24.8159,25.0633,332652.0
2021-04-14 10:40:00,27.35,27.48,27.34,27.47,295390.0,25.0633,25.1824,25.0541,25.1733,295390.0
2021-04-14 10:50:00,27.47,27.59,27.45,27.54,258231.0,25.1733,25.2832,25.1549,25.2374,258231.0
2021-04-14 11:00:00,27.54,27.54,27.44,27.49,299164.0,25.2374,25.2374,25.1458,25.1916,299164.0
2021-04-14 11:10:00,27.49,27.54,27.45,27.49,160885.0,25.1916,25.2374,25.1549,25.1916,160885.0
2021-04-14 11:20:00,27.49,27.67,27.46,27.66,255346.0,25.1916,25.3565,25.1641,25.3474,255346.0
2021-04-14 11:30:00,27.66,27.73,27.65,27.68,236606.0,25.3474,25.4115,25.3382,25.3657,236606.0
2021-04-14 11:40:00,27.68,27.74,27.63,27.69,155008.0,25.3657,25.4207,25.3199,25.3749,155008.0
2021-04-14 11:50:00,27.69,27.73,27.65,27.72,236678.0,25.3749,25.4115,25.3382,25.4024,236678.0
2021-04-14 12:00:00,27.72,27.74,27.64,27.7,250220.0,25.4024,25.4207,25.329,25.384,250220.0
2021-04-14 12:10:00,27.7,27.78,27.66,27.77,198436.0,25.384,25.4573,25.3474,25.4482,198436.0
2021-04-14 12:20:00,27.77,27.77,27.69,27.71,132433.0,25.4482,25.4482,25.3749,25.3932,132433.0
2021-04-14 12:30:00,27.71,27.71,27.61,27.67,144829.0,25.3932,25.3932,25.3016,25.3565,144829.0
2021-04-14 12:40:00,27.67,27.71,27.63,27.64,133870.0,25.3565,25.3932,25.3199,25.329,133870.0
2021-04-14 12:50:00,27.64,27.68,27.51,27.53,349409.0,25.329,25.3657,25.2099,25.2282,349409.0
2021-04-14 13:00:00,27.54,27.58,27.49,27.57,132921.0,25.2374,25.2741,25.1916,25.2649,132921.0
2021-04-14 13:10:00,27.58,27.58,27.46,27.52,134933.0,25.2741,25.2741,25.1641,25.2191,134933.0
2021-04-14 13:20:00,27.52,27.6,27.49,27.5,169430.0,25.2191,25.2924,25.1916,25.2008,169430.0
2021-04-14 13:30:00,27.5,27.52,27.45,27.49,169706.0,25.2008,25.2191,25.1549,25.1916,169706.0
2021-04-14 13:40:00,27.5,27.58,27.48,27.53,103746.0,25.2008,25.2741,25.1824,25.2282,103746.0
2021-04-14 13:50:00,27.54,27.58,27.44,27.48,140506.0,25.2374,25.2741,25.1458,25.1824,140506.0
2021-04-14 14:00:00,27.48,27.51,27.32,27.32,282276.0,25.1824,25.2099,25.0358,25.0358,282276.0
2021-04-14 14:10:00,27.33,27.46,27.32,27.41,143732.0,25.045,25.1641,25.0358,25.1183,143732.0
2021-04-14 14:20:00,27.41,27.54,27.4,27.52,230799.0,25.1183,25.2374,25.1091,25.2191,230799.0
2021-04-14 14:30:00,27.52,27.53,27.38,27.42,140717.0,25.2191,25.2282,25.0908,25.1274,140717.0
2021-04-14 14:40:00,27.43,27.48,27.37,27.37,118443.0,25.1366,25.1824,25.0816,25.0816,118443.0
2021-04-14 14:50:00,27.37,27.39,27.28,27.29,170556.0,25.0816,25.0999,24.9991,25.0083,170556.0
2021-04-14 15:00:00,27.29,27.29,27.2,27.22,246807.0,25.0083,25.0083,24.9258,24.9442,246807.0
2021-04-14 15:10:00,27.23,27.26,27.17,27.18,434798.0,24.9533,24.9808,24.8983,24.9075,434798.0
2021-04-14 15:20:00,27.18,27.19,27.1,27.16,484275.0,24.9075,24.9167,24.8342,24.8892,484275.0
2021-04-14 15:30:00,27.16,27.25,27.13,27.19,573628.0,24.8892,24.9717,24.8617,24.9167,573628.0
2021-04-14 15:40:00,27.19,27.23,27.14,27.22,528062.0,24.9167,24.9533,24.8708,24.9442,528062.0
2021-04-14 15:50:00,27.21,27.32,27.18,27.32,1110516.0,24.935,25.0358,24.9075,25.0358,1110516.0
2021-04-15 09:30:00,27.21,27.36,26.99,27.11,502757.0,24.935,25.0725,24.7334,24.8434,502757.0
2021-04-15 09:40:00,27.11,27.12,26.8,26.83,390154.0,24.8434,24.8525,24.5593,24.5868,390154.0
2021-04-15 09:50:00,26.84,27.05,26.77,27.03,201550.0,24.5959,24.7884,24.5318,24.77,201550.0
2021-04-15 10:00:00,27.03,27.06,26.92,26.96,109320.0,24.77,24.7975,24.6692,24.7059,109320.0
2021-04-15 10:10:00,26.96,26.98,26.81,26.89,147787.0,24.7059,24.7242,24.5684,24.6418,147787.0
2021-04-15 10:20:00,26.88,27.0,26.88,26.94,139894.0,24.6326,24.7426,24.6326,24.6876,139894.0
2021-04-15 10:30:00,26.94,26.98,26.88,26.89,197090.0,24.6876,24.7242,24.6326,24.6418,197090.0
2021-04-15 10:40:00,26.89,27.01,26.86,26.99,163471.0,24.6418,24.7517,24.6143,24.7334,163471.0
2021-04-15 10:50:00,27.0,27.07,26.97,27.04,125225.0,24.7426,24.8067,24.7151,24.7792,125225.0
2021-04-15 11:00:00,27.04,27.1,26.91,26.92,121283.0,24.7792,24.8342,24.6601,24.6692,121283.0
2021-04-15 11:10:00,26.92,26.95,26.84,26.85,260806.0,24.6692,24.6967,24.5959,24.6051,260806.0
2021-04-15 11:20:00,26.86,26.86,26.72,26.72,143890.0,24.6143,24.6143,24.486,24.486,143890.0
2021-04-15 11:30:00,26.73,26.79,26.71,26.75,304911.0,24.4951,24.5501,24.4768,24.5135,304911.0
2021-04-15 11:40:00,26.76,26.83,26.73,26.8,269612.0,24.5226,24.5868,24.4951,24.5593,269612.0
2021-04-15 11:50:00,26.79,26.85,26.77,26.78,197758.0,24.5501,24.6051,24.5318,24.5409,197758.0
2021-04-15 12:00:00,26.79,26.79,26.71,26.75,125162.0,24.5501,24.5501,24.4768,24.5135,125162.0
2021-04-15 12:10:00,26.75,26.75,26.67,26.72,123817.0,24.5135,24.5135,24.4401,24.486,123817.0
2021-04-15 12:20:00,26.73,26.73,26.63,26.66,115433.0,24.4951,24.4951,24.4035,24.431,115433.0
2021-04-15 12:30:00,26.65,26.7,26.65,26.69,110385.0,24.4218,24.4676,24.4218,24.4585,110385.0
2021-04-15 12:40:00,26.69,26.69,26.64,26.65,85217.0,24.4585,24.4585,24.4127,24.4218,85217.0
2021-04-15 12:50:00,26.65,26.67,26.58,26.64,123398.0,24.4218,24.4401,24.3577,24.4127,123398.0
2021-04-15 13:00:00,26.64,26.7,26.6,26.61,114871.0,24.4127,24.4676,24.376,24.3852,114871.0
2021-04-15 13:10:00,26.6,26.62,26.57,26.58,119986.0,24.376,24.3943,24.3485,24.3577,119986.0
2021-04-15 13:20:00,26.59,26.66,26.58,26.64,106597.0,24.3668,24.431,24.3577,24.4127,106597.0
2021-04-15 13:30:00,26.64,26.69,26.61,26.61,114236.0,24.4127,24.4585,24.3852,24.3852,114236.0
2021-04-15 13:40:00,26.61,26.63,26.57,26.61,135921.0,24.3852,24.4035,24.3485,24.3852,135921.0
2021-04-15 13:50:00,26.61,26.71,26.6,26.68,222377.0,24.3852,24.4768,24.376,24.4493,222377.0
2021-04-15 14:00:00,26.69,26.76,26.68,26.69,147174.0,24.4585,24.5226,24.4493,24.4585,147174.0
2021-04-15 14:10:00,26.69,26.69,26.61,26.65,128503.0,24.4585,24.4585,24.3852,24.4218,128503.0
2021-04-15 14:20:00,26.65,26.73,26.64,26.72,175535.0,24.4218,24.4951,24.4127,24.486,175535.0
2021-04-15 14:30:00,26.71,26.79,26.7,26.77,160447.0,24.4768,24.5501,24.4676,24.5318,160447.0
2021-04-15 14:40:00,26.78,26.79,26.73,26.74,111524.0,24.5409,24.5501,24.4951,24.5043,111524.0
2021-04-15 14:50:00,26.74,26.79,26.7,26.7,94416.0,24.5043,24.5501,24.4676,24.4676,94416.0
2021-04-15 15:00:00,26.71,26.79,26.7,26.77,113188.0,24.4768,24.5501,24.4676,24.5318,113188.0
2021-04-15 15:10:00,26.77,26.79,26.73,26.77,269809.0,24.5318,24.5501,24.4951,24.5318,269809.0
2021-04-15 15:20:00,26.77,26.78,26.64,26.66,190045.0,24.5318,24.5409,24.4127,24.431,190045.0
2021-04-15 15:30:00,26.66,26.69,26.6,26.63,211459.0,24.431,24.4585,24.376,24.4035,211459.0
2021-04-15 15:40:00,26.63,26.77,26.62,26.7,349481.0,24.4035,24.5318,24.3943,24.4676,349481.0
2021-04-15 15:50:00,26.71,26.72,26.63,26.66,591795.0,24.4768,24.486,24.4035,24.431,591795.0
2021-04-16 09:30:00,26.89,26.96,26.74,26.75,586811.0,24.6418,24.7059,24.5043,24.5135,586811.0
2021-04-16 09:40:00,26.75,26.76,26.57,26.58,126793.0,24.5135,24.5226,24.3485,24.3577,126793.0
2021-04-16 09:50:00,26.58,26.58,26.43,26.47,205795.0,24.3577,24.3577,24.2202,24.2569,205795.0
2021-04-16 10:00:00,26.47,26.48,26.31,26.36,180993.0,24.2569,24.266,24.1102,24.1561,180993.0
2021-04-16 10:10:00,26.36,26.4,26.27,26.32,182650.0,24.1561,24.1927,24.0736,24.1194,182650.0
2021-04-16 10:20:00,26.32,26.45,26.3,26.34,225002.0,24.1194,24.2385,24.1011,24.1377,225002.0
2021-04-16 10:30:00,26.34,26.51,26.25,26.5,186471.0,24.1377,24.2935,24.0553,24.2844,186471.0
2021-04-16 10:40:00,26.51,26.53,26.39,26.45,223982.0,24.2935,24.3119,24.1836,24.2385,223982.0
2021-04-16 10:50:00,26.44,26.5,26.34,26.34,144138.0,24.2294,24.2844,24.1377,24.1377,144138.0
2021-04-16 11:00:00,26.35,26.45,26.34,26.4,124976.0,24.1469,24.2385,24.1377,24.1927,124976.0
2021-04-16 11:10:00,26.39,26.45,26.33,26.43,141058.0,24.1836,24.2385,24.1286,24.2202,141058.0
2021-04-16 11:20:00,26.43,26.45,26.38,26.4,109353.0,24.2202,24.2385,24.1744,24.1927,109353.0
2021-04-16 11:30:00,26.41,26.46,26.37,26.43,168991.0,24.2019,24.2477,24.1652,24.2202,168991.0
2021-04-16 11:40:00,26.43,26.49,26.41,26.48,163577.0,24.2202,24.2752,24.2019,24.266,163577.0
2021-04-16 11:50:00,26.48,26.51,26.39,26.4,165047.0,24.266,24.2935,24.1836,24.1927,165047.0
2021-04-16 12:00:00,26.4,26.46,26.35,26.37,106522.0,24.1927,24.2477,24.1469,24.1652,106522.0
2021-04-16 12:10:00,26.37,26.38,26.32,26.36,108332.0,24.1652,24.1744,24.1194,24.1561,108332.0
2021-04-16 12:20:00,26.36,26.38,26.32,26.37,81417.0,24.1561,24.1744,24.1194,24.1652,81417.0
2021-04-16 12:30:00,26.36,26.37,26.3,26.32,74601.0,24.1561,24.1652,24.1011,24.1194,74601.0
2021-04-16 12:40:00,26.32,26.41,26.31,26.41,77027.0,24.1194,24.2019,24.1102,24.2019,77027.0
2021-04-16 12:50:00,26.4,26.4,26.32,26.35,91657.0,24.1927,24.1927,24.1194,24.1469,91657.0
2021-04-16 13:00:00,26.35,26.35,26.29,26.31,115934.0,24.1469,24.1469,24.0919,24.1102,115934.0
2021-04-16 13:10:00,26.31,26.37,26.29,26.33,94883.0,24.1102,24.1652,24.0919,24.1286,94883.0
2021-04-16 13:20:00,26.33,26.38,26.31,26.37,98888.0,24.1286,24.1744,24.1102,24.1652,98888.0
2021-04-16 13:30:00,26.37,26.4,26.34,26.35,95651.0,24.1652,24.1927,24.1377,24.1469,95651.0
2021-04-16 13:40:00,26.35,26.39,26.33,26.38,82525.0,24.1469,24.1836,24.1286,24.1744,82525.0
2021-04-16 13:50:00,26.37,26.39,26.33,26.34,66493.0,24.1652,24.1836,24.1286,24.1377,66493.0
2021-04-16 14:00:00,26.34,26.44,26.32,26.38,109863.0,24.1377,24.2294,24.1194,24.1744,109863.0
2021-04-16 14:10:00,26.38,26.41,26.35,26.36,85035.0,24.1744,24.2019,24.1469,24.1561,85035.0
2021-04-16 14:20:00,26.35,26.38,26.33,26.37,91482.0,24.1469,24.1744,24.1286,24.1652,91482.0
2021-04-16 14:30:00,26.37,26.39,26.35,26.36,87360.0,24.1652,24.1836,24.1469,24.1561,87360.0
2021-04-16 14:40:00,26.35,26.43,26.34,26.41,117835.0,24.1469,24.2202,24.1377,24.2019,117835.0
2021-04-16 14:50:00,26.41,26.46,26.39,26.44,78353.0,24.2019,24.2477,24.1836,24.2294,78353.0
2021-04-16 15:00:00,26.44,26.45,26.38,26.39,106184.0,24.2294,24.2385,24.1744,24.1836,106184.0
2021-04-16 15:10:00,26.39,26.41,26.33,26.33,89595.0,24.1836,24.2019,24.1286,24.1286,89595.0
2021-04-16 15:20:00,26.34,26.37,26.31,26.33,162169.0,24.1377,24.1652,24.1102,24.1286,162169.0
2021-04-16 15:30:00,26.33,26.33,26.28,26.3,211125.0,24.1286,24.1286,24.0828,24.1011,211125.0
2021-04-16 15:40:00,26.31,26.35,26.28,26.3,252783.0,24.1102,24.1469,24.0828,24.1011,252783.0
2021-04-16 15:50:00,26.31,26.34,26.26,26.29,730500.0,24.1102,24.1377,24.0644,24.0919,730500.0
2021-04-19 09:30:00,26.45,26.57,26.31,26.53,356522.0,24.2385,24.3485,24.1102,24.3119,356522.0
2021-04-19 09:40:00,26.53,26.74,26.49,26.73,222216.0,24.3119,24.5043,24.2752,24.4951,222216.0
2021-04-19 09:50:00,26.73,26.77,26.67,26.72,127348.0,24.4951,24.5318,24.4401,24.486,127348.0
2021-04-19 10:00:00,26.71,26.71,26.44,26.5,154815.0,24.4768,24.4768,24.2294,24.2844,154815.0
2021-04-19 10:10:00,26.5,26.52,26.4,26.46,166028.0,24.2844,24.3027,24.1927,24.2477,166028.0
2021-04-19 10:20:00,26.46,26.76,26.43,26.76,504552.0,24.2477,24.5226,24.2202,24.5226,504552.0
2021-04-19 10:30:00,26.77,26.78,26.54,26.56,149808.0,24.5318,24.5409,24.321,24.3393,149808.0
2021-04-19 10:40:00,26.55,26.57,26.32,26.35,142727.0,24.3302,24.3485,24.1194,24.1469,142727.0
2021-04-19 10:50:00,26.35,26.35,26.25,26.32,183942.0,24.1469,24.1469,24.0553,24.1194,183942.0
2021-04-19 11:00:00,26.32,26.36,26.28,26.3,167249.0,24.1194,24.1561,24.0828,24.1011,167249.0
2021-04-19 11:10:00,26.29,26.32,26.25,26.26,273921.0,24.0919,24.1194,24.0553,24.0644,273921.0
2021-04-19 11:20:00,26.25,26.4,26.25,26.38,110599.0,24.0553,24.1927,24.0553,24.1744,110599.0
2021-04-19 11:30:00,26.39,26.49,26.39,26.44,137043.0,24.1836,24.2752,24.1836,24.2294,137043.0
2021-04-19 11:40:00,26.45,26.47,26.38,26.43,141058.0,24.2385,24.2569,24.1744,24.2202,141058.0
2021-04-19 11:50:00,26.43,26.52,26.41,26.42,105565.0,24.2202,24.3027,24.2019,24.211,105565.0
2021-04-19 12:00:00,26.41,26.5,26.39,26.49,162000.0,24.2019,24.2844,24.1836,24.2752,162000.0
2021-04-19 12:10:00,26.49,26.52,26.46,26.46,102068.0,24.2752,24.3027,24.2477,24.2477,102068.0
2021-04-19 12:20:00,26.45,26.46,26.39,26.4,83694.0,24.2385,24.2477,24.1836,24.1927,83694.0
2021-04-19 12:30:00,26.4,26.41,26.32,26.39,68697.0,24.1927,24.2019,24.1194,24.1836,68697.0
2021-04-19 12:40:00,26.39,26.41,26.33,26.4,74636.0,24.1836,24.2019,24.1286,24.1927,74636.0
2021-04-19 12:50:00,26.4,26.44,26.39,26.39,49793.0,24.1927,24.2294,24.1836,24.1836,49793.0
2021-04-19 13:00:00,26.39,26.44,26.38,26.39,54639.0,24.1836,24.2294,24.1744,24.1836,54639.0
2021-04-19 13:10:00,26.4,26.43,26.36,26.38,58865.0,24.1927,24.2202,24.1561,24.1744,58865.0
2021-04-19 13:20:00,26.38,26.41,26.33,26.35,56027.0,24.1744,24.2019,24.1286,24.1469,56027.0
2021-04-19 13:30:00,26.35,26.43,26.31,26.42,125315.0,24.1469,24.2202,24.1102,24.211,125315.0
2021-04-19 13:40:00,26.42,26.42,26.38,26.39,57377.0,24.211,24.211,24.1744,24.1836,57377.0
2021-04-19 13:50:00,26.39,26.45,26.37,26.43,138814.0,24.1836,24.2385,24.1652,24.2202,138814.0
2021-04-19 14:00:00,26.43,26.47,26.37,26.4,196994.0,24.2202,24.2569,24.1652,24.1927,196994.0
2021-04-19 14:10:00,26.4,26.46,26.4,26.44,75436.0,24.1927,24.2477,24.1927,24.2294,75436.0
2021-04-19 14:20:00,26.44,26.48,26.42,26.44,68268.0,24.2294,24.266,24.211,24.2294,68268.0
2021-04-19 14:30:00,26.45,26.47,26.38,26.39,100692.0,24.2385,24.2569,24.1744,24.1836,100692.0
2021-04-19 14:40:00,26.39,26.46,26.38,26.46,103194.0,24.1836,24.2477,24.1744,24.2477,103194.0
2021-04-19 14:50:00,26.46,26.46,26.43,26.44,58352.0,24.2477,24.2477,24.2202,24.2294,58352.0
2021-04-19 15:00:00,26.45,26.51,26.43,26.48,116963.0,24.2385,24.2935,24.2202,24.266,116963.0
2021-04-19 15:10:00,26.48,26.48,26.4,26.41,115100.0,24.266,24.266,24.1927,24.2019,115100.0
2021-04-19 15:20:00,26.41,26.41,26.37,26.39,113847.0,24.2019,24.2019,24.1652,24.1836,113847.0
2021-04-19 15:30:00,26.38,26.42,26.35,26.4,164671.0,24.1744,24.211,24.1469,24.1927,164671.0
2021-04-19 15:40:00,26.41,26.46,26.39,26.41,228471.0,24.2019,24.2477,24.1836,24.2019,228471.0
2021-04-19 15:50:00,26.41,26.53,26.4,26.53,517858.0,24.2019,24.3119,24.1927,24.3119,517858.0
2021-04-20 09:30:00,26.16,26.33,25.9,25.95,530681.0,23.9728,24.1286,23.7345,23.7803,530681.0
2021-04-20 09:40:00,25.95,25.95,25.69,25.81,433999.0,23.7803,23.7803,23.5421,23.652,433999.0
2021-04-20 09:50:00,25.82,25.83,25.64,25.69,350189.0,23.6612,23.6704,23.4963,23.5421,350189.0
2021-04-20 10:00:00,25.68,25.77,25.58,25.66,278225.0,23.5329,23.6154,23.4413,23.5146,278225.0
2021-04-20 10:10:00,25.67,25.73,25.58,25.69,282473.0,23.5238,23.5787,23.4413,23.5421,282473.0
2021-04-20 10:20:00,25.68,25.76,25.61,25.74,165845.0,23.5329,23.6062,23.4688,23.5879,165845.0
2021-04-20 10:30:00,25.73,25.74,25.46,25.47,413856.0,23.5787,23.5879,23.3313,23.3405,413856.0
2021-04-20 10:40:00,25.47,25.48,25.26,25.26,313964.0,23.3405,23.3496,23.148,23.148,313964.0
2021-04-20 10:50:00,25.26,25.28,25.12,25.23,509474.0,23.148,23.1664,23.0197,23.1205,509474.0
2021-04-20 11:00:00,25.23,25.26,25.15,25.19,435188.0,23.1205,23.148,23.0472,23.0839,435188.0
2021-04-20 11:10:00,25.2,25.2,25.07,25.07,269107.0,23.0931,23.0931,22.9739,22.9739,269107.0
2021-04-20 11:20:00,25.08,25.13,25.05,25.13,185181.0,22.9831,23.0289,22.9556,23.0289,185181.0
2021-04-20 11:30:00,25.13,25.22,25.02,25.06,319887.0,23.0289,23.1114,22.9281,22.9648,319887.0
2021-04-20 11:40:00,25.07,25.16,25.04,25.11,495054.0,22.9739,23.0564,22.9464,23.0106,495054.0
2021-04-20 11:50:00,25.1,25.21,25.09,25.2,167071.0,23.0014,23.1022,22.9922,23.0931,167071.0
2021-04-20 12:00:00,25.2,25.24,25.14,25.17,151292.0,23.0931,23.1297,23.0381,23.0656,151292.0
2021-04-20 12:10:00,25.17,25.3,25.16,25.24,157560.0,23.0656,23.1847,23.0564,23.1297,157560.0
2021-04-20 12:20:00,25.24,25.28,25.22,25.24,97171.0,23.1297,23.1664,23.1114,23.1297,97171.0
2021-04-20 12:30:00,25.24,25.27,25.15,25.15,132021.0,23.1297,23.1572,23.0472,23.0472,132021.0
2021-04-20 12:40:00,25.15,25.23,25.12,25.21,149285.0,23.0472,23.1205,23.0197,23.1022,149285.0
2021-04-20 12:50:00,25.21,25.27,25.13,25.26,185738.0,23.1022,23.1572,23.0289,23.148,185738.0
2021-04-20 13:00:00,25.26,25.28,25.16,25.18,145972.0,23.148,23.1664,23.0564,23.0747,145972.0
2021-04-20 13:10:00,25.17,25.26,25.15,25.25,140080.0,23.0656,23.148,23.0472,23.1389,140080.0
2021-04-20 13:20:00,25.25,25.26,25.14,25.14,77084.0,23.1389,23.148,23.0381,23.0381,77084.0
2021-04-20 13:30:00,25.15,25.17,25.1,25.13,157234.0,23.0472,23.0656,23.0014,23.0289,157234.0
2021-04-20 13:40:00,25.13,25.15,25.08,25.12,137425.0,23.0289,23.0472,22.9831,23.0197,137425.0
2021-04-20 13:50:00,25.13,25.22,25.12,25.21,128211.0,23.0289,23.1114,23.0197,23.1022,128211.0
2021-04-20 14:00:00,25.22,25.27,25.19,25.25,116825.0,23.1114,23.1572,23.0839,23.1389,116825.0
2021-04-20 14:10:00,25.25,25.25,25.19,25.23,87225.0,23.1389,23.1389,23.0839,23.1205,87225.0
2021-04-20 14:20:00,25.23,25.28,25.21,25.24,291011.0,23.1205,23.1664,23.1022,23.1297,291011.0
2021-04-20 14:30:00,25.23,25.24,25.19,25.21,316805.0,23.1205,23.1297,23.0839,23.1022,316805.0
2021-04-20 14:40:00,25.21,25.27,25.16,25.25,159770.0,23.1022,23.1572,23.0564,23.1389,159770.0
2021-04-20 14:50:00,25.25,25.27,25.22,25.24,265647.0,23.1389,23.1572,23.1114,23.1297,265647.0
2021-04-20 15:00:00,25.24,25.27,25.22,25.27,191718.0,23.1297,23.1572,23.1114,23.1572,191718.0
2021-04-20 15:10:00,25.27,25.3,25.26,25.27,179930.0,23.1572,23.1847,23.148,23.1572,179930.0
2021-04-20 15:20:00,25.26,25.31,25.25,25.26,211893.0,23.148,23.1939,23.1389,23.148,211893.0
2021-04-20 15:30:00,25.26,25.33,25.2,25.3,298496.0,23.148,23.2122,23.0931,23.1847,298496.0
2021-04-20 15:40:00,25.3,25.35,25.27,25.3,439506.0,23.1847,23.2305,23.1572,23.1847,439506.0
2021-04-20 15:50:00,25.3,25.33,25.21,25.24,1374953.0,23.1847,23.2122,23.1022,23.1297,1374953.0
2021-04-21 09:30:00,24.76,25.0,24.52,24.99,924735.0,22.6898,22.9098,22.4699,22.9006,924735.0
2021-04-21 09:40:00,25.0,25.11,24.89,25.04,438488.0,22.9098,23.0106,22.809,22.9464,438488.0
2021-04-21 09:50:00,25.04,25.16,25.0,25.07,446526.0,22.9464,23.0564,22.9098,22.9739,446526.0
2021-04-21 10:00:00,25.07,25.33,25.07,25.32,266294.0,22.9739,23.2122,22.9739,23.203,266294.0
2021-04-21 10:10:00,25.32,25.39,25.23,25.39,265640.0,23.203,23.2672,23.1205,23.2672,265640.0
2021-04-21 10:20:00,25.39,25.47,25.33,25.41,277062.0,23.2672,23.3405,23.2122,23.2855,277062.0
2021-04-21 10:30:00,25.41,25.61,25.39,25.56,298500.0,23.2855,23.4688,23.2672,23.423,298500.0
2021-04-21 10:40:00,25.57,25.77,25.55,25.75,272697.0,23.4321,23.6154,23.4138,23.5971,272697.0
2021-04-21 10:50:00,25.74,25.75,25.67,25.71,257602.0,23.5879,23.5971,23.5238,23.5604,257602.0
2021-04-21 11:00:00,25.72,25.72,25.59,25.67,349271.0,23.5696,23.5696,23.4504,23.5238,349271.0
2021-04-21 11:10:00,25.66,25.7,25.56,25.56,172352.0,23.5146,23.5512,23.423,23.423,172352.0
2021-04-21 11:20:00,25.57,25.59,25.43,25.48,233111.0,23.4321,23.4504,23.3038,23.3496,233111.0
2021-04-21 11:30:00,25.48,25.53,25.36,25.37,353093.0,23.3496,23.3955,23.2397,23.2488,353093.0
2021-04-21 11:40:00,25.37,25.58,25.35,25.56,235862.0,23.2488,23.4413,23.2305,23.423,235862.0
2021-04-21 11:50:00,25.56,25.64,25.55,25.62,234166.0,23.423,23.4963,23.4138,23.4779,234166.0
2021-04-21 12:00:00,25.62,25.73,25.61,25.63,181697.0,23.4779,23.5787,23.4688,23.4871,181697.0
2021-04-21 12:10:00,25.63,25.68,25.57,25.6,98287.0,23.4871,23.5329,23.4321,23.4596,98287.0
2021-04-21 12:20:00,25.6,25.7,25.59,25.65,196433.0,23.4596,23.5512,23.4504,23.5054,196433.0
2021-04-21 12:30:00,25.65,25.79,25.64,25.78,217755.0,23.5054,23.6337,23.4963,23.6246,217755.0
2021-04-21 12:40:00,25.78,25.78,25.61,25.62,206648.0,23.6246,23.6246,23.4688,23.4779,206648.0
2021-04-21 12:50:00,25.62,25.62,25.53,25.59,121407.0,23.4779,23.4779,23.3955,23.4504,121407.0
2021-04-21 13:00:00,25.59,25.62,25.51,25.55,191781.0,23.4504,23.4779,23.3771,23.4138,191781.0
2021-04-21 13:10:00,25.55,25.56,25.49,25.55,221032.0,23.4138,23.423,23.3588,23.4138,221032.0
2021-04-21 13:20:00,25.55,25.57,25.48,25.5,96612.0,23.4138,23.4321,23.3496,23.368,96612.0
2021-04-21 13:30:00,25.5,25.52,25.45,25.5,100748.0,23.368,23.3863,23.3221,23.368,100748.0
2021-04-21 13:40:00,25.49,25.54,25.47,25.54,96587.0,23.3588,23.4046,23.3405,23.4046,96587.0
2021-04-21 13:50:00,25.53,25.58,25.49,25.55,99824.0,23.3955,23.4413,23.3588,23.4138,99824.0
2021-04-21 14:00:00,25.55,25.68,25.55,25.61,134168.0,23.4138,23.5329,23.4138,23.4688,134168.0
2021-04-21 14:10:00,25.61,25.68,25.59,25.66,208473.0,23.4688,23.5329,23.4504,23.5146,208473.0
2021-04-21 14:20:00,25.67,25.68,25.61,25.62,135634.0,23.5238,23.5329,23.4688,23.4779,135634.0
2021-04-21 14:30:00,25.61,25.65,25.58,25.6,165520.0,23.4688,23.5054,23.4413,23.4596,165520.0
2021-04-21 14:40:00,25.61,25.63,25.56,25.56,181253.0,23.4688,23.4871,23.423,23.423,181253.0
2021-04-21 14:50:00,25.55,25.62,25.54,25.62,149894.0,23.4138,23.4779,23.4046,23.4779,149894.0
2021-04-21 15:00:00,25.61,25.69,25.6,25.67,250625.0,23.4688,23.5421,23.4596,23.5238,250625.0
2021-04-21 15:10:00,25.67,25.72,25.64,25.64,199498.0,23.5238,23.5696,23.4963,23.4963,199498.0
2021-04-21 15:20:00,25.64,25.66,25.6,25.6,196650.0,23.4963,23.5146,23.4596,23.4596,196650.0
2021-04-21 15:30:00,25.6,25.68,25.57,25.65,215669.0,23.4596,23.5329,23.4321,23.5054,215669.0
2021-04-21 15:40:00,25.65,25.76,25.62,25.76,308885.0,23.5054,23.6062,23.4779,23.6062,308885.0
2021-04-21 15:50:00,25.76,25.77,25.69,25.74,485956.0,23.6062,23.6154,23.5421,23.5879,485956.0
2021-04-22 09:30:00,25.7,25.76,25.45,25.46,507105.0,23.5512,23.6062,23.3221,23.3313,507105.0
2021-04-22 09:40:00,25.46,25.54,25.27,25.42,346084.0,23.3313,23.4046,23.1572,23.2947,346084.0
2021-04-22 09:50:00,25.43,25.45,25.35,25.4,269009.0,23.3038,23.3221,23.2305,23.2763,269009.0
2021-04-22 10:00:00,25.4,25.4,25.27,25.32,333917.0,23.2763,23.2763,23.1572,23.203,333917.0
2021-04-22 10:10:00,25.32,25.38,25.26,25.32,313642.0,23.203,23.258,23.148,23.203,313642.0
2021-04-22 10:20:00,25.32,25.39,25.25,25.27,352623.0,23.203,23.2672,23.1389,23.1572,352623.0
2021-04-22 10:30:00,25.27,25.44,25.26,25.43,202843.0,23.1572,23.313,23.148,23.3038,202843.0
2021-04-22 10:40:00,25.43,25.55,25.41,25.48,243442.0,23.3038,23.4138,23.2855,23.3496,243442.0
2021-04-22 10:50:00,25.49,25.55,25.46,25.46,232670.0,23.3588,23.4138,23.3313,23.3313,232670.0
2021-04-22 11:00:00,25.46,25.5,25.43,25.47,289196.0,23.3313,23.368,23.3038,23.3405,289196.0
2021-04-22 11:10:00,25.47,25.54,25.44,25.52,269664.0,23.3405,23.4046,23.313,23.3863,269664.0
2021-04-22 11:20:00,25.52,25.62,25.51,25.6,212858.0,23.3863,23.4779,23.3771,23.4596,212858.0
2021-04-22 11:30:00,25.6,25.65,25.58,25.61,173799.0,23.4596,23.5054,23.4413,23.4688,173799.0
2021-04-22 11:40:00,25.62,25.64,25.58,25.61,178894.0,23.4779,23.4963,23.4413,23.4688,178894.0
2021-04-22 11:50:00,25.62,25.62,25.53,25.55,221012.0,23.4779,23.4779,23.3955,23.4138,221012.0
2021-04-22 12:00:00,25.55,25.57,25.51,25.57,140649.0,23.4138,23.4321,23.3771,23.4321,140649.0
2021-04-22 12:10:00,25.56,25.6,25.55,25.59,153473.0,23.423,23.4596,23.4138,23.4504,153473.0
2021-04-22 12:20:00,25.59,25.64,25.58,25.62,137219.0,23.4504,23.4963,23.4413,23.4779,137219.0
2021-04-22 12:30:00,25.62,25.68,25.56,25.67,141285.0,23.4779,23.5329,23.423,23.5238,141285.0
2021-04-22 12:40:00,25.68,25.71,25.66,25.69,140907.0,23.5329,23.5604,23.5146,23.5421,140907.0
2021-04-22 12:50:00,25.69,25.73,25.68,25.73,115588.0,23.5421,23.5787,23.5329,23.5787,115588.0
2021-04-22 13:00:00,25.73,25.77,25.56,25.58,283623.0,23.5787,23.6154,23.423,23.4413,283623.0
2021-04-22 13:10:00,25.58,25.63,25.42,25.46,300275.0,23.4413,23.4871,23.2947,23.3313,300275.0
2021-04-22 13:20:00,25.46,25.68,25.45,25.67,178608.0,23.3313,23.5329,23.3221,23.5238,178608.0
2021-04-22 13:30:00,25.67,25.68,25.57,25.62,161728.0,23.5238,23.5329,23.4321,23.4779,161728.0
2021-04-22 13:40:00,25.62,25.62,25.42,25.43,190229.0,23.4779,23.4779,23.2947,23.3038,190229.0
2021-04-22 13:50:00,25.43,25.48,25.33,25.44,258783.0,23.3038,23.3496,23.2122,23.313,258783.0
2021-04-22 14:00:00,25.43,25.47,25.36,25.47,561139.0,23.3038,23.3405,23.2397,23.3405,561139.0
2021-04-22 14:10:00,25.46,25.46,25.38,25.43,167002.0,23.3313,23.3313,23.258,23.3038,167002.0
2021-04-22 14:20:00,25.43,25.48,25.37,25.46,178671.0,23.3038,23.3496,23.2488,23.3313,178671.0
2021-04-22 14:30:00,25.47,25.52,25.43,25.51,219250.0,23.3405,23.3863,23.3038,23.3771,219250.0
2021-04-22 14:40:00,25.5,25.53,25.42,25.44,180845.0,23.368,23.3955,23.2947,23.313,180845.0
2021-04-22 14:50:00,25.44,25.49,25.41,25.46,180074.0,23.313,23.3588,23.2855,23.3313,180074.0
2021-04-22 15:00:00,25.46,25.5,25.34,25.36,210112.0,23.3313,23.368,23.2213,23.2397,210112.0
2021-04-22 15:10:00,25.36,25.41,25.3,25.33,231591.0,23.2397,23.2855,23.1847,23.2122,231591.0
2021-04-22 15:20:00,25.34,25.34,25.26,25.3,433822.0,23.2213,23.2213,23.148,23.1847,433822.0
2021-04-22 15:30:00,25.3,25.38,25.29,25.32,496328.0,23.1847,23.258,23.1755,23.203,496328.0
2021-04-22 15:40:00,25.32,25.35,25.27,25.29,566091.0,23.203,23.2305,23.1572,23.1755,566091.0
2021-04-22 15:50:00,25.3,25.31,25.2,25.25,1342769.0,23.1847,23.1939,23.0931,23.1389,1342769.0
2021-04-23 09:30:00,24.81,25.0,24.57,24.73,957698.0,22.7357,22.9098,22.5157,22.6623,957698.0
2021-04-23 09:40:00,24.74,25.28,24.68,25.24,558286.0,22.6715,23.1664,22.6165,23.1297,558286.0
2021-04-23 09:50:00,25.23,25.4,25.13,25.37,595660.0,23.1205,23.2763,23.0289,23.2488,595660.0
2021-04-23 10:00:00,25.37,25.48,25.25,25.46,281799.0,23.2488,23.3496,23.1389,23.3313,281799.0
2021-04-23 10:10:00,25.46,25.61,25.41,25.54,485621.0,23.3313,23.4688,23.2855,23.4046,485621.0
2021-04-23 10:20:00,25.56,25.88,25.51,25.86,496159.0,23.423,23.7162,23.3771,23.6979,496159.0
2021-04-23 10:30:00,25.86,25.98,25.84,25.84,485045.0,23.6979,23.8078,23.6795,23.6795,485045.0
2021-04-23 10:40:00,25.85,25.89,25.62,25.66,368315.0,23.6887,23.7254,23.4779,23.5146,368315.0
2021-04-23 10:50:00,25.65,25.8,25.63,25.8,280858.0,23.5054,23.6429,23.4871,23.6429,280858.0
2021-04-23 11:00:00,25.79,25.88,25.72,25.74,291440.0,23.6337,23.7162,23.5696,23.5879,291440.0
2021-04-23 11:10:00,25.74,25.79,25.7,25.74,144606.0,23.5879,23.6337,23.5512,23.5879,144606.0
2021-04-23 11:20:00,25.74,25.75,25.53,25.57,228733.0,23.5879,23.5971,23.3955,23.4321,228733.0
2021-04-23 11:30:00,25.57,25.59,25.5,25.51,220363.0,23.4321,23.4504,23.368,23.3771,220363.0
2021-04-23 11:40:00,25.51,25.62,25.5,25.55,190194.0,23.3771,23.4779,23.368,23.4138,190194.0
2021-04-23 11:50:00,25.55,25.66,25.55,25.58,140926.0,23.4138,23.5146,23.4138,23.4413,140926.0
2021-04-23 12:00:00,25.59,25.6,25.51,25.6,157873.0,23.4504,23.4596,23.3771,23.4596,157873.0
2021-04-23 12:10:00,25.6,25.6,25.54,25.55,156635.0,23.4596,23.4596,23.4046,23.4138,156635.0
2021-04-23 12:20:00,25.55,25.61,25.52,25.6,122294.0,23.4138,23.4688,23.3863,23.4596,122294.0
2021-04-23 12:30:00,25.61,25.65,25.59,25.6,138384.0,23.4688,23.5054,23.4504,23.4596,138384.0
2021-04-23 12:40:00,25.6,25.7,25.55,25.7,129909.0,23.4596,23.5512,23.4138,23.5512,129909.0
2021-04-23 12:50:00,25.69,25.71,25.66,25.69,120892.0,23.5421,23.5604,23.5146,23.5421,120892.0
2021-04-23 13:00:00,25.69,25.73,25.66,25.68,273220.0,23.5421,23.5787,23.5146,23.5329,273220.0
2021-04-23 13:10:00,25.68,25.7,25.66,25.69,110583.0,23.5329,23.5512,23.5146,23.5421,110583.0
2021-04-23 13:20:00,25.68,25.69,25.62,25.64,107683.0,23.5329,23.5421,23.4779,23.4963,107683.0
2021-04-23 13:30:00,25.64,25.69,25.59,25.69,111348.0,23.4963,23.5421,23.4504,23.5421,111348.0
2021-04-23 13:40:00,25.69,25.72,25.68,25.7,57552.0,23.5421,23.5696,23.5329,23.5512,57552.0
2021-04-23 13:50:00,25.7,25.75,25.68,25.74,133920.0,23.5512,23.5971,23.5329,23.5879,133920.0
2021-04-23 14:00:00,25.74,25.76,25.71,25.73,101125.0,23.5879,23.6062,23.5604,23.5787,101125.0
2021-04-23 14:10:00,25.74,25.78,25.71,25.75,203713.0,23.5879,23.6246,23.5604,23.5971,203713.0
2021-04-23 14:20:00,25.75,25.81,25.74,25.79,164829.0,23.5971,23.652,23.5879,23.6337,164829.0
2021-04-23 14:30:00,25.79,25.82,25.76,25.8,133025.0,23.6337,23.6612,23.6062,23.6429,133025.0
2021-04-23 14:40:00,25.8,25.84,25.75,25.77,182863.0,23.6429,23.6795,23.5971,23.6154,182863.0
2021-04-23 14:50:00,25.77,25.81,25.74,25.78,143089.0,23.6154,23.652,23.5879,23.6246,143089.0
2021-04-23 15:00:00,25.78,25.79,25.71,25.75,183644.0,23.6246,23.6337,23.5604,23.5971,183644.0
2021-04-23 15:10:00,25.76,25.8,25.74,25.79,140515.0,23.6062,23.6429,23.5879,23.6337,140515.0
2021-04-23 15:20:00,25.79,25.8,25.76,25.77,157976.0,23.6337,23.6429,23.6062,23.6154,157976.0
2021-04-23 15:30:00,25.78,25.83,25.75,25.76,217707.0,23.6246,23.6704,23.5971,23.6062,217707.0
2021-04-23 15:40:00,25.75,25.78,25.71,25.73,383942.0,23.5971,23.6246,23.5604,23.5787,383942.0
2021-04-23 15:50:00,25.73,25.78,25.68,25.7,1062009.0,23.5787,23.6246,23.5329,23.5512,1062009.0
2021-04-26 09:30:00,25.77,26.2,25.75,26.17,649910.0,23.6154,24.0094,23.5971,23.982,649910.0
2021-04-26 09:40:00,26.18,26.37,26.13,26.36,297923.0,23.9911,24.1652,23.9453,24.1561,297923.0
2021-04-26 09:50:00,26.36,26.41,26.15,26.28,299848.0,24.1561,24.2019,23.9636,24.0828,299848.0
2021-04-26 10:00:00,26.28,26.37,26.23,26.33,207613.0,24.0828,24.1652,24.0369,24.1286,207613.0
2021-04-26 10:10:00,26.32,26.49,26.26,26.42,493712.0,24.1194,24.2752,24.0644,24.211,493712.0
2021-04-26 10:20:00,26.43,26.68,26.43,26.65,513096.0,24.2202,24.4493,24.2202,24.4218,513096.0
2021-04-26 10:30:00,26.66,26.67,26.54,26.63,258714.0,24.431,24.4401,24.321,24.4035,258714.0
2021-04-26 10:40:00,26.63,26.64,26.5,26.52,279986.0,24.4035,24.4127,24.2844,24.3027,279986.0
2021-04-26 10:50:00,26.52,26.57,26.47,26.55,171817.0,24.3027,24.3485,24.2569,24.3302,171817.0
2021-04-26 11:00:00,26.55,26.67,26.54,26.63,261352.0,24.3302,24.4401,24.321,24.4035,261352.0
2021-04-26 11:10:00,26.63,26.68,26.58,26.67,222156.0,24.4035,24.4493,24.3577,24.4401,222156.0
2021-04-26 11:20:00,26.66,26.66,26.56,26.57,165574.0,24.431,24.431,24.3393,24.3485,165574.0
2021-04-26 11:30:00,26.56,26.61,26.47,26.48,173573.0,24.3393,24.3852,24.2569,24.266,173573.0
2021-04-26 11:40:00,26.47,26.54,26.44,26.44,148846.0,24.2569,24.321,24.2294,24.2294,148846.0
2021-04-26 11:50:00,26.44,26.54,26.44,26.48,149402.0,24.2294,24.321,24.2294,24.266,149402.0
2021-04-26 12:00:00,26.5,26.52,26.46,26.46,105818.0,24.2844,24.3027,24.2477,24.2477,105818.0
2021-04-26 12:10:00,26.47,26.51,26.43,26.45,171555.0,24.2569,24.2935,24.2202,24.2385,171555.0
2021-04-26 12:20:00,26.45,26.46,26.36,26.37,124556.0,24.2385,24.2477,24.1561,24.1652,124556.0
2021-04-26 12:30:00,26.37,26.4,26.32,26.38,141447.0,24.1652,24.1927,24.1194,24.1744,141447.0
2021-04-26 12:40:00,26.37,26.52,26.37,26.43,559567.0,24.1652,24.3027,24.1652,24.2202,559567.0
2021-04-26 12:50:00,26.43,26.45,26.32,26.38,326974.0,24.2202,24.2385,24.1194,24.1744,326974.0
2021-04-26 13:00:00,26.38,26.42,26.36,26.36,232716.0,24.1744,24.211,24.1561,24.1561,232716.0
2021-04-26 13:10:00,26.37,26.5,26.34,26.5,536272.0,24.1652,24.2844,24.1377,24.2844,536272.0
2021-04-26 13:20:00,26.5,26.52,26.42,26.42,266511.0,24.2844,24.3027,24.211,24.211,266511.0
2021-04-26 13:30:00,26.43,26.46,26.39,26.46,444158.0,24.2202,24.2477,24.1836,24.2477,444158.0
2021-04-26 13:40:00,26.45,26.49,26.43,26.47,185825.0,24.2385,24.2752,24.2202,24.2569,185825.0
2021-04-26 13:50:00,26.47,26.47,26.42,26.44,123724.0,24.2569,24.2569,24.211,24.2294,123724.0
2021-04-26 14:00:00,26.44,26.48,26.44,26.46,99807.0,24.2294,24.266,24.2294,24.2477,99807.0
2021-04-26 14:10:00,26.46,26.47,26.4,26.44,163054.0,24.2477,24.2569,24.1927,24.2294,163054.0
2021-04-26 14:20:00,26.44,26.46,26.39,26.46,134954.0,24.2294,24.2477,24.1836,24.2477,134954.0
2021-04-26 14:30:00,26.46,26.47,26.37,26.4,157039.0,24.2477,24.2569,24.1652,24.1927,157039.0
2021-04-26 14:40:00,26.4,26.46,26.4,26.4,164412.0,24.1927,24.2477,24.1927,24.1927,164412.0
2021-04-26 14:50:00,26.41,26.47,26.4,26.45,129588.0,24.2019,24.2569,24.1927,24.2385,129588.0
2021-04-26 15:00:00,26.46,26.48,26.38,26.43,209945.0,24.2477,24.266,24.1744,24.2202,209945.0
2021-04-26 15:10:00,26.42,26.44,26.36,26.43,329660.0,24.211,24.2294,24.1561,24.2202,329660.0
2021-04-26 15:20:00,26.43,26.48,26.33,26.33,241664.0,24.2202,24.266,24.1286,24.1286,241664.0
2021-04-26 15:30:00,26.33,26.44,26.3,26.37,401682.0,24.1286,24.2294,24.1011,24.1652,401682.0
2021-04-26 15:40:00,26.38,26.47,26.37,26.43,635410.0,24.1744,24.2569,24.1652,24.2202,635410.0
2021-04-26 15:50:00,26.44,26.47,26.33,26.36,1428682.0,24.2294,24.2569,24.1286,24.1561,1428682.0
2021-04-27 09:30:00,26.46,26.61,26.32,26.39,453090.0,24.2477,24.3852,24.1194,24.1836,453090.0
2021-04-27 09:40:00,26.38,26.38,26.16,26.22,311402.0,24.1744,24.1744,23.9728,24.0278,311402.0
2021-04-27 09:50:00,26.21,26.48,26.17,26.3,248486.0,24.0186,24.266,23.982,24.1011,248486.0
2021-04-27 10:00:00,26.3,26.36,26.25,26.35,125096.0,24.1011,24.1561,24.0553,24.1469,125096.0
2021-04-27 10:10:00,26.36,26.37,26.25,26.33,147578.0,24.1561,24.1652,24.0553,24.1286,147578.0
2021-04-27 10:20:00,26.32,26.33,26.17,26.2,214327.0,24.1194,24.1286,23.982,24.0094,214327.0
2021-04-27 10:30:00,26.21,26.26,26.15,26.16,93550.0,24.0186,24.0644,23.9636,23.9728,93550.0
2021-04-27 10:40:00,26.16,26.28,26.13,26.26,158021.0,23.9728,24.0828,23.9453,24.0644,158021.0
2021-04-27 10:50:00,26.26,26.29,26.2,26.25,148786.0,24.0644,24.0919,24.0094,24.0553,148786.0
2021-04-27 11:00:00,26.25,26.27,26.19,26.2,77580.0,24.0553,24.0736,24.0003,24.0094,77580.0
2021-04-27 11:10:00,26.21,26.25,26.17,26.25,71036.0,24.0186,24.0553,23.982,24.0553,71036.0
2021-04-27 11:20:00,26.25,26.26,26.18,26.19,122605.0,24.0553,24.0644,23.9911,24.0003,122605.0
2021-04-27 11:30:00,26.2,26.31,26.19,26.22,255731.0,24.0094,24.1102,24.0003,24.0278,255731.0
2021-04-27 11:40:00,26.21,26.23,26.15,26.18,132920.0,24.0186,24.0369,23.9636,23.9911,132920.0
2021-04-27 11:50:00,26.17,26.2,26.15,26.2,52582.0,23.982,24.0094,23.9636,24.0094,52582.0
2021-04-27 12:00:00,26.2,26.25,26.17,26.19,143660.0,24.0094,24.0553,23.982,24.0003,143660.0
2021-04-27 12:10:00,26.19,26.25,26.19,26.2,189667.0,24.0003,24.0553,24.0003,24.0094,189667.0
2021-04-27 12:20:00,26.19,26.2,26.12,26.15,169510.0,24.0003,24.0094,23.9361,23.9636,169510.0
2021-04-27 12:30:00,26.16,26.16,26.04,26.04,145881.0,23.9728,23.9728,23.8628,23.8628,145881.0
2021-04-27 12:40:00,26.04,26.05,25.93,25.93,156342.0,23.8628,23.872,23.762,23.762,156342.0
2021-04-27 12:50:00,25.94,25.97,25.87,25.88,172092.0,23.7712,23.7987,23.707,23.7162,172092.0
2021-04-27 13:00:00,25.87,26.0,25.85,25.96,135444.0,23.707,23.8262,23.6887,23.7895,135444.0
2021-04-27 13:10:00,25.96,25.99,25.91,25.93,111033.0,23.7895,23.817,23.7437,23.762,111033.0
2021-04-27 13:20:00,25.93,25.93,25.81,25.82,371382.0,23.762,23.762,23.652,23.6612,371382.0
2021-04-27 13:30:00,25.82,25.87,25.78,25.87,213459.0,23.6612,23.707,23.6246,23.707,213459.0
2021-04-27 13:40:00,25.86,25.9,25.8,25.8,373261.0,23.6979,23.7345,23.6429,23.6429,373261.0
2021-04-27 13:50:00,25.8,25.81,25.73,25.79,354052.0,23.6429,23.652,23.5787,23.6337,354052.0
2021-04-27 14:00:00,25.8,25.8,25.7,25.75,613483.0,23.6429,23.6429,23.5512,23.5971,613483.0
2021-04-27 14:10:00,25.74,25.78,25.65,25.74,264597.0,23.5879,23.6246,23.5054,23.5879,264597.0
2021-04-27 14:20:00,25.74,25.84,25.7,25.84,236901.0,23.5879,23.6795,23.5512,23.6795,236901.0
2021-04-27 14:30:00,25.84,25.97,25.81,25.95,382273.0,23.6795,23.7987,23.652,23.7803,382273.0
2021-04-27 14:40:00,25.94,26.01,25.93,26.01,199259.0,23.7712,23.8353,23.762,23.8353,199259.0
2021-04-27 14:50:00,26.01,26.13,25.97,26.07,723003.0,23.8353,23.9453,23.7987,23.8903,723003.0
2021-04-27 15:00:00,26.07,26.12,26.03,26.09,232954.0,23.8903,23.9361,23.8537,23.9086,232954.0
2021-04-27 15:10:00,26.09,26.22,26.08,26.22,322684.0,23.9086,24.0278,23.8995,24.0278,322684.0
2021-04-27 15:20:00,26.22,26.27,26.19,26.2,318773.0,24.0278,24.0736,24.0003,24.0094,318773.0
2021-04-27 15:30:00,26.2,26.25,26.15,26.22,694667.0,24.0094,24.0553,23.9636,24.0278,694667.0
2021-04-27 15:40:00,26.22,26.29,26.21,26.27,807022.0,24.0278,24.0919,24.0186,24.0736,807022.0
2021-04-27 15:50:00,26.27,26.28,26.16,26.18,1132807.0,24.0736,24.0828,23.9728,23.9911,1132807.0
2021-04-28 09:30:00,26.31,26.79,26.16,26.73,524787.0,24.1102,24.5501,23.9728,24.4951,524787.0
2021-04-28 09:40:00,26.74,26.86,26.66,26.69,302997.0,24.5043,24.6143,24.431,24.4585,302997.0
2021-04-28 09:50:00,26.68,26.74,26.56,26.62,195929.0,24.4493,24.5043,24.3393,24.3943,195929.0
2021-04-28 10:00:00,26.62,26.82,26.56,26.81,162403.0,24.3943,24.5776,24.3393,24.5684,162403.0
2021-04-28 10:10:00,26.8,26.99,26.79,26.99,220931.0,24.5593,24.7334,24.5501,24.7334,220931.0
2021-04-28 10:20:00,26.99,27.1,26.92,27.07,156409.0,24.7334,24.8342,24.6692,24.8067,156409.0
2021-04-28 10:30:00,27.07,27.14,27.06,27.08,337258.0,24.8067,24.8708,24.7975,24.8159,337258.0
2021-04-28 10:40:00,27.08,27.22,27.03,27.14,275262.0,24.8159,24.9442,24.77,24.8708,275262.0
2021-04-28 10:50:00,27.15,27.23,27.09,27.19,236287.0,24.88,24.9533,24.825,24.9167,236287.0
2021-04-28 11:00:00,27.19,27.23,27.12,27.14,122442.0,24.9167,24.9533,24.8525,24.8708,122442.0
2021-04-28 11:10:00,27.13,27.3,27.12,27.28,286745.0,24.8617,25.0175,24.8525,24.9991,286745.0
2021-04-28 11:20:00,27.27,27.35,27.23,27.28,214845.0,24.99,25.0633,24.9533,24.9991,214845.0
2021-04-28 11:30:00,27.26,27.31,27.22,27.26,105519.0,24.9808,25.0266,24.9442,24.9808,105519.0
2021-04-28 11:40:00,27.26,27.33,27.25,27.29,146281.0,24.9808,25.045,24.9717,25.0083,146281.0
2021-04-28 11:50:00,27.29,27.33,27.26,27.33,101891.0,25.0083,25.045,24.9808,25.045,101891.0
2021-04-28 12:00:00,27.33,27.39,27.29,27.34,172080.0,25.045,25.0999,25.0083,25.0541,172080.0
2021-04-28 12:10:00,27.35,27.36,27.29,27.32,90254.0,25.0633,25.0725,25.0083,25.0358,90254.0
2021-04-28 12:20:00,27.31,27.33,27.26,27.26,189808.0,25.0266,25.045,24.9808,24.9808,189808.0
2021-04-28 12:30:00,27.26,27.41,27.25,27.4,175691.0,24.9808,25.1183,24.9717,25.1091,175691.0
2021-04-28 12:40:00,27.4,27.41,27.33,27.38,102687.0,25.1091,25.1183,25.045,25.0908,102687.0
2021-04-28 12:50:00,27.38,27.41,27.31,27.39,138002.0,25.0908,25.1183,25.0266,25.0999,138002.0
2021-04-28 13:00:00,27.39,27.44,27.36,27.41,84342.0,25.0999,25.1458,25.0725,25.1183,84342.0
2021-04-28 13:10:00,27.42,27.44,27.37,27.43,59484.0,25.1274,25.1458,25.0816,25.1366,59484.0
2021-04-28 13:20:00,27.44,27.44,27.3,27.32,133161.0,25.1458,25.1458,25.0175,25.0358,133161.0
2021-04-28 13:30:00,27.32,27.33,27.25,27.32,119399.0,25.0358,25.045,24.9717,25.0358,119399.0
2021-04-28 13:40:00,27.32,27.34,27.25,27.27,111373.0,25.0358,25.0541,24.9717,24.99,111373.0
2021-04-28 13:50:00,27.26,27.29,27.18,27.2,207175.0,24.9808,25.0083,24.9075,24.9258,207175.0
2021-04-28 14:00:00,27.21,27.29,27.16,27.25,101891.0,24.935,25.0083,24.8892,24.9717,101891.0
2021-04-28 14:10:00,27.24,27.33,27.2,27.28,117223.0,24.9625,25.045,24.9258,24.9991,117223.0
2021-04-28 14:20:00,27.28,27.34,27.27,27.34,128774.0,24.9991,25.0541,24.99,25.0541,128774.0
2021-04-28 14:30:00,27.33,27.35,27.25,27.3,123765.0,25.045,25.0633,24.9717,25.0175,123765.0
2021-04-28 14:40:00,27.3,27.34,27.26,27.28,156387.0,25.0175,25.0541,24.9808,24.9991,156387.0
2021-04-28 14:50:00,27.28,27.4,27.27,27.38,151747.0,24.9991,25.1091,24.99,25.0908,151747.0
2021-04-28 15:00:00,27.38,27.44,27.37,27.39,162272.0,25.0908,25.1458,25.0816,25.0999,162272.0
2021-04-28 15:10:00,27.39,27.39,27.26,27.36,177270.0,25.0999,25.0999,24.9808,25.0725,177270.0
2021-04-28 15:20:00,27.36,27.43,27.34,27.39,177642.0,25.0725,25.1366,25.0541,25.0999,177642.0
2021-04-28 15:30:00,27.4,27.48,27.37,27.46,229471.0,25.1091,25.1824,25.0816,25.1641,229471.0
2021-04-28 15:40:00,27.47,27.49,27.42,27.45,424183.0,25.1733,25.1916,25.1274,25.1549,424183.0
2021-04-28 15:50:00,27.45,27.46,27.34,27.37,1309600.0,25.1549,25.1641,25.0541,25.0816,1309600.0
2021-04-29 09:30:00,27.72,28.0,27.67,27.88,730664.0,25.4024,25.6589,25.3565,25.549,730664.0
2021-04-29 09:40:00,27.89,28.04,27.89,27.96,397430.0,25.5581,25.6956,25.5581,25.6223,397430.0
2021-04-29 09:50:00,27.97,28.09,27.87,28.0,293312.0,25.6315,25.7414,25.5398,25.6589,293312.0
2021-04-29 10:00:00,28.01,28.07,27.79,27.82,550474.0,25.6681,25.7231,25.4665,25.494,550474.0
2021-04-29 10:10:00,27.82,27.87,27.75,27.81,273207.0,25.494,25.5398,25.4298,25.4848,273207.0
2021-04-29 10:20:00,27.8,27.88,27.77,27.8,233997.0,25.4757,25.549,25.4482,25.4757,233997.0
2021-04-29 10:30:00,27.8,27.81,27.56,27.59,468941.0,25.4757,25.4848,25.2557,25.2832,468941.0
2021-04-29 10:40:00,27.58,27.66,27.53,27.57,304357.0,25.2741,25.3474,25.2282,25.2649,304357.0
2021-04-29 10:50:00,27.57,27.73,27.57,27.7,228763.0,25.2649,25.4115,25.2649,25.384,228763.0
2021-04-29 11:00:00,27.7,27.73,27.67,27.71,131175.0,25.384,25.4115,25.3565,25.3932,131175.0
2021-04-29 11:10:00,27.71,27.73,27.54,27.55,149319.0,25.3932,25.4115,25.2374,25.2466,149319.0
2021-04-29 11:20:00,27.56,27.62,27.49,27.59,179008.0,25.2557,25.3107,25.1916,25.2832,179008.0
2021-04-29 11:30:00,27.6,27.6,27.41,27.43,208324.0,25.2924,25.2924,25.1183,25.1366,208324.0
2021-04-29 11:40:00,27.43,27.5,27.4,27.42,149749.0,25.1366,25.2008,25.1091,25.1274,149749.0
2021-04-29 11:50:00,27.41,27.5,27.38,27.47,103369.0,25.1183,25.2008,25.0908,25.1733,103369.0
2021-04-29 12:00:00,27.47,27.48,27.28,27.31,148812.0,25.1733,25.1824,24.9991,25.0266,148812.0
2021-04-29 12:10:00,27.31,27.36,27.27,27.35,120420.0,25.0266,25.0725,24.99,25.0633,120420.0
2021-04-29 12:20:00,27.34,27.42,27.33,27.36,76887.0,25.0541,25.1274,25.045,25.0725,76887.0
2021-04-29 12:30:00,27.35,27.49,27.33,27.43,78252.0,25.0633,25.1916,25.045,25.1366,78252.0
2021-04-29 12:40:00,27.43,27.55,27.42,27.54,87939.0,25.1366,25.2466,25.1274,25.2374,87939.0
2021-04-29 12:50:00,27.55,27.6,27.49,27.51,106415.0,25.2466,25.2924,25.1916,25.2099,106415.0
2021-04-29 13:00:00,27.5,27.52,27.42,27.46,110806.0,25.2008,25.2191,25.1274,25.1641,110806.0
2021-04-29 13:10:00,27.47,27.47,27.38,27.39,77214.0,25.1733,25.1733,25.0908,25.0999,77214.0
2021-04-29 13:20:00,27.39,27.43,27.36,27.39,87572.0,25.0999,25.1366,25.0725,25.0999,87572.0
2021-04-29 13:30:00,27.39,27.41,27.37,27.38,97144.0,25.0999,25.1183,25.0816,25.0908,97144.0
2021-04-29 13:40:00,27.38,27.5,27.38,27.46,93809.0,25.0908,25.2008,25.0908,25.1641,93809.0
2021-04-29 13:50:00,27.46,27.47,27.39,27.4,98720.0,25.1641,25.1733,25.0999,25.1091,98720.0
2021-04-29 14:00:00,27.41,27.48,27.39,27.46,102435.0,25.1183,25.1824,25.0999,25.1641,102435.0
2021-04-29 14:10:00,27.46,27.55,27.46,27.52,219407.0,25.1641,25.2466,25.1641,25.2191,219407.0
2021-04-29 14:20:00,27.53,27.61,27.52,27.61,691292.0,25.2282,25.3016,25.2191,25.3016,691292.0
2021-04-29 14:30:00,27.6,27.64,27.57,27.63,434267.0,25.2924,25.329,25.2649,25.3199,434267.0
2021-04-29 14:40:00,27.64,27.75,27.62,27.72,193503.0,25.329,25.4298,25.3107,25.4024,193503.0
2021-04-29 14:50:00,27.72,27.73,27.66,27.71,355611.0,25.4024,25.4115,25.3474,25.3932,355611.0
2021-04-29 15:00:00,27.71,27.78,27.7,27.77,177789.0,25.3932,25.4573,25.384,25.4482,177789.0
2021-04-29 15:10:00,27.77,27.79,27.69,27.69,228299.0,25.4482,25.4665,25.3749,25.3749,228299.0
2021-04-29 15:20:00,27.69,27.7,27.59,27.61,351382.0,25.3749,25.384,25.2832,25.3016,351382.0
2021-04-29 15:30:00,27.62,27.71,27.6,27.71,730603.0,25.3107,25.3932,25.2924,25.3932,730603.0
2021-04-29 15:40:00,27.7,27.8,27.69,27.76,673874.0,25.384,25.4757,25.3749,25.439,673874.0
2021-04-29 15:50:00,27.77,27.84,27.74,27.82,1144474.0,25.4482,25.5123,25.4207,25.494,1144474.0
2021-04-30 09:30:00,27.48,27.71,27.35,27.64,421586.0,25.1824,25.3932,25.0633,25.329,421586.0
2021-04-30 09:40:00,27.64,27.79,27.61,27.77,257528.0,25.329,25.4665,25.3016,25.4482,257528.0
2021-04-30 09:50:00,27.77,27.81,27.67,27.73,477824.0,25.4482,25.4848,25.3565,25.4115,477824.0
2021-04-30 10:00:00,27.73,27.76,27.6,27.6,325533.0,25.4115,25.439,25.2924,25.2924,325533.0
2021-04-30 10:10:00,27.6,27.65,27.38,27.44,270159.0,25.2924,25.3382,25.0908,25.1458,270159.0
2021-04-30 10:20:00,27.44,27.44,27.29,27.35,309389.0,25.1458,25.1458,25.0083,25.0633,309389.0
2021-04-30 10:30:00,27.34,27.35,27.17,27.21,421784.0,25.0541,25.0633,24.8983,24.935,421784.0
2021-04-30 10:40:00,27.21,27.36,27.2,27.27,430204.0,24.935,25.0725,24.9258,24.99,430204.0
2021-04-30 10:50:00,27.27,27.34,27.22,27.28,304602.0,24.99,25.0541,24.9442,24.9991,304602.0
2021-04-30 11:00:00,27.28,27.3,27.2,27.27,598124.0,24.9991,25.0175,24.9258,24.99,598124.0
2021-04-30 11:10:00,27.27,27.39,27.21,27.22,247871.0,24.99,25.0999,24.935,24.9442,247871.0
2021-04-30 11:20:00,27.21,27.23,27.15,27.16,295087.0,24.935,24.9533,24.88,24.8892,295087.0
2021-04-30 11:30:00,27.16,27.27,27.11,27.24,274919.0,24.8892,24.99,24.8434,24.9625,274919.0
2021-04-30 11:40:00,27.24,27.24,27.17,27.24,299623.0,24.9625,24.9625,24.8983,24.9625,299623.0
2021-04-30 11:50:00,27.23,27.3,27.19,27.22,408492.0,24.9533,25.0175,24.9167,24.9442,408492.0
2021-04-30 12:00:00,27.21,27.31,27.2,27.24,157436.0,24.935,25.0266,24.9258,24.9625,157436.0
2021-04-30 12:10:00,27.24,27.28,27.19,27.2,68761.0,24.9625,24.9991,24.9167,24.9258,68761.0
2021-04-30 12:20:00,27.2,27.24,27.17,27.2,114735.0,24.9258,24.9625,24.8983,24.9258,114735.0
2021-04-30 12:30:00,27.19,27.25,27.14,27.24,141154.0,24.9167,24.9717,24.8708,24.9625,141154.0
2021-04-30 12:40:00,27.23,27.29,27.2,27.28,120829.0,24.9533,25.0083,24.9258,24.9991,120829.0
2021-04-30 12:50:00,27.27,27.29,27.2,27.21,476283.0,24.99,25.0083,24.9258,24.935,476283.0
2021-04-30 13:00:00,27.2,27.29,27.18,27.29,477444.0,24.9258,25.0083,24.9075,25.0083,477444.0
2021-04-30 13:10:00,27.29,27.31,27.22,27.24,131726.0,25.0083,25.0266,24.9442,24.9625,131726.0
2021-04-30 13:20:00,27.23,27.33,27.21,27.32,157509.0,24.9533,25.045,24.935,25.0358,157509.0
2021-04-30 13:30:00,27.32,27.35,27.31,27.34,57246.0,25.0358,25.0633,25.0266,25.0541,57246.0
2021-04-30 13:40:00,27.34,27.39,27.24,27.27,156504.0,25.0541,25.0999,24.9625,24.99,156504.0
2021-04-30 13:50:00,27.27,27.27,27.15,27.21,250731.0,24.99,24.99,24.88,24.935,250731.0
2021-04-30 14:00:00,27.21,27.21,27.13,27.15,86728.0,24.935,24.935,24.8617,24.88,86728.0
2021-04-30 14:10:00,27.15,27.22,27.13,27.21,108954.0,24.88,24.9442,24.8617,24.935,108954.0
2021-04-30 14:20:00,27.21,27.26,27.15,27.16,117526.0,24.935,24.9808,24.88,24.8892,117526.0
2021-04-30 14:30:00,27.16,27.18,27.12,27.15,161136.0,24.8892,24.9075,24.8525,24.88,161136.0
2021-04-30 14:40:00,27.15,27.19,27.12,27.14,65709.0,24.88,24.9167,24.8525,24.8708,65709.0
2021-04-30 14:50:00,27.13,27.17,27.1,27.12,117098.0,24.8617,24.8983,24.8342,24.8525,117098.0
2021-04-30 15:00:00,27.12,27.16,27.09,27.11,139382.0,24.8525,24.8892,24.825,24.8434,139382.0
2021-04-30 15:10:00,27.12,27.16,27.03,27.04,148440.0,24.8525,24.8892,24.77,24.7792,148440.0
2021-04-30 15:20:00,27.04,27.1,27.02,27.1,157375.0,24.7792,24.8342,24.7609,24.8342,157375.0
2021-04-30 15:30:00,27.1,27.13,26.99,27.01,334305.0,24.8342,24.8617,24.7334,24.7517,334305.0
2021-04-30 15:40:00,27.01,27.07,26.96,27.07,404922.0,24.7517,24.8067,24.7059,24.8067,404922.0
2021-04-30 15:50:00,27.06,27.08,26.99,27.06,1125399.0,24.7975,24.8159,24.7334,24.7975,1125399.0
2021-05-03 09:30:00,27.53,27.79,27.48,27.62,840189.0,25.2282,25.4665,25.1824,25.3107,840189.0
2021-05-03 09:40:00,27.63,27.85,27.63,27.8,446364.0,25.3199,25.5215,25.3199,25.4757,446364.0
2021-05-03 09:50:00,27.8,27.94,27.72,27.86,337236.0,25.4757,25.604,25.4024,25.5307,337236.0
2021-05-03 10:00:00,27.85,28.06,27.77,28.03,522608.0,25.5215,25.7139,25.4482,25.6864,522608.0
2021-05-03 10:10:00,28.03,28.14,27.98,28.13,379982.0,25.6864,25.7872,25.6406,25.7781,379982.0
2021-05-03 10:20:00,28.14,28.16,27.96,28.03,336635.0,25.7872,25.8056,25.6223,25.6864,336635.0
2021-05-03 10:30:00,28.04,28.19,27.99,28.15,349208.0,25.6956,25.8331,25.6498,25.7964,349208.0
2021-05-03 10:40:00,28.15,28.27,28.14,28.16,376733.0,25.7964,25.9064,25.7872,25.8056,376733.0
2021-05-03 10:50:00,28.17,28.26,28.07,28.19,171998.0,25.8147,25.8972,25.7231,25.8331,171998.0
2021-05-03 11:00:00,28.19,28.27,28.17,28.26,284241.0,25.8331,25.9064,25.8147,25.8972,284241.0
2021-05-03 11:10:00,28.26,28.31,28.21,28.24,261211.0,25.8972,25.943,25.8514,25.8789,261211.0
2021-05-03 11:20:00,28.25,28.29,28.17,28.19,199199.0,25.888,25.9247,25.8147,25.8331,199199.0
2021-05-03 11:30:00,28.19,28.37,28.18,28.35,265711.0,25.8331,25.998,25.8239,25.9797,265711.0
2021-05-03 11:40:00,28.35,28.36,28.19,28.21,143623.0,25.9797,25.9888,25.8331,25.8514,143623.0
2021-05-03 11:50:00,28.21,28.28,28.18,28.25,244562.0,25.8514,25.9155,25.8239,25.888,244562.0
2021-05-03 12:00:00,28.26,28.34,28.25,28.33,123881.0,25.8972,25.9705,25.888,25.9614,123881.0
2021-05-03 12:10:00,28.33,28.43,28.31,28.4,226135.0,25.9614,26.053,25.943,26.0255,226135.0
2021-05-03 12:20:00,28.4,28.5,28.36,28.48,214308.0,26.0255,26.1171,25.9888,26.0988,214308.0
2021-05-03 12:30:00,28.47,28.5,28.37,28.38,167658.0,26.0896,26.1171,25.998,26.0072,167658.0
2021-05-03 12:40:00,28.38,28.48,28.36,28.46,104240.0,26.0072,26.0988,25.9888,26.0805,104240.0
2021-05-03 12:50:00,28.46,28.46,28.38,28.41,166878.0,26.0805,26.0805,26.0072,26.0347,166878.0
2021-05-03 13:00:00,28.41,28.43,28.34,28.41,189491.0,26.0347,26.053,25.9705,26.0347,189491.0
2021-05-03 13:10:00,28.41,28.42,28.36,28.38,138426.0,26.0347,26.0438,25.9888,26.0072,138426.0
2021-05-03 13:20:00,28.38,28.38,28.29,28.29,144445.0,26.0072,26.0072,25.9247,25.9247,144445.0
2021-05-03 13:30:00,28.3,28.36,28.28,28.34,329801.0,25.9339,25.9888,25.9155,25.9705,329801.0
2021-05-03 13:40:00,28.34,28.38,28.3,28.38,173670.0,25.9705,26.0072,25.9339,26.0072,173670.0
2021-05-03 13:50:00,28.39,28.39,28.28,28.33,285803.0,26.0163,26.0163,25.9155,25.9614,285803.0
2021-05-03 14:00:00,28.33,28.43,28.31,28.39,212557.0,25.9614,26.053,25.943,26.0163,212557.0
2021-05-03 14:10:00,28.39,28.43,28.36,28.42,136791.0,26.0163,26.053,25.9888,26.0438,136791.0
2021-05-03 14:20:00,28.43,28.47,28.4,28.42,128340.0,26.053,26.0896,26.0255,26.0438,128340.0
2021-05-03 14:30:00,28.42,28.49,28.4,28.42,124759.0,26.0438,26.108,26.0255,26.0438,124759.0
2021-05-03 14:40:00,28.43,28.47,28.42,28.47,111434.0,26.053,26.0896,26.0438,26.0896,111434.0
2021-05-03 14:50:00,28.47,28.5,28.44,28.46,143574.0,26.0896,26.1171,26.0622,26.0805,143574.0
2021-05-03 15:00:00,28.47,28.47,28.36,28.39,173224.0,26.0896,26.0896,25.9888,26.0163,173224.0
2021-05-03 15:10:00,28.39,28.41,28.34,28.35,131211.0,26.0163,26.0347,25.9705,25.9797,131211.0
2021-05-03 15:20:00,28.36,28.36,28.3,28.33,153875.0,25.9888,25.9888,25.9339,25.9614,153875.0
2021-05-03 15:30:00,28.34,28.34,28.29,28.33,224553.0,25.9705,25.9705,25.9247,25.9614,224553.0
2021-05-03 15:40:00,28.32,28.32,28.25,28.28,299559.0,25.9522,25.9522,25.888,25.9155,299559.0
2021-05-03 15:50:00,28.28,28.29,28.18,28.22,988055.0,25.9155,25.9247,25.8239,25.8606,988055.0
2021-05-04 09:30:00,28.21,28.49,28.2,28.39,562063.0,25.8514,26.108,25.8422,26.0163,562063.0
2021-05-04 09:40:00,28.38,28.39,27.92,27.95,827216.0,26.0072,26.0163,25.5856,25.6131,827216.0
2021-05-04 09:50:00,27.95,28.04,27.86,27.87,245777.0,25.6131,25.6956,25.5307,25.5398,245777.0
2021-05-04 10:00:00,27.87,28.03,27.83,27.95,264294.0,25.5398,25.6864,25.5032,25.6131,264294.0
2021-05-04 10:10:00,27.94,28.06,27.87,28.04,309022.0,25.604,25.7139,25.5398,25.6956,309022.0
2021-05-04 10:20:00,28.04,28.4,28.0,28.37,345908.0,25.6956,26.0255,25.6589,25.998,345908.0
2021-05-04 10:30:00,28.38,28.43,28.25,28.41,450146.0,26.0072,26.053,25.888,26.0347,450146.0
2021-05-04 10:40:00,28.42,28.47,28.25,28.25,487828.0,26.0438,26.0896,25.888,25.888,487828.0
2021-05-04 10:50:00,28.25,28.38,28.2,28.24,340485.0,25.888,26.0072,25.8422,25.8789,340485.0
2021-05-04 11:00:00,28.23,28.26,28.12,28.19,268419.0,25.8697,25.8972,25.7689,25.8331,268419.0
2021-05-04 11:10:00,28.18,28.19,28.01,28.12,228977.0,25.8239,25.8331,25.6681,25.7689,228977.0
2021-05-04 11:20:00,28.12,28.29,28.07,28.26,380401.0,25.7689,25.9247,25.7231,25.8972,380401.0
2021-05-04 11:30:00,28.25,28.37,28.18,28.37,285862.0,25.888,25.998,25.8239,25.998,285862.0
2021-05-04 11:40:00,28.36,28.41,28.31,28.4,177053.0,25.9888,26.0347,25.943,26.0255,177053.0
2021-05-04 11:50:00,28.4,28.49,28.37,28.43,271615.0,26.0255,26.108,25.998,26.053,271615.0
2021-05-04 12:00:00,28.42,28.61,28.42,28.6,278362.0,26.0438,26.2179,26.0438,26.2088,278362.0
2021-05-04 12:10:00,28.6,28.62,28.53,28.55,496912.0,26.2088,26.2271,26.1446,26.163,496912.0
2021-05-04 12:20:00,28.56,28.56,28.45,28.54,226145.0,26.1721,26.1721,26.0713,26.1538,226145.0
2021-05-04 12:30:00,28.54,28.56,28.46,28.5,151797.0,26.1538,26.1721,26.0805,26.1171,151797.0
2021-05-04 12:40:00,28.49,28.49,28.42,28.44,124432.0,26.108,26.108,26.0438,26.0622,124432.0
2021-05-04 12:50:00,28.43,28.48,28.37,28.44,170921.0,26.053,26.0988,25.998,26.0622,170921.0
2021-05-04 13:00:00,28.43,28.47,28.4,28.44,329815.0,26.053,26.0896,26.0255,26.0622,329815.0
2021-05-04 13:10:00,28.43,28.52,28.42,28.48,373209.0,26.053,26.1355,26.0438,26.0988,373209.0
2021-05-04 13:20:00,28.48,28.58,28.46,28.52,152882.0,26.0988,26.1905,26.0805,26.1355,152882.0
2021-05-04 13:30:00,28.52,28.57,28.46,28.5,94878.0,26.1355,26.1813,26.0805,26.1171,94878.0
2021-05-04 13:40:00,28.51,28.51,28.41,28.48,123938.0,26.1263,26.1263,26.0347,26.0988,123938.0
2021-05-04 13:50:00,28.48,28.5,28.43,28.46,359812.0,26.0988,26.1171,26.053,26.0805,359812.0
2021-05-04 14:00:00,28.45,28.53,28.44,28.53,149968.0,26.0713,26.1446,26.0622,26.1446,149968.0
2021-05-04 14:10:00,28.53,28.64,28.53,28.63,310723.0,26.1446,26.2454,26.1446,26.2363,310723.0
2021-05-04 14:20:00,28.63,28.63,28.47,28.55,264927.0,26.2363,26.2363,26.0896,26.163,264927.0
2021-05-04 14:30:00,28.55,28.67,28.55,28.65,158182.0,26.163,26.2729,26.163,26.2546,158182.0
2021-05-04 14:40:00,28.65,28.68,28.6,28.62,137031.0,26.2546,26.2821,26.2088,26.2271,137031.0
2021-05-04 14:50:00,28.62,28.65,28.56,28.59,142197.0,26.2271,26.2546,26.1721,26.1996,142197.0
2021-05-04 15:00:00,28.59,28.64,28.55,28.58,211780.0,26.1996,26.2454,26.163,26.1905,211780.0
2021-05-04 15:10:00,28.59,28.62,28.48,28.52,246896.0,26.1996,26.2271,26.0988,26.1355,246896.0
2021-05-04 15:20:00,28.52,28.58,28.49,28.56,174629.0,26.1355,26.1905,26.108,26.1721,174629.0
2021-05-04 15:30:00,28.56,28.56,28.46,28.49,221616.0,26.1721,26.1721,26.0805,26.108,221616.0
2021-05-04 15:40:00,28.5,28.51,28.44,28.5,228259.0,26.1171,26.1263,26.0622,26.1171,228259.0
2021-05-04 15:50:00,28.49,28.53,28.36,28.39,1473509.0,26.108,26.1446,25.9888,26.0163,1473509.0
2021-05-05 09:30:00,28.77,28.89,28.57,28.78,495270.0,26.3646,26.4745,26.1813,26.3737,495270.0
2021-05-05 09:40:00,28.76,29.24,28.68,29.22,573135.0,26.3554,26.7953,26.2821,26.7769,573135.0
2021-05-05 09:50:00,29.23,29.41,29.22,29.3,605140.0,26.7861,26.9511,26.7769,26.8503,605140.0
2021-05-05 10:00:00,29.31,29.38,28.99,29.1,544598.0,26.8594,26.9236,26.5662,26.667,544598.0
2021-05-05 10:10:00,29.1,29.46,29.07,29.46,625071.0,26.667,26.9969,26.6395,26.9969,625071.0
2021-05-05 10:20:00,29.45,29.6,29.43,29.57,628521.0,26.9877,27.1252,26.9694,27.0977,628521.0
2021-05-05 10:30:00,29.56,29.77,29.49,29.72,526214.0,27.0885,27.281,27.0244,27.2351,526214.0
2021-05-05 10:40:00,29.73,29.77,29.5,29.59,405786.0,27.2443,27.281,27.0335,27.116,405786.0
2021-05-05 10:50:00,29.59,29.64,29.5,29.55,260175.0,27.116,27.1618,27.0335,27.0794,260175.0
2021-05-05 11:00:00,29.54,29.55,29.42,29.5,226633.0,27.0702,27.0794,26.9602,27.0335,226633.0
2021-05-05 11:10:00,29.51,29.66,29.5,29.53,257577.0,27.0427,27.1802,27.0335,27.061,257577.0
2021-05-05 11:20:00,29.53,29.66,29.53,29.62,151031.0,27.061,27.1802,27.061,27.1435,151031.0
2021-05-05 11:30:00,29.63,29.64,29.53,29.6,161231.0,27.1527,27.1618,27.061,27.1252,161231.0
2021-05-05 11:40:00,29.6,29.71,29.55,29.71,181874.0,27.1252,27.226,27.0794,27.226,181874.0
2021-05-05 11:50:00,29.71,29.89,29.67,29.89,443330.0,27.226,27.3909,27.1893,27.3909,443330.0
2021-05-05 12:00:00,29.88,29.93,29.83,29.92,310726.0,27.3818,27.4276,27.3359,27.4184,310726.0
2021-05-05 12:10:00,29.91,29.94,29.84,29.91,720909.0,27.4093,27.4367,27.3451,27.4093,720909.0
2021-05-05 12:20:00,29.92,29.99,29.89,29.94,533626.0,27.4184,27.4826,27.3909,27.4367,533626.0
2021-05-05 12:30:00,29.94,29.95,29.9,29.92,279194.0,27.4367,27.4459,27.4001,27.4184,279194.0
2021-05-05 12:40:00,29.92,29.95,29.9,29.93,485548.0,27.4184,27.4459,27.4001,27.4276,485548.0
2021-05-05 12:50:00,29.93,29.93,29.73,29.86,502592.0,27.4276,27.4276,27.2443,27.3634,502592.0
2021-05-05 13:00:00,29.87,29.88,29.75,29.81,262966.0,27.3726,27.3818,27.2626,27.3176,262966.0
2021-05-05 13:10:00,29.81,29.85,29.77,29.77,183821.0,27.3176,27.3543,27.281,27.281,183821.0
2021-05-05 13:20:00,29.77,29.86,29.77,29.79,180495.0,27.281,27.3634,27.281,27.2993,180495.0
2021-05-05 13:30:00,29.78,29.82,29.71,29.77,274796.0,27.2901,27.3268,27.226,27.281,274796.0
2021-05-05 13:40:00,29.76,29.84,29.76,29.82,300008.0,27.2718,27.3451,27.2718,27.3268,300008.0
2021-05-05 13:50:00,29.81,29.96,29.8,29.95,213260.0,27.3176,27.4551,27.3084,27.4459,213260.0
2021-05-05 14:00:00,29.95,29.98,29.88,29.9,190418.0,27.4459,27.4734,27.3818,27.4001,190418.0
2021-05-05 14:10:00,29.9,30.08,29.88,30.06,625006.0,27.4001,27.565,27.3818,27.5467,625006.0
2021-05-05 14:20:00,30.07,30.16,30.04,30.15,508273.0,27.5559,27.6384,27.5284,27.6292,508273.0
2021-05-05 14:30:00,30.15,30.18,30.03,30.18,655350.0,27.6292,27.6567,27.5192,27.6567,655350.0
2021-05-05 14:40:00,30.18,30.3,30.11,30.26,713866.0,27.6567,27.7666,27.5925,27.73,713866.0
2021-05-05 14:50:00,30.26,30.32,30.22,30.3,584221.0,27.73,27.785,27.6933,27.7666,584221.0
2021-05-05 15:00:00,30.3,30.31,30.08,30.13,771150.0,27.7666,27.7758,27.565,27.6109,771150.0
2021-05-05 15:10:00,30.13,30.19,30.0,30.0,488857.0,27.6109,27.6658,27.4917,27.4917,488857.0
2021-05-05 15:20:00,30.01,30.16,29.99,30.13,547385.0,27.5009,27.6384,27.4826,27.6109,547385.0
2021-05-05 15:30:00,30.12,30.23,30.09,30.18,604140.0,27.6017,27.7025,27.5742,27.6567,604140.0
2021-05-05 15:40:00,30.18,30.25,30.14,30.2,918757.0,27.6567,27.7208,27.62,27.675,918757.0
2021-05-05 15:50:00,30.2,30.35,30.17,30.35,1980491.0,27.675,27.8125,27.6475,27.8125,1980491.0
2021-05-06 09:30:00,30.29,30.49,30.04,30.2,1139367.0,27.7575,27.9408,27.5284,27.675,1139367.0
2021-05-06 09:40:00,30.18,30.28,30.0,30.02,468576.0,27.6567,27.7483,27.4917,27.5101,468576.0
2021-05-06 09:50:00,30.02,30.17,29.96,29.97,580734.0,27.5101,27.6475,27.4551,27.4642,580734.0
2021-05-06 10:00:00,29.97,29.97,29.72,29.78,467593.0,27.4642,27.4642,27.2351,27.2901,467593.0
2021-05-06 10:10:00,29.78,29.86,29.67,29.67,323619.0,27.2901,27.3634,27.1893,27.1893,323619.0
2021-05-06 10:20:00,29.68,29.85,29.62,29.85,223841.0,27.1985,27.3543,27.1435,27.3543,223841.0
2021-05-06 10:30:00,29.84,30.15,29.83,30.14,282557.0,27.3451,27.6292,27.3359,27.62,282557.0
2021-05-06 10:40:00,30.13,30.29,30.08,30.09,289508.0,27.6109,27.7575,27.565,27.5742,289508.0
2021-05-06 10:50:00,30.08,30.19,29.99,30.05,353326.0,27.565,27.6658,27.4826,27.5375,353326.0
2021-05-06 11:00:00,30.05,30.08,29.93,29.98,213777.0,27.5375,27.565,27.4276,27.4734,213777.0
2021-05-06 11:10:00,29.98,30.19,29.97,30.19,133053.0,27.4734,27.6658,27.4642,27.6658,133053.0
2021-05-06 11:20:00,30.18,30.23,30.13,30.19,220126.0,27.6567,27.7025,27.6109,27.6658,220126.0
2021-05-06 11:30:00,30.19,30.39,30.16,30.35,265101.0,27.6658,27.8491,27.6384,27.8125,265101.0
2021-05-06 11:40:00,30.36,30.5,30.34,30.46,280960.0,27.8216,27.9499,27.8033,27.9133,280960.0
2021-05-06 11:50:00,30.46,30.46,30.36,30.4,203765.0,27.9133,27.9133,27.8216,27.8583,203765.0
2021-05-06 12:00:00,30.41,30.42,30.27,30.3,116871.0,27.8674,27.8766,27.7392,27.7666,116871.0
2021-05-06 12:10:00,30.3,30.34,30.26,30.32,113045.0,27.7666,27.8033,27.73,27.785,113045.0
2021-05-06 12:20:00,30.32,30.4,30.31,30.39,117716.0,27.785,27.8583,27.7758,27.8491,117716.0
2021-05-06 12:30:00,30.38,30.39,30.19,30.22,149754.0,27.84,27.8491,27.6658,27.6933,149754.0
2021-05-06 12:40:00,30.23,30.26,30.15,30.17,75661.0,27.7025,27.73,27.6292,27.6475,75661.0
2021-05-06 12:50:00,30.17,30.28,30.17,30.28,157724.0,27.6475,27.7483,27.6475,27.7483,157724.0
2021-05-06 13:00:00,30.28,30.45,30.26,30.45,314946.0,27.7483,27.9041,27.73,27.9041,314946.0
2021-05-06 13:10:00,30.45,30.5,30.42,30.46,205697.0,27.9041,27.9499,27.8766,27.9133,205697.0
2021-05-06 13:20:00,30.46,30.6,30.46,30.59,324386.0,27.9133,28.0416,27.9133,28.0324,324386.0
2021-05-06 13:30:00,30.58,30.6,30.47,30.51,200111.0,28.0232,28.0416,27.9224,27.9591,200111.0
2021-05-06 13:40:00,30.51,30.57,30.46,30.54,208069.0,27.9591,28.0141,27.9133,27.9866,208069.0
2021-05-06 13:50:00,30.54,30.61,30.51,30.56,195559.0,27.9866,28.0507,27.9591,28.0049,195559.0
2021-05-06 14:00:00,30.56,30.57,30.46,30.5,213830.0,28.0049,28.0141,27.9133,27.9499,213830.0
2021-05-06 14:10:00,30.5,30.55,30.38,30.43,248324.0,27.9499,27.9957,27.84,27.8858,248324.0
2021-05-06 14:20:00,30.42,30.48,30.36,30.39,200291.0,27.8766,27.9316,27.8216,27.8491,200291.0
2021-05-06 14:30:00,30.38,30.39,30.27,30.37,135076.0,27.84,27.8491,27.7392,27.8308,135076.0
2021-05-06 14:40:00,30.36,30.48,30.33,30.46,170628.0,27.8216,27.9316,27.7941,27.9133,170628.0
2021-05-06 14:50:00,30.45,30.52,30.43,30.52,182977.0,27.9041,27.9683,27.8858,27.9683,182977.0
2021-05-06 15:00:00,30.52,30.6,30.51,30.56,206956.0,27.9683,28.0416,27.9591,28.0049,206956.0
2021-05-06 15:10:00,30.56,30.59,30.51,30.55,228242.0,28.0049,28.0324,27.9591,27.9957,228242.0
2021-05-06 15:20:00,30.55,30.57,30.51,30.53,394782.0,27.9957,28.0141,27.9591,27.9774,394782.0
2021-05-06 15:30:00,30.53,30.67,30.51,30.63,526006.0,27.9774,28.1057,27.9591,28.0691,526006.0
2021-05-06 15:40:00,30.63,30.76,30.63,30.72,657717.0,28.0691,28.1882,28.0691,28.1515,657717.0
2021-05-06 15:50:00,30.73,30.77,30.67,30.72,1625154.0,28.1607,28.1973,28.1057,28.1515,1625154.0
2021-05-07 09:30:00,30.19,30.56,30.19,30.55,830590.0,27.6658,28.0049,27.6658,27.9957,830590.0
2021-05-07 09:40:00,30.55,30.88,30.49,30.88,453257.0,27.9957,28.2982,27.9408,28.2982,453257.0
2021-05-07 09:50:00,30.88,30.89,30.58,30.63,363671.0,28.2982,28.3073,28.0232,28.0691,363671.0
2021-05-07 10:00:00,30.64,30.74,30.51,30.57,210263.0,28.0782,28.1699,27.9591,28.0141,210263.0
2021-05-07 10:10:00,30.56,30.76,30.51,30.75,234828.0,28.0049,28.1882,27.9591,28.179,234828.0
2021-05-07 10:20:00,30.74,30.75,30.45,30.48,396680.0,28.1699,28.179,27.9041,27.9316,396680.0
2021-05-07 10:30:00,30.48,30.54,30.43,30.5,314095.0,27.9316,27.9866,27.8858,27.9499,314095.0
2021-05-07 10:40:00,30.5,30.61,30.48,30.61,531416.0,27.9499,28.0507,27.9316,28.0507,531416.0
2021-05-07 10:50:00,30.61,30.74,30.58,30.64,211249.0,28.0507,28.1699,28.0232,28.0782,211249.0
2021-05-07 11:00:00,30.64,30.64,30.47,30.49,161776.0,28.0782,28.0782,27.9224,27.9408,161776.0
2021-05-07 11:10:00,30.48,30.58,30.44,30.53,134900.0,27.9316,28.0232,27.8949,27.9774,134900.0
2021-05-07 11:20:00,30.53,30.64,30.51,30.61,247375.0,27.9774,28.0782,27.9591,28.0507,247375.0
2021-05-07 11:30:00,30.62,30.75,30.58,30.74,133183.0,28.0599,28.179,28.0232,28.1699,133183.0
2021-05-07 11:40:00,30.75,30.8,30.73,30.8,178452.0,28.179,28.2248,28.1607,28.2248,178452.0
2021-05-07 11:50:00,30.79,30.93,30.78,30.85,238251.0,28.2157,28.344,28.2065,28.2707,238251.0
2021-05-07 12:00:00,30.86,30.97,30.85,30.96,112839.0,28.2798,28.3806,28.2707,28.3715,112839.0
2021-05-07 12:10:00,30.96,31.0,30.93,30.99,180772.0,28.3715,28.4081,28.344,28.399,180772.0
2021-05-07 12:20:00,30.99,31.19,30.98,31.18,388179.0,28.399,28.5822,28.3898,28.5731,388179.0
2021-05-07 12:30:00,31.18,31.22,31.1,31.12,196165.0,28.5731,28.6097,28.4998,28.5181,196165.0
2021-05-07 12:40:00,31.13,31.23,31.09,31.22,239124.0,28.5272,28.6189,28.4906,28.6097,239124.0
2021-05-07 12:50:00,31.21,31.34,31.17,31.33,272789.0,28.6006,28.7197,28.5639,28.7105,272789.0
2021-05-07 13:00:00,31.33,31.42,31.31,31.33,487390.0,28.7105,28.793,28.6922,28.7105,487390.0
2021-05-07 13:10:00,31.33,31.41,31.31,31.34,170637.0,28.7105,28.7838,28.6922,28.7197,170637.0
2021-05-07 13:20:00,31.33,31.45,31.27,31.44,166348.0,28.7105,28.8205,28.6555,28.8113,166348.0
2021-05-07 13:30:00,31.44,31.63,31.39,31.61,436749.0,28.8113,28.9854,28.7655,28.9671,436749.0
2021-05-07 13:40:00,31.6,31.68,31.58,31.62,406317.0,28.958,29.0313,28.9396,28.9763,406317.0
2021-05-07 13:50:00,31.63,31.74,31.6,31.7,326024.0,28.9854,29.0862,28.958,29.0496,326024.0
2021-05-07 14:00:00,31.7,31.74,31.51,31.73,470044.0,29.0496,29.0862,28.8755,29.0771,470044.0
2021-05-07 14:10:00,31.73,31.76,31.63,31.64,226218.0,29.0771,29.1046,28.9854,28.9946,226218.0
2021-05-07 14:20:00,31.64,31.76,31.63,31.69,218517.0,28.9946,29.1046,28.9854,29.0404,218517.0
2021-05-07 14:30:00,31.69,31.71,31.58,31.67,255022.0,29.0404,29.0588,28.9396,29.0221,255022.0
2021-05-07 14:40:00,31.66,31.66,31.56,31.56,186273.0,29.0129,29.0129,28.9213,28.9213,186273.0
2021-05-07 14:50:00,31.56,31.59,31.53,31.56,151239.0,28.9213,28.9488,28.8938,28.9213,151239.0
2021-05-07 15:00:00,31.57,31.6,31.49,31.6,206839.0,28.9305,28.958,28.8572,28.958,206839.0
2021-05-07 15:10:00,31.59,31.62,31.54,31.58,171751.0,28.9488,28.9763,28.903,28.9396,171751.0
2021-05-07 15:20:00,31.59,31.84,31.58,31.83,514029.0,28.9488,29.1779,28.9396,29.1687,514029.0
2021-05-07 15:30:00,31.84,31.93,31.79,31.8,569419.0,29.1779,29.2604,29.1321,29.1412,569419.0
2021-05-07 15:40:00,31.8,31.98,31.79,31.97,754981.0,29.1412,29.3062,29.1321,29.297,754981.0
2021-05-07 15:50:00,31.97,32.0,31.84,31.89,1608068.0,29.297,29.3245,29.1779,29.2237,1608068.0
2021-05-10 09:30:00,32.22,32.85,32.1,32.85,1331448.0,29.5261,30.1034,29.4161,30.1034,1331448.0
2021-05-10 09:40:00,32.85,32.87,32.28,32.29,991795.0,30.1034,30.1218,29.5811,29.5903,991795.0
2021-05-10 09:50:00,32.3,32.53,32.14,32.53,533431.0,29.5994,29.8102,29.4528,29.8102,533431.0
2021-05-10 10:00:00,32.53,32.56,32.42,32.44,497594.0,29.8102,29.8377,29.7094,29.7277,497594.0
2021-05-10 10:10:00,32.44,32.5,32.37,32.41,493556.0,29.7277,29.7827,29.6636,29.7002,493556.0
2021-05-10 10:20:00,32.42,32.48,32.25,32.34,462746.0,29.7094,29.7644,29.5536,29.6361,462746.0
2021-05-10 10:30:00,32.34,32.54,32.32,32.5,565679.0,29.6361,29.8194,29.6178,29.7827,565679.0
2021-05-10 10:40:00,32.51,32.51,32.25,32.26,343058.0,29.7919,29.7919,29.5536,29.5628,343058.0
2021-05-10 10:50:00,32.26,32.5,32.19,32.44,290163.0,29.5628,29.7827,29.4986,29.7277,290163.0
2021-05-10 11:00:00,32.44,32.53,32.42,32.43,186664.0,29.7277,29.8102,29.7094,29.7186,186664.0
2021-05-10 11:10:00,32.43,32.45,32.18,32.22,320830.0,29.7186,29.7369,29.4895,29.5261,320830.0
2021-05-10 11:20:00,32.22,32.3,32.16,32.23,211768.0,29.5261,29.5994,29.4711,29.5353,211768.0
2021-05-10 11:30:00,32.24,32.27,32.14,32.26,271142.0,29.5444,29.5719,29.4528,29.5628,271142.0
2021-05-10 11:40:00,32.26,32.29,32.08,32.14,182677.0,29.5628,29.5903,29.3978,29.4528,182677.0
2021-05-10 11:50:00,32.14,32.17,32.05,32.16,173860.0,29.4528,29.4803,29.3703,29.4711,173860.0
2021-05-10 12:00:00,32.17,32.18,32.1,32.11,166091.0,29.4803,29.4895,29.4161,29.4253,166091.0
2021-05-10 12:10:00,32.11,32.14,31.96,32.0,388768.0,29.4253,29.4528,29.2879,29.3245,388768.0
2021-05-10 12:20:00,32.0,32.03,31.93,32.01,274064.0,29.3245,29.352,29.2604,29.3337,274064.0
2021-05-10 12:30:00,32.01,32.09,31.99,32.09,328931.0,29.3337,29.407,29.3153,29.407,328931.0
2021-05-10 12:40:00,32.08,32.14,32.04,32.13,105037.0,29.3978,29.4528,29.3612,29.4436,105037.0
2021-05-10 12:50:00,32.14,32.14,32.03,32.06,167469.0,29.4528,29.4528,29.352,29.3795,167469.0
2021-05-10 13:00:00,32.06,32.09,31.98,32.01,138107.0,29.3795,29.407,29.3062,29.3337,138107.0
2021-05-10 13:10:00,32.01,32.05,31.95,31.99,121357.0,29.3337,29.3703,29.2787,29.3153,121357.0
2021-05-10 13:20:00,31.98,32.06,31.98,32.01,101737.0,29.3062,29.3795,29.3062,29.3337,101737.0
2021-05-10 13:30:00,32.01,32.05,31.97,32.0,151937.0,29.3337,29.3703,29.297,29.3245,151937.0
2021-05-10 13:40:00,31.99,32.02,31.9,32.0,134530.0,29.3153,29.3428,29.2329,29.3245,134530.0
2021-05-10 13:50:00,32.01,32.01,31.91,31.96,251705.0,29.3337,29.3337,29.242,29.2879,251705.0
2021-05-10 14:00:00,31.96,32.12,31.95,32.11,187875.0,29.2879,29.4345,29.2787,29.4253,187875.0
2021-05-10 14:10:00,32.11,32.27,32.05,32.09,257107.0,29.4253,29.5719,29.3703,29.407,257107.0
2021-05-10 14:20:00,32.1,32.1,31.88,31.92,224511.0,29.4161,29.4161,29.2145,29.2512,224511.0
2021-05-10 14:30:00,31.91,31.94,31.79,31.88,261609.0,29.242,29.2695,29.1321,29.2145,261609.0
2021-05-10 14:40:00,31.87,31.92,31.8,31.92,304048.0,29.2054,29.2512,29.1412,29.2512,304048.0
2021-05-10 14:50:00,31.91,32.0,31.87,31.99,208514.0,29.242,29.3245,29.2054,29.3153,208514.0
2021-05-10 15:00:00,31.99,32.05,31.9,31.98,182273.0,29.3153,29.3703,29.2329,29.3062,182273.0
2021-05-10 15:10:00,31.98,32.0,31.91,31.92,280127.0,29.3062,29.3245,29.242,29.2512,280127.0
2021-05-10 15:20:00,31.92,31.99,31.86,31.95,323192.0,29.2512,29.3153,29.1962,29.2787,323192.0
2021-05-10 15:30:00,31.95,31.99,31.85,31.87,417897.0,29.2787,29.3153,29.1871,29.2054,417897.0
2021-05-10 15:40:00,31.87,31.92,31.72,31.8,901066.0,29.2054,29.2512,29.0679,29.1412,901066.0
2021-05-10 15:50:00,31.8,31.82,31.61,31.63,1671511.0,29.1412,29.1596,28.9671,28.9854,1671511.0
2021-05-11 09:30:00,30.93,31.39,30.74,30.91,996391.0,28.344,28.7655,28.1699,28.3256,996391.0
2021-05-11 09:40:00,30.9,31.22,30.79,31.01,679204.0,28.3165,28.6097,28.2157,28.4173,679204.0
2021-05-11 09:50:00,31.01,31.46,31.01,31.43,459218.0,28.4173,28.8297,28.4173,28.8022,459218.0
2021-05-11 10:00:00,31.43,31.57,31.08,31.09,599514.0,28.8022,28.9305,28.4814,28.4906,599514.0
2021-05-11 10:10:00,31.1,31.16,30.92,30.95,403334.0,28.4998,28.5547,28.3348,28.3623,403334.0
2021-05-11 10:20:00,30.94,31.2,30.9,30.9,415346.0,28.3531,28.5914,28.3165,28.3165,415346.0
2021-05-11 10:30:00,30.92,31.01,30.71,30.78,428461.0,28.3348,28.4173,28.1424,28.2065,428461.0
2021-05-11 10:40:00,30.77,30.95,30.67,30.91,296542.0,28.1973,28.3623,28.1057,28.3256,296542.0
2021-05-11 10:50:00,30.91,31.04,30.82,30.83,312700.0,28.3256,28.4448,28.2432,28.2523,312700.0
2021-05-11 11:00:00,30.82,30.89,30.63,30.82,310953.0,28.2432,28.3073,28.0691,28.2432,310953.0
2021-05-11 11:10:00,30.8,31.11,30.79,31.05,297878.0,28.2248,28.5089,28.2157,28.4539,297878.0
2021-05-11 11:20:00,31.05,31.12,31.01,31.08,194352.0,28.4539,28.5181,28.4173,28.4814,194352.0
2021-05-11 11:30:00,31.09,31.35,31.07,31.34,439187.0,28.4906,28.7289,28.4723,28.7197,439187.0
2021-05-11 11:40:00,31.34,31.54,31.31,31.52,274143.0,28.7197,28.903,28.6922,28.8846,274143.0
2021-05-11 11:50:00,31.51,31.56,31.38,31.4,180158.0,28.8755,28.9213,28.7563,28.7747,180158.0
2021-05-11 12:00:00,31.4,31.4,31.28,31.32,148388.0,28.7747,28.7747,28.6647,28.7014,148388.0
2021-05-11 12:10:00,31.32,31.47,31.3,31.43,138141.0,28.7014,28.8388,28.683,28.8022,138141.0
2021-05-11 12:20:00,31.44,31.46,31.29,31.3,147017.0,28.8113,28.8297,28.6739,28.683,147017.0
2021-05-11 12:30:00,31.29,31.54,31.28,31.49,485407.0,28.6739,28.903,28.6647,28.8572,485407.0
2021-05-11 12:40:00,31.48,31.49,31.32,31.34,185608.0,28.848,28.8572,28.7014,28.7197,185608.0
2021-05-11 12:50:00,31.33,31.33,31.2,31.23,174263.0,28.7105,28.7105,28.5914,28.6189,174263.0
2021-05-11 13:00:00,31.23,31.32,31.18,31.22,117961.0,28.6189,28.7014,28.5731,28.6097,117961.0
2021-05-11 13:10:00,31.22,31.25,31.16,31.23,169612.0,28.6097,28.6372,28.5547,28.6189,169612.0
2021-05-11 13:20:00,31.23,31.36,31.23,31.33,139899.0,28.6189,28.738,28.6189,28.7105,139899.0
2021-05-11 13:30:00,31.33,31.41,31.3,31.41,275068.0,28.7105,28.7838,28.683,28.7838,275068.0
2021-05-11 13:40:00,31.41,31.46,31.38,31.43,122132.0,28.7838,28.8297,28.7563,28.8022,122132.0
2021-05-11 13:50:00,31.44,31.46,31.25,31.36,293939.0,28.8113,28.8297,28.6372,28.738,293939.0
2021-05-11 14:00:00,31.36,31.48,31.33,31.36,168307.0,28.738,28.848,28.7105,28.738,168307.0
2021-05-11 14:10:00,31.37,31.37,31.24,31.32,189777.0,28.7472,28.7472,28.6281,28.7014,189777.0
2021-05-11 14:20:00,31.31,31.39,31.28,31.37,137154.0,28.6922,28.7655,28.6647,28.7472,137154.0
2021-05-11 14:30:00,31.37,31.37,31.2,31.26,196413.0,28.7472,28.7472,28.5914,28.6464,196413.0
2021-05-11 14:40:00,31.25,31.35,31.2,31.35,226337.0,28.6372,28.7289,28.5914,28.7289,226337.0
2021-05-11 14:50:00,31.35,31.35,31.2,31.24,200515.0,28.7289,28.7289,28.5914,28.6281,200515.0
2021-05-11 15:00:00,31.25,31.31,31.15,31.16,131049.0,28.6372,28.6922,28.5456,28.5547,131049.0
2021-05-11 15:10:00,31.16,31.25,31.11,31.21,250003.0,28.5547,28.6372,28.5089,28.6006,250003.0
2021-05-11 15:20:00,31.22,31.3,31.18,31.24,186642.0,28.6097,28.683,28.5731,28.6281,186642.0
2021-05-11 15:30:00,31.24,31.25,31.01,31.03,467417.0,28.6281,28.6372,28.4173,28.4356,467417.0
2021-05-11 15:40:00,31.03,31.2,31.02,31.16,539500.0,28.4356,28.5914,28.4264,28.5547,539500.0
2021-05-11 15:50:00,31.15,31.28,31.09,31.25,1703407.0,28.5456,28.6647,28.4906,28.6372,1703407.0
2021-05-12 09:30:00,31.35,31.9,31.25,31.81,587538.0,28.7289,29.2329,28.6372,29.1504,587538.0
2021-05-12 09:40:00,31.81,31.89,31.56,31.78,399335.0,29.1504,29.2237,28.9213,29.1229,399335.0
2021-05-12 09:50:00,31.78,32.0,31.67,31.94,392534.0,29.1229,29.3245,29.0221,29.2695,392534.0
2021-05-12 10:00:00,31.94,32.27,31.88,32.26,594094.0,29.2695,29.5719,29.2145,29.5628,594094.0
2021-05-12 10:10:00,32.26,32.45,32.22,32.43,520305.0,29.5628,29.7369,29.5261,29.7186,520305.0
2021-05-12 10:20:00,32.44,32.54,32.26,32.31,569778.0,29.7277,29.8194,29.5628,29.6086,569778.0
2021-05-12 10:30:00,32.31,32.48,32.16,32.43,347602.0,29.6086,29.7644,29.4711,29.7186,347602.0
2021-05-12 10:40:00,32.43,32.57,32.24,32.26,359703.0,29.7186,29.8469,29.5444,29.5628,359703.0
2021-05-12 10:50:00,32.25,32.33,32.03,32.11,518873.0,29.5536,29.6269,29.352,29.4253,518873.0
2021-05-12 11:00:00,32.1,32.28,32.01,32.25,361489.0,29.4161,29.5811,29.3337,29.5536,361489.0
2021-05-12 11:10:00,32.25,32.34,32.21,32.29,252719.0,29.5536,29.6361,29.517,29.5903,252719.0
2021-05-12 11:20:00,32.29,32.3,32.15,32.2,172021.0,29.5903,29.5994,29.462,29.5078,172021.0
2021-05-12 11:30:00,32.2,32.38,32.14,32.38,446985.0,29.5078,29.6727,29.4528,29.6727,446985.0
2021-05-12 11:40:00,32.38,32.64,32.36,32.63,348770.0,29.6727,29.911,29.6544,29.9018,348770.0
2021-05-12 11:50:00,32.62,32.62,32.33,32.34,348931.0,29.8927,29.8927,29.6269,29.6361,348931.0
2021-05-12 12:00:00,32.34,32.38,32.26,32.31,412349.0,29.6361,29.6727,29.5628,29.6086,412349.0
2021-05-12 12:10:00,32.3,32.31,32.09,32.11,511176.0,29.5994,29.6086,29.407,29.4253,511176.0
2021-05-12 12:20:00,32.11,32.19,32.05,32.18,550064.0,29.4253,29.4986,29.3703,29.4895,550064.0
2021-05-12 12:30:00,32.17,32.21,32.09,32.21,330261.0,29.4803,29.517,29.407,29.517,330261.0
2021-05-12 12:40:00,32.2,32.35,32.19,32.3,844264.0,29.5078,29.6452,29.4986,29.5994,844264.0
2021-05-12 12:50:00,32.31,32.39,32.17,32.29,448467.0,29.6086,29.6819,29.4803,29.5903,448467.0
2021-05-12 13:00:00,32.28,32.41,32.26,32.38,390164.0,29.5811,29.7002,29.5628,29.6727,390164.0
2021-05-12 13:10:00,32.39,32.47,32.38,32.41,261600.0,29.6819,29.7552,29.6727,29.7002,261600.0
2021-05-12 13:20:00,32.41,32.41,32.22,32.29,368451.0,29.7002,29.7002,29.5261,29.5903,368451.0
2021-05-12 13:30:00,32.28,32.3,32.13,32.29,268739.0,29.5811,29.5994,29.4436,29.5903,268739.0
2021-05-12 13:40:00,32.28,32.28,32.18,32.26,233276.0,29.5811,29.5811,29.4895,29.5628,233276.0
2021-05-12 13:50:00,32.26,32.37,32.21,32.3,304313.0,29.5628,29.6636,29.517,29.5994,304313.0
2021-05-12 14:00:00,32.29,32.32,32.21,32.23,199965.0,29.5903,29.6178,29.517,29.5353,199965.0
2021-05-12 14:10:00,32.22,32.3,32.21,32.26,423401.0,29.5261,29.5994,29.517,29.5628,423401.0
2021-05-12 14:20:00,32.26,32.29,32.13,32.14,747719.0,29.5628,29.5903,29.4436,29.4528,747719.0
2021-05-12 14:30:00,32.14,32.36,32.02,32.33,574324.0,29.4528,29.6544,29.3428,29.6269,574324.0
2021-05-12 14:40:00,32.33,32.48,32.32,32.43,437769.0,29.6269,29.7644,29.6178,29.7186,437769.0
2021-05-12 14:50:00,32.43,32.5,32.29,32.29,310002.0,29.7186,29.7827,29.5903,29.5903,310002.0
2021-05-12 15:00:00,32.29,32.31,32.15,32.22,383413.0,29.5903,29.6086,29.462,29.5261,383413.0
2021-05-12 15:10:00,32.22,32.27,32.21,32.22,844854.0,29.5261,29.5719,29.517,29.5261,844854.0
2021-05-12 15:20:00,32.23,32.27,32.12,32.16,1203552.0,29.5353,29.5719,29.4345,29.4711,1203552.0
2021-05-12 15:30:00,32.16,32.17,32.01,32.02,996611.0,29.4711,29.4803,29.3337,29.3428,996611.0
2021-05-12 15:40:00,32.02,32.16,32.0,32.14,765800.0,29.3428,29.4711,29.3245,29.4528,765800.0
2021-05-12 15:50:00,32.13,32.16,32.02,32.1,1411707.0,29.4436,29.4711,29.3428,29.4161,1411707.0
2021-05-13 09:30:00,31.68,31.99,31.56,31.73,669191.0,29.0313,29.3153,28.9213,29.0771,669191.0
2021-05-13 09:40:00,31.73,32.22,31.72,32.17,502738.0,29.0771,29.5261,29.0679,29.4803,502738.0
2021-05-13 09:50:00,32.17,32.47,32.16,32.3,544293.0,29.4803,29.7552,29.4711,29.5994,544293.0
2021-05-13 10:00:00,32.31,32.39,32.19,32.21,460572.0,29.6086,29.6819,29.4986,29.517,460572.0
2021-05-13 10:10:00,32.21,32.34,32.19,32.22,604553.0,29.517,29.6361,29.4986,29.5261,604553.0
2021-05-13 10:20:00,32.21,32.36,32.18,32.32,317585.0,29.517,29.6544,29.4895,29.6178,317585.0
2021-05-13 10:30:00,32.31,32.47,32.27,32.44,313110.0,29.6086,29.7552,29.5719,29.7277,313110.0
2021-05-13 10:40:00,32.43,32.45,32.09,32.15,420719.0,29.7186,29.7369,29.407,29.462,420719.0
2021-05-13 10:50:00,32.15,32.26,32.06,32.18,411208.0,29.462,29.5628,29.3795,29.4895,411208.0
2021-05-13 11:00:00,32.18,32.24,32.1,32.19,412023.0,29.4895,29.5444,29.4161,29.4986,412023.0
2021-05-13 11:10:00,32.19,32.38,32.15,32.36,247404.0,29.4986,29.6727,29.462,29.6544,247404.0
2021-05-13 11:20:00,32.36,32.38,32.14,32.17,289226.0,29.6544,29.6727,29.4528,29.4803,289226.0
2021-05-13 11:30:00,32.17,32.21,32.0,32.07,302371.0,29.4803,29.517,29.3245,29.3887,302371.0
2021-05-13 11:40:00,32.07,32.1,31.99,32.05,270541.0,29.3887,29.4161,29.3153,29.3703,270541.0
2021-05-13 11:50:00,32.04,32.05,31.73,31.76,352040.0,29.3612,29.3703,29.0771,29.1046,352040.0
2021-05-13 12:00:00,31.77,31.86,31.71,31.86,238281.0,29.1137,29.1962,29.0588,29.1962,238281.0
2021-05-13 12:10:00,31.86,31.99,31.85,31.85,170605.0,29.1962,29.3153,29.1871,29.1871,170605.0
2021-05-13 12:20:00,31.86,31.92,31.79,31.88,162937.0,29.1962,29.2512,29.1321,29.2145,162937.0
2021-05-13 12:30:00,31.87,31.99,31.87,31.93,181404.0,29.2054,29.3153,29.2054,29.2604,181404.0
2021-05-13 12:40:00,31.93,31.94,31.84,31.89,132820.0,29.2604,29.2695,29.1779,29.2237,132820.0
2021-05-13 12:50:00,31.89,31.91,31.72,31.79,219293.0,29.2237,29.242,29.0679,29.1321,219293.0
2021-05-13 13:00:00,31.78,31.85,31.73,31.82,184944.0,29.1229,29.1871,29.0771,29.1596,184944.0
2021-05-13 13:10:00,31.82,31.91,31.79,31.86,340479.0,29.1596,29.242,29.1321,29.1962,340479.0
2021-05-13 13:20:00,31.86,31.86,31.63,31.75,227695.0,29.1962,29.1962,28.9854,29.0954,227695.0
2021-05-13 13:30:00,31.74,31.76,31.47,31.47,422662.0,29.0862,29.1046,28.8388,28.8388,422662.0
2021-05-13 13:40:00,31.48,31.52,31.32,31.35,595109.0,28.848,28.8846,28.7014,28.7289,595109.0
2021-05-13 13:50:00,31.37,31.6,31.36,31.56,261311.0,28.7472,28.958,28.738,28.9213,261311.0
2021-05-13 14:00:00,31.55,31.71,31.54,31.59,539485.0,28.9121,29.0588,28.903,28.9488,539485.0
2021-05-13 14:10:00,31.59,31.71,31.55,31.61,217158.0,28.9488,29.0588,28.9121,28.9671,217158.0
2021-05-13 14:20:00,31.61,31.82,31.61,31.69,318031.0,28.9671,29.1596,28.9671,29.0404,318031.0
2021-05-13 14:30:00,31.7,31.83,31.67,31.81,241718.0,29.0496,29.1687,29.0221,29.1504,241718.0
2021-05-13 14:40:00,31.8,31.87,31.75,31.81,217490.0,29.1412,29.2054,29.0954,29.1504,217490.0
2021-05-13 14:50:00,31.82,31.82,31.73,31.73,135468.0,29.1596,29.1596,29.0771,29.0771,135468.0
2021-05-13 15:00:00,31.73,31.86,31.71,31.8,297341.0,29.0771,29.1962,29.0588,29.1412,297341.0
2021-05-13 15:10:00,31.79,31.8,31.65,31.66,319290.0,29.1321,29.1412,29.0038,29.0129,319290.0
2021-05-13 15:20:00,31.66,31.76,31.61,31.74,311808.0,29.0129,29.1046,28.9671,29.0862,311808.0
2021-05-13 15:30:00,31.74,31.82,31.72,31.8,256807.0,29.0862,29.1596,29.0679,29.1412,256807.0
2021-05-13 15:40:00,31.8,31.86,31.73,31.8,403974.0,29.1412,29.1962,29.0771,29.1412,403974.0
2021-05-13 15:50:00,31.81,31.82,31.69,31.76,1128223.0,29.1504,29.1596,29.0404,29.1046,1128223.0
2021-05-14 09:30:00,32.24,32.59,32.15,32.43,549308.0,29.5444,29.8652,29.462,29.7186,549308.0
2021-05-14 09:40:00,32.43,32.7,32.32,32.65,263013.0,29.7186,29.966,29.6178,29.9202,263013.0
2021-05-14 09:50:00,32.65,32.84,32.61,32.69,414970.0,29.9202,30.0943,29.8835,29.9568,414970.0
2021-05-14 10:00:00,32.69,32.89,32.58,32.8,465801.0,29.9568,30.1401,29.856,30.0576,465801.0
2021-05-14 10:10:00,32.81,32.83,32.49,32.51,219922.0,30.0668,30.0851,29.7735,29.7919,219922.0
2021-05-14 10:20:00,32.51,32.66,32.48,32.56,368609.0,29.7919,29.9293,29.7644,29.8377,368609.0
2021-05-14 10:30:00,32.55,32.7,32.48,32.53,335265.0,29.8285,29.966,29.7644,29.8102,335265.0
2021-05-14 10:40:00,32.53,32.55,32.39,32.43,188475.0,29.8102,29.8285,29.6819,29.7186,188475.0
2021-05-14 10:50:00,32.44,32.5,32.39,32.4,237479.0,29.7277,29.7827,29.6819,29.6911,237479.0
2021-05-14 11:00:00,32.41,32.43,32.32,32.34,151729.0,29.7002,29.7186,29.6178,29.6361,151729.0
2021-05-14 11:10:00,32.34,32.41,32.32,32.38,186967.0,29.6361,29.7002,29.6178,29.6727,186967.0
2021-05-14 11:20:00,32.38,32.59,32.37,32.57,178508.0,29.6727,29.8652,29.6636,29.8469,178508.0
2021-05-14 11:30:00,32.57,32.62,32.54,32.58,162393.0,29.8469,29.8927,29.8194,29.856,162393.0
2021-05-14 11:40:00,32.58,32.63,32.53,32.54,142552.0,29.856,29.9018,29.8102,29.8194,142552.0
2021-05-14 11:50:00,32.53,32.56,32.44,32.49,162116.0,29.8102,29.8377,29.7277,29.7735,162116.0
2021-05-14 12:00:00,32.5,32.59,32.49,32.5,107268.0,29.7827,29.8652,29.7735,29.7827,107268.0
2021-05-14 12:10:00,32.51,32.59,32.5,32.59,80874.0,29.7919,29.8652,29.7827,29.8652,80874.0
2021-05-14 12:20:00,32.59,32.64,32.58,32.64,107700.0,29.8652,29.911,29.856,29.911,107700.0
2021-05-14 12:30:00,32.64,32.67,32.62,32.65,113421.0,29.911,29.9385,29.8927,29.9202,113421.0
2021-05-14 12:40:00,32.65,32.75,32.64,32.72,134718.0,29.9202,30.0118,29.911,29.9843,134718.0
2021-05-14 12:50:00,32.72,32.76,32.66,32.69,119250.0,29.9843,30.021,29.9293,29.9568,119250.0
2021-05-14 13:00:00,32.69,32.72,32.61,32.64,114160.0,29.9568,29.9843,29.8835,29.911,114160.0
2021-05-14 13:10:00,32.64,32.69,32.63,32.65,100119.0,29.911,29.9568,29.9018,29.9202,100119.0
2021-05-14 13:20:00,32.66,32.79,32.65,32.75,126592.0,29.9293,30.0485,29.9202,30.0118,126592.0
2021-05-14 13:30:00,32.76,32.77,32.69,32.75,92148.0,30.021,30.0301,29.9568,30.0118,92148.0
2021-05-14 13:40:00,32.75,32.79,32.72,32.77,102794.0,30.0118,30.0485,29.9843,30.0301,102794.0
2021-05-14 13:50:00,32.77,32.84,32.77,32.81,115673.0,30.0301,30.0943,30.0301,30.0668,115673.0
2021-05-14 14:00:00,32.82,32.86,32.78,32.85,136485.0,30.076,30.1126,30.0393,30.1034,136485.0
2021-05-14 14:10:00,32.85,32.91,32.84,32.88,135164.0,30.1034,30.1584,30.0943,30.1309,135164.0
2021-05-14 14:20:00,32.88,32.94,32.85,32.94,148637.0,30.1309,30.1859,30.1034,30.1859,148637.0
2021-05-14 14:30:00,32.94,32.98,32.88,32.94,160711.0,30.1859,30.2226,30.1309,30.1859,160711.0
2021-05-14 14:40:00,32.95,32.95,32.79,32.85,178110.0,30.1951,30.1951,30.0485,30.1034,178110.0
2021-05-14 14:50:00,32.85,32.96,32.83,32.94,269941.0,30.1034,30.2042,30.0851,30.1859,269941.0
2021-05-14 15:00:00,32.94,32.96,32.82,32.89,217026.0,30.1859,30.2042,30.076,30.1401,217026.0
2021-05-14 15:10:00,32.89,32.93,32.85,32.91,176148.0,30.1401,30.1768,30.1034,30.1584,176148.0
2021-05-14 15:20:00,32.91,32.95,32.84,32.88,203566.0,30.1584,30.1951,30.0943,30.1309,203566.0
2021-05-14 15:30:00,32.89,32.92,32.8,32.84,273718.0,30.1401,30.1676,30.0576,30.0943,273718.0
2021-05-14 15:40:00,32.83,32.85,32.76,32.78,309627.0,30.0851,30.1034,30.021,30.0393,309627.0
2021-05-14 15:50:00,32.77,32.88,32.76,32.8,910466.0,30.0301,30.1309,30.021,30.0576,910466.0
2021-05-17 09:30:00,32.5,33.12,32.5,33.02,850723.0,29.7827,30.3509,29.7827,30.2592,850723.0
2021-05-17 09:40:00,33.03,33.04,32.52,32.53,388374.0,30.2684,30.2776,29.801,29.8102,388374.0
2021-05-17 09:50:00,32.52,32.63,32.4,32.6,222238.0,29.801,29.9018,29.6911,29.8743,222238.0
2021-05-17 10:00:00,32.59,32.83,32.51,32.72,203898.0,29.8652,30.0851,29.7919,29.9843,203898.0
2021-05-17 10:10:00,32.72,32.99,32.61,32.95,320511.0,29.9843,30.2317,29.8835,30.1951,320511.0
2021-05-17 10:20:00,32.95,33.01,32.71,32.71,427717.0,30.1951,30.2501,29.9751,29.9751,427717.0
2021-05-17 10:30:00,32.73,32.98,32.67,32.93,258380.0,29.9935,30.2226,29.9385,30.1768,258380.0
2021-05-17 10:40:00,32.93,32.98,32.85,32.95,200925.0,30.1768,30.2226,30.1034,30.1951,200925.0
2021-05-17 10:50:00,32.96,33.0,32.83,32.9,234977.0,30.2042,30.2409,30.0851,30.1493,234977.0
2021-05-17 11:00:00,32.89,32.9,32.69,32.73,179323.0,30.1401,30.1493,29.9568,29.9935,179323.0
2021-05-17 11:10:00,32.72,32.89,32.7,32.82,133363.0,29.9843,30.1401,29.966,30.076,133363.0
2021-05-17 11:20:00,32.82,32.88,32.73,32.81,141499.0,30.076,30.1309,29.9935,30.0668,141499.0
2021-05-17 11:30:00,32.81,32.94,32.78,32.88,153549.0,30.0668,30.1859,30.0393,30.1309,153549.0
2021-05-17 11:40:00,32.88,32.99,32.87,32.96,117814.0,30.1309,30.2317,30.1218,30.2042,117814.0
2021-05-17 11:50:00,32.94,32.99,32.91,32.94,139763.0,30.1859,30.2317,30.1584,30.1859,139763.0
2021-05-17 12:00:00,32.93,32.95,32.86,32.93,119330.0,30.1768,30.1951,30.1126,30.1768,119330.0
2021-05-17 12:10:00,32.92,32.99,32.9,32.96,108670.0,30.1676,30.2317,30.1493,30.2042,108670.0
2021-05-17 12:20:00,32.96,33.01,32.94,32.99,141445.0,30.2042,30.2501,30.1859,30.2317,141445.0
2021-05-17 12:30:00,32.99,33.06,32.97,33.05,190531.0,30.2317,30.2959,30.2134,30.2867,190531.0
2021-05-17 12:40:00,33.05,33.06,32.98,33.05,99820.0,30.2867,30.2959,30.2226,30.2867,99820.0
2021-05-17 12:50:00,33.05,33.05,33.0,33.01,84764.0,30.2867,30.2867,30.2409,30.2501,84764.0
2021-05-17 13:00:00,33.02,33.13,33.01,33.08,140538.0,30.2592,30.36,30.2501,30.3142,140538.0
2021-05-17 13:10:00,33.08,33.12,33.01,33.01,159422.0,30.3142,30.3509,30.2501,30.2501,159422.0
2021-05-17 13:20:00,33.01,33.07,32.98,33.06,132182.0,30.2501,30.305,30.2226,30.2959,132182.0
2021-05-17 13:30:00,33.06,33.09,32.99,33.06,103687.0,30.2959,30.3234,30.2317,30.2959,103687.0
2021-05-17 13:40:00,33.06,33.11,32.99,33.09,114640.0,30.2959,30.3417,30.2317,30.3234,114640.0
2021-05-17 13:50:00,33.1,33.26,33.1,33.24,344120.0,30.3325,30.4792,30.3325,30.4608,344120.0
2021-05-17 14:00:00,33.23,33.39,33.23,33.36,180296.0,30.4517,30.5983,30.4517,30.5708,180296.0
2021-05-17 14:10:00,33.37,33.49,33.35,33.38,252645.0,30.58,30.6899,30.5616,30.5891,252645.0
2021-05-17 14:20:00,33.37,33.41,33.35,33.39,131454.0,30.58,30.6166,30.5616,30.5983,131454.0
2021-05-17 14:30:00,33.4,33.46,33.37,33.38,229336.0,30.6075,30.6624,30.58,30.5891,229336.0
2021-05-17 14:40:00,33.38,33.53,33.38,33.52,489018.0,30.5891,30.7266,30.5891,30.7174,489018.0
2021-05-17 14:50:00,33.52,33.7,33.52,33.67,432201.0,30.7174,30.8824,30.7174,30.8549,432201.0
2021-05-17 15:00:00,33.67,33.73,33.62,33.73,372300.0,30.8549,30.9099,30.8091,30.9099,372300.0
2021-05-17 15:10:00,33.72,33.75,33.64,33.7,336861.0,30.9007,30.9282,30.8274,30.8824,336861.0
2021-05-17 15:20:00,33.71,33.85,33.7,33.84,558486.0,30.8915,31.0198,30.8824,31.0107,558486.0
2021-05-17 15:30:00,33.84,33.96,33.83,33.94,642510.0,31.0107,31.1206,31.0015,31.1023,642510.0
2021-05-17 15:40:00,33.93,34.06,33.91,34.02,1170159.0,31.0931,31.2123,31.0748,31.1756,1170159.0
2021-05-17 15:50:00,34.02,34.11,33.97,34.06,1487236.0,31.1756,31.2581,31.1298,31.2123,1487236.0
2021-05-18 09:30:00,34.09,34.33,33.67,34.13,762304.0,31.2398,31.4597,30.8549,31.2764,762304.0
2021-05-18 09:40:00,34.14,34.15,33.79,33.99,556552.0,31.2856,31.2948,30.9648,31.1481,556552.0
2021-05-18 09:50:00,33.99,34.06,33.75,33.78,368867.0,31.1481,31.2123,30.9282,30.9557,368867.0
2021-05-18 10:00:00,33.77,33.79,33.43,33.61,506518.0,30.9465,30.9648,30.6349,30.7999,506518.0
2021-05-18 10:10:00,33.61,33.68,33.26,33.29,255593.0,30.7999,30.864,30.4792,30.5067,255593.0
2021-05-18 10:20:00,33.3,33.44,33.24,33.38,280246.0,30.5158,30.6441,30.4608,30.5891,280246.0
2021-05-18 10:30:00,33.38,33.55,33.35,33.4,291430.0,30.5891,30.7449,30.5616,30.6075,291430.0
2021-05-18 10:40:00,33.4,33.5,33.33,33.43,253793.0,30.6075,30.6991,30.5433,30.6349,253793.0
2021-05-18 10:50:00,33.44,33.47,33.25,33.42,324070.0,30.6441,30.6716,30.47,30.6258,324070.0
2021-05-18 11:00:00,33.41,33.43,33.27,33.35,176963.0,30.6166,30.6349,30.4883,30.5616,176963.0
2021-05-18 11:10:00,33.34,33.5,33.33,33.46,155734.0,30.5525,30.6991,30.5433,30.6624,155734.0
2021-05-18 11:20:00,33.46,33.53,33.45,33.52,195886.0,30.6624,30.7266,30.6533,30.7174,195886.0
2021-05-18 11:30:00,33.51,33.58,33.41,33.54,189515.0,30.7083,30.7724,30.6166,30.7358,189515.0
2021-05-18 11:40:00,33.54,33.54,33.42,33.53,137549.0,30.7358,30.7358,30.6258,30.7266,137549.0
2021-05-18 11:50:00,33.52,33.57,33.4,33.43,161173.0,30.7174,30.7632,30.6075,30.6349,161173.0
2021-05-18 12:00:00,33.44,33.44,33.07,33.15,528644.0,30.6441,30.6441,30.305,30.3784,528644.0
2021-05-18 12:10:00,33.15,33.18,33.05,33.09,249558.0,30.3784,30.4059,30.2867,30.3234,249558.0
2021-05-18 12:20:00,33.08,33.36,33.01,33.3,359907.0,30.3142,30.5708,30.2501,30.5158,359907.0
2021-05-18 12:30:00,33.31,33.32,33.2,33.23,185697.0,30.525,30.5341,30.4242,30.4517,185697.0
2021-05-18 12:40:00,33.23,33.36,33.23,33.26,160865.0,30.4517,30.5708,30.4517,30.4792,160865.0
2021-05-18 12:50:00,33.25,33.34,33.23,33.25,184449.0,30.47,30.5525,30.4517,30.47,184449.0
2021-05-18 13:00:00,33.25,33.3,33.23,33.25,80432.0,30.47,30.5158,30.4517,30.47,80432.0
2021-05-18 13:10:00,33.26,33.29,33.16,33.24,151821.0,30.4792,30.5067,30.3875,30.4608,151821.0
2021-05-18 13:20:00,33.23,33.3,33.23,33.28,101330.0,30.4517,30.5158,30.4517,30.4975,101330.0
2021-05-18 13:30:00,33.29,33.31,33.18,33.25,98849.0,30.5067,30.525,30.4059,30.47,98849.0
2021-05-18 13:40:00,33.25,33.32,33.24,33.32,132896.0,30.47,30.5341,30.4608,30.5341,132896.0
2021-05-18 13:50:00,33.31,33.34,33.26,33.27,122455.0,30.525,30.5525,30.4792,30.4883,122455.0
2021-05-18 14:00:00,33.28,33.37,33.24,33.36,110116.0,30.4975,30.58,30.4608,30.5708,110116.0
2021-05-18 14:10:00,33.36,33.45,33.31,33.41,228818.0,30.5708,30.6533,30.525,30.6166,228818.0
2021-05-18 14:20:00,33.41,33.47,33.36,33.46,195998.0,30.6166,30.6716,30.5708,30.6624,195998.0
2021-05-18 14:30:00,33.46,33.46,33.32,33.34,213781.0,30.6624,30.6624,30.5341,30.5525,213781.0
2021-05-18 14:40:00,33.33,33.35,33.21,33.24,177851.0,30.5433,30.5616,30.4333,30.4608,177851.0
2021-05-18 14:50:00,33.24,33.49,33.2,33.47,342998.0,30.4608,30.6899,30.4242,30.6716,342998.0
2021-05-18 15:00:00,33.47,33.47,33.33,33.38,199344.0,30.6716,30.6716,30.5433,30.5891,199344.0
2021-05-18 15:10:00,33.38,33.48,33.32,33.47,237039.0,30.5891,30.6808,30.5341,30.6716,237039.0
2021-05-18 15:20:00,33.47,33.5,33.42,33.47,186365.0,30.6716,30.6991,30.6258,30.6716,186365.0
2021-05-18 15:30:00,33.47,33.49,33.34,33.4,304999.0,30.6716,30.6899,30.5525,30.6075,304999.0
2021-05-18 15:40:00,33.4,33.42,33.19,33.22,278963.0,30.6075,30.6258,30.415,30.4425,278963.0
2021-05-18 15:50:00,33.22,33.22,33.06,33.06,855070.0,30.4425,30.4425,30.2959,30.2959,855070.0
2021-05-19 09:30:00,32.4,32.52,32.09,32.32,839588.0,29.6911,29.801,29.407,29.6178,839588.0
2021-05-19 09:40:00,32.32,32.33,32.03,32.09,483576.0,29.6178,29.6269,29.352,29.407,483576.0
2021-05-19 09:50:00,32.1,32.16,31.84,31.98,599069.0,29.4161,29.4711,29.1779,29.3062,599069.0
2021-05-19 10:00:00,31.99,32.0,31.68,31.73,513755.0,29.3153,29.3245,29.0313,29.0771,513755.0
2021-05-19 10:10:00,31.72,32.04,31.66,32.04,506894.0,29.0679,29.3612,29.0129,29.3612,506894.0
2021-05-19 10:20:00,32.03,32.03,31.78,31.97,431811.0,29.352,29.352,29.1229,29.297,431811.0
2021-05-19 10:30:00,31.97,32.0,31.74,31.75,222513.0,29.297,29.3245,29.0862,29.0954,222513.0
2021-05-19 10:40:00,31.74,31.99,31.71,31.86,339756.0,29.0862,29.3153,29.0588,29.1962,339756.0
2021-05-19 10:50:00,31.86,32.07,31.82,32.04,315188.0,29.1962,29.3887,29.1596,29.3612,315188.0
2021-05-19 11:00:00,32.04,32.18,31.93,32.16,281404.0,29.3612,29.4895,29.2604,29.4711,281404.0
2021-05-19 11:10:00,32.16,32.21,32.07,32.15,257378.0,29.4711,29.517,29.3887,29.462,257378.0
2021-05-19 11:20:00,32.15,32.25,32.14,32.23,202531.0,29.462,29.5536,29.4528,29.5353,202531.0
2021-05-19 11:30:00,32.24,32.27,32.15,32.22,232329.0,29.5444,29.5719,29.462,29.5261,232329.0
2021-05-19 11:40:00,32.22,32.3,32.18,32.3,114932.0,29.5261,29.5994,29.4895,29.5994,114932.0
2021-05-19 11:50:00,32.3,32.32,32.21,32.23,174390.0,29.5994,29.6178,29.517,29.5353,174390.0
2021-05-19 12:00:00,32.23,32.26,32.14,32.24,142350.0,29.5353,29.5628,29.4528,29.5444,142350.0
2021-05-19 12:10:00,32.25,32.43,32.24,32.4,117770.0,29.5536,29.7186,29.5444,29.6911,117770.0
2021-05-19 12:20:00,32.4,32.42,32.33,32.34,187464.0,29.6911,29.7094,29.6269,29.6361,187464.0
2021-05-19 12:30:00,32.35,32.35,32.24,32.32,119177.0,29.6452,29.6452,29.5444,29.6178,119177.0
2021-05-19 12:40:00,32.32,32.4,32.29,32.3,237655.0,29.6178,29.6911,29.5903,29.5994,237655.0
2021-05-19 12:50:00,32.3,32.38,32.27,32.34,152236.0,29.5994,29.6727,29.5719,29.6361,152236.0
2021-05-19 13:00:00,32.34,32.49,32.32,32.41,170672.0,29.6361,29.7735,29.6178,29.7002,170672.0
2021-05-19 13:10:00,32.41,32.49,32.39,32.48,121489.0,29.7002,29.7735,29.6819,29.7644,121489.0
2021-05-19 13:20:00,32.48,32.49,32.3,32.35,161619.0,29.7644,29.7735,29.5994,29.6452,161619.0
2021-05-19 13:30:00,32.34,32.38,32.26,32.28,104599.0,29.6361,29.6727,29.5628,29.5811,104599.0
2021-05-19 13:40:00,32.28,32.34,32.24,32.34,112947.0,29.5811,29.6361,29.5444,29.6361,112947.0
2021-05-19 13:50:00,32.34,32.36,32.29,32.33,80562.0,29.6361,29.6544,29.5903,29.6269,80562.0
2021-05-19 14:00:00,32.32,32.42,32.04,32.1,254518.0,29.6178,29.7094,29.3612,29.4161,254518.0
2021-05-19 14:10:00,32.09,32.13,31.89,31.95,279191.0,29.407,29.4436,29.2237,29.2787,279191.0
2021-05-19 14:20:00,31.96,32.19,31.93,32.07,208518.0,29.2879,29.4986,29.2604,29.3887,208518.0
2021-05-19 14:30:00,32.07,32.13,31.92,31.92,237608.0,29.3887,29.4436,29.2512,29.2512,237608.0
2021-05-19 14:40:00,31.92,31.95,31.85,31.91,260584.0,29.2512,29.2787,29.1871,29.242,260584.0
2021-05-19 14:50:00,31.9,31.91,31.77,31.77,281159.0,29.2329,29.242,29.1137,29.1137,281159.0
2021-05-19 15:00:00,31.77,31.92,31.74,31.89,215934.0,29.1137,29.2512,29.0862,29.2237,215934.0
2021-05-19 15:10:00,31.89,31.99,31.88,31.94,182667.0,29.2237,29.3153,29.2145,29.2695,182667.0
2021-05-19 15:20:00,31.94,32.09,31.92,32.04,211304.0,29.2695,29.407,29.2512,29.3612,211304.0
2021-05-19 15:30:00,32.04,32.05,31.92,32.0,293296.0,29.3612,29.3703,29.2512,29.3245,293296.0
2021-05-19 15:40:00,32.0,32.05,31.93,31.96,445576.0,29.3245,29.3703,29.2604,29.2879,445576.0
2021-05-19 15:50:00,31.95,32.08,31.94,32.01,1236352.0,29.2787,29.3978,29.2695,29.3337,1236352.0
2021-05-20 09:30:00,32.0,32.0,31.34,31.34,587557.0,29.3245,29.3245,28.7197,28.7197,587557.0
2021-05-20 09:40:00,31.34,31.52,31.19,31.27,666453.0,28.7197,28.8846,28.5822,28.6555,666453.0
2021-05-20 09:50:00,31.29,31.48,31.29,31.44,282673.0,28.6739,28.848,28.6739,28.8113,282673.0
2021-05-20 10:00:00,31.43,31.49,31.29,31.31,314078.0,28.8022,28.8572,28.6739,28.6922,314078.0
2021-05-20 10:10:00,31.31,31.36,31.21,31.3,421970.0,28.6922,28.738,28.6006,28.683,421970.0
2021-05-20 10:20:00,31.3,31.58,31.29,31.4,570504.0,28.683,28.9396,28.6739,28.7747,570504.0
2021-05-20 10:30:00,31.4,31.43,31.27,31.32,322026.0,28.7747,28.8022,28.6555,28.7014,322026.0
2021-05-20 10:40:00,31.32,31.57,31.31,31.49,347090.0,28.7014,28.9305,28.6922,28.8572,347090.0
2021-05-20 10:50:00,31.48,31.54,31.4,31.45,174200.0,28.848,28.903,28.7747,28.8205,174200.0
2021-05-20 11:00:00,31.46,31.51,31.44,31.47,194686.0,28.8297,28.8755,28.8113,28.8388,194686.0
2021-05-20 11:10:00,31.48,31.57,31.45,31.52,189591.0,28.848,28.9305,28.8205,28.8846,189591.0
2021-05-20 11:20:00,31.52,31.7,31.51,31.65,249021.0,28.8846,29.0496,28.8755,29.0038,249021.0
2021-05-20 11:30:00,31.65,31.8,31.64,31.76,193628.0,29.0038,29.1412,28.9946,29.1046,193628.0
2021-05-20 11:40:00,31.77,31.79,31.72,31.74,140193.0,29.1137,29.1321,29.0679,29.0862,140193.0
2021-05-20 11:50:00,31.75,31.77,31.69,31.74,211930.0,29.0954,29.1137,29.0404,29.0862,211930.0
2021-05-20 12:00:00,31.74,31.77,31.68,31.71,154574.0,29.0862,29.1137,29.0313,29.0588,154574.0
2021-05-20 12:10:00,31.7,31.78,31.68,31.68,178032.0,29.0496,29.1229,29.0313,29.0313,178032.0
2021-05-20 12:20:00,31.69,31.7,31.51,31.52,226958.0,29.0404,29.0496,28.8755,28.8846,226958.0
2021-05-20 12:30:00,31.51,31.58,31.47,31.51,177550.0,28.8755,28.9396,28.8388,28.8755,177550.0
2021-05-20 12:40:00,31.51,31.57,31.47,31.55,168824.0,28.8755,28.9305,28.8388,28.9121,168824.0
2021-05-20 12:50:00,31.56,31.61,31.5,31.6,279056.0,28.9213,28.9671,28.8663,28.958,279056.0
2021-05-20 13:00:00,31.6,31.66,31.57,31.64,218058.0,28.958,29.0129,28.9305,28.9946,218058.0
2021-05-20 13:10:00,31.64,31.74,31.63,31.69,171328.0,28.9946,29.0862,28.9854,29.0404,171328.0
2021-05-20 13:20:00,31.69,31.73,31.67,31.69,169396.0,29.0404,29.0771,29.0221,29.0404,169396.0
2021-05-20 13:30:00,31.69,31.7,31.6,31.66,106982.0,29.0404,29.0496,28.958,29.0129,106982.0
2021-05-20 13:40:00,31.66,31.7,31.58,31.65,124567.0,29.0129,29.0496,28.9396,29.0038,124567.0
2021-05-20 13:50:00,31.65,31.67,31.56,31.62,157694.0,29.0038,29.0221,28.9213,28.9763,157694.0
2021-05-20 14:00:00,31.61,31.7,31.59,31.7,201173.0,28.9671,29.0496,28.9488,29.0496,201173.0
2021-05-20 14:10:00,31.69,31.71,31.65,31.68,147575.0,29.0404,29.0588,29.0038,29.0313,147575.0
2021-05-20 14:20:00,31.69,31.71,31.64,31.68,94066.0,29.0404,29.0588,28.9946,29.0313,94066.0
2021-05-20 14:30:00,31.68,31.71,31.66,31.71,116888.0,29.0313,29.0588,29.0129,29.0588,116888.0
2021-05-20 14:40:00,31.7,31.74,31.69,31.71,323061.0,29.0496,29.0862,29.0404,29.0588,323061.0
2021-05-20 14:50:00,31.71,31.77,31.7,31.72,187914.0,29.0588,29.1137,29.0496,29.0679,187914.0
2021-05-20 15:00:00,31.72,31.86,31.7,31.85,229694.0,29.0679,29.1962,29.0496,29.1871,229694.0
2021-05-20 15:10:00,31.84,31.9,31.84,31.89,209103.0,29.1779,29.2329,29.1779,29.2237,209103.0
2021-05-20 15:20:00,31.88,31.89,31.82,31.85,369759.0,29.2145,29.2237,29.1596,29.1871,369759.0
2021-05-20 15:30:00,31.85,31.86,31.76,31.78,450380.0,29.1871,29.1962,29.1046,29.1229,450380.0
2021-05-20 15:40:00,31.78,31.9,31.77,31.81,354937.0,29.1229,29.2329,29.1137,29.1504,354937.0
2021-05-20 15:50:00,31.81,31.85,31.69,31.78,932894.0,29.1504,29.1871,29.0404,29.1229,932894.0
2021-05-21 09:30:00,32.27,32.34,31.93,32.21,621911.0,29.5719,29.6361,29.2604,29.517,621911.0
2021-05-21 09:40:00,32.2,32.41,32.2,32.34,273288.0,29.5078,29.7002,29.5078,29.6361,273288.0
2021-05-21 09:50:00,32.34,32.46,32.21,32.32,191814.0,29.6361,29.746,29.517,29.6178,191814.0
2021-05-21 10:00:00,32.33,32.34,32.13,32.26,162558.0,29.6269,29.6361,29.4436,29.5628,162558.0
2021-05-21 10:10:00,32.25,32.25,31.97,32.03,402678.0,29.5536,29.5536,29.297,29.352,402678.0
2021-05-21 10:20:00,32.03,32.19,32.0,32.1,274963.0,29.352,29.4986,29.3245,29.4161,274963.0
2021-05-21 10:30:00,32.09,32.25,32.03,32.03,144868.0,29.407,29.5536,29.352,29.352,144868.0
2021-05-21 10:40:00,32.03,32.07,31.95,32.05,148921.0,29.352,29.3887,29.2787,29.3703,148921.0
2021-05-21 10:50:00,32.05,32.14,32.04,32.13,114107.0,29.3703,29.4528,29.3612,29.4436,114107.0
2021-05-21 11:00:00,32.13,32.23,32.12,32.13,137221.0,29.4436,29.5353,29.4345,29.4436,137221.0
2021-05-21 11:10:00,32.14,32.15,31.98,32.01,218009.0,29.4528,29.462,29.3062,29.3337,218009.0
2021-05-21 11:20:00,32.01,32.07,31.93,32.0,102980.0,29.3337,29.3887,29.2604,29.3245,102980.0
2021-05-21 11:30:00,32.01,32.07,31.98,32.04,90332.0,29.3337,29.3887,29.3062,29.3612,90332.0
2021-05-21 11:40:00,32.04,32.15,32.04,32.11,129378.0,29.3612,29.462,29.3612,29.4253,129378.0
2021-05-21 11:50:00,32.12,32.12,32.03,32.06,82022.0,29.4345,29.4345,29.352,29.3795,82022.0
2021-05-21 12:00:00,32.07,32.09,32.01,32.01,129304.0,29.3887,29.407,29.3337,29.3337,129304.0
2021-05-21 12:10:00,32.01,32.1,32.01,32.08,69026.0,29.3337,29.4161,29.3337,29.3978,69026.0
2021-05-21 12:20:00,32.09,32.12,32.04,32.09,106695.0,29.407,29.4345,29.3612,29.407,106695.0
2021-05-21 12:30:00,32.09,32.11,31.97,31.99,74181.0,29.407,29.4253,29.297,29.3153,74181.0
2021-05-21 12:40:00,31.99,32.05,31.97,31.99,69861.0,29.3153,29.3703,29.297,29.3153,69861.0
2021-05-21 12:50:00,32.0,32.0,31.85,31.9,160888.0,29.3245,29.3245,29.1871,29.2329,160888.0
2021-05-21 13:00:00,31.9,32.03,31.88,32.01,124696.0,29.2329,29.352,29.2145,29.3337,124696.0
2021-05-21 13:10:00,32.0,32.03,31.97,32.02,86416.0,29.3245,29.352,29.297,29.3428,86416.0
2021-05-21 13:20:00,32.02,32.06,32.01,32.03,76398.0,29.3428,29.3795,29.3337,29.352,76398.0
2021-05-21 13:30:00,32.03,32.13,32.02,32.11,73577.0,29.352,29.4436,29.3428,29.4253,73577.0
2021-05-21 13:40:00,32.12,32.13,32.03,32.04,50860.0,29.4345,29.4436,29.352,29.3612,50860.0
2021-05-21 13:50:00,32.04,32.07,31.99,32.06,75569.0,29.3612,29.3887,29.3153,29.3795,75569.0
2021-05-21 14:00:00,32.07,32.13,32.02,32.12,49345.0,29.3887,29.4436,29.3428,29.4345,49345.0
2021-05-21 14:10:00,32.12,32.13,32.09,32.12,103746.0,29.4345,29.4436,29.407,29.4345,103746.0
2021-05-21 14:20:00,32.12,32.12,32.01,32.02,60162.0,29.4345,29.4345,29.3337,29.3428,60162.0
2021-05-21 14:30:00,32.02,32.07,32.01,32.01,73464.0,29.3428,29.3887,29.3337,29.3337,73464.0
2021-05-21 14:40:00,32.02,32.03,31.98,32.01,47692.0,29.3428,29.352,29.3062,29.3337,47692.0
2021-05-21 14:50:00,32.01,32.08,32.0,32.06,107834.0,29.3337,29.3978,29.3245,29.3795,107834.0
2021-05-21 15:00:00,32.06,32.07,31.97,32.01,72453.0,29.3795,29.3887,29.297,29.3337,72453.0
2021-05-21 15:10:00,32.02,32.08,32.01,32.05,87455.0,29.3428,29.3978,29.3337,29.3703,87455.0
2021-05-21 15:20:00,32.05,32.13,32.05,32.08,118681.0,29.3703,29.4436,29.3703,29.3978,118681.0
2021-05-21 15:30:00,32.08,32.16,32.03,32.14,253723.0,29.3978,29.4711,29.352,29.4528,253723.0
2021-05-21 15:40:00,32.13,32.14,32.03,32.07,457762.0,29.4436,29.4528,29.352,29.3887,457762.0
2021-05-21 15:50:00,32.06,32.06,31.93,31.95,1084554.0,29.3795,29.3795,29.2604,29.2787,1084554.0
2021-05-24 09:30:00,32.13,32.16,31.67,31.68,366653.0,29.4436,29.4711,29.0221,29.0313,366653.0
2021-05-24 09:40:00,31.67,31.91,31.62,31.87,292998.0,29.0221,29.242,28.9763,29.2054,292998.0
2021-05-24 09:50:00,31.87,32.03,31.85,31.87,237640.0,29.2054,29.352,29.1871,29.2054,237640.0
2021-05-24 10:00:00,31.87,31.9,31.68,31.82,231973.0,29.2054,29.2329,29.0313,29.1596,231973.0
2021-05-24 10:10:00,31.82,31.87,31.64,31.84,189965.0,29.1596,29.2054,28.9946,29.1779,189965.0
2021-05-24 10:20:00,31.84,31.92,31.72,31.73,235164.0,29.1779,29.2512,29.0679,29.0771,235164.0
2021-05-24 10:30:00,31.74,31.84,31.7,31.83,136479.0,29.0862,29.1779,29.0496,29.1687,136479.0
2021-05-24 10:40:00,31.82,31.83,31.65,31.7,151028.0,29.1596,29.1687,29.0038,29.0496,151028.0
2021-05-24 10:50:00,31.71,31.79,31.61,31.63,229264.0,29.0588,29.1321,28.9671,28.9854,229264.0
2021-05-24 11:00:00,31.63,31.71,31.63,31.7,257251.0,28.9854,29.0588,28.9854,29.0496,257251.0
2021-05-24 11:10:00,31.7,31.71,31.66,31.69,134638.0,29.0496,29.0588,29.0129,29.0404,134638.0
2021-05-24 11:20:00,31.69,31.8,31.68,31.79,183315.0,29.0404,29.1412,29.0313,29.1321,183315.0
2021-05-24 11:30:00,31.79,31.81,31.72,31.76,99374.0,29.1321,29.1504,29.0679,29.1046,99374.0
2021-05-24 11:40:00,31.76,31.79,31.74,31.77,67099.0,29.1046,29.1321,29.0862,29.1137,67099.0
2021-05-24 11:50:00,31.76,31.76,31.6,31.64,240915.0,29.1046,29.1046,28.958,28.9946,240915.0
2021-05-24 12:00:00,31.65,31.65,31.56,31.59,113601.0,29.0038,29.0038,28.9213,28.9488,113601.0
2021-05-24 12:10:00,31.59,31.71,31.59,31.7,127825.0,28.9488,29.0588,28.9488,29.0496,127825.0
2021-05-24 12:20:00,31.71,31.72,31.65,31.67,137399.0,29.0588,29.0679,29.0038,29.0221,137399.0
2021-05-24 12:30:00,31.68,31.74,31.66,31.74,100658.0,29.0313,29.0862,29.0129,29.0862,100658.0
2021-05-24 12:40:00,31.74,31.76,31.7,31.75,162017.0,29.0862,29.1046,29.0496,29.0954,162017.0
2021-05-24 12:50:00,31.75,31.78,31.7,31.72,154432.0,29.0954,29.1229,29.0496,29.0679,154432.0
2021-05-24 13:00:00,31.73,31.74,31.68,31.71,95008.0,29.0771,29.0862,29.0313,29.0588,95008.0
2021-05-24 13:10:00,31.72,31.75,31.7,31.71,140189.0,29.0679,29.0954,29.0496,29.0588,140189.0
2021-05-24 13:20:00,31.71,31.74,31.68,31.7,88223.0,29.0588,29.0862,29.0313,29.0496,88223.0
2021-05-24 13:30:00,31.7,31.73,31.69,31.69,161565.0,29.0496,29.0771,29.0404,29.0404,161565.0
2021-05-24 13:40:00,31.69,31.76,31.69,31.74,165406.0,29.0404,29.1046,29.0404,29.0862,165406.0
2021-05-24 13:50:00,31.74,31.77,31.72,31.75,152299.0,29.0862,29.1137,29.0679,29.0954,152299.0
2021-05-24 14:00:00,31.76,31.79,31.66,31.67,281781.0,29.1046,29.1321,29.0129,29.0221,281781.0
2021-05-24 14:10:00,31.67,31.74,31.65,31.66,629762.0,29.0221,29.0862,29.0038,29.0129,629762.0
2021-05-24 14:20:00,31.66,31.77,31.65,31.77,115177.0,29.0129,29.1137,29.0038,29.1137,115177.0
2021-05-24 14:30:00,31.76,31.85,31.75,31.76,265682.0,29.1046,29.1871,29.0954,29.1046,265682.0
2021-05-24 14:40:00,31.75,31.82,31.74,31.82,204062.0,29.0954,29.1596,29.0862,29.1596,204062.0
2021-05-24 14:50:00,31.82,31.84,31.78,31.79,88795.0,29.1596,29.1779,29.1229,29.1321,88795.0
2021-05-24 15:00:00,31.8,31.87,31.8,31.84,167989.0,29.1412,29.2054,29.1412,29.1779,167989.0
2021-05-24 15:10:00,31.84,31.86,31.81,31.82,134256.0,29.1779,29.1962,29.1504,29.1596,134256.0
2021-05-24 15:20:00,31.82,31.89,31.8,31.88,151333.0,29.1596,29.2237,29.1412,29.2145,151333.0
2021-05-24 15:30:00,31.88,31.91,31.75,31.8,244572.0,29.2145,29.242,29.0954,29.1412,244572.0
2021-05-24 15:40:00,31.79,31.83,31.78,31.78,327570.0,29.1321,29.1687,29.1229,29.1229,327570.0
2021-05-24 15:50:00,31.78,31.79,31.68,31.7,976964.0,29.1229,29.1321,29.0313,29.0496,976964.0
2021-05-25 09:30:00,31.63,31.81,31.38,31.64,839146.0,28.9854,29.1504,28.7563,28.9946,839146.0
2021-05-25 09:40:00,31.63,31.81,31.6,31.63,444185.0,28.9854,29.1504,28.958,28.9854,444185.0
2021-05-25 09:50:00,31.64,31.68,31.45,31.48,403670.0,28.9946,29.0313,28.8205,28.848,403670.0
2021-05-25 10:00:00,31.48,31.53,31.38,31.43,215502.0,28.848,28.8938,28.7563,28.8022,215502.0
2021-05-25 10:10:00,31.43,31.57,31.35,31.54,411957.0,28.8022,28.9305,28.7289,28.903,411957.0
2021-05-25 10:20:00,31.54,31.56,31.49,31.52,118339.0,28.903,28.9213,28.8572,28.8846,118339.0
2021-05-25 10:30:00,31.53,31.55,31.39,31.4,225206.0,28.8938,28.9121,28.7655,28.7747,225206.0
2021-05-25 10:40:00,31.4,31.41,31.3,31.32,279983.0,28.7747,28.7838,28.683,28.7014,279983.0
2021-05-25 10:50:00,31.32,31.34,31.21,31.23,329258.0,28.7014,28.7197,28.6006,28.6189,329258.0
2021-05-25 11:00:00,31.22,31.23,31.12,31.19,219088.0,28.6097,28.6189,28.5181,28.5822,219088.0
2021-05-25 11:10:00,31.19,31.23,31.11,31.15,154900.0,28.5822,28.6189,28.5089,28.5456,154900.0
2021-05-25 11:20:00,31.15,31.19,31.08,31.17,205300.0,28.5456,28.5822,28.4814,28.5639,205300.0
2021-05-25 11:30:00,31.17,31.26,31.13,31.25,191628.0,28.5639,28.6464,28.5272,28.6372,191628.0
2021-05-25 11:40:00,31.26,31.29,31.2,31.27,117613.0,28.6464,28.6739,28.5914,28.6555,117613.0
2021-05-25 11:50:00,31.28,31.34,31.25,31.3,119450.0,28.6647,28.7197,28.6372,28.683,119450.0
2021-05-25 12:00:00,31.3,31.38,31.28,31.37,101827.0,28.683,28.7563,28.6647,28.7472,101827.0
2021-05-25 12:10:00,31.37,31.37,31.31,31.34,135263.0,28.7472,28.7472,28.6922,28.7197,135263.0
2021-05-25 12:20:00,31.34,31.36,31.31,31.35,98053.0,28.7197,28.738,28.6922,28.7289,98053.0
2021-05-25 12:30:00,31.36,31.42,31.33,31.42,113493.0,28.738,28.793,28.7105,28.793,113493.0
2021-05-25 12:40:00,31.42,31.5,31.41,31.49,118916.0,28.793,28.8663,28.7838,28.8572,118916.0
2021-05-25 12:50:00,31.49,31.57,31.47,31.53,292251.0,28.8572,28.9305,28.8388,28.8938,292251.0
2021-05-25 13:00:00,31.53,31.58,31.52,31.57,215700.0,28.8938,28.9396,28.8846,28.9305,215700.0
2021-05-25 13:10:00,31.56,31.58,31.53,31.55,128178.0,28.9213,28.9396,28.8938,28.9121,128178.0
2021-05-25 13:20:00,31.56,31.59,31.53,31.55,95823.0,28.9213,28.9488,28.8938,28.9121,95823.0
2021-05-25 13:30:00,31.55,31.57,31.47,31.57,220413.0,28.9121,28.9305,28.8388,28.9305,220413.0
2021-05-25 13:40:00,31.56,31.57,31.52,31.55,105826.0,28.9213,28.9305,28.8846,28.9121,105826.0
2021-05-25 13:50:00,31.54,31.57,31.5,31.57,132536.0,28.903,28.9305,28.8663,28.9305,132536.0
2021-05-25 14:00:00,31.57,31.58,31.5,31.57,111429.0,28.9305,28.9396,28.8663,28.9305,111429.0
2021-05-25 14:10:00,31.56,31.58,31.52,31.56,99089.0,28.9213,28.9396,28.8846,28.9213,99089.0
2021-05-25 14:20:00,31.55,31.56,31.49,31.5,117031.0,28.9121,28.9213,28.8572,28.8663,117031.0
2021-05-25 14:30:00,31.49,31.51,31.45,31.46,96485.0,28.8572,28.8755,28.8205,28.8297,96485.0
2021-05-25 14:40:00,31.47,31.49,31.43,31.46,108519.0,28.8388,28.8572,28.8022,28.8297,108519.0
2021-05-25 14:50:00,31.46,31.48,31.43,31.43,90332.0,28.8297,28.848,28.8022,28.8022,90332.0
2021-05-25 15:00:00,31.43,31.44,31.39,31.4,149430.0,28.8022,28.8113,28.7655,28.7747,149430.0
2021-05-25 15:10:00,31.4,31.45,31.39,31.43,138021.0,28.7747,28.8205,28.7655,28.8022,138021.0
2021-05-25 15:20:00,31.44,31.46,31.32,31.32,294372.0,28.8113,28.8297,28.7014,28.7014,294372.0
2021-05-25 15:30:00,31.32,31.33,31.27,31.3,212651.0,28.7014,28.7105,28.6555,28.683,212651.0
2021-05-25 15:40:00,31.3,31.35,31.27,31.28,302117.0,28.683,28.7289,28.6555,28.6647,302117.0
2021-05-25 15:50:00,31.28,31.29,31.23,31.24,913867.0,28.6647,28.6739,28.6189,28.6281,913867.0
2021-05-26 09:30:00,31.09,31.44,30.97,31.42,743613.0,28.4906,28.8113,28.3806,28.793,743613.0
2021-05-26 09:40:00,31.41,31.41,31.0,31.03,281100.0,28.7838,28.7838,28.4081,28.4356,281100.0
2021-05-26 09:50:00,31.03,31.33,31.02,31.25,198009.0,28.4356,28.7105,28.4264,28.6372,198009.0
2021-05-26 10:00:00,31.25,31.35,31.16,31.23,192842.0,28.6372,28.7289,28.5547,28.6189,192842.0
2021-05-26 10:10:00,31.23,31.36,31.22,31.31,207523.0,28.6189,28.738,28.6097,28.6922,207523.0
2021-05-26 10:20:00,31.31,31.38,31.27,31.29,352506.0,28.6922,28.7563,28.6555,28.6739,352506.0
2021-05-26 10:30:00,31.29,31.47,31.28,31.46,153928.0,28.6739,28.8388,28.6647,28.8297,153928.0
2021-05-26 10:40:00,31.46,31.57,31.42,31.57,179669.0,28.8297,28.9305,28.793,28.9305,179669.0
2021-05-26 10:50:00,31.57,31.68,31.5,31.68,217070.0,28.9305,29.0313,28.8663,29.0313,217070.0
2021-05-26 11:00:00,31.67,31.76,31.63,31.75,287935.0,29.0221,29.1046,28.9854,29.0954,287935.0
2021-05-26 11:10:00,31.76,31.76,31.68,31.74,213769.0,29.1046,29.1046,29.0313,29.0862,213769.0
2021-05-26 11:20:00,31.73,31.77,31.7,31.75,315799.0,29.0771,29.1137,29.0496,29.0954,315799.0
2021-05-26 11:30:00,31.76,31.76,31.69,31.74,114034.0,29.1046,29.1046,29.0404,29.0862,114034.0
2021-05-26 11:40:00,31.73,31.81,31.69,31.8,110882.0,29.0771,29.1504,29.0404,29.1412,110882.0
2021-05-26 11:50:00,31.81,31.84,31.76,31.79,131963.0,29.1504,29.1779,29.1046,29.1321,131963.0
2021-05-26 12:00:00,31.79,31.8,31.67,31.67,137875.0,29.1321,29.1412,29.0221,29.0221,137875.0
2021-05-26 12:10:00,31.68,31.78,31.67,31.77,200131.0,29.0313,29.1229,29.0221,29.1137,200131.0
2021-05-26 12:20:00,31.77,31.82,31.71,31.8,167804.0,29.1137,29.1596,29.0588,29.1412,167804.0
2021-05-26 12:30:00,31.8,31.81,31.75,31.8,182205.0,29.1412,29.1504,29.0954,29.1412,182205.0
2021-05-26 12:40:00,31.8,31.83,31.75,31.83,122589.0,29.1412,29.1687,29.0954,29.1687,122589.0
2021-05-26 12:50:00,31.83,31.83,31.75,31.76,72547.0,29.1687,29.1687,29.0954,29.1046,72547.0
2021-05-26 13:00:00,31.77,31.79,31.68,31.69,79518.0,29.1137,29.1321,29.0313,29.0404,79518.0
2021-05-26 13:10:00,31.7,31.76,31.69,31.72,96084.0,29.0496,29.1046,29.0404,29.0679,96084.0
2021-05-26 13:20:00,31.73,31.76,31.68,31.69,72370.0,29.0771,29.1046,29.0313,29.0404,72370.0
2021-05-26 13:30:00,31.7,31.7,31.61,31.62,60120.0,29.0496,29.0496,28.9671,28.9763,60120.0
2021-05-26 13:40:00,31.62,31.65,31.54,31.56,79269.0,28.9763,29.0038,28.903,28.9213,79269.0
2021-05-26 13:50:00,31.56,31.56,31.5,31.56,132209.0,28.9213,28.9213,28.8663,28.9213,132209.0
2021-05-26 14:00:00,31.55,31.58,31.53,31.58,100201.0,28.9121,28.9396,28.8938,28.9396,100201.0
2021-05-26 14:10:00,31.58,31.64,31.58,31.64,90477.0,28.9396,28.9946,28.9396,28.9946,90477.0
2021-05-26 14:20:00,31.64,31.66,31.59,31.6,133130.0,28.9946,29.0129,28.9488,28.958,133130.0
2021-05-26 14:30:00,31.6,31.61,31.55,31.58,114072.0,28.958,28.9671,28.9121,28.9396,114072.0
2021-05-26 14:40:00,31.59,31.59,31.55,31.59,134029.0,28.9488,28.9488,28.9121,28.9488,134029.0
2021-05-26 14:50:00,31.59,31.64,31.53,31.63,132350.0,28.9488,28.9946,28.8938,28.9854,132350.0
2021-05-26 15:00:00,31.63,31.66,31.61,31.63,123242.0,28.9854,29.0129,28.9671,28.9854,123242.0
2021-05-26 15:10:00,31.63,31.68,31.62,31.65,165276.0,28.9854,29.0313,28.9763,29.0038,165276.0
2021-05-26 15:20:00,31.66,31.72,31.65,31.71,348849.0,29.0129,29.0679,29.0038,29.0588,348849.0
2021-05-26 15:30:00,31.71,31.73,31.65,31.65,296521.0,29.0588,29.0771,29.0038,29.0038,296521.0
2021-05-26 15:40:00,31.65,31.68,31.57,31.61,252114.0,29.0038,29.0313,28.9305,28.9671,252114.0
2021-05-26 15:50:00,31.62,31.66,31.51,31.55,903402.0,28.9763,29.0129,28.8755,28.9121,903402.0
2021-05-27 09:30:00,31.78,32.03,31.65,31.8,455149.0,29.1229,29.352,29.0038,29.1412,455149.0
2021-05-27 09:40:00,31.79,31.9,31.67,31.82,181315.0,29.1321,29.2329,29.0221,29.1596,181315.0
2021-05-27 09:50:00,31.83,31.86,31.75,31.77,580072.0,29.1687,29.1962,29.0954,29.1137,580072.0
2021-05-27 10:00:00,31.77,31.79,31.66,31.74,174250.0,29.1137,29.1321,29.0129,29.0862,174250.0
2021-05-27 10:10:00,31.75,31.78,31.65,31.71,134929.0,29.0954,29.1229,29.0038,29.0588,134929.0
2021-05-27 10:20:00,31.71,31.79,31.69,31.71,148148.0,29.0588,29.1321,29.0404,29.0588,148148.0
2021-05-27 10:30:00,31.71,31.71,31.54,31.61,335441.0,29.0588,29.0588,28.903,28.9671,335441.0
2021-05-27 10:40:00,31.61,31.62,31.52,31.59,242769.0,28.9671,28.9763,28.8846,28.9488,242769.0
2021-05-27 10:50:00,31.59,31.59,31.48,31.52,148406.0,28.9488,28.9488,28.848,28.8846,148406.0
2021-05-27 11:00:00,31.53,31.58,31.47,31.5,198683.0,28.8938,28.9396,28.8388,28.8663,198683.0
2021-05-27 11:10:00,31.5,31.53,31.43,31.52,224636.0,28.8663,28.8938,28.8022,28.8846,224636.0
2021-05-27 11:20:00,31.52,31.56,31.48,31.48,152738.0,28.8846,28.9213,28.848,28.848,152738.0
2021-05-27 11:30:00,31.47,31.53,31.43,31.52,126402.0,28.8388,28.8938,28.8022,28.8846,126402.0
2021-05-27 11:40:00,31.52,31.59,31.49,31.57,111652.0,28.8846,28.9488,28.8572,28.9305,111652.0
2021-05-27 11:50:00,31.57,31.59,31.49,31.5,104468.0,28.9305,28.9488,28.8572,28.8663,104468.0
2021-05-27 12:00:00,31.5,31.55,31.49,31.51,185047.0,28.8663,28.9121,28.8572,28.8755,185047.0
2021-05-27 12:10:00,31.5,31.52,31.43,31.44,156542.0,28.8663,28.8846,28.8022,28.8113,156542.0
2021-05-27 12:20:00,31.44,31.46,31.41,31.44,100482.0,28.8113,28.8297,28.7838,28.8113,100482.0
2021-05-27 12:30:00,31.45,31.49,31.41,31.43,86081.0,28.8205,28.8572,28.7838,28.8022,86081.0
2021-05-27 12:40:00,31.44,31.47,31.4,31.43,58691.0,28.8113,28.8388,28.7747,28.8022,58691.0
2021-05-27 12:50:00,31.43,31.47,31.41,31.45,118618.0,28.8022,28.8388,28.7838,28.8205,118618.0
2021-05-27 13:00:00,31.45,31.5,31.44,31.47,84151.0,28.8205,28.8663,28.8113,28.8388,84151.0
2021-05-27 13:10:00,31.47,31.55,31.44,31.55,138327.0,28.8388,28.9121,28.8113,28.9121,138327.0
2021-05-27 13:20:00,31.54,31.57,31.49,31.53,104288.0,28.903,28.9305,28.8572,28.8938,104288.0
2021-05-27 13:30:00,31.53,31.54,31.47,31.48,96486.0,28.8938,28.903,28.8388,28.848,96486.0
2021-05-27 13:40:00,31.49,31.5,31.42,31.49,146482.0,28.8572,28.8663,28.793,28.8572,146482.0
2021-05-27 13:50:00,31.49,31.5,31.47,31.48,76885.0,28.8572,28.8663,28.8388,28.848,76885.0
2021-05-27 14:00:00,31.48,31.49,31.4,31.44,84508.0,28.848,28.8572,28.7747,28.8113,84508.0
2021-05-27 14:10:00,31.43,31.43,31.37,31.4,111264.0,28.8022,28.8022,28.7472,28.7747,111264.0
2021-05-27 14:20:00,31.39,31.45,31.39,31.43,185783.0,28.7655,28.8205,28.7655,28.8022,185783.0
2021-05-27 14:30:00,31.43,31.48,31.41,31.42,95351.0,28.8022,28.848,28.7838,28.793,95351.0
2021-05-27 14:40:00,31.41,31.52,31.4,31.5,128421.0,28.7838,28.8846,28.7747,28.8663,128421.0
2021-05-27 14:50:00,31.5,31.51,31.46,31.5,150378.0,28.8663,28.8755,28.8297,28.8663,150378.0
2021-05-27 15:00:00,31.49,31.5,31.41,31.43,153399.0,28.8572,28.8663,28.7838,28.8022,153399.0
2021-05-27 15:10:00,31.43,31.49,31.42,31.45,184672.0,28.8022,28.8572,28.793,28.8205,184672.0
2021-05-27 15:20:00,31.46,31.48,31.43,31.45,240084.0,28.8297,28.848,28.8022,28.8205,240084.0
2021-05-27 15:30:00,31.46,31.47,31.42,31.42,270458.0,28.8297,28.8388,28.793,28.793,270458.0
2021-05-27 15:40:00,31.42,31.45,31.39,31.44,315619.0,28.793,28.8205,28.7655,28.8113,315619.0
2021-05-27 15:50:00,31.45,31.45,31.31,31.32,1622172.0,28.8205,28.8205,28.6922,28.7014,1622172.0
2021-05-28 09:30:00,31.64,31.65,31.25,31.37,443680.0,28.9946,29.0038,28.6372,28.7472,443680.0
2021-05-28 09:40:00,31.37,31.38,31.22,31.28,161488.0,28.7472,28.7563,28.6097,28.6647,161488.0
2021-05-28 09:50:00,31.29,31.36,31.25,31.27,331188.0,28.6739,28.738,28.6372,28.6555,331188.0
2021-05-28 10:00:00,31.27,31.36,31.23,31.25,193562.0,28.6555,28.738,28.6189,28.6372,193562.0
2021-05-28 10:10:00,31.25,31.28,31.09,31.14,172615.0,28.6372,28.6647,28.4906,28.5364,172615.0
2021-05-28 10:20:00,31.13,31.26,31.13,31.24,128818.0,28.5272,28.6464,28.5272,28.6281,128818.0
2021-05-28 10:30:00,31.25,31.31,31.23,31.28,132768.0,28.6372,28.6922,28.6189,28.6647,132768.0
2021-05-28 10:40:00,31.28,31.32,31.26,31.32,210943.0,28.6647,28.7014,28.6464,28.7014,210943.0
2021-05-28 10:50:00,31.31,31.44,31.3,31.4,273797.0,28.6922,28.8113,28.683,28.7747,273797.0
2021-05-28 11:00:00,31.39,31.43,31.37,31.38,123232.0,28.7655,28.8022,28.7472,28.7563,123232.0
2021-05-28 11:10:00,31.38,31.41,31.36,31.38,62022.0,28.7563,28.7838,28.738,28.7563,62022.0
2021-05-28 11:20:00,31.39,31.41,31.35,31.38,110958.0,28.7655,28.7838,28.7289,28.7563,110958.0
2021-05-28 11:30:00,31.39,31.41,31.29,31.31,131956.0,28.7655,28.7838,28.6739,28.6922,131956.0
2021-05-28 11:40:00,31.31,31.32,31.25,31.3,119688.0,28.6922,28.7014,28.6372,28.683,119688.0
2021-05-28 11:50:00,31.31,31.36,31.29,31.34,82078.0,28.6922,28.738,28.6739,28.7197,82078.0
2021-05-28 12:00:00,31.33,31.37,31.29,31.31,63610.0,28.7105,28.7472,28.6739,28.6922,63610.0
2021-05-28 12:10:00,31.31,31.37,31.31,31.36,50707.0,28.6922,28.7472,28.6922,28.738,50707.0
2021-05-28 12:20:00,31.36,31.4,31.36,31.38,52309.0,28.738,28.7747,28.738,28.7563,52309.0
2021-05-28 12:30:00,31.38,31.4,31.35,31.38,40181.0,28.7563,28.7747,28.7289,28.7563,40181.0
2021-05-28 12:40:00,31.39,31.41,31.37,31.39,87599.0,28.7655,28.7838,28.7472,28.7655,87599.0
2021-05-28 12:50:00,31.39,31.39,31.32,31.32,51812.0,28.7655,28.7655,28.7014,28.7014,51812.0
2021-05-28 13:00:00,31.33,31.33,31.28,31.28,92994.0,28.7105,28.7105,28.6647,28.6647,92994.0
2021-05-28 13:10:00,31.29,31.31,31.25,31.3,138057.0,28.6739,28.6922,28.6372,28.683,138057.0
2021-05-28 13:20:00,31.29,31.39,31.27,31.39,132362.0,28.6739,28.7655,28.6555,28.7655,132362.0
2021-05-28 13:30:00,31.39,31.44,31.37,31.4,121674.0,28.7655,28.8113,28.7472,28.7747,121674.0
2021-05-28 13:40:00,31.4,31.41,31.38,31.4,113808.0,28.7747,28.7838,28.7563,28.7747,113808.0
2021-05-28 13:50:00,31.4,31.41,31.35,31.37,81669.0,28.7747,28.7838,28.7289,28.7472,81669.0
2021-05-28 14:00:00,31.37,31.41,31.34,31.38,81463.0,28.7472,28.7838,28.7197,28.7563,81463.0
2021-05-28 14:10:00,31.38,31.41,31.32,31.4,102771.0,28.7563,28.7838,28.7014,28.7747,102771.0
2021-05-28 14:20:00,31.4,31.42,31.37,31.4,103460.0,28.7747,28.793,28.7472,28.7747,103460.0
2021-05-28 14:30:00,31.4,31.43,31.37,31.39,101266.0,28.7747,28.8022,28.7472,28.7655,101266.0
2021-05-28 14:40:00,31.39,31.41,31.34,31.36,54700.0,28.7655,28.7838,28.7197,28.738,54700.0
2021-05-28 14:50:00,31.36,31.41,31.36,31.38,63904.0,28.738,28.7838,28.738,28.7563,63904.0
2021-05-28 15:00:00,31.38,31.39,31.33,31.36,60408.0,28.7563,28.7655,28.7105,28.738,60408.0
2021-05-28 15:10:00,31.36,31.37,31.31,31.36,92783.0,28.738,28.7472,28.6922,28.738,92783.0
2021-05-28 15:20:00,31.36,31.39,31.33,31.33,89199.0,28.738,28.7655,28.7105,28.7105,89199.0
2021-05-28 15:30:00,31.34,31.37,31.31,31.34,163316.0,28.7197,28.7472,28.6922,28.7197,163316.0
2021-05-28 15:40:00,31.34,31.36,31.31,31.34,395135.0,28.7197,28.738,28.6922,28.7197,395135.0
2021-05-28 15:50:00,31.34,31.41,31.31,31.34,1200206.0,28.7197,28.7838,28.6922,28.7197,1200206.0
2021-06-01 09:30:00,31.96,32.54,31.95,32.27,1049275.0,29.399,29.9326,29.3898,29.6842,1049275.0
2021-06-01 09:40:00,32.26,32.65,32.21,32.58,480093.0,29.675,30.0337,29.629,29.9693,480093.0
2021-06-01 09:50:00,32.58,32.63,32.4,32.61,413917.0,29.9693,30.0153,29.8038,29.9969,413917.0
2021-06-01 10:00:00,32.61,32.88,32.6,32.82,449951.0,29.9969,30.2453,29.9877,30.1901,449951.0
2021-06-01 10:10:00,32.83,32.9,32.69,32.79,484910.0,30.1993,30.2637,30.0705,30.1625,484910.0
2021-06-01 10:20:00,32.79,32.88,32.71,32.77,320098.0,30.1625,30.2453,30.0889,30.1441,320098.0
2021-06-01 10:30:00,32.77,32.85,32.62,32.75,480030.0,30.1441,30.2177,30.0061,30.1257,480030.0
2021-06-01 10:40:00,32.76,32.81,32.52,32.53,257552.0,30.1349,30.1809,29.9142,29.9234,257552.0
2021-06-01 10:50:00,32.53,32.78,32.49,32.78,469684.0,29.9234,30.1533,29.8866,30.1533,469684.0
2021-06-01 11:00:00,32.77,32.87,32.73,32.8,387079.0,30.1441,30.2361,30.1073,30.1717,387079.0
2021-06-01 11:10:00,32.79,32.92,32.78,32.86,220605.0,30.1625,30.2821,30.1533,30.2269,220605.0
2021-06-01 11:20:00,32.86,32.88,32.69,32.73,482179.0,30.2269,30.2453,30.0705,30.1073,482179.0
2021-06-01 11:30:00,32.73,32.74,32.52,32.54,201937.0,30.1073,30.1165,29.9142,29.9326,201937.0
2021-06-01 11:40:00,32.53,32.62,32.52,32.57,121576.0,29.9234,30.0061,29.9142,29.9601,121576.0
2021-06-01 11:50:00,32.57,32.68,32.54,32.66,138778.0,29.9601,30.0613,29.9326,30.0429,138778.0
2021-06-01 12:00:00,32.66,32.72,32.61,32.63,125512.0,30.0429,30.0981,29.9969,30.0153,125512.0
2021-06-01 12:10:00,32.63,32.72,32.61,32.68,235163.0,30.0153,30.0981,29.9969,30.0613,235163.0
2021-06-01 12:20:00,32.68,32.74,32.68,32.74,107851.0,30.0613,30.1165,30.0613,30.1165,107851.0
2021-06-01 12:30:00,32.74,32.79,32.69,32.78,119755.0,30.1165,30.1625,30.0705,30.1533,119755.0
2021-06-01 12:40:00,32.77,32.8,32.71,32.76,84662.0,30.1441,30.1717,30.0889,30.1349,84662.0
2021-06-01 12:50:00,32.76,32.81,32.74,32.79,105934.0,30.1349,30.1809,30.1165,30.1625,105934.0
2021-06-01 13:00:00,32.78,32.79,32.66,32.7,188870.0,30.1533,30.1625,30.0429,30.0797,188870.0
2021-06-01 13:10:00,32.7,32.74,32.69,32.71,83724.0,30.0797,30.1165,30.0705,30.0889,83724.0
2021-06-01 13:20:00,32.7,32.75,32.69,32.73,112739.0,30.0797,30.1257,30.0705,30.1073,112739.0
2021-06-01 13:30:00,32.72,32.82,32.71,32.76,98201.0,30.0981,30.1901,30.0889,30.1349,98201.0
2021-06-01 13:40:00,32.75,32.8,32.73,32.8,91955.0,30.1257,30.1717,30.1073,30.1717,91955.0
2021-06-01 13:50:00,32.79,32.84,32.78,32.8,101806.0,30.1625,30.2085,30.1533,30.1717,101806.0
2021-06-01 14:00:00,32.81,32.96,32.8,32.93,309962.0,30.1809,30.3189,30.1717,30.2913,309962.0
2021-06-01 14:10:00,32.92,32.99,32.92,32.97,241570.0,30.2821,30.3465,30.2821,30.3281,241570.0
2021-06-01 14:20:00,32.98,33.08,32.97,33.05,385190.0,30.3373,30.4293,30.3281,30.4017,385190.0
2021-06-01 14:30:00,33.05,33.09,32.87,32.89,227618.0,30.4017,30.4385,30.2361,30.2545,227618.0
2021-06-01 14:40:00,32.89,32.91,32.86,32.9,123352.0,30.2545,30.2729,30.2269,30.2637,123352.0
2021-06-01 14:50:00,32.91,32.92,32.84,32.86,167788.0,30.2729,30.2821,30.2085,30.2269,167788.0
2021-06-01 15:00:00,32.86,32.88,32.82,32.85,169470.0,30.2269,30.2453,30.1901,30.2177,169470.0
2021-06-01 15:10:00,32.85,32.89,32.82,32.85,280708.0,30.2177,30.2545,30.1901,30.2177,280708.0
2021-06-01 15:20:00,32.85,32.98,32.84,32.97,350509.0,30.2177,30.3373,30.2085,30.3281,350509.0
2021-06-01 15:30:00,32.97,32.97,32.91,32.93,349337.0,30.3281,30.3281,30.2729,30.2913,349337.0
2021-06-01 15:40:00,32.93,32.95,32.87,32.91,442695.0,30.2913,30.3097,30.2361,30.2729,442695.0
2021-06-01 15:50:00,32.9,32.93,32.84,32.91,1434346.0,30.2637,30.2913,30.2085,30.2729,1434346.0
2021-06-02 09:30:00,33.39,33.39,32.71,33.15,974702.0,30.7144,30.7144,30.0889,30.4937,974702.0
2021-06-02 09:40:00,33.15,33.64,33.1,33.62,814881.0,30.4937,30.9444,30.4477,30.926,814881.0
2021-06-02 09:50:00,33.63,33.71,33.52,33.65,545820.0,30.9352,31.0088,30.834,30.9536,545820.0
2021-06-02 10:00:00,33.65,33.93,33.65,33.92,635617.0,30.9536,31.2112,30.9536,31.202,635617.0
2021-06-02 10:10:00,33.91,34.12,33.7,34.11,1252386.0,31.1928,31.3859,30.9996,31.3767,1252386.0
2021-06-02 10:20:00,34.11,34.18,33.98,34.13,598999.0,31.3767,31.4411,31.2572,31.3951,598999.0
2021-06-02 10:30:00,34.14,34.19,33.98,34.12,878931.0,31.4043,31.4503,31.2572,31.3859,878931.0
2021-06-02 10:40:00,34.12,34.14,34.0,34.08,568239.0,31.3859,31.4043,31.2756,31.3492,568239.0
2021-06-02 10:50:00,34.08,34.21,34.04,34.18,612123.0,31.3492,31.4687,31.3124,31.4411,612123.0
2021-06-02 11:00:00,34.18,34.26,34.11,34.18,469189.0,31.4411,31.5147,31.3767,31.4411,469189.0
2021-06-02 11:10:00,34.19,34.23,34.07,34.23,387642.0,31.4503,31.4871,31.34,31.4871,387642.0
2021-06-02 11:20:00,34.23,34.35,34.18,34.34,624776.0,31.4871,31.5975,31.4411,31.5883,624776.0
2021-06-02 11:30:00,34.34,34.48,34.31,34.46,329108.0,31.5883,31.7171,31.5607,31.6987,329108.0
2021-06-02 11:40:00,34.45,34.57,34.41,34.52,443962.0,31.6895,31.7999,31.6527,31.7539,443962.0
2021-06-02 11:50:00,34.52,34.58,34.49,34.55,274869.0,31.7539,31.8091,31.7263,31.7815,274869.0
2021-06-02 12:00:00,34.56,34.62,34.51,34.6,399025.0,31.7907,31.8459,31.7447,31.8275,399025.0
2021-06-02 12:10:00,34.6,34.86,34.58,34.82,825862.0,31.8275,32.0667,31.8091,32.0299,825862.0
2021-06-02 12:20:00,34.81,35.04,34.8,35.0,897530.0,32.0207,32.2322,32.0115,32.1954,897530.0
2021-06-02 12:30:00,35.01,35.19,34.99,35.02,758500.0,32.2046,32.3702,32.1862,32.2138,758500.0
2021-06-02 12:40:00,35.01,35.06,34.81,35.0,656322.0,32.2046,32.2506,32.0207,32.1954,656322.0
2021-06-02 12:50:00,35.0,35.11,34.99,35.09,401915.0,32.1954,32.2966,32.1862,32.2782,401915.0
2021-06-02 13:00:00,35.1,35.23,35.08,35.21,691166.0,32.2874,32.407,32.269,32.3886,691166.0
2021-06-02 13:10:00,35.22,35.34,35.21,35.32,729255.0,32.3978,32.5082,32.3886,32.4898,729255.0
2021-06-02 13:20:00,35.32,35.32,35.11,35.22,706728.0,32.4898,32.4898,32.2966,32.3978,706728.0
2021-06-02 13:30:00,35.22,35.29,35.16,35.22,450292.0,32.3978,32.4622,32.3426,32.3978,450292.0
2021-06-02 13:40:00,35.22,35.29,35.06,35.12,608696.0,32.3978,32.4622,32.2506,32.3058,608696.0
2021-06-02 13:50:00,35.12,35.24,35.09,35.16,470654.0,32.3058,32.4162,32.2782,32.3426,470654.0
2021-06-02 14:00:00,35.15,35.3,35.14,35.23,356026.0,32.3334,32.4714,32.3242,32.407,356026.0
2021-06-02 14:10:00,35.23,35.32,35.2,35.27,262452.0,32.407,32.4898,32.3794,32.4438,262452.0
2021-06-02 14:20:00,35.27,35.42,35.26,35.39,302072.0,32.4438,32.5818,32.4346,32.5542,302072.0
2021-06-02 14:30:00,35.39,35.6,35.37,35.54,493217.0,32.5542,32.7474,32.5358,32.6922,493217.0
2021-06-02 14:40:00,35.54,35.56,35.42,35.45,317241.0,32.6922,32.7106,32.5818,32.6094,317241.0
2021-06-02 14:50:00,35.45,35.49,35.36,35.4,391923.0,32.6094,32.6462,32.5266,32.5634,391923.0
2021-06-02 15:00:00,35.4,35.5,35.37,35.4,462481.0,32.5634,32.6554,32.5358,32.5634,462481.0
2021-06-02 15:10:00,35.39,35.47,35.39,35.43,318364.0,32.5542,32.6278,32.5542,32.591,318364.0
2021-06-02 15:20:00,35.43,35.48,35.38,35.45,467699.0,32.591,32.637,32.545,32.6094,467699.0
2021-06-02 15:30:00,35.45,35.5,35.42,35.45,537018.0,32.6094,32.6554,32.5818,32.6094,537018.0
2021-06-02 15:40:00,35.45,35.46,35.39,35.44,641465.0,32.6094,32.6186,32.5542,32.6002,641465.0
2021-06-02 15:50:00,35.44,35.54,35.36,35.48,2774734.0,32.6002,32.6922,32.5266,32.637,2774734.0
2021-06-03 09:30:00,35.22,35.87,35.19,35.84,934560.0,32.3978,32.9957,32.3702,32.9681,934560.0
2021-06-03 09:40:00,35.86,36.02,35.76,35.83,843570.0,32.9865,33.1337,32.8945,32.9589,843570.0
2021-06-03 09:50:00,35.82,36.02,35.66,35.98,642211.0,32.9497,33.1337,32.8025,33.0969,642211.0
2021-06-03 10:00:00,35.98,36.4,35.96,36.23,916517.0,33.0969,33.4832,33.0785,33.3269,916517.0
2021-06-03 10:10:00,36.23,36.26,36.05,36.13,511266.0,33.3269,33.3545,33.1613,33.2349,511266.0
2021-06-03 10:20:00,36.13,36.27,36.1,36.25,380856.0,33.2349,33.3637,33.2073,33.3453,380856.0
2021-06-03 10:30:00,36.25,36.37,36.22,36.25,336277.0,33.3453,33.4557,33.3177,33.3453,336277.0
2021-06-03 10:40:00,36.26,36.35,36.19,36.29,529520.0,33.3545,33.4373,33.2901,33.3821,529520.0
2021-06-03 10:50:00,36.29,36.46,36.25,36.43,652337.0,33.3821,33.5384,33.3453,33.5108,652337.0
2021-06-03 11:00:00,36.42,36.47,36.36,36.45,545594.0,33.5016,33.5476,33.4465,33.5292,545594.0
2021-06-03 11:10:00,36.45,36.58,36.41,36.57,530307.0,33.5292,33.6488,33.4924,33.6396,530307.0
2021-06-03 11:20:00,36.56,36.57,36.43,36.51,696176.0,33.6304,33.6396,33.5108,33.5844,696176.0
2021-06-03 11:30:00,36.52,36.57,36.14,36.25,506093.0,33.5936,33.6396,33.2441,33.3453,506093.0
2021-06-03 11:40:00,36.25,36.42,36.23,36.42,362437.0,33.3453,33.5016,33.3269,33.5016,362437.0
2021-06-03 11:50:00,36.41,36.47,36.36,36.37,277294.0,33.4924,33.5476,33.4465,33.4557,277294.0
2021-06-03 12:00:00,36.37,36.52,36.33,36.52,311893.0,33.4557,33.5936,33.4189,33.5936,311893.0
2021-06-03 12:10:00,36.52,36.55,36.46,36.51,241068.0,33.5936,33.6212,33.5384,33.5844,241068.0
2021-06-03 12:20:00,36.52,36.57,36.4,36.41,286446.0,33.5936,33.6396,33.4832,33.4924,286446.0
2021-06-03 12:30:00,36.41,36.42,36.3,36.3,271440.0,33.4924,33.5016,33.3913,33.3913,271440.0
2021-06-03 12:40:00,36.31,36.37,36.3,36.3,383106.0,33.4005,33.4557,33.3913,33.3913,383106.0
2021-06-03 12:50:00,36.3,36.32,36.22,36.31,252705.0,33.3913,33.4097,33.3177,33.4005,252705.0
2021-06-03 13:00:00,36.32,36.42,36.24,36.27,320254.0,33.4097,33.5016,33.3361,33.3637,320254.0
2021-06-03 13:10:00,36.27,36.37,36.27,36.34,299065.0,33.3637,33.4557,33.3637,33.4281,299065.0
2021-06-03 13:20:00,36.34,36.37,36.27,36.29,258868.0,33.4281,33.4557,33.3637,33.3821,258868.0
2021-06-03 13:30:00,36.28,36.31,36.22,36.29,146262.0,33.3729,33.4005,33.3177,33.3821,146262.0
2021-06-03 13:40:00,36.29,36.35,36.24,36.29,245841.0,33.3821,33.4373,33.3361,33.3821,245841.0
2021-06-03 13:50:00,36.29,36.34,36.28,36.33,201059.0,33.3821,33.4281,33.3729,33.4189,201059.0
2021-06-03 14:00:00,36.33,36.37,36.27,36.36,227168.0,33.4189,33.4557,33.3637,33.4465,227168.0
2021-06-03 14:10:00,36.35,36.4,36.3,36.39,214514.0,33.4373,33.4832,33.3913,33.4741,214514.0
2021-06-03 14:20:00,36.38,36.47,36.32,36.43,260080.0,33.4649,33.5476,33.4097,33.5108,260080.0
2021-06-03 14:30:00,36.44,36.47,36.35,36.38,185500.0,33.52,33.5476,33.4373,33.4649,185500.0
2021-06-03 14:40:00,36.37,36.43,36.34,36.41,191693.0,33.4557,33.5108,33.4281,33.4924,191693.0
2021-06-03 14:50:00,36.4,36.45,36.36,36.38,269772.0,33.4832,33.5292,33.4465,33.4649,269772.0
2021-06-03 15:00:00,36.38,36.38,36.31,36.32,276830.0,33.4649,33.4649,33.4005,33.4097,276830.0
2021-06-03 15:10:00,36.32,36.36,36.27,36.34,350482.0,33.4097,33.4465,33.3637,33.4281,350482.0
2021-06-03 15:20:00,36.34,36.42,36.28,36.42,382565.0,33.4281,33.5016,33.3729,33.5016,382565.0
2021-06-03 15:30:00,36.42,36.55,36.39,36.51,561227.0,33.5016,33.6212,33.4741,33.5844,561227.0
2021-06-03 15:40:00,36.5,36.55,36.49,36.51,469391.0,33.5752,33.6212,33.566,33.5844,469391.0
2021-06-03 15:50:00,36.52,36.55,36.44,36.52,1228272.0,33.5936,33.6212,33.52,33.5936,1228272.0
2021-06-04 09:30:00,36.67,36.87,36.45,36.65,700852.0,33.7316,33.9156,33.5292,33.7132,700852.0
2021-06-04 09:40:00,36.64,36.78,36.39,36.41,552774.0,33.704,33.8328,33.4741,33.4924,552774.0
2021-06-04 09:50:00,36.42,36.43,36.02,36.07,628232.0,33.5016,33.5108,33.1337,33.1797,628232.0
2021-06-04 10:00:00,36.08,36.09,35.8,35.89,562700.0,33.1889,33.1981,32.9313,33.0141,562700.0
2021-06-04 10:10:00,35.89,35.9,35.56,35.72,471349.0,33.0141,33.0233,32.7106,32.8577,471349.0
2021-06-04 10:20:00,35.7,35.94,35.67,35.91,314464.0,32.8393,33.0601,32.8117,33.0325,314464.0
2021-06-04 10:30:00,35.92,36.18,35.92,36.09,380916.0,33.0417,33.2809,33.0417,33.1981,380916.0
2021-06-04 10:40:00,36.09,36.15,35.93,36.13,361013.0,33.1981,33.2533,33.0509,33.2349,361013.0
2021-06-04 10:50:00,36.13,36.16,36.0,36.01,209022.0,33.2349,33.2625,33.1153,33.1245,209022.0
2021-06-04 11:00:00,36.01,36.03,35.89,35.96,143504.0,33.1245,33.1429,33.0141,33.0785,143504.0
2021-06-04 11:10:00,35.95,36.0,35.88,35.91,135087.0,33.0693,33.1153,33.0049,33.0325,135087.0
2021-06-04 11:20:00,35.91,35.97,35.86,35.88,140563.0,33.0325,33.0877,32.9865,33.0049,140563.0
2021-06-04 11:30:00,35.88,35.88,35.76,35.82,168532.0,33.0049,33.0049,32.8945,32.9497,168532.0
2021-06-04 11:40:00,35.82,35.86,35.79,35.8,83391.0,32.9497,32.9865,32.9221,32.9313,83391.0
2021-06-04 11:50:00,35.79,35.86,35.78,35.84,108088.0,32.9221,32.9865,32.9129,32.9681,108088.0
2021-06-04 12:00:00,35.84,35.86,35.82,35.84,112178.0,32.9681,32.9865,32.9497,32.9681,112178.0
2021-06-04 12:10:00,35.84,35.87,35.81,35.84,152534.0,32.9681,32.9957,32.9405,32.9681,152534.0
2021-06-04 12:20:00,35.83,35.84,35.74,35.79,137304.0,32.9589,32.9681,32.8761,32.9221,137304.0
2021-06-04 12:30:00,35.78,35.8,35.66,35.68,536017.0,32.9129,32.9313,32.8025,32.8209,536017.0
2021-06-04 12:40:00,35.68,35.91,35.66,35.91,373389.0,32.8209,33.0325,32.8025,33.0325,373389.0
2021-06-04 12:50:00,35.91,36.39,35.91,36.38,439067.0,33.0325,33.4741,33.0325,33.4649,439067.0
2021-06-04 13:00:00,36.38,36.46,36.3,36.37,368973.0,33.4649,33.5384,33.3913,33.4557,368973.0
2021-06-04 13:10:00,36.37,36.45,36.25,36.26,140259.0,33.4557,33.5292,33.3453,33.3545,140259.0
2021-06-04 13:20:00,36.26,36.26,36.18,36.21,131547.0,33.3545,33.3545,33.2809,33.3085,131547.0
2021-06-04 13:30:00,36.21,36.32,36.2,36.3,149687.0,33.3085,33.4097,33.2993,33.3913,149687.0
2021-06-04 13:40:00,36.3,36.36,36.27,36.29,215166.0,33.3913,33.4465,33.3637,33.3821,215166.0
2021-06-04 13:50:00,36.28,36.36,36.27,36.34,218659.0,33.3729,33.4465,33.3637,33.4281,218659.0
2021-06-04 14:00:00,36.34,36.36,36.24,36.26,234136.0,33.4281,33.4465,33.3361,33.3545,234136.0
2021-06-04 14:10:00,36.26,36.29,36.19,36.22,142341.0,33.3545,33.3821,33.2901,33.3177,142341.0
2021-06-04 14:20:00,36.22,36.29,36.21,36.28,139091.0,33.3177,33.3821,33.3085,33.3729,139091.0
2021-06-04 14:30:00,36.28,36.31,36.22,36.24,113855.0,33.3729,33.4005,33.3177,33.3361,113855.0
2021-06-04 14:40:00,36.24,36.32,36.21,36.29,150808.0,33.3361,33.4097,33.3085,33.3821,150808.0
2021-06-04 14:50:00,36.29,36.33,36.28,36.31,108182.0,33.3821,33.4189,33.3729,33.4005,108182.0
2021-06-04 15:00:00,36.32,36.36,36.28,36.34,215121.0,33.4097,33.4465,33.3729,33.4281,215121.0
2021-06-04 15:10:00,36.35,36.48,36.34,36.46,319705.0,33.4373,33.5568,33.4281,33.5384,319705.0
2021-06-04 15:20:00,36.45,36.49,36.42,36.45,237772.0,33.5292,33.566,33.5016,33.5292,237772.0
2021-06-04 15:30:00,36.45,36.56,36.42,36.53,450737.0,33.5292,33.6304,33.5016,33.6028,450737.0
2021-06-04 15:40:00,36.53,36.54,36.46,36.48,458362.0,33.6028,33.612,33.5384,33.5568,458362.0
2021-06-04 15:50:00,36.49,36.51,36.38,36.43,952419.0,33.566,33.5844,33.4649,33.5108,952419.0
2021-06-07 09:30:00,36.52,36.79,36.33,36.52,719479.0,33.5936,33.842,33.4189,33.5936,719479.0
2021-06-07 09:40:00,36.53,36.65,36.35,36.44,454292.0,33.6028,33.7132,33.4373,33.52,454292.0
2021-06-07 09:50:00,36.44,36.52,36.33,36.37,202405.0,33.52,33.5936,33.4189,33.4557,202405.0
2021-06-07 10:00:00,36.37,36.37,36.12,36.23,230138.0,33.4557,33.4557,33.2257,33.3269,230138.0
2021-06-07 10:10:00,36.22,36.29,36.13,36.16,276464.0,33.3177,33.3821,33.2349,33.2625,276464.0
2021-06-07 10:20:00,36.16,36.25,36.05,36.18,233556.0,33.2625,33.3453,33.1613,33.2809,233556.0
2021-06-07 10:30:00,36.18,36.19,36.09,36.14,239520.0,33.2809,33.2901,33.1981,33.2441,239520.0
2021-06-07 10:40:00,36.14,36.23,36.11,36.13,85926.0,33.2441,33.3269,33.2165,33.2349,85926.0
2021-06-07 10:50:00,36.14,36.19,36.01,36.06,125664.0,33.2441,33.2901,33.1245,33.1705,125664.0
2021-06-07 11:00:00,36.06,36.1,35.99,36.02,189122.0,33.1705,33.2073,33.1061,33.1337,189122.0
2021-06-07 11:10:00,36.02,36.02,35.91,35.91,198914.0,33.1337,33.1337,33.0325,33.0325,198914.0
2021-06-07 11:20:00,35.91,35.97,35.88,35.96,188265.0,33.0325,33.0877,33.0049,33.0785,188265.0
2021-06-07 11:30:00,35.95,36.07,35.91,36.05,277675.0,33.0693,33.1797,33.0325,33.1613,277675.0
2021-06-07 11:40:00,36.05,36.09,35.98,36.0,251933.0,33.1613,33.1981,33.0969,33.1153,251933.0
2021-06-07 11:50:00,36.0,36.01,35.92,35.98,94871.0,33.1153,33.1245,33.0417,33.0969,94871.0
2021-06-07 12:00:00,35.98,36.06,35.97,35.99,220135.0,33.0969,33.1705,33.0877,33.1061,220135.0
2021-06-07 12:10:00,35.99,36.1,35.99,36.08,131239.0,33.1061,33.2073,33.1061,33.1889,131239.0
2021-06-07 12:20:00,36.07,36.12,36.06,36.08,85750.0,33.1797,33.2257,33.1705,33.1889,85750.0
2021-06-07 12:30:00,36.09,36.1,36.06,36.07,109307.0,33.1981,33.2073,33.1705,33.1797,109307.0
2021-06-07 12:40:00,36.08,36.1,36.05,36.09,89479.0,33.1889,33.2073,33.1613,33.1981,89479.0
2021-06-07 12:50:00,36.09,36.12,36.04,36.04,123488.0,33.1981,33.2257,33.1521,33.1521,123488.0
2021-06-07 13:00:00,36.04,36.07,35.96,35.99,86029.0,33.1521,33.1797,33.0785,33.1061,86029.0
2021-06-07 13:10:00,35.99,36.01,35.93,35.98,162679.0,33.1061,33.1245,33.0509,33.0969,162679.0
2021-06-07 13:20:00,35.99,36.0,35.91,35.92,174086.0,33.1061,33.1153,33.0325,33.0417,174086.0
2021-06-07 13:30:00,35.92,35.95,35.85,35.88,100822.0,33.0417,33.0693,32.9773,33.0049,100822.0
2021-06-07 13:40:00,35.87,35.87,35.81,35.84,88629.0,32.9957,32.9957,32.9405,32.9681,88629.0
2021-06-07 13:50:00,35.83,35.86,35.79,35.8,91178.0,32.9589,32.9865,32.9221,32.9313,91178.0
2021-06-07 14:00:00,35.8,35.89,35.78,35.88,133940.0,32.9313,33.0141,32.9129,33.0049,133940.0
2021-06-07 14:10:00,35.87,35.93,35.86,35.89,137732.0,32.9957,33.0509,32.9865,33.0141,137732.0
2021-06-07 14:20:00,35.9,35.94,35.89,35.91,235771.0,33.0233,33.0601,33.0141,33.0325,235771.0
2021-06-07 14:30:00,35.9,35.91,35.84,35.84,76999.0,33.0233,33.0325,32.9681,32.9681,76999.0
2021-06-07 14:40:00,35.84,35.85,35.8,35.84,62747.0,32.9681,32.9773,32.9313,32.9681,62747.0
2021-06-07 14:50:00,35.84,35.85,35.77,35.79,82636.0,32.9681,32.9773,32.9037,32.9221,82636.0
2021-06-07 15:00:00,35.78,35.81,35.7,35.72,159566.0,32.9129,32.9405,32.8393,32.8577,159566.0
2021-06-07 15:10:00,35.72,35.77,35.67,35.75,203607.0,32.8577,32.9037,32.8117,32.8853,203607.0
2021-06-07 15:20:00,35.74,35.75,35.66,35.7,217394.0,32.8761,32.8853,32.8025,32.8393,217394.0
2021-06-07 15:30:00,35.7,35.72,35.67,35.71,209630.0,32.8393,32.8577,32.8117,32.8485,209630.0
2021-06-07 15:40:00,35.71,35.84,35.7,35.81,379392.0,32.8485,32.9681,32.8393,32.9405,379392.0
2021-06-07 15:50:00,35.81,35.84,35.78,35.83,977601.0,32.9405,32.9681,32.9129,32.9589,977601.0
2021-06-08 09:30:00,35.72,35.89,35.25,35.28,795667.0,32.8577,33.0141,32.4254,32.453,795667.0
2021-06-08 09:40:00,35.27,35.5,35.22,35.41,327618.0,32.4438,32.6554,32.3978,32.5726,327618.0
2021-06-08 09:50:00,35.4,35.46,35.3,35.35,321831.0,32.5634,32.6186,32.4714,32.5174,321831.0
2021-06-08 10:00:00,35.34,35.64,35.34,35.61,319565.0,32.5082,32.7841,32.5082,32.7566,319565.0
2021-06-08 10:10:00,35.62,35.87,35.61,35.83,410128.0,32.7658,32.9957,32.7566,32.9589,410128.0
2021-06-08 10:20:00,35.83,35.98,35.72,35.95,308116.0,32.9589,33.0969,32.8577,33.0693,308116.0
2021-06-08 10:30:00,35.96,36.04,35.9,35.99,385378.0,33.0785,33.1521,33.0233,33.1061,385378.0
2021-06-08 10:40:00,35.99,36.18,35.99,36.03,375591.0,33.1061,33.2809,33.1061,33.1429,375591.0
2021-06-08 10:50:00,36.03,36.09,36.0,36.05,295590.0,33.1429,33.1981,33.1153,33.1613,295590.0
2021-06-08 11:00:00,36.05,36.16,36.0,36.16,190162.0,33.1613,33.2625,33.1153,33.2625,190162.0
2021-06-08 11:10:00,36.14,36.15,35.8,35.8,196213.0,33.2441,33.2533,32.9313,32.9313,196213.0
2021-06-08 11:20:00,35.8,35.84,35.69,35.81,198824.0,32.9313,32.9681,32.8301,32.9405,198824.0
2021-06-08 11:30:00,35.8,35.97,35.74,35.96,98740.0,32.9313,33.0877,32.8761,33.0785,98740.0
2021-06-08 11:40:00,35.96,36.11,35.93,36.09,164566.0,33.0785,33.2165,33.0509,33.1981,164566.0
2021-06-08 11:50:00,36.09,36.21,36.07,36.09,230968.0,33.1981,33.3085,33.1797,33.1981,230968.0
2021-06-08 12:00:00,36.09,36.17,36.04,36.13,187559.0,33.1981,33.2717,33.1521,33.2349,187559.0
2021-06-08 12:10:00,36.12,36.19,36.08,36.1,72493.0,33.2257,33.2901,33.1889,33.2073,72493.0
2021-06-08 12:20:00,36.11,36.15,36.02,36.15,156498.0,33.2165,33.2533,33.1337,33.2533,156498.0
2021-06-08 12:30:00,36.14,36.16,36.09,36.15,155506.0,33.2441,33.2625,33.1981,33.2533,155506.0
2021-06-08 12:40:00,36.15,36.17,36.02,36.1,191345.0,33.2533,33.2717,33.1337,33.2073,191345.0
2021-06-08 12:50:00,36.1,36.1,36.01,36.09,123687.0,33.2073,33.2073,33.1245,33.1981,123687.0
2021-06-08 13:00:00,36.09,36.14,36.06,36.09,83566.0,33.1981,33.2441,33.1705,33.1981,83566.0
2021-06-08 13:10:00,36.09,36.12,36.05,36.05,109842.0,33.1981,33.2257,33.1613,33.1613,109842.0
2021-06-08 13:20:00,36.06,36.09,35.99,36.0,158623.0,33.1705,33.1981,33.1061,33.1153,158623.0
2021-06-08 13:30:00,36.0,36.07,35.98,36.02,104811.0,33.1153,33.1797,33.0969,33.1337,104811.0
2021-06-08 13:40:00,36.02,36.1,36.01,36.05,214128.0,33.1337,33.2073,33.1245,33.1613,214128.0
2021-06-08 13:50:00,36.05,36.05,35.94,36.0,111609.0,33.1613,33.1613,33.0601,33.1153,111609.0
2021-06-08 14:00:00,36.0,36.02,35.92,35.93,146936.0,33.1153,33.1337,33.0417,33.0509,146936.0
2021-06-08 14:10:00,35.92,35.95,35.89,35.91,103120.0,33.0417,33.0693,33.0141,33.0325,103120.0
2021-06-08 14:20:00,35.91,35.96,35.89,35.95,131762.0,33.0325,33.0785,33.0141,33.0693,131762.0
2021-06-08 14:30:00,35.95,35.96,35.86,35.89,110375.0,33.0693,33.0785,32.9865,33.0141,110375.0
2021-06-08 14:40:00,35.89,35.89,35.85,35.88,450915.0,33.0141,33.0141,32.9773,33.0049,450915.0
2021-06-08 14:50:00,35.87,35.91,35.85,35.9,296642.0,32.9957,33.0325,32.9773,33.0233,296642.0
2021-06-08 15:00:00,35.9,35.91,35.85,35.89,251884.0,33.0233,33.0325,32.9773,33.0141,251884.0
2021-06-08 15:10:00,35.9,35.98,35.89,35.97,205338.0,33.0233,33.0969,33.0141,33.0877,205338.0
2021-06-08 15:20:00,35.97,35.97,35.87,35.88,218968.0,33.0877,33.0877,32.9957,33.0049,218968.0
2021-06-08 15:30:00,35.87,35.94,35.86,35.94,235066.0,32.9957,33.0601,32.9865,33.0601,235066.0
2021-06-08 15:40:00,35.94,35.94,35.85,35.87,379887.0,33.0601,33.0601,32.9773,32.9957,379887.0
2021-06-08 15:50:00,35.87,35.95,35.85,35.9,966553.0,32.9957,33.0693,32.9773,33.0233,966553.0
2021-06-09 09:30:00,35.91,36.09,35.69,35.7,258917.0,33.0325,33.1981,32.8301,32.8393,258917.0
2021-06-09 09:40:00,35.68,35.87,35.51,35.75,306612.0,32.8209,32.9957,32.6646,32.8853,306612.0
2021-06-09 09:50:00,35.69,35.85,35.62,35.79,122101.0,32.8301,32.9773,32.7658,32.9221,122101.0
2021-06-09 10:00:00,35.79,36.12,35.75,36.08,201589.0,32.9221,33.2257,32.8853,33.1889,201589.0
2021-06-09 10:10:00,36.08,36.14,35.87,35.88,193619.0,33.1889,33.2441,32.9957,33.0049,193619.0
2021-06-09 10:20:00,35.89,35.93,35.83,35.85,141435.0,33.0141,33.0509,32.9589,32.9773,141435.0
2021-06-09 10:30:00,35.86,35.9,35.74,35.8,165370.0,32.9865,33.0233,32.8761,32.9313,165370.0
2021-06-09 10:40:00,35.81,35.86,35.75,35.84,170432.0,32.9405,32.9865,32.8853,32.9681,170432.0
2021-06-09 10:50:00,35.84,35.9,35.77,35.77,122161.0,32.9681,33.0233,32.9037,32.9037,122161.0
2021-06-09 11:00:00,35.77,35.89,35.76,35.89,153332.0,32.9037,33.0141,32.8945,33.0141,153332.0
2021-06-09 11:10:00,35.88,35.92,35.82,35.86,86122.0,33.0049,33.0417,32.9497,32.9865,86122.0
2021-06-09 11:20:00,35.86,35.86,35.71,35.77,307825.0,32.9865,32.9865,32.8485,32.9037,307825.0
2021-06-09 11:30:00,35.77,35.79,35.69,35.72,76715.0,32.9037,32.9221,32.8301,32.8577,76715.0
2021-06-09 11:40:00,35.72,35.8,35.68,35.75,73859.0,32.8577,32.9313,32.8209,32.8853,73859.0
2021-06-09 11:50:00,35.74,35.78,35.7,35.71,109417.0,32.8761,32.9129,32.8393,32.8485,109417.0
2021-06-09 12:00:00,35.7,35.75,35.68,35.72,95254.0,32.8393,32.8853,32.8209,32.8577,95254.0
2021-06-09 12:10:00,35.72,35.76,35.68,35.72,50708.0,32.8577,32.8945,32.8209,32.8577,50708.0
2021-06-09 12:20:00,35.71,35.82,35.71,35.74,105623.0,32.8485,32.9497,32.8485,32.8761,105623.0
2021-06-09 12:30:00,35.75,35.79,35.71,35.73,124723.0,32.8853,32.9221,32.8485,32.8669,124723.0
2021-06-09 12:40:00,35.73,35.8,35.73,35.77,102907.0,32.8669,32.9313,32.8669,32.9037,102907.0
2021-06-09 12:50:00,35.76,35.79,35.74,35.75,71938.0,32.8945,32.9221,32.8761,32.8853,71938.0
2021-06-09 13:00:00,35.75,35.79,35.73,35.75,62151.0,32.8853,32.9221,32.8669,32.8853,62151.0
2021-06-09 13:10:00,35.74,35.8,35.74,35.77,57944.0,32.8761,32.9313,32.8761,32.9037,57944.0
2021-06-09 13:20:00,35.77,35.78,35.71,35.74,80642.0,32.9037,32.9129,32.8485,32.8761,80642.0
2021-06-09 13:30:00,35.73,35.78,35.7,35.73,133074.0,32.8669,32.9129,32.8393,32.8669,133074.0
2021-06-09 13:40:00,35.74,35.75,35.7,35.72,45420.0,32.8761,32.8853,32.8393,32.8577,45420.0
2021-06-09 13:50:00,35.71,35.74,35.7,35.73,53069.0,32.8485,32.8761,32.8393,32.8669,53069.0
2021-06-09 14:00:00,35.74,35.79,35.72,35.74,80318.0,32.8761,32.9221,32.8577,32.8761,80318.0
2021-06-09 14:10:00,35.73,35.84,35.73,35.78,91276.0,32.8669,32.9681,32.8669,32.9129,91276.0
2021-06-09 14:20:00,35.78,35.84,35.77,35.84,71266.0,32.9129,32.9681,32.9037,32.9681,71266.0
2021-06-09 14:30:00,35.83,35.83,35.76,35.79,101872.0,32.9589,32.9589,32.8945,32.9221,101872.0
2021-06-09 14:40:00,35.78,35.8,35.72,35.74,82090.0,32.9129,32.9313,32.8577,32.8761,82090.0
2021-06-09 14:50:00,35.74,35.76,35.69,35.7,115460.0,32.8761,32.8945,32.8301,32.8393,115460.0
2021-06-09 15:00:00,35.7,35.74,35.61,35.62,137536.0,32.8393,32.8761,32.7566,32.7658,137536.0
2021-06-09 15:10:00,35.62,35.67,35.49,35.52,261144.0,32.7658,32.8117,32.6462,32.6738,261144.0
2021-06-09 15:20:00,35.52,35.63,35.5,35.6,427083.0,32.6738,32.7749,32.6554,32.7474,427083.0
2021-06-09 15:30:00,35.61,35.7,35.59,35.69,525284.0,32.7566,32.8393,32.7382,32.8301,525284.0
2021-06-09 15:40:00,35.7,35.73,35.6,35.64,331269.0,32.8393,32.8669,32.7474,32.7841,331269.0
2021-06-09 15:50:00,35.64,35.88,35.63,35.75,1956932.0,32.7841,33.0049,32.7749,32.8853,1956932.0
2021-06-10 09:30:00,36.16,36.23,35.88,35.9,653249.0,33.2625,33.3269,33.0049,33.0233,653249.0
2021-06-10 09:40:00,35.9,36.08,35.83,35.87,231005.0,33.0233,33.1889,32.9589,32.9957,231005.0
2021-06-10 09:50:00,35.88,35.96,35.75,35.79,228273.0,33.0049,33.0785,32.8853,32.9221,228273.0
2021-06-10 10:00:00,35.79,35.79,35.61,35.66,301066.0,32.9221,32.9221,32.7566,32.8025,301066.0
2021-06-10 10:10:00,35.66,35.69,35.51,35.52,216913.0,32.8025,32.8301,32.6646,32.6738,216913.0
2021-06-10 10:20:00,35.53,35.56,35.45,35.54,205258.0,32.683,32.7106,32.6094,32.6922,205258.0
2021-06-10 10:30:00,35.55,35.56,35.36,35.45,213471.0,32.7014,32.7106,32.5266,32.6094,213471.0
2021-06-10 10:40:00,35.44,35.46,35.3,35.31,379453.0,32.6002,32.6186,32.4714,32.4806,379453.0
2021-06-10 10:50:00,35.31,35.37,35.21,35.3,240248.0,32.4806,32.5358,32.3886,32.4714,240248.0
2021-06-10 11:00:00,35.3,35.5,35.29,35.49,247279.0,32.4714,32.6554,32.4622,32.6462,247279.0
2021-06-10 11:10:00,35.48,35.53,35.4,35.42,118683.0,32.637,32.683,32.5634,32.5818,118683.0
2021-06-10 11:20:00,35.41,35.46,35.36,35.4,101560.0,32.5726,32.6186,32.5266,32.5634,101560.0
2021-06-10 11:30:00,35.4,35.45,35.35,35.43,78858.0,32.5634,32.6094,32.5174,32.591,78858.0
2021-06-10 11:40:00,35.43,35.45,35.38,35.41,81424.0,32.591,32.6094,32.545,32.5726,81424.0
2021-06-10 11:50:00,35.42,35.47,35.4,35.41,86204.0,32.5818,32.6278,32.5634,32.5726,86204.0
2021-06-10 12:00:00,35.41,35.43,35.02,35.07,372390.0,32.5726,32.591,32.2138,32.2598,372390.0
2021-06-10 12:10:00,35.07,35.25,34.74,35.15,736910.0,32.2598,32.4254,31.9563,32.3334,736910.0
2021-06-10 12:20:00,35.14,35.21,35.03,35.18,154951.0,32.3242,32.3886,32.223,32.361,154951.0
2021-06-10 12:30:00,35.18,35.32,35.16,35.32,112783.0,32.361,32.4898,32.3426,32.4898,112783.0
2021-06-10 12:40:00,35.31,35.31,35.21,35.22,86511.0,32.4806,32.4806,32.3886,32.3978,86511.0
2021-06-10 12:50:00,35.22,35.4,35.16,35.4,772886.0,32.3978,32.5634,32.3426,32.5634,772886.0
2021-06-10 13:00:00,35.4,35.4,35.25,35.26,520735.0,32.5634,32.5634,32.4254,32.4346,520735.0
2021-06-10 13:10:00,35.27,35.3,35.18,35.2,182263.0,32.4438,32.4714,32.361,32.3794,182263.0
2021-06-10 13:20:00,35.2,35.24,35.11,35.13,98546.0,32.3794,32.4162,32.2966,32.315,98546.0
2021-06-10 13:30:00,35.12,35.13,35.05,35.06,197675.0,32.3058,32.315,32.2414,32.2506,197675.0
2021-06-10 13:40:00,35.05,35.11,35.05,35.08,136628.0,32.2414,32.2966,32.2414,32.269,136628.0
2021-06-10 13:50:00,35.09,35.16,35.07,35.11,112447.0,32.2782,32.3426,32.2598,32.2966,112447.0
2021-06-10 14:00:00,35.1,35.21,35.09,35.19,240648.0,32.2874,32.3886,32.2782,32.3702,240648.0
2021-06-10 14:10:00,35.18,35.2,35.13,35.16,241377.0,32.361,32.3794,32.315,32.3426,241377.0
2021-06-10 14:20:00,35.17,35.19,35.09,35.11,253168.0,32.3518,32.3702,32.2782,32.2966,253168.0
2021-06-10 14:30:00,35.11,35.2,35.07,35.2,212046.0,32.2966,32.3794,32.2598,32.3794,212046.0
2021-06-10 14:40:00,35.2,35.24,35.16,35.23,154626.0,32.3794,32.4162,32.3426,32.407,154626.0
2021-06-10 14:50:00,35.23,35.27,35.21,35.22,117244.0,32.407,32.4438,32.3886,32.3978,117244.0
2021-06-10 15:00:00,35.23,35.24,35.15,35.16,164927.0,32.407,32.4162,32.3334,32.3426,164927.0
2021-06-10 15:10:00,35.16,35.17,35.1,35.1,140434.0,32.3426,32.3518,32.2874,32.2874,140434.0
2021-06-10 15:20:00,35.11,35.11,35.05,35.05,166779.0,32.2966,32.2966,32.2414,32.2414,166779.0
2021-06-10 15:30:00,35.05,35.1,35.03,35.07,272225.0,32.2414,32.2874,32.223,32.2598,272225.0
2021-06-10 15:40:00,35.07,35.09,34.98,34.98,314055.0,32.2598,32.2782,32.177,32.177,314055.0
2021-06-10 15:50:00,34.98,35.04,34.92,34.94,524486.0,32.177,32.2322,32.1218,32.1402,524486.0
2021-06-11 09:30:00,35.38,35.66,35.25,35.33,438921.0,32.545,32.8025,32.4254,32.499,438921.0
2021-06-11 09:40:00,35.32,35.42,35.08,35.08,408346.0,32.4898,32.5818,32.269,32.269,408346.0
2021-06-11 09:50:00,35.09,35.2,35.03,35.12,161273.0,32.2782,32.3794,32.223,32.3058,161273.0
2021-06-11 10:00:00,35.13,35.14,34.99,35.01,97093.0,32.315,32.3242,32.1862,32.2046,97093.0
2021-06-11 10:10:00,35.02,35.04,34.92,34.96,121106.0,32.2138,32.2322,32.1218,32.1586,121106.0
2021-06-11 10:20:00,34.96,35.09,34.89,35.04,123037.0,32.1586,32.2782,32.0942,32.2322,123037.0
2021-06-11 10:30:00,35.03,35.18,34.99,35.17,140112.0,32.223,32.361,32.1862,32.3518,140112.0
2021-06-11 10:40:00,35.17,35.3,35.12,35.23,168399.0,32.3518,32.4714,32.3058,32.407,168399.0
2021-06-11 10:50:00,35.22,35.31,35.21,35.22,166417.0,32.3978,32.4806,32.3886,32.3978,166417.0
2021-06-11 11:00:00,35.23,35.27,35.1,35.16,89368.0,32.407,32.4438,32.2874,32.3426,89368.0
2021-06-11 11:10:00,35.16,35.17,35.04,35.04,77519.0,32.3426,32.3518,32.2322,32.2322,77519.0
2021-06-11 11:20:00,35.05,35.18,35.03,35.16,123775.0,32.2414,32.361,32.223,32.3426,123775.0
2021-06-11 11:30:00,35.17,35.2,35.1,35.12,112406.0,32.3518,32.3794,32.2874,32.3058,112406.0
2021-06-11 11:40:00,35.12,35.12,35.06,35.06,61259.0,32.3058,32.3058,32.2506,32.2506,61259.0
2021-06-11 11:50:00,35.06,35.07,35.01,35.02,94860.0,32.2506,32.2598,32.2046,32.2138,94860.0
2021-06-11 12:00:00,35.02,35.05,34.95,34.98,117868.0,32.2138,32.2414,32.1494,32.177,117868.0
2021-06-11 12:10:00,34.98,35.04,34.96,35.02,98090.0,32.177,32.2322,32.1586,32.2138,98090.0
2021-06-11 12:20:00,35.03,35.08,35.01,35.05,67225.0,32.223,32.269,32.2046,32.2414,67225.0
2021-06-11 12:30:00,35.05,35.08,35.0,35.02,145674.0,32.2414,32.269,32.1954,32.2138,145674.0
2021-06-11 12:40:00,35.02,35.04,34.99,35.01,107271.0,32.2138,32.2322,32.1862,32.2046,107271.0
2021-06-11 12:50:00,35.0,35.03,34.98,35.0,90463.0,32.1954,32.223,32.177,32.1954,90463.0
2021-06-11 13:00:00,35.0,35.06,34.99,35.04,79642.0,32.1954,32.2506,32.1862,32.2322,79642.0
2021-06-11 13:10:00,35.03,35.04,34.99,34.99,72400.0,32.223,32.2322,32.1862,32.1862,72400.0
2021-06-11 13:20:00,35.0,35.02,34.96,34.96,98970.0,32.1954,32.2138,32.1586,32.1586,98970.0
2021-06-11 13:30:00,34.97,35.01,34.95,34.97,110441.0,32.1678,32.2046,32.1494,32.1678,110441.0
2021-06-11 13:40:00,34.97,34.99,34.95,34.98,43353.0,32.1678,32.1862,32.1494,32.177,43353.0
2021-06-11 13:50:00,34.98,35.01,34.97,34.99,34678.0,32.177,32.2046,32.1678,32.1862,34678.0
2021-06-11 14:00:00,34.98,35.02,34.94,34.95,85881.0,32.177,32.2138,32.1402,32.1494,85881.0
2021-06-11 14:10:00,34.95,34.99,34.92,34.93,100818.0,32.1494,32.1862,32.1218,32.131,100818.0
2021-06-11 14:20:00,34.93,34.96,34.87,34.95,122087.0,32.131,32.1586,32.0758,32.1494,122087.0
2021-06-11 14:30:00,34.94,35.0,34.92,35.0,99791.0,32.1402,32.1954,32.1218,32.1954,99791.0
2021-06-11 14:40:00,34.99,35.01,34.95,35.01,103162.0,32.1862,32.2046,32.1494,32.2046,103162.0
2021-06-11 14:50:00,35.01,35.09,34.98,35.08,84123.0,32.2046,32.2782,32.177,32.269,84123.0
2021-06-11 15:00:00,35.08,35.14,35.08,35.12,139872.0,32.269,32.3242,32.269,32.3058,139872.0
2021-06-11 15:10:00,35.12,35.14,35.03,35.04,141962.0,32.3058,32.3242,32.223,32.2322,141962.0
2021-06-11 15:20:00,35.04,35.04,34.93,34.93,186442.0,32.2322,32.2322,32.131,32.131,186442.0
2021-06-11 15:30:00,34.93,34.97,34.87,34.89,175132.0,32.131,32.1678,32.0758,32.0942,175132.0
2021-06-11 15:40:00,34.89,34.9,34.76,34.82,374081.0,32.0942,32.1034,31.9747,32.0299,374081.0
2021-06-11 15:50:00,34.82,34.91,34.79,34.9,536743.0,32.0299,32.1126,32.0023,32.1034,536743.0
2021-06-14 09:30:00,34.87,35.17,34.78,34.78,514359.0,32.0758,32.3518,31.9931,31.9931,514359.0
2021-06-14 09:40:00,34.78,34.82,34.65,34.65,455306.0,31.9931,32.0299,31.8735,31.8735,455306.0
2021-06-14 09:50:00,34.65,34.65,34.4,34.59,335664.0,31.8735,31.8735,31.6435,31.8183,335664.0
2021-06-14 10:00:00,34.59,34.63,34.47,34.56,132390.0,31.8183,31.8551,31.7079,31.7907,132390.0
2021-06-14 10:10:00,34.58,34.67,34.54,34.65,116326.0,31.8091,31.8919,31.7723,31.8735,116326.0
2021-06-14 10:20:00,34.64,34.74,34.63,34.7,199165.0,31.8643,31.9563,31.8551,31.9195,199165.0
2021-06-14 10:30:00,34.7,34.82,34.67,34.74,143206.0,31.9195,32.0299,31.8919,31.9563,143206.0
2021-06-14 10:40:00,34.73,34.73,34.52,34.59,172518.0,31.9471,31.9471,31.7539,31.8183,172518.0
2021-06-14 10:50:00,34.59,34.62,34.53,34.53,162859.0,31.8183,31.8459,31.7631,31.7631,162859.0
2021-06-14 11:00:00,34.53,34.62,34.51,34.54,131748.0,31.7631,31.8459,31.7447,31.7723,131748.0
2021-06-14 11:10:00,34.54,34.57,34.41,34.43,139600.0,31.7723,31.7999,31.6527,31.6711,139600.0
2021-06-14 11:20:00,34.42,34.5,34.41,34.48,141750.0,31.6619,31.7355,31.6527,31.7171,141750.0
2021-06-14 11:30:00,34.48,34.48,34.36,34.37,151292.0,31.7171,31.7171,31.6067,31.6159,151292.0
2021-06-14 11:40:00,34.37,34.43,34.35,34.4,95350.0,31.6159,31.6711,31.5975,31.6435,95350.0
2021-06-14 11:50:00,34.39,34.39,34.3,34.31,78830.0,31.6343,31.6343,31.5515,31.5607,78830.0
2021-06-14 12:00:00,34.32,34.34,34.26,34.29,105679.0,31.5699,31.5883,31.5147,31.5423,105679.0
2021-06-14 12:10:00,34.28,34.35,34.28,34.32,137502.0,31.5331,31.5975,31.5331,31.5699,137502.0
2021-06-14 12:20:00,34.32,34.32,34.14,34.14,95831.0,31.5699,31.5699,31.4043,31.4043,95831.0
2021-06-14 12:30:00,34.14,34.19,34.08,34.1,168601.0,31.4043,31.4503,31.3492,31.3675,168601.0
2021-06-14 12:40:00,34.11,34.17,34.1,34.1,140587.0,31.3767,31.4319,31.3675,31.3675,140587.0
2021-06-14 12:50:00,34.1,34.19,34.07,34.12,194550.0,31.3675,31.4503,31.34,31.3859,194550.0
2021-06-14 13:00:00,34.12,34.15,34.02,34.08,236158.0,31.3859,31.4135,31.294,31.3492,236158.0
2021-06-14 13:10:00,34.08,34.15,34.03,34.11,135234.0,31.3492,31.4135,31.3032,31.3767,135234.0
2021-06-14 13:20:00,34.11,34.12,34.02,34.03,140968.0,31.3767,31.3859,31.294,31.3032,140968.0
2021-06-14 13:30:00,34.03,34.07,33.98,34.0,184189.0,31.3032,31.34,31.2572,31.2756,184189.0
2021-06-14 13:40:00,33.99,34.05,33.93,33.97,138913.0,31.2664,31.3216,31.2112,31.248,138913.0
2021-06-14 13:50:00,33.97,33.97,33.87,33.87,130712.0,31.248,31.248,31.156,31.156,130712.0
2021-06-14 14:00:00,33.87,33.91,33.85,33.89,212051.0,31.156,31.1928,31.1376,31.1744,212051.0
2021-06-14 14:10:00,33.88,33.91,33.85,33.87,137537.0,31.1652,31.1928,31.1376,31.156,137537.0
2021-06-14 14:20:00,33.86,33.9,33.81,33.86,172580.0,31.1468,31.1836,31.1008,31.1468,172580.0
2021-06-14 14:30:00,33.86,33.91,33.84,33.9,132892.0,31.1468,31.1928,31.1284,31.1836,132892.0
2021-06-14 14:40:00,33.9,33.98,33.88,33.96,132378.0,31.1836,31.2572,31.1652,31.2388,132378.0
2021-06-14 14:50:00,33.96,33.97,33.83,33.87,209737.0,31.2388,31.248,31.1192,31.156,209737.0
2021-06-14 15:00:00,33.86,33.9,33.82,33.86,327191.0,31.1468,31.1836,31.11,31.1468,327191.0
2021-06-14 15:10:00,33.86,33.94,33.84,33.91,417560.0,31.1468,31.2204,31.1284,31.1928,417560.0
2021-06-14 15:20:00,33.91,33.93,33.83,33.87,217182.0,31.1928,31.2112,31.1192,31.156,217182.0
2021-06-14 15:30:00,33.87,33.88,33.75,33.84,521948.0,31.156,31.1652,31.0456,31.1284,521948.0
2021-06-14 15:40:00,33.84,33.9,33.83,33.88,290277.0,31.1284,31.1836,31.1192,31.1652,290277.0
2021-06-14 15:50:00,33.88,34.06,33.87,34.06,907416.0,31.1652,31.3308,31.156,31.3308,907416.0
2021-06-15 09:30:00,34.06,34.27,34.0,34.12,786090.0,31.3308,31.5239,31.2756,31.3859,786090.0
2021-06-15 09:40:00,34.12,34.4,34.11,34.39,225022.0,31.3859,31.6435,31.3767,31.6343,225022.0
2021-06-15 09:50:00,34.4,34.49,34.24,34.45,186855.0,31.6435,31.7263,31.4963,31.6895,186855.0
2021-06-15 10:00:00,34.45,34.68,34.45,34.67,339550.0,31.6895,31.9011,31.6895,31.8919,339550.0
2021-06-15 10:10:00,34.66,34.72,34.39,34.5,224036.0,31.8827,31.9379,31.6343,31.7355,224036.0
2021-06-15 10:20:00,34.5,34.55,34.28,34.32,142565.0,31.7355,31.7815,31.5331,31.5699,142565.0
2021-06-15 10:30:00,34.32,34.35,34.26,34.35,218598.0,31.5699,31.5975,31.5147,31.5975,218598.0
2021-06-15 10:40:00,34.35,34.36,34.19,34.25,157687.0,31.5975,31.6067,31.4503,31.5055,157687.0
2021-06-15 10:50:00,34.26,34.27,34.2,34.21,87880.0,31.5147,31.5239,31.4595,31.4687,87880.0
2021-06-15 11:00:00,34.21,34.24,34.16,34.2,109906.0,31.4687,31.4963,31.4227,31.4595,109906.0
2021-06-15 11:10:00,34.2,34.25,34.18,34.23,75658.0,31.4595,31.5055,31.4411,31.4871,75658.0
2021-06-15 11:20:00,34.22,34.23,34.16,34.16,87478.0,31.4779,31.4871,31.4227,31.4227,87478.0
2021-06-15 11:30:00,34.17,34.22,34.05,34.11,136429.0,31.4319,31.4779,31.3216,31.3767,136429.0
2021-06-15 11:40:00,34.11,34.18,34.08,34.13,128457.0,31.3767,31.4411,31.3492,31.3951,128457.0
2021-06-15 11:50:00,34.13,34.13,34.04,34.04,67069.0,31.3951,31.3951,31.3124,31.3124,67069.0
2021-06-15 12:00:00,34.05,34.22,34.04,34.2,99376.0,31.3216,31.4779,31.3124,31.4595,99376.0
2021-06-15 12:10:00,34.2,34.27,34.19,34.26,81160.0,31.4595,31.5239,31.4503,31.5147,81160.0
2021-06-15 12:20:00,34.25,34.35,34.24,34.3,116229.0,31.5055,31.5975,31.4963,31.5515,116229.0
2021-06-15 12:30:00,34.29,34.33,34.26,34.26,140380.0,31.5423,31.5791,31.5147,31.5147,140380.0
2021-06-15 12:40:00,34.26,34.28,34.22,34.26,64532.0,31.5147,31.5331,31.4779,31.5147,64532.0
2021-06-15 12:50:00,34.25,34.3,34.22,34.29,81661.0,31.5055,31.5515,31.4779,31.5423,81661.0
2021-06-15 13:00:00,34.29,34.34,34.23,34.24,174099.0,31.5423,31.5883,31.4871,31.4963,174099.0
2021-06-15 13:10:00,34.23,34.26,34.2,34.2,82933.0,31.4871,31.5147,31.4595,31.4595,82933.0
2021-06-15 13:20:00,34.2,34.25,34.19,34.23,102652.0,31.4595,31.5055,31.4503,31.4871,102652.0
2021-06-15 13:30:00,34.23,34.28,34.23,34.26,87706.0,31.4871,31.5331,31.4871,31.5147,87706.0
2021-06-15 13:40:00,34.26,34.31,34.21,34.23,126003.0,31.5147,31.5607,31.4687,31.4871,126003.0
2021-06-15 13:50:00,34.22,34.27,34.2,34.23,108668.0,31.4779,31.5239,31.4595,31.4871,108668.0
2021-06-15 14:00:00,34.23,34.28,34.19,34.2,123872.0,31.4871,31.5331,31.4503,31.4595,123872.0
2021-06-15 14:10:00,34.2,34.23,34.18,34.21,111661.0,31.4595,31.4871,31.4411,31.4687,111661.0
2021-06-15 14:20:00,34.2,34.29,34.17,34.27,118854.0,31.4595,31.5423,31.4319,31.5239,118854.0
2021-06-15 14:30:00,34.27,34.27,34.16,34.18,156250.0,31.5239,31.5239,31.4227,31.4411,156250.0
2021-06-15 14:40:00,34.18,34.2,34.16,34.2,116887.0,31.4411,31.4595,31.4227,31.4595,116887.0
2021-06-15 14:50:00,34.19,34.21,34.16,34.18,173469.0,31.4503,31.4687,31.4227,31.4411,173469.0
2021-06-15 15:00:00,34.17,34.2,34.1,34.11,271631.0,31.4319,31.4595,31.3675,31.3767,271631.0
2021-06-15 15:10:00,34.11,34.14,34.09,34.14,187975.0,31.3767,31.4043,31.3584,31.4043,187975.0
2021-06-15 15:20:00,34.13,34.18,34.12,34.16,448173.0,31.3951,31.4411,31.3859,31.4227,448173.0
2021-06-15 15:30:00,34.16,34.16,34.07,34.09,430482.0,31.4227,31.4227,31.34,31.3584,430482.0
2021-06-15 15:40:00,34.09,34.19,34.08,34.15,567974.0,31.3584,31.4503,31.3492,31.4135,567974.0
2021-06-15 15:50:00,34.16,34.22,34.13,34.19,996017.0,31.4227,31.4779,31.3951,31.4503,996017.0
2021-06-16 09:30:00,33.85,33.95,33.67,33.69,360384.0,31.1376,31.2296,30.972,30.9904,360384.0
2021-06-16 09:40:00,33.68,33.81,33.66,33.7,211196.0,30.9812,31.1008,30.9628,30.9996,211196.0
2021-06-16 09:50:00,33.7,33.77,33.62,33.66,203356.0,30.9996,31.064,30.926,30.9628,203356.0
2021-06-16 10:00:00,33.67,33.7,33.53,33.57,234779.0,30.972,30.9996,30.8432,30.88,234779.0
2021-06-16 10:10:00,33.57,33.71,33.56,33.62,196380.0,30.88,31.0088,30.8708,30.926,196380.0
2021-06-16 10:20:00,33.61,33.71,33.6,33.62,167102.0,30.9168,31.0088,30.9076,30.926,167102.0
2021-06-16 10:30:00,33.62,33.82,33.61,33.8,240520.0,30.926,31.11,30.9168,31.0916,240520.0
2021-06-16 10:40:00,33.81,34.08,33.81,34.07,261019.0,31.1008,31.3492,31.1008,31.34,261019.0
2021-06-16 10:50:00,34.07,34.07,33.85,33.93,163058.0,31.34,31.34,31.1376,31.2112,163058.0
2021-06-16 11:00:00,33.93,34.09,33.92,34.08,152979.0,31.2112,31.3584,31.202,31.3492,152979.0
2021-06-16 11:10:00,34.08,34.14,34.02,34.02,120997.0,31.3492,31.4043,31.294,31.294,120997.0
2021-06-16 11:20:00,34.03,34.15,34.02,34.12,158398.0,31.3032,31.4135,31.294,31.3859,158398.0
2021-06-16 11:30:00,34.12,34.39,34.09,34.33,249712.0,31.3859,31.6343,31.3584,31.5791,249712.0
2021-06-16 11:40:00,34.34,34.34,34.24,34.31,204000.0,31.5883,31.5883,31.4963,31.5607,204000.0
2021-06-16 11:50:00,34.32,34.66,34.29,34.51,1045006.0,31.5699,31.8827,31.5423,31.7447,1045006.0
2021-06-16 12:00:00,34.5,34.57,34.42,34.43,226773.0,31.7355,31.7999,31.6619,31.6711,226773.0
2021-06-16 12:10:00,34.43,34.43,34.17,34.17,215677.0,31.6711,31.6711,31.4319,31.4319,215677.0
2021-06-16 12:20:00,34.16,34.18,34.07,34.09,185615.0,31.4227,31.4411,31.34,31.3584,185615.0
2021-06-16 12:30:00,34.09,34.1,34.0,34.01,124970.0,31.3584,31.3675,31.2756,31.2848,124970.0
2021-06-16 12:40:00,34.01,34.03,33.96,33.97,90470.0,31.2848,31.3032,31.2388,31.248,90470.0
2021-06-16 12:50:00,33.97,33.99,33.91,33.94,131998.0,31.248,31.2664,31.1928,31.2204,131998.0
2021-06-16 13:00:00,33.93,33.94,33.79,33.8,101466.0,31.2112,31.2204,31.0824,31.0916,101466.0
2021-06-16 13:10:00,33.8,33.88,33.79,33.8,79628.0,31.0916,31.1652,31.0824,31.0916,79628.0
2021-06-16 13:20:00,33.8,33.88,33.79,33.84,191980.0,31.0916,31.1652,31.0824,31.1284,191980.0
2021-06-16 13:30:00,33.84,33.92,33.84,33.92,115359.0,31.1284,31.202,31.1284,31.202,115359.0
2021-06-16 13:40:00,33.92,33.93,33.82,33.82,132269.0,31.202,31.2112,31.11,31.11,132269.0
2021-06-16 13:50:00,33.83,33.95,33.77,33.91,151850.0,31.1192,31.2296,31.064,31.1928,151850.0
2021-06-16 14:00:00,33.9,34.0,33.54,33.97,311423.0,31.1836,31.2756,30.8524,31.248,311423.0
2021-06-16 14:10:00,33.96,34.13,33.82,33.86,285821.0,31.2388,31.3951,31.11,31.1468,285821.0
2021-06-16 14:20:00,33.86,34.13,33.82,34.08,252376.0,31.1468,31.3951,31.11,31.3492,252376.0
2021-06-16 14:30:00,34.08,34.2,33.93,34.08,205256.0,31.3492,31.4595,31.2112,31.3492,205256.0
2021-06-16 14:40:00,34.08,34.08,33.82,33.84,196951.0,31.3492,31.3492,31.11,31.1284,196951.0
2021-06-16 14:50:00,33.85,33.98,33.83,33.94,153887.0,31.1376,31.2572,31.1192,31.2204,153887.0
2021-06-16 15:00:00,33.94,34.0,33.89,33.98,276836.0,31.2204,31.2756,31.1744,31.2572,276836.0
2021-06-16 15:10:00,33.99,34.2,33.99,34.2,204526.0,31.2664,31.4595,31.2664,31.4595,204526.0
2021-06-16 15:20:00,34.2,34.27,34.15,34.15,212844.0,31.4595,31.5239,31.4135,31.4135,212844.0
2021-06-16 15:30:00,34.16,34.18,34.08,34.13,200196.0,31.4227,31.4411,31.3492,31.3951,200196.0
2021-06-16 15:40:00,34.12,34.15,34.05,34.09,316199.0,31.3859,31.4135,31.3216,31.3584,316199.0
2021-06-16 15:50:00,34.08,34.14,34.03,34.05,898431.0,31.3492,31.4043,31.3032,31.3216,898431.0
2021-06-17 09:30:00,33.97,34.26,33.89,34.23,365533.0,31.248,31.5147,31.1744,31.4871,365533.0
2021-06-17 09:40:00,34.23,34.23,33.76,33.76,188732.0,31.4871,31.4871,31.0548,31.0548,188732.0
2021-06-17 09:50:00,33.76,33.83,33.63,33.71,227413.0,31.0548,31.1192,30.9352,31.0088,227413.0
2021-06-17 10:00:00,33.7,33.78,33.42,33.49,422115.0,30.9996,31.0732,30.742,30.8064,422115.0
2021-06-17 10:10:00,33.49,33.57,33.41,33.49,153944.0,30.8064,30.88,30.7328,30.8064,153944.0
2021-06-17 10:20:00,33.49,33.5,33.29,33.32,274953.0,30.8064,30.8156,30.6225,30.6501,274953.0
2021-06-17 10:30:00,33.32,33.39,33.2,33.21,231100.0,30.6501,30.7144,30.5397,30.5489,231100.0
2021-06-17 10:40:00,33.21,33.27,33.06,33.08,226259.0,30.5489,30.6041,30.4109,30.4293,226259.0
2021-06-17 10:50:00,33.07,33.14,32.92,32.96,294360.0,30.4201,30.4845,30.2821,30.3189,294360.0
2021-06-17 11:00:00,32.95,32.96,32.59,32.64,316596.0,30.3097,30.3189,29.9785,30.0245,316596.0
2021-06-17 11:10:00,32.64,32.66,32.4,32.47,356968.0,30.0245,30.0429,29.8038,29.8682,356968.0
2021-06-17 11:20:00,32.47,32.6,32.41,32.55,377640.0,29.8682,29.9877,29.813,29.9418,377640.0
2021-06-17 11:30:00,32.55,32.63,32.42,32.5,396749.0,29.9418,30.0153,29.8222,29.8958,396749.0
2021-06-17 11:40:00,32.5,32.5,32.19,32.2,492763.0,29.8958,29.8958,29.6106,29.6198,492763.0
2021-06-17 11:50:00,32.19,32.21,31.92,31.98,618218.0,29.6106,29.629,29.3622,29.4174,618218.0
2021-06-17 12:00:00,31.97,32.18,31.96,32.13,466677.0,29.4082,29.6014,29.399,29.5554,466677.0
2021-06-17 12:10:00,32.12,32.15,31.96,31.96,407190.0,29.5462,29.5738,29.399,29.399,407190.0
2021-06-17 12:20:00,31.97,32.12,31.89,32.02,355390.0,29.4082,29.5462,29.3346,29.4542,355390.0
2021-06-17 12:30:00,32.01,32.29,32.0,32.28,202352.0,29.445,29.7026,29.4358,29.6934,202352.0
2021-06-17 12:40:00,32.29,32.58,32.29,32.57,251996.0,29.7026,29.9693,29.7026,29.9601,251996.0
2021-06-17 12:50:00,32.56,32.64,32.51,32.58,291677.0,29.951,30.0245,29.905,29.9693,291677.0
2021-06-17 13:00:00,32.58,32.69,32.49,32.69,354747.0,29.9693,30.0705,29.8866,30.0705,354747.0
2021-06-17 13:10:00,32.69,32.69,32.55,32.63,114677.0,30.0705,30.0705,29.9418,30.0153,114677.0
2021-06-17 13:20:00,32.63,32.64,32.5,32.53,115465.0,30.0153,30.0245,29.8958,29.9234,115465.0
2021-06-17 13:30:00,32.54,32.64,32.53,32.6,276073.0,29.9326,30.0245,29.9234,29.9877,276073.0
2021-06-17 13:40:00,32.59,32.66,32.55,32.63,263409.0,29.9785,30.0429,29.9418,30.0153,263409.0
2021-06-17 13:50:00,32.63,32.64,32.55,32.61,209516.0,30.0153,30.0245,29.9418,29.9969,209516.0
2021-06-17 14:00:00,32.62,32.62,32.46,32.48,143196.0,30.0061,30.0061,29.859,29.8774,143196.0
2021-06-17 14:10:00,32.48,32.54,32.44,32.46,226966.0,29.8774,29.9326,29.8406,29.859,226966.0
2021-06-17 14:20:00,32.46,32.5,32.4,32.44,100737.0,29.859,29.8958,29.8038,29.8406,100737.0
2021-06-17 14:30:00,32.44,32.44,32.35,32.35,185814.0,29.8406,29.8406,29.7578,29.7578,185814.0
2021-06-17 14:40:00,32.36,32.38,32.24,32.28,215198.0,29.767,29.7854,29.6566,29.6934,215198.0
2021-06-17 14:50:00,32.29,32.29,32.17,32.19,284794.0,29.7026,29.7026,29.5922,29.6106,284794.0
2021-06-17 15:00:00,32.18,32.28,32.16,32.22,227172.0,29.6014,29.6934,29.583,29.6382,227172.0
2021-06-17 15:10:00,32.22,32.26,32.16,32.25,242986.0,29.6382,29.675,29.583,29.6658,242986.0
2021-06-17 15:20:00,32.25,32.36,32.21,32.3,242882.0,29.6658,29.767,29.629,29.7118,242882.0
2021-06-17 15:30:00,32.3,32.57,32.3,32.57,409133.0,29.7118,29.9601,29.7118,29.9601,409133.0
2021-06-17 15:40:00,32.57,32.58,32.42,32.45,403094.0,29.9601,29.9693,29.8222,29.8498,403094.0
2021-06-17 15:50:00,32.46,32.57,32.44,32.47,1271416.0,29.859,29.9601,29.8406,29.8682,1271416.0
2021-06-18 09:30:00,31.79,32.05,31.4,31.75,2865172.0,29.2427,29.4818,28.8839,29.2059,2865172.0
2021-06-18 09:40:00,31.75,31.99,31.71,31.97,345431.0,29.2059,29.4266,29.1691,29.4082,345431.0
2021-06-18 09:50:00,31.97,31.99,31.69,31.85,309896.0,29.4082,29.4266,29.1507,29.2978,309896.0
2021-06-18 10:00:00,31.85,32.07,31.8,31.84,330514.0,29.2978,29.5002,29.2518,29.2886,330514.0
2021-06-18 10:10:00,31.84,32.0,31.7,31.71,280575.0,29.2886,29.4358,29.1599,29.1691,280575.0
2021-06-18 10:20:00,31.71,31.78,31.61,31.67,241325.0,29.1691,29.2335,29.0771,29.1323,241325.0
2021-06-18 10:30:00,31.67,31.75,31.58,31.67,221673.0,29.1323,29.2059,29.0495,29.1323,221673.0
2021-06-18 10:40:00,31.66,31.73,31.54,31.72,240560.0,29.1231,29.1875,29.0127,29.1783,240560.0
2021-06-18 10:50:00,31.72,31.82,31.72,31.8,267607.0,29.1783,29.2702,29.1783,29.2518,267607.0
2021-06-18 11:00:00,31.81,31.92,31.75,31.91,238568.0,29.261,29.3622,29.2059,29.353,238568.0
2021-06-18 11:10:00,31.91,32.09,31.88,31.89,260248.0,29.353,29.5186,29.3254,29.3346,260248.0
2021-06-18 11:20:00,31.9,32.01,31.8,31.84,278298.0,29.3438,29.445,29.2518,29.2886,278298.0
2021-06-18 11:30:00,31.84,31.97,31.82,31.9,214558.0,29.2886,29.4082,29.2702,29.3438,214558.0
2021-06-18 11:40:00,31.9,31.93,31.8,31.82,183898.0,29.3438,29.3714,29.2518,29.2702,183898.0
2021-06-18 11:50:00,31.82,31.82,31.69,31.7,171472.0,29.2702,29.2702,29.1507,29.1599,171472.0
2021-06-18 12:00:00,31.69,31.73,31.62,31.7,274674.0,29.1507,29.1875,29.0863,29.1599,274674.0
2021-06-18 12:10:00,31.7,31.8,31.68,31.76,195380.0,29.1599,29.2518,29.1415,29.2151,195380.0
2021-06-18 12:20:00,31.76,31.77,31.66,31.67,154235.0,29.2151,29.2243,29.1231,29.1323,154235.0
2021-06-18 12:30:00,31.67,31.68,31.57,31.58,178392.0,29.1323,29.1415,29.0403,29.0495,178392.0
2021-06-18 12:40:00,31.58,31.59,31.53,31.58,153534.0,29.0495,29.0587,29.0035,29.0495,153534.0
2021-06-18 12:50:00,31.58,31.61,31.5,31.51,183228.0,29.0495,29.0771,28.9759,28.9851,183228.0
2021-06-18 13:00:00,31.51,31.59,31.5,31.57,224737.0,28.9851,29.0587,28.9759,29.0403,224737.0
2021-06-18 13:10:00,31.57,31.65,31.55,31.61,131390.0,29.0403,29.1139,29.0219,29.0771,131390.0
2021-06-18 13:20:00,31.61,31.64,31.54,31.59,150541.0,29.0771,29.1047,29.0127,29.0587,150541.0
2021-06-18 13:30:00,31.59,31.69,31.58,31.65,125375.0,29.0587,29.1507,29.0495,29.1139,125375.0
2021-06-18 13:40:00,31.65,31.7,31.64,31.66,125817.0,29.1139,29.1599,29.1047,29.1231,125817.0
2021-06-18 13:50:00,31.65,31.7,31.62,31.69,134786.0,29.1139,29.1599,29.0863,29.1507,134786.0
2021-06-18 14:00:00,31.69,31.79,31.65,31.76,210991.0,29.1507,29.2427,29.1139,29.2151,210991.0
2021-06-18 14:10:00,31.75,31.79,31.74,31.76,142489.0,29.2059,29.2427,29.1967,29.2151,142489.0
2021-06-18 14:20:00,31.76,31.79,31.71,31.75,174058.0,29.2151,29.2427,29.1691,29.2059,174058.0
2021-06-18 14:30:00,31.75,31.75,31.63,31.67,214045.0,29.2059,29.2059,29.0955,29.1323,214045.0
2021-06-18 14:40:00,31.67,31.68,31.64,31.65,160709.0,29.1323,29.1415,29.1047,29.1139,160709.0
2021-06-18 14:50:00,31.65,31.69,31.59,31.6,335380.0,29.1139,29.1507,29.0587,29.0679,335380.0
2021-06-18 15:00:00,31.6,31.66,31.52,31.55,338139.0,29.0679,29.1231,28.9943,29.0219,338139.0
2021-06-18 15:10:00,31.55,31.65,31.53,31.64,336551.0,29.0219,29.1139,29.0035,29.1047,336551.0
2021-06-18 15:20:00,31.64,31.64,31.43,31.47,576982.0,29.1047,29.1047,28.9115,28.9483,576982.0
2021-06-18 15:30:00,31.48,31.52,31.36,31.45,642372.0,28.9575,28.9943,28.8471,28.9299,642372.0
2021-06-18 15:40:00,31.45,31.48,31.3,31.34,986696.0,28.9299,28.9575,28.7919,28.8287,986696.0
2021-06-18 15:50:00,31.35,31.53,31.28,31.28,2351437.0,28.8379,29.0035,28.7735,28.7735,2351437.0
2021-06-21 09:30:00,31.65,32.32,31.65,32.25,568405.0,29.1139,29.7302,29.1139,29.6658,568405.0
2021-06-21 09:40:00,32.26,32.27,32.1,32.23,645607.0,29.675,29.6842,29.5278,29.6474,645607.0
2021-06-21 09:50:00,32.22,32.22,32.08,32.09,305566.0,29.6382,29.6382,29.5094,29.5186,305566.0
2021-06-21 10:00:00,32.09,32.5,32.09,32.48,312767.0,29.5186,29.8958,29.5186,29.8774,312767.0
2021-06-21 10:10:00,32.48,32.65,32.45,32.62,381732.0,29.8774,30.0337,29.8498,30.0061,381732.0
2021-06-21 10:20:00,32.61,32.8,32.6,32.69,396348.0,29.9969,30.1717,29.9877,30.0705,396348.0
2021-06-21 10:30:00,32.7,32.76,32.55,32.62,219636.0,30.0797,30.1349,29.9418,30.0061,219636.0
2021-06-21 10:40:00,32.62,32.67,32.57,32.65,185533.0,30.0061,30.0521,29.9601,30.0337,185533.0
2021-06-21 10:50:00,32.65,32.73,32.63,32.72,151040.0,30.0337,30.1073,30.0153,30.0981,151040.0
2021-06-21 11:00:00,32.73,32.75,32.41,32.46,273944.0,30.1073,30.1257,29.813,29.859,273944.0
2021-06-21 11:10:00,32.47,32.6,32.45,32.54,216527.0,29.8682,29.9877,29.8498,29.9326,216527.0
2021-06-21 11:20:00,32.55,32.64,32.5,32.51,377371.0,29.9418,30.0245,29.8958,29.905,377371.0
2021-06-21 11:30:00,32.51,32.63,32.5,32.6,155303.0,29.905,30.0153,29.8958,29.9877,155303.0
2021-06-21 11:40:00,32.6,32.65,32.59,32.62,115010.0,29.9877,30.0337,29.9785,30.0061,115010.0
2021-06-21 11:50:00,32.63,32.76,32.62,32.7,140116.0,30.0153,30.1349,30.0061,30.0797,140116.0
2021-06-21 12:00:00,32.7,32.79,32.69,32.73,88539.0,30.0797,30.1625,30.0705,30.1073,88539.0
2021-06-21 12:10:00,32.73,32.83,32.72,32.82,114419.0,30.1073,30.1993,30.0981,30.1901,114419.0
2021-06-21 12:20:00,32.82,32.87,32.81,32.84,131162.0,30.1901,30.2361,30.1809,30.2085,131162.0
2021-06-21 12:30:00,32.85,32.92,32.72,32.74,192668.0,30.2177,30.2821,30.0981,30.1165,192668.0
2021-06-21 12:40:00,32.75,32.85,32.72,32.79,94291.0,30.1257,30.2177,30.0981,30.1625,94291.0
2021-06-21 12:50:00,32.78,32.79,32.69,32.71,220583.0,30.1533,30.1625,30.0705,30.0889,220583.0
2021-06-21 13:00:00,32.72,32.8,32.71,32.77,127922.0,30.0981,30.1717,30.0889,30.1441,127922.0
2021-06-21 13:10:00,32.76,32.89,32.72,32.88,142185.0,30.1349,30.2545,30.0981,30.2453,142185.0
2021-06-21 13:20:00,32.88,33.0,32.87,32.98,295888.0,30.2453,30.3557,30.2361,30.3373,295888.0
2021-06-21 13:30:00,32.98,33.16,32.98,33.15,225455.0,30.3373,30.5029,30.3373,30.4937,225455.0
2021-06-21 13:40:00,33.16,33.16,33.02,33.08,155717.0,30.5029,30.5029,30.3741,30.4293,155717.0
2021-06-21 13:50:00,33.09,33.15,33.05,33.15,88668.0,30.4385,30.4937,30.4017,30.4937,88668.0
2021-06-21 14:00:00,33.15,33.17,33.02,33.02,205639.0,30.4937,30.5121,30.3741,30.3741,205639.0
2021-06-21 14:10:00,33.02,33.15,33.02,33.14,106233.0,30.3741,30.4937,30.3741,30.4845,106233.0
2021-06-21 14:20:00,33.13,33.15,33.08,33.15,88381.0,30.4753,30.4937,30.4293,30.4937,88381.0
2021-06-21 14:30:00,33.13,33.17,33.1,33.11,132636.0,30.4753,30.5121,30.4477,30.4569,132636.0
2021-06-21 14:40:00,33.1,33.11,33.0,33.04,95882.0,30.4477,30.4569,30.3557,30.3925,95882.0
2021-06-21 14:50:00,33.03,33.17,33.02,33.13,130366.0,30.3833,30.5121,30.3741,30.4753,130366.0
2021-06-21 15:00:00,33.13,33.23,33.09,33.22,143551.0,30.4753,30.5673,30.4385,30.5581,143551.0
2021-06-21 15:10:00,33.21,33.24,33.14,33.2,183194.0,30.5489,30.5765,30.4845,30.5397,183194.0
2021-06-21 15:20:00,33.21,33.21,33.05,33.15,228961.0,30.5489,30.5489,30.4017,30.4937,228961.0
2021-06-21 15:30:00,33.15,33.19,33.08,33.1,408056.0,30.4937,30.5305,30.4293,30.4477,408056.0
2021-06-21 15:40:00,33.11,33.11,32.97,33.07,467735.0,30.4569,30.4569,30.3281,30.4201,467735.0
2021-06-21 15:50:00,33.07,33.13,33.05,33.1,779464.0,30.4201,30.4753,30.4017,30.4477,779464.0
2021-06-22 09:30:00,32.84,32.93,32.63,32.77,557805.0,30.2085,30.2913,30.0153,30.1441,557805.0
2021-06-22 09:40:00,32.77,33.36,32.77,33.18,532359.0,30.1441,30.6868,30.1441,30.5213,532359.0
2021-06-22 09:50:00,33.19,33.21,32.81,32.88,205924.0,30.5305,30.5489,30.1809,30.2453,205924.0
2021-06-22 10:00:00,32.88,32.9,32.68,32.8,167616.0,30.2453,30.2637,30.0613,30.1717,167616.0
2021-06-22 10:10:00,32.81,33.0,32.81,32.93,186912.0,30.1809,30.3557,30.1809,30.2913,186912.0
2021-06-22 10:20:00,32.92,33.02,32.87,32.99,212519.0,30.2821,30.3741,30.2361,30.3465,212519.0
2021-06-22 10:30:00,32.98,33.04,32.84,32.88,179214.0,30.3373,30.3925,30.2085,30.2453,179214.0
2021-06-22 10:40:00,32.88,33.12,32.87,33.08,155629.0,30.2453,30.4661,30.2361,30.4293,155629.0
2021-06-22 10:50:00,33.08,33.2,33.03,33.19,87416.0,30.4293,30.5397,30.3833,30.5305,87416.0
2021-06-22 11:00:00,33.19,33.23,33.15,33.2,151927.0,30.5305,30.5673,30.4937,30.5397,151927.0
2021-06-22 11:10:00,33.21,33.25,33.17,33.18,120175.0,30.5489,30.5857,30.5121,30.5213,120175.0
2021-06-22 11:20:00,33.18,33.26,33.07,33.11,190130.0,30.5213,30.5949,30.4201,30.4569,190130.0
2021-06-22 11:30:00,33.12,33.18,32.88,32.89,126622.0,30.4661,30.5213,30.2453,30.2545,126622.0
2021-06-22 11:40:00,32.89,32.96,32.87,32.94,127700.0,30.2545,30.3189,30.2361,30.3005,127700.0
2021-06-22 11:50:00,32.93,32.98,32.89,32.93,77106.0,30.2913,30.3373,30.2545,30.2913,77106.0
2021-06-22 12:00:00,32.92,33.03,32.87,32.89,101696.0,30.2821,30.3833,30.2361,30.2545,101696.0
2021-06-22 12:10:00,32.88,32.94,32.82,32.94,61773.0,30.2453,30.3005,30.1901,30.3005,61773.0
2021-06-22 12:20:00,32.94,32.97,32.87,32.95,71430.0,30.3005,30.3281,30.2361,30.3097,71430.0
2021-06-22 12:30:00,32.94,33.01,32.92,32.98,93962.0,30.3005,30.3649,30.2821,30.3373,93962.0
2021-06-22 12:40:00,32.99,33.09,32.98,33.09,73967.0,30.3465,30.4385,30.3373,30.4385,73967.0
2021-06-22 12:50:00,33.09,33.1,33.01,33.04,88257.0,30.4385,30.4477,30.3649,30.3925,88257.0
2021-06-22 13:00:00,33.03,33.14,33.03,33.13,74155.0,30.3833,30.4845,30.3833,30.4753,74155.0
2021-06-22 13:10:00,33.13,33.14,33.03,33.04,84432.0,30.4753,30.4845,30.3833,30.3925,84432.0
2021-06-22 13:20:00,33.04,33.07,33.0,33.05,82452.0,30.3925,30.4201,30.3557,30.4017,82452.0
2021-06-22 13:30:00,33.05,33.05,32.98,32.98,63063.0,30.4017,30.4017,30.3373,30.3373,63063.0
2021-06-22 13:40:00,32.98,33.07,32.98,33.05,76333.0,30.3373,30.4201,30.3373,30.4017,76333.0
2021-06-22 13:50:00,33.05,33.05,33.01,33.04,29811.0,30.4017,30.4017,30.3649,30.3925,29811.0
2021-06-22 14:00:00,33.03,33.04,32.98,33.0,62595.0,30.3833,30.3925,30.3373,30.3557,62595.0
2021-06-22 14:10:00,33.0,33.08,32.96,33.08,63596.0,30.3557,30.4293,30.3189,30.4293,63596.0
2021-06-22 14:20:00,33.08,33.19,33.07,33.18,111235.0,30.4293,30.5305,30.4201,30.5213,111235.0
2021-06-22 14:30:00,33.18,33.19,33.13,33.19,86499.0,30.5213,30.5305,30.4753,30.5305,86499.0
2021-06-22 14:40:00,33.18,33.2,33.16,33.17,64900.0,30.5213,30.5397,30.5029,30.5121,64900.0
2021-06-22 14:50:00,33.17,33.18,33.12,33.15,138829.0,30.5121,30.5213,30.4661,30.4937,138829.0
2021-06-22 15:00:00,33.15,33.25,33.15,33.23,145979.0,30.4937,30.5857,30.4937,30.5673,145979.0
2021-06-22 15:10:00,33.23,33.25,33.17,33.22,128306.0,30.5673,30.5857,30.5121,30.5581,128306.0
2021-06-22 15:20:00,33.22,33.23,33.13,33.17,145038.0,30.5581,30.5673,30.4753,30.5121,145038.0
2021-06-22 15:30:00,33.18,33.22,33.08,33.11,149972.0,30.5213,30.5581,30.4293,30.4569,149972.0
2021-06-22 15:40:00,33.11,33.14,33.08,33.12,205209.0,30.4569,30.4845,30.4293,30.4661,205209.0
2021-06-22 15:50:00,33.12,33.13,33.02,33.02,534217.0,30.4661,30.4753,30.3741,30.3741,534217.0
2021-06-23 09:30:00,33.55,33.84,33.46,33.83,519385.0,30.8616,31.1284,30.7788,31.1192,519385.0
2021-06-23 09:40:00,33.82,34.07,33.81,33.95,414622.0,31.11,31.34,31.1008,31.2296,414622.0
2021-06-23 09:50:00,33.95,34.08,33.76,33.79,298740.0,31.2296,31.3492,31.0548,31.0824,298740.0
2021-06-23 10:00:00,33.78,33.97,33.67,33.9,237933.0,31.0732,31.248,30.972,31.1836,237933.0
2021-06-23 10:10:00,33.91,33.92,33.67,33.72,319292.0,31.1928,31.202,30.972,31.018,319292.0
2021-06-23 10:20:00,33.72,33.79,33.64,33.74,188048.0,31.018,31.0824,30.9444,31.0364,188048.0
2021-06-23 10:30:00,33.75,33.96,33.71,33.77,171181.0,31.0456,31.2388,31.0088,31.064,171181.0
2021-06-23 10:40:00,33.77,33.81,33.71,33.74,131514.0,31.064,31.1008,31.0088,31.0364,131514.0
2021-06-23 10:50:00,33.74,33.83,33.7,33.79,184347.0,31.0364,31.1192,30.9996,31.0824,184347.0
2021-06-23 11:00:00,33.79,33.81,33.63,33.64,106004.0,31.0824,31.1008,30.9352,30.9444,106004.0
2021-06-23 11:10:00,33.64,33.7,33.55,33.57,108711.0,30.9444,30.9996,30.8616,30.88,108711.0
2021-06-23 11:20:00,33.57,33.61,33.46,33.48,92555.0,30.88,30.9168,30.7788,30.7972,92555.0
2021-06-23 11:30:00,33.49,33.5,33.27,33.27,184691.0,30.8064,30.8156,30.6041,30.6041,184691.0
2021-06-23 11:40:00,33.27,33.32,33.25,33.3,154394.0,30.6041,30.6501,30.5857,30.6317,154394.0
2021-06-23 11:50:00,33.31,33.33,33.27,33.3,93998.0,30.6409,30.6592,30.6041,30.6317,93998.0
2021-06-23 12:00:00,33.29,33.32,33.2,33.3,180194.0,30.6225,30.6501,30.5397,30.6317,180194.0
2021-06-23 12:10:00,33.3,33.33,33.22,33.23,79620.0,30.6317,30.6592,30.5581,30.5673,79620.0
2021-06-23 12:20:00,33.23,33.34,33.23,33.29,74270.0,30.5673,30.6684,30.5673,30.6225,74270.0
2021-06-23 12:30:00,33.29,33.32,33.12,33.13,157537.0,30.6225,30.6501,30.4661,30.4753,157537.0
2021-06-23 12:40:00,33.13,33.2,33.05,33.06,168358.0,30.4753,30.5397,30.4017,30.4109,168358.0
2021-06-23 12:50:00,33.07,33.08,32.95,33.0,200186.0,30.4201,30.4293,30.3097,30.3557,200186.0
2021-06-23 13:00:00,33.0,33.11,32.99,33.08,96623.0,30.3557,30.4569,30.3465,30.4293,96623.0
2021-06-23 13:10:00,33.07,33.11,33.02,33.05,61866.0,30.4201,30.4569,30.3741,30.4017,61866.0
2021-06-23 13:20:00,33.04,33.08,33.0,33.02,112098.0,30.3925,30.4293,30.3557,30.3741,112098.0
2021-06-23 13:30:00,33.01,33.13,32.99,33.11,180032.0,30.3649,30.4753,30.3465,30.4569,180032.0
2021-06-23 13:40:00,33.11,33.13,33.02,33.07,148503.0,30.4569,30.4753,30.3741,30.4201,148503.0
2021-06-23 13:50:00,33.07,33.22,33.06,33.21,91113.0,30.4201,30.5581,30.4109,30.5489,91113.0
2021-06-23 14:00:00,33.2,33.23,33.14,33.16,91196.0,30.5397,30.5673,30.4845,30.5029,91196.0
2021-06-23 14:10:00,33.16,33.18,33.11,33.12,65218.0,30.5029,30.5213,30.4569,30.4661,65218.0
2021-06-23 14:20:00,33.11,33.13,33.06,33.11,126774.0,30.4569,30.4753,30.4109,30.4569,126774.0
2021-06-23 14:30:00,33.11,33.12,33.0,33.02,69780.0,30.4569,30.4661,30.3557,30.3741,69780.0
2021-06-23 14:40:00,33.02,33.1,33.01,33.1,70761.0,30.3741,30.4477,30.3649,30.4477,70761.0
2021-06-23 14:50:00,33.1,33.17,33.09,33.15,130448.0,30.4477,30.5121,30.4385,30.4937,130448.0
2021-06-23 15:00:00,33.15,33.15,33.06,33.09,118958.0,30.4937,30.4937,30.4109,30.4385,118958.0
2021-06-23 15:10:00,33.09,33.1,32.99,33.01,108968.0,30.4385,30.4477,30.3465,30.3649,108968.0
2021-06-23 15:20:00,33.02,33.1,33.0,33.08,93838.0,30.3741,30.4477,30.3557,30.4293,93838.0
2021-06-23 15:30:00,33.07,33.1,33.0,33.02,130369.0,30.4201,30.4477,30.3557,30.3741,130369.0
2021-06-23 15:40:00,33.02,33.07,32.92,32.93,339608.0,30.3741,30.4201,30.2821,30.2913,339608.0
2021-06-23 15:50:00,32.92,32.98,32.87,32.88,618228.0,30.2821,30.3373,30.2361,30.2453,618228.0
2021-06-24 09:30:00,33.05,33.12,32.62,32.82,474103.0,30.4017,30.4661,30.0061,30.1901,474103.0
2021-06-24 09:40:00,32.84,32.98,32.79,32.88,188522.0,30.2085,30.3373,30.1625,30.2453,188522.0
2021-06-24 09:50:00,32.89,32.89,32.62,32.66,187156.0,30.2545,30.2545,30.0061,30.0429,187156.0
2021-06-24 10:00:00,32.66,32.69,32.53,32.59,133443.0,30.0429,30.0705,29.9234,29.9785,133443.0
2021-06-24 10:10:00,32.6,32.79,32.59,32.79,147369.0,29.9877,30.1625,29.9785,30.1625,147369.0
2021-06-24 10:20:00,32.77,32.84,32.74,32.77,99009.0,30.1441,30.2085,30.1165,30.1441,99009.0
2021-06-24 10:30:00,32.77,32.84,32.74,32.83,58913.0,30.1441,30.2085,30.1165,30.1993,58913.0
2021-06-24 10:40:00,32.83,32.92,32.81,32.88,107145.0,30.1993,30.2821,30.1809,30.2453,107145.0
2021-06-24 10:50:00,32.89,32.92,32.81,32.9,124199.0,30.2545,30.2821,30.1809,30.2637,124199.0
2021-06-24 11:00:00,32.91,33.01,32.91,33.0,105973.0,30.2729,30.3649,30.2729,30.3557,105973.0
2021-06-24 11:10:00,33.0,33.13,32.98,33.13,116479.0,30.3557,30.4753,30.3373,30.4753,116479.0
2021-06-24 11:20:00,33.13,33.16,33.09,33.12,130868.0,30.4753,30.5029,30.4385,30.4661,130868.0
2021-06-24 11:30:00,33.12,33.21,33.11,33.18,178972.0,30.4661,30.5489,30.4569,30.5213,178972.0
2021-06-24 11:40:00,33.18,33.29,33.15,33.16,141545.0,30.5213,30.6225,30.4937,30.5029,141545.0
2021-06-24 11:50:00,33.16,33.22,33.15,33.22,99690.0,30.5029,30.5581,30.4937,30.5581,99690.0
2021-06-24 12:00:00,33.22,33.22,33.11,33.14,94963.0,30.5581,30.5581,30.4569,30.4845,94963.0
2021-06-24 12:10:00,33.15,33.17,33.11,33.13,60162.0,30.4937,30.5121,30.4569,30.4753,60162.0
2021-06-24 12:20:00,33.13,33.13,33.02,33.1,134404.0,30.4753,30.4753,30.3741,30.4477,134404.0
2021-06-24 12:30:00,33.11,33.13,33.06,33.13,94979.0,30.4569,30.4753,30.4109,30.4753,94979.0
2021-06-24 12:40:00,33.13,33.25,33.12,33.22,55685.0,30.4753,30.5857,30.4661,30.5581,55685.0
2021-06-24 12:50:00,33.22,33.26,33.21,33.24,55618.0,30.5581,30.5949,30.5489,30.5765,55618.0
2021-06-24 13:00:00,33.24,33.28,33.23,33.27,43746.0,30.5765,30.6133,30.5673,30.6041,43746.0
2021-06-24 13:10:00,33.27,33.3,33.23,33.27,75278.0,30.6041,30.6317,30.5673,30.6041,75278.0
2021-06-24 13:20:00,33.27,33.28,33.19,33.19,80263.0,30.6041,30.6133,30.5305,30.5305,80263.0
2021-06-24 13:30:00,33.2,33.22,33.17,33.18,47961.0,30.5397,30.5581,30.5121,30.5213,47961.0
2021-06-24 13:40:00,33.18,33.23,33.16,33.19,82821.0,30.5213,30.5673,30.5029,30.5305,82821.0
2021-06-24 13:50:00,33.19,33.23,33.17,33.2,52244.0,30.5305,30.5673,30.5121,30.5397,52244.0
2021-06-24 14:00:00,33.2,33.23,33.15,33.15,35355.0,30.5397,30.5673,30.4937,30.4937,35355.0
2021-06-24 14:10:00,33.15,33.21,33.11,33.15,52709.0,30.4937,30.5489,30.4569,30.4937,52709.0
2021-06-24 14:20:00,33.15,33.25,33.15,33.25,58489.0,30.4937,30.5857,30.4937,30.5857,58489.0
2021-06-24 14:30:00,33.24,33.3,33.24,33.27,102398.0,30.5765,30.6317,30.5765,30.6041,102398.0
2021-06-24 14:40:00,33.27,33.34,33.25,33.32,99438.0,30.6041,30.6684,30.5857,30.6501,99438.0
2021-06-24 14:50:00,33.31,33.34,33.3,33.34,55703.0,30.6409,30.6684,30.6317,30.6684,55703.0
2021-06-24 15:00:00,33.34,33.35,33.25,33.26,133225.0,30.6684,30.6776,30.5857,30.5949,133225.0
2021-06-24 15:10:00,33.25,33.31,33.24,33.29,65363.0,30.5857,30.6409,30.5765,30.6225,65363.0
2021-06-24 15:20:00,33.29,33.29,33.21,33.24,76046.0,30.6225,30.6225,30.5489,30.5765,76046.0
2021-06-24 15:30:00,33.24,33.29,33.23,33.28,119213.0,30.5765,30.6225,30.5673,30.6133,119213.0
2021-06-24 15:40:00,33.28,33.3,33.23,33.29,183684.0,30.6133,30.6317,30.5673,30.6225,183684.0
2021-06-24 15:50:00,33.29,33.32,33.23,33.26,676944.0,30.6225,30.6501,30.5673,30.5949,676944.0
2021-06-25 09:30:00,33.35,33.47,33.14,33.17,329891.0,30.6776,30.788,30.4845,30.5121,329891.0
2021-06-25 09:40:00,33.17,33.24,33.09,33.18,108353.0,30.5121,30.5765,30.4385,30.5213,108353.0
2021-06-25 09:50:00,33.18,33.42,33.15,33.26,302301.0,30.5213,30.742,30.4937,30.5949,302301.0
2021-06-25 10:00:00,33.26,33.26,33.13,33.23,77054.0,30.5949,30.5949,30.4753,30.5673,77054.0
2021-06-25 10:10:00,33.23,33.4,33.23,33.34,109570.0,30.5673,30.7236,30.5673,30.6684,109570.0
2021-06-25 10:20:00,33.32,33.33,33.1,33.1,92654.0,30.6501,30.6592,30.4477,30.4477,92654.0
2021-06-25 10:30:00,33.11,33.2,33.1,33.15,57114.0,30.4569,30.5397,30.4477,30.4937,57114.0
2021-06-25 10:40:00,33.15,33.15,33.05,33.11,173485.0,30.4937,30.4937,30.4017,30.4569,173485.0
2021-06-25 10:50:00,33.12,33.22,33.1,33.16,125499.0,30.4661,30.5581,30.4477,30.5029,125499.0
2021-06-25 11:00:00,33.16,33.2,33.14,33.16,53005.0,30.5029,30.5397,30.4845,30.5029,53005.0
2021-06-25 11:10:00,33.16,33.2,33.1,33.2,88293.0,30.5029,30.5397,30.4477,30.5397,88293.0
2021-06-25 11:20:00,33.2,33.2,33.14,33.19,63667.0,30.5397,30.5397,30.4845,30.5305,63667.0
2021-06-25 11:30:00,33.19,33.25,33.17,33.2,104760.0,30.5305,30.5857,30.5121,30.5397,104760.0
2021-06-25 11:40:00,33.19,33.21,33.16,33.18,63366.0,30.5305,30.5489,30.5029,30.5213,63366.0
2021-06-25 11:50:00,33.19,33.2,33.15,33.18,41974.0,30.5305,30.5397,30.4937,30.5213,41974.0
2021-06-25 12:00:00,33.18,33.32,33.17,33.31,101148.0,30.5213,30.6501,30.5121,30.6409,101148.0
2021-06-25 12:10:00,33.32,33.36,33.3,33.3,63405.0,30.6501,30.6868,30.6317,30.6317,63405.0
2021-06-25 12:20:00,33.3,33.33,33.18,33.19,131233.0,30.6317,30.6592,30.5213,30.5305,131233.0
2021-06-25 12:30:00,33.2,33.25,33.18,33.22,50039.0,30.5397,30.5857,30.5213,30.5581,50039.0
2021-06-25 12:40:00,33.23,33.23,33.17,33.19,77388.0,30.5673,30.5673,30.5121,30.5305,77388.0
2021-06-25 12:50:00,33.2,33.2,33.14,33.16,29746.0,30.5397,30.5397,30.4845,30.5029,29746.0
2021-06-25 13:00:00,33.16,33.16,33.1,33.12,81718.0,30.5029,30.5029,30.4477,30.4661,81718.0
2021-06-25 13:10:00,33.11,33.12,33.07,33.09,78346.0,30.4569,30.4661,30.4201,30.4385,78346.0
2021-06-25 13:20:00,33.09,33.14,33.07,33.14,93315.0,30.4385,30.4845,30.4201,30.4845,93315.0
2021-06-25 13:30:00,33.14,33.17,33.1,33.14,98634.0,30.4845,30.5121,30.4477,30.4845,98634.0
2021-06-25 13:40:00,33.14,33.2,33.12,33.18,142783.0,30.4845,30.5397,30.4661,30.5213,142783.0
2021-06-25 13:50:00,33.18,33.24,33.16,33.23,139340.0,30.5213,30.5765,30.5029,30.5673,139340.0
2021-06-25 14:00:00,33.24,33.24,33.18,33.2,203107.0,30.5765,30.5765,30.5213,30.5397,203107.0
2021-06-25 14:10:00,33.2,33.24,33.19,33.23,52359.0,30.5397,30.5765,30.5305,30.5673,52359.0
2021-06-25 14:20:00,33.23,33.3,33.21,33.29,80394.0,30.5673,30.6317,30.5489,30.6225,80394.0
2021-06-25 14:30:00,33.29,33.33,33.28,33.32,52422.0,30.6225,30.6592,30.6133,30.6501,52422.0
2021-06-25 14:40:00,33.32,33.37,33.3,33.33,99389.0,30.6501,30.696,30.6317,30.6592,99389.0
2021-06-25 14:50:00,33.33,33.35,33.31,33.35,85797.0,30.6592,30.6776,30.6409,30.6776,85797.0
2021-06-25 15:00:00,33.36,33.41,33.34,33.4,71855.0,30.6868,30.7328,30.6684,30.7236,71855.0
2021-06-25 15:10:00,33.4,33.44,33.39,33.43,79547.0,30.7236,30.7604,30.7144,30.7512,79547.0
2021-06-25 15:20:00,33.43,33.43,33.31,33.35,156960.0,30.7512,30.7512,30.6409,30.6776,156960.0
2021-06-25 15:30:00,33.34,33.45,33.32,33.43,290981.0,30.6684,30.7696,30.6501,30.7512,290981.0
2021-06-25 15:40:00,33.43,33.49,33.41,33.44,319118.0,30.7512,30.8064,30.7328,30.7604,319118.0
2021-06-25 15:50:00,33.45,33.48,33.33,33.36,789026.0,30.7696,30.7972,30.6592,30.6868,789026.0
2021-06-28 09:30:00,33.15,33.24,32.14,32.16,675465.0,30.4937,30.5765,29.5646,29.583,675465.0
2021-06-28 09:40:00,32.15,32.18,31.95,32.09,442758.0,29.5738,29.6014,29.3898,29.5186,442758.0
2021-06-28 09:50:00,32.09,32.22,32.04,32.16,256740.0,29.5186,29.6382,29.4726,29.583,256740.0
2021-06-28 10:00:00,32.16,32.16,31.89,31.95,344606.0,29.583,29.583,29.3346,29.3898,344606.0
2021-06-28 10:10:00,31.94,32.0,31.78,31.96,332163.0,29.3806,29.4358,29.2335,29.399,332163.0
2021-06-28 10:20:00,31.96,32.02,31.89,31.9,183271.0,29.399,29.4542,29.3346,29.3438,183271.0
2021-06-28 10:30:00,31.91,31.96,31.77,31.87,240251.0,29.353,29.399,29.2243,29.3162,240251.0
2021-06-28 10:40:00,31.86,31.99,31.79,31.98,210863.0,29.307,29.4266,29.2427,29.4174,210863.0
2021-06-28 10:50:00,31.98,32.14,31.94,32.12,224269.0,29.4174,29.5646,29.3806,29.5462,224269.0
2021-06-28 11:00:00,32.12,32.22,32.06,32.13,216025.0,29.5462,29.6382,29.491,29.5554,216025.0
2021-06-28 11:10:00,32.13,32.15,31.96,31.99,137106.0,29.5554,29.5738,29.399,29.4266,137106.0
2021-06-28 11:20:00,31.99,32.03,31.88,31.91,173591.0,29.4266,29.4634,29.3254,29.353,173591.0
2021-06-28 11:30:00,31.9,32.0,31.84,31.99,268450.0,29.3438,29.4358,29.2886,29.4266,268450.0
2021-06-28 11:40:00,31.99,31.99,31.81,31.88,152528.0,29.4266,29.4266,29.261,29.3254,152528.0
2021-06-28 11:50:00,31.87,31.92,31.79,31.88,173689.0,29.3162,29.3622,29.2427,29.3254,173689.0
2021-06-28 12:00:00,31.87,31.95,31.86,31.91,132618.0,29.3162,29.3898,29.307,29.353,132618.0
2021-06-28 12:10:00,31.91,32.0,31.84,31.94,136684.0,29.353,29.4358,29.2886,29.3806,136684.0
2021-06-28 12:20:00,31.94,32.01,31.92,31.95,148707.0,29.3806,29.445,29.3622,29.3898,148707.0
2021-06-28 12:30:00,31.95,31.97,31.85,31.96,148397.0,29.3898,29.4082,29.2978,29.399,148397.0
2021-06-28 12:40:00,31.96,32.22,31.93,32.19,207454.0,29.399,29.6382,29.3714,29.6106,207454.0
2021-06-28 12:50:00,32.18,32.21,32.09,32.12,154721.0,29.6014,29.629,29.5186,29.5462,154721.0
2021-06-28 13:00:00,32.1,32.11,31.98,32.03,120355.0,29.5278,29.537,29.4174,29.4634,120355.0
2021-06-28 13:10:00,32.04,32.05,31.93,31.93,137935.0,29.4726,29.4818,29.3714,29.3714,137935.0
2021-06-28 13:20:00,31.94,31.97,31.85,31.91,290832.0,29.3806,29.4082,29.2978,29.353,290832.0
2021-06-28 13:30:00,31.9,32.01,31.87,31.99,446388.0,29.3438,29.445,29.3162,29.4266,446388.0
2021-06-28 13:40:00,31.99,32.12,31.96,32.12,126100.0,29.4266,29.5462,29.399,29.5462,126100.0
2021-06-28 13:50:00,32.12,32.15,32.07,32.08,125725.0,29.5462,29.5738,29.5002,29.5094,125725.0
2021-06-28 14:00:00,32.07,32.18,32.05,32.13,132398.0,29.5002,29.6014,29.4818,29.5554,132398.0
2021-06-28 14:10:00,32.13,32.16,32.09,32.12,94673.0,29.5554,29.583,29.5186,29.5462,94673.0
2021-06-28 14:20:00,32.12,32.23,32.11,32.17,171790.0,29.5462,29.6474,29.537,29.5922,171790.0
2021-06-28 14:30:00,32.17,32.19,32.07,32.09,111580.0,29.5922,29.6106,29.5002,29.5186,111580.0
2021-06-28 14:40:00,32.09,32.11,32.05,32.09,87876.0,29.5186,29.537,29.4818,29.5186,87876.0
2021-06-28 14:50:00,32.09,32.11,32.03,32.04,115909.0,29.5186,29.537,29.4634,29.4726,115909.0
2021-06-28 15:00:00,32.04,32.09,31.99,31.99,172674.0,29.4726,29.5186,29.4266,29.4266,172674.0
2021-06-28 15:10:00,32.0,32.0,31.92,31.92,179953.0,29.4358,29.4358,29.3622,29.3622,179953.0
2021-06-28 15:20:00,31.92,31.99,31.91,31.96,240676.0,29.3622,29.4266,29.353,29.399,240676.0
2021-06-28 15:30:00,31.96,32.0,31.92,31.96,260653.0,29.399,29.4358,29.3622,29.399,260653.0
2021-06-28 15:40:00,31.96,31.97,31.84,31.93,346246.0,29.399,29.4082,29.2886,29.3714,346246.0
2021-06-28 15:50:00,31.94,32.05,31.93,32.02,759043.0,29.3806,29.4818,29.3714,29.4542,759043.0
2021-06-29 09:30:00,32.28,32.57,32.17,32.34,384966.0,29.6934,29.9601,29.5922,29.7486,384966.0
2021-06-29 09:40:00,32.34,32.43,32.2,32.24,139401.0,29.7486,29.8314,29.6198,29.6566,139401.0
2021-06-29 09:50:00,32.23,32.31,32.11,32.19,129277.0,29.6474,29.721,29.537,29.6106,129277.0
2021-06-29 10:00:00,32.2,32.22,32.03,32.1,175650.0,29.6198,29.6382,29.4634,29.5278,175650.0
2021-06-29 10:10:00,32.11,32.21,32.04,32.2,175225.0,29.537,29.629,29.4726,29.6198,175225.0
2021-06-29 10:20:00,32.21,32.45,32.17,32.43,244300.0,29.629,29.8498,29.5922,29.8314,244300.0
2021-06-29 10:30:00,32.41,32.53,32.37,32.4,148812.0,29.813,29.9234,29.7762,29.8038,148812.0
2021-06-29 10:40:00,32.4,32.46,32.32,32.41,117719.0,29.8038,29.859,29.7302,29.813,117719.0
2021-06-29 10:50:00,32.41,32.44,32.34,32.44,126571.0,29.813,29.8406,29.7486,29.8406,126571.0
2021-06-29 11:00:00,32.45,32.54,32.42,32.47,136173.0,29.8498,29.9326,29.8222,29.8682,136173.0
2021-06-29 11:10:00,32.47,32.66,32.42,32.64,154847.0,29.8682,30.0429,29.8222,30.0245,154847.0
2021-06-29 11:20:00,32.64,32.65,32.59,32.63,95757.0,30.0245,30.0337,29.9785,30.0153,95757.0
2021-06-29 11:30:00,32.63,32.63,32.34,32.36,170268.0,30.0153,30.0153,29.7486,29.767,170268.0
2021-06-29 11:40:00,32.37,32.44,32.35,32.36,122861.0,29.7762,29.8406,29.7578,29.767,122861.0
2021-06-29 11:50:00,32.36,32.46,32.36,32.42,60308.0,29.767,29.859,29.767,29.8222,60308.0
2021-06-29 12:00:00,32.43,32.45,32.37,32.4,78524.0,29.8314,29.8498,29.7762,29.8038,78524.0
2021-06-29 12:10:00,32.4,32.42,32.29,32.3,145365.0,29.8038,29.8222,29.7026,29.7118,145365.0
2021-06-29 12:20:00,32.29,32.33,32.2,32.2,70082.0,29.7026,29.7394,29.6198,29.6198,70082.0
2021-06-29 12:30:00,32.2,32.26,32.17,32.24,82902.0,29.6198,29.675,29.5922,29.6566,82902.0
2021-06-29 12:40:00,32.25,32.26,32.19,32.21,57595.0,29.6658,29.675,29.6106,29.629,57595.0
2021-06-29 12:50:00,32.2,32.21,32.15,32.17,51639.0,29.6198,29.629,29.5738,29.5922,51639.0
2021-06-29 13:00:00,32.17,32.23,32.14,32.23,81852.0,29.5922,29.6474,29.5646,29.6474,81852.0
2021-06-29 13:10:00,32.22,32.3,32.21,32.29,101847.0,29.6382,29.7118,29.629,29.7026,101847.0
2021-06-29 13:20:00,32.29,32.33,32.28,32.29,73413.0,29.7026,29.7394,29.6934,29.7026,73413.0
2021-06-29 13:30:00,32.29,32.3,32.22,32.27,75348.0,29.7026,29.7118,29.6382,29.6842,75348.0
2021-06-29 13:40:00,32.27,32.27,32.2,32.22,86347.0,29.6842,29.6842,29.6198,29.6382,86347.0
2021-06-29 13:50:00,32.22,32.25,32.18,32.21,175833.0,29.6382,29.6658,29.6014,29.629,175833.0
2021-06-29 14:00:00,32.2,32.21,32.1,32.14,81906.0,29.6198,29.629,29.5278,29.5646,81906.0
2021-06-29 14:10:00,32.14,32.16,32.06,32.08,72583.0,29.5646,29.583,29.491,29.5094,72583.0
2021-06-29 14:20:00,32.08,32.11,32.04,32.08,64863.0,29.5094,29.537,29.4726,29.5094,64863.0
2021-06-29 14:30:00,32.08,32.12,32.0,32.01,124315.0,29.5094,29.5462,29.4358,29.445,124315.0
2021-06-29 14:40:00,32.01,32.01,31.92,31.93,129266.0,29.445,29.445,29.3622,29.3714,129266.0
2021-06-29 14:50:00,31.94,31.99,31.9,31.98,121790.0,29.3806,29.4266,29.3438,29.4174,121790.0
2021-06-29 15:00:00,31.99,31.99,31.94,31.96,144204.0,29.4266,29.4266,29.3806,29.399,144204.0
2021-06-29 15:10:00,31.96,31.99,31.88,31.9,177073.0,29.399,29.4266,29.3254,29.3438,177073.0
2021-06-29 15:20:00,31.9,31.93,31.86,31.87,181377.0,29.3438,29.3714,29.307,29.3162,181377.0
2021-06-29 15:30:00,31.87,31.98,31.83,31.96,238519.0,29.3162,29.4174,29.2794,29.399,238519.0
2021-06-29 15:40:00,31.96,31.97,31.86,31.9,261802.0,29.399,29.4082,29.307,29.3438,261802.0
2021-06-29 15:50:00,31.89,31.94,31.85,31.88,782921.0,29.3346,29.3806,29.2978,29.3254,782921.0
2021-06-30 09:30:00,32.1,32.17,31.94,32.07,326485.0,29.5278,29.5922,29.3806,29.5002,326485.0
2021-06-30 09:40:00,32.07,32.19,31.99,32.18,399040.0,29.5002,29.6106,29.4266,29.6014,399040.0
2021-06-30 09:50:00,32.17,32.38,32.13,32.35,281609.0,29.5922,29.7854,29.5554,29.7578,281609.0
2021-06-30 10:00:00,32.35,32.35,32.26,32.27,211659.0,29.7578,29.7578,29.675,29.6842,211659.0
2021-06-30 10:10:00,32.26,32.35,32.18,32.27,492105.0,29.675,29.7578,29.6014,29.6842,492105.0
2021-06-30 10:20:00,32.26,32.3,32.19,32.23,346651.0,29.675,29.7118,29.6106,29.6474,346651.0
2021-06-30 10:30:00,32.23,32.36,32.14,32.31,406679.0,29.6474,29.767,29.5646,29.721,406679.0
2021-06-30 10:40:00,32.31,32.34,32.23,32.3,254362.0,29.721,29.7486,29.6474,29.7118,254362.0
2021-06-30 10:50:00,32.3,32.31,32.05,32.05,176042.0,29.7118,29.721,29.4818,29.4818,176042.0
2021-06-30 11:00:00,32.05,32.07,31.92,32.0,287631.0,29.4818,29.5002,29.3622,29.4358,287631.0
2021-06-30 11:10:00,32.0,32.02,31.93,32.0,146402.0,29.4358,29.4542,29.3714,29.4358,146402.0
2021-06-30 11:20:00,32.0,32.04,31.97,31.97,138223.0,29.4358,29.4726,29.4082,29.4082,138223.0
2021-06-30 11:30:00,31.98,32.05,31.96,32.02,136946.0,29.4174,29.4818,29.399,29.4542,136946.0
2021-06-30 11:40:00,32.02,32.06,32.0,32.02,137097.0,29.4542,29.491,29.4358,29.4542,137097.0
2021-06-30 11:50:00,32.02,32.04,31.95,32.04,124620.0,29.4542,29.4726,29.3898,29.4726,124620.0
2021-06-30 12:00:00,32.04,32.15,32.04,32.07,160591.0,29.4726,29.5738,29.4726,29.5002,160591.0
2021-06-30 12:10:00,32.08,32.08,32.02,32.03,97591.0,29.5094,29.5094,29.4542,29.4634,97591.0
2021-06-30 12:20:00,32.04,32.11,31.99,32.08,169014.0,29.4726,29.537,29.4266,29.5094,169014.0
2021-06-30 12:30:00,32.09,32.18,32.08,32.16,152362.0,29.5186,29.6014,29.5094,29.583,152362.0
2021-06-30 12:40:00,32.16,32.16,32.09,32.1,93963.0,29.583,29.583,29.5186,29.5278,93963.0
2021-06-30 12:50:00,32.1,32.17,32.08,32.16,184070.0,29.5278,29.5922,29.5094,29.583,184070.0
2021-06-30 13:00:00,32.16,32.17,32.11,32.14,141337.0,29.583,29.5922,29.537,29.5646,141337.0
2021-06-30 13:10:00,32.15,32.17,32.09,32.16,69426.0,29.5738,29.5922,29.5186,29.583,69426.0
2021-06-30 13:20:00,32.15,32.25,32.15,32.23,78026.0,29.5738,29.6658,29.5738,29.6474,78026.0
2021-06-30 13:30:00,32.23,32.23,32.14,32.16,77854.0,29.6474,29.6474,29.5646,29.583,77854.0
2021-06-30 13:40:00,32.16,32.16,32.05,32.07,128658.0,29.583,29.583,29.4818,29.5002,128658.0
2021-06-30 13:50:00,32.08,32.09,31.94,31.98,224038.0,29.5094,29.5186,29.3806,29.4174,224038.0
2021-06-30 14:00:00,31.98,32.0,31.91,31.91,133271.0,29.4174,29.4358,29.353,29.353,133271.0
2021-06-30 14:10:00,31.91,32.0,31.91,31.96,148196.0,29.353,29.4358,29.353,29.399,148196.0
2021-06-30 14:20:00,31.96,32.04,31.96,31.96,159763.0,29.399,29.4726,29.399,29.399,159763.0
2021-06-30 14:30:00,31.97,32.01,31.95,31.96,131252.0,29.4082,29.445,29.3898,29.399,131252.0
2021-06-30 14:40:00,31.96,32.01,31.95,31.96,142116.0,29.399,29.445,29.3898,29.399,142116.0
2021-06-30 14:50:00,31.96,32.01,31.95,31.96,144620.0,29.399,29.445,29.3898,29.399,144620.0
2021-06-30 15:00:00,31.96,31.99,31.91,31.92,182698.0,29.399,29.4266,29.353,29.3622,182698.0
2021-06-30 15:10:00,31.92,31.96,31.9,31.94,171567.0,29.3622,29.399,29.3438,29.3806,171567.0
2021-06-30 15:20:00,31.94,32.0,31.93,31.98,188984.0,29.3806,29.4358,29.3714,29.4174,188984.0
2021-06-30 15:30:00,31.97,31.99,31.94,31.98,257838.0,29.4082,29.4266,29.3806,29.4174,257838.0
2021-06-30 15:40:00,31.98,31.99,31.87,31.88,321637.0,29.4174,29.4266,29.3162,29.3254,321637.0
2021-06-30 15:50:00,31.88,32.01,31.87,32.01,1068879.0,29.3254,29.445,29.3162,29.445,1068879.0
2021-07-01 09:30:00,33.0,33.34,33.0,33.18,1041388.0,30.3557,30.6684,30.3557,30.5213,1041388.0
2021-07-01 09:40:00,33.17,33.3,32.88,32.95,393093.0,30.5121,30.6317,30.2453,30.3097,393093.0
2021-07-01 09:50:00,32.94,33.04,32.78,32.95,400934.0,30.3005,30.3925,30.1533,30.3097,400934.0
2021-07-01 10:00:00,32.95,33.07,32.83,33.07,216831.0,30.3097,30.4201,30.1993,30.4201,216831.0
2021-07-01 10:10:00,33.06,33.27,33.06,33.27,259467.0,30.4109,30.6041,30.4109,30.6041,259467.0
2021-07-01 10:20:00,33.26,33.35,33.24,33.29,320133.0,30.5949,30.6776,30.5765,30.6225,320133.0
2021-07-01 10:30:00,33.29,33.3,33.09,33.18,269180.0,30.6225,30.6317,30.4385,30.5213,269180.0
2021-07-01 10:40:00,33.17,33.3,33.15,33.28,172672.0,30.5121,30.6317,30.4937,30.6133,172672.0
2021-07-01 10:50:00,33.28,33.34,33.11,33.13,191794.0,30.6133,30.6684,30.4569,30.4753,191794.0
2021-07-01 11:00:00,33.13,33.28,33.07,33.25,135602.0,30.4753,30.6133,30.4201,30.5857,135602.0
2021-07-01 11:10:00,33.25,33.29,33.08,33.09,185041.0,30.5857,30.6225,30.4293,30.4385,185041.0
2021-07-01 11:20:00,33.09,33.2,32.99,33.18,180931.0,30.4385,30.5397,30.3465,30.5213,180931.0
2021-07-01 11:30:00,33.18,33.26,33.14,33.15,138910.0,30.5213,30.5949,30.4845,30.4937,138910.0
2021-07-01 11:40:00,33.15,33.22,33.11,33.22,72303.0,30.4937,30.5581,30.4569,30.5581,72303.0
2021-07-01 11:50:00,33.22,33.27,33.19,33.2,87425.0,30.5581,30.6041,30.5305,30.5397,87425.0
2021-07-01 12:00:00,33.19,33.23,33.16,33.2,65333.0,30.5305,30.5673,30.5029,30.5397,65333.0
2021-07-01 12:10:00,33.2,33.28,33.13,33.28,128593.0,30.5397,30.6133,30.4753,30.6133,128593.0
2021-07-01 12:20:00,33.28,33.33,33.24,33.29,218299.0,30.6133,30.6592,30.5765,30.6225,218299.0
2021-07-01 12:30:00,33.29,33.4,33.28,33.4,157651.0,30.6225,30.7236,30.6133,30.7236,157651.0
2021-07-01 12:40:00,33.39,33.45,33.38,33.4,171558.0,30.7144,30.7696,30.7052,30.7236,171558.0
2021-07-01 12:50:00,33.4,33.53,33.39,33.45,287159.0,30.7236,30.8432,30.7144,30.7696,287159.0
2021-07-01 13:00:00,33.45,33.55,33.43,33.53,120773.0,30.7696,30.8616,30.7512,30.8432,120773.0
2021-07-01 13:10:00,33.54,33.56,33.41,33.49,127868.0,30.8524,30.8708,30.7328,30.8064,127868.0
2021-07-01 13:20:00,33.48,33.55,33.45,33.47,186900.0,30.7972,30.8616,30.7696,30.788,186900.0
2021-07-01 13:30:00,33.48,33.51,33.35,33.37,140020.0,30.7972,30.8248,30.6776,30.696,140020.0
2021-07-01 13:40:00,33.37,33.37,33.18,33.21,182785.0,30.696,30.696,30.5213,30.5489,182785.0
2021-07-01 13:50:00,33.2,33.21,33.14,33.18,89607.0,30.5397,30.5489,30.4845,30.5213,89607.0
2021-07-01 14:00:00,33.17,33.19,33.06,33.07,115695.0,30.5121,30.5305,30.4109,30.4201,115695.0
2021-07-01 14:10:00,33.07,33.15,33.04,33.12,93957.0,30.4201,30.4937,30.3925,30.4661,93957.0
2021-07-01 14:20:00,33.12,33.21,33.1,33.2,111223.0,30.4661,30.5489,30.4477,30.5397,111223.0
2021-07-01 14:30:00,33.2,33.22,33.12,33.13,94613.0,30.5397,30.5581,30.4661,30.4753,94613.0
2021-07-01 14:40:00,33.14,33.16,33.09,33.14,49850.0,30.4845,30.5029,30.4385,30.4845,49850.0
2021-07-01 14:50:00,33.14,33.16,33.11,33.13,85920.0,30.4845,30.5029,30.4569,30.4753,85920.0
2021-07-01 15:00:00,33.14,33.17,33.06,33.08,97132.0,30.4845,30.5121,30.4109,30.4293,97132.0
2021-07-01 15:10:00,33.08,33.1,33.03,33.09,73183.0,30.4293,30.4477,30.3833,30.4385,73183.0
2021-07-01 15:20:00,33.08,33.17,33.06,33.1,148464.0,30.4293,30.5121,30.4109,30.4477,148464.0
2021-07-01 15:30:00,33.11,33.15,33.08,33.12,192784.0,30.4569,30.4937,30.4293,30.4661,192784.0
2021-07-01 15:40:00,33.12,33.17,33.1,33.14,230048.0,30.4661,30.5121,30.4477,30.4845,230048.0
2021-07-01 15:50:00,33.14,33.16,33.05,33.07,744993.0,30.4845,30.5029,30.4017,30.4201,744993.0
2021-07-02 09:30:00,32.8,32.93,32.55,32.77,490458.0,30.1717,30.2913,29.9418,30.1441,490458.0
2021-07-02 09:40:00,32.76,32.79,32.64,32.7,194101.0,30.1349,30.1625,30.0245,30.0797,194101.0
2021-07-02 09:50:00,32.7,32.93,32.7,32.86,158856.0,30.0797,30.2913,30.0797,30.2269,158856.0
2021-07-02 10:00:00,32.86,32.86,32.69,32.7,108147.0,30.2269,30.2269,30.0705,30.0797,108147.0
2021-07-02 10:10:00,32.69,32.71,32.53,32.69,243895.0,30.0705,30.0889,29.9234,30.0705,243895.0
2021-07-02 10:20:00,32.69,32.8,32.58,32.78,112280.0,30.0705,30.1717,29.9693,30.1533,112280.0
2021-07-02 10:30:00,32.79,32.88,32.7,32.77,120559.0,30.1625,30.2453,30.0797,30.1441,120559.0
2021-07-02 10:40:00,32.77,32.89,32.73,32.86,158491.0,30.1441,30.2545,30.1073,30.2269,158491.0
2021-07-02 10:50:00,32.86,32.9,32.81,32.9,118424.0,30.2269,30.2637,30.1809,30.2637,118424.0
2021-07-02 11:00:00,32.91,32.92,32.78,32.8,95441.0,30.2729,30.2821,30.1533,30.1717,95441.0
2021-07-02 11:10:00,32.8,32.86,32.76,32.86,107226.0,30.1717,30.2269,30.1349,30.2269,107226.0
2021-07-02 11:20:00,32.86,32.88,32.79,32.81,99303.0,30.2269,30.2453,30.1625,30.1809,99303.0
2021-07-02 11:30:00,32.8,32.8,32.61,32.62,108351.0,30.1717,30.1717,29.9969,30.0061,108351.0
2021-07-02 11:40:00,32.64,32.7,32.61,32.69,136866.0,30.0245,30.0797,29.9969,30.0705,136866.0
2021-07-02 11:50:00,32.69,32.7,32.58,32.66,284273.0,30.0705,30.0797,29.9693,30.0429,284273.0
2021-07-02 12:00:00,32.66,32.72,32.61,32.66,202547.0,30.0429,30.0981,29.9969,30.0429,202547.0
2021-07-02 12:10:00,32.65,32.68,32.61,32.66,63949.0,30.0337,30.0613,29.9969,30.0429,63949.0
2021-07-02 12:20:00,32.66,32.67,32.6,32.61,61863.0,30.0429,30.0521,29.9877,29.9969,61863.0
2021-07-02 12:30:00,32.61,32.71,32.6,32.65,126430.0,29.9969,30.0889,29.9877,30.0337,126430.0
2021-07-02 12:40:00,32.65,32.74,32.65,32.72,89876.0,30.0337,30.1165,30.0337,30.0981,89876.0
2021-07-02 12:50:00,32.73,32.76,32.69,32.74,92618.0,30.1073,30.1349,30.0705,30.1165,92618.0
2021-07-02 13:00:00,32.73,32.8,32.73,32.8,72318.0,30.1073,30.1717,30.1073,30.1717,72318.0
2021-07-02 13:10:00,32.8,32.83,32.73,32.77,84975.0,30.1717,30.1993,30.1073,30.1441,84975.0
2021-07-02 13:20:00,32.77,32.81,32.74,32.8,83050.0,30.1441,30.1809,30.1165,30.1717,83050.0
2021-07-02 13:30:00,32.79,32.8,32.76,32.8,48010.0,30.1625,30.1717,30.1349,30.1717,48010.0
2021-07-02 13:40:00,32.8,32.82,32.77,32.8,41790.0,30.1717,30.1901,30.1441,30.1717,41790.0
2021-07-02 13:50:00,32.81,32.81,32.72,32.72,65074.0,30.1809,30.1809,30.0981,30.0981,65074.0
2021-07-02 14:00:00,32.73,32.73,32.65,32.7,219440.0,30.1073,30.1073,30.0337,30.0797,219440.0
2021-07-02 14:10:00,32.69,32.81,32.69,32.75,154248.0,30.0705,30.1809,30.0705,30.1257,154248.0
2021-07-02 14:20:00,32.75,32.76,32.68,32.7,102209.0,30.1257,30.1349,30.0613,30.0797,102209.0
2021-07-02 14:30:00,32.69,32.73,32.68,32.7,79386.0,30.0705,30.1073,30.0613,30.0797,79386.0
2021-07-02 14:40:00,32.7,32.74,32.67,32.73,68949.0,30.0797,30.1165,30.0521,30.1073,68949.0
2021-07-02 14:50:00,32.73,32.73,32.69,32.7,52120.0,30.1073,30.1073,30.0705,30.0797,52120.0
2021-07-02 15:00:00,32.7,32.74,32.67,32.73,102083.0,30.0797,30.1165,30.0521,30.1073,102083.0
2021-07-02 15:10:00,32.73,32.88,32.72,32.87,102454.0,30.1073,30.2453,30.0981,30.2361,102454.0
2021-07-02 15:20:00,32.88,32.9,32.84,32.88,114547.0,30.2453,30.2637,30.2085,30.2453,114547.0
2021-07-02 15:30:00,32.88,32.92,32.82,32.82,148531.0,30.2453,30.2821,30.1901,30.1901,148531.0
2021-07-02 15:40:00,32.82,32.84,32.78,32.83,169618.0,30.1901,30.2085,30.1533,30.1993,169618.0
2021-07-02 15:50:00,32.83,32.86,32.75,32.8,641699.0,30.1993,30.2269,30.1257,30.1717,641699.0
2021-07-06 09:30:00,32.98,32.98,32.09,32.1,606379.0,30.3373,30.3373,29.5186,29.5278,606379.0
2021-07-06 09:40:00,32.11,32.17,31.83,32.12,507373.0,29.537,29.5922,29.2794,29.5462,507373.0
2021-07-06 09:50:00,32.13,32.31,32.08,32.22,246703.0,29.5554,29.721,29.5094,29.6382,246703.0
2021-07-06 10:00:00,32.22,32.22,31.93,32.0,367764.0,29.6382,29.6382,29.3714,29.4358,367764.0
2021-07-06 10:10:00,31.99,32.13,31.93,32.05,179265.0,29.4266,29.5554,29.3714,29.4818,179265.0
2021-07-06 10:20:00,32.05,32.06,31.91,31.95,195231.0,29.4818,29.491,29.353,29.3898,195231.0
2021-07-06 10:30:00,31.96,32.0,31.85,31.87,192205.0,29.399,29.4358,29.2978,29.3162,192205.0
2021-07-06 10:40:00,31.86,31.88,31.63,31.75,498232.0,29.307,29.3254,29.0955,29.2059,498232.0
2021-07-06 10:50:00,31.74,31.8,31.6,31.62,294549.0,29.1967,29.2518,29.0679,29.0863,294549.0
2021-07-06 11:00:00,31.61,31.66,31.14,31.16,799405.0,29.0771,29.1231,28.6447,28.6631,799405.0
2021-07-06 11:10:00,31.15,31.37,31.12,31.35,364497.0,28.6539,28.8563,28.6263,28.8379,364497.0
2021-07-06 11:20:00,31.35,31.46,31.31,31.39,255761.0,28.8379,28.9391,28.8011,28.8747,255761.0
2021-07-06 11:30:00,31.39,31.42,31.32,31.41,324417.0,28.8747,28.9023,28.8103,28.8931,324417.0
2021-07-06 11:40:00,31.41,31.5,31.39,31.47,180201.0,28.8931,28.9759,28.8747,28.9483,180201.0
2021-07-06 11:50:00,31.46,31.46,31.34,31.4,211159.0,28.9391,28.9391,28.8287,28.8839,211159.0
2021-07-06 12:00:00,31.4,31.49,31.37,31.38,143076.0,28.8839,28.9667,28.8563,28.8655,143076.0
2021-07-06 12:10:00,31.38,31.38,31.28,31.29,249916.0,28.8655,28.8655,28.7735,28.7827,249916.0
2021-07-06 12:20:00,31.29,31.3,31.16,31.21,282764.0,28.7827,28.7919,28.6631,28.7091,282764.0
2021-07-06 12:30:00,31.21,31.21,31.13,31.16,222556.0,28.7091,28.7091,28.6355,28.6631,222556.0
2021-07-06 12:40:00,31.16,31.16,31.04,31.11,185225.0,28.6631,28.6631,28.5527,28.6171,185225.0
2021-07-06 12:50:00,31.12,31.15,31.07,31.15,283757.0,28.6263,28.6539,28.5803,28.6539,283757.0
2021-07-06 13:00:00,31.15,31.3,31.13,31.25,175457.0,28.6539,28.7919,28.6355,28.7459,175457.0
2021-07-06 13:10:00,31.25,31.29,31.23,31.26,187947.0,28.7459,28.7827,28.7275,28.7551,187947.0
2021-07-06 13:20:00,31.26,31.29,31.23,31.28,162291.0,28.7551,28.7827,28.7275,28.7735,162291.0
2021-07-06 13:30:00,31.28,31.37,31.24,31.35,255248.0,28.7735,28.8563,28.7367,28.8379,255248.0
2021-07-06 13:40:00,31.35,31.43,31.32,31.34,146395.0,28.8379,28.9115,28.8103,28.8287,146395.0
2021-07-06 13:50:00,31.35,31.48,31.33,31.46,144891.0,28.8379,28.9575,28.8195,28.9391,144891.0
2021-07-06 14:00:00,31.46,31.52,31.44,31.48,203821.0,28.9391,28.9943,28.9207,28.9575,203821.0
2021-07-06 14:10:00,31.48,31.49,31.37,31.4,155027.0,28.9575,28.9667,28.8563,28.8839,155027.0
2021-07-06 14:20:00,31.41,31.46,31.35,31.36,212555.0,28.8931,28.9391,28.8379,28.8471,212555.0
2021-07-06 14:30:00,31.36,31.42,31.36,31.39,189570.0,28.8471,28.9023,28.8471,28.8747,189570.0
2021-07-06 14:40:00,31.38,31.42,31.36,31.42,164384.0,28.8655,28.9023,28.8471,28.9023,164384.0
2021-07-06 14:50:00,31.42,31.46,31.37,31.38,219447.0,28.9023,28.9391,28.8563,28.8655,219447.0
2021-07-06 15:00:00,31.38,31.44,31.37,31.39,277261.0,28.8655,28.9207,28.8563,28.8747,277261.0
2021-07-06 15:10:00,31.39,31.41,31.35,31.39,181706.0,28.8747,28.8931,28.8379,28.8747,181706.0
2021-07-06 15:20:00,31.39,31.41,31.23,31.25,232581.0,28.8747,28.8931,28.7275,28.7459,232581.0
2021-07-06 15:30:00,31.25,31.26,31.17,31.21,480149.0,28.7459,28.7551,28.6723,28.7091,480149.0
2021-07-06 15:40:00,31.21,31.23,31.16,31.23,580921.0,28.7091,28.7275,28.6631,28.7275,580921.0
2021-07-06 15:50:00,31.23,31.27,31.16,31.16,955005.0,28.7275,28.7643,28.6631,28.6631,955005.0
2021-07-07 09:30:00,31.12,31.36,30.95,30.97,684589.0,28.6263,28.8471,28.47,28.4884,684589.0
2021-07-07 09:40:00,30.98,31.08,30.74,30.97,375821.0,28.4976,28.5895,28.2768,28.4884,375821.0
2021-07-07 09:50:00,30.97,30.97,30.75,30.87,328536.0,28.4884,28.4884,28.286,28.3964,328536.0
2021-07-07 10:00:00,30.86,30.86,30.49,30.5,535190.0,28.3872,28.3872,28.0468,28.056,535190.0
2021-07-07 10:10:00,30.51,30.62,30.33,30.39,368613.0,28.0652,28.1664,27.8996,27.9548,368613.0
2021-07-07 10:20:00,30.39,30.45,30.08,30.09,474760.0,27.9548,28.01,27.6697,27.6789,474760.0
2021-07-07 10:30:00,30.1,30.42,30.07,30.21,596426.0,27.6881,27.9824,27.6605,27.7893,596426.0
2021-07-07 10:40:00,30.21,30.28,30.11,30.25,270795.0,27.7893,27.8536,27.6973,27.8261,270795.0
2021-07-07 10:50:00,30.24,30.33,30.16,30.3,213148.0,27.8169,27.8996,27.7433,27.872,213148.0
2021-07-07 11:00:00,30.29,30.44,30.2,30.32,229572.0,27.8628,28.0008,27.7801,27.8904,229572.0
2021-07-07 11:10:00,30.31,30.36,30.21,30.27,215041.0,27.8812,27.9272,27.7893,27.8444,215041.0
2021-07-07 11:20:00,30.27,30.39,30.27,30.36,242220.0,27.8444,27.9548,27.8444,27.9272,242220.0
2021-07-07 11:30:00,30.36,30.62,30.35,30.57,285940.0,27.9272,28.1664,27.918,28.1204,285940.0
2021-07-07 11:40:00,30.56,30.59,30.4,30.44,117655.0,28.1112,28.1388,27.964,28.0008,117655.0
2021-07-07 11:50:00,30.44,30.48,30.26,30.32,116989.0,28.0008,28.0376,27.8353,27.8904,116989.0
2021-07-07 12:00:00,30.32,30.49,30.27,30.44,153284.0,27.8904,28.0468,27.8444,28.0008,153284.0
2021-07-07 12:10:00,30.45,30.6,30.44,30.58,160820.0,28.01,28.148,28.0008,28.1296,160820.0
2021-07-07 12:20:00,30.58,30.68,30.57,30.68,123769.0,28.1296,28.2216,28.1204,28.2216,123769.0
2021-07-07 12:30:00,30.68,30.74,30.67,30.71,73327.0,28.2216,28.2768,28.2124,28.2492,73327.0
2021-07-07 12:40:00,30.71,30.78,30.68,30.77,101504.0,28.2492,28.3136,28.2216,28.3044,101504.0
2021-07-07 12:50:00,30.77,30.79,30.66,30.68,96435.0,28.3044,28.3228,28.2032,28.2216,96435.0
2021-07-07 13:00:00,30.68,30.77,30.66,30.67,114347.0,28.2216,28.3044,28.2032,28.2124,114347.0
2021-07-07 13:10:00,30.67,30.72,30.63,30.64,153468.0,28.2124,28.2584,28.1756,28.1848,153468.0
2021-07-07 13:20:00,30.64,30.64,30.55,30.59,84337.0,28.1848,28.1848,28.102,28.1388,84337.0
2021-07-07 13:30:00,30.59,30.65,30.58,30.63,58504.0,28.1388,28.194,28.1296,28.1756,58504.0
2021-07-07 13:40:00,30.63,30.67,30.61,30.65,105251.0,28.1756,28.2124,28.1572,28.194,105251.0
2021-07-07 13:50:00,30.65,30.66,30.58,30.59,72692.0,28.194,28.2032,28.1296,28.1388,72692.0
2021-07-07 14:00:00,30.6,30.93,30.58,30.92,147847.0,28.148,28.4516,28.1296,28.4424,147847.0
2021-07-07 14:10:00,30.91,30.92,30.74,30.84,183328.0,28.4332,28.4424,28.2768,28.3688,183328.0
2021-07-07 14:20:00,30.84,30.85,30.73,30.75,94654.0,28.3688,28.378,28.2676,28.286,94654.0
2021-07-07 14:30:00,30.74,30.75,30.64,30.65,86141.0,28.2768,28.286,28.1848,28.194,86141.0
2021-07-07 14:40:00,30.66,30.7,30.62,30.69,85323.0,28.2032,28.24,28.1664,28.2308,85323.0
2021-07-07 14:50:00,30.7,30.81,30.66,30.79,157080.0,28.24,28.3412,28.2032,28.3228,157080.0
2021-07-07 15:00:00,30.8,30.84,30.77,30.78,132369.0,28.332,28.3688,28.3044,28.3136,132369.0
2021-07-07 15:10:00,30.78,30.82,30.76,30.8,93548.0,28.3136,28.3504,28.2952,28.332,93548.0
2021-07-07 15:20:00,30.8,30.86,30.74,30.75,162381.0,28.332,28.3872,28.2768,28.286,162381.0
2021-07-07 15:30:00,30.74,30.75,30.63,30.68,336505.0,28.2768,28.286,28.1756,28.2216,336505.0
2021-07-07 15:40:00,30.68,30.72,30.59,30.7,235843.0,28.2216,28.2584,28.1388,28.24,235843.0
2021-07-07 15:50:00,30.69,30.76,30.65,30.69,819735.0,28.2308,28.2952,28.194,28.2308,819735.0
2021-07-08 09:30:00,29.96,30.57,29.87,30.15,621256.0,27.5593,28.1204,27.4765,27.7341,621256.0
2021-07-08 09:40:00,30.14,30.31,29.96,30.3,558832.0,27.7249,27.8812,27.5593,27.872,558832.0
2021-07-08 09:50:00,30.3,30.37,30.17,30.3,276628.0,27.872,27.9364,27.7525,27.872,276628.0
2021-07-08 10:00:00,30.32,30.49,30.09,30.42,254714.0,27.8904,28.0468,27.6789,27.9824,254714.0
2021-07-08 10:10:00,30.4,30.46,30.33,30.33,205462.0,27.964,28.0192,27.8996,27.8996,205462.0
2021-07-08 10:20:00,30.32,30.47,30.2,30.46,217130.0,27.8904,28.0284,27.7801,28.0192,217130.0
2021-07-08 10:30:00,30.46,30.53,30.3,30.32,260275.0,28.0192,28.0836,27.872,27.8904,260275.0
2021-07-08 10:40:00,30.32,30.42,30.27,30.33,220411.0,27.8904,27.9824,27.8444,27.8996,220411.0
2021-07-08 10:50:00,30.33,30.56,30.32,30.39,169287.0,27.8996,28.1112,27.8904,27.9548,169287.0
2021-07-08 11:00:00,30.39,30.77,30.39,30.68,201551.0,27.9548,28.3044,27.9548,28.2216,201551.0
2021-07-08 11:10:00,30.67,30.84,30.66,30.7,419682.0,28.2124,28.3688,28.2032,28.24,419682.0
2021-07-08 11:20:00,30.71,30.75,30.55,30.64,171510.0,28.2492,28.286,28.102,28.1848,171510.0
2021-07-08 11:30:00,30.64,30.78,30.6,30.7,197278.0,28.1848,28.3136,28.148,28.24,197278.0
2021-07-08 11:40:00,30.69,30.81,30.67,30.79,281572.0,28.2308,28.3412,28.2124,28.3228,281572.0
2021-07-08 11:50:00,30.78,30.8,30.68,30.7,197118.0,28.3136,28.332,28.2216,28.24,197118.0
2021-07-08 12:00:00,30.71,30.78,30.67,30.74,252233.0,28.2492,28.3136,28.2124,28.2768,252233.0
2021-07-08 12:10:00,30.73,30.74,30.67,30.72,165289.0,28.2676,28.2768,28.2124,28.2584,165289.0
2021-07-08 12:20:00,30.72,30.77,30.65,30.74,80444.0,28.2584,28.3044,28.194,28.2768,80444.0
2021-07-08 12:30:00,30.74,30.74,30.66,30.71,79580.0,28.2768,28.2768,28.2032,28.2492,79580.0
2021-07-08 12:40:00,30.71,30.85,30.67,30.83,152392.0,28.2492,28.378,28.2124,28.3596,152392.0
2021-07-08 12:50:00,30.82,30.84,30.72,30.74,78583.0,28.3504,28.3688,28.2584,28.2768,78583.0
2021-07-08 13:00:00,30.74,30.74,30.61,30.62,56920.0,28.2768,28.2768,28.1572,28.1664,56920.0
2021-07-08 13:10:00,30.62,30.62,30.5,30.53,53637.0,28.1664,28.1664,28.056,28.0836,53637.0
2021-07-08 13:20:00,30.52,30.52,30.41,30.51,86638.0,28.0744,28.0744,27.9732,28.0652,86638.0
2021-07-08 13:30:00,30.5,30.51,30.4,30.5,143934.0,28.056,28.0652,27.964,28.056,143934.0
2021-07-08 13:40:00,30.51,30.51,30.44,30.45,102379.0,28.0652,28.0652,28.0008,28.01,102379.0
2021-07-08 13:50:00,30.45,30.5,30.41,30.5,64083.0,28.01,28.056,27.9732,28.056,64083.0
2021-07-08 14:00:00,30.5,30.5,30.34,30.37,108257.0,28.056,28.056,27.9088,27.9364,108257.0
2021-07-08 14:10:00,30.38,30.46,30.32,30.34,115882.0,27.9456,28.0192,27.8904,27.9088,115882.0
2021-07-08 14:20:00,30.34,30.4,30.33,30.34,88860.0,27.9088,27.964,27.8996,27.9088,88860.0
2021-07-08 14:30:00,30.33,30.4,30.3,30.38,174486.0,27.8996,27.964,27.872,27.9456,174486.0
2021-07-08 14:40:00,30.38,30.38,30.26,30.3,104020.0,27.9456,27.9456,27.8353,27.872,104020.0
2021-07-08 14:50:00,30.31,30.33,30.28,30.3,72422.0,27.8812,27.8996,27.8536,27.872,72422.0
2021-07-08 15:00:00,30.3,30.39,30.3,30.38,87683.0,27.872,27.9548,27.872,27.9456,87683.0
2021-07-08 15:10:00,30.38,30.4,30.3,30.36,95958.0,27.9456,27.964,27.872,27.9272,95958.0
2021-07-08 15:20:00,30.36,30.44,30.36,30.43,107640.0,27.9272,28.0008,27.9272,27.9916,107640.0
2021-07-08 15:30:00,30.44,30.48,30.4,30.41,144386.0,28.0008,28.0376,27.964,27.9732,144386.0
2021-07-08 15:40:00,30.41,30.42,30.3,30.35,237074.0,27.9732,27.9824,27.872,27.918,237074.0
2021-07-08 15:50:00,30.35,30.53,30.34,30.53,697803.0,27.918,28.0836,27.9088,28.0836,697803.0
2021-07-09 09:30:00,30.99,31.18,30.64,30.7,486445.0,28.5068,28.6815,28.1848,28.24,486445.0
2021-07-09 09:40:00,30.71,31.17,30.68,31.02,254672.0,28.2492,28.6723,28.2216,28.5344,254672.0
2021-07-09 09:50:00,31.03,31.21,31.03,31.12,142635.0,28.5436,28.7091,28.5436,28.6263,142635.0
2021-07-09 10:00:00,31.12,31.23,31.1,31.19,197592.0,28.6263,28.7275,28.6079,28.6907,197592.0
2021-07-09 10:10:00,31.2,31.31,31.07,31.27,219612.0,28.6999,28.8011,28.5803,28.7643,219612.0
2021-07-09 10:20:00,31.27,31.39,31.23,31.39,162729.0,28.7643,28.8747,28.7275,28.8747,162729.0
2021-07-09 10:30:00,31.39,31.54,31.36,31.45,245854.0,28.8747,29.0127,28.8471,28.9299,245854.0
2021-07-09 10:40:00,31.45,31.52,31.25,31.32,274030.0,28.9299,28.9943,28.7459,28.8103,274030.0
2021-07-09 10:50:00,31.32,31.33,31.11,31.19,189105.0,28.8103,28.8195,28.6171,28.6907,189105.0
2021-07-09 11:00:00,31.18,31.24,31.12,31.2,190918.0,28.6815,28.7367,28.6263,28.6999,190918.0
2021-07-09 11:10:00,31.21,31.29,31.15,31.19,242607.0,28.7091,28.7827,28.6539,28.6907,242607.0
2021-07-09 11:20:00,31.19,31.21,31.11,31.16,128019.0,28.6907,28.7091,28.6171,28.6631,128019.0
2021-07-09 11:30:00,31.17,31.32,31.17,31.28,209486.0,28.6723,28.8103,28.6723,28.7735,209486.0
2021-07-09 11:40:00,31.28,31.38,31.24,31.24,181737.0,28.7735,28.8655,28.7367,28.7367,181737.0
2021-07-09 11:50:00,31.24,31.32,31.22,31.24,68556.0,28.7367,28.8103,28.7183,28.7367,68556.0
2021-07-09 12:00:00,31.24,31.26,31.17,31.24,45686.0,28.7367,28.7551,28.6723,28.7367,45686.0
2021-07-09 12:10:00,31.23,31.26,31.19,31.25,53862.0,28.7275,28.7551,28.6907,28.7459,53862.0
2021-07-09 12:20:00,31.24,31.25,31.12,31.14,106181.0,28.7367,28.7459,28.6263,28.6447,106181.0
2021-07-09 12:30:00,31.15,31.16,31.07,31.07,98359.0,28.6539,28.6631,28.5803,28.5803,98359.0
2021-07-09 12:40:00,31.07,31.2,31.07,31.18,76039.0,28.5803,28.6999,28.5803,28.6815,76039.0
2021-07-09 12:50:00,31.18,31.21,31.11,31.19,81417.0,28.6815,28.7091,28.6171,28.6907,81417.0
2021-07-09 13:00:00,31.2,31.23,31.15,31.15,76019.0,28.6999,28.7275,28.6539,28.6539,76019.0
2021-07-09 13:10:00,31.15,31.21,31.13,31.19,68512.0,28.6539,28.7091,28.6355,28.6907,68512.0
2021-07-09 13:20:00,31.19,31.28,31.16,31.24,80072.0,28.6907,28.7735,28.6631,28.7367,80072.0
2021-07-09 13:30:00,31.24,31.24,31.1,31.11,61075.0,28.7367,28.7367,28.6079,28.6171,61075.0
2021-07-09 13:40:00,31.11,31.2,31.11,31.19,39791.0,28.6171,28.6999,28.6171,28.6907,39791.0
2021-07-09 13:50:00,31.18,31.23,31.17,31.2,35153.0,28.6815,28.7275,28.6723,28.6999,35153.0
2021-07-09 14:00:00,31.21,31.22,31.14,31.2,52698.0,28.7091,28.7183,28.6447,28.6999,52698.0
2021-07-09 14:10:00,31.2,31.28,31.19,31.27,53393.0,28.6999,28.7735,28.6907,28.7643,53393.0
2021-07-09 14:20:00,31.26,31.33,31.23,31.31,66331.0,28.7551,28.8195,28.7275,28.8011,66331.0
2021-07-09 14:30:00,31.3,31.31,31.26,31.29,35492.0,28.7919,28.8011,28.7551,28.7827,35492.0
2021-07-09 14:40:00,31.3,31.3,31.25,31.27,55713.0,28.7919,28.7919,28.7459,28.7643,55713.0
2021-07-09 14:50:00,31.27,31.31,31.26,31.27,70451.0,28.7643,28.8011,28.7551,28.7643,70451.0
2021-07-09 15:00:00,31.26,31.31,31.25,31.3,80762.0,28.7551,28.8011,28.7459,28.7919,80762.0
2021-07-09 15:10:00,31.29,31.34,31.28,31.34,84614.0,28.7827,28.8287,28.7735,28.8287,84614.0
2021-07-09 15:20:00,31.34,31.35,31.28,31.32,102728.0,28.8287,28.8379,28.7735,28.8103,102728.0
2021-07-09 15:30:00,31.31,31.35,31.29,31.33,197015.0,28.8011,28.8379,28.7827,28.8195,197015.0
2021-07-09 15:40:00,31.33,31.33,31.22,31.22,303431.0,28.8195,28.8195,28.7183,28.7183,303431.0
2021-07-09 15:50:00,31.23,31.28,31.18,31.19,943257.0,28.7275,28.7735,28.6815,28.6907,943257.0
2021-07-12 09:30:00,30.94,30.97,30.5,30.85,474265.0,28.4608,28.4884,28.056,28.378,474265.0
2021-07-12 09:40:00,30.87,31.03,30.72,30.97,242959.0,28.3964,28.5436,28.2584,28.4884,242959.0
2021-07-12 09:50:00,30.99,31.27,30.95,31.26,162752.0,28.5068,28.7643,28.47,28.7551,162752.0
2021-07-12 10:00:00,31.26,31.49,31.26,31.41,182591.0,28.7551,28.9667,28.7551,28.8931,182591.0
2021-07-12 10:10:00,31.39,31.47,31.31,31.43,156470.0,28.8747,28.9483,28.8011,28.9115,156470.0
2021-07-12 10:20:00,31.42,31.45,31.31,31.4,132445.0,28.9023,28.9299,28.8011,28.8839,132445.0
2021-07-12 10:30:00,31.4,31.51,31.3,31.32,179027.0,28.8839,28.9851,28.7919,28.8103,179027.0
2021-07-12 10:40:00,31.33,31.37,31.14,31.15,102302.0,28.8195,28.8563,28.6447,28.6539,102302.0
2021-07-12 10:50:00,31.15,31.24,31.1,31.22,66964.0,28.6539,28.7367,28.6079,28.7183,66964.0
2021-07-12 11:00:00,31.23,31.26,31.15,31.18,69254.0,28.7275,28.7551,28.6539,28.6815,69254.0
2021-07-12 11:10:00,31.18,31.29,31.15,31.29,75456.0,28.6815,28.7827,28.6539,28.7827,75456.0
2021-07-12 11:20:00,31.29,31.4,31.28,31.39,69523.0,28.7827,28.8839,28.7735,28.8747,69523.0
2021-07-12 11:30:00,31.4,31.4,31.31,31.34,55590.0,28.8839,28.8839,28.8011,28.8287,55590.0
2021-07-12 11:40:00,31.34,31.37,31.29,31.34,67345.0,28.8287,28.8563,28.7827,28.8287,67345.0
2021-07-12 11:50:00,31.33,31.38,31.3,31.37,47922.0,28.8195,28.8655,28.7919,28.8563,47922.0
2021-07-12 12:00:00,31.37,31.38,31.27,31.28,58202.0,28.8563,28.8655,28.7643,28.7735,58202.0
2021-07-12 12:10:00,31.29,31.33,31.26,31.3,75240.0,28.7827,28.8195,28.7551,28.7919,75240.0
2021-07-12 12:20:00,31.31,31.32,31.2,31.21,53246.0,28.8011,28.8103,28.6999,28.7091,53246.0
2021-07-12 12:30:00,31.2,31.3,31.17,31.26,63554.0,28.6999,28.7919,28.6723,28.7551,63554.0
2021-07-12 12:40:00,31.26,31.28,31.22,31.25,34468.0,28.7551,28.7735,28.7183,28.7459,34468.0
2021-07-12 12:50:00,31.24,31.26,31.19,31.23,46026.0,28.7367,28.7551,28.6907,28.7275,46026.0
2021-07-12 13:00:00,31.23,31.38,31.23,31.34,65235.0,28.7275,28.8655,28.7275,28.8287,65235.0
2021-07-12 13:10:00,31.34,31.39,31.28,31.28,52527.0,28.8287,28.8747,28.7735,28.7735,52527.0
2021-07-12 13:20:00,31.29,31.34,31.27,31.31,58843.0,28.7827,28.8287,28.7643,28.8011,58843.0
2021-07-12 13:30:00,31.32,31.34,31.29,31.31,72321.0,28.8103,28.8287,28.7827,28.8011,72321.0
2021-07-12 13:40:00,31.3,31.33,31.23,31.23,110111.0,28.7919,28.8195,28.7275,28.7275,110111.0
2021-07-12 13:50:00,31.23,31.23,31.12,31.18,121593.0,28.7275,28.7275,28.6263,28.6815,121593.0
2021-07-12 14:00:00,31.18,31.23,31.17,31.22,56817.0,28.6815,28.7275,28.6723,28.7183,56817.0
2021-07-12 14:10:00,31.22,31.31,31.22,31.31,38657.0,28.7183,28.8011,28.7183,28.8011,38657.0
2021-07-12 14:20:00,31.3,31.43,31.3,31.43,127519.0,28.7919,28.9115,28.7919,28.9115,127519.0
2021-07-12 14:30:00,31.41,31.44,31.38,31.4,69962.0,28.8931,28.9207,28.8655,28.8839,69962.0
2021-07-12 14:40:00,31.4,31.43,31.36,31.38,60542.0,28.8839,28.9115,28.8471,28.8655,60542.0
2021-07-12 14:50:00,31.38,31.44,31.37,31.42,58988.0,28.8655,28.9207,28.8563,28.9023,58988.0
2021-07-12 15:00:00,31.42,31.44,31.38,31.38,80019.0,28.9023,28.9207,28.8655,28.8655,80019.0
2021-07-12 15:10:00,31.39,31.41,31.36,31.36,60415.0,28.8747,28.8931,28.8471,28.8471,60415.0
2021-07-12 15:20:00,31.37,31.48,31.36,31.48,97709.0,28.8563,28.9575,28.8471,28.9575,97709.0
2021-07-12 15:30:00,31.48,31.49,31.25,31.26,123446.0,28.9575,28.9667,28.7459,28.7551,123446.0
2021-07-12 15:40:00,31.26,31.33,31.23,31.27,152092.0,28.7551,28.8195,28.7275,28.7643,152092.0
2021-07-12 15:50:00,31.28,31.38,31.16,31.23,854614.0,28.7735,28.8655,28.6631,28.7275,854614.0
2021-07-13 09:30:00,30.93,31.13,30.77,31.13,348288.0,28.4516,28.6355,28.3044,28.6355,348288.0
2021-07-13 09:40:00,31.12,31.12,30.86,30.95,221777.0,28.6263,28.6263,28.3872,28.47,221777.0
2021-07-13 09:50:00,30.95,30.96,30.84,30.85,123533.0,28.47,28.4792,28.3688,28.378,123533.0
2021-07-13 10:00:00,30.84,30.84,30.62,30.72,169002.0,28.3688,28.3688,28.1664,28.2584,169002.0
2021-07-13 10:10:00,30.73,30.76,30.58,30.62,156136.0,28.2676,28.2952,28.1296,28.1664,156136.0
2021-07-13 10:20:00,30.62,30.66,30.5,30.53,120076.0,28.1664,28.2032,28.056,28.0836,120076.0
2021-07-13 10:30:00,30.53,30.62,30.49,30.6,222674.0,28.0836,28.1664,28.0468,28.148,222674.0
2021-07-13 10:40:00,30.6,30.6,30.46,30.54,114632.0,28.148,28.148,28.0192,28.0928,114632.0
2021-07-13 10:50:00,30.53,30.74,30.52,30.7,190887.0,28.0836,28.2768,28.0744,28.24,190887.0
2021-07-13 11:00:00,30.7,30.76,30.63,30.73,130831.0,28.24,28.2952,28.1756,28.2676,130831.0
2021-07-13 11:10:00,30.73,30.75,30.65,30.68,152496.0,28.2676,28.286,28.194,28.2216,152496.0
2021-07-13 11:20:00,30.67,30.72,30.64,30.68,83118.0,28.2124,28.2584,28.1848,28.2216,83118.0
2021-07-13 11:30:00,30.67,30.72,30.61,30.71,144232.0,28.2124,28.2584,28.1572,28.2492,144232.0
2021-07-13 11:40:00,30.7,30.75,30.67,30.75,140227.0,28.24,28.286,28.2124,28.286,140227.0
2021-07-13 11:50:00,30.75,30.76,30.67,30.73,73753.0,28.286,28.2952,28.2124,28.2676,73753.0
2021-07-13 12:00:00,30.71,30.82,30.71,30.8,153696.0,28.2492,28.3504,28.2492,28.332,153696.0
2021-07-13 12:10:00,30.8,30.86,30.76,30.76,80957.0,28.332,28.3872,28.2952,28.2952,80957.0
2021-07-13 12:20:00,30.76,30.81,30.74,30.79,85663.0,28.2952,28.3412,28.2768,28.3228,85663.0
2021-07-13 12:30:00,30.79,30.8,30.72,30.75,92075.0,28.3228,28.332,28.2584,28.286,92075.0
2021-07-13 12:40:00,30.75,30.81,30.73,30.75,162704.0,28.286,28.3412,28.2676,28.286,162704.0
2021-07-13 12:50:00,30.75,30.81,30.74,30.75,85027.0,28.286,28.3412,28.2768,28.286,85027.0
2021-07-13 13:00:00,30.75,30.81,30.72,30.75,89113.0,28.286,28.3412,28.2584,28.286,89113.0
2021-07-13 13:10:00,30.74,30.77,30.68,30.69,76617.0,28.2768,28.3044,28.2216,28.2308,76617.0
2021-07-13 13:20:00,30.69,30.81,30.69,30.79,217768.0,28.2308,28.3412,28.2308,28.3228,217768.0
2021-07-13 13:30:00,30.79,30.79,30.69,30.77,87004.0,28.3228,28.3228,28.2308,28.3044,87004.0
2021-07-13 13:40:00,30.77,30.83,30.74,30.83,204591.0,28.3044,28.3596,28.2768,28.3596,204591.0
2021-07-13 13:50:00,30.83,30.95,30.83,30.93,150353.0,28.3596,28.47,28.3596,28.4516,150353.0
2021-07-13 14:00:00,30.93,30.93,30.82,30.84,117467.0,28.4516,28.4516,28.3504,28.3688,117467.0
2021-07-13 14:10:00,30.84,30.87,30.79,30.82,296203.0,28.3688,28.3964,28.3228,28.3504,296203.0
2021-07-13 14:20:00,30.82,30.83,30.75,30.77,138072.0,28.3504,28.3596,28.286,28.3044,138072.0
2021-07-13 14:30:00,30.78,30.78,30.74,30.77,80435.0,28.3136,28.3136,28.2768,28.3044,80435.0
2021-07-13 14:40:00,30.77,30.77,30.68,30.72,70713.0,28.3044,28.3044,28.2216,28.2584,70713.0
2021-07-13 14:50:00,30.72,30.72,30.62,30.63,85410.0,28.2584,28.2584,28.1664,28.1756,85410.0
2021-07-13 15:00:00,30.63,30.7,30.62,30.64,99046.0,28.1756,28.24,28.1664,28.1848,99046.0
2021-07-13 15:10:00,30.64,30.67,30.6,30.62,199437.0,28.1848,28.2124,28.148,28.1664,199437.0
2021-07-13 15:20:00,30.62,30.64,30.57,30.59,190381.0,28.1664,28.1848,28.1204,28.1388,190381.0
2021-07-13 15:30:00,30.59,30.64,30.53,30.53,356421.0,28.1388,28.1848,28.0836,28.0836,356421.0
2021-07-13 15:40:00,30.53,30.6,30.51,30.56,421911.0,28.0836,28.148,28.0652,28.1112,421911.0
2021-07-13 15:50:00,30.56,30.63,30.53,30.62,932353.0,28.1112,28.1756,28.0836,28.1664,932353.0
2021-07-14 09:30:00,30.98,31.43,30.96,31.41,584279.0,28.4976,28.9115,28.4792,28.8931,584279.0
2021-07-14 09:40:00,31.42,31.45,30.92,30.95,298436.0,28.9023,28.9299,28.4424,28.47,298436.0
2021-07-14 09:50:00,30.95,30.96,30.76,30.77,216977.0,28.47,28.4792,28.2952,28.3044,216977.0
2021-07-14 10:00:00,30.77,30.78,30.56,30.58,152430.0,28.3044,28.3136,28.1112,28.1296,152430.0
2021-07-14 10:10:00,30.57,30.73,30.53,30.69,163670.0,28.1204,28.2676,28.0836,28.2308,163670.0
2021-07-14 10:20:00,30.69,30.81,30.64,30.66,143988.0,28.2308,28.3412,28.1848,28.2032,143988.0
2021-07-14 10:30:00,30.66,30.68,30.39,30.44,222877.0,28.2032,28.2216,27.9548,28.0008,222877.0
2021-07-14 10:40:00,30.44,30.58,30.4,30.58,143561.0,28.0008,28.1296,27.964,28.1296,143561.0
2021-07-14 10:50:00,30.56,30.57,30.41,30.45,147553.0,28.1112,28.1204,27.9732,28.01,147553.0
2021-07-14 11:00:00,30.45,30.46,30.35,30.36,202587.0,28.01,28.0192,27.918,27.9272,202587.0
2021-07-14 11:10:00,30.35,30.44,30.35,30.4,144470.0,27.918,28.0008,27.918,27.964,144470.0
2021-07-14 11:20:00,30.38,30.41,30.24,30.29,158698.0,27.9456,27.9732,27.8169,27.8628,158698.0
2021-07-14 11:30:00,30.3,30.41,30.07,30.09,244511.0,27.872,27.9732,27.6605,27.6789,244511.0
2021-07-14 11:40:00,30.09,30.09,29.87,29.89,384346.0,27.6789,27.6789,27.4765,27.4949,384346.0
2021-07-14 11:50:00,29.87,29.88,29.68,29.7,375365.0,27.4765,27.4857,27.3017,27.3201,375365.0
2021-07-14 12:00:00,29.69,29.87,29.68,29.8,230987.0,27.3109,27.4765,27.3017,27.4121,230987.0
2021-07-14 12:10:00,29.8,29.81,29.63,29.65,215144.0,27.4121,27.4213,27.2557,27.2741,215144.0
2021-07-14 12:20:00,29.64,29.8,29.64,29.8,171360.0,27.2649,27.4121,27.2649,27.4121,171360.0
2021-07-14 12:30:00,29.81,29.86,29.76,29.84,166850.0,27.4213,27.4673,27.3753,27.4489,166850.0
2021-07-14 12:40:00,29.84,29.84,29.66,29.75,171518.0,27.4489,27.4489,27.2833,27.3661,171518.0
2021-07-14 12:50:00,29.74,29.82,29.71,29.78,130194.0,27.3569,27.4305,27.3293,27.3937,130194.0
2021-07-14 13:00:00,29.77,29.89,29.74,29.78,152783.0,27.3845,27.4949,27.3569,27.3937,152783.0
2021-07-14 13:10:00,29.79,29.85,29.65,29.67,188834.0,27.4029,27.4581,27.2741,27.2925,188834.0
2021-07-14 13:20:00,29.66,29.85,29.64,29.79,134903.0,27.2833,27.4581,27.2649,27.4029,134903.0
2021-07-14 13:30:00,29.8,29.89,29.76,29.78,127714.0,27.4121,27.4949,27.3753,27.3937,127714.0
2021-07-14 13:40:00,29.79,29.8,29.74,29.77,102551.0,27.4029,27.4121,27.3569,27.3845,102551.0
2021-07-14 13:50:00,29.77,29.78,29.71,29.73,122981.0,27.3845,27.3937,27.3293,27.3477,122981.0
2021-07-14 14:00:00,29.72,29.76,29.6,29.64,126616.0,27.3385,27.3753,27.2281,27.2649,126616.0
2021-07-14 14:10:00,29.64,29.69,29.59,29.6,94685.0,27.2649,27.3109,27.2189,27.2281,94685.0
2021-07-14 14:20:00,29.6,29.65,29.57,29.62,172030.0,27.2281,27.2741,27.2005,27.2465,172030.0
2021-07-14 14:30:00,29.63,29.7,29.61,29.66,128004.0,27.2557,27.3201,27.2373,27.2833,128004.0
2021-07-14 14:40:00,29.66,29.68,29.62,29.66,199156.0,27.2833,27.3017,27.2465,27.2833,199156.0
2021-07-14 14:50:00,29.66,29.67,29.57,29.58,101168.0,27.2833,27.2925,27.2005,27.2097,101168.0
2021-07-14 15:00:00,29.57,29.66,29.57,29.61,172650.0,27.2005,27.2833,27.2005,27.2373,172650.0
2021-07-14 15:10:00,29.62,29.63,29.51,29.56,152229.0,27.2465,27.2557,27.1453,27.1913,152229.0
2021-07-14 15:20:00,29.55,29.56,29.46,29.48,239999.0,27.1821,27.1913,27.0994,27.1178,239999.0
2021-07-14 15:30:00,29.48,29.48,29.34,29.4,349059.0,27.1178,27.1178,26.989,27.0442,349059.0
2021-07-14 15:40:00,29.41,29.48,29.33,29.48,445488.0,27.0534,27.1178,26.9798,27.1178,445488.0
2021-07-14 15:50:00,29.48,29.57,29.42,29.56,1152358.0,27.1178,27.2005,27.0626,27.1913,1152358.0
2021-07-15 09:30:00,29.23,29.61,29.09,29.43,540236.0,26.8878,27.2373,26.759,27.0718,540236.0
2021-07-15 09:40:00,29.43,29.47,29.25,29.38,340927.0,27.0718,27.1086,26.9062,27.0258,340927.0
2021-07-15 09:50:00,29.39,29.49,29.25,29.39,191321.0,27.035,27.127,26.9062,27.035,191321.0
2021-07-15 10:00:00,29.39,29.53,29.37,29.42,165808.0,27.035,27.1637,27.0166,27.0626,165808.0
2021-07-15 10:10:00,29.42,29.43,29.26,29.27,149356.0,27.0626,27.0718,26.9154,26.9246,149356.0
2021-07-15 10:20:00,29.27,29.28,29.15,29.16,164858.0,26.9246,26.9338,26.8142,26.8234,164858.0
2021-07-15 10:30:00,29.15,29.16,29.01,29.1,213518.0,26.8142,26.8234,26.6854,26.7682,213518.0
2021-07-15 10:40:00,29.1,29.21,29.04,29.21,205109.0,26.7682,26.8694,26.713,26.8694,205109.0
2021-07-15 10:50:00,29.23,29.36,29.2,29.35,265481.0,26.8878,27.0074,26.8602,26.9982,265481.0
2021-07-15 11:00:00,29.35,29.42,29.15,29.24,474169.0,26.9982,27.0626,26.8142,26.897,474169.0
2021-07-15 11:10:00,29.24,29.32,29.22,29.24,242082.0,26.897,26.9706,26.8786,26.897,242082.0
2021-07-15 11:20:00,29.24,29.3,29.2,29.26,184083.0,26.897,26.9522,26.8602,26.9154,184083.0
2021-07-15 11:30:00,29.26,29.38,29.21,29.38,197116.0,26.9154,27.0258,26.8694,27.0258,197116.0
2021-07-15 11:40:00,29.38,29.39,29.27,29.36,306989.0,27.0258,27.035,26.9246,27.0074,306989.0
2021-07-15 11:50:00,29.36,29.37,29.25,29.26,144139.0,27.0074,27.0166,26.9062,26.9154,144139.0
2021-07-15 12:00:00,29.26,29.31,29.11,29.13,115085.0,26.9154,26.9614,26.7774,26.7958,115085.0
2021-07-15 12:10:00,29.13,29.24,29.13,29.15,147369.0,26.7958,26.897,26.7958,26.8142,147369.0
2021-07-15 12:20:00,29.14,29.23,29.11,29.21,82935.0,26.805,26.8878,26.7774,26.8694,82935.0
2021-07-15 12:30:00,29.2,29.21,29.12,29.16,92906.0,26.8602,26.8694,26.7866,26.8234,92906.0
2021-07-15 12:40:00,29.16,29.2,29.09,29.09,176866.0,26.8234,26.8602,26.759,26.759,176866.0
2021-07-15 12:50:00,29.1,29.11,28.98,28.99,234543.0,26.7682,26.7774,26.6578,26.667,234543.0
2021-07-15 13:00:00,28.99,29.0,28.94,28.96,215488.0,26.667,26.6762,26.621,26.6394,215488.0
2021-07-15 13:10:00,28.96,29.0,28.83,28.83,172178.0,26.6394,26.6762,26.5198,26.5198,172178.0
2021-07-15 13:20:00,28.83,28.89,28.79,28.83,300912.0,26.5198,26.575,26.483,26.5198,300912.0
2021-07-15 13:30:00,28.83,28.83,28.71,28.72,165004.0,26.5198,26.5198,26.4095,26.4187,165004.0
2021-07-15 13:40:00,28.72,28.72,28.57,28.6,286743.0,26.4187,26.4187,26.2807,26.3083,286743.0
2021-07-15 13:50:00,28.6,28.64,28.53,28.55,324810.0,26.3083,26.3451,26.2439,26.2623,324810.0
2021-07-15 14:00:00,28.54,28.74,28.53,28.73,247791.0,26.2531,26.437,26.2439,26.4279,247791.0
2021-07-15 14:10:00,28.72,28.85,28.7,28.84,154885.0,26.4187,26.5382,26.4003,26.529,154885.0
2021-07-15 14:20:00,28.84,28.88,28.79,28.82,183344.0,26.529,26.5658,26.483,26.5106,183344.0
2021-07-15 14:30:00,28.83,28.87,28.82,28.83,292558.0,26.5198,26.5566,26.5106,26.5198,292558.0
2021-07-15 14:40:00,28.84,28.85,28.79,28.84,165706.0,26.529,26.5382,26.483,26.529,165706.0
2021-07-15 14:50:00,28.85,28.85,28.78,28.83,87495.0,26.5382,26.5382,26.4738,26.5198,87495.0
2021-07-15 15:00:00,28.82,28.88,28.81,28.84,146718.0,26.5106,26.5658,26.5014,26.529,146718.0
2021-07-15 15:10:00,28.85,28.85,28.72,28.77,201862.0,26.5382,26.5382,26.4187,26.4646,201862.0
2021-07-15 15:20:00,28.77,28.83,28.72,28.79,282345.0,26.4646,26.5198,26.4187,26.483,282345.0
2021-07-15 15:30:00,28.78,28.83,28.76,28.82,317245.0,26.4738,26.5198,26.4554,26.5106,317245.0
2021-07-15 15:40:00,28.82,28.83,28.65,28.67,547106.0,26.5106,26.5198,26.3543,26.3727,547106.0
2021-07-15 15:50:00,28.67,28.73,28.63,28.73,1027110.0,26.3727,26.4279,26.3359,26.4279,1027110.0
2021-07-16 09:30:00,29.13,29.2,28.78,28.82,590295.0,26.7958,26.8602,26.4738,26.5106,590295.0
2021-07-16 09:40:00,28.81,28.83,28.44,28.47,263692.0,26.5014,26.5198,26.1611,26.1887,263692.0
2021-07-16 09:50:00,28.47,28.62,28.38,28.48,272352.0,26.1887,26.3267,26.1059,26.1979,272352.0
2021-07-16 10:00:00,28.47,28.49,28.16,28.18,228952.0,26.1887,26.2071,25.9035,25.9219,228952.0
2021-07-16 10:10:00,28.18,28.22,28.03,28.05,355385.0,25.9219,25.9587,25.7839,25.8023,355385.0
2021-07-16 10:20:00,28.06,28.11,27.83,27.86,397013.0,25.8115,25.8575,25.6,25.6276,397013.0
2021-07-16 10:30:00,27.85,28.03,27.83,27.96,261515.0,25.6184,25.7839,25.6,25.7196,261515.0
2021-07-16 10:40:00,27.95,27.96,27.82,27.84,331892.0,25.7104,25.7196,25.5908,25.6092,331892.0
2021-07-16 10:50:00,27.85,28.11,27.82,28.09,202774.0,25.6184,25.8575,25.5908,25.8391,202774.0
2021-07-16 11:00:00,28.08,28.15,27.94,28.05,223050.0,25.8299,25.8943,25.7012,25.8023,223050.0
2021-07-16 11:10:00,28.04,28.1,27.97,28.05,132382.0,25.7931,25.8483,25.7287,25.8023,132382.0
2021-07-16 11:20:00,28.06,28.23,28.04,28.16,207602.0,25.8115,25.9679,25.7931,25.9035,207602.0
2021-07-16 11:30:00,28.17,28.29,28.15,28.24,349946.0,25.9127,26.0231,25.8943,25.9771,349946.0
2021-07-16 11:40:00,28.25,28.27,28.17,28.18,175723.0,25.9863,26.0047,25.9127,25.9219,175723.0
2021-07-16 11:50:00,28.17,28.2,28.1,28.15,133869.0,25.9127,25.9403,25.8483,25.8943,133869.0
2021-07-16 12:00:00,28.15,28.17,28.08,28.16,251164.0,25.8943,25.9127,25.8299,25.9035,251164.0
2021-07-16 12:10:00,28.16,28.2,28.13,28.16,96694.0,25.9035,25.9403,25.8759,25.9035,96694.0
2021-07-16 12:20:00,28.16,28.17,28.01,28.1,202376.0,25.9035,25.9127,25.7655,25.8483,202376.0
2021-07-16 12:30:00,28.1,28.12,28.07,28.12,64412.0,25.8483,25.8667,25.8207,25.8667,64412.0
2021-07-16 12:40:00,28.12,28.17,28.1,28.14,122795.0,25.8667,25.9127,25.8483,25.8851,122795.0
2021-07-16 12:50:00,28.14,28.15,28.07,28.11,102846.0,25.8851,25.8943,25.8207,25.8575,102846.0
2021-07-16 13:00:00,28.11,28.12,27.97,27.97,192225.0,25.8575,25.8667,25.7287,25.7287,192225.0
2021-07-16 13:10:00,27.97,27.98,27.92,27.96,142464.0,25.7287,25.7379,25.6828,25.7196,142464.0
2021-07-16 13:20:00,27.96,27.96,27.88,27.94,137476.0,25.7196,25.7196,25.646,25.7012,137476.0
2021-07-16 13:30:00,27.93,27.97,27.89,27.93,121558.0,25.692,25.7287,25.6552,25.692,121558.0
2021-07-16 13:40:00,27.92,27.94,27.84,27.88,252867.0,25.6828,25.7012,25.6092,25.646,252867.0
2021-07-16 13:50:00,27.88,27.95,27.87,27.92,121705.0,25.646,25.7104,25.6368,25.6828,121705.0
2021-07-16 14:00:00,27.91,27.98,27.87,27.96,165667.0,25.6736,25.7379,25.6368,25.7196,165667.0
2021-07-16 14:10:00,27.97,28.04,27.95,27.98,333938.0,25.7287,25.7931,25.7104,25.7379,333938.0
2021-07-16 14:20:00,27.98,27.99,27.88,27.88,185391.0,25.7379,25.7471,25.646,25.646,185391.0
2021-07-16 14:30:00,27.88,27.9,27.82,27.82,109732.0,25.646,25.6644,25.5908,25.5908,109732.0
2021-07-16 14:40:00,27.83,27.85,27.79,27.8,142701.0,25.6,25.6184,25.5632,25.5724,142701.0
2021-07-16 14:50:00,27.8,27.83,27.77,27.79,153088.0,25.5724,25.6,25.5448,25.5632,153088.0
2021-07-16 15:00:00,27.79,27.79,27.68,27.72,230225.0,25.5632,25.5632,25.462,25.4988,230225.0
2021-07-16 15:10:00,27.71,27.74,27.64,27.73,276701.0,25.4896,25.5172,25.4252,25.508,276701.0
2021-07-16 15:20:00,27.73,27.78,27.66,27.68,243456.0,25.508,25.554,25.4436,25.462,243456.0
2021-07-16 15:30:00,27.68,27.7,27.6,27.69,380098.0,25.462,25.4804,25.3884,25.4712,380098.0
2021-07-16 15:40:00,27.68,27.84,27.67,27.81,623350.0,25.462,25.6092,25.4528,25.5816,623350.0
2021-07-16 15:50:00,27.81,27.89,27.77,27.87,1018861.0,25.5816,25.6552,25.5448,25.6368,1018861.0
2021-07-19 09:30:00,26.53,26.92,26.32,26.5,1581500.0,24.4041,24.7629,24.211,24.3765,1581500.0
2021-07-19 09:40:00,26.5,26.5,26.2,26.21,601457.0,24.3765,24.3765,24.1006,24.1098,601457.0
2021-07-19 09:50:00,26.21,26.39,26.13,26.25,687861.0,24.1098,24.2754,24.0362,24.1466,687861.0
2021-07-19 10:00:00,26.24,26.39,26.05,26.35,590482.0,24.1374,24.2754,23.9626,24.2386,590482.0
2021-07-19 10:10:00,26.35,26.38,26.0,26.07,394743.0,24.2386,24.2662,23.9166,23.981,394743.0
2021-07-19 10:20:00,26.07,26.35,25.97,26.05,648369.0,23.981,24.2386,23.889,23.9626,648369.0
2021-07-19 10:30:00,26.04,26.17,25.91,26.17,558552.0,23.9534,24.073,23.8338,24.073,558552.0
2021-07-19 10:40:00,26.16,26.42,26.13,26.36,345830.0,24.0638,24.303,24.0362,24.2478,345830.0
2021-07-19 10:50:00,26.35,26.35,25.95,26.08,373742.0,24.2386,24.2386,23.8706,23.9902,373742.0
2021-07-19 11:00:00,26.08,26.19,25.94,26.16,527283.0,23.9902,24.0914,23.8614,24.0638,527283.0
2021-07-19 11:10:00,26.16,26.29,26.11,26.25,354693.0,24.0638,24.1834,24.0178,24.1466,354693.0
2021-07-19 11:20:00,26.25,26.32,26.17,26.25,377283.0,24.1466,24.211,24.073,24.1466,377283.0
2021-07-19 11:30:00,26.24,26.49,26.23,26.46,272360.0,24.1374,24.3673,24.1282,24.3397,272360.0
2021-07-19 11:40:00,26.46,26.48,26.37,26.39,414053.0,24.3397,24.3581,24.257,24.2754,414053.0
2021-07-19 11:50:00,26.41,26.57,26.3,26.49,270913.0,24.2938,24.4409,24.1926,24.3673,270913.0
2021-07-19 12:00:00,26.48,26.49,26.32,26.39,227813.0,24.3581,24.3673,24.211,24.2754,227813.0
2021-07-19 12:10:00,26.39,26.48,26.34,26.35,220478.0,24.2754,24.3581,24.2294,24.2386,220478.0
2021-07-19 12:20:00,26.35,26.4,26.28,26.33,245683.0,24.2386,24.2846,24.1742,24.2202,245683.0
2021-07-19 12:30:00,26.33,26.33,26.19,26.2,188793.0,24.2202,24.2202,24.0914,24.1006,188793.0
2021-07-19 12:40:00,26.2,26.25,26.12,26.21,217996.0,24.1006,24.1466,24.027,24.1098,217996.0
2021-07-19 12:50:00,26.21,26.31,26.17,26.28,273419.0,24.1098,24.2018,24.073,24.1742,273419.0
2021-07-19 13:00:00,26.27,26.46,26.26,26.39,217505.0,24.165,24.3397,24.1558,24.2754,217505.0
2021-07-19 13:10:00,26.38,26.43,26.3,26.34,188072.0,24.2662,24.3122,24.1926,24.2294,188072.0
2021-07-19 13:20:00,26.34,26.4,26.27,26.39,235423.0,24.2294,24.2846,24.165,24.2754,235423.0
2021-07-19 13:30:00,26.38,26.52,26.33,26.42,384576.0,24.2662,24.3949,24.2202,24.303,384576.0
2021-07-19 13:40:00,26.42,26.44,26.25,26.27,175702.0,24.303,24.3213,24.1466,24.165,175702.0
2021-07-19 13:50:00,26.27,26.34,26.24,26.27,232337.0,24.165,24.2294,24.1374,24.165,232337.0
2021-07-19 14:00:00,26.26,26.46,26.26,26.35,283689.0,24.1558,24.3397,24.1558,24.2386,283689.0
2021-07-19 14:10:00,26.34,26.42,26.32,26.38,258146.0,24.2294,24.303,24.211,24.2662,258146.0
2021-07-19 14:20:00,26.38,26.41,26.29,26.39,174392.0,24.2662,24.2938,24.1834,24.2754,174392.0
2021-07-19 14:30:00,26.41,26.41,26.3,26.35,142378.0,24.2938,24.2938,24.1926,24.2386,142378.0
2021-07-19 14:40:00,26.35,26.39,26.32,26.38,158201.0,24.2386,24.2754,24.211,24.2662,158201.0
2021-07-19 14:50:00,26.39,26.45,26.3,26.32,202926.0,24.2754,24.3305,24.1926,24.211,202926.0
2021-07-19 15:00:00,26.33,26.47,26.32,26.46,294458.0,24.2202,24.3489,24.211,24.3397,294458.0
2021-07-19 15:10:00,26.46,26.51,26.36,26.38,368760.0,24.3397,24.3857,24.2478,24.2662,368760.0
2021-07-19 15:20:00,26.37,26.49,26.37,26.43,299461.0,24.257,24.3673,24.257,24.3122,299461.0
2021-07-19 15:30:00,26.43,26.52,26.37,26.51,445352.0,24.3122,24.3949,24.257,24.3857,445352.0
2021-07-19 15:40:00,26.52,26.62,26.45,26.62,677617.0,24.3949,24.4869,24.3305,24.4869,677617.0
2021-07-19 15:50:00,26.61,26.72,26.55,26.65,1523957.0,24.4777,24.5789,24.4225,24.5145,1523957.0
2021-07-20 09:30:00,26.7,26.79,26.44,26.68,736115.0,24.5605,24.6433,24.3213,24.5421,736115.0
2021-07-20 09:40:00,26.67,26.75,26.55,26.65,350217.0,24.5329,24.6065,24.4225,24.5145,350217.0
2021-07-20 09:50:00,26.64,26.99,26.56,26.95,466276.0,24.5053,24.8273,24.4317,24.7905,466276.0
2021-07-20 10:00:00,26.95,26.97,26.85,26.86,462707.0,24.7905,24.8089,24.6985,24.7077,462707.0
2021-07-20 10:10:00,26.86,27.17,26.75,27.16,324665.0,24.7077,24.9929,24.6065,24.9837,324665.0
2021-07-20 10:20:00,27.17,27.61,27.15,27.54,542646.0,24.9929,25.3976,24.9745,25.3332,542646.0
2021-07-20 10:30:00,27.53,27.58,27.33,27.38,530761.0,25.324,25.37,25.14,25.186,530761.0
2021-07-20 10:40:00,27.39,27.47,27.26,27.47,422936.0,25.1952,25.2688,25.0756,25.2688,422936.0
2021-07-20 10:50:00,27.48,27.67,27.47,27.65,727212.0,25.278,25.4528,25.2688,25.4344,727212.0
2021-07-20 11:00:00,27.65,27.66,27.43,27.47,219771.0,25.4344,25.4436,25.232,25.2688,219771.0
2021-07-20 11:10:00,27.48,27.53,27.35,27.36,284735.0,25.278,25.324,25.1584,25.1676,284735.0
2021-07-20 11:20:00,27.36,27.45,27.33,27.35,262603.0,25.1676,25.2504,25.14,25.1584,262603.0
2021-07-20 11:30:00,27.35,27.43,27.3,27.35,136354.0,25.1584,25.232,25.1124,25.1584,136354.0
2021-07-20 11:40:00,27.36,27.53,27.33,27.52,163273.0,25.1676,25.324,25.14,25.3148,163273.0
2021-07-20 11:50:00,27.52,27.57,27.5,27.52,142607.0,25.3148,25.3608,25.2964,25.3148,142607.0
2021-07-20 12:00:00,27.52,27.56,27.31,27.37,146361.0,25.3148,25.3516,25.1216,25.1768,146361.0
2021-07-20 12:10:00,27.36,27.43,27.31,27.39,98283.0,25.1676,25.232,25.1216,25.1952,98283.0
2021-07-20 12:20:00,27.4,27.5,27.38,27.43,114026.0,25.2044,25.2964,25.186,25.232,114026.0
2021-07-20 12:30:00,27.43,27.55,27.36,27.5,236525.0,25.232,25.3424,25.1676,25.2964,236525.0
2021-07-20 12:40:00,27.51,27.59,27.49,27.5,134908.0,25.3056,25.3792,25.2872,25.2964,134908.0
2021-07-20 12:50:00,27.51,27.56,27.37,27.4,99731.0,25.3056,25.3516,25.1768,25.2044,99731.0
2021-07-20 13:00:00,27.4,27.44,27.21,27.24,193024.0,25.2044,25.2412,25.0296,25.0572,193024.0
2021-07-20 13:10:00,27.24,27.32,27.19,27.22,108795.0,25.0572,25.1308,25.0113,25.0388,108795.0
2021-07-20 13:20:00,27.22,27.28,27.08,27.15,288012.0,25.0388,25.094,24.9101,24.9745,288012.0
2021-07-20 13:30:00,27.15,27.21,27.13,27.14,128550.0,24.9745,25.0296,24.9561,24.9653,128550.0
2021-07-20 13:40:00,27.15,27.19,27.11,27.13,107492.0,24.9745,25.0113,24.9377,24.9561,107492.0
2021-07-20 13:50:00,27.13,27.23,27.1,27.17,111602.0,24.9561,25.048,24.9285,24.9929,111602.0
2021-07-20 14:00:00,27.16,27.34,27.16,27.32,241735.0,24.9837,25.1492,24.9837,25.1308,241735.0
2021-07-20 14:10:00,27.32,27.35,27.28,27.32,111283.0,25.1308,25.1584,25.094,25.1308,111283.0
2021-07-20 14:20:00,27.32,27.33,27.11,27.13,204509.0,25.1308,25.14,24.9377,24.9561,204509.0
2021-07-20 14:30:00,27.14,27.19,27.11,27.14,158106.0,24.9653,25.0113,24.9377,24.9653,158106.0
2021-07-20 14:40:00,27.14,27.21,27.11,27.13,184789.0,24.9653,25.0296,24.9377,24.9561,184789.0
2021-07-20 14:50:00,27.13,27.25,27.1,27.19,183926.0,24.9561,25.0664,24.9285,25.0113,183926.0
2021-07-20 15:00:00,27.19,27.21,27.12,27.19,130549.0,25.0113,25.0296,24.9469,25.0113,130549.0
2021-07-20 15:10:00,27.19,27.26,27.19,27.24,125098.0,25.0113,25.0756,25.0113,25.0572,125098.0
2021-07-20 15:20:00,27.24,27.36,27.23,27.33,159415.0,25.0572,25.1676,25.048,25.14,159415.0
2021-07-20 15:30:00,27.33,27.36,27.29,27.32,181292.0,25.14,25.1676,25.1032,25.1308,181292.0
2021-07-20 15:40:00,27.31,27.39,27.3,27.38,212680.0,25.1216,25.1952,25.1124,25.186,212680.0
2021-07-20 15:50:00,27.38,27.4,27.22,27.24,647361.0,25.186,25.2044,25.0388,25.0572,647361.0
2021-07-21 09:30:00,28.03,28.44,28.02,28.09,983572.0,25.7839,26.1611,25.7747,25.8391,983572.0
2021-07-21 09:40:00,28.08,28.32,28.03,28.23,542482.0,25.8299,26.0507,25.7839,25.9679,542482.0
2021-07-21 09:50:00,28.23,28.37,28.18,28.22,405486.0,25.9679,26.0967,25.9219,25.9587,405486.0
2021-07-21 10:00:00,28.23,28.48,28.15,28.42,327665.0,25.9679,26.1979,25.8943,26.1427,327665.0
2021-07-21 10:10:00,28.42,28.45,28.24,28.29,319913.0,26.1427,26.1703,25.9771,26.0231,319913.0
2021-07-21 10:20:00,28.29,28.45,28.21,28.22,245324.0,26.0231,26.1703,25.9495,25.9587,245324.0
2021-07-21 10:30:00,28.22,28.25,28.02,28.24,317897.0,25.9587,25.9863,25.7747,25.9771,317897.0
2021-07-21 10:40:00,28.24,28.25,28.06,28.13,322873.0,25.9771,25.9863,25.8115,25.8759,322873.0
2021-07-21 10:50:00,28.14,28.18,28.03,28.05,316422.0,25.8851,25.9219,25.7839,25.8023,316422.0
2021-07-21 11:00:00,28.06,28.23,28.06,28.16,134042.0,25.8115,25.9679,25.8115,25.9035,134042.0
2021-07-21 11:10:00,28.15,28.3,28.1,28.26,261891.0,25.8943,26.0323,25.8483,25.9955,261891.0
2021-07-21 11:20:00,28.26,28.38,28.21,28.28,234493.0,25.9955,26.1059,25.9495,26.0139,234493.0
2021-07-21 11:30:00,28.29,28.53,28.29,28.53,276983.0,26.0231,26.2439,26.0231,26.2439,276983.0
2021-07-21 11:40:00,28.52,28.58,28.46,28.55,178699.0,26.2347,26.2899,26.1795,26.2623,178699.0
2021-07-21 11:50:00,28.55,28.63,28.5,28.57,171918.0,26.2623,26.3359,26.2163,26.2807,171918.0
2021-07-21 12:00:00,28.57,28.63,28.53,28.59,151802.0,26.2807,26.3359,26.2439,26.2991,151802.0
2021-07-21 12:10:00,28.59,28.66,28.56,28.65,174997.0,26.2991,26.3635,26.2715,26.3543,174997.0
2021-07-21 12:20:00,28.65,28.68,28.54,28.56,157096.0,26.3543,26.3819,26.2531,26.2715,157096.0
2021-07-21 12:30:00,28.56,28.61,28.47,28.54,133369.0,26.2715,26.3175,26.1887,26.2531,133369.0
2021-07-21 12:40:00,28.54,28.6,28.51,28.57,133031.0,26.2531,26.3083,26.2255,26.2807,133031.0
2021-07-21 12:50:00,28.58,28.58,28.47,28.55,234405.0,26.2899,26.2899,26.1887,26.2623,234405.0
2021-07-21 13:00:00,28.56,28.65,28.56,28.58,151907.0,26.2715,26.3543,26.2715,26.2899,151907.0
2021-07-21 13:10:00,28.57,28.63,28.52,28.58,111528.0,26.2807,26.3359,26.2347,26.2899,111528.0
2021-07-21 13:20:00,28.57,28.58,28.45,28.57,121111.0,26.2807,26.2899,26.1703,26.2807,121111.0
2021-07-21 13:30:00,28.58,28.58,28.46,28.47,113092.0,26.2899,26.2899,26.1795,26.1887,113092.0
2021-07-21 13:40:00,28.48,28.51,28.42,28.43,102522.0,26.1979,26.2255,26.1427,26.1519,102522.0
2021-07-21 13:50:00,28.43,28.49,28.42,28.45,101468.0,26.1519,26.2071,26.1427,26.1703,101468.0
2021-07-21 14:00:00,28.46,28.51,28.43,28.45,103198.0,26.1795,26.2255,26.1519,26.1703,103198.0
2021-07-21 14:10:00,28.44,28.46,28.37,28.4,109106.0,26.1611,26.1795,26.0967,26.1243,109106.0
2021-07-21 14:20:00,28.4,28.49,28.36,28.48,162497.0,26.1243,26.2071,26.0875,26.1979,162497.0
2021-07-21 14:30:00,28.48,28.55,28.46,28.55,136061.0,26.1979,26.2623,26.1795,26.2623,136061.0
2021-07-21 14:40:00,28.55,28.55,28.43,28.45,271666.0,26.2623,26.2623,26.1519,26.1703,271666.0
2021-07-21 14:50:00,28.45,28.45,28.37,28.38,262604.0,26.1703,26.1703,26.0967,26.1059,262604.0
2021-07-21 15:00:00,28.38,28.44,28.33,28.44,243985.0,26.1059,26.1611,26.0599,26.1611,243985.0
2021-07-21 15:10:00,28.44,28.47,28.4,28.46,141612.0,26.1611,26.1887,26.1243,26.1795,141612.0
2021-07-21 15:20:00,28.45,28.52,28.43,28.46,174583.0,26.1703,26.2347,26.1519,26.1795,174583.0
2021-07-21 15:30:00,28.46,28.48,28.4,28.44,339386.0,26.1795,26.1979,26.1243,26.1611,339386.0
2021-07-21 15:40:00,28.44,28.49,28.38,28.39,523916.0,26.1611,26.2071,26.1059,26.1151,523916.0
2021-07-21 15:50:00,28.4,28.48,28.36,28.44,990844.0,26.1243,26.1979,26.0875,26.1611,990844.0
2021-07-22 09:30:00,28.34,28.46,27.81,28.05,612833.0,26.0691,26.1795,25.5816,25.8023,612833.0
2021-07-22 09:40:00,28.05,28.18,27.91,27.97,526202.0,25.8023,25.9219,25.6736,25.7287,526202.0
2021-07-22 09:50:00,27.98,28.13,27.92,28.0,385023.0,25.7379,25.8759,25.6828,25.7563,385023.0
2021-07-22 10:00:00,27.99,28.04,27.84,27.93,511190.0,25.7471,25.7931,25.6092,25.692,511190.0
2021-07-22 10:10:00,27.93,28.07,27.88,28.04,379239.0,25.692,25.8207,25.646,25.7931,379239.0
2021-07-22 10:20:00,28.04,28.05,27.89,27.94,336453.0,25.7931,25.8023,25.6552,25.7012,336453.0
2021-07-22 10:30:00,27.95,28.01,27.89,27.95,283764.0,25.7104,25.7655,25.6552,25.7104,283764.0
2021-07-22 10:40:00,27.94,28.05,27.85,27.86,444135.0,25.7012,25.8023,25.6184,25.6276,444135.0
2021-07-22 10:50:00,27.85,27.87,27.75,27.78,237453.0,25.6184,25.6368,25.5264,25.554,237453.0
2021-07-22 11:00:00,27.78,27.87,27.71,27.86,259968.0,25.554,25.6368,25.4896,25.6276,259968.0
2021-07-22 11:10:00,27.86,27.88,27.77,27.82,142805.0,25.6276,25.646,25.5448,25.5908,142805.0
2021-07-22 11:20:00,27.82,27.86,27.74,27.84,171098.0,25.5908,25.6276,25.5172,25.6092,171098.0
2021-07-22 11:30:00,27.84,27.92,27.81,27.92,213295.0,25.6092,25.6828,25.5816,25.6828,213295.0
2021-07-22 11:40:00,27.92,27.93,27.81,27.85,198667.0,25.6828,25.692,25.5816,25.6184,198667.0
2021-07-22 11:50:00,27.85,27.91,27.82,27.9,161370.0,25.6184,25.6736,25.5908,25.6644,161370.0
2021-07-22 12:00:00,27.9,27.96,27.88,27.91,139522.0,25.6644,25.7196,25.646,25.6736,139522.0
2021-07-22 12:10:00,27.9,27.97,27.9,27.94,106492.0,25.6644,25.7287,25.6644,25.7012,106492.0
2021-07-22 12:20:00,27.94,27.95,27.87,27.93,225755.0,25.7012,25.7104,25.6368,25.692,225755.0
2021-07-22 12:30:00,27.93,28.05,27.93,28.04,313587.0,25.692,25.8023,25.692,25.7931,313587.0
2021-07-22 12:40:00,28.03,28.05,27.99,28.01,165187.0,25.7839,25.8023,25.7471,25.7655,165187.0
2021-07-22 12:50:00,28.01,28.06,27.99,28.05,122254.0,25.7655,25.8115,25.7471,25.8023,122254.0
2021-07-22 13:00:00,28.06,28.1,28.03,28.1,103169.0,25.8115,25.8483,25.7839,25.8483,103169.0
2021-07-22 13:10:00,28.1,28.16,28.04,28.04,112914.0,25.8483,25.9035,25.7931,25.7931,112914.0
2021-07-22 13:20:00,28.04,28.07,27.99,28.04,109407.0,25.7931,25.8207,25.7471,25.7931,109407.0
2021-07-22 13:30:00,28.04,28.1,28.03,28.06,84108.0,25.7931,25.8483,25.7839,25.8115,84108.0
2021-07-22 13:40:00,28.06,28.09,28.04,28.05,81865.0,25.8115,25.8391,25.7931,25.8023,81865.0
2021-07-22 13:50:00,28.05,28.15,28.04,28.15,101904.0,25.8023,25.8943,25.7931,25.8943,101904.0
2021-07-22 14:00:00,28.14,28.15,28.09,28.09,89310.0,25.8851,25.8943,25.8391,25.8391,89310.0
2021-07-22 14:10:00,28.1,28.21,28.09,28.16,186700.0,25.8483,25.9495,25.8391,25.9035,186700.0
2021-07-22 14:20:00,28.17,28.19,28.13,28.17,113796.0,25.9127,25.9311,25.8759,25.9127,113796.0
2021-07-22 14:30:00,28.17,28.17,28.07,28.09,114705.0,25.9127,25.9127,25.8207,25.8391,114705.0
2021-07-22 14:40:00,28.08,28.1,28.04,28.1,100475.0,25.8299,25.8483,25.7931,25.8483,100475.0
2021-07-22 14:50:00,28.1,28.12,28.08,28.12,83711.0,25.8483,25.8667,25.8299,25.8667,83711.0
2021-07-22 15:00:00,28.12,28.18,28.1,28.18,217230.0,25.8667,25.9219,25.8483,25.9219,217230.0
2021-07-22 15:10:00,28.17,28.18,28.11,28.18,170043.0,25.9127,25.9219,25.8575,25.9219,170043.0
2021-07-22 15:20:00,28.18,28.22,28.13,28.14,212367.0,25.9219,25.9587,25.8759,25.8851,212367.0
2021-07-22 15:30:00,28.14,28.15,28.06,28.09,298534.0,25.8851,25.8943,25.8115,25.8391,298534.0
2021-07-22 15:40:00,28.09,28.12,28.02,28.08,501002.0,25.8391,25.8667,25.7747,25.8299,501002.0
2021-07-22 15:50:00,28.08,28.09,27.98,27.98,797411.0,25.8299,25.8391,25.7379,25.7379,797411.0
2021-07-23 09:30:00,28.29,28.78,28.1,28.64,1276143.0,26.0231,26.4738,25.8483,26.3451,1276143.0
2021-07-23 09:40:00,28.63,28.64,28.21,28.23,718039.0,26.3359,26.3451,25.9495,25.9679,718039.0
2021-07-23 09:50:00,28.23,28.27,28.03,28.06,709188.0,25.9679,26.0047,25.7839,25.8115,709188.0
2021-07-23 10:00:00,28.06,28.34,27.97,27.98,461601.0,25.8115,26.0691,25.7287,25.7379,461601.0
2021-07-23 10:10:00,27.97,28.11,27.86,28.04,492804.0,25.7287,25.8575,25.6276,25.7931,492804.0
2021-07-23 10:20:00,28.05,28.2,28.0,28.17,250444.0,25.8023,25.9403,25.7563,25.9127,250444.0
2021-07-23 10:30:00,28.17,28.18,27.97,28.08,231047.0,25.9127,25.9219,25.7287,25.8299,231047.0
2021-07-23 10:40:00,28.08,28.22,28.0,28.07,309587.0,25.8299,25.9587,25.7563,25.8207,309587.0
2021-07-23 10:50:00,28.06,28.12,27.91,28.03,229328.0,25.8115,25.8667,25.6736,25.7839,229328.0
2021-07-23 11:00:00,28.04,28.09,27.94,28.05,146026.0,25.7931,25.8391,25.7012,25.8023,146026.0
2021-07-23 11:10:00,28.05,28.05,27.83,27.85,154701.0,25.8023,25.8023,25.6,25.6184,154701.0
2021-07-23 11:20:00,27.86,27.94,27.78,27.92,232048.0,25.6276,25.7012,25.554,25.6828,232048.0
2021-07-23 11:30:00,27.92,28.02,27.89,28.0,222074.0,25.6828,25.7747,25.6552,25.7563,222074.0
2021-07-23 11:40:00,28.0,28.06,27.82,27.85,221120.0,25.7563,25.8115,25.5908,25.6184,221120.0
2021-07-23 11:50:00,27.85,27.92,27.82,27.88,130330.0,25.6184,25.6828,25.5908,25.646,130330.0
2021-07-23 12:00:00,27.88,27.93,27.83,27.88,127159.0,25.646,25.692,25.6,25.646,127159.0
2021-07-23 12:10:00,27.89,27.94,27.83,27.85,120772.0,25.6552,25.7012,25.6,25.6184,120772.0
2021-07-23 12:20:00,27.85,27.88,27.81,27.84,112207.0,25.6184,25.646,25.5816,25.6092,112207.0
2021-07-23 12:30:00,27.84,27.84,27.65,27.71,219613.0,25.6092,25.6092,25.4344,25.4896,219613.0
2021-07-23 12:40:00,27.71,27.74,27.62,27.71,318332.0,25.4896,25.5172,25.4068,25.4896,318332.0
2021-07-23 12:50:00,27.71,27.96,27.7,27.93,485541.0,25.4896,25.7196,25.4804,25.692,485541.0
2021-07-23 13:00:00,27.92,28.09,27.8,28.08,258838.0,25.6828,25.8391,25.5724,25.8299,258838.0
2021-07-23 13:10:00,28.07,28.2,28.04,28.16,371680.0,25.8207,25.9403,25.7931,25.9035,371680.0
2021-07-23 13:20:00,28.16,28.19,28.13,28.17,175777.0,25.9035,25.9311,25.8759,25.9127,175777.0
2021-07-23 13:30:00,28.18,28.25,28.15,28.23,131015.0,25.9219,25.9863,25.8943,25.9679,131015.0
2021-07-23 13:40:00,28.23,28.25,28.13,28.23,114261.0,25.9679,25.9863,25.8759,25.9679,114261.0
2021-07-23 13:50:00,28.22,28.26,28.19,28.25,186997.0,25.9587,25.9955,25.9311,25.9863,186997.0
2021-07-23 14:00:00,28.24,28.3,28.14,28.26,177958.0,25.9771,26.0323,25.8851,25.9955,177958.0
2021-07-23 14:10:00,28.25,28.33,28.21,28.22,182333.0,25.9863,26.0599,25.9495,25.9587,182333.0
2021-07-23 14:20:00,28.22,28.25,28.18,28.21,157549.0,25.9587,25.9863,25.9219,25.9495,157549.0
2021-07-23 14:30:00,28.2,28.33,28.19,28.33,139126.0,25.9403,26.0599,25.9311,26.0599,139126.0
2021-07-23 14:40:00,28.33,28.33,28.26,28.3,118240.0,26.0599,26.0599,25.9955,26.0323,118240.0
2021-07-23 14:50:00,28.31,28.36,28.3,28.35,114546.0,26.0415,26.0875,26.0323,26.0783,114546.0
2021-07-23 15:00:00,28.35,28.37,28.27,28.3,165505.0,26.0783,26.0967,26.0047,26.0323,165505.0
2021-07-23 15:10:00,28.3,28.38,28.3,28.36,113649.0,26.0323,26.1059,26.0323,26.0875,113649.0
2021-07-23 15:20:00,28.35,28.39,28.34,28.37,117179.0,26.0783,26.1151,26.0691,26.0967,117179.0
2021-07-23 15:30:00,28.38,28.45,28.37,28.4,219991.0,26.1059,26.1703,26.0967,26.1243,219991.0
2021-07-23 15:40:00,28.4,28.41,28.32,28.41,289447.0,26.1243,26.1335,26.0507,26.1335,289447.0
2021-07-23 15:50:00,28.41,28.47,28.39,28.41,752934.0,26.1335,26.1887,26.1151,26.1335,752934.0
2021-07-26 09:30:00,29.07,29.29,28.67,29.11,1007021.0,26.7406,26.943,26.3727,26.7774,1007021.0
2021-07-26 09:40:00,29.12,29.34,28.89,29.25,409506.0,26.7866,26.989,26.575,26.9062,409506.0
2021-07-26 09:50:00,29.25,29.49,29.2,29.45,550640.0,26.9062,27.127,26.8602,27.0902,550640.0
2021-07-26 10:00:00,29.46,29.61,29.42,29.5,614952.0,27.0994,27.2373,27.0626,27.1361,614952.0
2021-07-26 10:10:00,29.5,29.59,29.46,29.52,278407.0,27.1361,27.2189,27.0994,27.1545,278407.0
2021-07-26 10:20:00,29.52,29.63,29.44,29.48,285851.0,27.1545,27.2557,27.081,27.1178,285851.0
2021-07-26 10:30:00,29.48,29.49,29.19,29.24,386654.0,27.1178,27.127,26.851,26.897,386654.0
2021-07-26 10:40:00,29.23,29.36,29.18,29.34,297061.0,26.8878,27.0074,26.8418,26.989,297061.0
2021-07-26 10:50:00,29.35,29.45,29.3,29.38,637557.0,26.9982,27.0902,26.9522,27.0258,637557.0
2021-07-26 11:00:00,29.38,29.44,29.34,29.38,345709.0,27.0258,27.081,26.989,27.0258,345709.0
2021-07-26 11:10:00,29.38,29.51,29.38,29.48,262971.0,27.0258,27.1453,27.0258,27.1178,262971.0
2021-07-26 11:20:00,29.48,29.51,29.43,29.5,175252.0,27.1178,27.1453,27.0718,27.1361,175252.0
2021-07-26 11:30:00,29.5,29.57,29.44,29.52,334739.0,27.1361,27.2005,27.081,27.1545,334739.0
2021-07-26 11:40:00,29.53,29.56,29.48,29.55,222110.0,27.1637,27.1913,27.1178,27.1821,222110.0
2021-07-26 11:50:00,29.54,29.62,29.52,29.55,243932.0,27.1729,27.2465,27.1545,27.1821,243932.0
2021-07-26 12:00:00,29.55,29.57,29.28,29.29,243581.0,27.1821,27.2005,26.9338,26.943,243581.0
2021-07-26 12:10:00,29.29,29.32,29.23,29.28,180574.0,26.943,26.9706,26.8878,26.9338,180574.0
2021-07-26 12:20:00,29.29,29.4,29.28,29.4,288972.0,26.943,27.0442,26.9338,27.0442,288972.0
2021-07-26 12:30:00,29.39,29.5,29.38,29.48,190380.0,27.035,27.1361,27.0258,27.1178,190380.0
2021-07-26 12:40:00,29.48,29.49,29.41,29.46,116674.0,27.1178,27.127,27.0534,27.0994,116674.0
2021-07-26 12:50:00,29.46,29.49,29.35,29.39,113742.0,27.0994,27.127,26.9982,27.035,113742.0
2021-07-26 13:00:00,29.38,29.42,29.33,29.35,125976.0,27.0258,27.0626,26.9798,26.9982,125976.0
2021-07-26 13:10:00,29.35,29.35,29.25,29.28,85512.0,26.9982,26.9982,26.9062,26.9338,85512.0
2021-07-26 13:20:00,29.28,29.32,29.23,29.26,119100.0,26.9338,26.9706,26.8878,26.9154,119100.0
2021-07-26 13:30:00,29.26,29.27,29.19,29.21,69338.0,26.9154,26.9246,26.851,26.8694,69338.0
2021-07-26 13:40:00,29.21,29.21,29.14,29.18,76605.0,26.8694,26.8694,26.805,26.8418,76605.0
2021-07-26 13:50:00,29.17,29.23,29.14,29.21,63514.0,26.8326,26.8878,26.805,26.8694,63514.0
2021-07-26 14:00:00,29.21,29.24,29.18,29.24,92319.0,26.8694,26.897,26.8418,26.897,92319.0
2021-07-26 14:10:00,29.24,29.31,29.22,29.3,125145.0,26.897,26.9614,26.8786,26.9522,125145.0
2021-07-26 14:20:00,29.3,29.33,29.24,29.32,140313.0,26.9522,26.9798,26.897,26.9706,140313.0
2021-07-26 14:30:00,29.32,29.36,29.32,29.34,129600.0,26.9706,27.0074,26.9706,26.989,129600.0
2021-07-26 14:40:00,29.33,29.36,29.31,29.34,122382.0,26.9798,27.0074,26.9614,26.989,122382.0
2021-07-26 14:50:00,29.34,29.38,29.32,29.36,147503.0,26.989,27.0258,26.9706,27.0074,147503.0
2021-07-26 15:00:00,29.36,29.42,29.35,29.41,95872.0,27.0074,27.0626,26.9982,27.0534,95872.0
2021-07-26 15:10:00,29.41,29.45,29.39,29.41,125508.0,27.0534,27.0902,27.035,27.0534,125508.0
2021-07-26 15:20:00,29.41,29.48,29.4,29.44,128519.0,27.0534,27.1178,27.0442,27.081,128519.0
2021-07-26 15:30:00,29.44,29.48,29.41,29.48,164042.0,27.081,27.1178,27.0534,27.1178,164042.0
2021-07-26 15:40:00,29.47,29.5,29.44,29.49,259748.0,27.1086,27.1361,27.081,27.127,259748.0
2021-07-26 15:50:00,29.49,29.5,29.41,29.46,854595.0,27.127,27.1361,27.0534,27.0994,854595.0
2021-07-27 09:30:00,29.03,29.03,28.54,28.87,837143.0,26.7038,26.7038,26.2531,26.5566,837143.0
2021-07-27 09:40:00,28.87,29.22,28.86,29.18,337451.0,26.5566,26.8786,26.5474,26.8418,337451.0
2021-07-27 09:50:00,29.18,29.23,28.88,28.93,257244.0,26.8418,26.8878,26.5658,26.6118,257244.0
2021-07-27 10:00:00,28.92,29.11,28.91,29.08,244536.0,26.6026,26.7774,26.5934,26.7498,244536.0
2021-07-27 10:10:00,29.07,29.07,28.9,29.05,204914.0,26.7406,26.7406,26.5842,26.7222,204914.0
2021-07-27 10:20:00,29.05,29.26,29.05,29.22,166246.0,26.7222,26.9154,26.7222,26.8786,166246.0
2021-07-27 10:30:00,29.21,29.34,29.17,29.34,473051.0,26.8694,26.989,26.8326,26.989,473051.0
2021-07-27 10:40:00,29.34,29.39,29.21,29.26,242871.0,26.989,27.035,26.8694,26.9154,242871.0
2021-07-27 10:50:00,29.25,29.44,29.24,29.36,160244.0,26.9062,27.081,26.897,27.0074,160244.0
2021-07-27 11:00:00,29.36,29.44,29.35,29.39,111551.0,27.0074,27.081,26.9982,27.035,111551.0
2021-07-27 11:10:00,29.39,29.44,29.3,29.3,660571.0,27.035,27.081,26.9522,26.9522,660571.0
2021-07-27 11:20:00,29.3,29.31,29.16,29.25,99313.0,26.9522,26.9614,26.8234,26.9062,99313.0
2021-07-27 11:30:00,29.25,29.28,29.16,29.22,122650.0,26.9062,26.9338,26.8234,26.8786,122650.0
2021-07-27 11:40:00,29.21,29.33,29.18,29.29,84386.0,26.8694,26.9798,26.8418,26.943,84386.0
2021-07-27 11:50:00,29.29,29.35,29.28,29.31,72525.0,26.943,26.9982,26.9338,26.9614,72525.0
2021-07-27 12:00:00,29.3,29.31,29.17,29.21,98820.0,26.9522,26.9614,26.8326,26.8694,98820.0
2021-07-27 12:10:00,29.21,29.21,29.09,29.12,133274.0,26.8694,26.8694,26.759,26.7866,133274.0
2021-07-27 12:20:00,29.12,29.14,29.07,29.1,116395.0,26.7866,26.805,26.7406,26.7682,116395.0
2021-07-27 12:30:00,29.09,29.11,29.02,29.02,95866.0,26.759,26.7774,26.6946,26.6946,95866.0
2021-07-27 12:40:00,29.02,29.1,28.96,29.08,161345.0,26.6946,26.7682,26.6394,26.7498,161345.0
2021-07-27 12:50:00,29.08,29.2,29.08,29.18,270002.0,26.7498,26.8602,26.7498,26.8418,270002.0
2021-07-27 13:00:00,29.18,29.26,29.16,29.24,189671.0,26.8418,26.9154,26.8234,26.897,189671.0
2021-07-27 13:10:00,29.23,29.24,29.11,29.15,148425.0,26.8878,26.897,26.7774,26.8142,148425.0
2021-07-27 13:20:00,29.14,29.17,29.08,29.11,88577.0,26.805,26.8326,26.7498,26.7774,88577.0
2021-07-27 13:30:00,29.11,29.12,29.03,29.07,112349.0,26.7774,26.7866,26.7038,26.7406,112349.0
2021-07-27 13:40:00,29.06,29.12,29.02,29.04,271960.0,26.7314,26.7866,26.6946,26.713,271960.0
2021-07-27 13:50:00,29.05,29.09,29.0,29.04,80638.0,26.7222,26.759,26.6762,26.713,80638.0
2021-07-27 14:00:00,29.04,29.1,29.03,29.1,52579.0,26.713,26.7682,26.7038,26.7682,52579.0
2021-07-27 14:10:00,29.1,29.17,29.08,29.17,56872.0,26.7682,26.8326,26.7498,26.8326,56872.0
2021-07-27 14:20:00,29.18,29.2,29.11,29.12,72292.0,26.8418,26.8602,26.7774,26.7866,72292.0
2021-07-27 14:30:00,29.13,29.14,29.08,29.11,70895.0,26.7958,26.805,26.7498,26.7774,70895.0
2021-07-27 14:40:00,29.12,29.15,29.06,29.1,70209.0,26.7866,26.8142,26.7314,26.7682,70209.0
2021-07-27 14:50:00,29.1,29.13,29.04,29.09,74980.0,26.7682,26.7958,26.713,26.759,74980.0
2021-07-27 15:00:00,29.1,29.25,29.09,29.25,158931.0,26.7682,26.9062,26.759,26.9062,158931.0
2021-07-27 15:10:00,29.24,29.25,29.17,29.18,173115.0,26.897,26.9062,26.8326,26.8418,173115.0
2021-07-27 15:20:00,29.18,29.2,29.12,29.19,82163.0,26.8418,26.8602,26.7866,26.851,82163.0
2021-07-27 15:30:00,29.19,29.2,29.06,29.1,151745.0,26.851,26.8602,26.7314,26.7682,151745.0
2021-07-27 15:40:00,29.1,29.19,29.09,29.09,286541.0,26.7682,26.851,26.759,26.759,286541.0
2021-07-27 15:50:00,29.1,29.19,29.09,29.17,722885.0,26.7682,26.851,26.759,26.8326,722885.0
2021-07-28 09:30:00,29.29,29.49,29.16,29.28,304482.0,26.943,27.127,26.8234,26.9338,304482.0
2021-07-28 09:40:00,29.28,29.31,29.08,29.19,161133.0,26.9338,26.9614,26.7498,26.851,161133.0
2021-07-28 09:50:00,29.19,29.21,28.94,28.98,202250.0,26.851,26.8694,26.621,26.6578,202250.0
2021-07-28 10:00:00,28.98,29.12,28.93,29.01,137829.0,26.6578,26.7866,26.6118,26.6854,137829.0
2021-07-28 10:10:00,29.04,29.04,28.81,28.85,187435.0,26.713,26.713,26.5014,26.5382,187435.0
2021-07-28 10:20:00,28.86,28.94,28.82,28.87,214927.0,26.5474,26.621,26.5106,26.5566,214927.0
2021-07-28 10:30:00,28.87,28.95,28.84,28.84,172572.0,26.5566,26.6302,26.529,26.529,172572.0
2021-07-28 10:40:00,28.84,29.03,28.82,28.99,163135.0,26.529,26.7038,26.5106,26.667,163135.0
2021-07-28 10:50:00,28.99,29.06,28.89,28.94,88119.0,26.667,26.7314,26.575,26.621,88119.0
2021-07-28 11:00:00,28.95,28.99,28.88,28.94,106127.0,26.6302,26.667,26.5658,26.621,106127.0
2021-07-28 11:10:00,28.95,29.08,28.93,29.01,95911.0,26.6302,26.7498,26.6118,26.6854,95911.0
2021-07-28 11:20:00,29.01,29.16,28.99,29.12,112531.0,26.6854,26.8234,26.667,26.7866,112531.0
2021-07-28 11:30:00,29.12,29.19,29.11,29.15,143087.0,26.7866,26.851,26.7774,26.8142,143087.0
2021-07-28 11:40:00,29.15,29.19,29.11,29.18,92712.0,26.8142,26.851,26.7774,26.8418,92712.0
2021-07-28 11:50:00,29.19,29.31,29.18,29.26,138226.0,26.851,26.9614,26.8418,26.9154,138226.0
2021-07-28 12:00:00,29.26,29.26,29.13,29.16,96895.0,26.9154,26.9154,26.7958,26.8234,96895.0
2021-07-28 12:10:00,29.17,29.25,29.11,29.24,58636.0,26.8326,26.9062,26.7774,26.897,58636.0
2021-07-28 12:20:00,29.24,29.25,29.11,29.13,58088.0,26.897,26.9062,26.7774,26.7958,58088.0
2021-07-28 12:30:00,29.13,29.23,29.13,29.21,107999.0,26.7958,26.8878,26.7958,26.8694,107999.0
2021-07-28 12:40:00,29.21,29.27,29.19,29.26,71547.0,26.8694,26.9246,26.851,26.9154,71547.0
2021-07-28 12:50:00,29.26,29.31,29.22,29.24,50904.0,26.9154,26.9614,26.8786,26.897,50904.0
2021-07-28 13:00:00,29.24,29.38,29.24,29.32,92811.0,26.897,27.0258,26.897,26.9706,92811.0
2021-07-28 13:10:00,29.32,29.36,29.3,29.33,70432.0,26.9706,27.0074,26.9522,26.9798,70432.0
2021-07-28 13:20:00,29.34,29.38,29.28,29.3,70298.0,26.989,27.0258,26.9338,26.9522,70298.0
2021-07-28 13:30:00,29.31,29.33,29.27,29.29,94993.0,26.9614,26.9798,26.9246,26.943,94993.0
2021-07-28 13:40:00,29.29,29.29,29.21,29.26,106205.0,26.943,26.943,26.8694,26.9154,106205.0
2021-07-28 13:50:00,29.26,29.31,29.23,29.28,88550.0,26.9154,26.9614,26.8878,26.9338,88550.0
2021-07-28 14:00:00,29.27,29.44,29.25,29.37,160032.0,26.9246,27.081,26.9062,27.0166,160032.0
2021-07-28 14:10:00,29.36,29.36,29.29,29.32,107593.0,27.0074,27.0074,26.943,26.9706,107593.0
2021-07-28 14:20:00,29.32,29.43,29.3,29.42,104825.0,26.9706,27.0718,26.9522,27.0626,104825.0
2021-07-28 14:30:00,29.42,29.49,29.41,29.44,123541.0,27.0626,27.127,27.0534,27.081,123541.0
2021-07-28 14:40:00,29.43,29.61,29.43,29.58,144224.0,27.0718,27.2373,27.0718,27.2097,144224.0
2021-07-28 14:50:00,29.57,29.62,29.53,29.58,121164.0,27.2005,27.2465,27.1637,27.2097,121164.0
2021-07-28 15:00:00,29.58,29.68,29.52,29.55,185150.0,27.2097,27.3017,27.1545,27.1821,185150.0
2021-07-28 15:10:00,29.55,29.56,29.42,29.43,242589.0,27.1821,27.1913,27.0626,27.0718,242589.0
2021-07-28 15:20:00,29.42,29.47,29.39,29.46,160299.0,27.0626,27.1086,27.035,27.0994,160299.0
2021-07-28 15:30:00,29.46,29.49,29.38,29.4,141629.0,27.0994,27.127,27.0258,27.0442,141629.0
2021-07-28 15:40:00,29.41,29.43,29.29,29.29,194102.0,27.0534,27.0718,26.943,26.943,194102.0
2021-07-28 15:50:00,29.3,29.41,29.3,29.32,614107.0,26.9522,27.0534,26.9522,26.9706,614107.0
2021-07-29 09:30:00,29.72,29.95,29.52,29.62,386520.0,27.3385,27.5501,27.1545,27.2465,386520.0
2021-07-29 09:40:00,29.61,29.67,29.42,29.52,212206.0,27.2373,27.2925,27.0626,27.1545,212206.0
2021-07-29 09:50:00,29.52,29.64,29.34,29.39,169878.0,27.1545,27.2649,26.989,27.035,169878.0
2021-07-29 10:00:00,29.37,29.46,29.33,29.45,97080.0,27.0166,27.0994,26.9798,27.0902,97080.0
2021-07-29 10:10:00,29.45,29.78,29.42,29.74,108217.0,27.0902,27.3937,27.0626,27.3569,108217.0
2021-07-29 10:20:00,29.73,29.74,29.56,29.58,98957.0,27.3477,27.3569,27.1913,27.2097,98957.0
2021-07-29 10:30:00,29.58,29.61,29.51,29.59,147576.0,27.2097,27.2373,27.1453,27.2189,147576.0
2021-07-29 10:40:00,29.6,29.68,29.56,29.64,140659.0,27.2281,27.3017,27.1913,27.2649,140659.0
2021-07-29 10:50:00,29.65,29.7,29.57,29.7,442405.0,27.2741,27.3201,27.2005,27.3201,442405.0
2021-07-29 11:00:00,29.7,29.73,29.61,29.73,131877.0,27.3201,27.3477,27.2373,27.3477,131877.0
2021-07-29 11:10:00,29.73,29.81,29.7,29.79,201997.0,27.3477,27.4213,27.3201,27.4029,201997.0
2021-07-29 11:20:00,29.78,29.84,29.76,29.79,206431.0,27.3937,27.4489,27.3753,27.4029,206431.0
2021-07-29 11:30:00,29.79,29.89,29.78,29.87,249817.0,27.4029,27.4949,27.3937,27.4765,249817.0
2021-07-29 11:40:00,29.88,29.95,29.84,29.95,219741.0,27.4857,27.5501,27.4489,27.5501,219741.0
2021-07-29 11:50:00,29.95,29.98,29.88,29.95,240946.0,27.5501,27.5777,27.4857,27.5501,240946.0
2021-07-29 12:00:00,29.95,29.98,29.83,29.86,151456.0,27.5501,27.5777,27.4397,27.4673,151456.0
2021-07-29 12:10:00,29.85,29.86,29.79,29.84,60193.0,27.4581,27.4673,27.4029,27.4489,60193.0
2021-07-29 12:20:00,29.84,29.86,29.78,29.8,67901.0,27.4489,27.4673,27.3937,27.4121,67901.0
2021-07-29 12:30:00,29.8,29.85,29.78,29.83,64059.0,27.4121,27.4581,27.3937,27.4397,64059.0
2021-07-29 12:40:00,29.84,29.85,29.7,29.73,75819.0,27.4489,27.4581,27.3201,27.3477,75819.0
2021-07-29 12:50:00,29.74,29.77,29.72,29.77,51135.0,27.3569,27.3845,27.3385,27.3845,51135.0
2021-07-29 13:00:00,29.77,29.82,29.76,29.78,58860.0,27.3845,27.4305,27.3753,27.3937,58860.0
2021-07-29 13:10:00,29.78,29.79,29.75,29.77,53538.0,27.3937,27.4029,27.3661,27.3845,53538.0
2021-07-29 13:20:00,29.77,29.78,29.71,29.76,70391.0,27.3845,27.3937,27.3293,27.3753,70391.0
2021-07-29 13:30:00,29.76,29.76,29.66,29.71,94271.0,27.3753,27.3753,27.2833,27.3293,94271.0
2021-07-29 13:40:00,29.71,29.76,29.69,29.76,85609.0,27.3293,27.3753,27.3109,27.3753,85609.0
2021-07-29 13:50:00,29.75,29.76,29.67,29.71,87672.0,27.3661,27.3753,27.2925,27.3293,87672.0
2021-07-29 14:00:00,29.71,29.72,29.62,29.65,127201.0,27.3293,27.3385,27.2465,27.2741,127201.0
2021-07-29 14:10:00,29.65,29.68,29.61,29.68,133290.0,27.2741,27.3017,27.2373,27.3017,133290.0
2021-07-29 14:20:00,29.68,29.72,29.66,29.71,71744.0,27.3017,27.3385,27.2833,27.3293,71744.0
2021-07-29 14:30:00,29.71,29.73,29.64,29.64,49512.0,27.3293,27.3477,27.2649,27.2649,49512.0
2021-07-29 14:40:00,29.64,29.68,29.61,29.68,67029.0,27.2649,27.3017,27.2373,27.3017,67029.0
2021-07-29 14:50:00,29.67,29.68,29.62,29.63,42767.0,27.2925,27.3017,27.2465,27.2557,42767.0
2021-07-29 15:00:00,29.62,29.63,29.53,29.56,96054.0,27.2465,27.2557,27.1637,27.1913,96054.0
2021-07-29 15:10:00,29.55,29.58,29.53,29.55,71215.0,27.1821,27.2097,27.1637,27.1821,71215.0
2021-07-29 15:20:00,29.55,29.59,29.55,29.55,80078.0,27.1821,27.2189,27.1821,27.1821,80078.0
2021-07-29 15:30:00,29.56,29.58,29.52,29.57,138181.0,27.1913,27.2097,27.1545,27.2005,138181.0
2021-07-29 15:40:00,29.57,29.6,29.55,29.6,163699.0,27.2005,27.2281,27.1821,27.2281,163699.0
2021-07-29 15:50:00,29.6,29.66,29.59,29.65,479398.0,27.2281,27.2833,27.2189,27.2741,479398.0
2021-07-30 09:30:00,29.34,29.55,29.08,29.12,589679.0,26.989,27.1821,26.7498,26.7866,589679.0
2021-07-30 09:40:00,29.12,29.3,28.99,29.3,225450.0,26.7866,26.9522,26.667,26.9522,225450.0
2021-07-30 09:50:00,29.3,29.34,29.17,29.19,164322.0,26.9522,26.989,26.8326,26.851,164322.0
2021-07-30 10:00:00,29.19,29.3,29.14,29.28,117727.0,26.851,26.9522,26.805,26.9338,117727.0
2021-07-30 10:10:00,29.27,29.27,29.06,29.07,134279.0,26.9246,26.9246,26.7314,26.7406,134279.0
2021-07-30 10:20:00,29.06,29.06,28.93,28.95,237632.0,26.7314,26.7314,26.6118,26.6302,237632.0
2021-07-30 10:30:00,28.95,29.03,28.92,28.93,162558.0,26.6302,26.7038,26.6026,26.6118,162558.0
2021-07-30 10:40:00,28.93,28.94,28.75,28.85,286706.0,26.6118,26.621,26.4462,26.5382,286706.0
2021-07-30 10:50:00,28.86,28.89,28.81,28.83,169083.0,26.5474,26.575,26.5014,26.5198,169083.0
2021-07-30 11:00:00,28.83,28.92,28.81,28.89,145683.0,26.5198,26.6026,26.5014,26.575,145683.0
2021-07-30 11:10:00,28.89,29.01,28.88,28.96,106470.0,26.575,26.6854,26.5658,26.6394,106470.0
2021-07-30 11:20:00,28.96,28.99,28.82,28.83,153300.0,26.6394,26.667,26.5106,26.5198,153300.0
2021-07-30 11:30:00,28.83,28.85,28.7,28.72,193501.0,26.5198,26.5382,26.4003,26.4187,193501.0
2021-07-30 11:40:00,28.71,28.83,28.7,28.75,140396.0,26.4095,26.5198,26.4003,26.4462,140396.0
2021-07-30 11:50:00,28.76,28.85,28.76,28.85,88297.0,26.4554,26.5382,26.4554,26.5382,88297.0
2021-07-30 12:00:00,28.85,28.85,28.78,28.83,100747.0,26.5382,26.5382,26.4738,26.5198,100747.0
2021-07-30 12:10:00,28.83,28.89,28.82,28.84,126558.0,26.5198,26.575,26.5106,26.529,126558.0
2021-07-30 12:20:00,28.85,28.89,28.81,28.88,82208.0,26.5382,26.575,26.5014,26.5658,82208.0
2021-07-30 12:30:00,28.88,28.89,28.83,28.85,78745.0,26.5658,26.575,26.5198,26.5382,78745.0
2021-07-30 12:40:00,28.84,28.87,28.78,28.8,66176.0,26.529,26.5566,26.4738,26.4922,66176.0
2021-07-30 12:50:00,28.79,28.84,28.75,28.76,121433.0,26.483,26.529,26.4462,26.4554,121433.0
2021-07-30 13:00:00,28.76,28.79,28.73,28.77,166136.0,26.4554,26.483,26.4279,26.4646,166136.0
2021-07-30 13:10:00,28.77,28.81,28.75,28.76,155202.0,26.4646,26.5014,26.4462,26.4554,155202.0
2021-07-30 13:20:00,28.77,28.78,28.69,28.71,353235.0,26.4646,26.4738,26.3911,26.4095,353235.0
2021-07-30 13:30:00,28.7,28.74,28.66,28.72,213507.0,26.4003,26.437,26.3635,26.4187,213507.0
2021-07-30 13:40:00,28.73,28.76,28.67,28.73,116263.0,26.4279,26.4554,26.3727,26.4279,116263.0
2021-07-30 13:50:00,28.72,28.75,28.69,28.73,90369.0,26.4187,26.4462,26.3911,26.4279,90369.0
2021-07-30 14:00:00,28.73,28.74,28.67,28.72,76533.0,26.4279,26.437,26.3727,26.4187,76533.0
2021-07-30 14:10:00,28.72,28.83,28.71,28.8,131330.0,26.4187,26.5198,26.4095,26.4922,131330.0
2021-07-30 14:20:00,28.8,28.84,28.71,28.74,157817.0,26.4922,26.529,26.4095,26.437,157817.0
2021-07-30 14:30:00,28.74,28.75,28.67,28.68,151639.0,26.437,26.4462,26.3727,26.3819,151639.0
2021-07-30 14:40:00,28.68,28.76,28.65,28.73,204368.0,26.3819,26.4554,26.3543,26.4279,204368.0
2021-07-30 14:50:00,28.74,28.78,28.71,28.78,124955.0,26.437,26.4738,26.4095,26.4738,124955.0
2021-07-30 15:00:00,28.78,28.8,28.77,28.78,119759.0,26.4738,26.4922,26.4646,26.4738,119759.0
2021-07-30 15:10:00,28.79,28.8,28.75,28.76,97352.0,26.483,26.4922,26.4462,26.4554,97352.0
2021-07-30 15:20:00,28.76,28.81,28.73,28.78,108092.0,26.4554,26.5014,26.4279,26.4738,108092.0
2021-07-30 15:30:00,28.79,28.8,28.73,28.74,186129.0,26.483,26.4922,26.4279,26.437,186129.0
2021-07-30 15:40:00,28.74,28.77,28.7,28.77,255008.0,26.437,26.4646,26.4003,26.4646,255008.0
2021-07-30 15:50:00,28.77,28.83,28.71,28.82,812715.0,26.4646,26.5198,26.4095,26.5106,812715.0
2021-08-02 09:30:00,28.85,29.32,28.75,29.2,345915.0,26.5382,26.9706,26.4462,26.8602,345915.0
2021-08-02 09:40:00,29.2,29.68,29.2,29.67,292944.0,26.8602,27.3017,26.8602,27.2925,292944.0
2021-08-02 09:50:00,29.68,29.69,29.5,29.58,220126.0,27.3017,27.3109,27.1361,27.2097,220126.0
2021-08-02 10:00:00,29.57,29.72,29.51,29.53,196696.0,27.2005,27.3385,27.1453,27.1637,196696.0
2021-08-02 10:10:00,29.53,29.6,29.29,29.31,562851.0,27.1637,27.2281,26.943,26.9614,562851.0
2021-08-02 10:20:00,29.32,29.32,29.06,29.11,242880.0,26.9706,26.9706,26.7314,26.7774,242880.0
2021-08-02 10:30:00,29.11,29.22,29.08,29.11,299687.0,26.7774,26.8786,26.7498,26.7774,299687.0
2021-08-02 10:40:00,29.1,29.1,28.87,28.93,260936.0,26.7682,26.7682,26.5566,26.6118,260936.0
2021-08-02 10:50:00,28.92,28.97,28.76,28.79,285362.0,26.6026,26.6486,26.4554,26.483,285362.0
2021-08-02 11:00:00,28.78,28.96,28.77,28.8,320331.0,26.4738,26.6394,26.4646,26.4922,320331.0
2021-08-02 11:10:00,28.8,28.91,28.74,28.75,267491.0,26.4922,26.5934,26.437,26.4462,267491.0
2021-08-02 11:20:00,28.75,28.75,28.62,28.64,204469.0,26.4462,26.4462,26.3267,26.3451,204469.0
2021-08-02 11:30:00,28.63,28.68,28.53,28.62,436633.0,26.3359,26.3819,26.2439,26.3267,436633.0
2021-08-02 11:40:00,28.62,28.62,28.53,28.59,264266.0,26.3267,26.3267,26.2439,26.2991,264266.0
2021-08-02 11:50:00,28.59,28.61,28.45,28.45,350390.0,26.2991,26.3175,26.1703,26.1703,350390.0
2021-08-02 12:00:00,28.45,28.56,28.4,28.54,472722.0,26.1703,26.2715,26.1243,26.2531,472722.0
2021-08-02 12:10:00,28.53,28.68,28.51,28.65,206799.0,26.2439,26.3819,26.2255,26.3543,206799.0
2021-08-02 12:20:00,28.65,28.67,28.56,28.66,110090.0,26.3543,26.3727,26.2715,26.3635,110090.0
2021-08-02 12:30:00,28.66,28.79,28.64,28.77,161796.0,26.3635,26.483,26.3451,26.4646,161796.0
2021-08-02 12:40:00,28.77,28.8,28.68,28.69,81652.0,26.4646,26.4922,26.3819,26.3911,81652.0
2021-08-02 12:50:00,28.68,28.71,28.64,28.68,113287.0,26.3819,26.4095,26.3451,26.3819,113287.0
2021-08-02 13:00:00,28.68,28.71,28.54,28.55,100857.0,26.3819,26.4095,26.2531,26.2623,100857.0
2021-08-02 13:10:00,28.55,28.62,28.54,28.6,105726.0,26.2623,26.3267,26.2531,26.3083,105726.0
2021-08-02 13:20:00,28.59,28.65,28.55,28.6,150585.0,26.2991,26.3543,26.2623,26.3083,150585.0
2021-08-02 13:30:00,28.6,28.69,28.54,28.66,159736.0,26.3083,26.3911,26.2531,26.3635,159736.0
2021-08-02 13:40:00,28.66,28.69,28.52,28.54,102700.0,26.3635,26.3911,26.2347,26.2531,102700.0
2021-08-02 13:50:00,28.54,28.66,28.49,28.66,142942.0,26.2531,26.3635,26.2071,26.3635,142942.0
2021-08-02 14:00:00,28.66,28.75,28.56,28.75,238026.0,26.3635,26.4462,26.2715,26.4462,238026.0
2021-08-02 14:10:00,28.76,28.89,28.74,28.76,215563.0,26.4554,26.575,26.437,26.4554,215563.0
2021-08-02 14:20:00,28.76,28.85,28.72,28.77,253383.0,26.4554,26.5382,26.4187,26.4646,253383.0
2021-08-02 14:30:00,28.77,28.86,28.74,28.84,206592.0,26.4646,26.5474,26.437,26.529,206592.0
2021-08-02 14:40:00,28.85,28.86,28.78,28.79,69362.0,26.5382,26.5474,26.4738,26.483,69362.0
2021-08-02 14:50:00,28.79,28.81,28.76,28.8,113265.0,26.483,26.5014,26.4554,26.4922,113265.0
2021-08-02 15:00:00,28.79,28.83,28.76,28.77,70552.0,26.483,26.5198,26.4554,26.4646,70552.0
2021-08-02 15:10:00,28.78,28.8,28.74,28.77,159782.0,26.4738,26.4922,26.437,26.4646,159782.0
2021-08-02 15:20:00,28.76,28.77,28.62,28.65,147945.0,26.4554,26.4646,26.3267,26.3543,147945.0
2021-08-02 15:30:00,28.64,28.67,28.56,28.57,320137.0,26.3451,26.3727,26.2715,26.2807,320137.0
2021-08-02 15:40:00,28.56,28.57,28.46,28.49,625518.0,26.2715,26.2807,26.1795,26.2071,625518.0
2021-08-02 15:50:00,28.48,28.53,28.42,28.5,1204679.0,26.1979,26.2439,26.1427,26.2163,1204679.0
2021-08-03 09:30:00,28.31,28.72,28.11,28.13,538281.0,26.0415,26.4187,25.8575,25.8759,538281.0
2021-08-03 09:40:00,28.13,28.23,27.78,27.79,323196.0,25.8759,25.9679,25.554,25.5632,323196.0
2021-08-03 09:50:00,27.79,27.98,27.69,27.93,641760.0,25.5632,25.7379,25.4712,25.692,641760.0
2021-08-03 10:00:00,27.93,28.23,27.89,28.17,362818.0,25.692,25.9679,25.6552,25.9127,362818.0
2021-08-03 10:10:00,28.16,28.4,28.07,28.3,231132.0,25.9035,26.1243,25.8207,26.0323,231132.0
2021-08-03 10:20:00,28.29,28.31,28.17,28.24,169629.0,26.0231,26.0415,25.9127,25.9771,169629.0
2021-08-03 10:30:00,28.24,28.33,28.15,28.32,189489.0,25.9771,26.0599,25.8943,26.0507,189489.0
2021-08-03 10:40:00,28.31,28.5,28.25,28.41,166505.0,26.0415,26.2163,25.9863,26.1335,166505.0
2021-08-03 10:50:00,28.42,28.43,28.19,28.22,164501.0,26.1427,26.1519,25.9311,25.9587,164501.0
2021-08-03 11:00:00,28.22,28.52,28.21,28.49,101149.0,25.9587,26.2347,25.9495,26.2071,101149.0
2021-08-03 11:10:00,28.48,28.61,28.46,28.57,131774.0,26.1979,26.3175,26.1795,26.2807,131774.0
2021-08-03 11:20:00,28.57,28.74,28.55,28.73,136847.0,26.2807,26.437,26.2623,26.4279,136847.0
2021-08-03 11:30:00,28.73,28.76,28.65,28.73,240769.0,26.4279,26.4554,26.3543,26.4279,240769.0
2021-08-03 11:40:00,28.73,28.83,28.65,28.69,552758.0,26.4279,26.5198,26.3543,26.3911,552758.0
2021-08-03 11:50:00,28.68,28.73,28.64,28.65,86654.0,26.3819,26.4279,26.3451,26.3543,86654.0
2021-08-03 12:00:00,28.66,28.72,28.62,28.68,79100.0,26.3635,26.4187,26.3267,26.3819,79100.0
2021-08-03 12:10:00,28.68,28.78,28.66,28.72,81992.0,26.3819,26.4738,26.3635,26.4187,81992.0
2021-08-03 12:20:00,28.71,28.73,28.66,28.69,60348.0,26.4095,26.4279,26.3635,26.3911,60348.0
2021-08-03 12:30:00,28.7,28.7,28.64,28.68,71363.0,26.4003,26.4003,26.3451,26.3819,71363.0
2021-08-03 12:40:00,28.69,28.74,28.66,28.67,47220.0,26.3911,26.437,26.3635,26.3727,47220.0
2021-08-03 12:50:00,28.67,28.78,28.66,28.76,126850.0,26.3727,26.4738,26.3635,26.4554,126850.0
2021-08-03 13:00:00,28.75,28.77,28.69,28.71,59761.0,26.4462,26.4646,26.3911,26.4095,59761.0
2021-08-03 13:10:00,28.7,28.7,28.59,28.6,70206.0,26.4003,26.4003,26.2991,26.3083,70206.0
2021-08-03 13:20:00,28.61,28.62,28.52,28.55,117582.0,26.3175,26.3267,26.2347,26.2623,117582.0
2021-08-03 13:30:00,28.55,28.56,28.42,28.43,125336.0,26.2623,26.2715,26.1427,26.1519,125336.0
2021-08-03 13:40:00,28.43,28.56,28.41,28.51,183532.0,26.1519,26.2715,26.1335,26.2255,183532.0
2021-08-03 13:50:00,28.51,28.68,28.51,28.67,73227.0,26.2255,26.3819,26.2255,26.3727,73227.0
2021-08-03 14:00:00,28.68,28.7,28.61,28.65,91093.0,26.3819,26.4003,26.3175,26.3543,91093.0
2021-08-03 14:10:00,28.65,28.68,28.59,28.6,247427.0,26.3543,26.3819,26.2991,26.3083,247427.0
2021-08-03 14:20:00,28.59,28.74,28.58,28.73,59020.0,26.2991,26.437,26.2899,26.4279,59020.0
2021-08-03 14:30:00,28.73,28.79,28.71,28.78,81225.0,26.4279,26.483,26.4095,26.4738,81225.0
2021-08-03 14:40:00,28.78,28.84,28.77,28.83,156215.0,26.4738,26.529,26.4646,26.5198,156215.0
2021-08-03 14:50:00,28.83,28.86,28.73,28.73,113511.0,26.5198,26.5474,26.4279,26.4279,113511.0
2021-08-03 15:00:00,28.73,28.82,28.72,28.82,102917.0,26.4279,26.5106,26.4187,26.5106,102917.0
2021-08-03 15:10:00,28.82,28.85,28.73,28.74,112144.0,26.5106,26.5382,26.4279,26.437,112144.0
2021-08-03 15:20:00,28.74,28.79,28.71,28.79,131156.0,26.437,26.483,26.4095,26.483,131156.0
2021-08-03 15:30:00,28.79,28.84,28.74,28.81,250137.0,26.483,26.529,26.437,26.5014,250137.0
2021-08-03 15:40:00,28.81,28.84,28.78,28.84,301221.0,26.5014,26.529,26.4738,26.529,301221.0
2021-08-03 15:50:00,28.84,28.9,28.79,28.9,441036.0,26.529,26.5842,26.483,26.5842,441036.0
2021-08-04 09:30:00,28.5,28.58,28.11,28.39,666578.0,26.2163,26.2899,25.8575,26.1151,666578.0
2021-08-04 09:40:00,28.39,28.42,28.07,28.36,505593.0,26.1151,26.1427,25.8207,26.0875,505593.0
2021-08-04 09:50:00,28.37,28.58,28.16,28.22,427272.0,26.0967,26.2899,25.9035,25.9587,427272.0
2021-08-04 10:00:00,28.21,28.55,28.18,28.53,329703.0,25.9495,26.2623,25.9219,26.2439,329703.0
2021-08-04 10:10:00,28.53,28.75,28.46,28.68,150288.0,26.2439,26.4462,26.1795,26.3819,150288.0
2021-08-04 10:20:00,28.67,28.73,28.5,28.6,237050.0,26.3727,26.4279,26.2163,26.3083,237050.0
2021-08-04 10:30:00,28.58,28.58,28.28,28.36,288944.0,26.2899,26.2899,26.0139,26.0875,288944.0
2021-08-04 10:40:00,28.37,28.41,28.25,28.26,222982.0,26.0967,26.1335,25.9863,25.9955,222982.0
2021-08-04 10:50:00,28.27,28.31,28.11,28.17,335144.0,26.0047,26.0415,25.8575,25.9127,335144.0
2021-08-04 11:00:00,28.17,28.3,28.16,28.23,141062.0,25.9127,26.0323,25.9035,25.9679,141062.0
2021-08-04 11:10:00,28.24,28.3,28.18,28.26,103516.0,25.9771,26.0323,25.9219,25.9955,103516.0
2021-08-04 11:20:00,28.25,28.31,28.23,28.25,156835.0,25.9863,26.0415,25.9679,25.9863,156835.0
2021-08-04 11:30:00,28.25,28.26,28.14,28.23,400902.0,25.9863,25.9955,25.8851,25.9679,400902.0
2021-08-04 11:40:00,28.24,28.24,28.13,28.18,264710.0,25.9771,25.9771,25.8759,25.9219,264710.0
2021-08-04 11:50:00,28.17,28.2,28.1,28.11,150163.0,25.9127,25.9403,25.8483,25.8575,150163.0
2021-08-04 12:00:00,28.12,28.19,28.09,28.17,257728.0,25.8667,25.9311,25.8391,25.9127,257728.0
2021-08-04 12:10:00,28.17,28.17,28.07,28.09,208934.0,25.9127,25.9127,25.8207,25.8391,208934.0
2021-08-04 12:20:00,28.09,28.17,28.08,28.17,262670.0,25.8391,25.9127,25.8299,25.9127,262670.0
2021-08-04 12:30:00,28.16,28.16,28.09,28.12,262540.0,25.9035,25.9035,25.8391,25.8667,262540.0
2021-08-04 12:40:00,28.12,28.14,27.99,28.01,833142.0,25.8667,25.8851,25.7471,25.7655,833142.0
2021-08-04 12:50:00,28.02,28.09,28.01,28.05,157734.0,25.7747,25.8391,25.7655,25.8023,157734.0
2021-08-04 13:00:00,28.05,28.07,27.96,28.03,223470.0,25.8023,25.8207,25.7196,25.7839,223470.0
2021-08-04 13:10:00,28.03,28.08,27.98,27.98,225353.0,25.7839,25.8299,25.7379,25.7379,225353.0
2021-08-04 13:20:00,27.97,27.98,27.91,27.92,96784.0,25.7287,25.7379,25.6736,25.6828,96784.0
2021-08-04 13:30:00,27.92,28.02,27.89,27.95,130135.0,25.6828,25.7747,25.6552,25.7104,130135.0
2021-08-04 13:40:00,27.95,27.96,27.83,27.84,107298.0,25.7104,25.7196,25.6,25.6092,107298.0
2021-08-04 13:50:00,27.83,27.85,27.79,27.82,236704.0,25.6,25.6184,25.5632,25.5908,236704.0
2021-08-04 14:00:00,27.82,27.84,27.77,27.8,112610.0,25.5908,25.6092,25.5448,25.5724,112610.0
2021-08-04 14:10:00,27.8,27.81,27.73,27.77,246933.0,25.5724,25.5816,25.508,25.5448,246933.0
2021-08-04 14:20:00,27.78,27.8,27.73,27.79,182908.0,25.554,25.5724,25.508,25.5632,182908.0
2021-08-04 14:30:00,27.78,27.86,27.77,27.83,277131.0,25.554,25.6276,25.5448,25.6,277131.0
2021-08-04 14:40:00,27.84,27.91,27.81,27.85,174689.0,25.6092,25.6736,25.5816,25.6184,174689.0
2021-08-04 14:50:00,27.85,27.88,27.73,27.76,275202.0,25.6184,25.646,25.508,25.5356,275202.0
2021-08-04 15:00:00,27.75,27.77,27.72,27.73,200286.0,25.5264,25.5448,25.4988,25.508,200286.0
2021-08-04 15:10:00,27.73,27.75,27.66,27.68,435189.0,25.508,25.5264,25.4436,25.462,435189.0
2021-08-04 15:20:00,27.68,27.71,27.62,27.64,493539.0,25.462,25.4896,25.4068,25.4252,493539.0
2021-08-04 15:30:00,27.65,27.71,27.62,27.69,499496.0,25.4344,25.4896,25.4068,25.4712,499496.0
2021-08-04 15:40:00,27.7,27.77,27.68,27.72,543174.0,25.4804,25.5448,25.462,25.4988,543174.0
2021-08-04 15:50:00,27.72,27.74,27.61,27.62,1384670.0,25.4988,25.5172,25.3976,25.4068,1384670.0
2021-08-05 09:30:00,27.86,27.96,27.69,27.79,590062.0,25.6276,25.7196,25.4712,25.5632,590062.0
2021-08-05 09:40:00,27.81,27.89,27.58,27.64,372601.0,25.5816,25.6552,25.37,25.4252,372601.0
2021-08-05 09:50:00,27.64,27.89,27.62,27.87,366405.0,25.4252,25.6552,25.4068,25.6368,366405.0
2021-08-05 10:00:00,27.87,27.87,27.71,27.72,719762.0,25.6368,25.6368,25.4896,25.4988,719762.0
2021-08-05 10:10:00,27.72,27.9,27.7,27.78,338076.0,25.4988,25.6644,25.4804,25.554,338076.0
2021-08-05 10:20:00,27.77,27.96,27.74,27.87,535404.0,25.5448,25.7196,25.5172,25.6368,535404.0
2021-08-05 10:30:00,27.87,28.07,27.86,28.05,777611.0,25.6368,25.8207,25.6276,25.8023,777611.0
2021-08-05 10:40:00,28.04,28.06,27.88,28.04,195160.0,25.7931,25.8115,25.646,25.7931,195160.0
2021-08-05 10:50:00,28.05,28.13,28.02,28.11,116349.0,25.8023,25.8759,25.7747,25.8575,116349.0
2021-08-05 11:00:00,28.12,28.16,28.06,28.12,189496.0,25.8667,25.9035,25.8115,25.8667,189496.0
2021-08-05 11:10:00,28.12,28.23,28.1,28.16,134756.0,25.8667,25.9679,25.8483,25.9035,134756.0
2021-08-05 11:20:00,28.15,28.26,28.13,28.24,136684.0,25.8943,25.9955,25.8759,25.9771,136684.0
2021-08-05 11:30:00,28.24,28.31,28.18,28.22,96421.0,25.9771,26.0415,25.9219,25.9587,96421.0
2021-08-05 11:40:00,28.21,28.23,28.11,28.12,93640.0,25.9495,25.9679,25.8575,25.8667,93640.0
2021-08-05 11:50:00,28.11,28.14,28.06,28.11,89899.0,25.8575,25.8851,25.8115,25.8575,89899.0
2021-08-05 12:00:00,28.11,28.18,28.08,28.12,92183.0,25.8575,25.9219,25.8299,25.8667,92183.0
2021-08-05 12:10:00,28.11,28.14,28.07,28.08,141973.0,25.8575,25.8851,25.8207,25.8299,141973.0
2021-08-05 12:20:00,28.08,28.11,28.03,28.03,54286.0,25.8299,25.8575,25.7839,25.7839,54286.0
2021-08-05 12:30:00,28.03,28.07,28.0,28.01,111238.0,25.7839,25.8207,25.7563,25.7655,111238.0
2021-08-05 12:40:00,28.02,28.07,27.99,28.07,105813.0,25.7747,25.8207,25.7471,25.8207,105813.0
2021-08-05 12:50:00,28.07,28.08,27.98,28.01,74796.0,25.8207,25.8299,25.7379,25.7655,74796.0
2021-08-05 13:00:00,28.01,28.05,27.98,28.04,88211.0,25.7655,25.8023,25.7379,25.7931,88211.0
2021-08-05 13:10:00,28.04,28.07,27.99,27.99,82355.0,25.7931,25.8207,25.7471,25.7471,82355.0
2021-08-05 13:20:00,27.99,28.06,27.99,28.04,77692.0,25.7471,25.8115,25.7471,25.7931,77692.0
2021-08-05 13:30:00,28.04,28.09,27.98,28.0,164115.0,25.7931,25.8391,25.7379,25.7563,164115.0
2021-08-05 13:40:00,28.0,28.07,28.0,28.05,109291.0,25.7563,25.8207,25.7563,25.8023,109291.0
2021-08-05 13:50:00,28.05,28.08,28.03,28.05,94691.0,25.8023,25.8299,25.7839,25.8023,94691.0
2021-08-05 14:00:00,28.05,28.05,27.94,27.97,126729.0,25.8023,25.8023,25.7012,25.7287,126729.0
2021-08-05 14:10:00,27.98,28.02,27.97,27.99,106414.0,25.7379,25.7747,25.7287,25.7471,106414.0
2021-08-05 14:20:00,27.99,28.02,27.95,28.0,121895.0,25.7471,25.7747,25.7104,25.7563,121895.0
2021-08-05 14:30:00,28.0,28.04,27.99,28.0,166532.0,25.7563,25.7931,25.7471,25.7563,166532.0
2021-08-05 14:40:00,28.0,28.02,27.96,27.99,102958.0,25.7563,25.7747,25.7196,25.7471,102958.0
2021-08-05 14:50:00,27.98,28.01,27.93,27.94,151803.0,25.7379,25.7655,25.692,25.7012,151803.0
2021-08-05 15:00:00,27.94,27.95,27.91,27.93,145715.0,25.7012,25.7104,25.6736,25.692,145715.0
2021-08-05 15:10:00,27.93,27.97,27.9,27.9,85779.0,25.692,25.7287,25.6644,25.6644,85779.0
2021-08-05 15:20:00,27.91,27.93,27.87,27.88,119015.0,25.6736,25.692,25.6368,25.646,119015.0
2021-08-05 15:30:00,27.89,27.93,27.84,27.85,230872.0,25.6552,25.692,25.6092,25.6184,230872.0
2021-08-05 15:40:00,27.86,27.9,27.81,27.83,314419.0,25.6276,25.6644,25.5816,25.6,314419.0
2021-08-05 15:50:00,27.83,27.93,27.82,27.92,657406.0,25.6,25.692,25.5908,25.6828,657406.0
2021-08-06 09:30:00,28.35,28.65,28.35,28.51,434433.0,26.0783,26.3543,26.0783,26.2255,434433.0
2021-08-06 09:40:00,28.51,28.66,28.26,28.29,356967.0,26.2255,26.3635,25.9955,26.0231,356967.0
2021-08-06 09:50:00,28.28,28.32,28.16,28.3,170872.0,26.0139,26.0507,25.9035,26.0323,170872.0
2021-08-06 10:00:00,28.31,28.49,28.18,28.19,209298.0,26.0415,26.2071,25.9219,25.9311,209298.0
2021-08-06 10:10:00,28.19,28.4,28.19,28.38,177061.0,25.9311,26.1243,25.9311,26.1059,177061.0
2021-08-06 10:20:00,28.37,28.49,28.37,28.39,100549.0,26.0967,26.2071,26.0967,26.1151,100549.0
2021-08-06 10:30:00,28.39,28.4,28.29,28.29,141046.0,26.1151,26.1243,26.0231,26.0231,141046.0
2021-08-06 10:40:00,28.26,28.4,28.26,28.39,144024.0,25.9955,26.1243,25.9955,26.1151,144024.0
2021-08-06 10:50:00,28.38,28.49,28.38,28.48,148242.0,26.1059,26.2071,26.1059,26.1979,148242.0
2021-08-06 11:00:00,28.48,28.58,28.48,28.5,168651.0,26.1979,26.2899,26.1979,26.2163,168651.0
2021-08-06 11:10:00,28.51,28.55,28.45,28.45,91726.0,26.2255,26.2623,26.1703,26.1703,91726.0
2021-08-06 11:20:00,28.44,28.75,28.43,28.69,204480.0,26.1611,26.4462,26.1519,26.3911,204480.0
2021-08-06 11:30:00,28.69,28.69,28.59,28.63,79146.0,26.3911,26.3911,26.2991,26.3359,79146.0
2021-08-06 11:40:00,28.62,28.65,28.59,28.6,78934.0,26.3267,26.3543,26.2991,26.3083,78934.0
2021-08-06 11:50:00,28.61,28.64,28.57,28.63,58963.0,26.3175,26.3451,26.2807,26.3359,58963.0
2021-08-06 12:00:00,28.62,28.67,28.58,28.59,105026.0,26.3267,26.3727,26.2899,26.2991,105026.0
2021-08-06 12:10:00,28.6,28.6,28.5,28.54,67408.0,26.3083,26.3083,26.2163,26.2531,67408.0
2021-08-06 12:20:00,28.55,28.63,28.55,28.57,64645.0,26.2623,26.3359,26.2623,26.2807,64645.0
2021-08-06 12:30:00,28.57,28.57,28.47,28.52,94076.0,26.2807,26.2807,26.1887,26.2347,94076.0
2021-08-06 12:40:00,28.52,28.59,28.5,28.59,81003.0,26.2347,26.2991,26.2163,26.2991,81003.0
2021-08-06 12:50:00,28.59,28.6,28.55,28.56,61207.0,26.2991,26.3083,26.2623,26.2715,61207.0
2021-08-06 13:00:00,28.56,28.58,28.51,28.52,72069.0,26.2715,26.2899,26.2255,26.2347,72069.0
2021-08-06 13:10:00,28.51,28.54,28.5,28.51,79018.0,26.2255,26.2531,26.2163,26.2255,79018.0
2021-08-06 13:20:00,28.51,28.57,28.5,28.52,71357.0,26.2255,26.2807,26.2163,26.2347,71357.0
2021-08-06 13:30:00,28.52,28.54,28.46,28.48,72937.0,26.2347,26.2531,26.1795,26.1979,72937.0
2021-08-06 13:40:00,28.49,28.52,28.45,28.51,55897.0,26.2071,26.2347,26.1703,26.2255,55897.0
2021-08-06 13:50:00,28.51,28.53,28.47,28.49,78972.0,26.2255,26.2439,26.1887,26.2071,78972.0
2021-08-06 14:00:00,28.49,28.49,28.43,28.45,55242.0,26.2071,26.2071,26.1519,26.1703,55242.0
2021-08-06 14:10:00,28.45,28.51,28.43,28.51,65110.0,26.1703,26.2255,26.1519,26.2255,65110.0
2021-08-06 14:20:00,28.5,28.51,28.4,28.44,126946.0,26.2163,26.2255,26.1243,26.1611,126946.0
2021-08-06 14:30:00,28.43,28.44,28.36,28.43,90746.0,26.1519,26.1611,26.0875,26.1519,90746.0
2021-08-06 14:40:00,28.43,28.44,28.39,28.41,49806.0,26.1519,26.1611,26.1151,26.1335,49806.0
2021-08-06 14:50:00,28.4,28.44,28.39,28.41,49733.0,26.1243,26.1611,26.1151,26.1335,49733.0
2021-08-06 15:00:00,28.41,28.48,28.38,28.47,80931.0,26.1335,26.1979,26.1059,26.1887,80931.0
2021-08-06 15:10:00,28.48,28.54,28.47,28.54,62942.0,26.1979,26.2531,26.1887,26.2531,62942.0
2021-08-06 15:20:00,28.53,28.55,28.51,28.54,58874.0,26.2439,26.2623,26.2255,26.2531,58874.0
2021-08-06 15:30:00,28.54,28.54,28.45,28.49,225926.0,26.2531,26.2531,26.1703,26.2071,225926.0
2021-08-06 15:40:00,28.49,28.5,28.42,28.46,151442.0,26.2071,26.2163,26.1427,26.1795,151442.0
2021-08-06 15:50:00,28.46,28.47,28.4,28.42,520755.0,26.1795,26.1887,26.1243,26.1427,520755.0
2021-08-09 09:30:00,27.82,28.13,27.72,28.1,464567.0,25.5908,25.8759,25.4988,25.8483,464567.0
2021-08-09 09:40:00,28.1,28.12,27.93,28.02,243585.0,25.8483,25.8667,25.692,25.7747,243585.0
2021-08-09 09:50:00,28.02,28.05,27.76,27.93,196950.0,25.7747,25.8023,25.5356,25.692,196950.0
2021-08-09 10:00:00,27.93,28.0,27.77,27.77,203109.0,25.692,25.7563,25.5448,25.5448,203109.0
2021-08-09 10:10:00,27.77,27.77,27.53,27.53,152211.0,25.5448,25.5448,25.324,25.324,152211.0
2021-08-09 10:20:00,27.53,27.61,27.51,27.52,155030.0,25.324,25.3976,25.3056,25.3148,155030.0
2021-08-09 10:30:00,27.52,27.55,27.44,27.51,184832.0,25.3148,25.3424,25.2412,25.3056,184832.0
2021-08-09 10:40:00,27.5,27.66,27.47,27.63,201602.0,25.2964,25.4436,25.2688,25.416,201602.0
2021-08-09 10:50:00,27.64,27.67,27.57,27.64,146169.0,25.4252,25.4528,25.3608,25.4252,146169.0
2021-08-09 11:00:00,27.64,27.69,27.6,27.67,163592.0,25.4252,25.4712,25.3884,25.4528,163592.0
2021-08-09 11:10:00,27.68,27.79,27.65,27.77,187670.0,25.462,25.5632,25.4344,25.5448,187670.0
2021-08-09 11:20:00,27.77,27.83,27.75,27.82,125267.0,25.5448,25.6,25.5264,25.5908,125267.0
2021-08-09 11:30:00,27.83,27.94,27.82,27.92,135898.0,25.6,25.7012,25.5908,25.6828,135898.0
2021-08-09 11:40:00,27.92,28.01,27.91,27.99,90657.0,25.6828,25.7655,25.6736,25.7471,90657.0
2021-08-09 11:50:00,28.0,28.0,27.9,27.91,133355.0,25.7563,25.7563,25.6644,25.6736,133355.0
2021-08-09 12:00:00,27.91,27.96,27.87,27.91,109973.0,25.6736,25.7196,25.6368,25.6736,109973.0
2021-08-09 12:10:00,27.9,27.94,27.86,27.94,82018.0,25.6644,25.7012,25.6276,25.7012,82018.0
2021-08-09 12:20:00,27.94,27.95,27.87,27.92,76898.0,25.7012,25.7104,25.6368,25.6828,76898.0
2021-08-09 12:30:00,27.92,27.92,27.83,27.88,88853.0,25.6828,25.6828,25.6,25.646,88853.0
2021-08-09 12:40:00,27.88,27.91,27.87,27.88,52388.0,25.646,25.6736,25.6368,25.646,52388.0
2021-08-09 12:50:00,27.88,27.9,27.84,27.86,71542.0,25.646,25.6644,25.6092,25.6276,71542.0
2021-08-09 13:00:00,27.87,27.93,27.86,27.93,65252.0,25.6368,25.692,25.6276,25.692,65252.0
2021-08-09 13:10:00,27.92,27.97,27.88,27.96,54611.0,25.6828,25.7287,25.646,25.7196,54611.0
2021-08-09 13:20:00,27.96,27.98,27.93,27.96,59479.0,25.7196,25.7379,25.692,25.7196,59479.0
2021-08-09 13:30:00,27.96,27.96,27.86,27.86,66691.0,25.7196,25.7196,25.6276,25.6276,66691.0
2021-08-09 13:40:00,27.86,27.93,27.86,27.91,73183.0,25.6276,25.692,25.6276,25.6736,73183.0
2021-08-09 13:50:00,27.92,27.92,27.89,27.89,50882.0,25.6828,25.6828,25.6552,25.6552,50882.0
2021-08-09 14:00:00,27.89,27.9,27.86,27.87,87642.0,25.6552,25.6644,25.6276,25.6368,87642.0
2021-08-09 14:10:00,27.88,27.9,27.86,27.9,74153.0,25.646,25.6644,25.6276,25.6644,74153.0
2021-08-09 14:20:00,27.9,27.93,27.85,27.93,105381.0,25.6644,25.692,25.6184,25.692,105381.0
2021-08-09 14:30:00,27.93,28.03,27.92,28.03,176005.0,25.692,25.7839,25.6828,25.7839,176005.0
2021-08-09 14:40:00,28.03,28.06,28.01,28.04,309207.0,25.7839,25.8115,25.7655,25.7931,309207.0
2021-08-09 14:50:00,28.04,28.07,28.01,28.07,112243.0,25.7931,25.8207,25.7655,25.8207,112243.0
2021-08-09 15:00:00,28.08,28.08,28.02,28.04,66319.0,25.8299,25.8299,25.7747,25.7931,66319.0
2021-08-09 15:10:00,28.03,28.07,28.02,28.07,95653.0,25.7839,25.8207,25.7747,25.8207,95653.0
2021-08-09 15:20:00,28.07,28.07,27.95,27.96,337553.0,25.8207,25.8207,25.7104,25.7196,337553.0
2021-08-09 15:30:00,27.95,28.03,27.95,28.02,164843.0,25.7104,25.7839,25.7104,25.7747,164843.0
2021-08-09 15:40:00,28.02,28.02,27.95,27.96,192495.0,25.7747,25.7747,25.7104,25.7196,192495.0
2021-08-09 15:50:00,27.96,27.99,27.91,27.99,757371.0,25.7196,25.7471,25.6736,25.7471,757371.0
2021-08-10 09:30:00,28.17,28.39,28.11,28.34,270935.0,25.9127,26.1151,25.8575,26.0691,270935.0
2021-08-10 09:40:00,28.34,28.35,28.08,28.19,233769.0,26.0691,26.0783,25.8299,25.9311,233769.0
2021-08-10 09:50:00,28.17,28.26,28.1,28.16,214848.0,25.9127,25.9955,25.8483,25.9035,214848.0
2021-08-10 10:00:00,28.16,28.35,28.07,28.34,236213.0,25.9035,26.0783,25.8207,26.0691,236213.0
2021-08-10 10:10:00,28.34,28.4,28.21,28.24,211891.0,26.0691,26.1243,25.9495,25.9771,211891.0
2021-08-10 10:20:00,28.23,28.33,28.16,28.3,173037.0,25.9679,26.0599,25.9035,26.0323,173037.0
2021-08-10 10:30:00,28.31,28.42,28.27,28.32,452760.0,26.0415,26.1427,26.0047,26.0507,452760.0
2021-08-10 10:40:00,28.33,28.41,28.18,28.26,276491.0,26.0599,26.1335,25.9219,25.9955,276491.0
2021-08-10 10:50:00,28.26,28.34,28.22,28.33,337006.0,25.9955,26.0691,25.9587,26.0599,337006.0
2021-08-10 11:00:00,28.33,28.41,28.28,28.34,234161.0,26.0599,26.1335,26.0139,26.0691,234161.0
2021-08-10 11:10:00,28.33,28.42,28.29,28.39,275509.0,26.0599,26.1427,26.0231,26.1151,275509.0
2021-08-10 11:20:00,28.39,28.48,28.32,28.43,256217.0,26.1151,26.1979,26.0507,26.1519,256217.0
2021-08-10 11:30:00,28.44,28.47,28.35,28.39,208919.0,26.1611,26.1887,26.0783,26.1151,208919.0
2021-08-10 11:40:00,28.39,28.44,28.36,28.37,178766.0,26.1151,26.1611,26.0875,26.0967,178766.0
2021-08-10 11:50:00,28.37,28.39,28.33,28.37,130762.0,26.0967,26.1151,26.0599,26.0967,130762.0
2021-08-10 12:00:00,28.37,28.42,28.35,28.4,93137.0,26.0967,26.1427,26.0783,26.1243,93137.0
2021-08-10 12:10:00,28.4,28.44,28.38,28.39,171775.0,26.1243,26.1611,26.1059,26.1151,171775.0
2021-08-10 12:20:00,28.39,28.44,28.35,28.4,144622.0,26.1151,26.1611,26.0783,26.1243,144622.0
2021-08-10 12:30:00,28.4,28.44,28.38,28.4,108462.0,26.1243,26.1611,26.1059,26.1243,108462.0
2021-08-10 12:40:00,28.4,28.41,28.33,28.35,143347.0,26.1243,26.1335,26.0599,26.0783,143347.0
2021-08-10 12:50:00,28.35,28.42,28.31,28.4,141630.0,26.0783,26.1427,26.0415,26.1243,141630.0
2021-08-10 13:00:00,28.4,28.41,28.36,28.37,139084.0,26.1243,26.1335,26.0875,26.0967,139084.0
2021-08-10 13:10:00,28.37,28.51,28.36,28.5,171605.0,26.0967,26.2255,26.0875,26.2163,171605.0
2021-08-10 13:20:00,28.51,28.59,28.49,28.56,198886.0,26.2255,26.2991,26.2071,26.2715,198886.0
2021-08-10 13:30:00,28.55,28.58,28.51,28.54,133812.0,26.2623,26.2899,26.2255,26.2531,133812.0
2021-08-10 13:40:00,28.54,28.57,28.49,28.52,122017.0,26.2531,26.2807,26.2071,26.2347,122017.0
2021-08-10 13:50:00,28.53,28.57,28.48,28.5,126366.0,26.2439,26.2807,26.1979,26.2163,126366.0
2021-08-10 14:00:00,28.49,28.52,28.47,28.5,146299.0,26.2071,26.2347,26.1887,26.2163,146299.0
2021-08-10 14:10:00,28.5,28.54,28.49,28.51,116490.0,26.2163,26.2531,26.2071,26.2255,116490.0
2021-08-10 14:20:00,28.52,28.55,28.49,28.52,209287.0,26.2347,26.2623,26.2071,26.2347,209287.0
2021-08-10 14:30:00,28.52,28.55,28.51,28.52,171119.0,26.2347,26.2623,26.2255,26.2347,171119.0
2021-08-10 14:40:00,28.52,28.55,28.5,28.54,135979.0,26.2347,26.2623,26.2163,26.2531,135979.0
2021-08-10 14:50:00,28.53,28.56,28.51,28.52,72063.0,26.2439,26.2715,26.2255,26.2347,72063.0
2021-08-10 15:00:00,28.52,28.61,28.47,28.59,140777.0,26.2347,26.3175,26.1887,26.2991,140777.0
2021-08-10 15:10:00,28.59,28.62,28.55,28.56,146853.0,26.2991,26.3267,26.2623,26.2715,146853.0
2021-08-10 15:20:00,28.55,28.56,28.49,28.5,130514.0,26.2623,26.2715,26.2071,26.2163,130514.0
2021-08-10 15:30:00,28.5,28.53,28.45,28.46,204868.0,26.2163,26.2439,26.1703,26.1795,204868.0
2021-08-10 15:40:00,28.46,28.49,28.42,28.46,401013.0,26.1795,26.2071,26.1427,26.1795,401013.0
2021-08-10 15:50:00,28.46,28.47,28.39,28.41,628349.0,26.1795,26.1887,26.1151,26.1335,628349.0
2021-08-11 09:30:00,28.38,28.55,28.15,28.42,524425.0,26.1059,26.2623,25.8943,26.1427,524425.0
2021-08-11 09:40:00,28.42,28.67,28.31,28.66,301793.0,26.1427,26.3727,26.0415,26.3635,301793.0
2021-08-11 09:50:00,28.67,28.72,28.43,28.48,400898.0,26.3727,26.4187,26.1519,26.1979,400898.0
2021-08-11 10:00:00,28.47,28.47,28.33,28.36,164356.0,26.1887,26.1887,26.0599,26.0875,164356.0
2021-08-11 10:10:00,28.36,28.59,28.34,28.56,196035.0,26.0875,26.2991,26.0691,26.2715,196035.0
2021-08-11 10:20:00,28.57,28.64,28.52,28.57,301830.0,26.2807,26.3451,26.2347,26.2807,301830.0
2021-08-11 10:30:00,28.56,28.59,28.48,28.57,181639.0,26.2715,26.2991,26.1979,26.2807,181639.0
2021-08-11 10:40:00,28.58,28.62,28.52,28.56,95047.0,26.2899,26.3267,26.2347,26.2715,95047.0
2021-08-11 10:50:00,28.56,28.63,28.5,28.58,126355.0,26.2715,26.3359,26.2163,26.2899,126355.0
2021-08-11 11:00:00,28.58,28.59,28.44,28.48,148841.0,26.2899,26.2991,26.1611,26.1979,148841.0
2021-08-11 11:10:00,28.47,28.52,28.45,28.5,204552.0,26.1887,26.2347,26.1703,26.2163,204552.0
2021-08-11 11:20:00,28.5,28.54,28.47,28.48,138657.0,26.2163,26.2531,26.1887,26.1979,138657.0
2021-08-11 11:30:00,28.48,28.57,28.44,28.53,136042.0,26.1979,26.2807,26.1611,26.2439,136042.0
2021-08-11 11:40:00,28.54,28.57,28.49,28.54,60796.0,26.2531,26.2807,26.2071,26.2531,60796.0
2021-08-11 11:50:00,28.54,28.62,28.52,28.61,79144.0,26.2531,26.3267,26.2347,26.3175,79144.0
2021-08-11 12:00:00,28.61,28.71,28.61,28.69,111989.0,26.3175,26.4095,26.3175,26.3911,111989.0
2021-08-11 12:10:00,28.7,28.83,28.68,28.82,92914.0,26.4003,26.5198,26.3819,26.5106,92914.0
2021-08-11 12:20:00,28.83,28.89,28.82,28.86,83667.0,26.5198,26.575,26.5106,26.5474,83667.0
2021-08-11 12:30:00,28.85,28.91,28.85,28.9,95066.0,26.5382,26.5934,26.5382,26.5842,95066.0
2021-08-11 12:40:00,28.91,29.02,28.9,29.02,109188.0,26.5934,26.6946,26.5842,26.6946,109188.0
2021-08-11 12:50:00,29.02,29.12,29.01,29.08,132536.0,26.6946,26.7866,26.6854,26.7498,132536.0
2021-08-11 13:00:00,29.08,29.12,29.01,29.06,144305.0,26.7498,26.7866,26.6854,26.7314,144305.0
2021-08-11 13:10:00,29.06,29.1,29.04,29.08,52363.0,26.7314,26.7682,26.713,26.7498,52363.0
2021-08-11 13:20:00,29.09,29.1,28.99,29.05,64155.0,26.759,26.7682,26.667,26.7222,64155.0
2021-08-11 13:30:00,29.05,29.07,28.98,29.05,76322.0,26.7222,26.7406,26.6578,26.7222,76322.0
2021-08-11 13:40:00,29.05,29.13,29.05,29.1,92002.0,26.7222,26.7958,26.7222,26.7682,92002.0
2021-08-11 13:50:00,29.09,29.11,29.06,29.07,85368.0,26.759,26.7774,26.7314,26.7406,85368.0
2021-08-11 14:00:00,29.07,29.09,29.01,29.05,126170.0,26.7406,26.759,26.6854,26.7222,126170.0
2021-08-11 14:10:00,29.06,29.12,29.05,29.05,88274.0,26.7314,26.7866,26.7222,26.7222,88274.0
2021-08-11 14:20:00,29.05,29.06,28.98,29.04,48310.0,26.7222,26.7314,26.6578,26.713,48310.0
2021-08-11 14:30:00,29.04,29.05,29.0,29.02,67579.0,26.713,26.7222,26.6762,26.6946,67579.0
2021-08-11 14:40:00,29.02,29.04,28.98,29.02,76469.0,26.6946,26.713,26.6578,26.6946,76469.0
2021-08-11 14:50:00,29.02,29.06,29.01,29.04,80594.0,26.6946,26.7314,26.6854,26.713,80594.0
2021-08-11 15:00:00,29.03,29.09,29.01,29.09,118047.0,26.7038,26.759,26.6854,26.759,118047.0
2021-08-11 15:10:00,29.08,29.14,29.08,29.13,86992.0,26.7498,26.805,26.7498,26.7958,86992.0
2021-08-11 15:20:00,29.14,29.14,29.04,29.08,86355.0,26.805,26.805,26.713,26.7498,86355.0
2021-08-11 15:30:00,29.07,29.08,28.96,29.03,193821.0,26.7406,26.7498,26.6394,26.7038,193821.0
2021-08-11 15:40:00,29.03,29.04,28.98,29.0,220774.0,26.7038,26.713,26.6578,26.6762,220774.0
2021-08-11 15:50:00,28.99,29.04,28.97,28.97,785549.0,26.667,26.713,26.6486,26.6486,785549.0
2021-08-12 09:30:00,28.7,29.03,28.7,28.89,553842.0,26.4003,26.7038,26.4003,26.575,553842.0
2021-08-12 09:40:00,28.89,29.03,28.82,28.85,166551.0,26.575,26.7038,26.5106,26.5382,166551.0
2021-08-12 09:50:00,28.84,28.88,28.71,28.88,221732.0,26.529,26.5658,26.4095,26.5658,221732.0
2021-08-12 10:00:00,28.88,28.93,28.74,28.76,176899.0,26.5658,26.6118,26.437,26.4554,176899.0
2021-08-12 10:10:00,28.77,28.79,28.57,28.57,241903.0,26.4646,26.483,26.2807,26.2807,241903.0
2021-08-12 10:20:00,28.58,28.59,28.46,28.5,124260.0,26.2899,26.2991,26.1795,26.2163,124260.0
2021-08-12 10:30:00,28.49,28.5,28.32,28.34,132035.0,26.2071,26.2163,26.0507,26.0691,132035.0
2021-08-12 10:40:00,28.34,28.39,28.29,28.36,162548.0,26.0691,26.1151,26.0231,26.0875,162548.0
2021-08-12 10:50:00,28.36,28.38,28.27,28.27,115389.0,26.0875,26.1059,26.0047,26.0047,115389.0
2021-08-12 11:00:00,28.27,28.31,28.13,28.15,176060.0,26.0047,26.0415,25.8759,25.8943,176060.0
2021-08-12 11:10:00,28.15,28.26,28.1,28.25,210173.0,25.8943,25.9955,25.8483,25.9863,210173.0
2021-08-12 11:20:00,28.25,28.3,28.2,28.28,139751.0,25.9863,26.0323,25.9403,26.0139,139751.0
2021-08-12 11:30:00,28.28,28.28,28.2,28.22,132334.0,26.0139,26.0139,25.9403,25.9587,132334.0
2021-08-12 11:40:00,28.23,28.26,28.17,28.2,145585.0,25.9679,25.9955,25.9127,25.9403,145585.0
2021-08-12 11:50:00,28.2,28.29,28.18,28.26,99357.0,25.9403,26.0231,25.9219,25.9955,99357.0
2021-08-12 12:00:00,28.27,28.41,28.27,28.41,112366.0,26.0047,26.1335,26.0047,26.1335,112366.0
2021-08-12 12:10:00,28.4,28.44,28.37,28.44,52093.0,26.1243,26.1611,26.0967,26.1611,52093.0
2021-08-12 12:20:00,28.43,28.49,28.39,28.45,126860.0,26.1519,26.2071,26.1151,26.1703,126860.0
2021-08-12 12:30:00,28.45,28.47,28.42,28.47,54944.0,26.1703,26.1887,26.1427,26.1887,54944.0
2021-08-12 12:40:00,28.47,28.5,28.43,28.46,108074.0,26.1887,26.2163,26.1519,26.1795,108074.0
2021-08-12 12:50:00,28.46,28.5,28.43,28.5,115065.0,26.1795,26.2163,26.1519,26.2163,115065.0
2021-08-12 13:00:00,28.5,28.5,28.41,28.42,93075.0,26.2163,26.2163,26.1335,26.1427,93075.0
2021-08-12 13:10:00,28.41,28.43,28.39,28.41,48629.0,26.1335,26.1519,26.1151,26.1335,48629.0
2021-08-12 13:20:00,28.41,28.41,28.34,28.35,41902.0,26.1335,26.1335,26.0691,26.0783,41902.0
2021-08-12 13:30:00,28.35,28.37,28.31,28.36,78378.0,26.0783,26.0967,26.0415,26.0875,78378.0
2021-08-12 13:40:00,28.36,28.42,28.34,28.41,88527.0,26.0875,26.1427,26.0691,26.1335,88527.0
2021-08-12 13:50:00,28.41,28.44,28.4,28.41,150819.0,26.1335,26.1611,26.1243,26.1335,150819.0
2021-08-12 14:00:00,28.42,28.42,28.36,28.4,64232.0,26.1427,26.1427,26.0875,26.1243,64232.0
2021-08-12 14:10:00,28.41,28.44,28.4,28.42,103988.0,26.1335,26.1611,26.1243,26.1427,103988.0
2021-08-12 14:20:00,28.42,28.47,28.41,28.43,104718.0,26.1427,26.1887,26.1335,26.1519,104718.0
2021-08-12 14:30:00,28.43,28.44,28.36,28.39,64206.0,26.1519,26.1611,26.0875,26.1151,64206.0
2021-08-12 14:40:00,28.39,28.44,28.38,28.43,90553.0,26.1151,26.1611,26.1059,26.1519,90553.0
2021-08-12 14:50:00,28.43,28.51,28.42,28.49,280725.0,26.1519,26.2255,26.1427,26.2071,280725.0
2021-08-12 15:00:00,28.49,28.51,28.46,28.46,125784.0,26.2071,26.2255,26.1795,26.1795,125784.0
2021-08-12 15:10:00,28.46,28.5,28.45,28.46,91706.0,26.1795,26.2163,26.1703,26.1795,91706.0
2021-08-12 15:20:00,28.46,28.5,28.45,28.48,117716.0,26.1795,26.2163,26.1703,26.1979,117716.0
2021-08-12 15:30:00,28.48,28.5,28.45,28.49,158223.0,26.1979,26.2163,26.1703,26.2071,158223.0
2021-08-12 15:40:00,28.49,28.55,28.47,28.55,622388.0,26.2071,26.2623,26.1887,26.2623,622388.0
2021-08-12 15:50:00,28.56,28.57,28.5,28.56,597656.0,26.2715,26.2807,26.2163,26.2715,597656.0
2021-08-13 09:30:00,28.53,28.56,28.2,28.3,210552.0,26.2439,26.2715,25.9403,26.0323,210552.0
2021-08-13 09:40:00,28.3,28.53,28.27,28.43,151446.0,26.0323,26.2439,26.0047,26.1519,151446.0
2021-08-13 09:50:00,28.42,28.42,28.18,28.29,268865.0,26.1427,26.1427,25.9219,26.0231,268865.0
2021-08-13 10:00:00,28.28,28.44,28.22,28.41,220398.0,26.0139,26.1611,25.9587,26.1335,220398.0
2021-08-13 10:10:00,28.41,28.5,28.33,28.42,164274.0,26.1335,26.2163,26.0599,26.1427,164274.0
2021-08-13 10:20:00,28.43,28.43,28.31,28.41,129200.0,26.1519,26.1519,26.0415,26.1335,129200.0
2021-08-13 10:30:00,28.4,28.48,28.36,28.45,124161.0,26.1243,26.1979,26.0875,26.1703,124161.0
2021-08-13 10:40:00,28.45,28.5,28.43,28.45,100088.0,26.1703,26.2163,26.1519,26.1703,100088.0
2021-08-13 10:50:00,28.45,28.49,28.43,28.47,107388.0,26.1703,26.2071,26.1519,26.1887,107388.0
2021-08-13 11:00:00,28.46,28.52,28.45,28.47,60602.0,26.1795,26.2347,26.1703,26.1887,60602.0
2021-08-13 11:10:00,28.47,28.56,28.47,28.54,82682.0,26.1887,26.2715,26.1887,26.2531,82682.0
2021-08-13 11:20:00,28.54,28.56,28.48,28.49,144167.0,26.2531,26.2715,26.1979,26.2071,144167.0
2021-08-13 11:30:00,28.5,28.51,28.46,28.47,101625.0,26.2163,26.2255,26.1795,26.1887,101625.0
2021-08-13 11:40:00,28.48,28.5,28.43,28.49,102406.0,26.1979,26.2163,26.1519,26.2071,102406.0
2021-08-13 11:50:00,28.49,28.5,28.42,28.48,107441.0,26.2071,26.2163,26.1427,26.1979,107441.0
2021-08-13 12:00:00,28.49,28.54,28.47,28.5,112063.0,26.2071,26.2531,26.1887,26.2163,112063.0
2021-08-13 12:10:00,28.5,28.58,28.48,28.56,65364.0,26.2163,26.2899,26.1979,26.2715,65364.0
2021-08-13 12:20:00,28.57,28.62,28.56,28.6,67960.0,26.2807,26.3267,26.2715,26.3083,67960.0
2021-08-13 12:30:00,28.6,28.62,28.56,28.6,88574.0,26.3083,26.3267,26.2715,26.3083,88574.0
2021-08-13 12:40:00,28.61,28.63,28.6,28.62,40878.0,26.3175,26.3359,26.3083,26.3267,40878.0
2021-08-13 12:50:00,28.62,28.62,28.52,28.53,70103.0,26.3267,26.3267,26.2347,26.2439,70103.0
2021-08-13 13:00:00,28.53,28.58,28.52,28.52,76079.0,26.2439,26.2899,26.2347,26.2347,76079.0
2021-08-13 13:10:00,28.53,28.58,28.52,28.56,43743.0,26.2439,26.2899,26.2347,26.2715,43743.0
2021-08-13 13:20:00,28.55,28.58,28.52,28.56,72350.0,26.2623,26.2899,26.2347,26.2715,72350.0
2021-08-13 13:30:00,28.55,28.58,28.54,28.54,44100.0,26.2623,26.2899,26.2531,26.2531,44100.0
2021-08-13 13:40:00,28.55,28.6,28.54,28.59,67275.0,26.2623,26.3083,26.2531,26.2991,67275.0
2021-08-13 13:50:00,28.58,28.58,28.51,28.53,72800.0,26.2899,26.2899,26.2255,26.2439,72800.0
2021-08-13 14:00:00,28.53,28.54,28.48,28.51,112373.0,26.2439,26.2531,26.1979,26.2255,112373.0
2021-08-13 14:10:00,28.51,28.51,28.45,28.46,103716.0,26.2255,26.2255,26.1703,26.1795,103716.0
2021-08-13 14:20:00,28.46,28.47,28.4,28.41,192566.0,26.1795,26.1887,26.1243,26.1335,192566.0
2021-08-13 14:30:00,28.4,28.45,28.37,28.45,153633.0,26.1243,26.1703,26.0967,26.1703,153633.0
2021-08-13 14:40:00,28.45,28.46,28.36,28.41,195017.0,26.1703,26.1795,26.0875,26.1335,195017.0
2021-08-13 14:50:00,28.41,28.43,28.38,28.41,132414.0,26.1335,26.1519,26.1059,26.1335,132414.0
2021-08-13 15:00:00,28.4,28.41,28.32,28.33,165292.0,26.1243,26.1335,26.0507,26.0599,165292.0
2021-08-13 15:10:00,28.33,28.39,28.3,28.38,188999.0,26.0599,26.1151,26.0323,26.1059,188999.0
2021-08-13 15:20:00,28.37,28.38,28.33,28.35,155618.0,26.0967,26.1059,26.0599,26.0783,155618.0
2021-08-13 15:30:00,28.34,28.35,28.28,28.3,334527.0,26.0691,26.0783,26.0139,26.0323,334527.0
2021-08-13 15:40:00,28.3,28.32,28.26,28.27,432009.0,26.0323,26.0507,25.9955,26.0047,432009.0
2021-08-13 15:50:00,28.26,28.36,28.26,28.35,915664.0,25.9955,26.0875,25.9955,26.0783,915664.0
2021-08-16 09:30:00,27.93,27.97,27.68,27.76,617114.0,25.692,25.7287,25.462,25.5356,617114.0
2021-08-16 09:40:00,27.75,27.75,27.37,27.47,241428.0,25.5264,25.5264,25.1768,25.2688,241428.0
2021-08-16 09:50:00,27.46,27.53,27.38,27.46,316444.0,25.2596,25.324,25.186,25.2596,316444.0
2021-08-16 10:00:00,27.46,27.58,27.39,27.55,290075.0,25.2596,25.37,25.1952,25.3424,290075.0
2021-08-16 10:10:00,27.56,27.82,27.56,27.74,255687.0,25.3516,25.5908,25.3516,25.5172,255687.0
2021-08-16 10:20:00,27.74,27.79,27.54,27.59,198845.0,25.5172,25.5632,25.3332,25.3792,198845.0
2021-08-16 10:30:00,27.59,27.69,27.54,27.64,564904.0,25.3792,25.4712,25.3332,25.4252,564904.0
2021-08-16 10:40:00,27.65,27.71,27.61,27.63,299773.0,25.4344,25.4896,25.3976,25.416,299773.0
2021-08-16 10:50:00,27.63,27.69,27.56,27.57,128759.0,25.416,25.4712,25.3516,25.3608,128759.0
2021-08-16 11:00:00,27.57,27.64,27.5,27.52,137132.0,25.3608,25.4252,25.2964,25.3148,137132.0
2021-08-16 11:10:00,27.52,27.74,27.5,27.72,196831.0,25.3148,25.5172,25.2964,25.4988,196831.0
2021-08-16 11:20:00,27.73,27.75,27.66,27.66,245858.0,25.508,25.5264,25.4436,25.4436,245858.0
2021-08-16 11:30:00,27.66,27.71,27.65,27.66,126997.0,25.4436,25.4896,25.4344,25.4436,126997.0
2021-08-16 11:40:00,27.66,27.74,27.62,27.69,152822.0,25.4436,25.5172,25.4068,25.4712,152822.0
2021-08-16 11:50:00,27.69,27.77,27.69,27.73,234459.0,25.4712,25.5448,25.4712,25.508,234459.0
2021-08-16 12:00:00,27.73,27.78,27.72,27.74,120665.0,25.508,25.554,25.4988,25.5172,120665.0
2021-08-16 12:10:00,27.74,27.76,27.72,27.75,133389.0,25.5172,25.5356,25.4988,25.5264,133389.0
2021-08-16 12:20:00,27.75,27.8,27.64,27.64,127437.0,25.5264,25.5724,25.4252,25.4252,127437.0
2021-08-16 12:30:00,27.64,27.66,27.53,27.61,128128.0,25.4252,25.4436,25.324,25.3976,128128.0
2021-08-16 12:40:00,27.61,27.66,27.58,27.64,68738.0,25.3976,25.4436,25.37,25.4252,68738.0
2021-08-16 12:50:00,27.64,27.67,27.59,27.64,96366.0,25.4252,25.4528,25.3792,25.4252,96366.0
2021-08-16 13:00:00,27.64,27.7,27.62,27.69,180832.0,25.4252,25.4804,25.4068,25.4712,180832.0
2021-08-16 13:10:00,27.69,27.7,27.61,27.67,53649.0,25.4712,25.4804,25.3976,25.4528,53649.0
2021-08-16 13:20:00,27.67,27.77,27.67,27.77,198910.0,25.4528,25.5448,25.4528,25.5448,198910.0
2021-08-16 13:30:00,27.77,27.79,27.74,27.79,94835.0,25.5448,25.5632,25.5172,25.5632,94835.0
2021-08-16 13:40:00,27.78,27.83,27.77,27.81,97698.0,25.554,25.6,25.5448,25.5816,97698.0
2021-08-16 13:50:00,27.8,27.82,27.76,27.81,144714.0,25.5724,25.5908,25.5356,25.5816,144714.0
2021-08-16 14:00:00,27.81,27.87,27.78,27.87,81336.0,25.5816,25.6368,25.554,25.6368,81336.0
2021-08-16 14:10:00,27.87,27.89,27.83,27.83,83268.0,25.6368,25.6552,25.6,25.6,83268.0
2021-08-16 14:20:00,27.83,27.84,27.77,27.8,133547.0,25.6,25.6092,25.5448,25.5724,133547.0
2021-08-16 14:30:00,27.8,27.84,27.78,27.83,91429.0,25.5724,25.6092,25.554,25.6,91429.0
2021-08-16 14:40:00,27.83,27.94,27.81,27.94,83483.0,25.6,25.7012,25.5816,25.7012,83483.0
2021-08-16 14:50:00,27.94,27.98,27.89,27.93,150510.0,25.7012,25.7379,25.6552,25.692,150510.0
2021-08-16 15:00:00,27.93,27.93,27.83,27.84,101596.0,25.692,25.692,25.6,25.6092,101596.0
2021-08-16 15:10:00,27.85,27.91,27.84,27.91,167668.0,25.6184,25.6736,25.6092,25.6736,167668.0
2021-08-16 15:20:00,27.91,27.92,27.81,27.84,221202.0,25.6736,25.6828,25.5816,25.6092,221202.0
2021-08-16 15:30:00,27.84,27.91,27.81,27.83,191912.0,25.6092,25.6736,25.5816,25.6,191912.0
2021-08-16 15:40:00,27.83,27.86,27.72,27.75,296540.0,25.6,25.6276,25.4988,25.5264,296540.0
2021-08-16 15:50:00,27.75,27.83,27.75,27.79,559837.0,25.5264,25.6,25.5264,25.5632,559837.0
2021-08-17 09:30:00,27.48,27.62,27.36,27.53,396211.0,25.278,25.4068,25.1676,25.324,396211.0
2021-08-17 09:40:00,27.52,27.64,27.43,27.5,301347.0,25.3148,25.4252,25.232,25.2964,301347.0
2021-08-17 09:50:00,27.48,27.52,27.31,27.34,242033.0,25.278,25.3148,25.1216,25.1492,242033.0
2021-08-17 10:00:00,27.35,27.54,27.34,27.5,178605.0,25.1584,25.3332,25.1492,25.2964,178605.0
2021-08-17 10:10:00,27.5,27.72,27.5,27.69,225698.0,25.2964,25.4988,25.2964,25.4712,225698.0
2021-08-17 10:20:00,27.68,27.84,27.67,27.78,193605.0,25.462,25.6092,25.4528,25.554,193605.0
2021-08-17 10:30:00,27.79,27.82,27.67,27.71,209791.0,25.5632,25.5908,25.4528,25.4896,209791.0
2021-08-17 10:40:00,27.71,27.76,27.64,27.68,172258.0,25.4896,25.5356,25.4252,25.462,172258.0
2021-08-17 10:50:00,27.68,27.71,27.59,27.59,145565.0,25.462,25.4896,25.3792,25.3792,145565.0
2021-08-17 11:00:00,27.59,27.59,27.52,27.57,122088.0,25.3792,25.3792,25.3148,25.3608,122088.0
2021-08-17 11:10:00,27.57,27.57,27.42,27.45,139330.0,25.3608,25.3608,25.2228,25.2504,139330.0
2021-08-17 11:20:00,27.45,27.45,27.32,27.34,212889.0,25.2504,25.2504,25.1308,25.1492,212889.0
2021-08-17 11:30:00,27.34,27.42,27.31,27.36,203386.0,25.1492,25.2228,25.1216,25.1676,203386.0
2021-08-17 11:40:00,27.36,27.41,27.3,27.37,297593.0,25.1676,25.2136,25.1124,25.1768,297593.0
2021-08-17 11:50:00,27.37,27.38,27.26,27.3,334123.0,25.1768,25.186,25.0756,25.1124,334123.0
2021-08-17 12:00:00,27.3,27.4,27.28,27.39,248576.0,25.1124,25.2044,25.094,25.1952,248576.0
2021-08-17 12:10:00,27.39,27.4,27.27,27.28,283665.0,25.1952,25.2044,25.0848,25.094,283665.0
2021-08-17 12:20:00,27.28,27.34,27.27,27.33,221526.0,25.094,25.1492,25.0848,25.14,221526.0
2021-08-17 12:30:00,27.33,27.33,27.07,27.09,256072.0,25.14,25.14,24.9009,24.9193,256072.0
2021-08-17 12:40:00,27.1,27.11,26.88,26.89,688142.0,24.9285,24.9377,24.7261,24.7353,688142.0
2021-08-17 12:50:00,26.89,26.9,26.82,26.83,199930.0,24.7353,24.7445,24.6709,24.6801,199930.0
2021-08-17 13:00:00,26.83,27.0,26.79,27.0,253503.0,24.6801,24.8365,24.6433,24.8365,253503.0
2021-08-17 13:10:00,26.99,27.1,26.99,27.08,156058.0,24.8273,24.9285,24.8273,24.9101,156058.0
2021-08-17 13:20:00,27.08,27.12,27.01,27.08,79841.0,24.9101,24.9469,24.8457,24.9101,79841.0
2021-08-17 13:30:00,27.09,27.1,27.02,27.02,122098.0,24.9193,24.9285,24.8549,24.8549,122098.0
2021-08-17 13:40:00,27.03,27.03,26.94,26.98,103644.0,24.8641,24.8641,24.7813,24.8181,103644.0
2021-08-17 13:50:00,26.98,27.11,26.96,27.1,69963.0,24.8181,24.9377,24.7997,24.9285,69963.0
2021-08-17 14:00:00,27.09,27.13,27.08,27.1,76751.0,24.9193,24.9561,24.9101,24.9285,76751.0
2021-08-17 14:10:00,27.1,27.18,27.09,27.13,224346.0,24.9285,25.0021,24.9193,24.9561,224346.0
2021-08-17 14:20:00,27.14,27.15,26.98,26.99,98150.0,24.9653,24.9745,24.8181,24.8273,98150.0
2021-08-17 14:30:00,26.99,27.0,26.95,26.97,90983.0,24.8273,24.8365,24.7905,24.8089,90983.0
2021-08-17 14:40:00,26.96,27.11,26.93,27.11,126535.0,24.7997,24.9377,24.7721,24.9377,126535.0
2021-08-17 14:50:00,27.11,27.2,27.09,27.16,90557.0,24.9377,25.0204,24.9193,24.9837,90557.0
2021-08-17 15:00:00,27.15,27.17,27.12,27.14,288909.0,24.9745,24.9929,24.9469,24.9653,288909.0
2021-08-17 15:10:00,27.14,27.2,27.11,27.2,307781.0,24.9653,25.0204,24.9377,25.0204,307781.0
2021-08-17 15:20:00,27.2,27.22,27.14,27.21,200378.0,25.0204,25.0388,24.9653,25.0296,200378.0
2021-08-17 15:30:00,27.21,27.22,27.15,27.16,385559.0,25.0296,25.0388,24.9745,24.9837,385559.0
2021-08-17 15:40:00,27.16,27.16,27.07,27.1,247619.0,24.9837,24.9837,24.9009,24.9285,247619.0
2021-08-17 15:50:00,27.1,27.19,27.1,27.19,850148.0,24.9285,25.0113,24.9285,25.0113,850148.0
2021-08-18 09:30:00,27.26,27.45,27.1,27.3,343794.0,25.0756,25.2504,24.9285,25.1124,343794.0
2021-08-18 09:40:00,27.3,27.36,27.1,27.11,250695.0,25.1124,25.1676,24.9285,24.9377,250695.0
2021-08-18 09:50:00,27.1,27.31,27.01,27.29,294258.0,24.9285,25.1216,24.8457,25.1032,294258.0
2021-08-18 10:00:00,27.29,27.3,27.15,27.19,170392.0,25.1032,25.1124,24.9745,25.0113,170392.0
2021-08-18 10:10:00,27.19,27.23,27.03,27.11,198261.0,25.0113,25.048,24.8641,24.9377,198261.0
2021-08-18 10:20:00,27.11,27.18,27.06,27.11,110367.0,24.9377,25.0021,24.8917,24.9377,110367.0
2021-08-18 10:30:00,27.11,27.3,26.98,27.27,185371.0,24.9377,25.1124,24.8181,25.0848,185371.0
2021-08-18 10:40:00,27.26,27.43,27.22,27.39,213216.0,25.0756,25.232,25.0388,25.1952,213216.0
2021-08-18 10:50:00,27.39,27.47,27.34,27.41,155043.0,25.1952,25.2688,25.1492,25.2136,155043.0
2021-08-18 11:00:00,27.41,27.54,27.38,27.45,167570.0,25.2136,25.3332,25.186,25.2504,167570.0
2021-08-18 11:10:00,27.45,27.51,27.4,27.42,153863.0,25.2504,25.3056,25.2044,25.2228,153863.0
2021-08-18 11:20:00,27.42,27.48,27.37,27.41,172864.0,25.2228,25.278,25.1768,25.2136,172864.0
2021-08-18 11:30:00,27.4,27.43,27.33,27.39,106474.0,25.2044,25.232,25.14,25.1952,106474.0
2021-08-18 11:40:00,27.38,27.42,27.31,27.31,79283.0,25.186,25.2228,25.1216,25.1216,79283.0
2021-08-18 11:50:00,27.3,27.35,27.26,27.32,133458.0,25.1124,25.1584,25.0756,25.1308,133458.0
2021-08-18 12:00:00,27.32,27.37,27.27,27.3,137468.0,25.1308,25.1768,25.0848,25.1124,137468.0
2021-08-18 12:10:00,27.29,27.29,27.16,27.17,97119.0,25.1032,25.1032,24.9837,24.9929,97119.0
2021-08-18 12:20:00,27.17,27.18,27.06,27.09,203130.0,24.9929,25.0021,24.8917,24.9193,203130.0
2021-08-18 12:30:00,27.09,27.22,27.06,27.2,168839.0,24.9193,25.0388,24.8917,25.0204,168839.0
2021-08-18 12:40:00,27.18,27.26,27.17,27.26,109563.0,25.0021,25.0756,24.9929,25.0756,109563.0
2021-08-18 12:50:00,27.26,27.31,27.24,27.28,107878.0,25.0756,25.1216,25.0572,25.094,107878.0
2021-08-18 13:00:00,27.28,27.29,27.22,27.27,91275.0,25.094,25.1032,25.0388,25.0848,91275.0
2021-08-18 13:10:00,27.27,27.28,27.21,27.21,114320.0,25.0848,25.094,25.0296,25.0296,114320.0
2021-08-18 13:20:00,27.22,27.32,27.21,27.3,64448.0,25.0388,25.1308,25.0296,25.1124,64448.0
2021-08-18 13:30:00,27.3,27.33,27.27,27.3,67605.0,25.1124,25.14,25.0848,25.1124,67605.0
2021-08-18 13:40:00,27.29,27.31,27.28,27.28,85065.0,25.1032,25.1216,25.094,25.094,85065.0
2021-08-18 13:50:00,27.28,27.3,27.25,27.28,83466.0,25.094,25.1124,25.0664,25.094,83466.0
2021-08-18 14:00:00,27.28,27.32,27.24,27.3,66295.0,25.094,25.1308,25.0572,25.1124,66295.0
2021-08-18 14:10:00,27.31,27.36,27.09,27.12,127857.0,25.1216,25.1676,24.9193,24.9469,127857.0
2021-08-18 14:20:00,27.12,27.22,27.11,27.15,96870.0,24.9469,25.0388,24.9377,24.9745,96870.0
2021-08-18 14:30:00,27.16,27.22,27.15,27.17,170370.0,24.9837,25.0388,24.9745,24.9929,170370.0
2021-08-18 14:40:00,27.17,27.17,27.1,27.14,96734.0,24.9929,24.9929,24.9285,24.9653,96734.0
2021-08-18 14:50:00,27.14,27.16,27.1,27.13,105248.0,24.9653,24.9837,24.9285,24.9561,105248.0
2021-08-18 15:00:00,27.12,27.12,27.03,27.05,159776.0,24.9469,24.9469,24.8641,24.8825,159776.0
2021-08-18 15:10:00,27.04,27.08,26.96,27.0,178138.0,24.8733,24.9101,24.7997,24.8365,178138.0
2021-08-18 15:20:00,27.0,27.02,26.89,26.92,300146.0,24.8365,24.8549,24.7353,24.7629,300146.0
2021-08-18 15:30:00,26.91,26.91,26.81,26.87,785920.0,24.7537,24.7537,24.6617,24.7169,785920.0
2021-08-18 15:40:00,26.88,26.92,26.8,26.82,458560.0,24.7261,24.7629,24.6525,24.6709,458560.0
2021-08-18 15:50:00,26.81,26.84,26.79,26.83,1148193.0,24.6617,24.6893,24.6433,24.6801,1148193.0
2021-08-19 09:30:00,26.17,26.45,26.13,26.23,770037.0,24.073,24.3305,24.0362,24.1282,770037.0
2021-08-19 09:40:00,26.21,26.4,26.15,26.26,674707.0,24.1098,24.2846,24.0546,24.1558,674707.0
2021-08-19 09:50:00,26.27,26.31,26.2,26.26,822939.0,24.165,24.2018,24.1006,24.1558,822939.0
2021-08-19 10:00:00,26.25,26.3,26.16,26.26,760350.0,24.1466,24.1926,24.0638,24.1558,760350.0
2021-08-19 10:10:00,26.27,26.29,26.11,26.26,501183.0,24.165,24.1834,24.0178,24.1558,501183.0
2021-08-19 10:20:00,26.25,26.27,26.09,26.1,642506.0,24.1466,24.165,23.9994,24.0086,642506.0
2021-08-19 10:30:00,26.1,26.14,25.94,25.98,784043.0,24.0086,24.0454,23.8614,23.8982,784043.0
2021-08-19 10:40:00,25.97,26.03,25.9,25.91,675079.0,23.889,23.9442,23.8246,23.8338,675079.0
2021-08-19 10:50:00,25.91,26.11,25.89,26.09,752100.0,23.8338,24.0178,23.8154,23.9994,752100.0
2021-08-19 11:00:00,26.1,26.13,26.01,26.04,416369.0,24.0086,24.0362,23.9258,23.9534,416369.0
2021-08-19 11:10:00,26.04,26.07,25.94,26.05,826482.0,23.9534,23.981,23.8614,23.9626,826482.0
2021-08-19 11:20:00,26.06,26.09,25.98,26.01,462503.0,23.9718,23.9994,23.8982,23.9258,462503.0
2021-08-19 11:30:00,26.01,26.1,25.98,26.07,394089.0,23.9258,24.0086,23.8982,23.981,394089.0
2021-08-19 11:40:00,26.07,26.31,26.06,26.27,415898.0,23.981,24.2018,23.9718,24.165,415898.0
2021-08-19 11:50:00,26.28,26.33,26.23,26.29,402982.0,24.1742,24.2202,24.1282,24.1834,402982.0
2021-08-19 12:00:00,26.29,26.31,26.2,26.23,196500.0,24.1834,24.2018,24.1006,24.1282,196500.0
2021-08-19 12:10:00,26.23,26.33,26.17,26.18,247216.0,24.1282,24.2202,24.073,24.0822,247216.0
2021-08-19 12:20:00,26.18,26.27,26.16,26.21,112401.0,24.0822,24.165,24.0638,24.1098,112401.0
2021-08-19 12:30:00,26.21,26.27,26.17,26.27,115938.0,24.1098,24.165,24.073,24.165,115938.0
2021-08-19 12:40:00,26.26,26.33,26.25,26.33,333323.0,24.1558,24.2202,24.1466,24.2202,333323.0
2021-08-19 12:50:00,26.33,26.41,26.26,26.3,533733.0,24.2202,24.2938,24.1558,24.1926,533733.0
2021-08-19 13:00:00,26.3,26.31,26.23,26.25,309970.0,24.1926,24.2018,24.1282,24.1466,309970.0
2021-08-19 13:10:00,26.25,26.33,26.24,26.33,307217.0,24.1466,24.2202,24.1374,24.2202,307217.0
2021-08-19 13:20:00,26.33,26.39,26.32,26.36,477638.0,24.2202,24.2754,24.211,24.2478,477638.0
2021-08-19 13:30:00,26.36,26.38,26.23,26.34,212695.0,24.2478,24.2662,24.1282,24.2294,212695.0
2021-08-19 13:40:00,26.34,26.45,26.34,26.42,601396.0,24.2294,24.3305,24.2294,24.303,601396.0
2021-08-19 13:50:00,26.42,26.44,26.19,26.21,210916.0,24.303,24.3213,24.0914,24.1098,210916.0
2021-08-19 14:00:00,26.21,26.26,26.14,26.16,228103.0,24.1098,24.1558,24.0454,24.0638,228103.0
2021-08-19 14:10:00,26.15,26.22,26.14,26.18,181686.0,24.0546,24.119,24.0454,24.0822,181686.0
2021-08-19 14:20:00,26.18,26.2,26.1,26.11,371130.0,24.0822,24.1006,24.0086,24.0178,371130.0
2021-08-19 14:30:00,26.11,26.22,26.05,26.13,620711.0,24.0178,24.119,23.9626,24.0362,620711.0
2021-08-19 14:40:00,26.12,26.16,26.09,26.13,188930.0,24.027,24.0638,23.9994,24.0362,188930.0
2021-08-19 14:50:00,26.13,26.22,26.09,26.21,145862.0,24.0362,24.119,23.9994,24.1098,145862.0
2021-08-19 15:00:00,26.21,26.38,26.2,26.36,141423.0,24.1098,24.2662,24.1006,24.2478,141423.0
2021-08-19 15:10:00,26.36,26.38,26.28,26.29,252755.0,24.2478,24.2662,24.1742,24.1834,252755.0
2021-08-19 15:20:00,26.29,26.43,26.28,26.41,222909.0,24.1834,24.3122,24.1742,24.2938,222909.0
2021-08-19 15:30:00,26.41,26.5,26.36,26.4,377136.0,24.2938,24.3765,24.2478,24.2846,377136.0
2021-08-19 15:40:00,26.41,26.41,26.29,26.39,380174.0,24.2938,24.2938,24.1834,24.2754,380174.0
2021-08-19 15:50:00,26.38,26.48,26.37,26.45,733890.0,24.2662,24.3581,24.257,24.3305,733890.0
2021-08-20 09:30:00,26.1,26.23,25.97,26.14,451479.0,24.0086,24.1282,23.889,24.0454,451479.0
2021-08-20 09:40:00,26.14,26.28,26.03,26.21,285637.0,24.0454,24.1742,23.9442,24.1098,285637.0
2021-08-20 09:50:00,26.21,26.23,26.07,26.17,221390.0,24.1098,24.1282,23.981,24.073,221390.0
2021-08-20 10:00:00,26.16,26.19,25.97,25.99,286645.0,24.0638,24.0914,23.889,23.9074,286645.0
2021-08-20 10:10:00,25.98,26.09,25.91,26.08,473078.0,23.8982,23.9994,23.8338,23.9902,473078.0
2021-08-20 10:20:00,26.08,26.21,26.04,26.05,503916.0,23.9902,24.1098,23.9534,23.9626,503916.0
2021-08-20 10:30:00,26.06,26.2,26.06,26.14,338411.0,23.9718,24.1006,23.9718,24.0454,338411.0
2021-08-20 10:40:00,26.14,26.19,26.04,26.1,393922.0,24.0454,24.0914,23.9534,24.0086,393922.0
2021-08-20 10:50:00,26.1,26.32,26.09,26.32,263307.0,24.0086,24.211,23.9994,24.211,263307.0
2021-08-20 11:00:00,26.32,26.44,26.32,26.44,225596.0,24.211,24.3213,24.211,24.3213,225596.0
2021-08-20 11:10:00,26.44,26.56,26.42,26.53,169298.0,24.3213,24.4317,24.303,24.4041,169298.0
2021-08-20 11:20:00,26.53,26.56,26.4,26.42,177824.0,24.4041,24.4317,24.2846,24.303,177824.0
2021-08-20 11:30:00,26.42,26.53,26.42,26.46,247287.0,24.303,24.4041,24.303,24.3397,247287.0
2021-08-20 11:40:00,26.46,26.49,26.38,26.4,126184.0,24.3397,24.3673,24.2662,24.2846,126184.0
2021-08-20 11:50:00,26.39,26.5,26.37,26.49,140181.0,24.2754,24.3765,24.257,24.3673,140181.0
2021-08-20 12:00:00,26.49,26.58,26.46,26.48,146890.0,24.3673,24.4501,24.3397,24.3581,146890.0
2021-08-20 12:10:00,26.48,26.51,26.4,26.41,119857.0,24.3581,24.3857,24.2846,24.2938,119857.0
2021-08-20 12:20:00,26.42,26.5,26.4,26.5,131510.0,24.303,24.3765,24.2846,24.3765,131510.0
2021-08-20 12:30:00,26.5,26.5,26.44,26.45,100211.0,24.3765,24.3765,24.3213,24.3305,100211.0
2021-08-20 12:40:00,26.44,26.51,26.42,26.5,99308.0,24.3213,24.3857,24.303,24.3765,99308.0
2021-08-20 12:50:00,26.5,26.52,26.35,26.36,95740.0,24.3765,24.3949,24.2386,24.2478,95740.0
2021-08-20 13:00:00,26.37,26.46,26.36,26.45,78429.0,24.257,24.3397,24.2478,24.3305,78429.0
2021-08-20 13:10:00,26.45,26.45,26.38,26.4,775849.0,24.3305,24.3305,24.2662,24.2846,775849.0
2021-08-20 13:20:00,26.4,26.42,26.33,26.35,98963.0,24.2846,24.303,24.2202,24.2386,98963.0
2021-08-20 13:30:00,26.35,26.39,26.32,26.35,161427.0,24.2386,24.2754,24.211,24.2386,161427.0
2021-08-20 13:40:00,26.35,26.38,26.29,26.3,185889.0,24.2386,24.2662,24.1834,24.1926,185889.0
2021-08-20 13:50:00,26.3,26.35,26.27,26.29,151941.0,24.1926,24.2386,24.165,24.1834,151941.0
2021-08-20 14:00:00,26.29,26.4,26.27,26.35,132230.0,24.1834,24.2846,24.165,24.2386,132230.0
2021-08-20 14:10:00,26.35,26.43,26.33,26.41,107606.0,24.2386,24.3122,24.2202,24.2938,107606.0
2021-08-20 14:20:00,26.41,26.41,26.3,26.33,73402.0,24.2938,24.2938,24.1926,24.2202,73402.0
2021-08-20 14:30:00,26.32,26.36,26.27,26.27,65249.0,24.211,24.2478,24.165,24.165,65249.0
2021-08-20 14:40:00,26.28,26.3,26.23,26.26,78221.0,24.1742,24.1926,24.1282,24.1558,78221.0
2021-08-20 14:50:00,26.26,26.31,26.25,26.26,184075.0,24.1558,24.2018,24.1466,24.1558,184075.0
2021-08-20 15:00:00,26.26,26.31,26.23,26.26,176115.0,24.1558,24.2018,24.1282,24.1558,176115.0
2021-08-20 15:10:00,26.25,26.31,26.25,26.25,140255.0,24.1466,24.2018,24.1466,24.1466,140255.0
2021-08-20 15:20:00,26.26,26.31,26.25,26.3,154288.0,24.1558,24.2018,24.1466,24.1926,154288.0
2021-08-20 15:30:00,26.3,26.37,26.27,26.28,570052.0,24.1926,24.257,24.165,24.1742,570052.0
2021-08-20 15:40:00,26.28,26.39,26.28,26.36,382223.0,24.1742,24.2754,24.1742,24.2478,382223.0
2021-08-20 15:50:00,26.36,26.47,26.34,26.46,1347830.0,24.2478,24.3489,24.2294,24.3397,1347830.0
2021-08-23 09:30:00,27.06,27.44,26.9,27.13,638950.0,24.8917,25.2412,24.7445,24.9561,638950.0
2021-08-23 09:40:00,27.13,27.31,27.12,27.26,202022.0,24.9561,25.1216,24.9469,25.0756,202022.0
2021-08-23 09:50:00,27.27,27.51,27.27,27.46,355801.0,25.0848,25.3056,25.0848,25.2596,355801.0
2021-08-23 10:00:00,27.46,27.49,27.23,27.24,196494.0,25.2596,25.2872,25.048,25.0572,196494.0
2021-08-23 10:10:00,27.24,27.43,27.24,27.35,106716.0,25.0572,25.232,25.0572,25.1584,106716.0
2021-08-23 10:20:00,27.35,27.39,27.28,27.3,117182.0,25.1584,25.1952,25.094,25.1124,117182.0
2021-08-23 10:30:00,27.31,27.32,27.2,27.26,129055.0,25.1216,25.1308,25.0204,25.0756,129055.0
2021-08-23 10:40:00,27.26,27.31,27.19,27.3,188445.0,25.0756,25.1216,25.0113,25.1124,188445.0
2021-08-23 10:50:00,27.31,27.42,27.31,27.42,87005.0,25.1216,25.2228,25.1216,25.2228,87005.0
2021-08-23 11:00:00,27.42,27.44,27.33,27.36,145958.0,25.2228,25.2412,25.14,25.1676,145958.0
2021-08-23 11:10:00,27.36,27.43,27.36,27.41,74010.0,25.1676,25.232,25.1676,25.2136,74010.0
2021-08-23 11:20:00,27.42,27.5,27.41,27.44,86895.0,25.2228,25.2964,25.2136,25.2412,86895.0
2021-08-23 11:30:00,27.43,27.46,27.33,27.35,99510.0,25.232,25.2596,25.14,25.1584,99510.0
2021-08-23 11:40:00,27.35,27.39,27.33,27.36,66257.0,25.1584,25.1952,25.14,25.1676,66257.0
2021-08-23 11:50:00,27.37,27.41,27.34,27.39,72607.0,25.1768,25.2136,25.1492,25.1952,72607.0
2021-08-23 12:00:00,27.39,27.48,27.39,27.46,89503.0,25.1952,25.278,25.1952,25.2596,89503.0
2021-08-23 12:10:00,27.46,27.47,27.37,27.46,79468.0,25.2596,25.2688,25.1768,25.2596,79468.0
2021-08-23 12:20:00,27.46,27.47,27.41,27.44,45559.0,25.2596,25.2688,25.2136,25.2412,45559.0
2021-08-23 12:30:00,27.44,27.45,27.38,27.43,79994.0,25.2412,25.2504,25.186,25.232,79994.0
2021-08-23 12:40:00,27.43,27.48,27.42,27.44,47940.0,25.232,25.278,25.2228,25.2412,47940.0
2021-08-23 12:50:00,27.44,27.52,27.44,27.52,90018.0,25.2412,25.3148,25.2412,25.3148,90018.0
2021-08-23 13:00:00,27.53,27.54,27.45,27.5,103241.0,25.324,25.3332,25.2504,25.2964,103241.0
2021-08-23 13:10:00,27.49,27.56,27.48,27.53,92475.0,25.2872,25.3516,25.278,25.324,92475.0
2021-08-23 13:20:00,27.52,27.58,27.52,27.57,132390.0,25.3148,25.37,25.3148,25.3608,132390.0
2021-08-23 13:30:00,27.58,27.6,27.47,27.48,66773.0,25.37,25.3884,25.2688,25.278,66773.0
2021-08-23 13:40:00,27.48,27.53,27.46,27.49,57784.0,25.278,25.324,25.2596,25.2872,57784.0
2021-08-23 13:50:00,27.49,27.52,27.47,27.5,60624.0,25.2872,25.3148,25.2688,25.2964,60624.0
2021-08-23 14:00:00,27.5,27.6,27.49,27.57,100374.0,25.2964,25.3884,25.2872,25.3608,100374.0
2021-08-23 14:10:00,27.57,27.58,27.54,27.56,48167.0,25.3608,25.37,25.3332,25.3516,48167.0
2021-08-23 14:20:00,27.57,27.65,27.56,27.62,85783.0,25.3608,25.4344,25.3516,25.4068,85783.0
2021-08-23 14:30:00,27.62,27.69,27.6,27.67,75634.0,25.4068,25.4712,25.3884,25.4528,75634.0
2021-08-23 14:40:00,27.67,27.68,27.61,27.65,132450.0,25.4528,25.462,25.3976,25.4344,132450.0
2021-08-23 14:50:00,27.65,27.65,27.58,27.6,80799.0,25.4344,25.4344,25.37,25.3884,80799.0
2021-08-23 15:00:00,27.6,27.6,27.55,27.57,176429.0,25.3884,25.3884,25.3424,25.3608,176429.0
2021-08-23 15:10:00,27.57,27.59,27.53,27.57,263024.0,25.3608,25.3792,25.324,25.3608,263024.0
2021-08-23 15:20:00,27.57,27.63,27.57,27.62,179256.0,25.3608,25.416,25.3608,25.4068,179256.0
2021-08-23 15:30:00,27.62,27.64,27.57,27.58,228891.0,25.4068,25.4252,25.3608,25.37,228891.0
2021-08-23 15:40:00,27.57,27.61,27.56,27.57,410982.0,25.3608,25.3976,25.3516,25.3608,410982.0
2021-08-23 15:50:00,27.57,27.58,27.48,27.49,854645.0,25.3608,25.37,25.278,25.2872,854645.0
2021-08-24 09:30:00,27.69,28.11,27.68,28.09,485860.0,25.4712,25.8575,25.462,25.8391,485860.0
2021-08-24 09:40:00,28.1,28.25,28.1,28.24,310645.0,25.8483,25.9863,25.8483,25.9771,310645.0
2021-08-24 09:50:00,28.24,28.47,28.22,28.43,360553.0,25.9771,26.1887,25.9587,26.1519,360553.0
2021-08-24 10:00:00,28.43,28.45,28.1,28.11,373811.0,26.1519,26.1703,25.8483,25.8575,373811.0
2021-08-24 10:10:00,28.11,28.27,28.09,28.21,478811.0,25.8575,26.0047,25.8391,25.9495,478811.0
2021-08-24 10:20:00,28.21,28.32,28.14,28.29,271379.0,25.9495,26.0507,25.8851,26.0231,271379.0
2021-08-24 10:30:00,28.3,28.36,28.18,28.2,181897.0,26.0323,26.0875,25.9219,25.9403,181897.0
2021-08-24 10:40:00,28.2,28.21,28.09,28.12,118868.0,25.9403,25.9495,25.8391,25.8667,118868.0
2021-08-24 10:50:00,28.13,28.18,28.11,28.14,117214.0,25.8759,25.9219,25.8575,25.8851,117214.0
2021-08-24 11:00:00,28.14,28.24,28.13,28.2,101441.0,25.8851,25.9771,25.8759,25.9403,101441.0
2021-08-24 11:10:00,28.21,28.22,28.08,28.09,92135.0,25.9495,25.9587,25.8299,25.8391,92135.0
2021-08-24 11:20:00,28.09,28.1,28.01,28.05,83438.0,25.8391,25.8483,25.7655,25.8023,83438.0
2021-08-24 11:30:00,28.05,28.08,27.94,27.96,133254.0,25.8023,25.8299,25.7012,25.7196,133254.0
2021-08-24 11:40:00,27.95,28.05,27.93,28.05,105130.0,25.7104,25.8023,25.692,25.8023,105130.0
2021-08-24 11:50:00,28.05,28.06,27.98,28.0,76629.0,25.8023,25.8115,25.7379,25.7563,76629.0
2021-08-24 12:00:00,28.0,28.05,27.97,28.02,125359.0,25.7563,25.8023,25.7287,25.7747,125359.0
2021-08-24 12:10:00,28.02,28.08,28.0,28.06,110523.0,25.7747,25.8299,25.7563,25.8115,110523.0
2021-08-24 12:20:00,28.06,28.08,28.01,28.05,84858.0,25.8115,25.8299,25.7655,25.8023,84858.0
2021-08-24 12:30:00,28.06,28.21,28.06,28.21,238588.0,25.8115,25.9495,25.8115,25.9495,238588.0
2021-08-24 12:40:00,28.21,28.24,28.17,28.23,177682.0,25.9495,25.9771,25.9127,25.9679,177682.0
2021-08-24 12:50:00,28.22,28.23,28.17,28.2,63313.0,25.9587,25.9679,25.9127,25.9403,63313.0
2021-08-24 13:00:00,28.21,28.25,28.2,28.21,54451.0,25.9495,25.9863,25.9403,25.9495,54451.0
2021-08-24 13:10:00,28.21,28.22,28.17,28.19,54259.0,25.9495,25.9587,25.9127,25.9311,54259.0
2021-08-24 13:20:00,28.18,28.2,28.15,28.18,69196.0,25.9219,25.9403,25.8943,25.9219,69196.0
2021-08-24 13:30:00,28.18,28.22,28.16,28.2,205451.0,25.9219,25.9587,25.9035,25.9403,205451.0
2021-08-24 13:40:00,28.2,28.22,28.18,28.19,52786.0,25.9403,25.9587,25.9219,25.9311,52786.0
2021-08-24 13:50:00,28.2,28.25,28.17,28.24,101144.0,25.9403,25.9863,25.9127,25.9771,101144.0
2021-08-24 14:00:00,28.24,28.29,28.22,28.24,111611.0,25.9771,26.0231,25.9587,25.9771,111611.0
2021-08-24 14:10:00,28.25,28.26,28.2,28.23,74203.0,25.9863,25.9955,25.9403,25.9679,74203.0
2021-08-24 14:20:00,28.23,28.27,28.18,28.26,113862.0,25.9679,26.0047,25.9219,25.9955,113862.0
2021-08-24 14:30:00,28.26,28.31,28.23,28.26,87097.0,25.9955,26.0415,25.9679,25.9955,87097.0
2021-08-24 14:40:00,28.26,28.32,28.23,28.3,131937.0,25.9955,26.0507,25.9679,26.0323,131937.0
2021-08-24 14:50:00,28.3,28.32,28.26,28.3,119556.0,26.0323,26.0507,25.9955,26.0323,119556.0
2021-08-24 15:00:00,28.3,28.36,28.3,28.3,118132.0,26.0323,26.0875,26.0323,26.0323,118132.0
2021-08-24 15:10:00,28.3,28.43,28.3,28.42,224429.0,26.0323,26.1519,26.0323,26.1427,224429.0
2021-08-24 15:20:00,28.41,28.42,28.28,28.3,160298.0,26.1335,26.1427,26.0139,26.0323,160298.0
2021-08-24 15:30:00,28.3,28.33,28.24,28.26,198670.0,26.0323,26.0599,25.9771,25.9955,198670.0
2021-08-24 15:40:00,28.26,28.31,28.21,28.22,187096.0,25.9955,26.0415,25.9495,25.9587,187096.0
2021-08-24 15:50:00,28.22,28.25,28.16,28.23,634567.0,25.9587,25.9863,25.9035,25.9679,634567.0
2021-08-25 09:30:00,28.22,28.22,27.91,28.01,301296.0,25.9587,25.9587,25.6736,25.7655,301296.0
2021-08-25 09:40:00,28.02,28.16,27.96,28.16,318850.0,25.7747,25.9035,25.7196,25.9035,318850.0
2021-08-25 09:50:00,28.16,28.34,28.13,28.24,163729.0,25.9035,26.0691,25.8759,25.9771,163729.0
2021-08-25 10:00:00,28.24,28.32,28.17,28.21,139602.0,25.9771,26.0507,25.9127,25.9495,139602.0
2021-08-25 10:10:00,28.21,28.28,28.17,28.22,82125.0,25.9495,26.0139,25.9127,25.9587,82125.0
2021-08-25 10:20:00,28.23,28.29,28.14,28.27,93693.0,25.9679,26.0231,25.8851,26.0047,93693.0
2021-08-25 10:30:00,28.27,28.4,28.26,28.35,104671.0,26.0047,26.1243,25.9955,26.0783,104671.0
2021-08-25 10:40:00,28.36,28.42,28.3,28.36,97544.0,26.0875,26.1427,26.0323,26.0875,97544.0
2021-08-25 10:50:00,28.35,28.37,28.29,28.33,58895.0,26.0783,26.0967,26.0231,26.0599,58895.0
2021-08-25 11:00:00,28.34,28.35,28.22,28.23,53526.0,26.0691,26.0783,25.9587,25.9679,53526.0
2021-08-25 11:10:00,28.24,28.31,28.19,28.21,59969.0,25.9771,26.0415,25.9311,25.9495,59969.0
2021-08-25 11:20:00,28.22,28.42,28.22,28.41,120337.0,25.9587,26.1427,25.9587,26.1335,120337.0
2021-08-25 11:30:00,28.41,28.47,28.37,28.46,126122.0,26.1335,26.1887,26.0967,26.1795,126122.0
2021-08-25 11:40:00,28.46,28.55,28.45,28.54,217737.0,26.1795,26.2623,26.1703,26.2531,217737.0
2021-08-25 11:50:00,28.53,28.62,28.52,28.61,81195.0,26.2439,26.3267,26.2347,26.3175,81195.0
2021-08-25 12:00:00,28.61,28.67,28.6,28.65,111744.0,26.3175,26.3727,26.3083,26.3543,111744.0
2021-08-25 12:10:00,28.65,28.66,28.59,28.64,91457.0,26.3543,26.3635,26.2991,26.3451,91457.0
2021-08-25 12:20:00,28.64,28.66,28.58,28.59,83562.0,26.3451,26.3635,26.2899,26.2991,83562.0
2021-08-25 12:30:00,28.58,28.65,28.58,28.63,83340.0,26.2899,26.3543,26.2899,26.3359,83340.0
2021-08-25 12:40:00,28.63,28.64,28.56,28.57,103791.0,26.3359,26.3451,26.2715,26.2807,103791.0
2021-08-25 12:50:00,28.57,28.64,28.56,28.58,99440.0,26.2807,26.3451,26.2715,26.2899,99440.0
2021-08-25 13:00:00,28.58,28.63,28.53,28.63,87778.0,26.2899,26.3359,26.2439,26.3359,87778.0
2021-08-25 13:10:00,28.63,28.67,28.62,28.65,96159.0,26.3359,26.3727,26.3267,26.3543,96159.0
2021-08-25 13:20:00,28.65,28.71,28.64,28.7,93731.0,26.3543,26.4095,26.3451,26.4003,93731.0
2021-08-25 13:30:00,28.7,28.71,28.68,28.71,227737.0,26.4003,26.4095,26.3819,26.4095,227737.0
2021-08-25 13:40:00,28.71,28.72,28.65,28.66,138330.0,26.4095,26.4187,26.3543,26.3635,138330.0
2021-08-25 13:50:00,28.66,28.68,28.64,28.68,118311.0,26.3635,26.3819,26.3451,26.3819,118311.0
2021-08-25 14:00:00,28.68,28.75,28.67,28.74,133899.0,26.3819,26.4462,26.3727,26.437,133899.0
2021-08-25 14:10:00,28.75,28.77,28.7,28.72,93544.0,26.4462,26.4646,26.4003,26.4187,93544.0
2021-08-25 14:20:00,28.73,28.73,28.68,28.71,56672.0,26.4279,26.4279,26.3819,26.4095,56672.0
2021-08-25 14:30:00,28.71,28.71,28.6,28.62,159048.0,26.4095,26.4095,26.3083,26.3267,159048.0
2021-08-25 14:40:00,28.62,28.65,28.58,28.59,78678.0,26.3267,26.3543,26.2899,26.2991,78678.0
2021-08-25 14:50:00,28.59,28.65,28.57,28.65,142361.0,26.2991,26.3543,26.2807,26.3543,142361.0
2021-08-25 15:00:00,28.65,28.65,28.56,28.59,111244.0,26.3543,26.3543,26.2715,26.2991,111244.0
2021-08-25 15:10:00,28.58,28.6,28.54,28.55,70373.0,26.2899,26.3083,26.2531,26.2623,70373.0
2021-08-25 15:20:00,28.55,28.55,28.5,28.5,134370.0,26.2623,26.2623,26.2163,26.2163,134370.0
2021-08-25 15:30:00,28.51,28.53,28.48,28.5,109152.0,26.2255,26.2439,26.1979,26.2163,109152.0
2021-08-25 15:40:00,28.51,28.56,28.46,28.5,256200.0,26.2255,26.2715,26.1795,26.2163,256200.0
2021-08-25 15:50:00,28.49,28.54,28.44,28.45,707128.0,26.2071,26.2531,26.1611,26.1703,707128.0
2021-08-26 09:30:00,28.25,28.39,28.02,28.34,285623.0,25.9863,26.1151,25.7747,26.0691,285623.0
2021-08-26 09:40:00,28.35,28.55,28.31,28.47,202194.0,26.0783,26.2623,26.0415,26.1887,202194.0
2021-08-26 09:50:00,28.46,28.52,28.38,28.48,128032.0,26.1795,26.2347,26.1059,26.1979,128032.0
2021-08-26 10:00:00,28.47,28.5,28.34,28.43,110900.0,26.1887,26.2163,26.0691,26.1519,110900.0
2021-08-26 10:10:00,28.42,28.52,28.42,28.51,83481.0,26.1427,26.2347,26.1427,26.2255,83481.0
2021-08-26 10:20:00,28.51,28.57,28.33,28.56,176156.0,26.2255,26.2807,26.0599,26.2715,176156.0
2021-08-26 10:30:00,28.55,28.6,28.38,28.41,123488.0,26.2623,26.3083,26.1059,26.1335,123488.0
2021-08-26 10:40:00,28.41,28.42,28.22,28.22,111004.0,26.1335,26.1427,25.9587,25.9587,111004.0
2021-08-26 10:50:00,28.23,28.25,28.14,28.17,108876.0,25.9679,25.9863,25.8851,25.9127,108876.0
2021-08-26 11:00:00,28.17,28.21,28.11,28.19,123490.0,25.9127,25.9495,25.8575,25.9311,123490.0
2021-08-26 11:10:00,28.19,28.24,28.17,28.24,81052.0,25.9311,25.9771,25.9127,25.9771,81052.0
2021-08-26 11:20:00,28.24,28.29,28.21,28.21,77255.0,25.9771,26.0231,25.9495,25.9495,77255.0
2021-08-26 11:30:00,28.21,28.27,28.16,28.27,62186.0,25.9495,26.0047,25.9035,26.0047,62186.0
2021-08-26 11:40:00,28.27,28.37,28.24,28.33,86652.0,26.0047,26.0967,25.9771,26.0599,86652.0
2021-08-26 11:50:00,28.34,28.35,28.29,28.3,65772.0,26.0691,26.0783,26.0231,26.0323,65772.0
2021-08-26 12:00:00,28.3,28.38,28.29,28.3,55025.0,26.0323,26.1059,26.0231,26.0323,55025.0
2021-08-26 12:10:00,28.3,28.35,28.28,28.33,81776.0,26.0323,26.0783,26.0139,26.0599,81776.0
2021-08-26 12:20:00,28.32,28.37,28.3,28.33,89151.0,26.0507,26.0967,26.0323,26.0599,89151.0
2021-08-26 12:30:00,28.33,28.39,28.31,28.36,51772.0,26.0599,26.1151,26.0415,26.0875,51772.0
2021-08-26 12:40:00,28.36,28.4,28.33,28.38,209925.0,26.0875,26.1243,26.0599,26.1059,209925.0
2021-08-26 12:50:00,28.38,28.42,28.35,28.4,174794.0,26.1059,26.1427,26.0783,26.1243,174794.0
2021-08-26 13:00:00,28.4,28.42,28.34,28.38,194324.0,26.1243,26.1427,26.0691,26.1059,194324.0
2021-08-26 13:10:00,28.38,28.4,28.24,28.26,162634.0,26.1059,26.1243,25.9771,25.9955,162634.0
2021-08-26 13:20:00,28.26,28.26,28.15,28.17,81015.0,25.9955,25.9955,25.8943,25.9127,81015.0
2021-08-26 13:30:00,28.17,28.21,28.14,28.21,81493.0,25.9127,25.9495,25.8851,25.9495,81493.0
2021-08-26 13:40:00,28.21,28.27,28.21,28.23,63916.0,25.9495,26.0047,25.9495,25.9679,63916.0
2021-08-26 13:50:00,28.23,28.27,28.21,28.21,67206.0,25.9679,26.0047,25.9495,25.9495,67206.0
2021-08-26 14:00:00,28.21,28.24,28.11,28.11,85587.0,25.9495,25.9771,25.8575,25.8575,85587.0
2021-08-26 14:10:00,28.11,28.17,28.1,28.14,107237.0,25.8575,25.9127,25.8483,25.8851,107237.0
2021-08-26 14:20:00,28.14,28.22,28.14,28.19,93055.0,25.8851,25.9587,25.8851,25.9311,93055.0
2021-08-26 14:30:00,28.19,28.21,28.15,28.19,64830.0,25.9311,25.9495,25.8943,25.9311,64830.0
2021-08-26 14:40:00,28.18,28.19,28.09,28.11,56715.0,25.9219,25.9311,25.8391,25.8575,56715.0
2021-08-26 14:50:00,28.1,28.2,28.09,28.2,312696.0,25.8483,25.9403,25.8391,25.9403,312696.0
2021-08-26 15:00:00,28.21,28.21,28.05,28.09,167842.0,25.9495,25.9495,25.8023,25.8391,167842.0
2021-08-26 15:10:00,28.09,28.2,28.04,28.2,98825.0,25.8391,25.9403,25.7931,25.9403,98825.0
2021-08-26 15:20:00,28.2,28.21,28.15,28.18,115853.0,25.9403,25.9495,25.8943,25.9219,115853.0
2021-08-26 15:30:00,28.19,28.26,28.17,28.21,214430.0,25.9311,25.9955,25.9127,25.9495,214430.0
2021-08-26 15:40:00,28.21,28.25,28.19,28.21,244993.0,25.9495,25.9863,25.9311,25.9495,244993.0
2021-08-26 15:50:00,28.21,28.24,28.13,28.13,509578.0,25.9495,25.9771,25.8759,25.8759,509578.0
2021-08-27 09:30:00,28.48,28.87,28.48,28.84,297150.0,26.1979,26.5566,26.1979,26.529,297150.0
2021-08-27 09:40:00,28.84,28.9,28.76,28.82,365539.0,26.529,26.5842,26.4554,26.5106,365539.0
2021-08-27 09:50:00,28.84,28.9,28.73,28.79,170562.0,26.529,26.5842,26.4279,26.483,170562.0
2021-08-27 10:00:00,28.78,28.97,28.67,28.87,312450.0,26.4738,26.6486,26.3727,26.5566,312450.0
2021-08-27 10:10:00,28.88,28.95,28.75,28.9,294221.0,26.5658,26.6302,26.4462,26.5842,294221.0
2021-08-27 10:20:00,28.89,29.01,28.84,28.9,250454.0,26.575,26.6854,26.529,26.5842,250454.0
2021-08-27 10:30:00,28.9,29.03,28.87,29.03,148513.0,26.5842,26.7038,26.5566,26.7038,148513.0
2021-08-27 10:40:00,29.03,29.2,29.02,29.2,268388.0,26.7038,26.8602,26.6946,26.8602,268388.0
2021-08-27 10:50:00,29.19,29.29,29.13,29.28,241623.0,26.851,26.943,26.7958,26.9338,241623.0
2021-08-27 11:00:00,29.28,29.29,29.18,29.27,210943.0,26.9338,26.943,26.8418,26.9246,210943.0
2021-08-27 11:10:00,29.27,29.28,29.17,29.19,200970.0,26.9246,26.9338,26.8326,26.851,200970.0
2021-08-27 11:20:00,29.19,29.2,29.08,29.09,126436.0,26.851,26.8602,26.7498,26.759,126436.0
2021-08-27 11:30:00,29.08,29.2,29.06,29.14,153385.0,26.7498,26.8602,26.7314,26.805,153385.0
2021-08-27 11:40:00,29.14,29.19,29.11,29.19,148705.0,26.805,26.851,26.7774,26.851,148705.0
2021-08-27 11:50:00,29.19,29.25,29.18,29.22,102614.0,26.851,26.9062,26.8418,26.8786,102614.0
2021-08-27 12:00:00,29.23,29.25,29.18,29.23,84016.0,26.8878,26.9062,26.8418,26.8878,84016.0
2021-08-27 12:10:00,29.22,29.28,29.19,29.21,103201.0,26.8786,26.9338,26.851,26.8694,103201.0
2021-08-27 12:20:00,29.21,29.28,29.2,29.23,73045.0,26.8694,26.9338,26.8602,26.8878,73045.0
2021-08-27 12:30:00,29.24,29.29,29.19,29.21,72549.0,26.897,26.943,26.851,26.8694,72549.0
2021-08-27 12:40:00,29.21,29.24,29.16,29.22,105350.0,26.8694,26.897,26.8234,26.8786,105350.0
2021-08-27 12:50:00,29.22,29.28,29.2,29.25,59915.0,26.8786,26.9338,26.8602,26.9062,59915.0
2021-08-27 13:00:00,29.25,29.3,29.22,29.23,50960.0,26.9062,26.9522,26.8786,26.8878,50960.0
2021-08-27 13:10:00,29.23,29.26,29.2,29.21,71045.0,26.8878,26.9154,26.8602,26.8694,71045.0
2021-08-27 13:20:00,29.22,29.27,29.21,29.25,70703.0,26.8786,26.9246,26.8694,26.9062,70703.0
2021-08-27 13:30:00,29.26,29.27,29.2,29.21,96381.0,26.9154,26.9246,26.8602,26.8694,96381.0
2021-08-27 13:40:00,29.2,29.28,29.2,29.26,58992.0,26.8602,26.9338,26.8602,26.9154,58992.0
2021-08-27 13:50:00,29.25,29.29,29.24,29.26,59147.0,26.9062,26.943,26.897,26.9154,59147.0
2021-08-27 14:00:00,29.27,29.28,29.12,29.13,65522.0,26.9246,26.9338,26.7866,26.7958,65522.0
2021-08-27 14:10:00,29.14,29.19,29.13,29.15,45941.0,26.805,26.851,26.7958,26.8142,45941.0
2021-08-27 14:20:00,29.15,29.21,29.14,29.18,169707.0,26.8142,26.8694,26.805,26.8418,169707.0
2021-08-27 14:30:00,29.18,29.18,29.14,29.16,153501.0,26.8418,26.8418,26.805,26.8234,153501.0
2021-08-27 14:40:00,29.16,29.18,29.08,29.09,110260.0,26.8234,26.8418,26.7498,26.759,110260.0
2021-08-27 14:50:00,29.09,29.14,29.07,29.11,92147.0,26.759,26.805,26.7406,26.7774,92147.0
2021-08-27 15:00:00,29.11,29.14,29.05,29.05,153541.0,26.7774,26.805,26.7222,26.7222,153541.0
2021-08-27 15:10:00,29.06,29.07,29.0,29.05,130711.0,26.7314,26.7406,26.6762,26.7222,130711.0
2021-08-27 15:20:00,29.05,29.11,29.04,29.08,102264.0,26.7222,26.7774,26.713,26.7498,102264.0
2021-08-27 15:30:00,29.09,29.13,29.06,29.13,152479.0,26.759,26.7958,26.7314,26.7958,152479.0
2021-08-27 15:40:00,29.13,29.15,29.08,29.11,223876.0,26.7958,26.8142,26.7498,26.7774,223876.0
2021-08-27 15:50:00,29.11,29.13,29.05,29.07,639108.0,26.7774,26.7958,26.7222,26.7406,639108.0
2021-08-30 09:30:00,29.27,29.34,28.87,28.87,418819.0,26.9246,26.989,26.5566,26.5566,418819.0
2021-08-30 09:40:00,28.88,28.9,28.71,28.71,294023.0,26.5658,26.5842,26.4095,26.4095,294023.0
2021-08-30 09:50:00,28.72,28.84,28.68,28.78,214409.0,26.4187,26.529,26.3819,26.4738,214409.0
2021-08-30 10:00:00,28.77,28.83,28.51,28.53,210443.0,26.4646,26.5198,26.2255,26.2439,210443.0
2021-08-30 10:10:00,28.53,28.56,28.39,28.46,363863.0,26.2439,26.2715,26.1151,26.1795,363863.0
2021-08-30 10:20:00,28.46,28.5,28.41,28.43,132297.0,26.1795,26.2163,26.1335,26.1519,132297.0
2021-08-30 10:30:00,28.43,28.47,28.32,28.43,225341.0,26.1519,26.1887,26.0507,26.1519,225341.0
2021-08-30 10:40:00,28.44,28.49,28.42,28.46,88237.0,26.1611,26.2071,26.1427,26.1795,88237.0
2021-08-30 10:50:00,28.46,28.53,28.44,28.51,133000.0,26.1795,26.2439,26.1611,26.2255,133000.0
2021-08-30 11:00:00,28.51,28.58,28.39,28.43,112679.0,26.2255,26.2899,26.1151,26.1519,112679.0
2021-08-30 11:10:00,28.42,28.52,28.41,28.47,54703.0,26.1427,26.2347,26.1335,26.1887,54703.0
2021-08-30 11:20:00,28.46,28.53,28.42,28.51,89565.0,26.1795,26.2439,26.1427,26.2255,89565.0
2021-08-30 11:30:00,28.5,28.53,28.42,28.45,144338.0,26.2163,26.2439,26.1427,26.1703,144338.0
2021-08-30 11:40:00,28.45,28.52,28.42,28.46,104339.0,26.1703,26.2347,26.1427,26.1795,104339.0
2021-08-30 11:50:00,28.46,28.56,28.45,28.56,75440.0,26.1795,26.2715,26.1703,26.2715,75440.0
2021-08-30 12:00:00,28.55,28.61,28.51,28.52,104984.0,26.2623,26.3175,26.2255,26.2347,104984.0
2021-08-30 12:10:00,28.52,28.52,28.48,28.51,82572.0,26.2347,26.2347,26.1979,26.2255,82572.0
2021-08-30 12:20:00,28.52,28.52,28.45,28.46,77660.0,26.2347,26.2347,26.1703,26.1795,77660.0
2021-08-30 12:30:00,28.47,28.51,28.47,28.48,64278.0,26.1887,26.2255,26.1887,26.1979,64278.0
2021-08-30 12:40:00,28.49,28.51,28.45,28.49,63781.0,26.2071,26.2255,26.1703,26.2071,63781.0
2021-08-30 12:50:00,28.49,28.5,28.4,28.43,75419.0,26.2071,26.2163,26.1243,26.1519,75419.0
2021-08-30 13:00:00,28.43,28.49,28.43,28.45,50666.0,26.1519,26.2071,26.1519,26.1703,50666.0
2021-08-30 13:10:00,28.45,28.45,28.39,28.41,59076.0,26.1703,26.1703,26.1151,26.1335,59076.0
2021-08-30 13:20:00,28.41,28.45,28.38,28.43,47109.0,26.1335,26.1703,26.1059,26.1519,47109.0
2021-08-30 13:30:00,28.43,28.49,28.4,28.48,55553.0,26.1519,26.2071,26.1243,26.1979,55553.0
2021-08-30 13:40:00,28.48,28.51,28.44,28.45,43681.0,26.1979,26.2255,26.1611,26.1703,43681.0
2021-08-30 13:50:00,28.46,28.47,28.43,28.46,58303.0,26.1795,26.1887,26.1519,26.1795,58303.0
2021-08-30 14:00:00,28.46,28.48,28.43,28.44,82438.0,26.1795,26.1979,26.1519,26.1611,82438.0
2021-08-30 14:10:00,28.44,28.48,28.42,28.45,57695.0,26.1611,26.1979,26.1427,26.1703,57695.0
2021-08-30 14:20:00,28.45,28.47,28.4,28.43,58072.0,26.1703,26.1887,26.1243,26.1519,58072.0
2021-08-30 14:30:00,28.42,28.43,28.38,28.39,73964.0,26.1427,26.1519,26.1059,26.1151,73964.0
2021-08-30 14:40:00,28.38,28.44,28.38,28.42,50737.0,26.1059,26.1611,26.1059,26.1427,50737.0
2021-08-30 14:50:00,28.43,28.45,28.38,28.38,50212.0,26.1519,26.1703,26.1059,26.1059,50212.0
2021-08-30 15:00:00,28.39,28.46,28.38,28.46,73794.0,26.1151,26.1795,26.1059,26.1795,73794.0
2021-08-30 15:10:00,28.46,28.47,28.4,28.43,104358.0,26.1795,26.1887,26.1243,26.1519,104358.0
2021-08-30 15:20:00,28.42,28.43,28.36,28.4,93240.0,26.1427,26.1519,26.0875,26.1243,93240.0
2021-08-30 15:30:00,28.4,28.4,28.28,28.28,208227.0,26.1243,26.1243,26.0139,26.0139,208227.0
2021-08-30 15:40:00,28.28,28.32,28.24,28.31,303457.0,26.0139,26.0507,25.9771,26.0415,303457.0
2021-08-30 15:50:00,28.32,28.32,28.27,28.28,741913.0,26.0507,26.0507,26.0047,26.0139,741913.0
2021-08-31 09:30:00,27.96,28.38,27.89,28.34,441490.0,25.8342,26.2223,25.7695,26.1853,441490.0
2021-08-31 09:40:00,28.34,28.47,28.1,28.12,261387.0,26.1853,26.3054,25.9636,25.982,261387.0
2021-08-31 09:50:00,28.13,28.16,28.03,28.09,328238.0,25.9913,26.019,25.8989,25.9543,328238.0
2021-08-31 10:00:00,28.09,28.24,28.07,28.22,250426.0,25.9543,26.0929,25.9358,26.0744,250426.0
2021-08-31 10:10:00,28.23,28.46,28.14,28.45,154603.0,26.0837,26.2962,26.0005,26.287,154603.0
2021-08-31 10:20:00,28.44,28.45,28.25,28.37,189843.0,26.2777,26.287,26.1022,26.213,189843.0
2021-08-31 10:30:00,28.37,28.37,28.28,28.34,144977.0,26.213,26.213,26.1299,26.1853,144977.0
2021-08-31 10:40:00,28.34,28.45,28.28,28.44,115666.0,26.1853,26.287,26.1299,26.2777,115666.0
2021-08-31 10:50:00,28.45,28.49,28.33,28.36,155397.0,26.287,26.3239,26.1761,26.2038,155397.0
2021-08-31 11:00:00,28.36,28.42,28.29,28.36,331225.0,26.2038,26.2592,26.1391,26.2038,331225.0
2021-08-31 11:10:00,28.36,28.39,28.3,28.39,83893.0,26.2038,26.2315,26.1484,26.2315,83893.0
2021-08-31 11:20:00,28.39,28.4,28.3,28.31,77475.0,26.2315,26.2408,26.1484,26.1576,77475.0
2021-08-31 11:30:00,28.31,28.33,28.24,28.29,131795.0,26.1576,26.1761,26.0929,26.1391,131795.0
2021-08-31 11:40:00,28.28,28.37,28.25,28.36,72998.0,26.1299,26.213,26.1022,26.2038,72998.0
2021-08-31 11:50:00,28.36,28.42,28.33,28.39,48902.0,26.2038,26.2592,26.1761,26.2315,48902.0
2021-08-31 12:00:00,28.38,28.43,28.36,28.37,57885.0,26.2223,26.2685,26.2038,26.213,57885.0
2021-08-31 12:10:00,28.37,28.42,28.34,28.4,47119.0,26.213,26.2592,26.1853,26.2408,47119.0
2021-08-31 12:20:00,28.41,28.44,28.38,28.41,65032.0,26.25,26.2777,26.2223,26.25,65032.0
2021-08-31 12:30:00,28.4,28.43,28.37,28.43,42315.0,26.2408,26.2685,26.213,26.2685,42315.0
2021-08-31 12:40:00,28.42,28.46,28.4,28.42,46606.0,26.2592,26.2962,26.2408,26.2592,46606.0
2021-08-31 12:50:00,28.42,28.46,28.37,28.38,51910.0,26.2592,26.2962,26.213,26.2223,51910.0
2021-08-31 13:00:00,28.37,28.4,28.32,28.35,46585.0,26.213,26.2408,26.1668,26.1946,46585.0
2021-08-31 13:10:00,28.35,28.38,28.3,28.32,60680.0,26.1946,26.2223,26.1484,26.1668,60680.0
2021-08-31 13:20:00,28.3,28.37,28.25,28.36,159641.0,26.1484,26.213,26.1022,26.2038,159641.0
2021-08-31 13:30:00,28.36,28.38,28.33,28.37,47419.0,26.2038,26.2223,26.1761,26.213,47419.0
2021-08-31 13:40:00,28.36,28.42,28.35,28.42,47363.0,26.2038,26.2592,26.1946,26.2592,47363.0
2021-08-31 13:50:00,28.41,28.46,28.36,28.39,76003.0,26.25,26.2962,26.2038,26.2315,76003.0
2021-08-31 14:00:00,28.38,28.42,28.28,28.28,58520.0,26.2223,26.2592,26.1299,26.1299,58520.0
2021-08-31 14:10:00,28.29,28.36,28.28,28.36,70952.0,26.1391,26.2038,26.1299,26.2038,70952.0
2021-08-31 14:20:00,28.36,28.36,28.23,28.24,121286.0,26.2038,26.2038,26.0837,26.0929,121286.0
2021-08-31 14:30:00,28.25,28.31,28.25,28.27,80969.0,26.1022,26.1576,26.1022,26.1206,80969.0
2021-08-31 14:40:00,28.27,28.28,28.19,28.21,77129.0,26.1206,26.1299,26.0467,26.0652,77129.0
2021-08-31 14:50:00,28.21,28.28,28.19,28.28,93678.0,26.0652,26.1299,26.0467,26.1299,93678.0
2021-08-31 15:00:00,28.27,28.28,28.17,28.17,113190.0,26.1206,26.1299,26.0282,26.0282,113190.0
2021-08-31 15:10:00,28.18,28.18,28.14,28.17,110082.0,26.0375,26.0375,26.0005,26.0282,110082.0
2021-08-31 15:20:00,28.18,28.23,28.13,28.21,184704.0,26.0375,26.0837,25.9913,26.0652,184704.0
2021-08-31 15:30:00,28.21,28.22,28.12,28.17,291038.0,26.0652,26.0744,25.982,26.0282,291038.0
2021-08-31 15:40:00,28.17,28.18,28.1,28.14,233756.0,26.0282,26.0375,25.9636,26.0005,233756.0
2021-08-31 15:50:00,28.13,28.14,28.03,28.03,1326869.0,25.9913,26.0005,25.8989,25.8989,1326869.0
2021-09-01 09:30:00,28.07,28.4,27.98,28.33,658903.0,25.9358,26.2408,25.8527,26.1761,658903.0
2021-09-01 09:40:00,28.33,28.39,28.05,28.1,372397.0,26.1761,26.2315,25.9174,25.9636,372397.0
2021-09-01 09:50:00,28.1,28.15,28.03,28.04,190938.0,25.9636,26.0098,25.8989,25.9081,190938.0
2021-09-01 10:00:00,28.04,28.18,28.0,28.1,158593.0,25.9081,26.0375,25.8712,25.9636,158593.0
2021-09-01 10:10:00,28.09,28.09,27.93,27.99,131550.0,25.9543,25.9543,25.8065,25.8619,131550.0
2021-09-01 10:20:00,27.98,28.08,27.97,28.07,74285.0,25.8527,25.9451,25.8434,25.9358,74285.0
2021-09-01 10:30:00,28.08,28.2,27.99,28.01,155188.0,25.9451,26.056,25.8619,25.8804,155188.0
2021-09-01 10:40:00,28.01,28.17,27.99,28.12,364876.0,25.8804,26.0282,25.8619,25.982,364876.0
2021-09-01 10:50:00,28.12,28.15,28.04,28.1,401942.0,25.982,26.0098,25.9081,25.9636,401942.0
2021-09-01 11:00:00,28.09,28.25,28.08,28.25,641665.0,25.9543,26.1022,25.9451,26.1022,641665.0
2021-09-01 11:10:00,28.25,28.35,28.16,28.33,585231.0,26.1022,26.1946,26.019,26.1761,585231.0
2021-09-01 11:20:00,28.34,28.35,28.11,28.11,121813.0,26.1853,26.1946,25.9728,25.9728,121813.0
2021-09-01 11:30:00,28.11,28.13,28.04,28.12,138687.0,25.9728,25.9913,25.9081,25.982,138687.0
2021-09-01 11:40:00,28.12,28.15,28.05,28.09,184800.0,25.982,26.0098,25.9174,25.9543,184800.0
2021-09-01 11:50:00,28.1,28.11,28.01,28.04,138911.0,25.9636,25.9728,25.8804,25.9081,138911.0
2021-09-01 12:00:00,28.04,28.09,27.98,28.04,126565.0,25.9081,25.9543,25.8527,25.9081,126565.0
2021-09-01 12:10:00,28.03,28.07,27.99,28.02,73333.0,25.8989,25.9358,25.8619,25.8896,73333.0
2021-09-01 12:20:00,28.01,28.09,28.0,28.08,127212.0,25.8804,25.9543,25.8712,25.9451,127212.0
2021-09-01 12:30:00,28.08,28.16,28.07,28.12,161743.0,25.9451,26.019,25.9358,25.982,161743.0
2021-09-01 12:40:00,28.13,28.13,28.04,28.08,101880.0,25.9913,25.9913,25.9081,25.9451,101880.0
2021-09-01 12:50:00,28.08,28.11,28.03,28.07,106559.0,25.9451,25.9728,25.8989,25.9358,106559.0
2021-09-01 13:00:00,28.06,28.07,28.03,28.04,77821.0,25.9266,25.9358,25.8989,25.9081,77821.0
2021-09-01 13:10:00,28.04,28.08,28.01,28.02,87641.0,25.9081,25.9451,25.8804,25.8896,87641.0
2021-09-01 13:20:00,28.03,28.09,28.0,28.02,104074.0,25.8989,25.9543,25.8712,25.8896,104074.0
2021-09-01 13:30:00,28.02,28.05,28.01,28.05,48437.0,25.8896,25.9174,25.8804,25.9174,48437.0
2021-09-01 13:40:00,28.05,28.1,28.0,28.01,118701.0,25.9174,25.9636,25.8712,25.8804,118701.0
2021-09-01 13:50:00,28.02,28.07,27.99,28.05,76311.0,25.8896,25.9358,25.8619,25.9174,76311.0
2021-09-01 14:00:00,28.05,28.06,27.99,28.0,52515.0,25.9174,25.9266,25.8619,25.8712,52515.0
2021-09-01 14:10:00,28.0,28.0,27.91,27.93,99151.0,25.8712,25.8712,25.788,25.8065,99151.0
2021-09-01 14:20:00,27.93,27.93,27.87,27.89,248774.0,25.8065,25.8065,25.751,25.7695,248774.0
2021-09-01 14:30:00,27.89,27.9,27.8,27.87,171173.0,25.7695,25.7788,25.6864,25.751,171173.0
2021-09-01 14:40:00,27.87,27.93,27.87,27.88,103810.0,25.751,25.8065,25.751,25.7603,103810.0
2021-09-01 14:50:00,27.89,27.91,27.87,27.9,125676.0,25.7695,25.788,25.751,25.7788,125676.0
2021-09-01 15:00:00,27.91,27.94,27.83,27.84,167423.0,25.788,25.8157,25.7141,25.7233,167423.0
2021-09-01 15:10:00,27.84,27.9,27.81,27.88,229571.0,25.7233,25.7788,25.6956,25.7603,229571.0
2021-09-01 15:20:00,27.88,27.95,27.87,27.89,207160.0,25.7603,25.825,25.751,25.7695,207160.0
2021-09-01 15:30:00,27.89,27.99,27.87,27.98,333357.0,25.7695,25.8619,25.751,25.8527,333357.0
2021-09-01 15:40:00,27.98,28.03,27.97,28.0,345152.0,25.8527,25.8989,25.8434,25.8712,345152.0
2021-09-01 15:50:00,28.0,28.0,27.93,27.97,614742.0,25.8712,25.8712,25.8065,25.8434,614742.0
2021-09-02 09:30:00,28.31,28.52,28.22,28.28,416021.0,26.1576,26.3516,26.0744,26.1299,416021.0
2021-09-02 09:40:00,28.29,28.37,28.22,28.27,176358.0,26.1391,26.213,26.0744,26.1206,176358.0
2021-09-02 09:50:00,28.27,28.48,28.21,28.46,295036.0,26.1206,26.3147,26.0652,26.2962,295036.0
2021-09-02 10:00:00,28.46,28.65,28.46,28.57,429626.0,26.2962,26.4717,26.2962,26.3978,429626.0
2021-09-02 10:10:00,28.58,28.63,28.45,28.59,131079.0,26.4071,26.4533,26.287,26.4163,131079.0
2021-09-02 10:20:00,28.6,28.7,28.57,28.69,275734.0,26.4255,26.5179,26.3978,26.5087,275734.0
2021-09-02 10:30:00,28.69,28.76,28.57,28.59,850022.0,26.5087,26.5734,26.3978,26.4163,850022.0
2021-09-02 10:40:00,28.59,28.67,28.57,28.6,273886.0,26.4163,26.4902,26.3978,26.4255,273886.0
2021-09-02 10:50:00,28.59,28.65,28.51,28.55,177159.0,26.4163,26.4717,26.3424,26.3793,177159.0
2021-09-02 11:00:00,28.55,28.67,28.53,28.63,252943.0,26.3793,26.4902,26.3609,26.4533,252943.0
2021-09-02 11:10:00,28.62,28.64,28.44,28.44,367938.0,26.444,26.4625,26.2777,26.2777,367938.0
2021-09-02 11:20:00,28.45,28.52,28.41,28.43,226646.0,26.287,26.3516,26.25,26.2685,226646.0
2021-09-02 11:30:00,28.43,28.48,28.41,28.43,103720.0,26.2685,26.3147,26.25,26.2685,103720.0
2021-09-02 11:40:00,28.45,28.6,28.45,28.58,284966.0,26.287,26.4255,26.287,26.4071,284966.0
2021-09-02 11:50:00,28.58,28.67,28.55,28.66,63493.0,26.4071,26.4902,26.3793,26.481,63493.0
2021-09-02 12:00:00,28.66,28.73,28.66,28.71,138150.0,26.481,26.5457,26.481,26.5272,138150.0
2021-09-02 12:10:00,28.71,28.76,28.67,28.68,90450.0,26.5272,26.5734,26.4902,26.4995,90450.0
2021-09-02 12:20:00,28.68,28.73,28.66,28.72,65922.0,26.4995,26.5457,26.481,26.5364,65922.0
2021-09-02 12:30:00,28.73,28.74,28.68,28.73,53460.0,26.5457,26.5549,26.4995,26.5457,53460.0
2021-09-02 12:40:00,28.74,28.76,28.67,28.7,74484.0,26.5549,26.5734,26.4902,26.5179,74484.0
2021-09-02 12:50:00,28.7,28.73,28.68,28.69,59240.0,26.5179,26.5457,26.4995,26.5087,59240.0
2021-09-02 13:00:00,28.69,28.71,28.63,28.69,55226.0,26.5087,26.5272,26.4533,26.5087,55226.0
2021-09-02 13:10:00,28.69,28.69,28.59,28.61,83318.0,26.5087,26.5087,26.4163,26.4348,83318.0
2021-09-02 13:20:00,28.61,28.63,28.54,28.56,65586.0,26.4348,26.4533,26.3701,26.3886,65586.0
2021-09-02 13:30:00,28.55,28.61,28.52,28.57,47081.0,26.3793,26.4348,26.3516,26.3978,47081.0
2021-09-02 13:40:00,28.57,28.59,28.51,28.52,86018.0,26.3978,26.4163,26.3424,26.3516,86018.0
2021-09-02 13:50:00,28.52,28.53,28.49,28.51,56564.0,26.3516,26.3609,26.3239,26.3424,56564.0
2021-09-02 14:00:00,28.51,28.51,28.41,28.45,59988.0,26.3424,26.3424,26.25,26.287,59988.0
2021-09-02 14:10:00,28.45,28.45,28.31,28.38,333682.0,26.287,26.287,26.1576,26.2223,333682.0
2021-09-02 14:20:00,28.38,28.44,28.37,28.42,161826.0,26.2223,26.2777,26.213,26.2592,161826.0
2021-09-02 14:30:00,28.43,28.49,28.41,28.44,81048.0,26.2685,26.3239,26.25,26.2777,81048.0
2021-09-02 14:40:00,28.43,28.49,28.42,28.46,123495.0,26.2685,26.3239,26.2592,26.2962,123495.0
2021-09-02 14:50:00,28.46,28.53,28.45,28.52,146824.0,26.2962,26.3609,26.287,26.3516,146824.0
2021-09-02 15:00:00,28.52,28.59,28.52,28.53,62004.0,26.3516,26.4163,26.3516,26.3609,62004.0
2021-09-02 15:10:00,28.53,28.54,28.48,28.49,125474.0,26.3609,26.3701,26.3147,26.3239,125474.0
2021-09-02 15:20:00,28.49,28.57,28.46,28.52,266942.0,26.3239,26.3978,26.2962,26.3516,266942.0
2021-09-02 15:30:00,28.52,28.53,28.44,28.49,214262.0,26.3516,26.3609,26.2777,26.3239,214262.0
2021-09-02 15:40:00,28.48,28.52,28.45,28.46,325260.0,26.3147,26.3516,26.287,26.2962,325260.0
2021-09-02 15:50:00,28.46,28.62,28.46,28.61,792918.0,26.2962,26.444,26.2962,26.4348,792918.0
2021-09-03 09:30:00,28.54,28.57,28.31,28.39,315703.0,26.3701,26.3978,26.1576,26.2315,315703.0
2021-09-03 09:40:00,28.38,28.71,28.37,28.7,156294.0,26.2223,26.5272,26.213,26.5179,156294.0
2021-09-03 09:50:00,28.7,28.75,28.51,28.52,172032.0,26.5179,26.5641,26.3424,26.3516,172032.0
2021-09-03 10:00:00,28.51,28.51,28.39,28.47,227575.0,26.3424,26.3424,26.2315,26.3054,227575.0
2021-09-03 10:10:00,28.47,28.63,28.47,28.57,105543.0,26.3054,26.4533,26.3054,26.3978,105543.0
2021-09-03 10:20:00,28.57,28.66,28.39,28.4,154105.0,26.3978,26.481,26.2315,26.2408,154105.0
2021-09-03 10:30:00,28.41,28.42,28.31,28.32,96352.0,26.25,26.2592,26.1576,26.1668,96352.0
2021-09-03 10:40:00,28.33,28.36,28.21,28.23,133233.0,26.1761,26.2038,26.0652,26.0837,133233.0
2021-09-03 10:50:00,28.24,28.3,28.19,28.29,114898.0,26.0929,26.1484,26.0467,26.1391,114898.0
2021-09-03 11:00:00,28.3,28.34,28.21,28.26,62283.0,26.1484,26.1853,26.0652,26.1114,62283.0
2021-09-03 11:10:00,28.26,28.27,28.15,28.16,78056.0,26.1114,26.1206,26.0098,26.019,78056.0
2021-09-03 11:20:00,28.16,28.16,28.05,28.08,152033.0,26.019,26.019,25.9174,25.9451,152033.0
2021-09-03 11:30:00,28.08,28.12,28.06,28.12,213900.0,25.9451,25.982,25.9266,25.982,213900.0
2021-09-03 11:40:00,28.12,28.23,28.11,28.23,75253.0,25.982,26.0837,25.9728,26.0837,75253.0
2021-09-03 11:50:00,28.22,28.22,28.12,28.13,61089.0,26.0744,26.0744,25.982,25.9913,61089.0
2021-09-03 12:00:00,28.12,28.12,28.02,28.02,135487.0,25.982,25.982,25.8896,25.8896,135487.0
2021-09-03 12:10:00,28.01,28.03,27.96,27.97,77453.0,25.8804,25.8989,25.8342,25.8434,77453.0
2021-09-03 12:20:00,27.98,28.01,27.94,27.99,74591.0,25.8527,25.8804,25.8157,25.8619,74591.0
2021-09-03 12:30:00,27.99,28.0,27.92,27.95,100214.0,25.8619,25.8712,25.7972,25.825,100214.0
2021-09-03 12:40:00,27.96,28.03,27.92,28.02,79606.0,25.8342,25.8989,25.7972,25.8896,79606.0
2021-09-03 12:50:00,28.02,28.06,27.98,28.05,106171.0,25.8896,25.9266,25.8527,25.9174,106171.0
2021-09-03 13:00:00,28.05,28.06,28.01,28.02,39392.0,25.9174,25.9266,25.8804,25.8896,39392.0
2021-09-03 13:10:00,28.02,28.08,28.01,28.03,49081.0,25.8896,25.9451,25.8804,25.8989,49081.0
2021-09-03 13:20:00,28.03,28.08,28.02,28.06,60391.0,25.8989,25.9451,25.8896,25.9266,60391.0
2021-09-03 13:30:00,28.06,28.12,28.05,28.11,58654.0,25.9266,25.982,25.9174,25.9728,58654.0
2021-09-03 13:40:00,28.1,28.11,28.05,28.05,35792.0,25.9636,25.9728,25.9174,25.9174,35792.0
2021-09-03 13:50:00,28.05,28.11,28.05,28.1,39175.0,25.9174,25.9728,25.9174,25.9636,39175.0
2021-09-03 14:00:00,28.11,28.14,28.09,28.13,72447.0,25.9728,26.0005,25.9543,25.9913,72447.0
2021-09-03 14:10:00,28.14,28.21,28.13,28.2,84617.0,26.0005,26.0652,25.9913,26.056,84617.0
2021-09-03 14:20:00,28.2,28.22,28.15,28.16,60359.0,26.056,26.0744,26.0098,26.019,60359.0
2021-09-03 14:30:00,28.16,28.17,28.12,28.14,32582.0,26.019,26.0282,25.982,26.0005,32582.0
2021-09-03 14:40:00,28.13,28.15,28.12,28.14,35086.0,25.9913,26.0098,25.982,26.0005,35086.0
2021-09-03 14:50:00,28.14,28.16,28.11,28.15,53586.0,26.0005,26.019,25.9728,26.0098,53586.0
2021-09-03 15:00:00,28.14,28.18,28.1,28.12,84708.0,26.0005,26.0375,25.9636,25.982,84708.0
2021-09-03 15:10:00,28.12,28.18,28.08,28.11,223648.0,25.982,26.0375,25.9451,25.9728,223648.0
2021-09-03 15:20:00,28.11,28.11,28.01,28.01,65710.0,25.9728,25.9728,25.8804,25.8804,65710.0
2021-09-03 15:30:00,28.02,28.04,27.99,28.0,134952.0,25.8896,25.9081,25.8619,25.8712,134952.0
2021-09-03 15:40:00,28.0,28.04,27.97,28.04,131569.0,25.8712,25.9081,25.8434,25.9081,131569.0
2021-09-03 15:50:00,28.04,28.1,28.03,28.09,560067.0,25.9081,25.9636,25.8989,25.9543,560067.0
2021-09-07 09:30:00,27.62,27.94,27.38,27.89,595887.0,25.5201,25.8157,25.2983,25.7695,595887.0
2021-09-07 09:40:00,27.89,28.12,27.84,28.07,350066.0,25.7695,25.982,25.7233,25.9358,350066.0
2021-09-07 09:50:00,28.07,28.2,27.9,27.9,378137.0,25.9358,26.056,25.7788,25.7788,378137.0
2021-09-07 10:00:00,27.91,28.1,27.89,27.98,170744.0,25.788,25.9636,25.7695,25.8527,170744.0
2021-09-07 10:10:00,27.97,28.06,27.9,28.03,134462.0,25.8434,25.9266,25.7788,25.8989,134462.0
2021-09-07 10:20:00,28.02,28.07,27.73,27.76,270176.0,25.8896,25.9358,25.6217,25.6494,270176.0
2021-09-07 10:30:00,27.76,27.78,27.62,27.73,180608.0,25.6494,25.6679,25.5201,25.6217,180608.0
2021-09-07 10:40:00,27.74,27.76,27.67,27.71,123216.0,25.6309,25.6494,25.5663,25.6032,123216.0
2021-09-07 10:50:00,27.71,27.79,27.64,27.75,133895.0,25.6032,25.6771,25.5385,25.6402,133895.0
2021-09-07 11:00:00,27.74,27.75,27.6,27.61,154131.0,25.6309,25.6402,25.5016,25.5108,154131.0
2021-09-07 11:10:00,27.61,27.71,27.57,27.68,151885.0,25.5108,25.6032,25.4739,25.5755,151885.0
2021-09-07 11:20:00,27.68,27.87,27.63,27.86,131800.0,25.5755,25.751,25.5293,25.7418,131800.0
2021-09-07 11:30:00,27.84,27.93,27.83,27.87,168730.0,25.7233,25.8065,25.7141,25.751,168730.0
2021-09-07 11:40:00,27.87,27.93,27.85,27.89,101806.0,25.751,25.8065,25.7326,25.7695,101806.0
2021-09-07 11:50:00,27.89,27.89,27.74,27.76,109480.0,25.7695,25.7695,25.6309,25.6494,109480.0
2021-09-07 12:00:00,27.77,27.86,27.76,27.84,90237.0,25.6587,25.7418,25.6494,25.7233,90237.0
2021-09-07 12:10:00,27.84,27.87,27.72,27.72,189180.0,25.7233,25.751,25.6125,25.6125,189180.0
2021-09-07 12:20:00,27.72,27.76,27.69,27.71,69594.0,25.6125,25.6494,25.5847,25.6032,69594.0
2021-09-07 12:30:00,27.71,27.77,27.71,27.73,73526.0,25.6032,25.6587,25.6032,25.6217,73526.0
2021-09-07 12:40:00,27.73,27.79,27.72,27.79,99503.0,25.6217,25.6771,25.6125,25.6771,99503.0
2021-09-07 12:50:00,27.78,27.82,27.76,27.79,82465.0,25.6679,25.7049,25.6494,25.6771,82465.0
2021-09-07 13:00:00,27.8,27.84,27.77,27.8,83652.0,25.6864,25.7233,25.6587,25.6864,83652.0
2021-09-07 13:10:00,27.8,27.87,27.79,27.82,140829.0,25.6864,25.751,25.6771,25.7049,140829.0
2021-09-07 13:20:00,27.83,27.86,27.77,27.79,48685.0,25.7141,25.7418,25.6587,25.6771,48685.0
2021-09-07 13:30:00,27.79,27.83,27.78,27.83,98816.0,25.6771,25.7141,25.6679,25.7141,98816.0
2021-09-07 13:40:00,27.82,27.84,27.8,27.84,47488.0,25.7049,25.7233,25.6864,25.7233,47488.0
2021-09-07 13:50:00,27.84,27.88,27.81,27.86,80430.0,25.7233,25.7603,25.6956,25.7418,80430.0
2021-09-07 14:00:00,27.85,27.85,27.73,27.74,65241.0,25.7326,25.7326,25.6217,25.6309,65241.0
2021-09-07 14:10:00,27.74,27.78,27.72,27.74,51662.0,25.6309,25.6679,25.6125,25.6309,51662.0
2021-09-07 14:20:00,27.73,27.75,27.69,27.71,49110.0,25.6217,25.6402,25.5847,25.6032,49110.0
2021-09-07 14:30:00,27.71,27.79,27.69,27.77,102659.0,25.6032,25.6771,25.5847,25.6587,102659.0
2021-09-07 14:40:00,27.77,27.77,27.74,27.76,46288.0,25.6587,25.6587,25.6309,25.6494,46288.0
2021-09-07 14:50:00,27.76,27.79,27.74,27.75,60512.0,25.6494,25.6771,25.6309,25.6402,60512.0
2021-09-07 15:00:00,27.75,27.82,27.74,27.79,116067.0,25.6402,25.7049,25.6309,25.6771,116067.0
2021-09-07 15:10:00,27.78,27.8,27.75,27.76,82013.0,25.6679,25.6864,25.6402,25.6494,82013.0
2021-09-07 15:20:00,27.76,27.83,27.73,27.81,105331.0,25.6494,25.7141,25.6217,25.6956,105331.0
2021-09-07 15:30:00,27.8,27.88,27.78,27.85,197069.0,25.6864,25.7603,25.6679,25.7326,197069.0
2021-09-07 15:40:00,27.85,27.92,27.83,27.91,256670.0,25.7326,25.7972,25.7141,25.788,256670.0
2021-09-07 15:50:00,27.91,27.93,27.83,27.83,931191.0,25.788,25.8065,25.7141,25.7141,931191.0
2021-09-08 09:30:00,27.96,28.13,27.86,27.89,363506.0,25.8342,25.9913,25.7418,25.7695,363506.0
2021-09-08 09:40:00,27.89,27.99,27.75,27.81,199157.0,25.7695,25.8619,25.6402,25.6956,199157.0
2021-09-08 09:50:00,27.8,27.83,27.66,27.66,218109.0,25.6864,25.7141,25.557,25.557,218109.0
2021-09-08 10:00:00,27.67,27.8,27.57,27.68,207499.0,25.5663,25.6864,25.4739,25.5755,207499.0
2021-09-08 10:10:00,27.68,27.68,27.58,27.64,207342.0,25.5755,25.5755,25.4831,25.5385,207342.0
2021-09-08 10:20:00,27.63,27.66,27.48,27.5,179767.0,25.5293,25.557,25.3907,25.4092,179767.0
2021-09-08 10:30:00,27.51,27.54,27.32,27.32,169924.0,25.4184,25.4461,25.2429,25.2429,169924.0
2021-09-08 10:40:00,27.32,27.33,27.2,27.29,258571.0,25.2429,25.2521,25.132,25.2151,258571.0
2021-09-08 10:50:00,27.28,27.32,27.09,27.09,216705.0,25.2059,25.2429,25.0304,25.0304,216705.0
2021-09-08 11:00:00,27.08,27.22,27.06,27.15,168761.0,25.0211,25.1505,25.0026,25.0858,168761.0
2021-09-08 11:10:00,27.15,27.21,27.12,27.17,150719.0,25.0858,25.1412,25.0581,25.1043,150719.0
2021-09-08 11:20:00,27.18,27.25,27.12,27.18,162912.0,25.1135,25.1782,25.0581,25.1135,162912.0
2021-09-08 11:30:00,27.18,27.2,27.13,27.19,147920.0,25.1135,25.132,25.0673,25.1227,147920.0
2021-09-08 11:40:00,27.19,27.24,27.16,27.18,66993.0,25.1227,25.1689,25.095,25.1135,66993.0
2021-09-08 11:50:00,27.18,27.18,27.11,27.15,54973.0,25.1135,25.1135,25.0488,25.0858,54973.0
2021-09-08 12:00:00,27.15,27.23,27.12,27.23,113627.0,25.0858,25.1597,25.0581,25.1597,113627.0
2021-09-08 12:10:00,27.23,27.3,27.2,27.3,82772.0,25.1597,25.2244,25.132,25.2244,82772.0
2021-09-08 12:20:00,27.3,27.32,27.23,27.24,300124.0,25.2244,25.2429,25.1597,25.1689,300124.0
2021-09-08 12:30:00,27.23,27.23,27.17,27.18,276300.0,25.1597,25.1597,25.1043,25.1135,276300.0
2021-09-08 12:40:00,27.18,27.22,27.05,27.12,390761.0,25.1135,25.1505,24.9934,25.0581,390761.0
2021-09-08 12:50:00,27.12,27.16,27.06,27.11,203426.0,25.0581,25.095,25.0026,25.0488,203426.0
2021-09-08 13:00:00,27.12,27.13,26.98,26.99,262107.0,25.0581,25.0673,24.9287,24.938,262107.0
2021-09-08 13:10:00,26.98,27.01,26.94,27.0,118098.0,24.9287,24.9564,24.8918,24.9472,118098.0
2021-09-08 13:20:00,26.99,27.0,26.92,26.94,283768.0,24.938,24.9472,24.8733,24.8918,283768.0
2021-09-08 13:30:00,26.94,26.95,26.79,26.8,544964.0,24.8918,24.901,24.7532,24.7624,544964.0
2021-09-08 13:40:00,26.8,26.87,26.79,26.87,386977.0,24.7624,24.8271,24.7532,24.8271,386977.0
2021-09-08 13:50:00,26.87,26.9,26.79,26.8,495731.0,24.8271,24.8548,24.7532,24.7624,495731.0
2021-09-08 14:00:00,26.79,26.81,26.73,26.75,570330.0,24.7532,24.7716,24.6977,24.7162,570330.0
2021-09-08 14:10:00,26.75,26.76,26.67,26.68,206344.0,24.7162,24.7254,24.6423,24.6515,206344.0
2021-09-08 14:20:00,26.68,26.7,26.63,26.64,185446.0,24.6515,24.67,24.6053,24.6146,185446.0
2021-09-08 14:30:00,26.64,26.73,26.62,26.71,291871.0,24.6146,24.6977,24.5961,24.6792,291871.0
2021-09-08 14:40:00,26.72,26.76,26.67,26.67,538170.0,24.6885,24.7254,24.6423,24.6423,538170.0
2021-09-08 14:50:00,26.68,26.71,26.64,26.64,157552.0,24.6515,24.6792,24.6146,24.6146,157552.0
2021-09-08 15:00:00,26.64,26.71,26.64,26.69,316822.0,24.6146,24.6792,24.6146,24.6608,316822.0
2021-09-08 15:10:00,26.7,26.77,26.69,26.74,512718.0,24.67,24.7347,24.6608,24.707,512718.0
2021-09-08 15:20:00,26.74,26.75,26.66,26.67,414519.0,24.707,24.7162,24.633,24.6423,414519.0
2021-09-08 15:30:00,26.68,26.69,26.6,26.63,470874.0,24.6515,24.6608,24.5776,24.6053,470874.0
2021-09-08 15:40:00,26.62,26.68,26.6,26.6,455004.0,24.5961,24.6515,24.5776,24.5776,455004.0
2021-09-08 15:50:00,26.61,26.67,26.6,26.66,1136138.0,24.5868,24.6423,24.5776,24.633,1136138.0
2021-09-09 09:30:00,26.59,26.82,26.45,26.74,571930.0,24.5684,24.7809,24.439,24.707,571930.0
2021-09-09 09:40:00,26.73,26.81,26.53,26.54,319782.0,24.6977,24.7716,24.5129,24.5222,319782.0
2021-09-09 09:50:00,26.54,26.83,26.53,26.83,255694.0,24.5222,24.7901,24.5129,24.7901,255694.0
2021-09-09 10:00:00,26.84,26.91,26.79,26.91,205575.0,24.7994,24.864,24.7532,24.864,205575.0
2021-09-09 10:10:00,26.9,27.07,26.82,27.07,369720.0,24.8548,25.0119,24.7809,25.0119,369720.0
2021-09-09 10:20:00,27.07,27.09,26.94,26.97,389191.0,25.0119,25.0304,24.8918,24.9195,389191.0
2021-09-09 10:30:00,26.96,27.24,26.95,27.16,318959.0,24.9102,25.1689,24.901,25.095,318959.0
2021-09-09 10:40:00,27.16,27.22,27.06,27.14,190489.0,25.095,25.1505,25.0026,25.0766,190489.0
2021-09-09 10:50:00,27.13,27.22,27.12,27.16,137412.0,25.0673,25.1505,25.0581,25.095,137412.0
2021-09-09 11:00:00,27.15,27.24,27.11,27.21,194912.0,25.0858,25.1689,25.0488,25.1412,194912.0
2021-09-09 11:10:00,27.2,27.2,27.04,27.05,242805.0,25.132,25.132,24.9842,24.9934,242805.0
2021-09-09 11:20:00,27.05,27.05,26.92,26.95,221331.0,24.9934,24.9934,24.8733,24.901,221331.0
2021-09-09 11:30:00,26.95,26.99,26.92,26.95,148401.0,24.901,24.938,24.8733,24.901,148401.0
2021-09-09 11:40:00,26.95,26.97,26.86,26.88,112052.0,24.901,24.9195,24.8178,24.8363,112052.0
2021-09-09 11:50:00,26.88,26.92,26.82,26.92,127356.0,24.8363,24.8733,24.7809,24.8733,127356.0
2021-09-09 12:00:00,26.92,26.95,26.83,26.85,115174.0,24.8733,24.901,24.7901,24.8086,115174.0
2021-09-09 12:10:00,26.85,26.87,26.78,26.82,125005.0,24.8086,24.8271,24.7439,24.7809,125005.0
2021-09-09 12:20:00,26.82,26.85,26.79,26.8,71201.0,24.7809,24.8086,24.7532,24.7624,71201.0
2021-09-09 12:30:00,26.79,26.89,26.76,26.87,95200.0,24.7532,24.8456,24.7254,24.8271,95200.0
2021-09-09 12:40:00,26.87,26.9,26.82,26.9,90804.0,24.8271,24.8548,24.7809,24.8548,90804.0
2021-09-09 12:50:00,26.9,26.9,26.78,26.82,97547.0,24.8548,24.8548,24.7439,24.7809,97547.0
2021-09-09 13:00:00,26.82,26.86,26.78,26.78,213175.0,24.7809,24.8178,24.7439,24.7439,213175.0
2021-09-09 13:10:00,26.79,26.8,26.71,26.71,173727.0,24.7532,24.7624,24.6792,24.6792,173727.0
2021-09-09 13:20:00,26.71,26.72,26.6,26.68,208973.0,24.6792,24.6885,24.5776,24.6515,208973.0
2021-09-09 13:30:00,26.69,26.69,26.58,26.6,200441.0,24.6608,24.6608,24.5591,24.5776,200441.0
2021-09-09 13:40:00,26.61,26.7,26.58,26.68,229233.0,24.5868,24.67,24.5591,24.6515,229233.0
2021-09-09 13:50:00,26.69,26.7,26.62,26.63,141994.0,24.6608,24.67,24.5961,24.6053,141994.0
2021-09-09 14:00:00,26.63,26.67,26.52,26.64,314272.0,24.6053,24.6423,24.5037,24.6146,314272.0
2021-09-09 14:10:00,26.65,26.66,26.6,26.61,116953.0,24.6238,24.633,24.5776,24.5868,116953.0
2021-09-09 14:20:00,26.61,26.63,26.52,26.57,257691.0,24.5868,24.6053,24.5037,24.5499,257691.0
2021-09-09 14:30:00,26.57,26.57,26.44,26.49,330008.0,24.5499,24.5499,24.4298,24.476,330008.0
2021-09-09 14:40:00,26.5,26.55,26.46,26.55,175901.0,24.4852,24.5314,24.4483,24.5314,175901.0
2021-09-09 14:50:00,26.55,26.56,26.51,26.53,125938.0,24.5314,24.5406,24.4944,24.5129,125938.0
2021-09-09 15:00:00,26.52,26.57,26.5,26.5,127574.0,24.5037,24.5499,24.4852,24.4852,127574.0
2021-09-09 15:10:00,26.51,26.57,26.48,26.49,232762.0,24.4944,24.5499,24.4667,24.476,232762.0
2021-09-09 15:20:00,26.5,26.54,26.49,26.5,167110.0,24.4852,24.5222,24.476,24.4852,167110.0
2021-09-09 15:30:00,26.5,26.69,26.48,26.67,343458.0,24.4852,24.6608,24.4667,24.6423,343458.0
2021-09-09 15:40:00,26.66,26.73,26.65,26.67,404919.0,24.633,24.6977,24.6238,24.6423,404919.0
2021-09-09 15:50:00,26.68,26.71,26.59,26.62,929777.0,24.6515,24.6792,24.5684,24.5961,929777.0
2021-09-10 09:30:00,27.04,27.13,26.84,26.94,526102.0,24.9842,25.0673,24.7994,24.8918,526102.0
2021-09-10 09:40:00,26.91,27.01,26.87,26.89,208991.0,24.864,24.9564,24.8271,24.8456,208991.0
2021-09-10 09:50:00,26.9,26.9,26.71,26.73,172516.0,24.8548,24.8548,24.6792,24.6977,172516.0
2021-09-10 10:00:00,26.72,26.74,26.54,26.71,174311.0,24.6885,24.707,24.5222,24.6792,174311.0
2021-09-10 10:10:00,26.7,26.77,26.65,26.66,201574.0,24.67,24.7347,24.6238,24.633,201574.0
2021-09-10 10:20:00,26.66,26.78,26.65,26.77,74633.0,24.633,24.7439,24.6238,24.7347,74633.0
2021-09-10 10:30:00,26.76,26.76,26.58,26.62,147359.0,24.7254,24.7254,24.5591,24.5961,147359.0
2021-09-10 10:40:00,26.62,26.71,26.6,26.65,101288.0,24.5961,24.6792,24.5776,24.6238,101288.0
2021-09-10 10:50:00,26.65,26.66,26.5,26.53,196733.0,24.6238,24.633,24.4852,24.5129,196733.0
2021-09-10 11:00:00,26.53,26.59,26.5,26.54,118188.0,24.5129,24.5684,24.4852,24.5222,118188.0
2021-09-10 11:10:00,26.54,26.55,26.48,26.52,84888.0,24.5222,24.5314,24.4667,24.5037,84888.0
2021-09-10 11:20:00,26.51,26.64,26.49,26.63,106874.0,24.4944,24.6146,24.476,24.6053,106874.0
2021-09-10 11:30:00,26.62,26.77,26.62,26.76,125846.0,24.5961,24.7347,24.5961,24.7254,125846.0
2021-09-10 11:40:00,26.76,26.79,26.64,26.64,144244.0,24.7254,24.7532,24.6146,24.6146,144244.0
2021-09-10 11:50:00,26.64,26.81,26.63,26.8,131733.0,24.6146,24.7716,24.6053,24.7624,131733.0
2021-09-10 12:00:00,26.79,26.81,26.75,26.79,89491.0,24.7532,24.7716,24.7162,24.7532,89491.0
2021-09-10 12:10:00,26.79,26.86,26.77,26.84,90542.0,24.7532,24.8178,24.7347,24.7994,90542.0
2021-09-10 12:20:00,26.84,26.9,26.83,26.9,116613.0,24.7994,24.8548,24.7901,24.8548,116613.0
2021-09-10 12:30:00,26.9,26.94,26.87,26.9,88072.0,24.8548,24.8918,24.8271,24.8548,88072.0
2021-09-10 12:40:00,26.91,26.91,26.85,26.89,85693.0,24.864,24.864,24.8086,24.8456,85693.0
2021-09-10 12:50:00,26.88,26.92,26.84,26.9,103083.0,24.8363,24.8733,24.7994,24.8548,103083.0
2021-09-10 13:00:00,26.9,26.97,26.9,26.91,85009.0,24.8548,24.9195,24.8548,24.864,85009.0
2021-09-10 13:10:00,26.91,26.95,26.9,26.93,95017.0,24.864,24.901,24.8548,24.8825,95017.0
2021-09-10 13:20:00,26.93,26.95,26.88,26.92,104186.0,24.8825,24.901,24.8363,24.8733,104186.0
2021-09-10 13:30:00,26.91,26.94,26.87,26.89,107352.0,24.864,24.8918,24.8271,24.8456,107352.0
2021-09-10 13:40:00,26.89,26.92,26.83,26.83,64846.0,24.8456,24.8733,24.7901,24.7901,64846.0
2021-09-10 13:50:00,26.84,26.85,26.78,26.85,75688.0,24.7994,24.8086,24.7439,24.8086,75688.0
2021-09-10 14:00:00,26.85,26.87,26.82,26.83,42138.0,24.8086,24.8271,24.7809,24.7901,42138.0
2021-09-10 14:10:00,26.83,26.87,26.81,26.81,105274.0,24.7901,24.8271,24.7716,24.7716,105274.0
2021-09-10 14:20:00,26.81,26.86,26.79,26.8,134714.0,24.7716,24.8178,24.7532,24.7624,134714.0
2021-09-10 14:30:00,26.8,26.8,26.73,26.76,84382.0,24.7624,24.7624,24.6977,24.7254,84382.0
2021-09-10 14:40:00,26.76,26.77,26.72,26.73,171300.0,24.7254,24.7347,24.6885,24.6977,171300.0
2021-09-10 14:50:00,26.73,26.81,26.71,26.78,104264.0,24.6977,24.7716,24.6792,24.7439,104264.0
2021-09-10 15:00:00,26.78,26.78,26.73,26.75,106826.0,24.7439,24.7439,24.6977,24.7162,106826.0
2021-09-10 15:10:00,26.74,26.75,26.68,26.71,176973.0,24.707,24.7162,24.6515,24.6792,176973.0
2021-09-10 15:20:00,26.71,26.78,26.71,26.74,130384.0,24.6792,24.7439,24.6792,24.707,130384.0
2021-09-10 15:30:00,26.73,26.74,26.68,26.71,151736.0,24.6977,24.707,24.6515,24.6792,151736.0
2021-09-10 15:40:00,26.71,26.75,26.67,26.68,420742.0,24.6792,24.7162,24.6423,24.6515,420742.0
2021-09-10 15:50:00,26.68,26.78,26.63,26.78,835208.0,24.6515,24.7439,24.6053,24.7439,835208.0
2021-09-13 09:30:00,27.27,27.75,27.25,27.71,528166.0,25.1967,25.6402,25.1782,25.6032,528166.0
2021-09-13 09:40:00,27.71,28.01,27.69,27.96,517983.0,25.6032,25.8804,25.5847,25.8342,517983.0
2021-09-13 09:50:00,27.96,28.12,27.74,27.75,605063.0,25.8342,25.982,25.6309,25.6402,605063.0
2021-09-13 10:00:00,27.75,27.93,27.7,27.74,351854.0,25.6402,25.8065,25.594,25.6309,351854.0
2021-09-13 10:10:00,27.73,28.02,27.64,28.02,256874.0,25.6217,25.8896,25.5385,25.8896,256874.0
2021-09-13 10:20:00,28.02,28.15,28.01,28.07,203288.0,25.8896,26.0098,25.8804,25.9358,203288.0
2021-09-13 10:30:00,28.06,28.15,27.97,28.14,269315.0,25.9266,26.0098,25.8434,26.0005,269315.0
2021-09-13 10:40:00,28.14,28.25,28.06,28.17,183964.0,26.0005,26.1022,25.9266,26.0282,183964.0
2021-09-13 10:50:00,28.17,28.17,28.04,28.13,132073.0,26.0282,26.0282,25.9081,25.9913,132073.0
2021-09-13 11:00:00,28.13,28.21,28.06,28.17,94879.0,25.9913,26.0652,25.9266,26.0282,94879.0
2021-09-13 11:10:00,28.16,28.16,27.86,27.91,180927.0,26.019,26.019,25.7418,25.788,180927.0
2021-09-13 11:20:00,27.91,28.08,27.89,28.06,281382.0,25.788,25.9451,25.7695,25.9266,281382.0
2021-09-13 11:30:00,28.05,28.2,28.03,28.19,149946.0,25.9174,26.056,25.8989,26.0467,149946.0
2021-09-13 11:40:00,28.19,28.21,28.1,28.14,134825.0,26.0467,26.0652,25.9636,26.0005,134825.0
2021-09-13 11:50:00,28.14,28.19,28.07,28.16,149027.0,26.0005,26.0467,25.9358,26.019,149027.0
2021-09-13 12:00:00,28.17,28.2,28.09,28.14,107426.0,26.0282,26.056,25.9543,26.0005,107426.0
2021-09-13 12:10:00,28.15,28.23,28.14,28.21,176147.0,26.0098,26.0837,26.0005,26.0652,176147.0
2021-09-13 12:20:00,28.22,28.25,28.13,28.17,120601.0,26.0744,26.1022,25.9913,26.0282,120601.0
2021-09-13 12:30:00,28.17,28.21,28.15,28.18,120675.0,26.0282,26.0652,26.0098,26.0375,120675.0
2021-09-13 12:40:00,28.18,28.19,28.06,28.07,128058.0,26.0375,26.0467,25.9266,25.9358,128058.0
2021-09-13 12:50:00,28.07,28.12,28.05,28.1,121023.0,25.9358,25.982,25.9174,25.9636,121023.0
2021-09-13 13:00:00,28.1,28.16,28.08,28.11,112428.0,25.9636,26.019,25.9451,25.9728,112428.0
2021-09-13 13:10:00,28.11,28.16,28.02,28.06,154137.0,25.9728,26.019,25.8896,25.9266,154137.0
2021-09-13 13:20:00,28.06,28.08,28.0,28.02,124174.0,25.9266,25.9451,25.8712,25.8896,124174.0
2021-09-13 13:30:00,28.03,28.1,27.99,28.08,135620.0,25.8989,25.9636,25.8619,25.9451,135620.0
2021-09-13 13:40:00,28.08,28.11,28.01,28.03,106104.0,25.9451,25.9728,25.8804,25.8989,106104.0
2021-09-13 13:50:00,28.03,28.1,28.0,28.08,152335.0,25.8989,25.9636,25.8712,25.9451,152335.0
2021-09-13 14:00:00,28.07,28.16,28.06,28.1,136155.0,25.9358,26.019,25.9266,25.9636,136155.0
2021-09-13 14:10:00,28.1,28.1,27.95,28.0,129616.0,25.9636,25.9636,25.825,25.8712,129616.0
2021-09-13 14:20:00,28.0,28.03,27.93,28.02,125106.0,25.8712,25.8989,25.8065,25.8896,125106.0
2021-09-13 14:30:00,28.02,28.02,27.94,27.96,138348.0,25.8896,25.8896,25.8157,25.8342,138348.0
2021-09-13 14:40:00,27.97,28.07,27.97,28.05,179708.0,25.8434,25.9358,25.8434,25.9174,179708.0
2021-09-13 14:50:00,28.04,28.08,28.01,28.07,123236.0,25.9081,25.9451,25.8804,25.9358,123236.0
2021-09-13 15:00:00,28.07,28.07,27.86,27.92,172095.0,25.9358,25.9358,25.7418,25.7972,172095.0
2021-09-13 15:10:00,27.93,28.02,27.92,28.0,158480.0,25.8065,25.8896,25.7972,25.8712,158480.0
2021-09-13 15:20:00,28.0,28.05,27.95,28.04,154515.0,25.8712,25.9174,25.825,25.9081,154515.0
2021-09-13 15:30:00,28.04,28.15,28.0,28.11,228680.0,25.9081,26.0098,25.8712,25.9728,228680.0
2021-09-13 15:40:00,28.11,28.12,28.05,28.07,291956.0,25.9728,25.982,25.9174,25.9358,291956.0
2021-09-13 15:50:00,28.07,28.14,28.06,28.11,699498.0,25.9358,26.0005,25.9266,25.9728,699498.0
2021-09-14 09:30:00,28.47,28.49,28.1,28.31,672845.0,26.3054,26.3239,25.9636,26.1576,672845.0
2021-09-14 09:40:00,28.33,28.37,28.09,28.15,266533.0,26.1761,26.213,25.9543,26.0098,266533.0
2021-09-14 09:50:00,28.16,28.29,27.95,27.96,235381.0,26.019,26.1391,25.825,25.8342,235381.0
2021-09-14 10:00:00,27.97,27.99,27.81,27.99,268291.0,25.8434,25.8619,25.6956,25.8619,268291.0
2021-09-14 10:10:00,28.0,28.02,27.89,27.99,120811.0,25.8712,25.8896,25.7695,25.8619,120811.0
2021-09-14 10:20:00,28.0,28.0,27.78,27.84,139206.0,25.8712,25.8712,25.6679,25.7233,139206.0
2021-09-14 10:30:00,27.83,27.83,27.69,27.71,145047.0,25.7141,25.7141,25.5847,25.6032,145047.0
2021-09-14 10:40:00,27.71,27.84,27.66,27.83,110633.0,25.6032,25.7233,25.557,25.7141,110633.0
2021-09-14 10:50:00,27.84,27.86,27.72,27.73,87598.0,25.7233,25.7418,25.6125,25.6217,87598.0
2021-09-14 11:00:00,27.74,27.86,27.73,27.85,116391.0,25.6309,25.7418,25.6217,25.7326,116391.0
2021-09-14 11:10:00,27.86,27.94,27.83,27.89,92030.0,25.7418,25.8157,25.7141,25.7695,92030.0
2021-09-14 11:20:00,27.88,27.89,27.79,27.82,85857.0,25.7603,25.7695,25.6771,25.7049,85857.0
2021-09-14 11:30:00,27.82,27.84,27.74,27.8,155061.0,25.7049,25.7233,25.6309,25.6864,155061.0
2021-09-14 11:40:00,27.81,27.81,27.74,27.79,107456.0,25.6956,25.6956,25.6309,25.6771,107456.0
2021-09-14 11:50:00,27.8,27.84,27.76,27.81,78132.0,25.6864,25.7233,25.6494,25.6956,78132.0
2021-09-14 12:00:00,27.81,27.88,27.78,27.83,63029.0,25.6956,25.7603,25.6679,25.7141,63029.0
2021-09-14 12:10:00,27.83,27.87,27.82,27.84,44764.0,25.7141,25.751,25.7049,25.7233,44764.0
2021-09-14 12:20:00,27.84,27.87,27.82,27.84,57880.0,25.7233,25.751,25.7049,25.7233,57880.0
2021-09-14 12:30:00,27.84,27.88,27.79,27.8,51150.0,25.7233,25.7603,25.6771,25.6864,51150.0
2021-09-14 12:40:00,27.8,27.89,27.76,27.87,71629.0,25.6864,25.7695,25.6494,25.751,71629.0
2021-09-14 12:50:00,27.86,27.88,27.74,27.76,95906.0,25.7418,25.7603,25.6309,25.6494,95906.0
2021-09-14 13:00:00,27.76,27.77,27.69,27.72,81609.0,25.6494,25.6587,25.5847,25.6125,81609.0
2021-09-14 13:10:00,27.71,27.73,27.63,27.73,73269.0,25.6032,25.6217,25.5293,25.6217,73269.0
2021-09-14 13:20:00,27.73,27.79,27.72,27.75,58998.0,25.6217,25.6771,25.6125,25.6402,58998.0
2021-09-14 13:30:00,27.76,27.82,27.72,27.82,96719.0,25.6494,25.7049,25.6125,25.7049,96719.0
2021-09-14 13:40:00,27.82,27.95,27.81,27.85,196044.0,25.7049,25.825,25.6956,25.7326,196044.0
2021-09-14 13:50:00,27.85,27.9,27.85,27.87,68164.0,25.7326,25.7788,25.7326,25.751,68164.0
2021-09-14 14:00:00,27.87,27.89,27.84,27.85,114797.0,25.751,25.7695,25.7233,25.7326,114797.0
2021-09-14 14:10:00,27.86,27.87,27.84,27.85,98996.0,25.7418,25.751,25.7233,25.7326,98996.0
2021-09-14 14:20:00,27.84,27.84,27.79,27.82,130982.0,25.7233,25.7233,25.6771,25.7049,130982.0
2021-09-14 14:30:00,27.81,27.81,27.7,27.71,119293.0,25.6956,25.6956,25.594,25.6032,119293.0
2021-09-14 14:40:00,27.72,27.8,27.71,27.72,106636.0,25.6125,25.6864,25.6032,25.6125,106636.0
2021-09-14 14:50:00,27.71,27.74,27.68,27.69,82850.0,25.6032,25.6309,25.5755,25.5847,82850.0
2021-09-14 15:00:00,27.69,27.69,27.62,27.64,77399.0,25.5847,25.5847,25.5201,25.5385,77399.0
2021-09-14 15:10:00,27.64,27.68,27.55,27.58,110936.0,25.5385,25.5755,25.4554,25.4831,110936.0
2021-09-14 15:20:00,27.58,27.67,27.55,27.57,123681.0,25.4831,25.5663,25.4554,25.4739,123681.0
2021-09-14 15:30:00,27.57,27.65,27.55,27.62,180499.0,25.4739,25.5478,25.4554,25.5201,180499.0
2021-09-14 15:40:00,27.62,27.69,27.6,27.62,225348.0,25.5201,25.5847,25.5016,25.5201,225348.0
2021-09-14 15:50:00,27.62,27.73,27.59,27.67,634042.0,25.5201,25.6217,25.4923,25.5663,634042.0
2021-09-15 09:30:00,28.2,28.44,28.03,28.42,510073.0,26.056,26.2777,25.8989,26.2592,510073.0
2021-09-15 09:40:00,28.41,28.98,28.41,28.96,405969.0,26.25,26.7767,26.25,26.7582,405969.0
2021-09-15 09:50:00,28.97,29.1,28.88,29.0,604953.0,26.7674,26.8875,26.6843,26.7951,604953.0
2021-09-15 10:00:00,29.02,29.12,28.9,28.93,313060.0,26.8136,26.906,26.7027,26.7305,313060.0
2021-09-15 10:10:00,28.92,29.01,28.86,28.96,308041.0,26.7212,26.8044,26.6658,26.7582,308041.0
2021-09-15 10:20:00,28.97,29.03,28.87,28.95,132101.0,26.7674,26.8229,26.675,26.7489,132101.0
2021-09-15 10:30:00,28.95,29.06,28.83,28.85,213179.0,26.7489,26.8506,26.6381,26.6565,213179.0
2021-09-15 10:40:00,28.86,28.88,28.71,28.86,326714.0,26.6658,26.6843,26.5272,26.6658,326714.0
2021-09-15 10:50:00,28.86,28.89,28.72,28.85,133395.0,26.6658,26.6935,26.5364,26.6565,133395.0
2021-09-15 11:00:00,28.84,28.97,28.81,28.96,126696.0,26.6473,26.7674,26.6196,26.7582,126696.0
2021-09-15 11:10:00,28.96,29.03,28.92,29.0,209099.0,26.7582,26.8229,26.7212,26.7951,209099.0
2021-09-15 11:20:00,29.0,29.05,28.97,28.98,149638.0,26.7951,26.8413,26.7674,26.7767,149638.0
2021-09-15 11:30:00,28.97,29.06,28.92,29.03,269789.0,26.7674,26.8506,26.7212,26.8229,269789.0
2021-09-15 11:40:00,29.04,29.06,28.98,29.01,195877.0,26.8321,26.8506,26.7767,26.8044,195877.0
2021-09-15 11:50:00,29.01,29.03,28.96,29.01,115734.0,26.8044,26.8229,26.7582,26.8044,115734.0
2021-09-15 12:00:00,29.01,29.01,28.8,28.83,111247.0,26.8044,26.8044,26.6103,26.6381,111247.0
2021-09-15 12:10:00,28.83,28.92,28.82,28.92,121659.0,26.6381,26.7212,26.6288,26.7212,121659.0
2021-09-15 12:20:00,28.91,28.97,28.85,28.86,208418.0,26.712,26.7674,26.6565,26.6658,208418.0
2021-09-15 12:30:00,28.85,28.9,28.83,28.9,120193.0,26.6565,26.7027,26.6381,26.7027,120193.0
2021-09-15 12:40:00,28.89,28.98,28.86,28.89,189402.0,26.6935,26.7767,26.6658,26.6935,189402.0
2021-09-15 12:50:00,28.9,28.94,28.87,28.92,104353.0,26.7027,26.7397,26.675,26.7212,104353.0
2021-09-15 13:00:00,28.92,29.0,28.89,28.91,342826.0,26.7212,26.7951,26.6935,26.712,342826.0
2021-09-15 13:10:00,28.91,28.94,28.84,28.86,163369.0,26.712,26.7397,26.6473,26.6658,163369.0
2021-09-15 13:20:00,28.87,28.91,28.83,28.9,104302.0,26.675,26.712,26.6381,26.7027,104302.0
2021-09-15 13:30:00,28.9,29.02,28.89,29.02,163299.0,26.7027,26.8136,26.6935,26.8136,163299.0
2021-09-15 13:40:00,29.02,29.02,28.95,29.01,107820.0,26.8136,26.8136,26.7489,26.8044,107820.0
2021-09-15 13:50:00,29.02,29.03,28.89,28.91,177949.0,26.8136,26.8229,26.6935,26.712,177949.0
2021-09-15 14:00:00,28.91,28.96,28.87,28.92,162468.0,26.712,26.7582,26.675,26.7212,162468.0
2021-09-15 14:10:00,28.91,28.99,28.9,28.99,122511.0,26.712,26.7859,26.7027,26.7859,122511.0
2021-09-15 14:20:00,28.99,29.05,28.98,29.03,148869.0,26.7859,26.8413,26.7767,26.8229,148869.0
2021-09-15 14:30:00,29.03,29.06,28.99,29.05,186080.0,26.8229,26.8506,26.7859,26.8413,186080.0
2021-09-15 14:40:00,29.04,29.07,29.01,29.01,124203.0,26.8321,26.8598,26.8044,26.8044,124203.0
2021-09-15 14:50:00,29.02,29.11,29.01,29.09,247047.0,26.8136,26.8968,26.8044,26.8783,247047.0
2021-09-15 15:00:00,29.09,29.18,29.07,29.15,216733.0,26.8783,26.9614,26.8598,26.9337,216733.0
2021-09-15 15:10:00,29.16,29.23,29.15,29.23,240152.0,26.943,27.0076,26.9337,27.0076,240152.0
2021-09-15 15:20:00,29.23,29.24,29.16,29.16,244631.0,27.0076,27.0169,26.943,26.943,244631.0
2021-09-15 15:30:00,29.16,29.27,29.14,29.25,356161.0,26.943,27.0446,26.9245,27.0261,356161.0
2021-09-15 15:40:00,29.24,29.3,29.21,29.21,649410.0,27.0169,27.0723,26.9892,26.9892,649410.0
2021-09-15 15:50:00,29.21,29.26,29.17,29.25,923499.0,26.9892,27.0354,26.9522,27.0261,923499.0
2021-09-16 09:30:00,28.99,29.29,28.83,29.12,435720.0,26.7859,27.0631,26.6381,26.906,435720.0
2021-09-16 09:40:00,29.13,29.16,28.85,28.97,158053.0,26.9153,26.943,26.6565,26.7674,158053.0
2021-09-16 09:50:00,28.97,29.09,28.83,28.86,214298.0,26.7674,26.8783,26.6381,26.6658,214298.0
2021-09-16 10:00:00,28.86,28.93,28.71,28.79,251920.0,26.6658,26.7305,26.5272,26.6011,251920.0
2021-09-16 10:10:00,28.79,28.84,28.71,28.73,174979.0,26.6011,26.6473,26.5272,26.5457,174979.0
2021-09-16 10:20:00,28.72,28.84,28.71,28.84,130857.0,26.5364,26.6473,26.5272,26.6473,130857.0
2021-09-16 10:30:00,28.84,28.94,28.81,28.84,145887.0,26.6473,26.7397,26.6196,26.6473,145887.0
2021-09-16 10:40:00,28.83,28.83,28.69,28.74,216748.0,26.6381,26.6381,26.5087,26.5549,216748.0
2021-09-16 10:50:00,28.73,28.73,28.56,28.62,143214.0,26.5457,26.5457,26.3886,26.444,143214.0
2021-09-16 11:00:00,28.61,28.71,28.6,28.7,161795.0,26.4348,26.5272,26.4255,26.5179,161795.0
2021-09-16 11:10:00,28.7,28.76,28.64,28.68,184673.0,26.5179,26.5734,26.4625,26.4995,184673.0
2021-09-16 11:20:00,28.67,28.7,28.55,28.59,282815.0,26.4902,26.5179,26.3793,26.4163,282815.0
2021-09-16 11:30:00,28.6,28.67,28.6,28.66,105180.0,26.4255,26.4902,26.4255,26.481,105180.0
2021-09-16 11:40:00,28.66,28.67,28.57,28.6,148885.0,26.481,26.4902,26.3978,26.4255,148885.0
2021-09-16 11:50:00,28.6,28.74,28.58,28.74,136770.0,26.4255,26.5549,26.4071,26.5549,136770.0
2021-09-16 12:00:00,28.73,28.79,28.71,28.75,183081.0,26.5457,26.6011,26.5272,26.5641,183081.0
2021-09-16 12:10:00,28.75,28.78,28.7,28.76,87259.0,26.5641,26.5919,26.5179,26.5734,87259.0
2021-09-16 12:20:00,28.76,28.79,28.72,28.77,64240.0,26.5734,26.6011,26.5364,26.5826,64240.0
2021-09-16 12:30:00,28.76,28.89,28.76,28.88,100563.0,26.5734,26.6935,26.5734,26.6843,100563.0
2021-09-16 12:40:00,28.88,28.98,28.87,28.97,194955.0,26.6843,26.7767,26.675,26.7674,194955.0
2021-09-16 12:50:00,28.97,28.99,28.91,28.93,110164.0,26.7674,26.7859,26.712,26.7305,110164.0
2021-09-16 13:00:00,28.93,28.96,28.88,28.89,106999.0,26.7305,26.7582,26.6843,26.6935,106999.0
2021-09-16 13:10:00,28.88,28.92,28.86,28.92,88634.0,26.6843,26.7212,26.6658,26.7212,88634.0
2021-09-16 13:20:00,28.93,28.94,28.89,28.9,114136.0,26.7305,26.7397,26.6935,26.7027,114136.0
2021-09-16 13:30:00,28.91,28.91,28.85,28.87,196436.0,26.712,26.712,26.6565,26.675,196436.0
2021-09-16 13:40:00,28.87,28.9,28.85,28.89,99123.0,26.675,26.7027,26.6565,26.6935,99123.0
2021-09-16 13:50:00,28.9,29.07,28.9,29.05,136428.0,26.7027,26.8598,26.7027,26.8413,136428.0
2021-09-16 14:00:00,29.05,29.06,28.99,29.0,109167.0,26.8413,26.8506,26.7859,26.7951,109167.0
2021-09-16 14:10:00,29.01,29.1,29.01,29.04,144444.0,26.8044,26.8875,26.8044,26.8321,144444.0
2021-09-16 14:20:00,29.05,29.07,28.99,29.02,122201.0,26.8413,26.8598,26.7859,26.8136,122201.0
2021-09-16 14:30:00,29.02,29.06,29.01,29.03,93605.0,26.8136,26.8506,26.8044,26.8229,93605.0
2021-09-16 14:40:00,29.03,29.07,29.0,29.03,79176.0,26.8229,26.8598,26.7951,26.8229,79176.0
2021-09-16 14:50:00,29.03,29.09,29.0,29.08,99801.0,26.8229,26.8783,26.7951,26.8691,99801.0
2021-09-16 15:00:00,29.08,29.14,29.06,29.11,141519.0,26.8691,26.9245,26.8506,26.8968,141519.0
2021-09-16 15:10:00,29.1,29.14,29.0,29.05,144874.0,26.8875,26.9245,26.7951,26.8413,144874.0
2021-09-16 15:20:00,29.06,29.07,28.99,28.99,126252.0,26.8506,26.8598,26.7859,26.7859,126252.0
2021-09-16 15:30:00,29.0,29.04,28.98,29.01,222565.0,26.7951,26.8321,26.7767,26.8044,222565.0
2021-09-16 15:40:00,29.01,29.05,28.96,28.97,260681.0,26.8044,26.8413,26.7582,26.7674,260681.0
2021-09-16 15:50:00,28.97,29.0,28.85,28.86,658372.0,26.7674,26.7951,26.6565,26.6658,658372.0
2021-09-17 09:30:00,28.7,29.26,28.7,28.82,1752655.0,26.5179,27.0354,26.5179,26.6288,1752655.0
2021-09-17 09:40:00,28.84,28.93,28.72,28.72,236388.0,26.6473,26.7305,26.5364,26.5364,236388.0
2021-09-17 09:50:00,28.73,28.83,28.53,28.58,378594.0,26.5457,26.6381,26.3609,26.4071,378594.0
2021-09-17 10:00:00,28.58,28.64,28.42,28.43,230220.0,26.4071,26.4625,26.2592,26.2685,230220.0
2021-09-17 10:10:00,28.43,28.56,28.43,28.55,222810.0,26.2685,26.3886,26.2685,26.3793,222810.0
2021-09-17 10:20:00,28.55,28.56,28.45,28.48,113085.0,26.3793,26.3886,26.287,26.3147,113085.0
2021-09-17 10:30:00,28.49,28.5,28.39,28.43,117451.0,26.3239,26.3332,26.2315,26.2685,117451.0
2021-09-17 10:40:00,28.43,28.44,28.27,28.35,137742.0,26.2685,26.2777,26.1206,26.1946,137742.0
2021-09-17 10:50:00,28.35,28.36,28.22,28.29,165161.0,26.1946,26.2038,26.0744,26.1391,165161.0
2021-09-17 11:00:00,28.29,28.3,28.21,28.22,157734.0,26.1391,26.1484,26.0652,26.0744,157734.0
2021-09-17 11:10:00,28.23,28.37,28.19,28.36,120368.0,26.0837,26.213,26.0467,26.2038,120368.0
2021-09-17 11:20:00,28.37,28.4,28.24,28.27,191154.0,26.213,26.2408,26.0929,26.1206,191154.0
2021-09-17 11:30:00,28.27,28.34,28.21,28.33,99227.0,26.1206,26.1853,26.0652,26.1761,99227.0
2021-09-17 11:40:00,28.32,28.33,28.23,28.3,85717.0,26.1668,26.1761,26.0837,26.1484,85717.0
2021-09-17 11:50:00,28.3,28.31,28.22,28.25,104330.0,26.1484,26.1576,26.0744,26.1022,104330.0
2021-09-17 12:00:00,28.26,28.27,28.15,28.2,102770.0,26.1114,26.1206,26.0098,26.056,102770.0
2021-09-17 12:10:00,28.2,28.25,28.18,28.21,91891.0,26.056,26.1022,26.0375,26.0652,91891.0
2021-09-17 12:20:00,28.21,28.26,28.18,28.23,87048.0,26.0652,26.1114,26.0375,26.0837,87048.0
2021-09-17 12:30:00,28.22,28.31,28.22,28.29,84906.0,26.0744,26.1576,26.0744,26.1391,84906.0
2021-09-17 12:40:00,28.3,28.31,28.2,28.23,99293.0,26.1484,26.1576,26.056,26.0837,99293.0
2021-09-17 12:50:00,28.23,28.26,28.13,28.14,118366.0,26.0837,26.1114,25.9913,26.0005,118366.0
2021-09-17 13:00:00,28.14,28.18,28.1,28.13,83033.0,26.0005,26.0375,25.9636,25.9913,83033.0
2021-09-17 13:10:00,28.14,28.18,28.12,28.17,54312.0,26.0005,26.0375,25.982,26.0282,54312.0
2021-09-17 13:20:00,28.16,28.18,28.14,28.17,46257.0,26.019,26.0375,26.0005,26.0282,46257.0
2021-09-17 13:30:00,28.17,28.17,28.09,28.14,89089.0,26.0282,26.0282,25.9543,26.0005,89089.0
2021-09-17 13:40:00,28.14,28.18,28.07,28.07,78519.0,26.0005,26.0375,25.9358,25.9358,78519.0
2021-09-17 13:50:00,28.08,28.15,28.06,28.15,65215.0,25.9451,26.0098,25.9266,26.0098,65215.0
2021-09-17 14:00:00,28.14,28.18,28.12,28.16,65707.0,26.0005,26.0375,25.982,26.019,65707.0
2021-09-17 14:10:00,28.15,28.19,28.08,28.11,100676.0,26.0098,26.0467,25.9451,25.9728,100676.0
2021-09-17 14:20:00,28.11,28.14,28.06,28.06,99448.0,25.9728,26.0005,25.9266,25.9266,99448.0
2021-09-17 14:30:00,28.06,28.07,28.0,28.02,320872.0,25.9266,25.9358,25.8712,25.8896,320872.0
2021-09-17 14:40:00,28.02,28.16,28.01,28.15,417994.0,25.8896,26.019,25.8804,26.0098,417994.0
2021-09-17 14:50:00,28.15,28.17,28.11,28.12,163818.0,26.0098,26.0282,25.9728,25.982,163818.0
2021-09-17 15:00:00,28.13,28.26,28.12,28.19,256492.0,25.9913,26.1114,25.982,26.0467,256492.0
2021-09-17 15:10:00,28.19,28.2,28.11,28.2,203405.0,26.0467,26.056,25.9728,26.056,203405.0
2021-09-17 15:20:00,28.2,28.25,28.19,28.25,221639.0,26.056,26.1022,26.0467,26.1022,221639.0
2021-09-17 15:30:00,28.24,28.31,28.22,28.27,364100.0,26.0929,26.1576,26.0744,26.1206,364100.0
2021-09-17 15:40:00,28.27,28.43,28.27,28.39,819237.0,26.1206,26.2685,26.1206,26.2315,819237.0
2021-09-17 15:50:00,28.4,28.42,28.25,28.32,1504492.0,26.2408,26.2592,26.1022,26.1668,1504492.0
2021-09-20 09:30:00,27.37,27.6,26.87,27.02,694916.0,25.2891,25.5016,24.8271,24.9657,694916.0
2021-09-20 09:40:00,27.02,27.71,26.96,27.7,417564.0,24.9657,25.6032,24.9102,25.594,417564.0
2021-09-20 09:50:00,27.7,27.7,27.41,27.47,268676.0,25.594,25.594,25.326,25.3815,268676.0
2021-09-20 10:00:00,27.46,27.65,27.39,27.4,302998.0,25.3722,25.5478,25.3075,25.3168,302998.0
2021-09-20 10:10:00,27.41,27.43,27.15,27.2,228928.0,25.326,25.3445,25.0858,25.132,228928.0
2021-09-20 10:20:00,27.19,27.19,26.98,27.07,262414.0,25.1227,25.1227,24.9287,25.0119,262414.0
2021-09-20 10:30:00,27.07,27.3,27.01,27.29,190582.0,25.0119,25.2244,24.9564,25.2151,190582.0
2021-09-20 10:40:00,27.28,27.37,27.21,27.3,241090.0,25.2059,25.2891,25.1412,25.2244,241090.0
2021-09-20 10:50:00,27.28,27.35,27.23,27.28,132700.0,25.2059,25.2706,25.1597,25.2059,132700.0
2021-09-20 11:00:00,27.28,27.29,27.12,27.23,161958.0,25.2059,25.2151,25.0581,25.1597,161958.0
2021-09-20 11:10:00,27.22,27.29,27.07,27.09,97465.0,25.1505,25.2151,25.0119,25.0304,97465.0
2021-09-20 11:20:00,27.09,27.15,27.03,27.14,120381.0,25.0304,25.0858,24.9749,25.0766,120381.0
2021-09-20 11:30:00,27.14,27.16,27.04,27.1,131402.0,25.0766,25.095,24.9842,25.0396,131402.0
2021-09-20 11:40:00,27.1,27.11,27.02,27.09,96349.0,25.0396,25.0488,24.9657,25.0304,96349.0
2021-09-20 11:50:00,27.09,27.1,27.03,27.05,109006.0,25.0304,25.0396,24.9749,24.9934,109006.0
2021-09-20 12:00:00,27.05,27.07,26.92,26.96,176556.0,24.9934,25.0119,24.8733,24.9102,176556.0
2021-09-20 12:10:00,26.95,27.14,26.95,27.07,187909.0,24.901,25.0766,24.901,25.0119,187909.0
2021-09-20 12:20:00,27.07,27.11,27.02,27.09,93017.0,25.0119,25.0488,24.9657,25.0304,93017.0
2021-09-20 12:30:00,27.08,27.12,27.0,27.11,230265.0,25.0211,25.0581,24.9472,25.0488,230265.0
2021-09-20 12:40:00,27.11,27.11,26.99,27.01,197767.0,25.0488,25.0488,24.938,24.9564,197767.0
2021-09-20 12:50:00,27.0,27.03,26.9,26.92,133417.0,24.9472,24.9749,24.8548,24.8733,133417.0
2021-09-20 13:00:00,26.91,26.95,26.84,26.91,166275.0,24.864,24.901,24.7994,24.864,166275.0
2021-09-20 13:10:00,26.91,26.98,26.89,26.96,177543.0,24.864,24.9287,24.8456,24.9102,177543.0
2021-09-20 13:20:00,26.96,27.03,26.93,27.0,101137.0,24.9102,24.9749,24.8825,24.9472,101137.0
2021-09-20 13:30:00,27.0,27.03,26.94,27.02,84993.0,24.9472,24.9749,24.8918,24.9657,84993.0
2021-09-20 13:40:00,27.03,27.05,26.96,27.01,102545.0,24.9749,24.9934,24.9102,24.9564,102545.0
2021-09-20 13:50:00,27.01,27.07,26.99,27.05,140546.0,24.9564,25.0119,24.938,24.9934,140546.0
2021-09-20 14:00:00,27.05,27.09,26.88,26.9,146125.0,24.9934,25.0304,24.8363,24.8548,146125.0
2021-09-20 14:10:00,26.89,26.93,26.86,26.9,151698.0,24.8456,24.8825,24.8178,24.8548,151698.0
2021-09-20 14:20:00,26.89,26.91,26.8,26.8,159251.0,24.8456,24.864,24.7624,24.7624,159251.0
2021-09-20 14:30:00,26.81,26.83,26.7,26.79,222417.0,24.7716,24.7901,24.67,24.7532,222417.0
2021-09-20 14:40:00,26.79,26.91,26.77,26.9,136708.0,24.7532,24.864,24.7347,24.8548,136708.0
2021-09-20 14:50:00,26.9,26.94,26.81,26.85,142618.0,24.8548,24.8918,24.7716,24.8086,142618.0
2021-09-20 15:00:00,26.84,26.94,26.82,26.88,209401.0,24.7994,24.8918,24.7809,24.8363,209401.0
2021-09-20 15:10:00,26.88,26.97,26.87,26.93,153875.0,24.8363,24.9195,24.8271,24.8825,153875.0
2021-09-20 15:20:00,26.93,27.09,26.92,27.09,218731.0,24.8825,25.0304,24.8733,25.0304,218731.0
2021-09-20 15:30:00,27.09,27.17,27.04,27.13,272078.0,25.0304,25.1043,24.9842,25.0673,272078.0
2021-09-20 15:40:00,27.13,27.25,27.12,27.2,398729.0,25.0673,25.1782,25.0581,25.132,398729.0
2021-09-20 15:50:00,27.2,27.29,27.2,27.24,914504.0,25.132,25.2151,25.132,25.1689,914504.0
2021-09-21 09:30:00,27.6,27.78,27.34,27.4,233197.0,25.5016,25.6679,25.2613,25.3168,233197.0
2021-09-21 09:40:00,27.39,27.39,27.14,27.35,299112.0,25.3075,25.3075,25.0766,25.2706,299112.0
2021-09-21 09:50:00,27.35,27.35,27.04,27.17,181543.0,25.2706,25.2706,24.9842,25.1043,181543.0
2021-09-21 10:00:00,27.18,27.19,26.91,26.94,144827.0,25.1135,25.1227,24.864,24.8918,144827.0
2021-09-21 10:10:00,26.94,26.96,26.83,26.93,186109.0,24.8918,24.9102,24.7901,24.8825,186109.0
2021-09-21 10:20:00,26.93,26.99,26.87,26.98,102374.0,24.8825,24.938,24.8271,24.9287,102374.0
2021-09-21 10:30:00,26.98,27.07,26.84,26.93,245414.0,24.9287,25.0119,24.7994,24.8825,245414.0
2021-09-21 10:40:00,26.93,26.95,26.68,26.69,199683.0,24.8825,24.901,24.6515,24.6608,199683.0
2021-09-21 10:50:00,26.69,26.76,26.65,26.76,234924.0,24.6608,24.7254,24.6238,24.7254,234924.0
2021-09-21 11:00:00,26.75,26.83,26.64,26.83,143845.0,24.7162,24.7901,24.6146,24.7901,143845.0
2021-09-21 11:10:00,26.83,26.83,26.7,26.71,140916.0,24.7901,24.7901,24.67,24.6792,140916.0
2021-09-21 11:20:00,26.71,26.78,26.67,26.68,148013.0,24.6792,24.7439,24.6423,24.6515,148013.0
2021-09-21 11:30:00,26.69,26.93,26.69,26.86,152511.0,24.6608,24.8825,24.6608,24.8178,152511.0
2021-09-21 11:40:00,26.85,26.87,26.81,26.87,155721.0,24.8086,24.8271,24.7716,24.8271,155721.0
2021-09-21 11:50:00,26.86,26.92,26.83,26.88,74363.0,24.8178,24.8733,24.7901,24.8363,74363.0
2021-09-21 12:00:00,26.88,27.02,26.86,27.01,105872.0,24.8363,24.9657,24.8178,24.9564,105872.0
2021-09-21 12:10:00,27.01,27.04,26.94,26.98,178319.0,24.9564,24.9842,24.8918,24.9287,178319.0
2021-09-21 12:20:00,26.99,27.01,26.9,26.95,180031.0,24.938,24.9564,24.8548,24.901,180031.0
2021-09-21 12:30:00,26.95,26.97,26.89,26.95,192711.0,24.901,24.9195,24.8456,24.901,192711.0
2021-09-21 12:40:00,26.94,26.95,26.86,26.86,116683.0,24.8918,24.901,24.8178,24.8178,116683.0
2021-09-21 12:50:00,26.87,26.92,26.76,26.91,193807.0,24.8271,24.8733,24.7254,24.864,193807.0
2021-09-21 13:00:00,26.9,26.92,26.83,26.85,219173.0,24.8548,24.8733,24.7901,24.8086,219173.0
2021-09-21 13:10:00,26.85,26.88,26.73,26.88,277478.0,24.8086,24.8363,24.6977,24.8363,277478.0
2021-09-21 13:20:00,26.88,26.91,26.8,26.89,216251.0,24.8363,24.864,24.7624,24.8456,216251.0
2021-09-21 13:30:00,26.89,26.97,26.85,26.96,129324.0,24.8456,24.9195,24.8086,24.9102,129324.0
2021-09-21 13:40:00,26.96,26.99,26.92,26.98,99195.0,24.9102,24.938,24.8733,24.9287,99195.0
2021-09-21 13:50:00,26.98,27.0,26.8,26.84,169904.0,24.9287,24.9472,24.7624,24.7994,169904.0
2021-09-21 14:00:00,26.83,26.94,26.82,26.89,238307.0,24.7901,24.8918,24.7809,24.8456,238307.0
2021-09-21 14:10:00,26.89,26.92,26.83,26.84,120026.0,24.8456,24.8733,24.7901,24.7994,120026.0
2021-09-21 14:20:00,26.84,26.85,26.75,26.76,220117.0,24.7994,24.8086,24.7162,24.7254,220117.0
2021-09-21 14:30:00,26.76,26.84,26.76,26.83,132803.0,24.7254,24.7994,24.7254,24.7901,132803.0
2021-09-21 14:40:00,26.83,26.86,26.78,26.8,264130.0,24.7901,24.8178,24.7439,24.7624,264130.0
2021-09-21 14:50:00,26.8,26.9,26.75,26.78,284227.0,24.7624,24.8548,24.7162,24.7439,284227.0
2021-09-21 15:00:00,26.79,26.88,26.78,26.87,284098.0,24.7532,24.8363,24.7439,24.8271,284098.0
2021-09-21 15:10:00,26.88,26.99,26.83,26.96,161514.0,24.8363,24.938,24.7901,24.9102,161514.0
2021-09-21 15:20:00,26.96,27.12,26.95,27.05,355272.0,24.9102,25.0581,24.901,24.9934,355272.0
2021-09-21 15:30:00,27.05,27.07,26.96,26.97,336384.0,24.9934,25.0119,24.9102,24.9195,336384.0
2021-09-21 15:40:00,26.98,27.06,26.94,26.97,232851.0,24.9287,25.0026,24.8918,24.9195,232851.0
2021-09-21 15:50:00,26.98,27.0,26.91,26.93,919419.0,24.9287,24.9472,24.864,24.8825,919419.0
2021-09-22 09:30:00,27.51,27.67,27.46,27.57,465009.0,25.4184,25.5663,25.3722,25.4739,465009.0
2021-09-22 09:40:00,27.57,27.66,27.47,27.63,221211.0,25.4739,25.557,25.3815,25.5293,221211.0
2021-09-22 09:50:00,27.63,27.81,27.63,27.78,199622.0,25.5293,25.6956,25.5293,25.6679,199622.0
2021-09-22 10:00:00,27.78,27.79,27.56,27.57,260260.0,25.6679,25.6771,25.4646,25.4739,260260.0
2021-09-22 10:10:00,27.57,27.64,27.47,27.59,200640.0,25.4739,25.5385,25.3815,25.4923,200640.0
2021-09-22 10:20:00,27.58,27.62,27.32,27.35,231256.0,25.4831,25.5201,25.2429,25.2706,231256.0
2021-09-22 10:30:00,27.34,27.36,27.22,27.3,248844.0,25.2613,25.2798,25.1505,25.2244,248844.0
2021-09-22 10:40:00,27.3,27.44,27.28,27.34,224146.0,25.2244,25.3537,25.2059,25.2613,224146.0
2021-09-22 10:50:00,27.34,27.43,27.31,27.43,137718.0,25.2613,25.3445,25.2336,25.3445,137718.0
2021-09-22 11:00:00,27.43,27.46,27.32,27.37,196848.0,25.3445,25.3722,25.2429,25.2891,196848.0
2021-09-22 11:10:00,27.36,27.41,27.35,27.4,108296.0,25.2798,25.326,25.2706,25.3168,108296.0
2021-09-22 11:20:00,27.4,27.41,27.35,27.39,131023.0,25.3168,25.326,25.2706,25.3075,131023.0
2021-09-22 11:30:00,27.39,27.51,27.35,27.45,379484.0,25.3075,25.4184,25.2706,25.363,379484.0
2021-09-22 11:40:00,27.46,27.51,27.44,27.51,190951.0,25.3722,25.4184,25.3537,25.4184,190951.0
2021-09-22 11:50:00,27.51,27.57,27.45,27.51,232215.0,25.4184,25.4739,25.363,25.4184,232215.0
2021-09-22 12:00:00,27.51,27.54,27.45,27.48,177670.0,25.4184,25.4461,25.363,25.3907,177670.0
2021-09-22 12:10:00,27.47,27.5,27.39,27.42,114706.0,25.3815,25.4092,25.3075,25.3353,114706.0
2021-09-22 12:20:00,27.42,27.5,27.41,27.48,94369.0,25.3353,25.4092,25.326,25.3907,94369.0
2021-09-22 12:30:00,27.47,27.53,27.46,27.49,69301.0,25.3815,25.4369,25.3722,25.3999,69301.0
2021-09-22 12:40:00,27.49,27.54,27.46,27.54,145193.0,25.3999,25.4461,25.3722,25.4461,145193.0
2021-09-22 12:50:00,27.54,27.57,27.44,27.46,125362.0,25.4461,25.4739,25.3537,25.3722,125362.0
2021-09-22 13:00:00,27.46,27.48,27.41,27.42,78121.0,25.3722,25.3907,25.326,25.3353,78121.0
2021-09-22 13:10:00,27.43,27.45,27.37,27.38,112039.0,25.3445,25.363,25.2891,25.2983,112039.0
2021-09-22 13:20:00,27.39,27.42,27.35,27.36,114741.0,25.3075,25.3353,25.2706,25.2798,114741.0
2021-09-22 13:30:00,27.36,27.38,27.3,27.32,167956.0,25.2798,25.2983,25.2244,25.2429,167956.0
2021-09-22 13:40:00,27.32,27.33,27.29,27.3,97960.0,25.2429,25.2521,25.2151,25.2244,97960.0
2021-09-22 13:50:00,27.3,27.36,27.26,27.36,127115.0,25.2244,25.2798,25.1874,25.2798,127115.0
2021-09-22 14:00:00,27.35,27.53,27.29,27.45,195246.0,25.2706,25.4369,25.2151,25.363,195246.0
2021-09-22 14:10:00,27.46,27.5,27.39,27.4,129623.0,25.3722,25.4092,25.3075,25.3168,129623.0
2021-09-22 14:20:00,27.4,27.52,27.35,27.5,225959.0,25.3168,25.4277,25.2706,25.4092,225959.0
2021-09-22 14:30:00,27.5,27.54,27.4,27.44,264981.0,25.4092,25.4461,25.3168,25.3537,264981.0
2021-09-22 14:40:00,27.43,27.44,27.28,27.3,218296.0,25.3445,25.3537,25.2059,25.2244,218296.0
2021-09-22 14:50:00,27.29,27.39,27.21,27.37,236673.0,25.2151,25.3075,25.1412,25.2891,236673.0
2021-09-22 15:00:00,27.36,27.41,27.3,27.4,229264.0,25.2798,25.326,25.2244,25.3168,229264.0
2021-09-22 15:10:00,27.39,27.48,27.35,27.48,132291.0,25.3075,25.3907,25.2706,25.3907,132291.0
2021-09-22 15:20:00,27.48,27.48,27.36,27.38,136392.0,25.3907,25.3907,25.2798,25.2983,136392.0
2021-09-22 15:30:00,27.38,27.41,27.32,27.33,195029.0,25.2983,25.326,25.2429,25.2521,195029.0
2021-09-22 15:40:00,27.34,27.34,27.22,27.23,384275.0,25.2613,25.2613,25.1505,25.1597,384275.0
2021-09-22 15:50:00,27.22,27.23,27.12,27.15,749563.0,25.1505,25.1597,25.0581,25.0858,749563.0
2021-09-23 09:30:00,27.32,27.83,27.22,27.81,480127.0,25.2429,25.7141,25.1505,25.6956,480127.0
2021-09-23 09:40:00,27.81,27.97,27.68,27.95,369598.0,25.6956,25.8434,25.5755,25.825,369598.0
2021-09-23 09:50:00,27.95,27.98,27.81,27.97,377907.0,25.825,25.8527,25.6956,25.8434,377907.0
2021-09-23 10:00:00,27.98,28.1,27.97,28.02,233355.0,25.8527,25.9636,25.8434,25.8896,233355.0
2021-09-23 10:10:00,28.04,28.2,28.03,28.12,263468.0,25.9081,26.056,25.8989,25.982,263468.0
2021-09-23 10:20:00,28.12,28.25,28.11,28.24,225879.0,25.982,26.1022,25.9728,26.0929,225879.0
2021-09-23 10:30:00,28.24,28.39,28.23,28.39,287089.0,26.0929,26.2315,26.0837,26.2315,287089.0
2021-09-23 10:40:00,28.39,28.48,28.38,28.48,313583.0,26.2315,26.3147,26.2223,26.3147,313583.0
2021-09-23 10:50:00,28.48,28.52,28.42,28.51,246982.0,26.3147,26.3516,26.2592,26.3424,246982.0
2021-09-23 11:00:00,28.52,28.63,28.49,28.62,197504.0,26.3516,26.4533,26.3239,26.444,197504.0
2021-09-23 11:10:00,28.62,28.72,28.56,28.71,277324.0,26.444,26.5364,26.3886,26.5272,277324.0
2021-09-23 11:20:00,28.7,28.78,28.66,28.74,267255.0,26.5179,26.5919,26.481,26.5549,267255.0
2021-09-23 11:30:00,28.74,28.77,28.66,28.74,253972.0,26.5549,26.5826,26.481,26.5549,253972.0
2021-09-23 11:40:00,28.74,28.89,28.71,28.88,246938.0,26.5549,26.6935,26.5272,26.6843,246938.0
2021-09-23 11:50:00,28.89,28.89,28.8,28.86,241820.0,26.6935,26.6935,26.6103,26.6658,241820.0
2021-09-23 12:00:00,28.86,28.98,28.83,28.96,304770.0,26.6658,26.7767,26.6381,26.7582,304770.0
2021-09-23 12:10:00,28.96,29.04,28.95,29.01,294554.0,26.7582,26.8321,26.7489,26.8044,294554.0
2021-09-23 12:20:00,29.01,29.08,28.96,29.04,236291.0,26.8044,26.8691,26.7582,26.8321,236291.0
2021-09-23 12:30:00,29.04,29.08,28.96,28.98,345451.0,26.8321,26.8691,26.7582,26.7767,345451.0
2021-09-23 12:40:00,28.99,29.02,28.95,29.01,210417.0,26.7859,26.8136,26.7489,26.8044,210417.0
2021-09-23 12:50:00,29.02,29.02,28.92,28.94,107489.0,26.8136,26.8136,26.7212,26.7397,107489.0
2021-09-23 13:00:00,28.93,29.02,28.92,29.01,130942.0,26.7305,26.8136,26.7212,26.8044,130942.0
2021-09-23 13:10:00,29.02,29.04,28.98,29.04,198642.0,26.8136,26.8321,26.7767,26.8321,198642.0
2021-09-23 13:20:00,29.04,29.11,28.96,29.1,318358.0,26.8321,26.8968,26.7582,26.8875,318358.0
2021-09-23 13:30:00,29.1,29.1,29.02,29.05,201002.0,26.8875,26.8875,26.8136,26.8413,201002.0
2021-09-23 13:40:00,29.05,29.1,29.03,29.08,267556.0,26.8413,26.8875,26.8229,26.8691,267556.0
2021-09-23 13:50:00,29.09,29.13,29.04,29.1,291191.0,26.8783,26.9153,26.8321,26.8875,291191.0
2021-09-23 14:00:00,29.1,29.11,29.0,29.01,199438.0,26.8875,26.8968,26.7951,26.8044,199438.0
2021-09-23 14:10:00,29.01,29.02,28.96,29.01,216032.0,26.8044,26.8136,26.7582,26.8044,216032.0
2021-09-23 14:20:00,29.01,29.03,28.97,28.97,163647.0,26.8044,26.8229,26.7674,26.7674,163647.0
2021-09-23 14:30:00,28.97,29.0,28.87,28.87,185591.0,26.7674,26.7951,26.675,26.675,185591.0
2021-09-23 14:40:00,28.88,28.9,28.84,28.88,331316.0,26.6843,26.7027,26.6473,26.6843,331316.0
2021-09-23 14:50:00,28.88,28.96,28.87,28.94,270109.0,26.6843,26.7582,26.675,26.7397,270109.0
2021-09-23 15:00:00,28.94,28.96,28.84,28.86,283493.0,26.7397,26.7582,26.6473,26.6658,283493.0
2021-09-23 15:10:00,28.85,28.9,28.82,28.88,240297.0,26.6565,26.7027,26.6288,26.6843,240297.0
2021-09-23 15:20:00,28.87,28.89,28.85,28.87,143177.0,26.675,26.6935,26.6565,26.675,143177.0
2021-09-23 15:30:00,28.87,28.95,28.85,28.94,309512.0,26.675,26.7489,26.6565,26.7397,309512.0
2021-09-23 15:40:00,28.93,29.02,28.9,28.97,590217.0,26.7305,26.8136,26.7027,26.7674,590217.0
2021-09-23 15:50:00,28.96,28.97,28.84,28.88,1484645.0,26.7582,26.7674,26.6473,26.6843,1484645.0
2021-09-24 09:30:00,28.71,28.91,28.57,28.8,474893.0,26.5272,26.712,26.3978,26.6103,474893.0
2021-09-24 09:40:00,28.8,28.95,28.62,28.63,251204.0,26.6103,26.7489,26.444,26.4533,251204.0
2021-09-24 09:50:00,28.63,29.07,28.62,29.05,254932.0,26.4533,26.8598,26.444,26.8413,254932.0
2021-09-24 10:00:00,29.05,29.23,28.98,29.21,240325.0,26.8413,27.0076,26.7767,26.9892,240325.0
2021-09-24 10:10:00,29.21,29.24,29.09,29.15,168474.0,26.9892,27.0169,26.8783,26.9337,168474.0
2021-09-24 10:20:00,29.16,29.37,29.14,29.34,230082.0,26.943,27.137,26.9245,27.1093,230082.0
2021-09-24 10:30:00,29.35,29.35,29.24,29.27,288058.0,27.1185,27.1185,27.0169,27.0446,288058.0
2021-09-24 10:40:00,29.28,29.3,29.17,29.24,130238.0,27.0538,27.0723,26.9522,27.0169,130238.0
2021-09-24 10:50:00,29.23,29.25,29.13,29.21,193870.0,27.0076,27.0261,26.9153,26.9892,193870.0
2021-09-24 11:00:00,29.21,29.22,29.02,29.11,189248.0,26.9892,26.9984,26.8136,26.8968,189248.0
2021-09-24 11:10:00,29.1,29.14,29.04,29.08,94100.0,26.8875,26.9245,26.8321,26.8691,94100.0
2021-09-24 11:20:00,29.07,29.09,28.98,29.03,132069.0,26.8598,26.8783,26.7767,26.8229,132069.0
2021-09-24 11:30:00,29.03,29.07,28.96,28.99,397015.0,26.8229,26.8598,26.7582,26.7859,397015.0
2021-09-24 11:40:00,29.0,29.0,28.93,28.98,180948.0,26.7951,26.7951,26.7305,26.7767,180948.0
2021-09-24 11:50:00,28.98,29.08,28.98,29.05,144317.0,26.7767,26.8691,26.7767,26.8413,144317.0
2021-09-24 12:00:00,29.05,29.09,29.02,29.08,103923.0,26.8413,26.8783,26.8136,26.8691,103923.0
2021-09-24 12:10:00,29.09,29.14,29.08,29.14,100347.0,26.8783,26.9245,26.8691,26.9245,100347.0
2021-09-24 12:20:00,29.14,29.15,29.04,29.09,83089.0,26.9245,26.9337,26.8321,26.8783,83089.0
2021-09-24 12:30:00,29.09,29.12,29.07,29.08,67315.0,26.8783,26.906,26.8598,26.8691,67315.0
2021-09-24 12:40:00,29.08,29.13,29.07,29.08,61357.0,26.8691,26.9153,26.8598,26.8691,61357.0
2021-09-24 12:50:00,29.09,29.12,29.05,29.08,77529.0,26.8783,26.906,26.8413,26.8691,77529.0
2021-09-24 13:00:00,29.08,29.16,29.06,29.07,84581.0,26.8691,26.943,26.8506,26.8598,84581.0
2021-09-24 13:10:00,29.07,29.13,29.06,29.12,84286.0,26.8598,26.9153,26.8506,26.906,84286.0
2021-09-24 13:20:00,29.12,29.14,29.1,29.13,75011.0,26.906,26.9245,26.8875,26.9153,75011.0
2021-09-24 13:30:00,29.13,29.14,29.06,29.07,66302.0,26.9153,26.9245,26.8506,26.8598,66302.0
2021-09-24 13:40:00,29.07,29.07,29.03,29.05,54572.0,26.8598,26.8598,26.8229,26.8413,54572.0
2021-09-24 13:50:00,29.06,29.07,28.95,28.97,81971.0,26.8506,26.8598,26.7489,26.7674,81971.0
2021-09-24 14:00:00,28.96,29.02,28.96,29.0,73122.0,26.7582,26.8136,26.7582,26.7951,73122.0
2021-09-24 14:10:00,28.99,29.03,28.98,29.03,65110.0,26.7859,26.8229,26.7767,26.8229,65110.0
2021-09-24 14:20:00,29.03,29.04,28.99,29.02,54210.0,26.8229,26.8321,26.7859,26.8136,54210.0
2021-09-24 14:30:00,29.02,29.04,28.96,28.99,61713.0,26.8136,26.8321,26.7582,26.7859,61713.0
2021-09-24 14:40:00,28.99,29.02,28.96,29.0,81255.0,26.7859,26.8136,26.7582,26.7951,81255.0
2021-09-24 14:50:00,29.0,29.03,28.98,29.02,75581.0,26.7951,26.8229,26.7767,26.8136,75581.0
2021-09-24 15:00:00,29.03,29.05,28.97,28.99,98192.0,26.8229,26.8413,26.7674,26.7859,98192.0
2021-09-24 15:10:00,28.99,29.03,28.96,28.97,104898.0,26.7859,26.8229,26.7582,26.7674,104898.0
2021-09-24 15:20:00,28.96,29.02,28.94,28.98,121187.0,26.7582,26.8136,26.7397,26.7767,121187.0
2021-09-24 15:30:00,28.98,29.02,28.95,29.0,190899.0,26.7767,26.8136,26.7489,26.7951,190899.0
2021-09-24 15:40:00,29.0,29.08,28.98,29.05,161754.0,26.7951,26.8691,26.7767,26.8413,161754.0
2021-09-24 15:50:00,29.04,29.07,28.99,29.01,535555.0,26.8321,26.8598,26.7859,26.8044,535555.0
2021-09-27 09:30:00,29.8,30.2,29.76,30.19,991690.0,27.5343,27.9039,27.4974,27.8947,991690.0
2021-09-27 09:40:00,30.2,30.55,30.15,30.47,719185.0,27.9039,28.2273,27.8577,28.1534,719185.0
2021-09-27 09:50:00,30.49,30.59,30.34,30.56,469265.0,28.1719,28.2642,28.0333,28.2365,469265.0
2021-09-27 10:00:00,30.56,30.64,30.35,30.35,501689.0,28.2365,28.3104,28.0425,28.0425,501689.0
2021-09-27 10:10:00,30.36,30.46,30.15,30.32,385452.0,28.0517,28.1441,27.8577,28.0148,385452.0
2021-09-27 10:20:00,30.34,30.48,30.28,30.45,351056.0,28.0333,28.1626,27.9778,28.1349,351056.0
2021-09-27 10:30:00,30.45,30.5,30.27,30.27,397477.0,28.1349,28.1811,27.9686,27.9686,397477.0
2021-09-27 10:40:00,30.28,30.31,30.2,30.27,622887.0,27.9778,28.0055,27.9039,27.9686,622887.0
2021-09-27 10:50:00,30.26,30.38,30.22,30.29,278566.0,27.9593,28.0702,27.9224,27.9871,278566.0
2021-09-27 11:00:00,30.29,30.35,30.18,30.35,327265.0,27.9871,28.0425,27.8854,28.0425,327265.0
2021-09-27 11:10:00,30.35,30.38,30.29,30.36,194729.0,28.0425,28.0702,27.9871,28.0517,194729.0
2021-09-27 11:20:00,30.36,30.46,30.36,30.42,259009.0,28.0517,28.1441,28.0517,28.1072,259009.0
2021-09-27 11:30:00,30.42,30.53,30.4,30.42,213864.0,28.1072,28.2088,28.0887,28.1072,213864.0
2021-09-27 11:40:00,30.42,30.49,30.38,30.48,152107.0,28.1072,28.1719,28.0702,28.1626,152107.0
2021-09-27 11:50:00,30.47,30.52,30.45,30.47,114422.0,28.1534,28.1996,28.1349,28.1534,114422.0
2021-09-27 12:00:00,30.47,30.49,30.4,30.48,172273.0,28.1534,28.1719,28.0887,28.1626,172273.0
2021-09-27 12:10:00,30.48,30.49,30.4,30.42,209851.0,28.1626,28.1719,28.0887,28.1072,209851.0
2021-09-27 12:20:00,30.41,30.47,30.38,30.44,294480.0,28.0979,28.1534,28.0702,28.1257,294480.0
2021-09-27 12:30:00,30.44,30.49,30.38,30.43,255359.0,28.1257,28.1719,28.0702,28.1164,255359.0
2021-09-27 12:40:00,30.43,30.43,30.29,30.33,335998.0,28.1164,28.1164,27.9871,28.024,335998.0
2021-09-27 12:50:00,30.32,30.39,30.3,30.32,307308.0,28.0148,28.0795,27.9963,28.0148,307308.0
2021-09-27 13:00:00,30.31,30.36,30.27,30.27,213629.0,28.0055,28.0517,27.9686,27.9686,213629.0
2021-09-27 13:10:00,30.27,30.32,30.19,30.31,219361.0,27.9686,28.0148,27.8947,28.0055,219361.0
2021-09-27 13:20:00,30.3,30.31,30.24,30.26,66566.0,27.9963,28.0055,27.9409,27.9593,66566.0
2021-09-27 13:30:00,30.26,30.26,30.17,30.24,274444.0,27.9593,27.9593,27.8762,27.9409,274444.0
2021-09-27 13:40:00,30.23,30.26,30.21,30.25,112047.0,27.9316,27.9593,27.9131,27.9501,112047.0
2021-09-27 13:50:00,30.26,30.33,30.25,30.33,155372.0,27.9593,28.024,27.9501,28.024,155372.0
2021-09-27 14:00:00,30.33,30.37,30.31,30.33,211336.0,28.024,28.061,28.0055,28.024,211336.0
2021-09-27 14:10:00,30.34,30.35,30.26,30.3,101210.0,28.0333,28.0425,27.9593,27.9963,101210.0
2021-09-27 14:20:00,30.3,30.33,30.28,30.29,70732.0,27.9963,28.024,27.9778,27.9871,70732.0
2021-09-27 14:30:00,30.3,30.3,30.23,30.25,71387.0,27.9963,27.9963,27.9316,27.9501,71387.0
2021-09-27 14:40:00,30.24,30.26,30.19,30.21,160431.0,27.9409,27.9593,27.8947,27.9131,160431.0
2021-09-27 14:50:00,30.21,30.29,30.2,30.25,140314.0,27.9131,27.9871,27.9039,27.9501,140314.0
2021-09-27 15:00:00,30.25,30.28,30.2,30.27,155993.0,27.9501,27.9778,27.9039,27.9686,155993.0
2021-09-27 15:10:00,30.27,30.33,30.24,30.31,179382.0,27.9686,28.024,27.9409,28.0055,179382.0
2021-09-27 15:20:00,30.31,30.33,30.26,30.29,165963.0,28.0055,28.024,27.9593,27.9871,165963.0
2021-09-27 15:30:00,30.3,30.38,30.28,30.35,297113.0,27.9963,28.0702,27.9778,28.0425,297113.0
2021-09-27 15:40:00,30.35,30.35,30.18,30.2,305654.0,28.0425,28.0425,27.8854,27.9039,305654.0
2021-09-27 15:50:00,30.2,30.23,30.16,30.2,708433.0,27.9039,27.9316,27.8669,27.9039,708433.0
2021-09-28 09:30:00,30.81,31.49,30.66,31.46,1240468.0,28.4675,29.0958,28.3289,29.0681,1240468.0
2021-09-28 09:40:00,31.46,31.58,31.27,31.45,1004465.0,29.0681,29.179,28.8925,29.0589,1004465.0
2021-09-28 09:50:00,31.45,31.47,31.01,31.05,915306.0,29.0589,29.0773,28.6523,28.6893,915306.0
2021-09-28 10:00:00,31.05,31.13,30.76,30.84,758237.0,28.6893,28.7632,28.4213,28.4952,758237.0
2021-09-28 10:10:00,30.84,31.1,30.8,30.96,636773.0,28.4952,28.7355,28.4583,28.6061,636773.0
2021-09-28 10:20:00,30.95,30.96,30.76,30.89,634298.0,28.5969,28.6061,28.4213,28.5414,634298.0
2021-09-28 10:30:00,30.89,31.27,30.88,31.26,732471.0,28.5414,28.8925,28.5322,28.8833,732471.0
2021-09-28 10:40:00,31.25,31.49,31.25,31.45,482162.0,28.8741,29.0958,28.8741,29.0589,482162.0
2021-09-28 10:50:00,31.44,31.48,31.32,31.43,454433.0,29.0496,29.0866,28.9387,29.0404,454433.0
2021-09-28 11:00:00,31.43,31.48,31.28,31.34,376605.0,29.0404,29.0866,28.9018,28.9572,376605.0
2021-09-28 11:10:00,31.34,31.35,31.03,31.17,407316.0,28.9572,28.9665,28.6708,28.8002,407316.0
2021-09-28 11:20:00,31.16,31.32,31.14,31.26,626765.0,28.7909,28.9387,28.7724,28.8833,626765.0
2021-09-28 11:30:00,31.25,31.28,31.11,31.19,394947.0,28.8741,28.9018,28.7447,28.8186,394947.0
2021-09-28 11:40:00,31.2,31.22,31.09,31.12,384610.0,28.8279,28.8463,28.7262,28.754,384610.0
2021-09-28 11:50:00,31.11,31.17,31.06,31.11,210714.0,28.7447,28.8002,28.6985,28.7447,210714.0
2021-09-28 12:00:00,31.11,31.16,31.07,31.12,169958.0,28.7447,28.7909,28.7078,28.754,169958.0
2021-09-28 12:10:00,31.13,31.24,31.12,31.17,216637.0,28.7632,28.8648,28.754,28.8002,216637.0
2021-09-28 12:20:00,31.16,31.22,31.12,31.21,202455.0,28.7909,28.8463,28.754,28.8371,202455.0
2021-09-28 12:30:00,31.2,31.23,31.16,31.2,208253.0,28.8279,28.8556,28.7909,28.8279,208253.0
2021-09-28 12:40:00,31.19,31.21,31.13,31.13,209554.0,28.8186,28.8371,28.7632,28.7632,209554.0
2021-09-28 12:50:00,31.14,31.24,31.08,31.1,225138.0,28.7724,28.8648,28.717,28.7355,225138.0
2021-09-28 13:00:00,31.1,31.23,31.09,31.21,206611.0,28.7355,28.8556,28.7262,28.8371,206611.0
2021-09-28 13:10:00,31.21,31.37,31.21,31.37,213582.0,28.8371,28.9849,28.8371,28.9849,213582.0
2021-09-28 13:20:00,31.37,31.47,31.36,31.39,221711.0,28.9849,29.0773,28.9757,29.0034,221711.0
2021-09-28 13:30:00,31.39,31.42,31.33,31.34,249689.0,29.0034,29.0311,28.948,28.9572,249689.0
2021-09-28 13:40:00,31.35,31.39,31.21,31.23,186866.0,28.9665,29.0034,28.8371,28.8556,186866.0
2021-09-28 13:50:00,31.24,31.26,31.18,31.21,202091.0,28.8648,28.8833,28.8094,28.8371,202091.0
2021-09-28 14:00:00,31.21,31.25,31.13,31.19,209571.0,28.8371,28.8741,28.7632,28.8186,209571.0
2021-09-28 14:10:00,31.19,31.24,31.07,31.24,210837.0,28.8186,28.8648,28.7078,28.8648,210837.0
2021-09-28 14:20:00,31.24,31.35,31.22,31.34,257913.0,28.8648,28.9665,28.8463,28.9572,257913.0
2021-09-28 14:30:00,31.33,31.35,31.18,31.23,173746.0,28.948,28.9665,28.8094,28.8556,173746.0
2021-09-28 14:40:00,31.23,31.33,31.22,31.29,252382.0,28.8556,28.948,28.8463,28.911,252382.0
2021-09-28 14:50:00,31.29,31.35,31.25,31.28,181925.0,28.911,28.9665,28.8741,28.9018,181925.0
2021-09-28 15:00:00,31.28,31.35,31.23,31.31,234540.0,28.9018,28.9665,28.8556,28.9295,234540.0
2021-09-28 15:10:00,31.3,31.33,31.21,31.21,228132.0,28.9203,28.948,28.8371,28.8371,228132.0
2021-09-28 15:20:00,31.21,31.24,30.92,30.94,384668.0,28.8371,28.8648,28.5692,28.5876,384668.0
2021-09-28 15:30:00,30.93,31.01,30.9,30.94,423473.0,28.5784,28.6523,28.5507,28.5876,423473.0
2021-09-28 15:40:00,30.94,30.99,30.9,30.93,509584.0,28.5876,28.6338,28.5507,28.5784,509584.0
2021-09-28 15:50:00,30.93,30.93,30.79,30.92,1441848.0,28.5784,28.5784,28.449,28.5692,1441848.0
2021-09-29 09:30:00,30.96,30.96,30.33,30.55,596780.0,28.6061,28.6061,28.024,28.2273,596780.0
2021-09-29 09:40:00,30.56,30.78,30.54,30.61,378060.0,28.2365,28.4398,28.218,28.2827,378060.0
2021-09-29 09:50:00,30.61,30.74,30.5,30.69,392489.0,28.2827,28.4028,28.1811,28.3566,392489.0
2021-09-29 10:00:00,30.67,30.7,30.44,30.59,334664.0,28.3382,28.3659,28.1257,28.2642,334664.0
2021-09-29 10:10:00,30.6,30.64,30.53,30.63,231797.0,28.2735,28.3104,28.2088,28.3012,231797.0
2021-09-29 10:20:00,30.62,30.7,30.58,30.62,225288.0,28.292,28.3659,28.255,28.292,225288.0
2021-09-29 10:30:00,30.6,30.6,30.4,30.52,254610.0,28.2735,28.2735,28.0887,28.1996,254610.0
2021-09-29 10:40:00,30.52,30.77,30.52,30.66,494192.0,28.1996,28.4306,28.1996,28.3289,494192.0
2021-09-29 10:50:00,30.67,30.71,30.65,30.68,336312.0,28.3382,28.3751,28.3197,28.3474,336312.0
2021-09-29 11:00:00,30.69,30.76,30.61,30.7,266244.0,28.3566,28.4213,28.2827,28.3659,266244.0
2021-09-29 11:10:00,30.7,30.76,30.68,30.69,163938.0,28.3659,28.4213,28.3474,28.3566,163938.0
2021-09-29 11:20:00,30.7,30.83,30.69,30.8,397470.0,28.3659,28.486,28.3566,28.4583,397470.0
2021-09-29 11:30:00,30.8,30.81,30.71,30.77,241201.0,28.4583,28.4675,28.3751,28.4306,241201.0
2021-09-29 11:40:00,30.76,30.76,30.57,30.6,103857.0,28.4213,28.4213,28.2458,28.2735,103857.0
2021-09-29 11:50:00,30.59,30.65,30.55,30.65,139447.0,28.2642,28.3197,28.2273,28.3197,139447.0
2021-09-29 12:00:00,30.65,30.7,30.59,30.67,198324.0,28.3197,28.3659,28.2642,28.3382,198324.0
2021-09-29 12:10:00,30.67,30.68,30.55,30.57,259956.0,28.3382,28.3474,28.2273,28.2458,259956.0
2021-09-29 12:20:00,30.56,30.56,30.41,30.45,115296.0,28.2365,28.2365,28.0979,28.1349,115296.0
2021-09-29 12:30:00,30.44,30.49,30.42,30.43,228648.0,28.1257,28.1719,28.1072,28.1164,228648.0
2021-09-29 12:40:00,30.43,30.46,30.38,30.39,182335.0,28.1164,28.1441,28.0702,28.0795,182335.0
2021-09-29 12:50:00,30.39,30.48,30.35,30.36,153741.0,28.0795,28.1626,28.0425,28.0517,153741.0
2021-09-29 13:00:00,30.36,30.38,30.28,30.33,222642.0,28.0517,28.0702,27.9778,28.024,222642.0
2021-09-29 13:10:00,30.33,30.41,30.29,30.37,125244.0,28.024,28.0979,27.9871,28.061,125244.0
2021-09-29 13:20:00,30.38,30.41,30.35,30.38,201009.0,28.0702,28.0979,28.0425,28.0702,201009.0
2021-09-29 13:30:00,30.37,30.37,30.25,30.29,132893.0,28.061,28.061,27.9501,27.9871,132893.0
2021-09-29 13:40:00,30.28,30.32,30.23,30.29,135591.0,27.9778,28.0148,27.9316,27.9871,135591.0
2021-09-29 13:50:00,30.29,30.33,30.26,30.26,223695.0,27.9871,28.024,27.9593,27.9593,223695.0
2021-09-29 14:00:00,30.27,30.28,30.21,30.24,221386.0,27.9686,27.9778,27.9131,27.9409,221386.0
2021-09-29 14:10:00,30.25,30.31,30.14,30.3,641324.0,27.9501,28.0055,27.8485,27.9963,641324.0
2021-09-29 14:20:00,30.29,30.32,30.24,30.25,226917.0,27.9871,28.0148,27.9409,27.9501,226917.0
2021-09-29 14:30:00,30.26,30.32,30.24,30.3,208437.0,27.9593,28.0148,27.9409,27.9963,208437.0
2021-09-29 14:40:00,30.3,30.41,30.29,30.4,176971.0,27.9963,28.0979,27.9871,28.0887,176971.0
2021-09-29 14:50:00,30.4,30.45,30.38,30.42,108530.0,28.0887,28.1349,28.0702,28.1072,108530.0
2021-09-29 15:00:00,30.42,30.49,30.38,30.45,191558.0,28.1072,28.1719,28.0702,28.1349,191558.0
2021-09-29 15:10:00,30.45,30.49,30.41,30.47,109100.0,28.1349,28.1719,28.0979,28.1534,109100.0
2021-09-29 15:20:00,30.48,30.5,30.44,30.47,120714.0,28.1626,28.1811,28.1257,28.1534,120714.0
2021-09-29 15:30:00,30.46,30.47,30.34,30.38,496026.0,28.1441,28.1534,28.0333,28.0702,496026.0
2021-09-29 15:40:00,30.38,30.43,30.34,30.4,380137.0,28.0702,28.1164,28.0333,28.0887,380137.0
2021-09-29 15:50:00,30.4,30.41,30.29,30.33,912842.0,28.0887,28.0979,27.9871,28.024,912842.0
2021-09-30 09:30:00,30.27,30.35,29.72,29.83,679602.0,27.9686,28.0425,27.4604,27.562,679602.0
2021-09-30 09:40:00,29.82,29.91,29.67,29.74,573541.0,27.5528,27.6359,27.4142,27.4789,573541.0
2021-09-30 09:50:00,29.73,29.99,29.72,29.8,330609.0,27.4696,27.7099,27.4604,27.5343,330609.0
2021-09-30 10:00:00,29.8,29.86,29.63,29.78,371042.0,27.5343,27.5897,27.3772,27.5158,371042.0
2021-09-30 10:10:00,29.77,29.83,29.72,29.8,200232.0,27.5066,27.562,27.4604,27.5343,200232.0
2021-09-30 10:20:00,29.8,29.87,29.61,29.62,220752.0,27.5343,27.599,27.3588,27.368,220752.0
2021-09-30 10:30:00,29.61,29.77,29.61,29.68,216315.0,27.3588,27.5066,27.3588,27.4234,216315.0
2021-09-30 10:40:00,29.67,29.72,29.63,29.67,214968.0,27.4142,27.4604,27.3772,27.4142,214968.0
2021-09-30 10:50:00,29.67,29.7,29.55,29.57,163986.0,27.4142,27.4419,27.3033,27.3218,163986.0
2021-09-30 11:00:00,29.57,29.92,29.55,29.89,389967.0,27.3218,27.6452,27.3033,27.6175,389967.0
2021-09-30 11:10:00,29.88,30.08,29.83,30.08,337048.0,27.6082,27.793,27.562,27.793,337048.0
2021-09-30 11:20:00,30.08,30.16,30.0,30.13,332637.0,27.793,27.8669,27.7191,27.8392,332637.0
2021-09-30 11:30:00,30.13,30.14,29.82,29.86,216091.0,27.8392,27.8485,27.5528,27.5897,216091.0
2021-09-30 11:40:00,29.86,29.92,29.75,29.79,204599.0,27.5897,27.6452,27.4881,27.5251,204599.0
2021-09-30 11:50:00,29.8,29.87,29.79,29.84,74317.0,27.5343,27.599,27.5251,27.5713,74317.0
2021-09-30 12:00:00,29.83,29.88,29.58,29.58,171284.0,27.562,27.6082,27.331,27.331,171284.0
2021-09-30 12:10:00,29.59,29.63,29.54,29.56,201263.0,27.3403,27.3772,27.2941,27.3126,201263.0
2021-09-30 12:20:00,29.57,29.63,29.52,29.57,195520.0,27.3218,27.3772,27.2756,27.3218,195520.0
2021-09-30 12:30:00,29.58,29.76,29.54,29.74,204315.0,27.331,27.4974,27.2941,27.4789,204315.0
2021-09-30 12:40:00,29.74,29.8,29.67,29.75,114913.0,27.4789,27.5343,27.4142,27.4881,114913.0
2021-09-30 12:50:00,29.75,29.75,29.64,29.67,105143.0,27.4881,27.4881,27.3865,27.4142,105143.0
2021-09-30 13:00:00,29.68,29.83,29.65,29.8,142673.0,27.4234,27.562,27.3957,27.5343,142673.0
2021-09-30 13:10:00,29.8,29.86,29.59,29.66,262820.0,27.5343,27.5897,27.3403,27.405,262820.0
2021-09-30 13:20:00,29.65,29.65,29.41,29.44,256846.0,27.3957,27.3957,27.174,27.2017,256846.0
2021-09-30 13:30:00,29.44,29.57,29.41,29.53,116584.0,27.2017,27.3218,27.174,27.2848,116584.0
2021-09-30 13:40:00,29.52,29.65,29.5,29.65,106234.0,27.2756,27.3957,27.2571,27.3957,106234.0
2021-09-30 13:50:00,29.65,29.71,29.63,29.68,98289.0,27.3957,27.4512,27.3772,27.4234,98289.0
2021-09-30 14:00:00,29.68,29.75,29.65,29.73,121831.0,27.4234,27.4881,27.3957,27.4696,121831.0
2021-09-30 14:10:00,29.73,29.74,29.65,29.66,114513.0,27.4696,27.4789,27.3957,27.405,114513.0
2021-09-30 14:20:00,29.66,29.67,29.61,29.67,63639.0,27.405,27.4142,27.3588,27.4142,63639.0
2021-09-30 14:30:00,29.67,29.81,29.65,29.77,140747.0,27.4142,27.5436,27.3957,27.5066,140747.0
2021-09-30 14:40:00,29.76,29.92,29.76,29.9,236630.0,27.4974,27.6452,27.4974,27.6267,236630.0
2021-09-30 14:50:00,29.89,29.96,29.81,29.81,129438.0,27.6175,27.6821,27.5436,27.5436,129438.0
2021-09-30 15:00:00,29.82,29.89,29.75,29.86,136884.0,27.5528,27.6175,27.4881,27.5897,136884.0
2021-09-30 15:10:00,29.86,29.98,29.85,29.91,140160.0,27.5897,27.7006,27.5805,27.6359,140160.0
2021-09-30 15:20:00,29.91,29.94,29.84,29.84,106472.0,27.6359,27.6637,27.5713,27.5713,106472.0
2021-09-30 15:30:00,29.85,29.9,29.8,29.83,317986.0,27.5805,27.6267,27.5343,27.562,317986.0
2021-09-30 15:40:00,29.84,29.85,29.74,29.8,474255.0,27.5713,27.5805,27.4789,27.5343,474255.0
2021-09-30 15:50:00,29.79,29.79,29.6,29.61,1245445.0,27.5251,27.5251,27.3495,27.3588,1245445.0
2021-10-01 09:30:00,29.84,30.08,29.73,29.89,412929.0,27.5713,27.793,27.4696,27.6175,412929.0
2021-10-01 09:40:00,29.9,30.02,29.73,29.76,247093.0,27.6267,27.7376,27.4696,27.4974,247093.0
2021-10-01 09:50:00,29.74,30.0,29.7,29.85,197372.0,27.4789,27.7191,27.4419,27.5805,197372.0
2021-10-01 10:00:00,29.87,30.27,29.8,30.19,272529.0,27.599,27.9686,27.5343,27.8947,272529.0
2021-10-01 10:10:00,30.19,30.2,29.86,29.94,282508.0,27.8947,27.9039,27.5897,27.6637,282508.0
2021-10-01 10:20:00,29.94,30.0,29.85,29.96,259626.0,27.6637,27.7191,27.5805,27.6821,259626.0
2021-10-01 10:30:00,29.94,29.99,29.77,29.77,259611.0,27.6637,27.7099,27.5066,27.5066,259611.0
2021-10-01 10:40:00,29.78,29.83,29.69,29.78,371164.0,27.5158,27.562,27.4327,27.5158,371164.0
2021-10-01 10:50:00,29.79,29.81,29.67,29.76,189943.0,27.5251,27.5436,27.4142,27.4974,189943.0
2021-10-01 11:00:00,29.77,29.93,29.71,29.72,170333.0,27.5066,27.6544,27.4512,27.4604,170333.0
2021-10-01 11:10:00,29.71,29.79,29.6,29.72,391625.0,27.4512,27.5251,27.3495,27.4604,391625.0
2021-10-01 11:20:00,29.76,29.87,29.71,29.81,103524.0,27.4974,27.599,27.4512,27.5436,103524.0
2021-10-01 11:30:00,29.82,29.94,29.81,29.89,160740.0,27.5528,27.6637,27.5436,27.6175,160740.0
2021-10-01 11:40:00,29.89,30.0,29.88,29.94,150861.0,27.6175,27.7191,27.6082,27.6637,150861.0
2021-10-01 11:50:00,29.94,29.96,29.88,29.89,53050.0,27.6637,27.6821,27.6082,27.6175,53050.0
2021-10-01 12:00:00,29.89,29.98,29.86,29.89,153145.0,27.6175,27.7006,27.5897,27.6175,153145.0
2021-10-01 12:10:00,29.89,29.93,29.85,29.91,78551.0,27.6175,27.6544,27.5805,27.6359,78551.0
2021-10-01 12:20:00,29.92,30.01,29.92,30.0,68836.0,27.6452,27.7283,27.6452,27.7191,68836.0
2021-10-01 12:30:00,30.0,30.07,29.99,30.07,95519.0,27.7191,27.7838,27.7099,27.7838,95519.0
2021-10-01 12:40:00,30.08,30.12,30.06,30.11,115592.0,27.793,27.83,27.7745,27.8207,115592.0
2021-10-01 12:50:00,30.11,30.21,30.09,30.21,241570.0,27.8207,27.9131,27.8023,27.9131,241570.0
2021-10-01 13:00:00,30.2,30.22,30.15,30.21,126574.0,27.9039,27.9224,27.8577,27.9131,126574.0
2021-10-01 13:10:00,30.22,30.26,30.19,30.24,64822.0,27.9224,27.9593,27.8947,27.9409,64822.0
2021-10-01 13:20:00,30.24,30.38,30.23,30.34,114904.0,27.9409,28.0702,27.9316,28.0333,114904.0
2021-10-01 13:30:00,30.34,30.42,30.3,30.41,171132.0,28.0333,28.1072,27.9963,28.0979,171132.0
2021-10-01 13:40:00,30.42,30.56,30.41,30.54,386059.0,28.1072,28.2365,28.0979,28.218,386059.0
2021-10-01 13:50:00,30.53,30.56,30.48,30.49,260813.0,28.2088,28.2365,28.1626,28.1719,260813.0
2021-10-01 14:00:00,30.49,30.63,30.49,30.62,268429.0,28.1719,28.3012,28.1719,28.292,268429.0
2021-10-01 14:10:00,30.62,30.66,30.58,30.63,166913.0,28.292,28.3289,28.255,28.3012,166913.0
2021-10-01 14:20:00,30.63,31.63,30.62,30.73,509041.0,28.3012,29.2252,28.292,28.3936,509041.0
2021-10-01 14:30:00,30.72,30.73,30.58,30.61,202474.0,28.3844,28.3936,28.255,28.2827,202474.0
2021-10-01 14:40:00,30.61,30.62,30.46,30.46,209574.0,28.2827,28.292,28.1441,28.1441,209574.0
2021-10-01 14:50:00,30.47,30.48,30.36,30.45,420114.0,28.1534,28.1626,28.0517,28.1349,420114.0
2021-10-01 15:00:00,30.45,30.52,30.44,30.48,158960.0,28.1349,28.1996,28.1257,28.1626,158960.0
2021-10-01 15:10:00,30.48,30.51,30.44,30.46,163133.0,28.1626,28.1903,28.1257,28.1441,163133.0
2021-10-01 15:20:00,30.46,30.54,30.45,30.49,165869.0,28.1441,28.218,28.1349,28.1719,165869.0
2021-10-01 15:30:00,30.49,30.5,30.39,30.45,228591.0,28.1719,28.1811,28.0795,28.1349,228591.0
2021-10-01 15:40:00,30.46,30.46,30.34,30.35,846498.0,28.1441,28.1441,28.0333,28.0425,846498.0
2021-10-01 15:50:00,30.35,30.39,30.31,30.37,990123.0,28.0425,28.0795,28.0055,28.061,990123.0
2021-10-04 09:30:00,30.93,31.07,30.64,30.89,964723.0,28.5784,28.7078,28.3104,28.5414,964723.0
2021-10-04 09:40:00,30.9,31.2,30.86,31.08,823973.0,28.5507,28.8279,28.5137,28.717,823973.0
2021-10-04 09:50:00,31.07,31.2,30.92,31.14,837043.0,28.7078,28.8279,28.5692,28.7724,837043.0
2021-10-04 10:00:00,31.13,31.15,30.92,31.06,595930.0,28.7632,28.7817,28.5692,28.6985,595930.0
2021-10-04 10:10:00,31.06,31.08,30.76,30.83,288155.0,28.6985,28.717,28.4213,28.486,288155.0
2021-10-04 10:20:00,30.84,30.9,30.79,30.87,324290.0,28.4952,28.5507,28.449,28.523,324290.0
2021-10-04 10:30:00,30.87,30.96,30.66,30.74,302003.0,28.523,28.6061,28.3289,28.4028,302003.0
2021-10-04 10:40:00,30.74,31.06,30.74,31.01,339014.0,28.4028,28.6985,28.4028,28.6523,339014.0
2021-10-04 10:50:00,31.0,31.23,30.86,31.22,365171.0,28.6431,28.8556,28.5137,28.8463,365171.0
2021-10-04 11:00:00,31.21,31.22,31.09,31.19,219944.0,28.8371,28.8463,28.7262,28.8186,219944.0
2021-10-04 11:10:00,31.19,31.37,31.18,31.28,501430.0,28.8186,28.9849,28.8094,28.9018,501430.0
2021-10-04 11:20:00,31.28,31.4,31.17,31.28,343109.0,28.9018,29.0127,28.8002,28.9018,343109.0
2021-10-04 11:30:00,31.28,31.41,31.23,31.24,315797.0,28.9018,29.0219,28.8556,28.8648,315797.0
2021-10-04 11:40:00,31.24,31.3,31.19,31.25,224150.0,28.8648,28.9203,28.8186,28.8741,224150.0
2021-10-04 11:50:00,31.24,31.47,31.21,31.44,350148.0,28.8648,29.0773,28.8371,29.0496,350148.0
2021-10-04 12:00:00,31.44,31.47,31.34,31.4,435743.0,29.0496,29.0773,28.9572,29.0127,435743.0
2021-10-04 12:10:00,31.4,31.41,31.26,31.3,170889.0,29.0127,29.0219,28.8833,28.9203,170889.0
2021-10-04 12:20:00,31.3,31.33,31.25,31.31,159759.0,28.9203,28.948,28.8741,28.9295,159759.0
2021-10-04 12:30:00,31.31,31.35,31.15,31.17,183278.0,28.9295,28.9665,28.7817,28.8002,183278.0
2021-10-04 12:40:00,31.17,31.23,31.08,31.23,142561.0,28.8002,28.8556,28.717,28.8556,142561.0
2021-10-04 12:50:00,31.23,31.29,31.16,31.16,182230.0,28.8556,28.911,28.7909,28.7909,182230.0
2021-10-04 13:00:00,31.16,31.25,31.08,31.23,316410.0,28.7909,28.8741,28.717,28.8556,316410.0
2021-10-04 13:10:00,31.23,31.32,31.22,31.25,213192.0,28.8556,28.9387,28.8463,28.8741,213192.0
2021-10-04 13:20:00,31.26,31.29,31.19,31.2,154346.0,28.8833,28.911,28.8186,28.8279,154346.0
2021-10-04 13:30:00,31.21,31.25,31.13,31.18,117899.0,28.8371,28.8741,28.7632,28.8094,117899.0
2021-10-04 13:40:00,31.18,31.24,31.16,31.23,221019.0,28.8094,28.8648,28.7909,28.8556,221019.0
2021-10-04 13:50:00,31.24,31.25,31.16,31.24,102925.0,28.8648,28.8741,28.7909,28.8648,102925.0
2021-10-04 14:00:00,31.24,31.28,31.13,31.27,273836.0,28.8648,28.9018,28.7632,28.8925,273836.0
2021-10-04 14:10:00,31.26,31.28,31.09,31.18,213049.0,28.8833,28.9018,28.7262,28.8094,213049.0
2021-10-04 14:20:00,31.18,31.23,31.07,31.1,160560.0,28.8094,28.8556,28.7078,28.7355,160560.0
2021-10-04 14:30:00,31.1,31.11,30.96,31.01,221887.0,28.7355,28.7447,28.6061,28.6523,221887.0
2021-10-04 14:40:00,31.01,31.02,30.94,30.98,130135.0,28.6523,28.6616,28.5876,28.6246,130135.0
2021-10-04 14:50:00,30.99,31.01,30.9,30.97,114465.0,28.6338,28.6523,28.5507,28.6154,114465.0
2021-10-04 15:00:00,30.97,31.01,30.93,30.95,154142.0,28.6154,28.6523,28.5784,28.5969,154142.0
2021-10-04 15:10:00,30.95,30.97,30.86,30.91,228392.0,28.5969,28.6154,28.5137,28.5599,228392.0
2021-10-04 15:20:00,30.9,30.98,30.87,30.95,268731.0,28.5507,28.6246,28.523,28.5969,268731.0
2021-10-04 15:30:00,30.95,31.02,30.93,30.93,331493.0,28.5969,28.6616,28.5784,28.5784,331493.0
2021-10-04 15:40:00,30.94,31.03,30.91,30.93,375279.0,28.5876,28.6708,28.5599,28.5784,375279.0
2021-10-04 15:50:00,30.92,30.93,30.77,30.88,1066682.0,28.5692,28.5784,28.4306,28.5322,1066682.0
2021-10-05 09:30:00,31.26,31.5,31.08,31.49,515801.0,28.8833,29.1051,28.717,29.0958,515801.0
2021-10-05 09:40:00,31.49,31.62,31.39,31.53,366274.0,29.0958,29.2159,29.0034,29.1328,366274.0
2021-10-05 09:50:00,31.52,31.69,31.5,31.5,349041.0,29.1235,29.2806,29.1051,29.1051,349041.0
2021-10-05 10:00:00,31.52,31.62,31.37,31.46,355040.0,29.1235,29.2159,28.9849,29.0681,355040.0
2021-10-05 10:10:00,31.46,31.58,31.4,31.41,233437.0,29.0681,29.179,29.0127,29.0219,233437.0
2021-10-05 10:20:00,31.41,31.61,31.41,31.59,202406.0,29.0219,29.2067,29.0219,29.1882,202406.0
2021-10-05 10:30:00,31.59,31.66,31.47,31.51,433807.0,29.1882,29.2529,29.0773,29.1143,433807.0
2021-10-05 10:40:00,31.51,31.57,31.47,31.48,182256.0,29.1143,29.1697,29.0773,29.0866,182256.0
2021-10-05 10:50:00,31.48,31.49,31.32,31.4,307112.0,29.0866,29.0958,28.9387,29.0127,307112.0
2021-10-05 11:00:00,31.4,31.46,31.35,31.39,151493.0,29.0127,29.0681,28.9665,29.0034,151493.0
2021-10-05 11:10:00,31.39,31.45,31.34,31.37,160909.0,29.0034,29.0589,28.9572,28.9849,160909.0
2021-10-05 11:20:00,31.37,31.4,31.3,31.35,98203.0,28.9849,29.0127,28.9203,28.9665,98203.0
2021-10-05 11:30:00,31.34,31.37,31.28,31.29,156374.0,28.9572,28.9849,28.9018,28.911,156374.0
2021-10-05 11:40:00,31.29,31.3,31.16,31.17,187263.0,28.911,28.9203,28.7909,28.8002,187263.0
2021-10-05 11:50:00,31.16,31.28,31.16,31.25,231998.0,28.7909,28.9018,28.7909,28.8741,231998.0
2021-10-05 12:00:00,31.24,31.24,31.07,31.07,275988.0,28.8648,28.8648,28.7078,28.7078,275988.0
2021-10-05 12:10:00,31.06,31.08,30.83,30.83,313992.0,28.6985,28.717,28.486,28.486,313992.0
2021-10-05 12:20:00,30.84,30.85,30.6,30.76,566142.0,28.4952,28.5045,28.2735,28.4213,566142.0
2021-10-05 12:30:00,30.76,30.77,30.65,30.7,146604.0,28.4213,28.4306,28.3197,28.3659,146604.0
2021-10-05 12:40:00,30.7,30.8,30.7,30.8,146545.0,28.3659,28.4583,28.3659,28.4583,146545.0
2021-10-05 12:50:00,30.79,30.9,30.79,30.89,144128.0,28.449,28.5507,28.449,28.5414,144128.0
2021-10-05 13:00:00,30.89,30.89,30.77,30.84,158214.0,28.5414,28.5414,28.4306,28.4952,158214.0
2021-10-05 13:10:00,30.83,30.87,30.76,30.78,182329.0,28.486,28.523,28.4213,28.4398,182329.0
2021-10-05 13:20:00,30.77,30.83,30.77,30.78,68471.0,28.4306,28.486,28.4306,28.4398,68471.0
2021-10-05 13:30:00,30.78,30.78,30.71,30.77,168686.0,28.4398,28.4398,28.3751,28.4306,168686.0
2021-10-05 13:40:00,30.77,30.79,30.72,30.73,87168.0,28.4306,28.449,28.3844,28.3936,87168.0
2021-10-05 13:50:00,30.73,30.76,30.68,30.75,106463.0,28.3936,28.4213,28.3474,28.4121,106463.0
2021-10-05 14:00:00,30.75,30.83,30.73,30.79,212440.0,28.4121,28.486,28.3936,28.449,212440.0
2021-10-05 14:10:00,30.79,30.8,30.67,30.68,163565.0,28.449,28.4583,28.3382,28.3474,163565.0
2021-10-05 14:20:00,30.68,30.68,30.55,30.65,253990.0,28.3474,28.3474,28.2273,28.3197,253990.0
2021-10-05 14:30:00,30.64,30.68,30.61,30.65,198972.0,28.3104,28.3474,28.2827,28.3197,198972.0
2021-10-05 14:40:00,30.65,30.71,30.62,30.68,160404.0,28.3197,28.3751,28.292,28.3474,160404.0
2021-10-05 14:50:00,30.68,30.74,30.67,30.71,258001.0,28.3474,28.4028,28.3382,28.3751,258001.0
2021-10-05 15:00:00,30.71,30.78,30.7,30.75,139041.0,28.3751,28.4398,28.3659,28.4121,139041.0
2021-10-05 15:10:00,30.75,30.77,30.7,30.73,140616.0,28.4121,28.4306,28.3659,28.3936,140616.0
2021-10-05 15:20:00,30.74,30.75,30.63,30.65,235188.0,28.4028,28.4121,28.3012,28.3197,235188.0
2021-10-05 15:30:00,30.65,30.74,30.63,30.73,232382.0,28.3197,28.4028,28.3012,28.3936,232382.0
2021-10-05 15:40:00,30.73,30.77,30.67,30.68,298664.0,28.3936,28.4306,28.3382,28.3474,298664.0
2021-10-05 15:50:00,30.68,30.69,30.58,30.6,858561.0,28.3474,28.3566,28.255,28.2735,858561.0
2021-10-06 09:30:00,30.09,30.54,29.98,30.24,495528.0,27.8023,28.218,27.7006,27.9409,495528.0
2021-10-06 09:40:00,30.25,30.31,29.86,29.93,481600.0,27.9501,28.0055,27.5897,27.6544,481600.0
2021-10-06 09:50:00,29.94,29.94,29.59,29.68,575075.0,27.6637,27.6637,27.3403,27.4234,575075.0
2021-10-06 10:00:00,29.67,29.72,29.48,29.58,312787.0,27.4142,27.4604,27.2386,27.331,312787.0
2021-10-06 10:10:00,29.57,29.77,29.52,29.58,265519.0,27.3218,27.5066,27.2756,27.331,265519.0
2021-10-06 10:20:00,29.56,29.83,29.56,29.76,193786.0,27.3126,27.562,27.3126,27.4974,193786.0
2021-10-06 10:30:00,29.77,29.94,29.66,29.75,259761.0,27.5066,27.6637,27.405,27.4881,259761.0
2021-10-06 10:40:00,29.75,29.78,29.52,29.59,240961.0,27.4881,27.5158,27.2756,27.3403,240961.0
2021-10-06 10:50:00,29.6,29.82,29.56,29.77,182674.0,27.3495,27.5528,27.3126,27.5066,182674.0
2021-10-06 11:00:00,29.78,30.04,29.78,29.94,196887.0,27.5158,27.7561,27.5158,27.6637,196887.0
2021-10-06 11:10:00,29.96,29.96,29.84,29.91,126213.0,27.6821,27.6821,27.5713,27.6359,126213.0
2021-10-06 11:20:00,29.9,29.91,29.79,29.86,184497.0,27.6267,27.6359,27.5251,27.5897,184497.0
2021-10-06 11:30:00,29.87,29.92,29.77,29.92,266888.0,27.599,27.6452,27.5066,27.6452,266888.0
2021-10-06 11:40:00,29.93,29.93,29.78,29.88,98932.0,27.6544,27.6544,27.5158,27.6082,98932.0
2021-10-06 11:50:00,29.88,30.08,29.88,30.05,102432.0,27.6082,27.793,27.6082,27.7653,102432.0
2021-10-06 12:00:00,30.05,30.07,29.88,29.92,190174.0,27.7653,27.7838,27.6082,27.6452,190174.0
2021-10-06 12:10:00,29.93,29.93,29.79,29.84,140728.0,27.6544,27.6544,27.5251,27.5713,140728.0
2021-10-06 12:20:00,29.84,29.88,29.75,29.82,111703.0,27.5713,27.6082,27.4881,27.5528,111703.0
2021-10-06 12:30:00,29.82,29.85,29.78,29.82,106390.0,27.5528,27.5805,27.5158,27.5528,106390.0
2021-10-06 12:40:00,29.83,29.88,29.82,29.84,74857.0,27.562,27.6082,27.5528,27.5713,74857.0
2021-10-06 12:50:00,29.85,29.99,29.85,29.93,106419.0,27.5805,27.7099,27.5805,27.6544,106419.0
2021-10-06 13:00:00,29.94,29.95,29.8,29.82,83201.0,27.6637,27.6729,27.5343,27.5528,83201.0
2021-10-06 13:10:00,29.82,29.87,29.77,29.86,122989.0,27.5528,27.599,27.5066,27.5897,122989.0
2021-10-06 13:20:00,29.86,29.89,29.79,29.89,116909.0,27.5897,27.6175,27.5251,27.6175,116909.0
2021-10-06 13:30:00,29.89,30.05,29.89,30.03,104230.0,27.6175,27.7653,27.6175,27.7468,104230.0
2021-10-06 13:40:00,30.03,30.08,29.99,30.05,98596.0,27.7468,27.793,27.7099,27.7653,98596.0
2021-10-06 13:50:00,30.05,30.08,29.94,30.07,100877.0,27.7653,27.793,27.6637,27.7838,100877.0
2021-10-06 14:00:00,30.07,30.19,30.07,30.19,174694.0,27.7838,27.8947,27.7838,27.8947,174694.0
2021-10-06 14:10:00,30.19,30.23,30.1,30.17,304686.0,27.8947,27.9316,27.8115,27.8762,304686.0
2021-10-06 14:20:00,30.17,30.22,30.12,30.2,113829.0,27.8762,27.9224,27.83,27.9039,113829.0
2021-10-06 14:30:00,30.2,30.21,30.1,30.13,182374.0,27.9039,27.9131,27.8115,27.8392,182374.0
2021-10-06 14:40:00,30.12,30.17,30.09,30.1,141297.0,27.83,27.8762,27.8023,27.8115,141297.0
2021-10-06 14:50:00,30.09,30.12,30.02,30.03,103681.0,27.8023,27.83,27.7376,27.7468,103681.0
2021-10-06 15:00:00,30.03,30.09,30.01,30.05,110098.0,27.7468,27.8023,27.7283,27.7653,110098.0
2021-10-06 15:10:00,30.05,30.07,29.97,30.01,115180.0,27.7653,27.7838,27.6914,27.7283,115180.0
2021-10-06 15:20:00,30.01,30.07,29.96,29.98,161138.0,27.7283,27.7838,27.6821,27.7006,161138.0
2021-10-06 15:30:00,29.98,29.98,29.81,29.88,317460.0,27.7006,27.7006,27.5436,27.6082,317460.0
2021-10-06 15:40:00,29.88,29.95,29.83,29.89,286374.0,27.6082,27.6729,27.562,27.6175,286374.0
2021-10-06 15:50:00,29.9,29.97,29.89,29.96,1184283.0,27.6267,27.6914,27.6175,27.6821,1184283.0
2021-10-07 09:30:00,30.63,31.05,30.55,31.04,1218807.0,28.3012,28.6893,28.2273,28.68,1218807.0
2021-10-07 09:40:00,31.05,31.13,30.95,31.06,737664.0,28.6893,28.7632,28.5969,28.6985,737664.0
2021-10-07 09:50:00,31.07,31.2,30.86,30.91,728152.0,28.7078,28.8279,28.5137,28.5599,728152.0
2021-10-07 10:00:00,30.91,31.02,30.59,30.6,635250.0,28.5599,28.6616,28.2642,28.2735,635250.0
2021-10-07 10:10:00,30.6,30.81,30.6,30.69,313051.0,28.2735,28.4675,28.2735,28.3566,313051.0
2021-10-07 10:20:00,30.69,30.94,30.67,30.88,431890.0,28.3566,28.5876,28.3382,28.5322,431890.0
2021-10-07 10:30:00,30.89,30.89,30.63,30.68,336282.0,28.5414,28.5414,28.3012,28.3474,336282.0
2021-10-07 10:40:00,30.67,30.8,30.66,30.77,262211.0,28.3382,28.4583,28.3289,28.4306,262211.0
2021-10-07 10:50:00,30.77,30.81,30.73,30.8,172039.0,28.4306,28.4675,28.3936,28.4583,172039.0
2021-10-07 11:00:00,30.8,30.91,30.77,30.9,240930.0,28.4583,28.5599,28.4306,28.5507,240930.0
2021-10-07 11:10:00,30.9,30.9,30.8,30.87,206501.0,28.5507,28.5507,28.4583,28.523,206501.0
2021-10-07 11:20:00,30.87,31.05,30.86,31.04,226873.0,28.523,28.6893,28.5137,28.68,226873.0
2021-10-07 11:30:00,31.05,31.1,30.97,31.0,260771.0,28.6893,28.7355,28.6154,28.6431,260771.0
2021-10-07 11:40:00,30.99,31.03,30.91,30.92,182013.0,28.6338,28.6708,28.5599,28.5692,182013.0
2021-10-07 11:50:00,30.92,30.94,30.87,30.94,100324.0,28.5692,28.5876,28.523,28.5876,100324.0
2021-10-07 12:00:00,30.93,31.02,30.9,30.94,369747.0,28.5784,28.6616,28.5507,28.5876,369747.0
2021-10-07 12:10:00,30.93,30.96,30.87,30.95,162328.0,28.5784,28.6061,28.523,28.5969,162328.0
2021-10-07 12:20:00,30.95,30.98,30.92,30.94,157005.0,28.5969,28.6246,28.5692,28.5876,157005.0
2021-10-07 12:30:00,30.94,30.96,30.91,30.93,116433.0,28.5876,28.6061,28.5599,28.5784,116433.0
2021-10-07 12:40:00,30.92,30.97,30.9,30.92,181298.0,28.5692,28.6154,28.5507,28.5692,181298.0
2021-10-07 12:50:00,30.92,30.95,30.84,30.93,175216.0,28.5692,28.5969,28.4952,28.5784,175216.0
2021-10-07 13:00:00,30.94,30.96,30.91,30.95,159722.0,28.5876,28.6061,28.5599,28.5969,159722.0
2021-10-07 13:10:00,30.96,31.01,30.91,31.01,143366.0,28.6061,28.6523,28.5599,28.6523,143366.0
2021-10-07 13:20:00,31.01,31.09,30.98,31.08,135749.0,28.6523,28.7262,28.6246,28.717,135749.0
2021-10-07 13:30:00,31.08,31.13,31.06,31.12,466313.0,28.717,28.7632,28.6985,28.754,466313.0
2021-10-07 13:40:00,31.12,31.16,31.09,31.16,241972.0,28.754,28.7909,28.7262,28.7909,241972.0
2021-10-07 13:50:00,31.15,31.16,31.06,31.07,174807.0,28.7817,28.7909,28.6985,28.7078,174807.0
2021-10-07 14:00:00,31.07,31.1,31.03,31.08,195180.0,28.7078,28.7355,28.6708,28.717,195180.0
2021-10-07 14:10:00,31.07,31.15,31.04,31.09,188774.0,28.7078,28.7817,28.68,28.7262,188774.0
2021-10-07 14:20:00,31.09,31.11,30.98,31.06,193106.0,28.7262,28.7447,28.6246,28.6985,193106.0
2021-10-07 14:30:00,31.06,31.11,31.03,31.07,156905.0,28.6985,28.7447,28.6708,28.7078,156905.0
2021-10-07 14:40:00,31.07,31.09,31.03,31.05,154241.0,28.7078,28.7262,28.6708,28.6893,154241.0
2021-10-07 14:50:00,31.05,31.06,30.99,31.0,130520.0,28.6893,28.6985,28.6338,28.6431,130520.0
2021-10-07 15:00:00,30.99,31.12,30.96,31.12,160322.0,28.6338,28.754,28.6061,28.754,160322.0
2021-10-07 15:10:00,31.12,31.17,31.1,31.13,236913.0,28.754,28.8002,28.7355,28.7632,236913.0
2021-10-07 15:20:00,31.13,31.13,31.02,31.02,257643.0,28.7632,28.7632,28.6616,28.6616,257643.0
2021-10-07 15:30:00,31.02,31.1,30.99,31.01,526321.0,28.6616,28.7355,28.6338,28.6523,526321.0
2021-10-07 15:40:00,31.01,31.01,30.91,31.0,408480.0,28.6523,28.6523,28.5599,28.6431,408480.0
2021-10-07 15:50:00,31.0,31.04,30.94,31.03,1487849.0,28.6431,28.68,28.5876,28.6708,1487849.0
2021-10-08 09:30:00,31.39,31.54,31.11,31.2,641100.0,29.0034,29.142,28.7447,28.8279,641100.0
2021-10-08 09:40:00,31.21,31.39,31.17,31.32,334156.0,28.8371,29.0034,28.8002,28.9387,334156.0
2021-10-08 09:50:00,31.32,31.47,31.18,31.4,296787.0,28.9387,29.0773,28.8094,29.0127,296787.0
2021-10-08 10:00:00,31.4,31.58,31.4,31.52,357539.0,29.0127,29.179,29.0127,29.1235,357539.0
2021-10-08 10:10:00,31.51,31.53,31.43,31.45,293277.0,29.1143,29.1328,29.0404,29.0589,293277.0
2021-10-08 10:20:00,31.44,31.61,31.43,31.6,425809.0,29.0496,29.2067,29.0404,29.1975,425809.0
2021-10-08 10:30:00,31.6,31.86,31.6,31.79,726736.0,29.1975,29.4377,29.1975,29.373,726736.0
2021-10-08 10:40:00,31.78,31.83,31.62,31.69,265915.0,29.3638,29.41,29.2159,29.2806,265915.0
2021-10-08 10:50:00,31.7,31.79,31.67,31.73,208902.0,29.2899,29.373,29.2621,29.3176,208902.0
2021-10-08 11:00:00,31.73,31.93,31.72,31.91,449708.0,29.3176,29.5024,29.3083,29.4839,449708.0
2021-10-08 11:10:00,31.92,31.96,31.86,31.9,262218.0,29.4931,29.5301,29.4377,29.4746,262218.0
2021-10-08 11:20:00,31.9,31.91,31.83,31.86,203863.0,29.4746,29.4839,29.41,29.4377,203863.0
2021-10-08 11:30:00,31.86,31.86,31.71,31.78,251764.0,29.4377,29.4377,29.2991,29.3638,251764.0
2021-10-08 11:40:00,31.78,31.83,31.76,31.78,189071.0,29.3638,29.41,29.3453,29.3638,189071.0
2021-10-08 11:50:00,31.78,31.86,31.75,31.76,138081.0,29.3638,29.4377,29.3361,29.3453,138081.0
2021-10-08 12:00:00,31.76,31.76,31.71,31.73,110294.0,29.3453,29.3453,29.2991,29.3176,110294.0
2021-10-08 12:10:00,31.73,31.75,31.62,31.63,124987.0,29.3176,29.3361,29.2159,29.2252,124987.0
2021-10-08 12:20:00,31.63,31.65,31.59,31.61,122422.0,29.2252,29.2437,29.1882,29.2067,122422.0
2021-10-08 12:30:00,31.61,31.66,31.56,31.62,101612.0,29.2067,29.2529,29.1605,29.2159,101612.0
2021-10-08 12:40:00,31.62,31.73,31.6,31.69,157085.0,29.2159,29.3176,29.1975,29.2806,157085.0
2021-10-08 12:50:00,31.69,31.77,31.69,31.74,95202.0,29.2806,29.3545,29.2806,29.3268,95202.0
2021-10-08 13:00:00,31.74,31.79,31.7,31.71,113279.0,29.3268,29.373,29.2899,29.2991,113279.0
2021-10-08 13:10:00,31.71,31.75,31.61,31.62,84908.0,29.2991,29.3361,29.2067,29.2159,84908.0
2021-10-08 13:20:00,31.61,31.65,31.57,31.58,68331.0,29.2067,29.2437,29.1697,29.179,68331.0
2021-10-08 13:30:00,31.57,31.62,31.54,31.6,96651.0,29.1697,29.2159,29.142,29.1975,96651.0
2021-10-08 13:40:00,31.6,31.62,31.56,31.6,92437.0,29.1975,29.2159,29.1605,29.1975,92437.0
2021-10-08 13:50:00,31.6,31.68,31.58,31.65,102756.0,29.1975,29.2714,29.179,29.2437,102756.0
2021-10-08 14:00:00,31.66,31.69,31.65,31.67,66917.0,29.2529,29.2806,29.2437,29.2621,66917.0
2021-10-08 14:10:00,31.67,31.74,31.65,31.73,187054.0,29.2621,29.3268,29.2437,29.3176,187054.0
2021-10-08 14:20:00,31.73,31.75,31.68,31.7,104591.0,29.3176,29.3361,29.2714,29.2899,104591.0
2021-10-08 14:30:00,31.7,31.72,31.64,31.66,140441.0,29.2899,29.3083,29.2344,29.2529,140441.0
2021-10-08 14:40:00,31.66,31.67,31.61,31.65,125471.0,29.2529,29.2621,29.2067,29.2437,125471.0
2021-10-08 14:50:00,31.64,31.67,31.62,31.64,135380.0,29.2344,29.2621,29.2159,29.2344,135380.0
2021-10-08 15:00:00,31.64,31.68,31.63,31.68,147743.0,29.2344,29.2714,29.2252,29.2714,147743.0
2021-10-08 15:10:00,31.67,31.74,31.66,31.74,213302.0,29.2621,29.3268,29.2529,29.3268,213302.0
2021-10-08 15:20:00,31.73,31.82,31.71,31.82,220529.0,29.3176,29.4007,29.2991,29.4007,220529.0
2021-10-08 15:30:00,31.81,31.83,31.76,31.78,256521.0,29.3915,29.41,29.3453,29.3638,256521.0
2021-10-08 15:40:00,31.79,31.8,31.72,31.74,324782.0,29.373,29.3823,29.3083,29.3268,324782.0
2021-10-08 15:50:00,31.73,31.76,31.65,31.66,1250337.0,29.3176,29.3453,29.2437,29.2529,1250337.0
2021-10-11 09:30:00,32.29,32.49,32.05,32.12,963328.0,29.835,30.0198,29.6132,29.6779,963328.0
2021-10-11 09:40:00,32.12,32.39,32.09,32.32,470376.0,29.6779,29.9274,29.6502,29.8627,470376.0
2021-10-11 09:50:00,32.32,32.58,32.31,32.53,569000.0,29.8627,30.1029,29.8535,30.0568,569000.0
2021-10-11 10:00:00,32.53,32.77,32.49,32.73,561071.0,30.0568,30.2785,30.0198,30.2415,561071.0
2021-10-11 10:10:00,32.73,32.86,32.65,32.84,426401.0,30.2415,30.3617,30.1676,30.3432,426401.0
2021-10-11 10:20:00,32.83,32.96,32.8,32.94,370176.0,30.3339,30.4541,30.3062,30.4356,370176.0
2021-10-11 10:30:00,32.94,33.1,32.83,33.09,680578.0,30.4356,30.5834,30.3339,30.5742,680578.0
2021-10-11 10:40:00,33.09,33.24,33.01,33.17,591373.0,30.5742,30.7128,30.5003,30.6481,591373.0
2021-10-11 10:50:00,33.17,33.22,33.04,33.07,439090.0,30.6481,30.6943,30.528,30.5557,439090.0
2021-10-11 11:00:00,33.05,33.09,32.95,33.05,227391.0,30.5372,30.5742,30.4448,30.5372,227391.0
2021-10-11 11:10:00,33.05,33.09,32.93,32.94,204077.0,30.5372,30.5742,30.4263,30.4356,204077.0
2021-10-11 11:20:00,32.94,32.94,32.83,32.88,213934.0,30.4356,30.4356,30.3339,30.3801,213934.0
2021-10-11 11:30:00,32.87,32.87,32.77,32.8,155922.0,30.3709,30.3709,30.2785,30.3062,155922.0
2021-10-11 11:40:00,32.79,32.86,32.77,32.8,130874.0,30.297,30.3617,30.2785,30.3062,130874.0
2021-10-11 11:50:00,32.81,32.88,32.8,32.86,102034.0,30.3155,30.3801,30.3062,30.3617,102034.0
2021-10-11 12:00:00,32.86,32.86,32.76,32.8,223691.0,30.3617,30.3617,30.2693,30.3062,223691.0
2021-10-11 12:10:00,32.81,32.82,32.65,32.66,238380.0,30.3155,30.3247,30.1676,30.1769,238380.0
2021-10-11 12:20:00,32.65,32.81,32.65,32.77,157701.0,30.1676,30.3155,30.1676,30.2785,157701.0
2021-10-11 12:30:00,32.77,32.79,32.64,32.66,144644.0,30.2785,30.297,30.1584,30.1769,144644.0
2021-10-11 12:40:00,32.66,32.86,32.57,32.77,1194914.0,30.1769,30.3617,30.0937,30.2785,1194914.0
2021-10-11 12:50:00,32.77,32.81,32.68,32.7,1056832.0,30.2785,30.3155,30.1953,30.2138,1056832.0
2021-10-11 13:00:00,32.7,32.71,32.56,32.62,291285.0,30.2138,30.2231,30.0845,30.1399,291285.0
2021-10-11 13:10:00,32.62,32.73,32.58,32.6,311685.0,30.1399,30.2415,30.1029,30.1214,311685.0
2021-10-11 13:20:00,32.59,32.61,32.38,32.42,201662.0,30.1122,30.1307,29.9182,29.9551,201662.0
2021-10-11 13:30:00,32.43,32.52,32.42,32.45,146073.0,29.9644,30.0475,29.9551,29.9828,146073.0
2021-10-11 13:40:00,32.45,32.49,32.37,32.42,129321.0,29.9828,30.0198,29.9089,29.9551,129321.0
2021-10-11 13:50:00,32.43,32.55,32.42,32.52,220759.0,29.9644,30.0752,29.9551,30.0475,220759.0
2021-10-11 14:00:00,32.53,32.6,32.49,32.55,354657.0,30.0568,30.1214,30.0198,30.0752,354657.0
2021-10-11 14:10:00,32.56,32.63,32.55,32.56,262830.0,30.0845,30.1491,30.0752,30.0845,262830.0
2021-10-11 14:20:00,32.56,32.57,32.45,32.5,169600.0,30.0845,30.0937,29.9828,30.029,169600.0
2021-10-11 14:30:00,32.49,32.54,32.42,32.44,137167.0,30.0198,30.066,29.9551,29.9736,137167.0
2021-10-11 14:40:00,32.44,32.55,32.4,32.54,177262.0,29.9736,30.0752,29.9366,30.066,177262.0
2021-10-11 14:50:00,32.53,32.58,32.48,32.57,108747.0,30.0568,30.1029,30.0106,30.0937,108747.0
2021-10-11 15:00:00,32.56,32.59,32.53,32.56,139360.0,30.0845,30.1122,30.0568,30.0845,139360.0
2021-10-11 15:10:00,32.56,32.64,32.53,32.57,218947.0,30.0845,30.1584,30.0568,30.0937,218947.0
2021-10-11 15:20:00,32.57,32.82,32.56,32.72,415083.0,30.0937,30.3247,30.0845,30.2323,415083.0
2021-10-11 15:30:00,32.72,32.76,32.6,32.61,390659.0,30.2323,30.2693,30.1214,30.1307,390659.0
2021-10-11 15:40:00,32.62,32.62,32.42,32.44,525919.0,30.1399,30.1399,29.9551,29.9736,525919.0
2021-10-11 15:50:00,32.44,32.47,32.4,32.46,891399.0,29.9736,30.0013,29.9366,29.9921,891399.0
2021-10-12 09:30:00,32.47,32.67,32.22,32.53,1000168.0,30.0013,30.1861,29.7703,30.0568,1000168.0
2021-10-12 09:40:00,32.53,33.01,32.48,32.98,571572.0,30.0568,30.5003,30.0106,30.4725,571572.0
2021-10-12 09:50:00,32.98,33.24,32.96,33.12,513670.0,30.4725,30.7128,30.4541,30.6019,513670.0
2021-10-12 10:00:00,33.12,33.23,33.0,33.19,425119.0,30.6019,30.7035,30.491,30.6666,425119.0
2021-10-12 10:10:00,33.19,33.35,33.01,33.08,509827.0,30.6666,30.8144,30.5003,30.5649,509827.0
2021-10-12 10:20:00,33.09,33.39,33.04,33.35,497540.0,30.5742,30.8514,30.528,30.8144,497540.0
2021-10-12 10:30:00,33.35,33.36,33.18,33.29,438917.0,30.8144,30.8236,30.6573,30.759,438917.0
2021-10-12 10:40:00,33.3,33.44,33.28,33.41,681255.0,30.7682,30.8976,30.7497,30.8698,681255.0
2021-10-12 10:50:00,33.41,33.43,33.15,33.17,496952.0,30.8698,30.8883,30.6296,30.6481,496952.0
2021-10-12 11:00:00,33.17,33.29,33.12,33.19,323930.0,30.6481,30.759,30.6019,30.6666,323930.0
2021-10-12 11:10:00,33.2,33.21,33.08,33.21,273405.0,30.6758,30.685,30.5649,30.685,273405.0
2021-10-12 11:20:00,33.2,33.26,33.16,33.25,375490.0,30.6758,30.7312,30.6389,30.722,375490.0
2021-10-12 11:30:00,33.24,33.3,33.14,33.23,516226.0,30.7128,30.7682,30.6204,30.7035,516226.0
2021-10-12 11:40:00,33.23,33.35,33.21,33.34,335892.0,30.7035,30.8144,30.685,30.8052,335892.0
2021-10-12 11:50:00,33.35,33.4,33.32,33.38,495203.0,30.8144,30.8606,30.7867,30.8421,495203.0
2021-10-12 12:00:00,33.39,33.46,33.33,33.33,388978.0,30.8514,30.916,30.7959,30.7959,388978.0
2021-10-12 12:10:00,33.33,33.34,33.1,33.12,165780.0,30.7959,30.8052,30.5834,30.6019,165780.0
2021-10-12 12:20:00,33.12,33.19,33.1,33.18,316592.0,30.6019,30.6666,30.5834,30.6573,316592.0
2021-10-12 12:30:00,33.18,33.21,32.98,33.05,302106.0,30.6573,30.685,30.4725,30.5372,302106.0
2021-10-12 12:40:00,33.05,33.05,32.85,32.88,281986.0,30.5372,30.5372,30.3524,30.3801,281986.0
2021-10-12 12:50:00,32.89,32.96,32.84,32.95,357203.0,30.3894,30.4541,30.3432,30.4448,357203.0
2021-10-12 13:00:00,32.95,32.98,32.88,32.95,266462.0,30.4448,30.4725,30.3801,30.4448,266462.0
2021-10-12 13:10:00,32.95,33.01,32.94,32.95,227460.0,30.4448,30.5003,30.4356,30.4448,227460.0
2021-10-12 13:20:00,32.95,32.97,32.9,32.95,192238.0,30.4448,30.4633,30.3986,30.4448,192238.0
2021-10-12 13:30:00,32.95,33.04,32.91,33.03,304925.0,30.4448,30.528,30.4079,30.5187,304925.0
2021-10-12 13:40:00,33.03,33.08,32.99,33.01,302924.0,30.5187,30.5649,30.4818,30.5003,302924.0
2021-10-12 13:50:00,33.01,33.04,32.94,32.99,246840.0,30.5003,30.528,30.4356,30.4818,246840.0
2021-10-12 14:00:00,32.99,33.06,32.97,33.03,161246.0,30.4818,30.5465,30.4633,30.5187,161246.0
2021-10-12 14:10:00,33.04,33.17,33.02,33.13,310214.0,30.528,30.6481,30.5095,30.6111,310214.0
2021-10-12 14:20:00,33.14,33.17,33.12,33.12,191857.0,30.6204,30.6481,30.6019,30.6019,191857.0
2021-10-12 14:30:00,33.12,33.2,33.11,33.16,259642.0,30.6019,30.6758,30.5927,30.6389,259642.0
2021-10-12 14:40:00,33.16,33.2,33.12,33.19,208567.0,30.6389,30.6758,30.6019,30.6666,208567.0
2021-10-12 14:50:00,33.19,33.26,33.16,33.17,360627.0,30.6666,30.7312,30.6389,30.6481,360627.0
2021-10-12 15:00:00,33.17,33.2,33.06,33.1,213877.0,30.6481,30.6758,30.5465,30.5834,213877.0
2021-10-12 15:10:00,33.1,33.18,33.01,33.07,234237.0,30.5834,30.6573,30.5003,30.5557,234237.0
2021-10-12 15:20:00,33.08,33.08,32.97,33.03,241885.0,30.5649,30.5649,30.4633,30.5187,241885.0
2021-10-12 15:30:00,33.03,33.04,32.95,32.97,407344.0,30.5187,30.528,30.4448,30.4633,407344.0
2021-10-12 15:40:00,32.97,32.97,32.79,32.82,450549.0,30.4633,30.4633,30.297,30.3247,450549.0
2021-10-12 15:50:00,32.81,32.94,32.77,32.88,1018274.0,30.3155,30.4356,30.2785,30.3801,1018274.0
2021-10-13 09:30:00,32.46,32.62,32.27,32.38,636555.0,29.9921,30.1399,29.8165,29.9182,636555.0
2021-10-13 09:40:00,32.38,32.45,32.19,32.2,386235.0,29.9182,29.9828,29.7426,29.7518,386235.0
2021-10-13 09:50:00,32.2,32.3,32.14,32.28,283090.0,29.7518,29.8442,29.6964,29.8258,283090.0
2021-10-13 10:00:00,32.28,32.28,32.07,32.08,309614.0,29.8258,29.8258,29.6317,29.641,309614.0
2021-10-13 10:10:00,32.09,32.1,31.89,32.09,425708.0,29.6502,29.6594,29.4654,29.6502,425708.0
2021-10-13 10:20:00,32.09,32.27,32.01,32.19,200363.0,29.6502,29.8165,29.5763,29.7426,200363.0
2021-10-13 10:30:00,32.19,32.27,32.13,32.19,299005.0,29.7426,29.8165,29.6872,29.7426,299005.0
2021-10-13 10:40:00,32.19,32.34,32.17,32.32,215812.0,29.7426,29.8812,29.7241,29.8627,215812.0
2021-10-13 10:50:00,32.33,32.39,32.28,32.38,158576.0,29.872,29.9274,29.8258,29.9182,158576.0
2021-10-13 11:00:00,32.38,32.48,32.37,32.44,235676.0,29.9182,30.0106,29.9089,29.9736,235676.0
2021-10-13 11:10:00,32.43,32.44,32.34,32.34,182170.0,29.9644,29.9736,29.8812,29.8812,182170.0
2021-10-13 11:20:00,32.35,32.48,32.29,32.44,561469.0,29.8904,30.0106,29.835,29.9736,561469.0
2021-10-13 11:30:00,32.44,32.46,32.33,32.41,173975.0,29.9736,29.9921,29.872,29.9459,173975.0
2021-10-13 11:40:00,32.41,32.6,32.4,32.54,388997.0,29.9459,30.1214,29.9366,30.066,388997.0
2021-10-13 11:50:00,32.53,32.57,32.41,32.41,118302.0,30.0568,30.0937,29.9459,29.9459,118302.0
2021-10-13 12:00:00,32.42,32.44,32.34,32.35,126542.0,29.9551,29.9736,29.8812,29.8904,126542.0
2021-10-13 12:10:00,32.34,32.44,32.34,32.42,114224.0,29.8812,29.9736,29.8812,29.9551,114224.0
2021-10-13 12:20:00,32.43,32.43,32.34,32.41,94288.0,29.9644,29.9644,29.8812,29.9459,94288.0
2021-10-13 12:30:00,32.41,32.44,32.37,32.41,99441.0,29.9459,29.9736,29.9089,29.9459,99441.0
2021-10-13 12:40:00,32.41,32.5,32.41,32.44,132465.0,29.9459,30.029,29.9459,29.9736,132465.0
2021-10-13 12:50:00,32.44,32.53,32.41,32.51,193082.0,29.9736,30.0568,29.9459,30.0383,193082.0
2021-10-13 13:00:00,32.52,32.57,32.46,32.46,123644.0,30.0475,30.0937,29.9921,29.9921,123644.0
2021-10-13 13:10:00,32.47,32.56,32.46,32.54,129375.0,30.0013,30.0845,29.9921,30.066,129375.0
2021-10-13 13:20:00,32.54,32.57,32.49,32.56,117558.0,30.066,30.0937,30.0198,30.0845,117558.0
2021-10-13 13:30:00,32.55,32.59,32.53,32.55,86880.0,30.0752,30.1122,30.0568,30.0752,86880.0
2021-10-13 13:40:00,32.56,32.57,32.46,32.53,104827.0,30.0845,30.0937,29.9921,30.0568,104827.0
2021-10-13 13:50:00,32.53,32.54,32.38,32.38,71414.0,30.0568,30.066,29.9182,29.9182,71414.0
2021-10-13 14:00:00,32.39,32.53,32.38,32.48,180956.0,29.9274,30.0568,29.9182,30.0106,180956.0
2021-10-13 14:10:00,32.48,32.55,32.41,32.49,105982.0,30.0106,30.0752,29.9459,30.0198,105982.0
2021-10-13 14:20:00,32.49,32.54,32.47,32.49,104037.0,30.0198,30.066,30.0013,30.0198,104037.0
2021-10-13 14:30:00,32.49,32.51,32.43,32.5,116317.0,30.0198,30.0383,29.9644,30.029,116317.0
2021-10-13 14:40:00,32.5,32.51,32.45,32.5,87536.0,30.029,30.0383,29.9828,30.029,87536.0
2021-10-13 14:50:00,32.5,32.6,32.49,32.59,201574.0,30.029,30.1214,30.0198,30.1122,201574.0
2021-10-13 15:00:00,32.59,32.82,32.59,32.82,587932.0,30.1122,30.3247,30.1122,30.3247,587932.0
2021-10-13 15:10:00,32.82,32.85,32.77,32.83,306412.0,30.3247,30.3524,30.2785,30.3339,306412.0
2021-10-13 15:20:00,32.83,32.85,32.77,32.8,307670.0,30.3339,30.3524,30.2785,30.3062,307670.0
2021-10-13 15:30:00,32.79,32.84,32.77,32.84,382539.0,30.297,30.3432,30.2785,30.3432,382539.0
2021-10-13 15:40:00,32.84,32.93,32.79,32.91,779266.0,30.3432,30.4263,30.297,30.4079,779266.0
2021-10-13 15:50:00,32.91,32.93,32.75,32.76,870623.0,30.4079,30.4263,30.26,30.2693,870623.0
2021-10-14 09:30:00,33.26,33.39,33.02,33.03,388552.0,30.7312,30.8514,30.5095,30.5187,388552.0
2021-10-14 09:40:00,33.02,33.24,32.95,33.22,327899.0,30.5095,30.7128,30.4448,30.6943,327899.0
2021-10-14 09:50:00,33.22,33.26,33.08,33.18,224518.0,30.6943,30.7312,30.5649,30.6573,224518.0
2021-10-14 10:00:00,33.18,33.23,33.11,33.16,291409.0,30.6573,30.7035,30.5927,30.6389,291409.0
2021-10-14 10:10:00,33.16,33.22,33.03,33.1,282312.0,30.6389,30.6943,30.5187,30.5834,282312.0
2021-10-14 10:20:00,33.1,33.23,33.07,33.22,156421.0,30.5834,30.7035,30.5557,30.6943,156421.0
2021-10-14 10:30:00,33.22,33.26,33.13,33.19,137321.0,30.6943,30.7312,30.6111,30.6666,137321.0
2021-10-14 10:40:00,33.2,33.23,33.06,33.08,200113.0,30.6758,30.7035,30.5465,30.5649,200113.0
2021-10-14 10:50:00,33.08,33.21,33.05,33.21,163319.0,30.5649,30.685,30.5372,30.685,163319.0
2021-10-14 11:00:00,33.2,33.21,32.94,33.03,224636.0,30.6758,30.685,30.4356,30.5187,224636.0
2021-10-14 11:10:00,33.03,33.05,32.98,33.04,136858.0,30.5187,30.5372,30.4725,30.528,136858.0
2021-10-14 11:20:00,33.04,33.1,32.97,33.09,179788.0,30.528,30.5834,30.4633,30.5742,179788.0
2021-10-14 11:30:00,33.08,33.1,33.0,33.09,146183.0,30.5649,30.5834,30.491,30.5742,146183.0
2021-10-14 11:40:00,33.09,33.22,33.09,33.22,181831.0,30.5742,30.6943,30.5742,30.6943,181831.0
2021-10-14 11:50:00,33.22,33.24,33.13,33.19,98645.0,30.6943,30.7128,30.6111,30.6666,98645.0
2021-10-14 12:00:00,33.2,33.24,33.15,33.17,93653.0,30.6758,30.7128,30.6296,30.6481,93653.0
2021-10-14 12:10:00,33.16,33.19,33.13,33.15,71750.0,30.6389,30.6666,30.6111,30.6296,71750.0
2021-10-14 12:20:00,33.15,33.2,33.1,33.18,79558.0,30.6296,30.6758,30.5834,30.6573,79558.0
2021-10-14 12:30:00,33.19,33.2,33.14,33.16,62196.0,30.6666,30.6758,30.6204,30.6389,62196.0
2021-10-14 12:40:00,33.16,33.23,33.15,33.2,110720.0,30.6389,30.7035,30.6296,30.6758,110720.0
2021-10-14 12:50:00,33.19,33.27,33.17,33.27,81733.0,30.6666,30.7405,30.6481,30.7405,81733.0
2021-10-14 13:00:00,33.26,33.3,33.19,33.2,86154.0,30.7312,30.7682,30.6666,30.6758,86154.0
2021-10-14 13:10:00,33.2,33.24,33.19,33.22,76444.0,30.6758,30.7128,30.6666,30.6943,76444.0
2021-10-14 13:20:00,33.22,33.34,33.21,33.33,158317.0,30.6943,30.8052,30.685,30.7959,158317.0
2021-10-14 13:30:00,33.33,33.37,33.32,33.36,102904.0,30.7959,30.8329,30.7867,30.8236,102904.0
2021-10-14 13:40:00,33.37,33.54,33.36,33.52,335722.0,30.8329,30.99,30.8236,30.9715,335722.0
2021-10-14 13:50:00,33.52,33.54,33.41,33.42,132330.0,30.9715,30.99,30.8698,30.8791,132330.0
2021-10-14 14:00:00,33.42,33.44,33.34,33.39,111717.0,30.8791,30.8976,30.8052,30.8514,111717.0
2021-10-14 14:10:00,33.39,33.44,33.36,33.43,79505.0,30.8514,30.8976,30.8236,30.8883,79505.0
2021-10-14 14:20:00,33.43,33.43,33.38,33.41,81039.0,30.8883,30.8883,30.8421,30.8698,81039.0
2021-10-14 14:30:00,33.41,33.49,33.4,33.48,118415.0,30.8698,30.9438,30.8606,30.9345,118415.0
2021-10-14 14:40:00,33.48,33.48,33.45,33.48,94786.0,30.9345,30.9345,30.9068,30.9345,94786.0
2021-10-14 14:50:00,33.48,33.53,33.47,33.52,162019.0,30.9345,30.9807,30.9253,30.9715,162019.0
2021-10-14 15:00:00,33.51,33.58,33.49,33.5,156464.0,30.9622,31.0269,30.9438,30.953,156464.0
2021-10-14 15:10:00,33.49,33.5,33.4,33.41,116645.0,30.9438,30.953,30.8606,30.8698,116645.0
2021-10-14 15:20:00,33.41,33.43,33.36,33.39,116840.0,30.8698,30.8883,30.8236,30.8514,116840.0
2021-10-14 15:30:00,33.39,33.47,33.37,33.47,219718.0,30.8514,30.9253,30.8329,30.9253,219718.0
2021-10-14 15:40:00,33.47,33.48,33.43,33.45,318931.0,30.9253,30.9345,30.8883,30.9068,318931.0
2021-10-14 15:50:00,33.45,33.54,33.44,33.53,720051.0,30.9068,30.99,30.8976,30.9807,720051.0
2021-10-15 09:30:00,33.98,34.04,33.79,33.93,701458.0,31.3965,31.4519,31.221,31.3503,701458.0
2021-10-15 09:40:00,33.92,34.21,33.92,34.08,589229.0,31.3411,31.609,31.3411,31.4889,589229.0
2021-10-15 09:50:00,34.08,34.08,33.94,34.04,280779.0,31.4889,31.4889,31.3595,31.4519,280779.0
2021-10-15 10:00:00,34.04,34.06,33.88,34.05,215793.0,31.4519,31.4704,31.3041,31.4612,215793.0
2021-10-15 10:10:00,34.05,34.12,33.96,33.98,160089.0,31.4612,31.5259,31.378,31.3965,160089.0
2021-10-15 10:20:00,33.98,34.02,33.9,33.91,234923.0,31.3965,31.4335,31.3226,31.3318,234923.0
2021-10-15 10:30:00,33.91,33.98,33.87,33.93,172950.0,31.3318,31.3965,31.2949,31.3503,172950.0
2021-10-15 10:40:00,33.94,34.03,33.93,34.01,188645.0,31.3595,31.4427,31.3503,31.4242,188645.0
2021-10-15 10:50:00,34.01,34.01,33.83,33.84,110071.0,31.4242,31.4242,31.2579,31.2672,110071.0
2021-10-15 11:00:00,33.85,33.93,33.83,33.91,179425.0,31.2764,31.3503,31.2579,31.3318,179425.0
2021-10-15 11:10:00,33.91,33.98,33.9,33.98,118289.0,31.3318,31.3965,31.3226,31.3965,118289.0
2021-10-15 11:20:00,33.98,34.02,33.97,33.98,165071.0,31.3965,31.4335,31.3873,31.3965,165071.0
2021-10-15 11:30:00,33.98,34.07,33.97,34.06,108297.0,31.3965,31.4797,31.3873,31.4704,108297.0
2021-10-15 11:40:00,34.07,34.08,33.99,34.05,150008.0,31.4797,31.4889,31.4057,31.4612,150008.0
2021-10-15 11:50:00,34.05,34.08,34.0,34.05,64358.0,31.4612,31.4889,31.415,31.4612,64358.0
2021-10-15 12:00:00,34.05,34.09,34.03,34.08,92076.0,31.4612,31.4981,31.4427,31.4889,92076.0
2021-10-15 12:10:00,34.09,34.09,34.04,34.07,73742.0,31.4981,31.4981,31.4519,31.4797,73742.0
2021-10-15 12:20:00,34.07,34.07,33.93,33.97,87276.0,31.4797,31.4797,31.3503,31.3873,87276.0
2021-10-15 12:30:00,33.97,33.98,33.86,33.93,140071.0,31.3873,31.3965,31.2856,31.3503,140071.0
2021-10-15 12:40:00,33.93,33.98,33.89,33.91,172753.0,31.3503,31.3965,31.3133,31.3318,172753.0
2021-10-15 12:50:00,33.91,33.92,33.86,33.88,83198.0,31.3318,31.3411,31.2856,31.3041,83198.0
2021-10-15 13:00:00,33.88,33.89,33.81,33.87,101353.0,31.3041,31.3133,31.2394,31.2949,101353.0
2021-10-15 13:10:00,33.88,33.9,33.82,33.82,91970.0,31.3041,31.3226,31.2487,31.2487,91970.0
2021-10-15 13:20:00,33.83,33.85,33.78,33.82,116884.0,31.2579,31.2764,31.2117,31.2487,116884.0
2021-10-15 13:30:00,33.82,33.83,33.76,33.82,200402.0,31.2487,31.2579,31.1932,31.2487,200402.0
2021-10-15 13:40:00,33.82,33.94,33.8,33.93,106841.0,31.2487,31.3595,31.2302,31.3503,106841.0
2021-10-15 13:50:00,33.93,33.94,33.9,33.94,130767.0,31.3503,31.3595,31.3226,31.3595,130767.0
2021-10-15 14:00:00,33.94,34.01,33.94,33.99,107258.0,31.3595,31.4242,31.3595,31.4057,107258.0
2021-10-15 14:10:00,33.98,34.04,33.95,34.04,84340.0,31.3965,31.4519,31.3688,31.4519,84340.0
2021-10-15 14:20:00,34.03,34.08,34.02,34.05,140273.0,31.4427,31.4889,31.4335,31.4612,140273.0
2021-10-15 14:30:00,34.05,34.08,34.0,34.02,90426.0,31.4612,31.4889,31.415,31.4335,90426.0
2021-10-15 14:40:00,34.02,34.05,33.99,34.05,146613.0,31.4335,31.4612,31.4057,31.4612,146613.0
2021-10-15 14:50:00,34.05,34.06,34.01,34.05,90510.0,31.4612,31.4704,31.4242,31.4612,90510.0
2021-10-15 15:00:00,34.05,34.07,33.99,34.0,142165.0,31.4612,31.4797,31.4057,31.415,142165.0
2021-10-15 15:10:00,34.0,34.06,33.99,34.04,173565.0,31.415,31.4704,31.4057,31.4519,173565.0
2021-10-15 15:20:00,34.03,34.1,34.01,34.05,139365.0,31.4427,31.5074,31.4242,31.4612,139365.0
2021-10-15 15:30:00,34.05,34.12,34.04,34.1,267879.0,31.4612,31.5259,31.4519,31.5074,267879.0
2021-10-15 15:40:00,34.1,34.12,34.08,34.09,412640.0,31.5074,31.5259,31.4889,31.4981,412640.0
2021-10-15 15:50:00,34.09,34.09,33.97,34.01,640132.0,31.4981,31.4981,31.3873,31.4242,640132.0
2021-10-18 09:30:00,34.14,34.4,34.14,34.4,540123.0,31.5443,31.7846,31.5443,31.7846,540123.0
2021-10-18 09:40:00,34.4,34.6,34.3,34.55,391862.0,31.7846,31.9694,31.6922,31.9232,391862.0
2021-10-18 09:50:00,34.54,34.58,34.43,34.54,376140.0,31.9139,31.9509,31.8123,31.9139,376140.0
2021-10-18 10:00:00,34.53,34.64,34.44,34.52,220412.0,31.9047,32.0063,31.8215,31.8955,220412.0
2021-10-18 10:10:00,34.52,34.63,34.5,34.59,163139.0,31.8955,31.9971,31.877,31.9601,163139.0
2021-10-18 10:20:00,34.59,34.61,34.5,34.51,206090.0,31.9601,31.9786,31.877,31.8862,206090.0
2021-10-18 10:30:00,34.51,34.57,34.4,34.51,303998.0,31.8862,31.9416,31.7846,31.8862,303998.0
2021-10-18 10:40:00,34.51,34.55,34.4,34.41,315731.0,31.8862,31.9232,31.7846,31.7938,315731.0
2021-10-18 10:50:00,34.41,34.41,34.3,34.36,327077.0,31.7938,31.7938,31.6922,31.7476,327077.0
2021-10-18 11:00:00,34.36,34.4,34.3,34.33,306916.0,31.7476,31.7846,31.6922,31.7199,306916.0
2021-10-18 11:10:00,34.34,34.41,34.26,34.4,256831.0,31.7291,31.7938,31.6552,31.7846,256831.0
2021-10-18 11:20:00,34.4,34.4,34.16,34.16,316142.0,31.7846,31.7846,31.5628,31.5628,316142.0
2021-10-18 11:30:00,34.16,34.21,34.12,34.2,194995.0,31.5628,31.609,31.5259,31.5998,194995.0
2021-10-18 11:40:00,34.19,34.21,34.14,34.17,189304.0,31.5905,31.609,31.5443,31.5721,189304.0
2021-10-18 11:50:00,34.17,34.27,34.17,34.23,141184.0,31.5721,31.6645,31.5721,31.6275,141184.0
2021-10-18 12:00:00,34.23,34.25,34.18,34.21,161488.0,31.6275,31.646,31.5813,31.609,161488.0
2021-10-18 12:10:00,34.21,34.27,34.21,34.26,105209.0,31.609,31.6645,31.609,31.6552,105209.0
2021-10-18 12:20:00,34.26,34.31,34.22,34.22,105630.0,31.6552,31.7014,31.6183,31.6183,105630.0
2021-10-18 12:30:00,34.22,34.27,34.14,34.15,154800.0,31.6183,31.6645,31.5443,31.5536,154800.0
2021-10-18 12:40:00,34.14,34.17,34.03,34.07,148211.0,31.5443,31.5721,31.4427,31.4797,148211.0
2021-10-18 12:50:00,34.07,34.07,33.89,33.91,329070.0,31.4797,31.4797,31.3133,31.3318,329070.0
2021-10-18 13:00:00,33.91,34.03,33.9,33.98,214388.0,31.3318,31.4427,31.3226,31.3965,214388.0
2021-10-18 13:10:00,33.98,34.12,33.97,34.12,208664.0,31.3965,31.5259,31.3873,31.5259,208664.0
2021-10-18 13:20:00,34.13,34.16,34.08,34.12,255012.0,31.5351,31.5628,31.4889,31.5259,255012.0
2021-10-18 13:30:00,34.11,34.13,34.02,34.05,147190.0,31.5166,31.5351,31.4335,31.4612,147190.0
2021-10-18 13:40:00,34.04,34.05,33.87,33.9,112452.0,31.4519,31.4612,31.2949,31.3226,112452.0
2021-10-18 13:50:00,33.9,33.95,33.83,33.88,282139.0,31.3226,31.3688,31.2579,31.3041,282139.0
2021-10-18 14:00:00,33.87,33.89,33.81,33.86,254106.0,31.2949,31.3133,31.2394,31.2856,254106.0
2021-10-18 14:10:00,33.87,33.98,33.82,33.98,235647.0,31.2949,31.3965,31.2487,31.3965,235647.0
2021-10-18 14:20:00,33.97,34.09,33.95,34.07,195979.0,31.3873,31.4981,31.3688,31.4797,195979.0
2021-10-18 14:30:00,34.08,34.08,33.99,34.02,168937.0,31.4889,31.4889,31.4057,31.4335,168937.0
2021-10-18 14:40:00,34.02,34.03,33.95,33.97,104020.0,31.4335,31.4427,31.3688,31.3873,104020.0
2021-10-18 14:50:00,33.97,34.04,33.96,34.04,105696.0,31.3873,31.4519,31.378,31.4519,105696.0
2021-10-18 15:00:00,34.04,34.07,33.94,33.96,161131.0,31.4519,31.4797,31.3595,31.378,161131.0
2021-10-18 15:10:00,33.96,34.01,33.92,33.98,148118.0,31.378,31.4242,31.3411,31.3965,148118.0
2021-10-18 15:20:00,33.97,34.01,33.96,33.98,135476.0,31.3873,31.4242,31.378,31.3965,135476.0
2021-10-18 15:30:00,33.98,34.1,33.96,34.09,304900.0,31.3965,31.5074,31.378,31.4981,304900.0
2021-10-18 15:40:00,34.09,34.12,34.05,34.09,331114.0,31.4981,31.5259,31.4612,31.4981,331114.0
2021-10-18 15:50:00,34.1,34.19,34.09,34.16,917093.0,31.5074,31.5905,31.4981,31.5628,917093.0
2021-10-19 09:30:00,34.4,34.4,33.9,34.06,700154.0,31.7846,31.7846,31.3226,31.4704,700154.0
2021-10-19 09:40:00,34.05,34.05,33.82,33.84,278708.0,31.4612,31.4612,31.2487,31.2672,278708.0
2021-10-19 09:50:00,33.84,33.92,33.7,33.72,314998.0,31.2672,31.3411,31.1378,31.1563,314998.0
2021-10-19 10:00:00,33.73,34.11,33.72,34.01,509968.0,31.1655,31.5166,31.1563,31.4242,509968.0
2021-10-19 10:10:00,34.0,34.02,33.84,33.97,218903.0,31.415,31.4335,31.2672,31.3873,218903.0
2021-10-19 10:20:00,33.95,33.96,33.77,33.88,221389.0,31.3688,31.378,31.2025,31.3041,221389.0
2021-10-19 10:30:00,33.88,33.99,33.86,33.92,111301.0,31.3041,31.4057,31.2856,31.3411,111301.0
2021-10-19 10:40:00,33.92,34.03,33.91,33.96,180962.0,31.3411,31.4427,31.3318,31.378,180962.0
2021-10-19 10:50:00,33.96,34.11,33.95,34.08,131405.0,31.378,31.5166,31.3688,31.4889,131405.0
2021-10-19 11:00:00,34.08,34.13,34.06,34.11,140551.0,31.4889,31.5351,31.4704,31.5166,140551.0
2021-10-19 11:10:00,34.12,34.26,34.11,34.26,109543.0,31.5259,31.6552,31.5166,31.6552,109543.0
2021-10-19 11:20:00,34.26,34.36,34.25,34.35,298001.0,31.6552,31.7476,31.646,31.7384,298001.0
2021-10-19 11:30:00,34.36,34.5,34.36,34.43,198595.0,31.7476,31.877,31.7476,31.8123,198595.0
2021-10-19 11:40:00,34.44,34.49,34.4,34.47,278823.0,31.8215,31.8677,31.7846,31.8493,278823.0
2021-10-19 11:50:00,34.47,34.5,34.42,34.5,144631.0,31.8493,31.877,31.8031,31.877,144631.0
2021-10-19 12:00:00,34.49,34.53,34.45,34.51,165339.0,31.8677,31.9047,31.8308,31.8862,165339.0
2021-10-19 12:10:00,34.52,34.58,34.51,34.55,274380.0,31.8955,31.9509,31.8862,31.9232,274380.0
2021-10-19 12:20:00,34.54,34.54,34.37,34.39,229289.0,31.9139,31.9139,31.7569,31.7753,229289.0
2021-10-19 12:30:00,34.41,34.44,34.36,34.42,114481.0,31.7938,31.8215,31.7476,31.8031,114481.0
2021-10-19 12:40:00,34.43,34.55,34.41,34.52,330850.0,31.8123,31.9232,31.7938,31.8955,330850.0
2021-10-19 12:50:00,34.52,34.62,34.5,34.62,164064.0,31.8955,31.9878,31.877,31.9878,164064.0
2021-10-19 13:00:00,34.61,34.67,34.56,34.67,175814.0,31.9786,32.034,31.9324,32.034,175814.0
2021-10-19 13:10:00,34.68,34.77,34.66,34.75,208206.0,32.0433,32.1264,32.0248,32.108,208206.0
2021-10-19 13:20:00,34.74,34.75,34.63,34.66,150740.0,32.0987,32.108,31.9971,32.0248,150740.0
2021-10-19 13:30:00,34.66,34.69,34.64,34.68,175105.0,32.0248,32.0525,32.0063,32.0433,175105.0
2021-10-19 13:40:00,34.68,34.73,34.64,34.69,168712.0,32.0433,32.0895,32.0063,32.0525,168712.0
2021-10-19 13:50:00,34.69,34.77,34.67,34.7,131788.0,32.0525,32.1264,32.034,32.0618,131788.0
2021-10-19 14:00:00,34.7,34.7,34.49,34.52,218201.0,32.0618,32.0618,31.8677,31.8955,218201.0
2021-10-19 14:10:00,34.51,34.53,34.48,34.5,108286.0,31.8862,31.9047,31.8585,31.877,108286.0
2021-10-19 14:20:00,34.49,34.52,34.41,34.42,82187.0,31.8677,31.8955,31.7938,31.8031,82187.0
2021-10-19 14:30:00,34.43,34.43,34.3,34.34,109793.0,31.8123,31.8123,31.6922,31.7291,109793.0
2021-10-19 14:40:00,34.35,34.42,34.31,34.41,81749.0,31.7384,31.8031,31.7014,31.7938,81749.0
2021-10-19 14:50:00,34.4,34.44,34.38,34.42,117426.0,31.7846,31.8215,31.7661,31.8031,117426.0
2021-10-19 15:00:00,34.42,34.46,34.4,34.45,145123.0,31.8031,31.84,31.7846,31.8308,145123.0
2021-10-19 15:10:00,34.45,34.45,34.37,34.45,140495.0,31.8308,31.8308,31.7569,31.8308,140495.0
2021-10-19 15:20:00,34.45,34.46,34.38,34.41,123992.0,31.8308,31.84,31.7661,31.7938,123992.0
2021-10-19 15:30:00,34.41,34.49,34.32,34.47,250908.0,31.7938,31.8677,31.7107,31.8493,250908.0
2021-10-19 15:40:00,34.48,34.48,34.4,34.42,219723.0,31.8585,31.8585,31.7846,31.8031,219723.0
2021-10-19 15:50:00,34.42,34.55,34.42,34.55,696281.0,31.8031,31.9232,31.8031,31.9232,696281.0
2021-10-20 09:30:00,34.03,34.17,33.8,34.04,705052.0,31.4427,31.5721,31.2302,31.4519,705052.0
2021-10-20 09:40:00,34.03,34.37,34.03,34.27,272362.0,31.4427,31.7569,31.4427,31.6645,272362.0
2021-10-20 09:50:00,34.27,34.4,34.25,34.32,136333.0,31.6645,31.7846,31.646,31.7107,136333.0
2021-10-20 10:00:00,34.3,34.4,34.21,34.29,144835.0,31.6922,31.7846,31.609,31.6829,144835.0
2021-10-20 10:10:00,34.29,34.44,34.28,34.38,135368.0,31.6829,31.8215,31.6737,31.7661,135368.0
2021-10-20 10:20:00,34.38,34.53,34.36,34.45,178381.0,31.7661,31.9047,31.7476,31.8308,178381.0
2021-10-20 10:30:00,34.45,34.67,34.44,34.61,243126.0,31.8308,32.034,31.8215,31.9786,243126.0
2021-10-20 10:40:00,34.61,34.69,34.56,34.59,253557.0,31.9786,32.0525,31.9324,31.9601,253557.0
2021-10-20 10:50:00,34.59,34.64,34.47,34.48,539208.0,31.9601,32.0063,31.8493,31.8585,539208.0
2021-10-20 11:00:00,34.48,34.55,34.4,34.48,188996.0,31.8585,31.9232,31.7846,31.8585,188996.0
2021-10-20 11:10:00,34.47,34.48,34.32,34.4,166683.0,31.8493,31.8585,31.7107,31.7846,166683.0
2021-10-20 11:20:00,34.4,34.4,34.28,34.3,456236.0,31.7846,31.7846,31.6737,31.6922,456236.0
2021-10-20 11:30:00,34.3,34.37,34.22,34.22,155261.0,31.6922,31.7569,31.6183,31.6183,155261.0
2021-10-20 11:40:00,34.22,34.26,34.16,34.26,162586.0,31.6183,31.6552,31.5628,31.6552,162586.0
2021-10-20 11:50:00,34.27,34.3,34.21,34.25,82865.0,31.6645,31.6922,31.609,31.646,82865.0
2021-10-20 12:00:00,34.25,34.33,34.24,34.3,154316.0,31.646,31.7199,31.6367,31.6922,154316.0
2021-10-20 12:10:00,34.3,34.37,34.27,34.3,166780.0,31.6922,31.7569,31.6645,31.6922,166780.0
2021-10-20 12:20:00,34.29,34.33,34.26,34.33,101094.0,31.6829,31.7199,31.6552,31.7199,101094.0
2021-10-20 12:30:00,34.33,34.33,34.2,34.23,142267.0,31.7199,31.7199,31.5998,31.6275,142267.0
2021-10-20 12:40:00,34.24,34.24,34.15,34.18,122411.0,31.6367,31.6367,31.5536,31.5813,122411.0
2021-10-20 12:50:00,34.17,34.2,34.12,34.14,107844.0,31.5721,31.5998,31.5259,31.5443,107844.0
2021-10-20 13:00:00,34.14,34.17,34.08,34.09,95809.0,31.5443,31.5721,31.4889,31.4981,95809.0
2021-10-20 13:10:00,34.09,34.21,34.09,34.12,109769.0,31.4981,31.609,31.4981,31.5259,109769.0
2021-10-20 13:20:00,34.12,34.2,34.06,34.19,91504.0,31.5259,31.5998,31.4704,31.5905,91504.0
2021-10-20 13:30:00,34.19,34.35,34.16,34.3,223552.0,31.5905,31.7384,31.5628,31.6922,223552.0
2021-10-20 13:40:00,34.31,34.37,34.26,34.3,208433.0,31.7014,31.7569,31.6552,31.6922,208433.0
2021-10-20 13:50:00,34.3,34.45,34.27,34.45,163390.0,31.6922,31.8308,31.6645,31.8308,163390.0
2021-10-20 14:00:00,34.45,34.5,34.34,34.49,178774.0,31.8308,31.877,31.7291,31.8677,178774.0
2021-10-20 14:10:00,34.49,34.55,34.49,34.51,200183.0,31.8677,31.9232,31.8677,31.8862,200183.0
2021-10-20 14:20:00,34.52,34.52,34.45,34.48,89374.0,31.8955,31.8955,31.8308,31.8585,89374.0
2021-10-20 14:30:00,34.48,34.48,34.43,34.45,139651.0,31.8585,31.8585,31.8123,31.8308,139651.0
2021-10-20 14:40:00,34.45,34.52,34.45,34.47,108397.0,31.8308,31.8955,31.8308,31.8493,108397.0
2021-10-20 14:50:00,34.47,34.52,34.45,34.51,107628.0,31.8493,31.8955,31.8308,31.8862,107628.0
2021-10-20 15:00:00,34.51,34.58,34.49,34.56,120678.0,31.8862,31.9509,31.8677,31.9324,120678.0
2021-10-20 15:10:00,34.55,34.58,34.51,34.57,85946.0,31.9232,31.9509,31.8862,31.9416,85946.0
2021-10-20 15:20:00,34.56,34.61,34.51,34.59,243206.0,31.9324,31.9786,31.8862,31.9601,243206.0
2021-10-20 15:30:00,34.59,34.65,34.56,34.57,235468.0,31.9601,32.0156,31.9324,31.9416,235468.0
2021-10-20 15:40:00,34.57,34.66,34.56,34.6,302124.0,31.9416,32.0248,31.9324,31.9694,302124.0
2021-10-20 15:50:00,34.6,34.74,34.59,34.74,997786.0,31.9694,32.0987,31.9601,32.0987,997786.0
2021-10-21 09:30:00,34.35,34.58,34.28,34.53,316564.0,31.7384,31.9509,31.6737,31.9047,316564.0
2021-10-21 09:40:00,34.53,34.61,34.31,34.49,235426.0,31.9047,31.9786,31.7014,31.8677,235426.0
2021-10-21 09:50:00,34.5,34.58,34.37,34.54,257968.0,31.877,31.9509,31.7569,31.9139,257968.0
2021-10-21 10:00:00,34.53,34.55,34.4,34.53,374678.0,31.9047,31.9232,31.7846,31.9047,374678.0
2021-10-21 10:10:00,34.53,34.6,34.4,34.44,151828.0,31.9047,31.9694,31.7846,31.8215,151828.0
2021-10-21 10:20:00,34.44,34.52,34.41,34.47,118093.0,31.8215,31.8955,31.7938,31.8493,118093.0
2021-10-21 10:30:00,34.46,34.59,34.41,34.55,251616.0,31.84,31.9601,31.7938,31.9232,251616.0
2021-10-21 10:40:00,34.56,34.6,34.52,34.55,206315.0,31.9324,31.9694,31.8955,31.9232,206315.0
2021-10-21 10:50:00,34.56,34.56,34.23,34.24,257275.0,31.9324,31.9324,31.6275,31.6367,257275.0
2021-10-21 11:00:00,34.25,34.26,33.95,33.95,304568.0,31.646,31.6552,31.3688,31.3688,304568.0
2021-10-21 11:10:00,33.95,34.02,33.85,34.01,329126.0,31.3688,31.4335,31.2764,31.4242,329126.0
2021-10-21 11:20:00,34.01,34.1,33.98,33.99,148853.0,31.4242,31.5074,31.3965,31.4057,148853.0
2021-10-21 11:30:00,34.0,34.05,33.91,34.03,281163.0,31.415,31.4612,31.3318,31.4427,281163.0
2021-10-21 11:40:00,34.02,34.09,33.96,34.09,195413.0,31.4335,31.4981,31.378,31.4981,195413.0
2021-10-21 11:50:00,34.09,34.16,34.08,34.11,166854.0,31.4981,31.5628,31.4889,31.5166,166854.0
2021-10-21 12:00:00,34.12,34.19,34.1,34.18,165613.0,31.5259,31.5905,31.5074,31.5813,165613.0
2021-10-21 12:10:00,34.17,34.19,34.09,34.12,115071.0,31.5721,31.5905,31.4981,31.5259,115071.0
2021-10-21 12:20:00,34.12,34.19,34.1,34.19,107978.0,31.5259,31.5905,31.5074,31.5905,107978.0
2021-10-21 12:30:00,34.19,34.24,34.16,34.22,119868.0,31.5905,31.6367,31.5628,31.6183,119868.0
2021-10-21 12:40:00,34.23,34.25,34.12,34.12,149118.0,31.6275,31.646,31.5259,31.5259,149118.0
2021-10-21 12:50:00,34.11,34.22,34.11,34.14,254436.0,31.5166,31.6183,31.5166,31.5443,254436.0
2021-10-21 13:00:00,34.14,34.18,34.11,34.15,105519.0,31.5443,31.5813,31.5166,31.5536,105519.0
2021-10-21 13:10:00,34.16,34.16,34.08,34.12,144456.0,31.5628,31.5628,31.4889,31.5259,144456.0
2021-10-21 13:20:00,34.12,34.16,34.1,34.1,81818.0,31.5259,31.5628,31.5074,31.5074,81818.0
2021-10-21 13:30:00,34.1,34.1,34.05,34.07,119317.0,31.5074,31.5074,31.4612,31.4797,119317.0
2021-10-21 13:40:00,34.07,34.07,33.97,33.99,247527.0,31.4797,31.4797,31.3873,31.4057,247527.0
2021-10-21 13:50:00,33.99,34.01,33.92,33.98,204852.0,31.4057,31.4242,31.3411,31.3965,204852.0
2021-10-21 14:00:00,33.98,34.11,33.97,34.09,158146.0,31.3965,31.5166,31.3873,31.4981,158146.0
2021-10-21 14:10:00,34.09,34.12,34.04,34.09,172916.0,31.4981,31.5259,31.4519,31.4981,172916.0
2021-10-21 14:20:00,34.09,34.15,34.06,34.09,196033.0,31.4981,31.5536,31.4704,31.4981,196033.0
2021-10-21 14:30:00,34.09,34.14,34.07,34.11,178893.0,31.4981,31.5443,31.4797,31.5166,178893.0
2021-10-21 14:40:00,34.11,34.25,34.07,34.25,149833.0,31.5166,31.646,31.4797,31.646,149833.0
2021-10-21 14:50:00,34.24,34.26,34.16,34.18,217394.0,31.6367,31.6552,31.5628,31.5813,217394.0
2021-10-21 15:00:00,34.18,34.23,34.17,34.21,175345.0,31.5813,31.6275,31.5721,31.609,175345.0
2021-10-21 15:10:00,34.22,34.23,34.09,34.15,193912.0,31.6183,31.6275,31.4981,31.5536,193912.0
2021-10-21 15:20:00,34.14,34.21,34.14,34.15,195012.0,31.5443,31.609,31.5443,31.5536,195012.0
2021-10-21 15:30:00,34.16,34.29,34.15,34.21,336137.0,31.5628,31.6829,31.5536,31.609,336137.0
2021-10-21 15:40:00,34.21,34.24,34.16,34.19,667947.0,31.609,31.6367,31.5628,31.5905,667947.0
2021-10-21 15:50:00,34.2,34.32,34.18,34.31,927833.0,31.5998,31.7107,31.5813,31.7014,927833.0
2021-10-22 09:30:00,33.85,34.55,33.79,34.29,895256.0,31.2764,31.9232,31.221,31.6829,895256.0
2021-10-22 09:40:00,34.32,34.52,33.75,33.89,582942.0,31.7107,31.8955,31.184,31.3133,582942.0
2021-10-22 09:50:00,33.89,34.03,33.68,33.77,435753.0,31.3133,31.4427,31.1193,31.2025,435753.0
2021-10-22 10:00:00,33.78,33.81,33.4,33.44,360830.0,31.2117,31.2394,30.8606,30.8976,360830.0
2021-10-22 10:10:00,33.44,33.7,33.39,33.69,286873.0,30.8976,31.1378,30.8514,31.1286,286873.0
2021-10-22 10:20:00,33.7,33.82,33.67,33.78,189214.0,31.1378,31.2487,31.1101,31.2117,189214.0
2021-10-22 10:30:00,33.79,34.0,33.75,33.97,223435.0,31.221,31.415,31.184,31.3873,223435.0
2021-10-22 10:40:00,33.98,34.06,33.96,33.97,238475.0,31.3965,31.4704,31.378,31.3873,238475.0
2021-10-22 10:50:00,33.97,33.99,33.79,33.87,174623.0,31.3873,31.4057,31.221,31.2949,174623.0
2021-10-22 11:00:00,33.88,34.09,33.87,34.06,213206.0,31.3041,31.4981,31.2949,31.4704,213206.0
2021-10-22 11:10:00,34.06,34.07,33.91,34.0,155964.0,31.4704,31.4797,31.3318,31.415,155964.0
2021-10-22 11:20:00,34.01,34.01,33.77,33.83,139579.0,31.4242,31.4242,31.2025,31.2579,139579.0
2021-10-22 11:30:00,33.81,33.83,33.6,33.62,156999.0,31.2394,31.2579,31.0454,31.0639,156999.0
2021-10-22 11:40:00,33.62,33.7,33.58,33.65,136009.0,31.0639,31.1378,31.0269,31.0916,136009.0
2021-10-22 11:50:00,33.65,33.72,33.56,33.68,174333.0,31.0916,31.1563,31.0084,31.1193,174333.0
2021-10-22 12:00:00,33.68,33.85,33.63,33.77,135452.0,31.1193,31.2764,31.0731,31.2025,135452.0
2021-10-22 12:10:00,33.77,33.85,33.69,33.84,127855.0,31.2025,31.2764,31.1286,31.2672,127855.0
2021-10-22 12:20:00,33.84,33.89,33.83,33.84,126171.0,31.2672,31.3133,31.2579,31.2672,126171.0
2021-10-22 12:30:00,33.84,33.93,33.8,33.88,118026.0,31.2672,31.3503,31.2302,31.3041,118026.0
2021-10-22 12:40:00,33.87,33.97,33.83,33.94,93960.0,31.2949,31.3873,31.2579,31.3595,93960.0
2021-10-22 12:50:00,33.93,33.97,33.87,33.88,115252.0,31.3503,31.3873,31.2949,31.3041,115252.0
2021-10-22 13:00:00,33.88,33.97,33.87,33.96,118521.0,31.3041,31.3873,31.2949,31.378,118521.0
2021-10-22 13:10:00,33.97,34.02,33.9,33.99,82881.0,31.3873,31.4335,31.3226,31.4057,82881.0
2021-10-22 13:20:00,34.0,34.0,33.94,33.95,90659.0,31.415,31.415,31.3595,31.3688,90659.0
2021-10-22 13:30:00,33.95,34.12,33.93,34.12,118403.0,31.3688,31.5259,31.3503,31.5259,118403.0
2021-10-22 13:40:00,34.12,34.2,34.07,34.09,264959.0,31.5259,31.5998,31.4797,31.4981,264959.0
2021-10-22 13:50:00,34.09,34.11,33.99,34.0,170805.0,31.4981,31.5166,31.4057,31.415,170805.0
2021-10-22 14:00:00,34.0,34.05,33.94,34.02,126290.0,31.415,31.4612,31.3595,31.4335,126290.0
2021-10-22 14:10:00,34.01,34.05,33.94,33.98,161318.0,31.4242,31.4612,31.3595,31.3965,161318.0
2021-10-22 14:20:00,33.98,34.04,33.94,34.04,92075.0,31.3965,31.4519,31.3595,31.4519,92075.0
2021-10-22 14:30:00,34.03,34.15,34.02,34.07,185185.0,31.4427,31.5536,31.4335,31.4797,185185.0
2021-10-22 14:40:00,34.08,34.12,34.04,34.09,102341.0,31.4889,31.5259,31.4519,31.4981,102341.0
2021-10-22 14:50:00,34.09,34.1,34.01,34.04,93261.0,31.4981,31.5074,31.4242,31.4519,93261.0
2021-10-22 15:00:00,34.02,34.04,33.97,33.98,132383.0,31.4335,31.4519,31.3873,31.3965,132383.0
2021-10-22 15:10:00,33.97,33.99,33.92,33.93,120171.0,31.3873,31.4057,31.3411,31.3503,120171.0
2021-10-22 15:20:00,33.93,34.0,33.92,33.98,122789.0,31.3503,31.415,31.3411,31.3965,122789.0
2021-10-22 15:30:00,33.98,34.07,33.97,34.01,283691.0,31.3965,31.4797,31.3873,31.4242,283691.0
2021-10-22 15:40:00,34.01,34.01,33.87,33.91,342759.0,31.4242,31.4242,31.2949,31.3318,342759.0
2021-10-22 15:50:00,33.92,34.0,33.89,33.92,1195782.0,31.3411,31.415,31.3133,31.3411,1195782.0
2021-10-25 09:30:00,34.43,34.51,34.03,34.51,788555.0,31.8123,31.8862,31.4427,31.8862,788555.0
2021-10-25 09:40:00,34.51,34.62,34.27,34.34,441303.0,31.8862,31.9878,31.6645,31.7291,441303.0
2021-10-25 09:50:00,34.34,34.77,34.33,34.64,394812.0,31.7291,32.1264,31.7199,32.0063,394812.0
2021-10-25 10:00:00,34.64,34.69,34.57,34.62,255748.0,32.0063,32.0525,31.9416,31.9878,255748.0
2021-10-25 10:10:00,34.62,34.69,34.49,34.57,247142.0,31.9878,32.0525,31.8677,31.9416,247142.0
2021-10-25 10:20:00,34.57,34.57,34.38,34.41,168042.0,31.9416,31.9416,31.7661,31.7938,168042.0
2021-10-25 10:30:00,34.41,34.42,34.3,34.3,237747.0,31.7938,31.8031,31.6922,31.6922,237747.0
2021-10-25 10:40:00,34.3,34.38,34.3,34.37,273248.0,31.6922,31.7661,31.6922,31.7569,273248.0
2021-10-25 10:50:00,34.38,34.45,34.36,34.41,218093.0,31.7661,31.8308,31.7476,31.7938,218093.0
2021-10-25 11:00:00,34.4,34.41,34.26,34.27,240515.0,31.7846,31.7938,31.6552,31.6645,240515.0
2021-10-25 11:10:00,34.27,34.42,34.23,34.41,137451.0,31.6645,31.8031,31.6275,31.7938,137451.0
2021-10-25 11:20:00,34.41,34.45,34.32,34.41,218704.0,31.7938,31.8308,31.7107,31.7938,218704.0
2021-10-25 11:30:00,34.4,34.4,34.31,34.34,124145.0,31.7846,31.7846,31.7014,31.7291,124145.0
2021-10-25 11:40:00,34.34,34.5,34.31,34.48,94835.0,31.7291,31.877,31.7014,31.8585,94835.0
2021-10-25 11:50:00,34.48,34.54,34.45,34.48,201927.0,31.8585,31.9139,31.8308,31.8585,201927.0
2021-10-25 12:00:00,34.48,34.51,34.37,34.39,141973.0,31.8585,31.8862,31.7569,31.7753,141973.0
2021-10-25 12:10:00,34.4,34.44,34.39,34.43,78847.0,31.7846,31.8215,31.7753,31.8123,78847.0
2021-10-25 12:20:00,34.42,34.42,34.24,34.26,122338.0,31.8031,31.8031,31.6367,31.6552,122338.0
2021-10-25 12:30:00,34.26,34.28,34.12,34.18,137541.0,31.6552,31.6737,31.5259,31.5813,137541.0
2021-10-25 12:40:00,34.19,34.25,34.18,34.22,100431.0,31.5905,31.646,31.5813,31.6183,100431.0
2021-10-25 12:50:00,34.23,34.23,34.17,34.18,87002.0,31.6275,31.6275,31.5721,31.5813,87002.0
2021-10-25 13:00:00,34.19,34.28,34.18,34.27,146248.0,31.5905,31.6737,31.5813,31.6645,146248.0
2021-10-25 13:10:00,34.28,34.4,34.23,34.39,124334.0,31.6737,31.7846,31.6275,31.7753,124334.0
2021-10-25 13:20:00,34.39,34.43,34.37,34.41,142320.0,31.7753,31.8123,31.7569,31.7938,142320.0
2021-10-25 13:30:00,34.41,34.42,34.33,34.37,89640.0,31.7938,31.8031,31.7199,31.7569,89640.0
2021-10-25 13:40:00,34.37,34.47,34.37,34.47,159729.0,31.7569,31.8493,31.7569,31.8493,159729.0
2021-10-25 13:50:00,34.47,34.51,34.43,34.48,127869.0,31.8493,31.8862,31.8123,31.8585,127869.0
2021-10-25 14:00:00,34.48,34.52,34.44,34.44,73672.0,31.8585,31.8955,31.8215,31.8215,73672.0
2021-10-25 14:10:00,34.44,34.48,34.39,34.45,158881.0,31.8215,31.8585,31.7753,31.8308,158881.0
2021-10-25 14:20:00,34.45,34.5,34.41,34.47,144881.0,31.8308,31.877,31.7938,31.8493,144881.0
2021-10-25 14:30:00,34.47,34.47,34.33,34.35,182239.0,31.8493,31.8493,31.7199,31.7384,182239.0
2021-10-25 14:40:00,34.34,34.41,34.34,34.37,112602.0,31.7291,31.7938,31.7291,31.7569,112602.0
2021-10-25 14:50:00,34.37,34.47,34.37,34.45,129531.0,31.7569,31.8493,31.7569,31.8308,129531.0
2021-10-25 15:00:00,34.45,34.5,34.42,34.48,124077.0,31.8308,31.877,31.8031,31.8585,124077.0
2021-10-25 15:10:00,34.48,34.48,34.38,34.4,120422.0,31.8585,31.8585,31.7661,31.7846,120422.0
2021-10-25 15:20:00,34.4,34.46,34.39,34.45,126359.0,31.7846,31.84,31.7753,31.8308,126359.0
2021-10-25 15:30:00,34.44,34.45,34.36,34.4,198070.0,31.8215,31.8308,31.7476,31.7846,198070.0
2021-10-25 15:40:00,34.4,34.41,34.34,34.36,300771.0,31.7846,31.7938,31.7291,31.7476,300771.0
2021-10-25 15:50:00,34.36,34.38,34.28,34.37,610945.0,31.7476,31.7661,31.6737,31.7569,610945.0
2021-10-26 09:30:00,34.7,34.87,34.53,34.84,684218.0,32.0618,32.2188,31.9047,32.1911,684218.0
2021-10-26 09:40:00,34.84,34.89,34.73,34.85,325727.0,32.1911,32.2373,32.0895,32.2004,325727.0
2021-10-26 09:50:00,34.84,34.9,34.72,34.73,266542.0,32.1911,32.2466,32.0802,32.0895,266542.0
2021-10-26 10:00:00,34.72,34.84,34.7,34.79,359806.0,32.0802,32.1911,32.0618,32.1449,359806.0
2021-10-26 10:10:00,34.8,34.83,34.74,34.79,226331.0,32.1542,32.1819,32.0987,32.1449,226331.0
2021-10-26 10:20:00,34.79,34.89,34.74,34.81,299849.0,32.1449,32.2373,32.0987,32.1634,299849.0
2021-10-26 10:30:00,34.82,34.82,34.71,34.74,185134.0,32.1726,32.1726,32.071,32.0987,185134.0
2021-10-26 10:40:00,34.75,34.84,34.68,34.83,519111.0,32.108,32.1911,32.0433,32.1819,519111.0
2021-10-26 10:50:00,34.83,34.94,34.79,34.91,482397.0,32.1819,32.2835,32.1449,32.2558,482397.0
2021-10-26 11:00:00,34.91,34.94,34.85,34.87,224782.0,32.2558,32.2835,32.2004,32.2188,224782.0
2021-10-26 11:10:00,34.86,34.96,34.83,34.94,259661.0,32.2096,32.302,32.1819,32.2835,259661.0
2021-10-26 11:20:00,34.94,34.99,34.91,34.94,337881.0,32.2835,32.3297,32.2558,32.2835,337881.0
2021-10-26 11:30:00,34.93,34.95,34.84,34.88,209124.0,32.2743,32.2928,32.1911,32.2281,209124.0
2021-10-26 11:40:00,34.88,34.98,34.87,34.93,204829.0,32.2281,32.3205,32.2188,32.2743,204829.0
2021-10-26 11:50:00,34.93,34.98,34.92,34.92,150389.0,32.2743,32.3205,32.265,32.265,150389.0
2021-10-26 12:00:00,34.93,34.95,34.77,34.77,165784.0,32.2743,32.2928,32.1264,32.1264,165784.0
2021-10-26 12:10:00,34.78,34.85,34.77,34.84,136667.0,32.1357,32.2004,32.1264,32.1911,136667.0
2021-10-26 12:20:00,34.83,34.84,34.73,34.73,108210.0,32.1819,32.1911,32.0895,32.0895,108210.0
2021-10-26 12:30:00,34.74,34.74,34.51,34.52,177699.0,32.0987,32.0987,31.8862,31.8955,177699.0
2021-10-26 12:40:00,34.52,34.53,34.3,34.33,344225.0,31.8955,31.9047,31.6922,31.7199,344225.0
2021-10-26 12:50:00,34.32,34.38,34.3,34.37,296910.0,31.7107,31.7661,31.6922,31.7569,296910.0
2021-10-26 13:00:00,34.36,34.4,34.34,34.36,146924.0,31.7476,31.7846,31.7291,31.7476,146924.0
2021-10-26 13:10:00,34.36,34.4,34.32,34.4,173872.0,31.7476,31.7846,31.7107,31.7846,173872.0
2021-10-26 13:20:00,34.4,34.41,34.3,34.35,113859.0,31.7846,31.7938,31.6922,31.7384,113859.0
2021-10-26 13:30:00,34.34,34.43,34.33,34.4,114264.0,31.7291,31.8123,31.7199,31.7846,114264.0
2021-10-26 13:40:00,34.4,34.41,34.33,34.36,138136.0,31.7846,31.7938,31.7199,31.7476,138136.0
2021-10-26 13:50:00,34.36,34.48,34.33,34.45,119958.0,31.7476,31.8585,31.7199,31.8308,119958.0
2021-10-26 14:00:00,34.45,34.54,34.45,34.52,81416.0,31.8308,31.9139,31.8308,31.8955,81416.0
2021-10-26 14:10:00,34.52,34.58,34.5,34.55,96459.0,31.8955,31.9509,31.877,31.9232,96459.0
2021-10-26 14:20:00,34.55,34.56,34.44,34.48,218802.0,31.9232,31.9324,31.8215,31.8585,218802.0
2021-10-26 14:30:00,34.48,34.49,34.43,34.43,87804.0,31.8585,31.8677,31.8123,31.8123,87804.0
2021-10-26 14:40:00,34.43,34.46,34.39,34.42,156596.0,31.8123,31.84,31.7753,31.8031,156596.0
2021-10-26 14:50:00,34.41,34.45,34.4,34.43,108837.0,31.7938,31.8308,31.7846,31.8123,108837.0
2021-10-26 15:00:00,34.42,34.47,34.41,34.46,110581.0,31.8031,31.8493,31.7938,31.84,110581.0
2021-10-26 15:10:00,34.46,34.46,34.39,34.43,198187.0,31.84,31.84,31.7753,31.8123,198187.0
2021-10-26 15:20:00,34.43,34.47,34.34,34.44,250962.0,31.8123,31.8493,31.7291,31.8215,250962.0
2021-10-26 15:30:00,34.44,34.48,34.35,34.37,230200.0,31.8215,31.8585,31.7384,31.7569,230200.0
2021-10-26 15:40:00,34.37,34.41,34.33,34.34,344558.0,31.7569,31.7938,31.7199,31.7291,344558.0
2021-10-26 15:50:00,34.33,34.35,34.25,34.26,816866.0,31.7199,31.7384,31.646,31.6552,816866.0
2021-10-27 09:30:00,33.87,33.87,33.32,33.61,721343.0,31.2949,31.2949,30.7867,31.0546,721343.0
2021-10-27 09:40:00,33.61,33.77,33.5,33.68,231252.0,31.0546,31.2025,30.953,31.1193,231252.0
2021-10-27 09:50:00,33.67,33.92,33.64,33.86,136942.0,31.1101,31.3411,31.0824,31.2856,136942.0
2021-10-27 10:00:00,33.85,34.17,33.81,34.15,354573.0,31.2764,31.5721,31.2394,31.5536,354573.0
2021-10-27 10:10:00,34.16,34.19,33.9,33.96,222807.0,31.5628,31.5905,31.3226,31.378,222807.0
2021-10-27 10:20:00,33.94,34.05,33.71,33.72,193131.0,31.3595,31.4612,31.147,31.1563,193131.0
2021-10-27 10:30:00,33.72,33.83,33.56,33.58,381942.0,31.1563,31.2579,31.0084,31.0269,381942.0
2021-10-27 10:40:00,33.58,33.67,33.48,33.61,418874.0,31.0269,31.1101,30.9345,31.0546,418874.0
2021-10-27 10:50:00,33.6,33.7,33.5,33.65,167413.0,31.0454,31.1378,30.953,31.0916,167413.0
2021-10-27 11:00:00,33.66,33.79,33.64,33.67,290970.0,31.1008,31.221,31.0824,31.1101,290970.0
2021-10-27 11:10:00,33.67,33.74,33.61,33.66,228000.0,31.1101,31.1748,31.0546,31.1008,228000.0
2021-10-27 11:20:00,33.66,33.66,33.5,33.51,119924.0,31.1008,31.1008,30.953,30.9622,119924.0
2021-10-27 11:30:00,33.52,33.67,33.51,33.67,183020.0,30.9715,31.1101,30.9622,31.1101,183020.0
2021-10-27 11:40:00,33.67,33.78,33.63,33.66,121746.0,31.1101,31.2117,31.0731,31.1008,121746.0
2021-10-27 11:50:00,33.66,33.69,33.52,33.55,201877.0,31.1008,31.1286,30.9715,30.9992,201877.0
2021-10-27 12:00:00,33.54,33.56,33.45,33.54,159228.0,30.99,31.0084,30.9068,30.99,159228.0
2021-10-27 12:10:00,33.54,33.58,33.44,33.48,194555.0,30.99,31.0269,30.8976,30.9345,194555.0
2021-10-27 12:20:00,33.48,33.51,33.44,33.5,199122.0,30.9345,30.9622,30.8976,30.953,199122.0
2021-10-27 12:30:00,33.49,33.49,33.25,33.27,273508.0,30.9438,30.9438,30.722,30.7405,273508.0
2021-10-27 12:40:00,33.26,33.28,33.17,33.26,329736.0,30.7312,30.7497,30.6481,30.7312,329736.0
2021-10-27 12:50:00,33.26,33.31,33.21,33.28,190456.0,30.7312,30.7774,30.685,30.7497,190456.0
2021-10-27 13:00:00,33.28,33.29,33.2,33.29,149066.0,30.7497,30.759,30.6758,30.759,149066.0
2021-10-27 13:10:00,33.29,33.31,33.22,33.26,114926.0,30.759,30.7774,30.6943,30.7312,114926.0
2021-10-27 13:20:00,33.25,33.26,33.15,33.2,213237.0,30.722,30.7312,30.6296,30.6758,213237.0
2021-10-27 13:30:00,33.2,33.21,33.08,33.15,233634.0,30.6758,30.685,30.5649,30.6296,233634.0
2021-10-27 13:40:00,33.14,33.16,33.07,33.1,217099.0,30.6204,30.6389,30.5557,30.5834,217099.0
2021-10-27 13:50:00,33.09,33.17,33.09,33.14,140165.0,30.5742,30.6481,30.5742,30.6204,140165.0
2021-10-27 14:00:00,33.13,33.13,33.05,33.05,213191.0,30.6111,30.6111,30.5372,30.5372,213191.0
2021-10-27 14:10:00,33.05,33.12,33.05,33.07,274428.0,30.5372,30.6019,30.5372,30.5557,274428.0
2021-10-27 14:20:00,33.07,33.11,32.96,32.96,341150.0,30.5557,30.5927,30.4541,30.4541,341150.0
2021-10-27 14:30:00,32.97,32.97,32.9,32.91,226896.0,30.4633,30.4633,30.3986,30.4079,226896.0
2021-10-27 14:40:00,32.91,32.95,32.87,32.88,229946.0,30.4079,30.4448,30.3709,30.3801,229946.0
2021-10-27 14:50:00,32.88,32.88,32.74,32.78,259006.0,30.3801,30.3801,30.2508,30.2877,259006.0
2021-10-27 15:00:00,32.79,32.79,32.54,32.57,549638.0,30.297,30.297,30.066,30.0937,549638.0
2021-10-27 15:10:00,32.57,32.59,32.49,32.51,402342.0,30.0937,30.1122,30.0198,30.0383,402342.0
2021-10-27 15:20:00,32.51,32.69,32.49,32.68,308512.0,30.0383,30.2046,30.0198,30.1953,308512.0
2021-10-27 15:30:00,32.68,32.75,32.56,32.75,362407.0,30.1953,30.26,30.0845,30.26,362407.0
2021-10-27 15:40:00,32.74,32.74,32.62,32.66,371394.0,30.2508,30.2508,30.1399,30.1769,371394.0
2021-10-27 15:50:00,32.65,32.65,32.52,32.55,1367987.0,30.1676,30.1676,30.0475,30.0752,1367987.0
2021-10-28 09:30:00,32.52,32.95,32.5,32.84,352696.0,30.0475,30.4448,30.029,30.3432,352696.0
2021-10-28 09:40:00,32.86,33.0,32.78,32.9,237556.0,30.3617,30.491,30.2877,30.3986,237556.0
2021-10-28 09:50:00,32.91,33.19,32.91,33.08,179242.0,30.4079,30.6666,30.4079,30.5649,179242.0
2021-10-28 10:00:00,33.07,33.11,32.87,32.91,184125.0,30.5557,30.5927,30.3709,30.4079,184125.0
2021-10-28 10:10:00,32.9,33.07,32.89,32.96,137387.0,30.3986,30.5557,30.3894,30.4541,137387.0
2021-10-28 10:20:00,32.96,33.19,32.92,33.17,121631.0,30.4541,30.6666,30.4171,30.6481,121631.0
2021-10-28 10:30:00,33.16,33.18,32.99,33.0,111057.0,30.6389,30.6573,30.4818,30.491,111057.0
2021-10-28 10:40:00,33.0,33.06,32.92,32.94,217526.0,30.491,30.5465,30.4171,30.4356,217526.0
2021-10-28 10:50:00,32.93,33.04,32.92,33.01,121333.0,30.4263,30.528,30.4171,30.5003,121333.0
2021-10-28 11:00:00,33.02,33.04,32.95,33.0,215676.0,30.5095,30.528,30.4448,30.491,215676.0
2021-10-28 11:10:00,33.0,33.11,32.92,32.98,265090.0,30.491,30.5927,30.4171,30.4725,265090.0
2021-10-28 11:20:00,32.98,33.05,32.95,33.02,158640.0,30.4725,30.5372,30.4448,30.5095,158640.0
2021-10-28 11:30:00,33.02,33.16,33.01,33.14,179400.0,30.5095,30.6389,30.5003,30.6204,179400.0
2021-10-28 11:40:00,33.14,33.15,33.04,33.05,100930.0,30.6204,30.6296,30.528,30.5372,100930.0
2021-10-28 11:50:00,33.05,33.09,33.01,33.06,104372.0,30.5372,30.5742,30.5003,30.5465,104372.0
2021-10-28 12:00:00,33.06,33.11,33.04,33.09,99004.0,30.5465,30.5927,30.528,30.5742,99004.0
2021-10-28 12:10:00,33.08,33.1,33.03,33.09,143480.0,30.5649,30.5834,30.5187,30.5742,143480.0
2021-10-28 12:20:00,33.09,33.11,32.98,32.98,82714.0,30.5742,30.5927,30.4725,30.4725,82714.0
2021-10-28 12:30:00,32.98,33.03,32.94,32.95,317834.0,30.4725,30.5187,30.4356,30.4448,317834.0
2021-10-28 12:40:00,32.95,33.11,32.92,33.1,128089.0,30.4448,30.5927,30.4171,30.5834,128089.0
2021-10-28 12:50:00,33.11,33.14,33.0,33.06,100769.0,30.5927,30.6204,30.491,30.5465,100769.0
2021-10-28 13:00:00,33.06,33.14,33.06,33.13,81647.0,30.5465,30.6204,30.5465,30.6111,81647.0
2021-10-28 13:10:00,33.13,33.16,33.03,33.03,146760.0,30.6111,30.6389,30.5187,30.5187,146760.0
2021-10-28 13:20:00,33.03,33.03,32.97,32.99,124280.0,30.5187,30.5187,30.4633,30.4818,124280.0
2021-10-28 13:30:00,32.99,33.09,32.99,33.09,126239.0,30.4818,30.5742,30.4818,30.5742,126239.0
2021-10-28 13:40:00,33.09,33.11,32.98,32.99,158017.0,30.5742,30.5927,30.4725,30.4818,158017.0
2021-10-28 13:50:00,32.99,33.04,32.95,32.95,95235.0,30.4818,30.528,30.4448,30.4448,95235.0
2021-10-28 14:00:00,32.95,33.04,32.95,33.04,119536.0,30.4448,30.528,30.4448,30.528,119536.0
2021-10-28 14:10:00,33.04,33.13,33.0,33.13,223049.0,30.528,30.6111,30.491,30.6111,223049.0
2021-10-28 14:20:00,33.13,33.17,33.07,33.08,96367.0,30.6111,30.6481,30.5557,30.5649,96367.0
2021-10-28 14:30:00,33.08,33.08,33.01,33.03,79892.0,30.5649,30.5649,30.5003,30.5187,79892.0
2021-10-28 14:40:00,33.03,33.07,33.0,33.07,87586.0,30.5187,30.5557,30.491,30.5557,87586.0
2021-10-28 14:50:00,33.07,33.08,33.04,33.06,287543.0,30.5557,30.5649,30.528,30.5465,287543.0
2021-10-28 15:00:00,33.06,33.1,33.02,33.09,119268.0,30.5465,30.5834,30.5095,30.5742,119268.0
2021-10-28 15:10:00,33.09,33.15,33.06,33.15,149332.0,30.5742,30.6296,30.5465,30.6296,149332.0
2021-10-28 15:20:00,33.15,33.16,33.08,33.13,133307.0,30.6296,30.6389,30.5649,30.6111,133307.0
2021-10-28 15:30:00,33.13,33.21,33.12,33.18,203516.0,30.6111,30.685,30.6019,30.6573,203516.0
2021-10-28 15:40:00,33.18,33.26,33.17,33.23,273132.0,30.6573,30.7312,30.6481,30.7035,273132.0
2021-10-28 15:50:00,33.23,33.31,33.19,33.29,1302064.0,30.7035,30.7774,30.6666,30.759,1302064.0
2021-10-29 09:30:00,33.19,33.19,32.62,33.07,620157.0,30.6666,30.6666,30.1399,30.5557,620157.0
2021-10-29 09:40:00,33.06,33.16,32.98,33.08,295130.0,30.5465,30.6389,30.4725,30.5649,295130.0
2021-10-29 09:50:00,33.09,33.14,33.01,33.02,155013.0,30.5742,30.6204,30.5003,30.5095,155013.0
2021-10-29 10:00:00,33.02,33.08,32.86,32.87,245109.0,30.5095,30.5649,30.3617,30.3709,245109.0
2021-10-29 10:10:00,32.87,32.87,32.68,32.73,226016.0,30.3709,30.3709,30.1953,30.2415,226016.0
2021-10-29 10:20:00,32.74,32.81,32.62,32.63,195965.0,30.2508,30.3155,30.1399,30.1491,195965.0
2021-10-29 10:30:00,32.63,32.67,32.55,32.63,455463.0,30.1491,30.1861,30.0752,30.1491,455463.0
2021-10-29 10:40:00,32.64,32.84,32.61,32.84,170200.0,30.1584,30.3432,30.1307,30.3432,170200.0
2021-10-29 10:50:00,32.84,32.88,32.72,32.77,309035.0,30.3432,30.3801,30.2323,30.2785,309035.0
2021-10-29 11:00:00,32.77,32.89,32.72,32.87,210046.0,30.2785,30.3894,30.2323,30.3709,210046.0
2021-10-29 11:10:00,32.88,32.93,32.8,32.86,98491.0,30.3801,30.4263,30.3062,30.3617,98491.0
2021-10-29 11:20:00,32.86,32.9,32.79,32.84,131027.0,30.3617,30.3986,30.297,30.3432,131027.0
2021-10-29 11:30:00,32.84,32.88,32.77,32.78,99522.0,30.3432,30.3801,30.2785,30.2877,99522.0
2021-10-29 11:40:00,32.78,32.82,32.61,32.64,145387.0,30.2877,30.3247,30.1307,30.1584,145387.0
2021-10-29 11:50:00,32.64,32.71,32.61,32.61,129930.0,30.1584,30.2231,30.1307,30.1307,129930.0
2021-10-29 12:00:00,32.62,32.67,32.6,32.65,235539.0,30.1399,30.1861,30.1214,30.1676,235539.0
2021-10-29 12:10:00,32.66,32.74,32.65,32.67,146191.0,30.1769,30.2508,30.1676,30.1861,146191.0
2021-10-29 12:20:00,32.67,32.71,32.59,32.66,203212.0,30.1861,30.2231,30.1122,30.1769,203212.0
2021-10-29 12:30:00,32.66,32.68,32.59,32.68,245218.0,30.1769,30.1953,30.1122,30.1953,245218.0
2021-10-29 12:40:00,32.67,32.71,32.63,32.63,133850.0,30.1861,30.2231,30.1491,30.1491,133850.0
2021-10-29 12:50:00,32.63,32.65,32.5,32.53,141126.0,30.1491,30.1676,30.029,30.0568,141126.0
2021-10-29 13:00:00,32.53,32.59,32.51,32.59,117165.0,30.0568,30.1122,30.0383,30.1122,117165.0
2021-10-29 13:10:00,32.59,32.6,32.42,32.42,180939.0,30.1122,30.1214,29.9551,29.9551,180939.0
2021-10-29 13:20:00,32.42,32.43,32.32,32.34,400240.0,29.9551,29.9644,29.8627,29.8812,400240.0
2021-10-29 13:30:00,32.34,32.42,32.31,32.41,174076.0,29.8812,29.9551,29.8535,29.9459,174076.0
2021-10-29 13:40:00,32.41,32.43,32.35,32.4,158422.0,29.9459,29.9644,29.8904,29.9366,158422.0
2021-10-29 13:50:00,32.41,32.44,32.36,32.43,168614.0,29.9459,29.9736,29.8997,29.9644,168614.0
2021-10-29 14:00:00,32.42,32.47,32.4,32.47,145774.0,29.9551,30.0013,29.9366,30.0013,145774.0
2021-10-29 14:10:00,32.46,32.46,32.4,32.43,158211.0,29.9921,29.9921,29.9366,29.9644,158211.0
2021-10-29 14:20:00,32.43,32.44,32.33,32.38,242593.0,29.9644,29.9736,29.872,29.9182,242593.0
2021-10-29 14:30:00,32.38,32.42,32.35,32.4,150678.0,29.9182,29.9551,29.8904,29.9366,150678.0
2021-10-29 14:40:00,32.4,32.47,32.39,32.45,135499.0,29.9366,30.0013,29.9274,29.9828,135499.0
2021-10-29 14:50:00,32.45,32.47,32.4,32.41,174152.0,29.9828,30.0013,29.9366,29.9459,174152.0
2021-10-29 15:00:00,32.42,32.44,32.35,32.36,237401.0,29.9551,29.9736,29.8904,29.8997,237401.0
2021-10-29 15:10:00,32.37,32.39,32.22,32.27,476884.0,29.9089,29.9274,29.7703,29.8165,476884.0
2021-10-29 15:20:00,32.28,32.29,32.17,32.17,500186.0,29.8258,29.835,29.7241,29.7241,500186.0
2021-10-29 15:30:00,32.18,32.34,32.17,32.29,544597.0,29.7334,29.8812,29.7241,29.835,544597.0
2021-10-29 15:40:00,32.3,32.32,32.27,32.3,632682.0,29.8442,29.8627,29.8165,29.8442,632682.0
2021-10-29 15:50:00,32.3,32.32,32.21,32.25,1100370.0,29.8442,29.8627,29.7611,29.798,1100370.0
2021-11-01 09:30:00,32.75,33.13,32.58,32.97,460895.0,30.26,30.6111,30.1029,30.4633,460895.0
2021-11-01 09:40:00,32.97,33.11,32.9,33.08,243510.0,30.4633,30.5927,30.3986,30.5649,243510.0
2021-11-01 09:50:00,33.09,33.1,32.93,32.95,138418.0,30.5742,30.5834,30.4263,30.4448,138418.0
2021-11-01 10:00:00,32.96,33.1,32.81,33.09,198178.0,30.4541,30.5834,30.3155,30.5742,198178.0
2021-11-01 10:10:00,33.08,33.26,32.98,33.24,288965.0,30.5649,30.7312,30.4725,30.7128,288965.0
2021-11-01 10:20:00,33.24,33.28,33.14,33.26,172110.0,30.7128,30.7497,30.6204,30.7312,172110.0
2021-11-01 10:30:00,33.26,33.39,33.24,33.32,276750.0,30.7312,30.8514,30.7128,30.7867,276750.0
2021-11-01 10:40:00,33.32,33.37,33.27,33.3,175839.0,30.7867,30.8329,30.7405,30.7682,175839.0
2021-11-01 10:50:00,33.3,33.38,33.26,33.37,172627.0,30.7682,30.8421,30.7312,30.8329,172627.0
2021-11-01 11:00:00,33.38,33.4,33.29,33.34,122721.0,30.8421,30.8606,30.759,30.8052,122721.0
2021-11-01 11:10:00,33.34,33.38,33.31,33.36,90669.0,30.8052,30.8421,30.7774,30.8236,90669.0
2021-11-01 11:20:00,33.35,33.37,33.28,33.33,122479.0,30.8144,30.8329,30.7497,30.7959,122479.0
2021-11-01 11:30:00,33.33,33.38,33.25,33.29,160384.0,30.7959,30.8421,30.722,30.759,160384.0
2021-11-01 11:40:00,33.28,33.36,33.26,33.32,104912.0,30.7497,30.8236,30.7312,30.7867,104912.0
2021-11-01 11:50:00,33.32,33.36,33.29,33.35,89330.0,30.7867,30.8236,30.759,30.8144,89330.0
2021-11-01 12:00:00,33.35,33.42,33.33,33.41,127999.0,30.8144,30.8791,30.7959,30.8698,127999.0
2021-11-01 12:10:00,33.41,33.45,33.34,33.38,97790.0,30.8698,30.9068,30.8052,30.8421,97790.0
2021-11-01 12:20:00,33.37,33.37,33.28,33.32,106488.0,30.8329,30.8329,30.7497,30.7867,106488.0
2021-11-01 12:30:00,33.32,33.33,33.25,33.31,116733.0,30.7867,30.7959,30.722,30.7774,116733.0
2021-11-01 12:40:00,33.3,33.35,33.27,33.34,103638.0,30.7682,30.8144,30.7405,30.8052,103638.0
2021-11-01 12:50:00,33.34,33.39,33.33,33.38,198990.0,30.8052,30.8514,30.7959,30.8421,198990.0
2021-11-01 13:00:00,33.39,33.43,33.34,33.42,157043.0,30.8514,30.8883,30.8052,30.8791,157043.0
2021-11-01 13:10:00,33.41,33.47,33.39,33.47,95658.0,30.8698,30.9253,30.8514,30.9253,95658.0
2021-11-01 13:20:00,33.47,33.47,33.37,33.43,210614.0,30.9253,30.9253,30.8329,30.8883,210614.0
2021-11-01 13:30:00,33.44,33.54,33.42,33.54,143695.0,30.8976,30.99,30.8791,30.99,143695.0
2021-11-01 13:40:00,33.54,33.54,33.43,33.48,131501.0,30.99,30.99,30.8883,30.9345,131501.0
2021-11-01 13:50:00,33.48,33.52,33.43,33.49,154446.0,30.9345,30.9715,30.8883,30.9438,154446.0
2021-11-01 14:00:00,33.48,33.53,33.46,33.53,183709.0,30.9345,30.9807,30.916,30.9807,183709.0
2021-11-01 14:10:00,33.53,33.57,33.45,33.47,106073.0,30.9807,31.0177,30.9068,30.9253,106073.0
2021-11-01 14:20:00,33.47,33.54,33.45,33.52,106513.0,30.9253,30.99,30.9068,30.9715,106513.0
2021-11-01 14:30:00,33.52,33.53,33.4,33.41,137639.0,30.9715,30.9807,30.8606,30.8698,137639.0
2021-11-01 14:40:00,33.41,33.48,33.35,33.43,154308.0,30.8698,30.9345,30.8144,30.8883,154308.0
2021-11-01 14:50:00,33.43,33.43,33.34,33.36,117426.0,30.8883,30.8883,30.8052,30.8236,117426.0
2021-11-01 15:00:00,33.36,33.4,33.32,33.38,80155.0,30.8236,30.8606,30.7867,30.8421,80155.0
2021-11-01 15:10:00,33.38,33.42,33.34,33.36,113825.0,30.8421,30.8791,30.8052,30.8236,113825.0
2021-11-01 15:20:00,33.37,33.4,33.3,33.31,138800.0,30.8329,30.8606,30.7682,30.7774,138800.0
2021-11-01 15:30:00,33.32,33.34,33.28,33.34,233608.0,30.7867,30.8052,30.7497,30.8052,233608.0
2021-11-01 15:40:00,33.34,33.38,33.28,33.29,203474.0,30.8052,30.8421,30.7497,30.759,203474.0
2021-11-01 15:50:00,33.29,33.32,33.25,33.3,512333.0,30.759,30.7867,30.722,30.7682,512333.0
2021-11-02 09:30:00,33.0,33.32,32.92,33.13,354697.0,30.491,30.7867,30.4171,30.6111,354697.0
2021-11-02 09:40:00,33.12,33.23,33.0,33.05,197199.0,30.6019,30.7035,30.491,30.5372,197199.0
2021-11-02 09:50:00,33.04,33.22,33.02,33.13,155859.0,30.528,30.6943,30.5095,30.6111,155859.0
2021-11-02 10:00:00,33.14,33.42,33.09,33.41,135928.0,30.6204,30.8791,30.5742,30.8698,135928.0
2021-11-02 10:10:00,33.41,33.59,33.4,33.51,246371.0,30.8698,31.0362,30.8606,30.9622,246371.0
2021-11-02 10:20:00,33.51,33.55,33.4,33.43,203307.0,30.9622,30.9992,30.8606,30.8883,203307.0
2021-11-02 10:30:00,33.42,33.45,33.36,33.42,174472.0,30.8791,30.9068,30.8236,30.8791,174472.0
2021-11-02 10:40:00,33.41,33.49,33.32,33.33,191164.0,30.8698,30.9438,30.7867,30.7959,191164.0
2021-11-02 10:50:00,33.33,33.37,33.27,33.28,162292.0,30.7959,30.8329,30.7405,30.7497,162292.0
2021-11-02 11:00:00,33.29,33.4,33.24,33.35,309290.0,30.759,30.8606,30.7128,30.8144,309290.0
2021-11-02 11:10:00,33.35,33.4,33.33,33.39,126239.0,30.8144,30.8606,30.7959,30.8514,126239.0
2021-11-02 11:20:00,33.39,33.45,33.32,33.43,159997.0,30.8514,30.9068,30.7867,30.8883,159997.0
2021-11-02 11:30:00,33.44,33.46,33.36,33.41,148254.0,30.8976,30.916,30.8236,30.8698,148254.0
2021-11-02 11:40:00,33.41,33.47,33.35,33.35,92452.0,30.8698,30.9253,30.8144,30.8144,92452.0
2021-11-02 11:50:00,33.35,33.36,33.21,33.23,85048.0,30.8144,30.8236,30.685,30.7035,85048.0
2021-11-02 12:00:00,33.23,33.32,33.22,33.29,103682.0,30.7035,30.7867,30.6943,30.759,103682.0
2021-11-02 12:10:00,33.29,33.38,33.28,33.37,116304.0,30.759,30.8421,30.7497,30.8329,116304.0
2021-11-02 12:20:00,33.36,33.37,33.28,33.3,123917.0,30.8236,30.8329,30.7497,30.7682,123917.0
2021-11-02 12:30:00,33.3,33.34,33.28,33.29,49390.0,30.7682,30.8052,30.7497,30.759,49390.0
2021-11-02 12:40:00,33.3,33.34,33.25,33.32,56440.0,30.7682,30.8052,30.722,30.7867,56440.0
2021-11-02 12:50:00,33.32,33.33,33.24,33.24,79134.0,30.7867,30.7959,30.7128,30.7128,79134.0
2021-11-02 13:00:00,33.24,33.31,33.22,33.31,116634.0,30.7128,30.7774,30.6943,30.7774,116634.0
2021-11-02 13:10:00,33.3,33.39,33.3,33.38,64040.0,30.7682,30.8514,30.7682,30.8421,64040.0
2021-11-02 13:20:00,33.38,33.42,33.34,33.35,109507.0,30.8421,30.8791,30.8052,30.8144,109507.0
2021-11-02 13:30:00,33.34,33.37,33.31,33.34,61385.0,30.8052,30.8329,30.7774,30.8052,61385.0
2021-11-02 13:40:00,33.34,33.35,33.24,33.25,127009.0,30.8052,30.8144,30.7128,30.722,127009.0
2021-11-02 13:50:00,33.25,33.28,33.23,33.26,72049.0,30.722,30.7497,30.7035,30.7312,72049.0
2021-11-02 14:00:00,33.26,33.3,33.24,33.24,92418.0,30.7312,30.7682,30.7128,30.7128,92418.0
2021-11-02 14:10:00,33.25,33.29,33.23,33.29,67347.0,30.722,30.759,30.7035,30.759,67347.0
2021-11-02 14:20:00,33.29,33.29,33.23,33.24,59650.0,30.759,30.759,30.7035,30.7128,59650.0
2021-11-02 14:30:00,33.24,33.28,33.22,33.28,101959.0,30.7128,30.7497,30.6943,30.7497,101959.0
2021-11-02 14:40:00,33.27,33.34,33.27,33.32,80080.0,30.7405,30.8052,30.7405,30.7867,80080.0
2021-11-02 14:50:00,33.32,33.32,33.24,33.29,77072.0,30.7867,30.7867,30.7128,30.759,77072.0
2021-11-02 15:00:00,33.29,33.3,33.21,33.23,67802.0,30.759,30.7682,30.685,30.7035,67802.0
2021-11-02 15:10:00,33.23,33.29,33.21,33.27,114401.0,30.7035,30.759,30.685,30.7405,114401.0
2021-11-02 15:20:00,33.27,33.28,33.21,33.27,121469.0,30.7405,30.7497,30.685,30.7405,121469.0
2021-11-02 15:30:00,33.27,33.28,33.14,33.15,183150.0,30.7405,30.7497,30.6204,30.6296,183150.0
2021-11-02 15:40:00,33.15,33.23,33.15,33.19,187019.0,30.6296,30.7035,30.6296,30.6666,187019.0
2021-11-02 15:50:00,33.19,33.21,33.15,33.19,610904.0,30.6666,30.685,30.6296,30.6666,610904.0
2021-11-03 09:30:00,32.56,32.67,32.29,32.33,475823.0,30.0845,30.1861,29.835,29.872,475823.0
2021-11-03 09:40:00,32.33,32.58,32.19,32.52,265898.0,29.872,30.1029,29.7426,30.0475,265898.0
2021-11-03 09:50:00,32.53,32.85,32.47,32.81,211982.0,30.0568,30.3524,30.0013,30.3155,211982.0
2021-11-03 10:00:00,32.82,33.05,32.79,33.04,197478.0,30.3247,30.5372,30.297,30.528,197478.0
2021-11-03 10:10:00,33.04,33.19,33.01,33.18,218053.0,30.528,30.6666,30.5003,30.6573,218053.0
2021-11-03 10:20:00,33.18,33.35,33.15,33.33,145923.0,30.6573,30.8144,30.6296,30.7959,145923.0
2021-11-03 10:30:00,33.32,33.32,33.17,33.2,205511.0,30.7867,30.7867,30.6481,30.6758,205511.0
2021-11-03 10:40:00,33.2,33.29,33.14,33.27,172057.0,30.6758,30.759,30.6204,30.7405,172057.0
2021-11-03 10:50:00,33.27,33.27,33.17,33.23,153264.0,30.7405,30.7405,30.6481,30.7035,153264.0
2021-11-03 11:00:00,33.22,33.28,33.11,33.15,163417.0,30.6943,30.7497,30.5927,30.6296,163417.0
2021-11-03 11:10:00,33.15,33.17,33.11,33.16,149073.0,30.6296,30.6481,30.5927,30.6389,149073.0
2021-11-03 11:20:00,33.16,33.26,33.12,33.21,127148.0,30.6389,30.7312,30.6019,30.685,127148.0
2021-11-03 11:30:00,33.22,33.29,33.21,33.28,102138.0,30.6943,30.759,30.685,30.7497,102138.0
2021-11-03 11:40:00,33.27,33.28,33.15,33.15,89855.0,30.7405,30.7497,30.6296,30.6296,89855.0
2021-11-03 11:50:00,33.15,33.19,33.12,33.16,77955.0,30.6296,30.6666,30.6019,30.6389,77955.0
2021-11-03 12:00:00,33.15,33.19,33.09,33.11,97752.0,30.6296,30.6666,30.5742,30.5927,97752.0
2021-11-03 12:10:00,33.1,33.16,33.08,33.16,127097.0,30.5834,30.6389,30.5649,30.6389,127097.0
2021-11-03 12:20:00,33.16,33.17,33.0,33.01,112967.0,30.6389,30.6481,30.491,30.5003,112967.0
2021-11-03 12:30:00,33.0,33.07,32.97,33.05,141108.0,30.491,30.5557,30.4633,30.5372,141108.0
2021-11-03 12:40:00,33.05,33.08,33.02,33.07,50917.0,30.5372,30.5649,30.5095,30.5557,50917.0
2021-11-03 12:50:00,33.07,33.07,32.97,33.01,90259.0,30.5557,30.5557,30.4633,30.5003,90259.0
2021-11-03 13:00:00,33.01,33.07,33.0,33.01,135681.0,30.5003,30.5557,30.491,30.5003,135681.0
2021-11-03 13:10:00,33.02,33.11,33.02,33.08,127725.0,30.5095,30.5927,30.5095,30.5649,127725.0
2021-11-03 13:20:00,33.08,33.18,33.07,33.17,125563.0,30.5649,30.6573,30.5557,30.6481,125563.0
2021-11-03 13:30:00,33.18,33.19,33.06,33.06,90055.0,30.6573,30.6666,30.5465,30.5465,90055.0
2021-11-03 13:40:00,33.07,33.09,32.9,32.94,114788.0,30.5557,30.5742,30.3986,30.4356,114788.0
2021-11-03 13:50:00,32.93,32.94,32.87,32.9,132690.0,30.4263,30.4356,30.3709,30.3986,132690.0
2021-11-03 14:00:00,32.89,33.1,32.88,33.08,92662.0,30.3894,30.5834,30.3801,30.5649,92662.0
2021-11-03 14:10:00,33.07,33.21,33.04,33.2,128348.0,30.5557,30.685,30.528,30.6758,128348.0
2021-11-03 14:20:00,33.2,33.21,33.15,33.17,113368.0,30.6758,30.685,30.6296,30.6481,113368.0
2021-11-03 14:30:00,33.18,33.25,33.12,33.12,143883.0,30.6573,30.722,30.6019,30.6019,143883.0
2021-11-03 14:40:00,33.12,33.26,33.11,33.25,245645.0,30.6019,30.7312,30.5927,30.722,245645.0
2021-11-03 14:50:00,33.24,33.29,33.17,33.2,186388.0,30.7128,30.759,30.6481,30.6758,186388.0
2021-11-03 15:00:00,33.2,33.32,33.18,33.31,185553.0,30.6758,30.7867,30.6573,30.7774,185553.0
2021-11-03 15:10:00,33.31,33.37,33.29,33.3,202574.0,30.7774,30.8329,30.759,30.7682,202574.0
2021-11-03 15:20:00,33.29,33.3,33.16,33.2,155710.0,30.759,30.7682,30.6389,30.6758,155710.0
2021-11-03 15:30:00,33.2,33.21,32.97,33.02,308481.0,30.6758,30.685,30.4633,30.5095,308481.0
2021-11-03 15:40:00,33.02,33.07,32.96,32.97,350916.0,30.5095,30.5557,30.4541,30.4633,350916.0
2021-11-03 15:50:00,33.01,33.07,32.94,32.98,996773.0,30.5003,30.5557,30.4356,30.4725,996773.0
2021-11-04 09:30:00,33.62,33.74,33.42,33.46,532686.0,31.0639,31.1748,30.8791,30.916,532686.0
2021-11-04 09:40:00,33.47,33.61,33.3,33.31,302301.0,30.9253,31.0546,30.7682,30.7774,302301.0
2021-11-04 09:50:00,33.31,33.37,33.27,33.3,167896.0,30.7774,30.8329,30.7405,30.7682,167896.0
2021-11-04 10:00:00,33.32,33.41,33.23,33.3,166040.0,30.7867,30.8698,30.7035,30.7682,166040.0
2021-11-04 10:10:00,33.29,33.32,32.95,32.96,244868.0,30.759,30.7867,30.4448,30.4541,244868.0
2021-11-04 10:20:00,32.96,33.01,32.79,32.89,282069.0,30.4541,30.5003,30.297,30.3894,282069.0
2021-11-04 10:30:00,32.89,32.95,32.86,32.94,242971.0,30.3894,30.4448,30.3617,30.4356,242971.0
2021-11-04 10:40:00,32.94,33.07,32.91,33.02,192920.0,30.4356,30.5557,30.4079,30.5095,192920.0
2021-11-04 10:50:00,33.01,33.02,32.86,32.97,265086.0,30.5003,30.5095,30.3617,30.4633,265086.0
2021-11-04 11:00:00,32.97,32.97,32.87,32.9,148388.0,30.4633,30.4633,30.3709,30.3986,148388.0
2021-11-04 11:10:00,32.89,33.0,32.8,32.84,209937.0,30.3894,30.491,30.3062,30.3432,209937.0
2021-11-04 11:20:00,32.84,32.86,32.76,32.82,247101.0,30.3432,30.3617,30.2693,30.3247,247101.0
2021-11-04 11:30:00,32.82,32.92,32.81,32.86,299264.0,30.3247,30.4171,30.3155,30.3617,299264.0
2021-11-04 11:40:00,32.87,32.95,32.83,32.84,229956.0,30.3709,30.4448,30.3339,30.3432,229956.0
2021-11-04 11:50:00,32.83,32.97,32.74,32.96,168883.0,30.3339,30.4633,30.2508,30.4541,168883.0
2021-11-04 12:00:00,32.95,33.05,32.95,33.02,116727.0,30.4448,30.5372,30.4448,30.5095,116727.0
2021-11-04 12:10:00,33.02,33.03,32.93,32.99,115908.0,30.5095,30.5187,30.4263,30.4818,115908.0
2021-11-04 12:20:00,32.99,33.0,32.89,32.9,164381.0,30.4818,30.491,30.3894,30.3986,164381.0
2021-11-04 12:30:00,32.91,33.0,32.9,32.96,96887.0,30.4079,30.491,30.3986,30.4541,96887.0
2021-11-04 12:40:00,32.95,33.0,32.87,32.88,351321.0,30.4448,30.491,30.3709,30.3801,351321.0
2021-11-04 12:50:00,32.89,32.98,32.88,32.9,197940.0,30.3894,30.4725,30.3801,30.3986,197940.0
2021-11-04 13:00:00,32.91,32.93,32.81,32.92,180057.0,30.4079,30.4263,30.3155,30.4171,180057.0
2021-11-04 13:10:00,32.93,32.95,32.85,32.85,123863.0,30.4263,30.4448,30.3524,30.3524,123863.0
2021-11-04 13:20:00,32.85,32.98,32.84,32.95,145179.0,30.3524,30.4725,30.3432,30.4448,145179.0
2021-11-04 13:30:00,32.95,32.97,32.82,32.88,170389.0,30.4448,30.4633,30.3247,30.3801,170389.0
2021-11-04 13:40:00,32.89,32.98,32.84,32.9,300280.0,30.3894,30.4725,30.3432,30.3986,300280.0
2021-11-04 13:50:00,32.9,32.97,32.9,32.93,149790.0,30.3986,30.4633,30.3986,30.4263,149790.0
2021-11-04 14:00:00,32.93,33.06,32.89,33.03,232702.0,30.4263,30.5465,30.3894,30.5187,232702.0
2021-11-04 14:10:00,33.04,33.04,32.88,32.91,332801.0,30.528,30.528,30.3801,30.4079,332801.0
2021-11-04 14:20:00,32.91,32.94,32.87,32.89,314775.0,30.4079,30.4356,30.3709,30.3894,314775.0
2021-11-04 14:30:00,32.9,32.92,32.84,32.91,399941.0,30.3986,30.4171,30.3432,30.4079,399941.0
2021-11-04 14:40:00,32.91,32.97,32.9,32.94,211533.0,30.4079,30.4633,30.3986,30.4356,211533.0
2021-11-04 14:50:00,32.94,32.99,32.87,32.89,236943.0,30.4356,30.4818,30.3709,30.3894,236943.0
2021-11-04 15:00:00,32.89,32.92,32.81,32.87,530366.0,30.3894,30.4171,30.3155,30.3709,530366.0
2021-11-04 15:10:00,32.87,32.94,32.84,32.94,231606.0,30.3709,30.4356,30.3432,30.4356,231606.0
2021-11-04 15:20:00,32.94,33.08,32.93,33.01,193948.0,30.4356,30.5649,30.4263,30.5003,193948.0
2021-11-04 15:30:00,33.01,33.09,33.0,33.07,261110.0,30.5003,30.5742,30.491,30.5557,261110.0
2021-11-04 15:40:00,33.07,33.14,33.01,33.11,382767.0,30.5557,30.6204,30.5003,30.5927,382767.0
2021-11-04 15:50:00,33.1,33.19,33.07,33.15,1091274.0,30.5834,30.6666,30.5557,30.6296,1091274.0
2021-11-05 09:30:00,33.7,33.89,33.57,33.65,324096.0,31.1378,31.3133,31.0177,31.0916,324096.0
2021-11-05 09:40:00,33.65,33.86,33.62,33.78,248621.0,31.0916,31.2856,31.0639,31.2117,248621.0
2021-11-05 09:50:00,33.77,33.86,33.56,33.57,378185.0,31.2025,31.2856,31.0084,31.0177,378185.0
2021-11-05 10:00:00,33.56,33.73,33.53,33.57,281184.0,31.0084,31.1655,30.9807,31.0177,281184.0
2021-11-05 10:10:00,33.57,33.74,33.55,33.63,207589.0,31.0177,31.1748,30.9992,31.0731,207589.0
2021-11-05 10:20:00,33.63,33.69,33.55,33.56,123921.0,31.0731,31.1286,30.9992,31.0084,123921.0
2021-11-05 10:30:00,33.56,33.64,33.5,33.51,140286.0,31.0084,31.0824,30.953,30.9622,140286.0
2021-11-05 10:40:00,33.5,33.68,33.43,33.67,109172.0,30.953,31.1193,30.8883,31.1101,109172.0
2021-11-05 10:50:00,33.68,33.7,33.57,33.63,119464.0,31.1193,31.1378,31.0177,31.0731,119464.0
2021-11-05 11:00:00,33.63,33.77,33.58,33.75,118576.0,31.0731,31.2025,31.0269,31.184,118576.0
2021-11-05 11:10:00,33.76,33.79,33.72,33.75,148450.0,31.1932,31.221,31.1563,31.184,148450.0
2021-11-05 11:20:00,33.75,33.88,33.74,33.86,196643.0,31.184,31.3041,31.1748,31.2856,196643.0
2021-11-05 11:30:00,33.86,33.95,33.86,33.92,226132.0,31.2856,31.3688,31.2856,31.3411,226132.0
2021-11-05 11:40:00,33.92,33.95,33.83,33.91,164096.0,31.3411,31.3688,31.2579,31.3318,164096.0
2021-11-05 11:50:00,33.91,34.0,33.85,33.98,573103.0,31.3318,31.415,31.2764,31.3965,573103.0
2021-11-05 12:00:00,33.98,34.04,33.95,33.98,224138.0,31.3965,31.4519,31.3688,31.3965,224138.0
2021-11-05 12:10:00,33.98,34.0,33.95,33.95,121495.0,31.3965,31.415,31.3688,31.3688,121495.0
2021-11-05 12:20:00,33.96,33.98,33.86,33.93,138993.0,31.378,31.3965,31.2856,31.3503,138993.0
2021-11-05 12:30:00,33.93,33.95,33.78,33.8,112367.0,31.3503,31.3688,31.2117,31.2302,112367.0
2021-11-05 12:40:00,33.8,33.84,33.76,33.83,88504.0,31.2302,31.2672,31.1932,31.2579,88504.0
2021-11-05 12:50:00,33.84,33.92,33.81,33.91,104863.0,31.2672,31.3411,31.2394,31.3318,104863.0
2021-11-05 13:00:00,33.92,33.94,33.87,33.88,100227.0,31.3411,31.3595,31.2949,31.3041,100227.0
2021-11-05 13:10:00,33.88,33.89,33.79,33.87,183473.0,31.3041,31.3133,31.221,31.2949,183473.0
2021-11-05 13:20:00,33.87,33.9,33.75,33.76,130194.0,31.2949,31.3226,31.184,31.1932,130194.0
2021-11-05 13:30:00,33.77,33.89,33.76,33.82,305815.0,31.2025,31.3133,31.1932,31.2487,305815.0
2021-11-05 13:40:00,33.82,33.82,33.72,33.79,161780.0,31.2487,31.2487,31.1563,31.221,161780.0
2021-11-05 13:50:00,33.78,33.91,33.78,33.89,152939.0,31.2117,31.3318,31.2117,31.3133,152939.0
2021-11-05 14:00:00,33.88,33.98,33.86,33.95,114376.0,31.3041,31.3965,31.2856,31.3688,114376.0
2021-11-05 14:10:00,33.95,34.02,33.95,34.0,180102.0,31.3688,31.4335,31.3688,31.415,180102.0
2021-11-05 14:20:00,33.99,34.01,33.95,34.01,137690.0,31.4057,31.4242,31.3688,31.4242,137690.0
2021-11-05 14:30:00,34.0,34.06,33.99,34.0,130148.0,31.415,31.4704,31.4057,31.415,130148.0
2021-11-05 14:40:00,34.01,34.02,33.97,34.0,377648.0,31.4242,31.4335,31.3873,31.415,377648.0
2021-11-05 14:50:00,34.0,34.01,33.93,33.98,75136.0,31.415,31.4242,31.3503,31.3965,75136.0
2021-11-05 15:00:00,33.98,34.0,33.79,33.8,163978.0,31.3965,31.415,31.221,31.2302,163978.0
2021-11-05 15:10:00,33.81,33.84,33.72,33.75,238237.0,31.2394,31.2672,31.1563,31.184,238237.0
2021-11-05 15:20:00,33.74,33.75,33.56,33.59,318450.0,31.1748,31.184,31.0084,31.0362,318450.0
2021-11-05 15:30:00,33.59,33.62,33.5,33.55,325862.0,31.0362,31.0639,30.953,30.9992,325862.0
2021-11-05 15:40:00,33.55,33.56,33.46,33.51,571252.0,30.9992,31.0084,30.916,30.9622,571252.0
2021-11-05 15:50:00,33.51,33.62,33.49,33.51,1146306.0,30.9622,31.0639,30.9438,30.9622,1146306.0
2021-11-08 09:30:00,33.69,34.05,33.56,33.94,466884.0,31.1286,31.4612,31.0084,31.3595,466884.0
2021-11-08 09:40:00,33.92,34.25,33.92,34.23,654300.0,31.3411,31.646,31.3411,31.6275,654300.0
2021-11-08 09:50:00,34.22,34.64,34.11,34.37,1059006.0,31.6183,32.0063,31.5166,31.7569,1059006.0
2021-11-08 10:00:00,34.37,34.42,34.19,34.32,333979.0,31.7569,31.8031,31.5905,31.7107,333979.0
2021-11-08 10:10:00,34.32,34.51,34.24,34.48,295417.0,31.7107,31.8862,31.6367,31.8585,295417.0
2021-11-08 10:20:00,34.48,34.53,34.39,34.47,357138.0,31.8585,31.9047,31.7753,31.8493,357138.0
2021-11-08 10:30:00,34.46,34.59,34.46,34.54,214286.0,31.84,31.9601,31.84,31.9139,214286.0
2021-11-08 10:40:00,34.54,34.6,34.47,34.58,184365.0,31.9139,31.9694,31.8493,31.9509,184365.0
2021-11-08 10:50:00,34.57,34.6,34.49,34.52,186298.0,31.9416,31.9694,31.8677,31.8955,186298.0
2021-11-08 11:00:00,34.52,34.6,34.45,34.5,199470.0,31.8955,31.9694,31.8308,31.877,199470.0
2021-11-08 11:10:00,34.51,34.55,34.46,34.51,299855.0,31.8862,31.9232,31.84,31.8862,299855.0
2021-11-08 11:20:00,34.52,34.52,34.41,34.43,191638.0,31.8955,31.8955,31.7938,31.8123,191638.0
2021-11-08 11:30:00,34.43,34.44,34.3,34.34,347174.0,31.8123,31.8215,31.6922,31.7291,347174.0
2021-11-08 11:40:00,34.34,34.37,34.22,34.23,251953.0,31.7291,31.7569,31.6183,31.6275,251953.0
2021-11-08 11:50:00,34.23,34.24,34.2,34.23,166217.0,31.6275,31.6367,31.5998,31.6275,166217.0
2021-11-08 12:00:00,34.23,34.23,34.14,34.16,165360.0,31.6275,31.6275,31.5443,31.5628,165360.0
2021-11-08 12:10:00,34.16,34.2,34.13,34.16,113481.0,31.5628,31.5998,31.5351,31.5628,113481.0
2021-11-08 12:20:00,34.15,34.28,34.14,34.24,194573.0,31.5536,31.6737,31.5443,31.6367,194573.0
2021-11-08 12:30:00,34.24,34.3,34.23,34.23,128067.0,31.6367,31.6922,31.6275,31.6275,128067.0
2021-11-08 12:40:00,34.23,34.27,34.2,34.23,91990.0,31.6275,31.6645,31.5998,31.6275,91990.0
2021-11-08 12:50:00,34.22,34.22,34.16,34.21,376507.0,31.6183,31.6183,31.5628,31.609,376507.0
2021-11-08 13:00:00,34.21,34.22,34.18,34.19,130874.0,31.609,31.6183,31.5813,31.5905,130874.0
2021-11-08 13:10:00,34.19,34.19,34.11,34.18,241625.0,31.5905,31.5905,31.5166,31.5813,241625.0
2021-11-08 13:20:00,34.18,34.21,34.1,34.11,139744.0,31.5813,31.609,31.5074,31.5166,139744.0
2021-11-08 13:30:00,34.1,34.12,34.03,34.07,185004.0,31.5074,31.5259,31.4427,31.4797,185004.0
2021-11-08 13:40:00,34.07,34.08,33.93,33.93,141970.0,31.4797,31.4889,31.3503,31.3503,141970.0
2021-11-08 13:50:00,33.93,33.99,33.9,33.98,96688.0,31.3503,31.4057,31.3226,31.3965,96688.0
2021-11-08 14:00:00,33.98,34.07,33.96,34.04,105570.0,31.3965,31.4797,31.378,31.4519,105570.0
2021-11-08 14:10:00,34.04,34.04,33.95,33.95,99240.0,31.4519,31.4519,31.3688,31.3688,99240.0
2021-11-08 14:20:00,33.95,34.1,33.95,34.1,103402.0,31.3688,31.5074,31.3688,31.5074,103402.0
2021-11-08 14:30:00,34.09,34.16,34.08,34.15,109569.0,31.4981,31.5628,31.4889,31.5536,109569.0
2021-11-08 14:40:00,34.15,34.16,34.08,34.09,90063.0,31.5536,31.5628,31.4889,31.4981,90063.0
2021-11-08 14:50:00,34.1,34.11,34.06,34.11,59574.0,31.5074,31.5166,31.4704,31.5166,59574.0
2021-11-08 15:00:00,34.11,34.12,34.03,34.04,88244.0,31.5166,31.5259,31.4427,31.4519,88244.0
2021-11-08 15:10:00,34.04,34.07,34.02,34.05,104650.0,31.4519,31.4797,31.4335,31.4612,104650.0
2021-11-08 15:20:00,34.05,34.1,34.0,34.05,127464.0,31.4612,31.5074,31.415,31.4612,127464.0
2021-11-08 15:30:00,34.04,34.2,34.03,34.19,204047.0,31.4519,31.5998,31.4427,31.5905,204047.0
2021-11-08 15:40:00,34.19,34.2,34.12,34.13,256960.0,31.5905,31.5998,31.5259,31.5351,256960.0
2021-11-08 15:50:00,34.13,34.31,34.12,34.3,1416026.0,31.5351,31.7014,31.5259,31.6922,1416026.0
2021-11-09 09:30:00,34.21,34.29,34.05,34.12,339676.0,31.609,31.6829,31.4612,31.5259,339676.0
2021-11-09 09:40:00,34.12,34.18,33.86,33.89,383803.0,31.5259,31.5813,31.2856,31.3133,383803.0
2021-11-09 09:50:00,33.9,34.04,33.72,33.79,228993.0,31.3226,31.4519,31.1563,31.221,228993.0
2021-11-09 10:00:00,33.8,33.92,33.44,33.49,435054.0,31.2302,31.3411,30.8976,30.9438,435054.0
2021-11-09 10:10:00,33.48,33.7,33.46,33.53,264231.0,30.9345,31.1378,30.916,30.9807,264231.0
2021-11-09 10:20:00,33.53,33.57,33.38,33.54,177149.0,30.9807,31.0177,30.8421,30.99,177149.0
2021-11-09 10:30:00,33.53,33.64,33.49,33.52,121621.0,30.9807,31.0824,30.9438,30.9715,121621.0
2021-11-09 10:40:00,33.52,33.58,33.51,33.52,129754.0,30.9715,31.0269,30.9622,30.9715,129754.0
2021-11-09 10:50:00,33.52,33.53,33.39,33.49,174021.0,30.9715,30.9807,30.8514,30.9438,174021.0
2021-11-09 11:00:00,33.49,33.58,33.49,33.58,82887.0,30.9438,31.0269,30.9438,31.0269,82887.0
2021-11-09 11:10:00,33.57,33.67,33.51,33.63,105854.0,31.0177,31.1101,30.9622,31.0731,105854.0
2021-11-09 11:20:00,33.63,33.69,33.59,33.66,92580.0,31.0731,31.1286,31.0362,31.1008,92580.0
2021-11-09 11:30:00,33.67,33.71,33.62,33.63,295852.0,31.1101,31.147,31.0639,31.0731,295852.0
2021-11-09 11:40:00,33.64,33.65,33.45,33.48,140475.0,31.0824,31.0916,30.9068,30.9345,140475.0
2021-11-09 11:50:00,33.48,33.5,33.39,33.41,140305.0,30.9345,30.953,30.8514,30.8698,140305.0
2021-11-09 12:00:00,33.41,33.41,33.32,33.39,112493.0,30.8698,30.8698,30.7867,30.8514,112493.0
2021-11-09 12:10:00,33.39,33.51,33.39,33.5,122136.0,30.8514,30.9622,30.8514,30.953,122136.0
2021-11-09 12:20:00,33.51,33.59,33.49,33.54,76096.0,30.9622,31.0362,30.9438,30.99,76096.0
2021-11-09 12:30:00,33.54,33.63,33.54,33.62,88832.0,30.99,31.0731,30.99,31.0639,88832.0
2021-11-09 12:40:00,33.62,33.64,33.55,33.55,159265.0,31.0639,31.0824,30.9992,30.9992,159265.0
2021-11-09 12:50:00,33.55,33.61,33.54,33.58,151665.0,30.9992,31.0546,30.99,31.0269,151665.0
2021-11-09 13:00:00,33.58,33.62,33.55,33.62,96301.0,31.0269,31.0639,30.9992,31.0639,96301.0
2021-11-09 13:10:00,33.61,33.65,33.58,33.64,50508.0,31.0546,31.0916,31.0269,31.0824,50508.0
2021-11-09 13:20:00,33.64,33.67,33.61,33.65,67489.0,31.0824,31.1101,31.0546,31.0916,67489.0
2021-11-09 13:30:00,33.65,33.69,33.64,33.67,66391.0,31.0916,31.1286,31.0824,31.1101,66391.0
2021-11-09 13:40:00,33.67,33.69,33.62,33.66,69815.0,31.1101,31.1286,31.0639,31.1008,69815.0
2021-11-09 13:50:00,33.66,33.68,33.62,33.66,73598.0,31.1008,31.1193,31.0639,31.1008,73598.0
2021-11-09 14:00:00,33.66,33.77,33.65,33.77,179047.0,31.1008,31.2025,31.0916,31.2025,179047.0
2021-11-09 14:10:00,33.77,33.82,33.72,33.81,71205.0,31.2025,31.2487,31.1563,31.2394,71205.0
2021-11-09 14:20:00,33.8,33.85,33.8,33.83,78526.0,31.2302,31.2764,31.2302,31.2579,78526.0
2021-11-09 14:30:00,33.83,33.88,33.82,33.88,66953.0,31.2579,31.3041,31.2487,31.3041,66953.0
2021-11-09 14:40:00,33.88,33.92,33.85,33.86,73576.0,31.3041,31.3411,31.2764,31.2856,73576.0
2021-11-09 14:50:00,33.86,33.92,33.85,33.91,88166.0,31.2856,31.3411,31.2764,31.3318,88166.0
2021-11-09 15:00:00,33.9,33.97,33.88,33.94,103963.0,31.3226,31.3873,31.3041,31.3595,103963.0
2021-11-09 15:10:00,33.94,33.98,33.88,33.94,86856.0,31.3595,31.3965,31.3041,31.3595,86856.0
2021-11-09 15:20:00,33.94,33.99,33.93,33.98,70634.0,31.3595,31.4057,31.3503,31.3965,70634.0
2021-11-09 15:30:00,33.99,34.16,33.97,34.14,250699.0,31.4057,31.5628,31.3873,31.5443,250699.0
2021-11-09 15:40:00,34.14,34.2,34.1,34.16,295866.0,31.5443,31.5998,31.5074,31.5628,295866.0
2021-11-09 15:50:00,34.17,34.2,34.09,34.16,657439.0,31.5721,31.5998,31.4981,31.5628,657439.0
2021-11-10 09:30:00,33.94,34.07,33.83,33.95,462302.0,31.3595,31.4797,31.2579,31.3688,462302.0
2021-11-10 09:40:00,33.95,34.07,33.88,33.97,184714.0,31.3688,31.4797,31.3041,31.3873,184714.0
2021-11-10 09:50:00,33.97,34.08,33.92,33.94,146594.0,31.3873,31.4889,31.3411,31.3595,146594.0
2021-11-10 10:00:00,33.95,33.95,33.6,33.61,226304.0,31.3688,31.3688,31.0454,31.0546,226304.0
2021-11-10 10:10:00,33.61,33.64,33.44,33.48,189715.0,31.0546,31.0824,30.8976,30.9345,189715.0
2021-11-10 10:20:00,33.49,33.54,33.42,33.5,203015.0,30.9438,30.99,30.8791,30.953,203015.0
2021-11-10 10:30:00,33.49,33.6,33.33,33.48,214832.0,30.9438,31.0454,30.7959,30.9345,214832.0
2021-11-10 10:40:00,33.48,33.49,33.3,33.31,200516.0,30.9345,30.9438,30.7682,30.7774,200516.0
2021-11-10 10:50:00,33.31,33.34,33.16,33.18,196753.0,30.7774,30.8052,30.6389,30.6573,196753.0
2021-11-10 11:00:00,33.18,33.26,33.15,33.15,142855.0,30.6573,30.7312,30.6296,30.6296,142855.0
2021-11-10 11:10:00,33.16,33.32,33.15,33.24,124213.0,30.6389,30.7867,30.6296,30.7128,124213.0
2021-11-10 11:20:00,33.24,33.26,33.18,33.25,171045.0,30.7128,30.7312,30.6573,30.722,171045.0
2021-11-10 11:30:00,33.24,33.36,33.18,33.33,132442.0,30.7128,30.8236,30.6573,30.7959,132442.0
2021-11-10 11:40:00,33.34,33.39,33.29,33.34,79627.0,30.8052,30.8514,30.759,30.8052,79627.0
2021-11-10 11:50:00,33.34,33.38,33.3,33.33,66422.0,30.8052,30.8421,30.7682,30.7959,66422.0
2021-11-10 12:00:00,33.34,33.36,33.2,33.2,95924.0,30.8052,30.8236,30.6758,30.6758,95924.0
2021-11-10 12:10:00,33.2,33.24,33.16,33.16,86021.0,30.6758,30.7128,30.6389,30.6389,86021.0
2021-11-10 12:20:00,33.16,33.22,33.13,33.16,105643.0,30.6389,30.6943,30.6111,30.6389,105643.0
2021-11-10 12:30:00,33.16,33.2,33.13,33.14,81381.0,30.6389,30.6758,30.6111,30.6204,81381.0
2021-11-10 12:40:00,33.14,33.15,32.99,33.0,169241.0,30.6204,30.6296,30.4818,30.491,169241.0
2021-11-10 12:50:00,33.0,33.05,32.97,33.02,76904.0,30.491,30.5372,30.4633,30.5095,76904.0
2021-11-10 13:00:00,33.02,33.08,33.0,33.06,85224.0,30.5095,30.5649,30.491,30.5465,85224.0
2021-11-10 13:10:00,33.06,33.12,32.93,32.94,108012.0,30.5465,30.6019,30.4263,30.4356,108012.0
2021-11-10 13:20:00,32.94,32.96,32.86,32.93,247247.0,30.4356,30.4541,30.3617,30.4263,247247.0
2021-11-10 13:30:00,32.94,32.98,32.89,32.89,101865.0,30.4356,30.4725,30.3894,30.3894,101865.0
2021-11-10 13:40:00,32.9,32.92,32.64,32.67,257722.0,30.3986,30.4171,30.1584,30.1861,257722.0
2021-11-10 13:50:00,32.68,32.68,32.57,32.64,227491.0,30.1953,30.1953,30.0937,30.1584,227491.0
2021-11-10 14:00:00,32.64,32.7,32.57,32.68,167578.0,30.1584,30.2138,30.0937,30.1953,167578.0
2021-11-10 14:10:00,32.67,32.71,32.6,32.66,152838.0,30.1861,30.2231,30.1214,30.1769,152838.0
2021-11-10 14:20:00,32.66,32.71,32.57,32.59,131706.0,30.1769,30.2231,30.0937,30.1122,131706.0
2021-11-10 14:30:00,32.59,32.66,32.56,32.59,187954.0,30.1122,30.1769,30.0845,30.1122,187954.0
2021-11-10 14:40:00,32.59,32.67,32.49,32.66,280354.0,30.1122,30.1861,30.0198,30.1769,280354.0
2021-11-10 14:50:00,32.66,32.69,32.62,32.66,211527.0,30.1769,30.2046,30.1399,30.1769,211527.0
2021-11-10 15:00:00,32.65,32.68,32.59,32.6,164940.0,30.1676,30.1953,30.1122,30.1214,164940.0
2021-11-10 15:10:00,32.61,32.73,32.6,32.72,174602.0,30.1307,30.2415,30.1214,30.2323,174602.0
2021-11-10 15:20:00,32.72,32.76,32.59,32.63,567614.0,30.2323,30.2693,30.1122,30.1491,567614.0
2021-11-10 15:30:00,32.63,32.81,32.51,32.8,405539.0,30.1491,30.3155,30.0383,30.3062,405539.0
2021-11-10 15:40:00,32.8,32.83,32.64,32.65,356827.0,30.3062,30.3339,30.1584,30.1676,356827.0
2021-11-10 15:50:00,32.65,32.76,32.64,32.74,837921.0,30.1676,30.2693,30.1584,30.2508,837921.0
2021-11-11 09:30:00,32.88,32.99,32.77,32.9,220571.0,30.3801,30.4818,30.2785,30.3986,220571.0
2021-11-11 09:40:00,32.91,33.13,32.86,32.95,136534.0,30.4079,30.6111,30.3617,30.4448,136534.0
2021-11-11 09:50:00,32.95,33.07,32.86,32.86,227377.0,30.4448,30.5557,30.3617,30.3617,227377.0
2021-11-11 10:00:00,32.87,32.97,32.84,32.88,177457.0,30.3709,30.4633,30.3432,30.3801,177457.0
2021-11-11 10:10:00,32.88,33.02,32.85,32.86,151767.0,30.3801,30.5095,30.3524,30.3617,151767.0
2021-11-11 10:20:00,32.86,32.89,32.7,32.7,185710.0,30.3617,30.3894,30.2138,30.2138,185710.0
2021-11-11 10:30:00,32.7,32.9,32.6,32.84,224450.0,30.2138,30.3986,30.1214,30.3432,224450.0
2021-11-11 10:40:00,32.84,32.85,32.69,32.79,170516.0,30.3432,30.3524,30.2046,30.297,170516.0
2021-11-11 10:50:00,32.78,32.89,32.75,32.85,128889.0,30.2877,30.3894,30.26,30.3524,128889.0
2021-11-11 11:00:00,32.85,32.91,32.83,32.88,103854.0,30.3524,30.4079,30.3339,30.3801,103854.0
2021-11-11 11:10:00,32.88,32.92,32.83,32.88,103874.0,30.3801,30.4171,30.3339,30.3801,103874.0
2021-11-11 11:20:00,32.88,32.95,32.82,32.83,108269.0,30.3801,30.4448,30.3247,30.3339,108269.0
2021-11-11 11:30:00,32.83,32.93,32.81,32.91,120505.0,30.3339,30.4263,30.3155,30.4079,120505.0
2021-11-11 11:40:00,32.9,32.9,32.84,32.87,93800.0,30.3986,30.3986,30.3432,30.3709,93800.0
2021-11-11 11:50:00,32.87,32.89,32.73,32.74,112443.0,30.3709,30.3894,30.2415,30.2508,112443.0
2021-11-11 12:00:00,32.75,32.79,32.74,32.76,99944.0,30.26,30.297,30.2508,30.2693,99944.0
2021-11-11 12:10:00,32.76,32.76,32.65,32.69,93345.0,30.2693,30.2693,30.1676,30.2046,93345.0
2021-11-11 12:20:00,32.69,32.82,32.68,32.78,103254.0,30.2046,30.3247,30.1953,30.2877,103254.0
2021-11-11 12:30:00,32.78,32.86,32.77,32.84,49681.0,30.2877,30.3617,30.2785,30.3432,49681.0
2021-11-11 12:40:00,32.85,32.86,32.78,32.83,79627.0,30.3524,30.3617,30.2877,30.3339,79627.0
2021-11-11 12:50:00,32.83,32.85,32.78,32.79,56115.0,30.3339,30.3524,30.2877,30.297,56115.0
2021-11-11 13:00:00,32.79,32.8,32.7,32.7,62952.0,30.297,30.3062,30.2138,30.2138,62952.0
2021-11-11 13:10:00,32.71,32.81,32.7,32.77,186636.0,30.2231,30.3155,30.2138,30.2785,186636.0
2021-11-11 13:20:00,32.77,32.79,32.7,32.79,80718.0,30.2785,30.297,30.2138,30.297,80718.0
2021-11-11 13:30:00,32.78,32.8,32.74,32.77,83425.0,30.2877,30.3062,30.2508,30.2785,83425.0
2021-11-11 13:40:00,32.77,32.78,32.71,32.73,82948.0,30.2785,30.2877,30.2231,30.2415,82948.0
2021-11-11 13:50:00,32.73,32.74,32.66,32.71,73877.0,30.2415,30.2508,30.1769,30.2231,73877.0
2021-11-11 14:00:00,32.71,32.74,32.66,32.72,67921.0,30.2231,30.2508,30.1769,30.2323,67921.0
2021-11-11 14:10:00,32.72,32.72,32.64,32.65,77880.0,30.2323,30.2323,30.1584,30.1676,77880.0
2021-11-11 14:20:00,32.65,32.69,32.64,32.68,76545.0,30.1676,30.2046,30.1584,30.1953,76545.0
2021-11-11 14:30:00,32.68,32.7,32.65,32.66,94794.0,30.1953,30.2138,30.1676,30.1769,94794.0
2021-11-11 14:40:00,32.66,32.72,32.66,32.7,139153.0,30.1769,30.2323,30.1769,30.2138,139153.0
2021-11-11 14:50:00,32.7,32.71,32.66,32.68,76325.0,30.2138,30.2231,30.1769,30.1953,76325.0
2021-11-11 15:00:00,32.68,32.8,32.67,32.78,117348.0,30.1953,30.3062,30.1861,30.2877,117348.0
2021-11-11 15:10:00,32.78,32.83,32.75,32.8,75289.0,30.2877,30.3339,30.26,30.3062,75289.0
2021-11-11 15:20:00,32.8,32.87,32.79,32.86,144482.0,30.3062,30.3709,30.297,30.3617,144482.0
2021-11-11 15:30:00,32.86,32.87,32.73,32.75,135025.0,30.3617,30.3709,30.2415,30.26,135025.0
2021-11-11 15:40:00,32.75,32.78,32.73,32.75,182366.0,30.26,30.2877,30.2415,30.26,182366.0
2021-11-11 15:50:00,32.75,32.79,32.72,32.78,506323.0,30.26,30.297,30.2323,30.2877,506323.0
2021-11-12 09:30:00,32.48,32.88,32.37,32.79,303941.0,30.0106,30.3801,29.9089,30.297,303941.0
2021-11-12 09:40:00,32.78,32.84,32.68,32.76,257913.0,30.2877,30.3432,30.1953,30.2693,257913.0
2021-11-12 09:50:00,32.77,32.79,32.61,32.64,261898.0,30.2785,30.297,30.1307,30.1584,261898.0
2021-11-12 10:00:00,32.64,32.68,32.45,32.61,172908.0,30.1584,30.1953,29.9828,30.1307,172908.0
2021-11-12 10:10:00,32.6,32.69,32.54,32.55,135625.0,30.1214,30.2046,30.066,30.0752,135625.0
2021-11-12 10:20:00,32.56,32.57,32.42,32.43,149421.0,30.0845,30.0937,29.9551,29.9644,149421.0
2021-11-12 10:30:00,32.43,32.49,32.4,32.45,125998.0,29.9644,30.0198,29.9366,29.9828,125998.0
2021-11-12 10:40:00,32.45,32.58,32.42,32.58,180380.0,29.9828,30.1029,29.9551,30.1029,180380.0
2021-11-12 10:50:00,32.58,32.61,32.53,32.59,110914.0,30.1029,30.1307,30.0568,30.1122,110914.0
2021-11-12 11:00:00,32.59,32.63,32.51,32.51,136535.0,30.1122,30.1491,30.0383,30.0383,136535.0
2021-11-12 11:10:00,32.5,32.64,32.48,32.63,90777.0,30.029,30.1584,30.0106,30.1491,90777.0
2021-11-12 11:20:00,32.63,32.63,32.56,32.57,85478.0,30.1491,30.1491,30.0845,30.0937,85478.0
2021-11-12 11:30:00,32.56,32.63,32.55,32.6,115210.0,30.0845,30.1491,30.0752,30.1214,115210.0
2021-11-12 11:40:00,32.59,32.63,32.55,32.55,88726.0,30.1122,30.1491,30.0752,30.0752,88726.0
2021-11-12 11:50:00,32.55,32.56,32.5,32.51,74389.0,30.0752,30.0845,30.029,30.0383,74389.0
2021-11-12 12:00:00,32.51,32.57,32.44,32.44,116945.0,30.0383,30.0937,29.9736,29.9736,116945.0
2021-11-12 12:10:00,32.45,32.57,32.44,32.55,79996.0,29.9828,30.0937,29.9736,30.0752,79996.0
2021-11-12 12:20:00,32.54,32.54,32.47,32.52,60265.0,30.066,30.066,30.0013,30.0475,60265.0
2021-11-12 12:30:00,32.52,32.53,32.5,32.51,54119.0,30.0475,30.0568,30.029,30.0383,54119.0
2021-11-12 12:40:00,32.51,32.51,32.46,32.47,79701.0,30.0383,30.0383,29.9921,30.0013,79701.0
2021-11-12 12:50:00,32.48,32.51,32.45,32.49,56224.0,30.0106,30.0383,29.9828,30.0198,56224.0
2021-11-12 13:00:00,32.49,32.5,32.43,32.48,74630.0,30.0198,30.029,29.9644,30.0106,74630.0
2021-11-12 13:10:00,32.47,32.52,32.45,32.46,121360.0,30.0013,30.0475,29.9828,29.9921,121360.0
2021-11-12 13:20:00,32.46,32.48,32.43,32.47,71171.0,29.9921,30.0106,29.9644,30.0013,71171.0
2021-11-12 13:30:00,32.47,32.47,32.38,32.39,81816.0,30.0013,30.0013,29.9182,29.9274,81816.0
2021-11-12 13:40:00,32.39,32.39,32.34,32.37,67953.0,29.9274,29.9274,29.8812,29.9089,67953.0
2021-11-12 13:50:00,32.38,32.47,32.37,32.44,54624.0,29.9182,30.0013,29.9089,29.9736,54624.0
2021-11-12 14:00:00,32.44,32.54,32.44,32.48,168435.0,29.9736,30.066,29.9736,30.0106,168435.0
2021-11-12 14:10:00,32.48,32.55,32.48,32.52,83224.0,30.0106,30.0752,30.0106,30.0475,83224.0
2021-11-12 14:20:00,32.52,32.59,32.51,32.55,90989.0,30.0475,30.1122,30.0383,30.0752,90989.0
2021-11-12 14:30:00,32.55,32.65,32.52,32.62,187327.0,30.0752,30.1676,30.0475,30.1399,187327.0
2021-11-12 14:40:00,32.62,32.66,32.61,32.65,84530.0,30.1399,30.1769,30.1307,30.1676,84530.0
2021-11-12 14:50:00,32.66,32.66,32.59,32.61,77318.0,30.1769,30.1769,30.1122,30.1307,77318.0
2021-11-12 15:00:00,32.6,32.63,32.59,32.6,94410.0,30.1214,30.1491,30.1122,30.1214,94410.0
2021-11-12 15:10:00,32.6,32.68,32.59,32.68,85974.0,30.1214,30.1953,30.1122,30.1953,85974.0
2021-11-12 15:20:00,32.68,32.68,32.6,32.67,104943.0,30.1953,30.1953,30.1214,30.1861,104943.0
2021-11-12 15:30:00,32.66,32.7,32.64,32.68,168643.0,30.1769,30.2138,30.1584,30.1953,168643.0
2021-11-12 15:40:00,32.68,32.7,32.64,32.66,223484.0,30.1953,30.2138,30.1584,30.1769,223484.0
2021-11-12 15:50:00,32.67,32.77,32.67,32.76,634611.0,30.1861,30.2785,30.1861,30.2693,634611.0
2021-11-15 09:30:00,32.69,32.9,32.48,32.5,503033.0,30.2046,30.3986,30.0106,30.029,503033.0
2021-11-15 09:40:00,32.49,32.56,32.23,32.26,180499.0,30.0198,30.0845,29.7796,29.8073,180499.0
2021-11-15 09:50:00,32.27,32.65,32.22,32.63,102785.0,29.8165,30.1676,29.7703,30.1491,102785.0
2021-11-15 10:00:00,32.6,32.71,32.53,32.67,142358.0,30.1214,30.2231,30.0568,30.1861,142358.0
2021-11-15 10:10:00,32.67,32.84,32.61,32.82,197783.0,30.1861,30.3432,30.1307,30.3247,197783.0
2021-11-15 10:20:00,32.81,32.85,32.52,32.52,272714.0,30.3155,30.3524,30.0475,30.0475,272714.0
2021-11-15 10:30:00,32.52,32.59,32.45,32.58,173106.0,30.0475,30.1122,29.9828,30.1029,173106.0
2021-11-15 10:40:00,32.58,32.67,32.56,32.6,139146.0,30.1029,30.1861,30.0845,30.1214,139146.0
2021-11-15 10:50:00,32.6,32.74,32.59,32.68,122329.0,30.1214,30.2508,30.1122,30.1953,122329.0
2021-11-15 11:00:00,32.68,32.84,32.66,32.84,84573.0,30.1953,30.3432,30.1769,30.3432,84573.0
2021-11-15 11:10:00,32.84,32.88,32.78,32.8,93911.0,30.3432,30.3801,30.2877,30.3062,93911.0
2021-11-15 11:20:00,32.8,32.81,32.72,32.8,226624.0,30.3062,30.3155,30.2323,30.3062,226624.0
2021-11-15 11:30:00,32.79,32.85,32.78,32.8,158087.0,30.297,30.3524,30.2877,30.3062,158087.0
2021-11-15 11:40:00,32.8,32.81,32.64,32.76,274218.0,30.3062,30.3155,30.1584,30.2693,274218.0
2021-11-15 11:50:00,32.75,32.75,32.66,32.68,94444.0,30.26,30.26,30.1769,30.1953,94444.0
2021-11-15 12:00:00,32.68,32.68,32.6,32.61,75633.0,30.1953,30.1953,30.1214,30.1307,75633.0
2021-11-15 12:10:00,32.61,32.65,32.57,32.64,55994.0,30.1307,30.1676,30.0937,30.1584,55994.0
2021-11-15 12:20:00,32.64,32.72,32.61,32.71,54563.0,30.1584,30.2323,30.1307,30.2231,54563.0
2021-11-15 12:30:00,32.7,32.79,32.69,32.78,114397.0,30.2138,30.297,30.2046,30.2877,114397.0
2021-11-15 12:40:00,32.79,32.84,32.74,32.83,106750.0,30.297,30.3432,30.2508,30.3339,106750.0
2021-11-15 12:50:00,32.83,32.95,32.79,32.91,139891.0,30.3339,30.4448,30.297,30.4079,139891.0
2021-11-15 13:00:00,32.91,32.95,32.83,32.87,319028.0,30.4079,30.4448,30.3339,30.3709,319028.0
2021-11-15 13:10:00,32.86,32.91,32.81,32.88,309996.0,30.3617,30.4079,30.3155,30.3801,309996.0
2021-11-15 13:20:00,32.88,32.94,32.8,32.84,185616.0,30.3801,30.4356,30.3062,30.3432,185616.0
2021-11-15 13:30:00,32.84,32.9,32.82,32.9,86808.0,30.3432,30.3986,30.3247,30.3986,86808.0
2021-11-15 13:40:00,32.9,32.91,32.77,32.8,343168.0,30.3986,30.4079,30.2785,30.3062,343168.0
2021-11-15 13:50:00,32.79,32.84,32.76,32.8,99747.0,30.297,30.3432,30.2693,30.3062,99747.0
2021-11-15 14:00:00,32.8,32.83,32.73,32.82,191628.0,30.3062,30.3339,30.2415,30.3247,191628.0
2021-11-15 14:10:00,32.82,32.85,32.77,32.79,104452.0,30.3247,30.3524,30.2785,30.297,104452.0
2021-11-15 14:20:00,32.79,32.83,32.76,32.8,99949.0,30.297,30.3339,30.2693,30.3062,99949.0
2021-11-15 14:30:00,32.79,32.9,32.76,32.87,203501.0,30.297,30.3986,30.2693,30.3709,203501.0
2021-11-15 14:40:00,32.87,32.91,32.85,32.9,100293.0,30.3709,30.4079,30.3524,30.3986,100293.0
2021-11-15 14:50:00,32.9,32.9,32.83,32.88,75086.0,30.3986,30.3986,30.3339,30.3801,75086.0
2021-11-15 15:00:00,32.88,32.92,32.84,32.86,227166.0,30.3801,30.4171,30.3432,30.3617,227166.0
2021-11-15 15:10:00,32.85,32.86,32.78,32.8,90886.0,30.3524,30.3617,30.2877,30.3062,90886.0
2021-11-15 15:20:00,32.8,32.89,32.79,32.87,93776.0,30.3062,30.3894,30.297,30.3709,93776.0
2021-11-15 15:30:00,32.86,32.87,32.74,32.75,176423.0,30.3617,30.3709,30.2508,30.26,176423.0
2021-11-15 15:40:00,32.75,32.79,32.68,32.7,281364.0,30.26,30.297,30.1953,30.2138,281364.0
2021-11-15 15:50:00,32.7,32.75,32.67,32.72,574102.0,30.2138,30.26,30.1861,30.2323,574102.0
2021-11-16 09:30:00,32.82,32.88,32.49,32.55,315622.0,30.3247,30.3801,30.0198,30.0752,315622.0
2021-11-16 09:40:00,32.54,32.85,32.47,32.78,151846.0,30.066,30.3524,30.0013,30.2877,151846.0
2021-11-16 09:50:00,32.77,32.84,32.68,32.71,195738.0,30.2785,30.3432,30.1953,30.2231,195738.0
2021-11-16 10:00:00,32.71,32.8,32.64,32.66,136226.0,30.2231,30.3062,30.1584,30.1769,136226.0
2021-11-16 10:10:00,32.67,32.72,32.55,32.59,123609.0,30.1861,30.2323,30.0752,30.1122,123609.0
2021-11-16 10:20:00,32.6,32.69,32.55,32.57,92019.0,30.1214,30.2046,30.0752,30.0937,92019.0
2021-11-16 10:30:00,32.58,32.73,32.55,32.55,129645.0,30.1029,30.2415,30.0752,30.0752,129645.0
2021-11-16 10:40:00,32.55,32.59,32.51,32.52,171950.0,30.0752,30.1122,30.0383,30.0475,171950.0
2021-11-16 10:50:00,32.51,32.6,32.48,32.58,126341.0,30.0383,30.1214,30.0106,30.1029,126341.0
2021-11-16 11:00:00,32.57,32.62,32.51,32.61,96832.0,30.0937,30.1399,30.0383,30.1307,96832.0
2021-11-16 11:10:00,32.61,32.65,32.52,32.62,260128.0,30.1307,30.1676,30.0475,30.1399,260128.0
2021-11-16 11:20:00,32.62,32.71,32.61,32.71,233612.0,30.1399,30.2231,30.1307,30.2231,233612.0
2021-11-16 11:30:00,32.71,32.83,32.7,32.83,137386.0,30.2231,30.3339,30.2138,30.3339,137386.0
2021-11-16 11:40:00,32.83,32.98,32.8,32.97,297675.0,30.3339,30.4725,30.3062,30.4633,297675.0
2021-11-16 11:50:00,32.97,33.03,32.92,33.01,232215.0,30.4633,30.5187,30.4171,30.5003,232215.0
2021-11-16 12:00:00,33.01,33.16,33.0,33.14,152126.0,30.5003,30.6389,30.491,30.6204,152126.0
2021-11-16 12:10:00,33.14,33.17,33.11,33.15,83596.0,30.6204,30.6481,30.5927,30.6296,83596.0
2021-11-16 12:20:00,33.15,33.2,33.12,33.19,64746.0,30.6296,30.6758,30.6019,30.6666,64746.0
2021-11-16 12:30:00,33.19,33.23,33.15,33.18,91506.0,30.6666,30.7035,30.6296,30.6573,91506.0
2021-11-16 12:40:00,33.18,33.21,33.15,33.2,122075.0,30.6573,30.685,30.6296,30.6758,122075.0
2021-11-16 12:50:00,33.2,33.31,33.2,33.27,115836.0,30.6758,30.7774,30.6758,30.7405,115836.0
2021-11-16 13:00:00,33.28,33.33,33.24,33.33,92459.0,30.7497,30.7959,30.7128,30.7959,92459.0
2021-11-16 13:10:00,33.33,33.36,33.27,33.29,82792.0,30.7959,30.8236,30.7405,30.759,82792.0
2021-11-16 13:20:00,33.29,33.29,33.15,33.2,162867.0,30.759,30.759,30.6296,30.6758,162867.0
2021-11-16 13:30:00,33.2,33.24,33.1,33.15,114973.0,30.6758,30.7128,30.5834,30.6296,114973.0
2021-11-16 13:40:00,33.15,33.18,33.12,33.15,96128.0,30.6296,30.6573,30.6019,30.6296,96128.0
2021-11-16 13:50:00,33.15,33.18,33.11,33.13,81058.0,30.6296,30.6573,30.5927,30.6111,81058.0
2021-11-16 14:00:00,33.13,33.13,33.04,33.08,73993.0,30.6111,30.6111,30.528,30.5649,73993.0
2021-11-16 14:10:00,33.09,33.13,33.06,33.1,64897.0,30.5742,30.6111,30.5465,30.5834,64897.0
2021-11-16 14:20:00,33.11,33.18,33.09,33.18,124832.0,30.5927,30.6573,30.5742,30.6573,124832.0
2021-11-16 14:30:00,33.18,33.2,33.13,33.15,92131.0,30.6573,30.6758,30.6111,30.6296,92131.0
2021-11-16 14:40:00,33.15,33.18,33.06,33.1,94585.0,30.6296,30.6573,30.5465,30.5834,94585.0
2021-11-16 14:50:00,33.11,33.11,33.07,33.09,79739.0,30.5927,30.5927,30.5557,30.5742,79739.0
2021-11-16 15:00:00,33.09,33.14,33.06,33.12,84283.0,30.5742,30.6204,30.5465,30.6019,84283.0
2021-11-16 15:10:00,33.12,33.13,33.07,33.11,86178.0,30.6019,30.6111,30.5557,30.5927,86178.0
2021-11-16 15:20:00,33.11,33.12,33.04,33.05,81255.0,30.5927,30.6019,30.528,30.5372,81255.0
2021-11-16 15:30:00,33.05,33.08,32.99,33.0,138776.0,30.5372,30.5649,30.4818,30.491,138776.0
2021-11-16 15:40:00,32.99,33.02,32.93,32.93,204788.0,30.4818,30.5095,30.4263,30.4263,204788.0
2021-11-16 15:50:00,32.92,32.93,32.86,32.89,902768.0,30.4171,30.4263,30.3617,30.3894,902768.0
2021-11-17 09:30:00,32.51,32.67,32.38,32.51,391268.0,30.0383,30.1861,29.9182,30.0383,391268.0
2021-11-17 09:40:00,32.51,32.86,32.5,32.82,299004.0,30.0383,30.3617,30.029,30.3247,299004.0
2021-11-17 09:50:00,32.82,32.82,32.68,32.73,298968.0,30.3247,30.3247,30.1953,30.2415,298968.0
2021-11-17 10:00:00,32.73,33.06,32.66,32.74,320786.0,30.2415,30.5465,30.1769,30.2508,320786.0
2021-11-17 10:10:00,32.75,32.76,32.64,32.66,146203.0,30.26,30.2693,30.1584,30.1769,146203.0
2021-11-17 10:20:00,32.67,32.74,32.58,32.63,116186.0,30.1861,30.2508,30.1029,30.1491,116186.0
2021-11-17 10:30:00,32.64,32.85,32.63,32.82,142452.0,30.1584,30.3524,30.1491,30.3247,142452.0
2021-11-17 10:40:00,32.81,32.89,32.76,32.84,118473.0,30.3155,30.3894,30.2693,30.3432,118473.0
2021-11-17 10:50:00,32.84,32.85,32.71,32.79,135660.0,30.3432,30.3524,30.2231,30.297,135660.0
2021-11-17 11:00:00,32.8,32.83,32.74,32.74,91858.0,30.3062,30.3339,30.2508,30.2508,91858.0
2021-11-17 11:10:00,32.73,32.79,32.69,32.7,108949.0,30.2415,30.297,30.2046,30.2138,108949.0
2021-11-17 11:20:00,32.71,32.71,32.53,32.55,95245.0,30.2231,30.2231,30.0568,30.0752,95245.0
2021-11-17 11:30:00,32.55,32.62,32.53,32.56,93653.0,30.0752,30.1399,30.0568,30.0845,93653.0
2021-11-17 11:40:00,32.57,32.58,32.48,32.53,115173.0,30.0937,30.1029,30.0106,30.0568,115173.0
2021-11-17 11:50:00,32.54,32.57,32.49,32.54,128832.0,30.066,30.0937,30.0198,30.066,128832.0
2021-11-17 12:00:00,32.55,32.58,32.45,32.47,95175.0,30.0752,30.1029,29.9828,30.0013,95175.0
2021-11-17 12:10:00,32.46,32.47,32.3,32.31,148112.0,29.9921,30.0013,29.8442,29.8535,148112.0
2021-11-17 12:20:00,32.32,32.34,32.25,32.25,136030.0,29.8627,29.8812,29.798,29.798,136030.0
2021-11-17 12:30:00,32.25,32.27,32.22,32.24,154922.0,29.798,29.8165,29.7703,29.7888,154922.0
2021-11-17 12:40:00,32.25,32.25,31.95,32.08,617147.0,29.798,29.798,29.5208,29.641,617147.0
2021-11-17 12:50:00,32.09,32.22,32.05,32.16,188370.0,29.6502,29.7703,29.6132,29.7149,188370.0
2021-11-17 13:00:00,32.15,32.24,32.12,32.19,100885.0,29.7056,29.7888,29.6779,29.7426,100885.0
2021-11-17 13:10:00,32.17,32.2,32.12,32.15,103787.0,29.7241,29.7518,29.6779,29.7056,103787.0
2021-11-17 13:20:00,32.15,32.21,32.13,32.15,73132.0,29.7056,29.7611,29.6872,29.7056,73132.0
2021-11-17 13:30:00,32.15,32.15,32.0,32.05,167297.0,29.7056,29.7056,29.567,29.6132,167297.0
2021-11-17 13:40:00,32.06,32.09,32.05,32.07,91931.0,29.6225,29.6502,29.6132,29.6317,91931.0
2021-11-17 13:50:00,32.07,32.1,32.0,32.04,101539.0,29.6317,29.6594,29.567,29.604,101539.0
2021-11-17 14:00:00,32.05,32.05,31.93,31.97,148894.0,29.6132,29.6132,29.5024,29.5393,148894.0
2021-11-17 14:10:00,31.97,31.98,31.87,31.89,156524.0,29.5393,29.5486,29.4469,29.4654,156524.0
2021-11-17 14:20:00,31.89,31.92,31.83,31.9,215070.0,29.4654,29.4931,29.41,29.4746,215070.0
2021-11-17 14:30:00,31.91,32.01,31.88,32.0,151137.0,29.4839,29.5763,29.4562,29.567,151137.0
2021-11-17 14:40:00,31.99,32.02,31.95,32.01,121830.0,29.5578,29.5855,29.5208,29.5763,121830.0
2021-11-17 14:50:00,32.01,32.05,31.92,31.94,125226.0,29.5763,29.6132,29.4931,29.5116,125226.0
2021-11-17 15:00:00,31.94,32.0,31.92,32.0,138773.0,29.5116,29.567,29.4931,29.567,138773.0
2021-11-17 15:10:00,32.0,32.11,31.97,32.04,185342.0,29.567,29.6687,29.5393,29.604,185342.0
2021-11-17 15:20:00,32.04,32.08,32.01,32.02,172163.0,29.604,29.641,29.5763,29.5855,172163.0
2021-11-17 15:30:00,32.02,32.03,31.95,31.97,235060.0,29.5855,29.5948,29.5208,29.5393,235060.0
2021-11-17 15:40:00,31.97,32.05,31.96,32.0,309172.0,29.5393,29.6132,29.5301,29.567,309172.0
2021-11-17 15:50:00,32.01,32.08,32.0,32.07,831649.0,29.5763,29.641,29.567,29.6317,831649.0
2021-11-18 09:30:00,31.98,32.25,31.84,32.23,403201.0,29.5486,29.798,29.4192,29.7796,403201.0
2021-11-18 09:40:00,32.23,32.33,31.9,31.92,196884.0,29.7796,29.872,29.4746,29.4931,196884.0
2021-11-18 09:50:00,31.91,31.95,31.8,31.82,163651.0,29.4839,29.5208,29.3823,29.4007,163651.0
2021-11-18 10:00:00,31.82,31.99,31.63,31.64,150760.0,29.4007,29.5578,29.2252,29.2344,150760.0
2021-11-18 10:10:00,31.65,31.66,31.46,31.48,285741.0,29.2437,29.2529,29.0681,29.0866,285741.0
2021-11-18 10:20:00,31.48,31.52,31.3,31.36,163833.0,29.0866,29.1235,28.9203,28.9757,163833.0
2021-11-18 10:30:00,31.36,31.59,31.32,31.48,225044.0,28.9757,29.1882,28.9387,29.0866,225044.0
2021-11-18 10:40:00,31.49,31.57,31.47,31.54,175619.0,29.0958,29.1697,29.0773,29.142,175619.0
2021-11-18 10:50:00,31.53,31.63,31.53,31.61,121165.0,29.1328,29.2252,29.1328,29.2067,121165.0
2021-11-18 11:00:00,31.61,31.76,31.57,31.75,160053.0,29.2067,29.3453,29.1697,29.3361,160053.0
2021-11-18 11:10:00,31.75,31.82,31.73,31.79,202535.0,29.3361,29.4007,29.3176,29.373,202535.0
2021-11-18 11:20:00,31.79,31.84,31.76,31.8,92670.0,29.373,29.4192,29.3453,29.3823,92670.0
2021-11-18 11:30:00,31.79,31.9,31.76,31.83,112058.0,29.373,29.4746,29.3453,29.41,112058.0
2021-11-18 11:40:00,31.82,31.86,31.69,31.72,140362.0,29.4007,29.4377,29.2806,29.3083,140362.0
2021-11-18 11:50:00,31.73,31.82,31.72,31.74,97252.0,29.3176,29.4007,29.3083,29.3268,97252.0
2021-11-18 12:00:00,31.75,31.85,31.74,31.83,80151.0,29.3361,29.4285,29.3268,29.41,80151.0
2021-11-18 12:10:00,31.83,31.91,31.8,31.86,91902.0,29.41,29.4839,29.3823,29.4377,91902.0
2021-11-18 12:20:00,31.87,31.95,31.86,31.93,110931.0,29.4469,29.5208,29.4377,29.5024,110931.0
2021-11-18 12:30:00,31.92,32.06,31.92,31.97,118033.0,29.4931,29.6225,29.4931,29.5393,118033.0
2021-11-18 12:40:00,31.97,32.03,31.94,31.98,97837.0,29.5393,29.5948,29.5116,29.5486,97837.0
2021-11-18 12:50:00,31.99,32.0,31.84,31.89,143389.0,29.5578,29.567,29.4192,29.4654,143389.0
2021-11-18 13:00:00,31.89,31.98,31.87,31.92,96863.0,29.4654,29.5486,29.4469,29.4931,96863.0
2021-11-18 13:10:00,31.91,32.0,31.87,31.89,75039.0,29.4839,29.567,29.4469,29.4654,75039.0
2021-11-18 13:20:00,31.89,31.97,31.86,31.97,110978.0,29.4654,29.5393,29.4377,29.5393,110978.0
2021-11-18 13:30:00,31.96,32.01,31.95,31.98,109720.0,29.5301,29.5763,29.5208,29.5486,109720.0
2021-11-18 13:40:00,31.98,32.07,31.97,32.0,116262.0,29.5486,29.6317,29.5393,29.567,116262.0
2021-11-18 13:50:00,31.99,32.01,31.95,31.99,101557.0,29.5578,29.5763,29.5208,29.5578,101557.0
2021-11-18 14:00:00,31.98,32.01,31.94,31.95,95133.0,29.5486,29.5763,29.5116,29.5208,95133.0
2021-11-18 14:10:00,31.95,31.96,31.85,31.86,85910.0,29.5208,29.5301,29.4285,29.4377,85910.0
2021-11-18 14:20:00,31.85,31.88,31.79,31.81,134740.0,29.4285,29.4562,29.373,29.3915,134740.0
2021-11-18 14:30:00,31.82,31.93,31.77,31.89,130087.0,29.4007,29.5024,29.3545,29.4654,130087.0
2021-11-18 14:40:00,31.89,31.97,31.87,31.96,77717.0,29.4654,29.5393,29.4469,29.5301,77717.0
2021-11-18 14:50:00,31.95,32.07,31.95,32.07,127240.0,29.5208,29.6317,29.5208,29.6317,127240.0
2021-11-18 15:00:00,32.06,32.08,31.97,32.0,168007.0,29.6225,29.641,29.5393,29.567,168007.0
2021-11-18 15:10:00,32.0,32.02,31.95,31.99,105551.0,29.567,29.5855,29.5208,29.5578,105551.0
2021-11-18 15:20:00,31.99,32.04,31.95,32.01,130029.0,29.5578,29.604,29.5208,29.5763,130029.0
2021-11-18 15:30:00,32.0,32.02,31.85,31.88,194592.0,29.567,29.5855,29.4285,29.4562,194592.0
2021-11-18 15:40:00,31.88,31.9,31.85,31.87,280242.0,29.4562,29.4746,29.4285,29.4469,280242.0
2021-11-18 15:50:00,31.87,31.9,31.79,31.85,863405.0,29.4469,29.4746,29.373,29.4285,863405.0
2021-11-19 09:30:00,31.2,31.21,30.32,30.37,1212312.0,28.8279,28.8371,28.0148,28.061,1212312.0
2021-11-19 09:40:00,30.36,30.45,30.16,30.44,828368.0,28.0517,28.1349,27.8669,28.1257,828368.0
2021-11-19 09:50:00,30.44,30.44,30.11,30.25,798507.0,28.1257,28.1257,27.8207,27.9501,798507.0
2021-11-19 10:00:00,30.24,30.25,30.03,30.14,587371.0,27.9409,27.9501,27.7468,27.8485,587371.0
2021-11-19 10:10:00,30.14,30.25,30.01,30.21,659638.0,27.8485,27.9501,27.7283,27.9131,659638.0
2021-11-19 10:20:00,30.21,30.26,30.13,30.2,352521.0,27.9131,27.9593,27.8392,27.9039,352521.0
2021-11-19 10:30:00,30.19,30.35,30.15,30.35,301061.0,27.8947,28.0425,27.8577,28.0425,301061.0
2021-11-19 10:40:00,30.35,30.45,30.27,30.34,325236.0,28.0425,28.1349,27.9686,28.0333,325236.0
2021-11-19 10:50:00,30.34,30.49,30.27,30.4,407719.0,28.0333,28.1719,27.9686,28.0887,407719.0
2021-11-19 11:00:00,30.4,30.43,30.34,30.39,281110.0,28.0887,28.1164,28.0333,28.0795,281110.0
2021-11-19 11:10:00,30.39,30.39,30.22,30.26,308476.0,28.0795,28.0795,27.9224,27.9593,308476.0
2021-11-19 11:20:00,30.27,30.33,30.25,30.28,389580.0,27.9686,28.024,27.9501,27.9778,389580.0
2021-11-19 11:30:00,30.28,30.28,30.14,30.15,395276.0,27.9778,27.9778,27.8485,27.8577,395276.0
2021-11-19 11:40:00,30.16,30.29,30.15,30.16,165550.0,27.8669,27.9871,27.8577,27.8669,165550.0
2021-11-19 11:50:00,30.15,30.22,30.1,30.16,146838.0,27.8577,27.9224,27.8115,27.8669,146838.0
2021-11-19 12:00:00,30.16,30.21,30.15,30.2,112743.0,27.8669,27.9131,27.8577,27.9039,112743.0
2021-11-19 12:10:00,30.21,30.28,30.18,30.19,132669.0,27.9131,27.9778,27.8854,27.8947,132669.0
2021-11-19 12:20:00,30.2,30.25,30.19,30.24,131210.0,27.9039,27.9501,27.8947,27.9409,131210.0
2021-11-19 12:30:00,30.23,30.27,30.19,30.23,158733.0,27.9316,27.9686,27.8947,27.9316,158733.0
2021-11-19 12:40:00,30.23,30.3,30.21,30.25,192428.0,27.9316,27.9963,27.9131,27.9501,192428.0
2021-11-19 12:50:00,30.25,30.28,30.22,30.23,155801.0,27.9501,27.9778,27.9224,27.9316,155801.0
2021-11-19 13:00:00,30.24,30.26,30.19,30.21,114729.0,27.9409,27.9593,27.8947,27.9131,114729.0
2021-11-19 13:10:00,30.21,30.23,30.11,30.12,245781.0,27.9131,27.9316,27.8207,27.83,245781.0
2021-11-19 13:20:00,30.13,30.14,29.95,29.99,442221.0,27.8392,27.8485,27.6729,27.7099,442221.0
2021-11-19 13:30:00,29.99,29.99,29.91,29.95,275427.0,27.7099,27.7099,27.6359,27.6729,275427.0
2021-11-19 13:40:00,29.95,29.98,29.88,29.93,227891.0,27.6729,27.7006,27.6082,27.6544,227891.0
2021-11-19 13:50:00,29.93,30.03,29.91,30.03,176799.0,27.6544,27.7468,27.6359,27.7468,176799.0
2021-11-19 14:00:00,30.02,30.08,29.98,30.07,376835.0,27.7376,27.793,27.7006,27.7838,376835.0
2021-11-19 14:10:00,30.08,30.1,30.04,30.09,132304.0,27.793,27.8115,27.7561,27.8023,132304.0
2021-11-19 14:20:00,30.09,30.2,30.05,30.08,173900.0,27.8023,27.9039,27.7653,27.793,173900.0
2021-11-19 14:30:00,30.08,30.08,30.02,30.04,162327.0,27.793,27.793,27.7376,27.7561,162327.0
2021-11-19 14:40:00,30.05,30.11,30.01,30.03,162894.0,27.7653,27.8207,27.7283,27.7468,162894.0
2021-11-19 14:50:00,30.04,30.07,29.98,30.0,149206.0,27.7561,27.7838,27.7006,27.7191,149206.0
2021-11-19 15:00:00,30.0,30.1,29.98,30.09,175295.0,27.7191,27.8115,27.7006,27.8023,175295.0
2021-11-19 15:10:00,30.1,30.1,30.0,30.03,236522.0,27.8115,27.8115,27.7191,27.7468,236522.0
2021-11-19 15:20:00,30.02,30.14,30.0,30.05,312794.0,27.7376,27.8485,27.7191,27.7653,312794.0
2021-11-19 15:30:00,30.05,30.08,29.99,30.05,445688.0,27.7653,27.793,27.7099,27.7653,445688.0
2021-11-19 15:40:00,30.05,30.07,29.95,29.98,745969.0,27.7653,27.7838,27.6729,27.7006,745969.0
2021-11-19 15:50:00,29.98,30.07,29.96,30.05,1798000.0,27.7006,27.7838,27.6821,27.7653,1798000.0
2021-11-22 09:30:00,30.01,30.34,29.95,30.14,532761.0,27.7283,28.0333,27.6729,27.8485,532761.0
2021-11-22 09:40:00,30.14,30.28,30.08,30.28,264018.0,27.8485,27.9778,27.793,27.9778,264018.0
2021-11-22 09:50:00,30.28,30.37,30.11,30.21,290344.0,27.9778,28.061,27.8207,27.9131,290344.0
2021-11-22 10:00:00,30.21,30.36,30.18,30.36,224222.0,27.9131,28.0517,27.8854,28.0517,224222.0
2021-11-22 10:10:00,30.36,30.46,30.21,30.42,470859.0,28.0517,28.1441,27.9131,28.1072,470859.0
2021-11-22 10:20:00,30.42,30.51,30.36,30.41,249163.0,28.1072,28.1903,28.0517,28.0979,249163.0
2021-11-22 10:30:00,30.41,30.5,30.37,30.45,429925.0,28.0979,28.1811,28.061,28.1349,429925.0
2021-11-22 10:40:00,30.44,30.63,30.41,30.59,462065.0,28.1257,28.3012,28.0979,28.2642,462065.0
2021-11-22 10:50:00,30.59,30.61,30.44,30.57,238380.0,28.2642,28.2827,28.1257,28.2458,238380.0
2021-11-22 11:00:00,30.58,30.78,30.55,30.67,313072.0,28.255,28.4398,28.2273,28.3382,313072.0
2021-11-22 11:10:00,30.67,30.86,30.66,30.77,209837.0,28.3382,28.5137,28.3289,28.4306,209837.0
2021-11-22 11:20:00,30.77,30.9,30.73,30.82,190356.0,28.4306,28.5507,28.3936,28.4768,190356.0
2021-11-22 11:30:00,30.81,30.85,30.68,30.82,221518.0,28.4675,28.5045,28.3474,28.4768,221518.0
2021-11-22 11:40:00,30.81,30.82,30.69,30.74,201495.0,28.4675,28.4768,28.3566,28.4028,201495.0
2021-11-22 11:50:00,30.75,30.76,30.53,30.59,272873.0,28.4121,28.4213,28.2088,28.2642,272873.0
2021-11-22 12:00:00,30.58,30.63,30.52,30.55,217722.0,28.255,28.3012,28.1996,28.2273,217722.0
2021-11-22 12:10:00,30.56,30.68,30.49,30.57,317498.0,28.2365,28.3474,28.1719,28.2458,317498.0
2021-11-22 12:20:00,30.57,30.65,30.5,30.59,251522.0,28.2458,28.3197,28.1811,28.2642,251522.0
2021-11-22 12:30:00,30.59,30.67,30.57,30.64,142996.0,28.2642,28.3382,28.2458,28.3104,142996.0
2021-11-22 12:40:00,30.64,30.67,30.54,30.54,150765.0,28.3104,28.3382,28.218,28.218,150765.0
2021-11-22 12:50:00,30.55,30.55,30.4,30.5,214431.0,28.2273,28.2273,28.0887,28.1811,214431.0
2021-11-22 13:00:00,30.49,30.57,30.46,30.54,266700.0,28.1719,28.2458,28.1441,28.218,266700.0
2021-11-22 13:10:00,30.54,30.61,30.52,30.58,128788.0,28.218,28.2827,28.1996,28.255,128788.0
2021-11-22 13:20:00,30.57,30.68,30.55,30.67,144955.0,28.2458,28.3474,28.2273,28.3382,144955.0
2021-11-22 13:30:00,30.67,30.74,30.67,30.73,108760.0,28.3382,28.4028,28.3382,28.3936,108760.0
2021-11-22 13:40:00,30.73,30.77,30.67,30.67,99432.0,28.3936,28.4306,28.3382,28.3382,99432.0
2021-11-22 13:50:00,30.67,30.85,30.67,30.83,157940.0,28.3382,28.5045,28.3382,28.486,157940.0
2021-11-22 14:00:00,30.83,30.87,30.77,30.78,125874.0,28.486,28.523,28.4306,28.4398,125874.0
2021-11-22 14:10:00,30.77,30.81,30.76,30.77,71907.0,28.4306,28.4675,28.4213,28.4306,71907.0
2021-11-22 14:20:00,30.78,30.82,30.72,30.8,159880.0,28.4398,28.4768,28.3844,28.4583,159880.0
2021-11-22 14:30:00,30.8,30.87,30.77,30.84,309534.0,28.4583,28.523,28.4306,28.4952,309534.0
2021-11-22 14:40:00,30.84,30.84,30.71,30.73,168369.0,28.4952,28.4952,28.3751,28.3936,168369.0
2021-11-22 14:50:00,30.73,30.82,30.72,30.76,224342.0,28.3936,28.4768,28.3844,28.4213,224342.0
2021-11-22 15:00:00,30.76,30.82,30.72,30.82,176200.0,28.4213,28.4768,28.3844,28.4768,176200.0
2021-11-22 15:10:00,30.82,30.85,30.73,30.75,138127.0,28.4768,28.5045,28.3936,28.4121,138127.0
2021-11-22 15:20:00,30.75,30.77,30.65,30.7,208277.0,28.4121,28.4306,28.3197,28.3659,208277.0
2021-11-22 15:30:00,30.7,30.74,30.56,30.59,277724.0,28.3659,28.4028,28.2365,28.2642,277724.0
2021-11-22 15:40:00,30.59,30.63,30.53,30.54,365458.0,28.2642,28.3012,28.2088,28.218,365458.0
2021-11-22 15:50:00,30.53,30.55,30.34,30.34,1176187.0,28.2088,28.2273,28.0333,28.0333,1176187.0
2021-11-23 09:30:00,30.92,31.29,30.87,31.26,611860.0,28.5692,28.911,28.523,28.8833,611860.0
2021-11-23 09:40:00,31.27,31.48,31.2,31.23,292610.0,28.8925,29.0866,28.8279,28.8556,292610.0
2021-11-23 09:50:00,31.22,31.24,31.07,31.14,244348.0,28.8463,28.8648,28.7078,28.7724,244348.0
2021-11-23 10:00:00,31.14,31.33,31.02,31.31,269324.0,28.7724,28.948,28.6616,28.9295,269324.0
2021-11-23 10:10:00,31.31,31.4,31.15,31.4,254050.0,28.9295,29.0127,28.7817,29.0127,254050.0
2021-11-23 10:20:00,31.4,31.4,31.17,31.24,199640.0,29.0127,29.0127,28.8002,28.8648,199640.0
2021-11-23 10:30:00,31.24,31.24,31.03,31.09,182253.0,28.8648,28.8648,28.6708,28.7262,182253.0
2021-11-23 10:40:00,31.09,31.21,31.09,31.15,115827.0,28.7262,28.8371,28.7262,28.7817,115827.0
2021-11-23 10:50:00,31.15,31.17,30.92,30.93,154946.0,28.7817,28.8002,28.5692,28.5784,154946.0
2021-11-23 11:00:00,30.93,30.98,30.81,30.94,150898.0,28.5784,28.6246,28.4675,28.5876,150898.0
2021-11-23 11:10:00,30.94,31.04,30.93,30.98,189314.0,28.5876,28.68,28.5784,28.6246,189314.0
2021-11-23 11:20:00,30.98,31.12,30.97,31.05,150663.0,28.6246,28.754,28.6154,28.6893,150663.0
2021-11-23 11:30:00,31.05,31.28,31.01,31.28,133912.0,28.6893,28.9018,28.6523,28.9018,133912.0
2021-11-23 11:40:00,31.28,31.31,31.18,31.24,114288.0,28.9018,28.9295,28.8094,28.8648,114288.0
2021-11-23 11:50:00,31.24,31.42,31.24,31.38,280218.0,28.8648,29.0311,28.8648,28.9942,280218.0
2021-11-23 12:00:00,31.38,31.38,31.24,31.29,212340.0,28.9942,28.9942,28.8648,28.911,212340.0
2021-11-23 12:10:00,31.3,31.37,31.25,31.32,266576.0,28.9203,28.9849,28.8741,28.9387,266576.0
2021-11-23 12:20:00,31.33,31.44,31.3,31.41,106570.0,28.948,29.0496,28.9203,29.0219,106570.0
2021-11-23 12:30:00,31.41,31.48,31.37,31.38,141704.0,29.0219,29.0866,28.9849,28.9942,141704.0
2021-11-23 12:40:00,31.38,31.43,31.34,31.41,108917.0,28.9942,29.0404,28.9572,29.0219,108917.0
2021-11-23 12:50:00,31.4,31.42,31.32,31.37,106324.0,29.0127,29.0311,28.9387,28.9849,106324.0
2021-11-23 13:00:00,31.36,31.43,31.29,31.3,129096.0,28.9757,29.0404,28.911,28.9203,129096.0
2021-11-23 13:10:00,31.29,31.36,31.22,31.23,146609.0,28.911,28.9757,28.8463,28.8556,146609.0
2021-11-23 13:20:00,31.23,31.37,31.22,31.34,88631.0,28.8556,28.9849,28.8463,28.9572,88631.0
2021-11-23 13:30:00,31.34,31.49,31.34,31.47,109717.0,28.9572,29.0958,28.9572,29.0773,109717.0
2021-11-23 13:40:00,31.46,31.56,31.42,31.46,166256.0,29.0681,29.1605,29.0311,29.0681,166256.0
2021-11-23 13:50:00,31.46,31.49,31.33,31.38,634205.0,29.0681,29.0958,28.948,28.9942,634205.0
2021-11-23 14:00:00,31.38,31.43,31.33,31.41,115469.0,28.9942,29.0404,28.948,29.0219,115469.0
2021-11-23 14:10:00,31.4,31.44,31.33,31.34,140770.0,29.0127,29.0496,28.948,28.9572,140770.0
2021-11-23 14:20:00,31.34,31.44,31.33,31.34,115132.0,28.9572,29.0496,28.948,28.9572,115132.0
2021-11-23 14:30:00,31.34,31.35,31.18,31.22,129966.0,28.9572,28.9665,28.8094,28.8463,129966.0
2021-11-23 14:40:00,31.22,31.3,31.21,31.29,112207.0,28.8463,28.9203,28.8371,28.911,112207.0
2021-11-23 14:50:00,31.29,31.33,31.21,31.23,134854.0,28.911,28.948,28.8371,28.8556,134854.0
2021-11-23 15:00:00,31.22,31.29,31.18,31.26,119290.0,28.8463,28.911,28.8094,28.8833,119290.0
2021-11-23 15:10:00,31.26,31.26,31.07,31.07,166070.0,28.8833,28.8833,28.7078,28.7078,166070.0
2021-11-23 15:20:00,31.07,31.15,31.06,31.12,165872.0,28.7078,28.7817,28.6985,28.754,165872.0
2021-11-23 15:30:00,31.12,31.17,31.04,31.13,272334.0,28.754,28.8002,28.68,28.7632,272334.0
2021-11-23 15:40:00,31.13,31.22,31.07,31.08,361834.0,28.7632,28.8463,28.7078,28.717,361834.0
2021-11-23 15:50:00,31.09,31.23,31.08,31.19,1225775.0,28.7262,28.8556,28.717,28.8186,1225775.0
2021-11-24 09:30:00,30.82,31.43,30.82,31.34,435748.0,28.4768,29.0404,28.4768,28.9572,435748.0
2021-11-24 09:40:00,31.35,31.59,31.27,31.47,165791.0,28.9665,29.1882,28.8925,29.0773,165791.0
2021-11-24 09:50:00,31.47,31.75,31.43,31.66,195315.0,29.0773,29.3361,29.0404,29.2529,195315.0
2021-11-24 10:00:00,31.65,31.78,31.54,31.71,210494.0,29.2437,29.3638,29.142,29.2991,210494.0
2021-11-24 10:10:00,31.71,31.85,31.68,31.79,203726.0,29.2991,29.4285,29.2714,29.373,203726.0
2021-11-24 10:20:00,31.79,31.82,31.63,31.72,166627.0,29.373,29.4007,29.2252,29.3083,166627.0
2021-11-24 10:30:00,31.72,31.81,31.63,31.77,324208.0,29.3083,29.3915,29.2252,29.3545,324208.0
2021-11-24 10:40:00,31.76,31.79,31.65,31.77,133666.0,29.3453,29.373,29.2437,29.3545,133666.0
2021-11-24 10:50:00,31.78,31.83,31.77,31.82,125312.0,29.3638,29.41,29.3545,29.4007,125312.0
2021-11-24 11:00:00,31.81,31.92,31.8,31.9,169327.0,29.3915,29.4931,29.3823,29.4746,169327.0
2021-11-24 11:10:00,31.9,31.93,31.8,31.87,209405.0,29.4746,29.5024,29.3823,29.4469,209405.0
2021-11-24 11:20:00,31.87,31.9,31.79,31.87,217778.0,29.4469,29.4746,29.373,29.4469,217778.0
2021-11-24 11:30:00,31.86,31.86,31.63,31.67,148569.0,29.4377,29.4377,29.2252,29.2621,148569.0
2021-11-24 11:40:00,31.67,31.67,31.6,31.63,234788.0,29.2621,29.2621,29.1975,29.2252,234788.0
2021-11-24 11:50:00,31.64,31.73,31.61,31.65,119674.0,29.2344,29.3176,29.2067,29.2437,119674.0
2021-11-24 12:00:00,31.65,31.72,31.6,31.61,149121.0,29.2437,29.3083,29.1975,29.2067,149121.0
2021-11-24 12:10:00,31.61,31.68,31.52,31.55,96369.0,29.2067,29.2714,29.1235,29.1513,96369.0
2021-11-24 12:20:00,31.54,31.6,31.53,31.57,170824.0,29.142,29.1975,29.1328,29.1697,170824.0
2021-11-24 12:30:00,31.57,31.64,31.57,31.63,104693.0,29.1697,29.2344,29.1697,29.2252,104693.0
2021-11-24 12:40:00,31.62,31.7,31.59,31.68,90390.0,29.2159,29.2899,29.1882,29.2714,90390.0
2021-11-24 12:50:00,31.68,31.74,31.63,31.71,131418.0,29.2714,29.3268,29.2252,29.2991,131418.0
2021-11-24 13:00:00,31.71,31.73,31.67,31.69,80494.0,29.2991,29.3176,29.2621,29.2806,80494.0
2021-11-24 13:10:00,31.7,31.74,31.65,31.7,90841.0,29.2899,29.3268,29.2437,29.2899,90841.0
2021-11-24 13:20:00,31.7,31.72,31.66,31.68,79519.0,29.2899,29.3083,29.2529,29.2714,79519.0
2021-11-24 13:30:00,31.68,31.73,31.66,31.68,95940.0,29.2714,29.3176,29.2529,29.2714,95940.0
2021-11-24 13:40:00,31.68,31.72,31.63,31.66,106154.0,29.2714,29.3083,29.2252,29.2529,106154.0
2021-11-24 13:50:00,31.66,31.68,31.64,31.67,70582.0,29.2529,29.2714,29.2344,29.2621,70582.0
2021-11-24 14:00:00,31.67,31.7,31.54,31.58,211097.0,29.2621,29.2899,29.142,29.179,211097.0
2021-11-24 14:10:00,31.58,31.63,31.53,31.54,204481.0,29.179,29.2252,29.1328,29.142,204481.0
2021-11-24 14:20:00,31.54,31.55,31.44,31.46,170399.0,29.142,29.1513,29.0496,29.0681,170399.0
2021-11-24 14:30:00,31.46,31.52,31.44,31.51,121209.0,29.0681,29.1235,29.0496,29.1143,121209.0
2021-11-24 14:40:00,31.51,31.55,31.48,31.5,130283.0,29.1143,29.1513,29.0866,29.1051,130283.0
2021-11-24 14:50:00,31.49,31.5,31.41,31.47,144627.0,29.0958,29.1051,29.0219,29.0773,144627.0
2021-11-24 15:00:00,31.46,31.49,31.44,31.48,144167.0,29.0681,29.0958,29.0496,29.0866,144167.0
2021-11-24 15:10:00,31.48,31.56,31.47,31.54,212501.0,29.0866,29.1605,29.0773,29.142,212501.0
2021-11-24 15:20:00,31.55,31.59,31.49,31.5,175951.0,29.1513,29.1882,29.0958,29.1051,175951.0
2021-11-24 15:30:00,31.5,31.56,31.47,31.52,216538.0,29.1051,29.1605,29.0773,29.1235,216538.0
2021-11-24 15:40:00,31.52,31.54,31.44,31.46,235946.0,29.1235,29.142,29.0496,29.0681,235946.0
2021-11-24 15:50:00,31.46,31.49,31.41,31.42,1178106.0,29.0681,29.0958,29.0219,29.0311,1178106.0
2021-11-26 09:30:00,29.25,29.28,28.43,28.65,1288592.0,27.0261,27.0538,26.2685,26.4717,1288592.0
2021-11-26 09:40:00,28.66,28.83,28.41,28.8,958657.0,26.481,26.6381,26.25,26.6103,958657.0
2021-11-26 09:50:00,28.8,28.98,28.7,28.87,637860.0,26.6103,26.7767,26.5179,26.675,637860.0
2021-11-26 10:00:00,28.86,28.86,28.61,28.71,613097.0,26.6658,26.6658,26.4348,26.5272,613097.0
2021-11-26 10:10:00,28.71,28.84,28.66,28.75,436020.0,26.5272,26.6473,26.481,26.5641,436020.0
2021-11-26 10:20:00,28.76,28.94,28.69,28.82,543562.0,26.5734,26.7397,26.5087,26.6288,543562.0
2021-11-26 10:30:00,28.82,28.97,28.73,28.91,383879.0,26.6288,26.7674,26.5457,26.712,383879.0
2021-11-26 10:40:00,28.92,29.16,28.91,29.16,429759.0,26.7212,26.943,26.712,26.943,429759.0
2021-11-26 10:50:00,29.15,29.16,29.04,29.09,213494.0,26.9337,26.943,26.8321,26.8783,213494.0
2021-11-26 11:00:00,29.07,29.21,29.0,29.14,324614.0,26.8598,26.9892,26.7951,26.9245,324614.0
2021-11-26 11:10:00,29.15,29.18,28.92,28.96,328591.0,26.9337,26.9614,26.7212,26.7582,328591.0
2021-11-26 11:20:00,28.96,29.0,28.9,28.97,251526.0,26.7582,26.7951,26.7027,26.7674,251526.0
2021-11-26 11:30:00,28.97,29.07,28.93,29.04,287995.0,26.7674,26.8598,26.7305,26.8321,287995.0
2021-11-26 11:40:00,29.03,29.04,28.93,29.0,218950.0,26.8229,26.8321,26.7305,26.7951,218950.0
2021-11-26 11:50:00,28.99,28.99,28.86,28.92,288867.0,26.7859,26.7859,26.6658,26.7212,288867.0
2021-11-26 12:00:00,28.91,29.29,28.9,29.29,302644.0,26.712,27.0631,26.7027,27.0631,302644.0
2021-11-26 12:10:00,29.29,29.52,29.28,29.4,491815.0,27.0631,27.2756,27.0538,27.1647,491815.0
2021-11-26 12:20:00,29.41,29.56,29.3,29.56,395783.0,27.174,27.3126,27.0723,27.3126,395783.0
2021-11-26 12:30:00,29.55,29.65,29.5,29.6,295996.0,27.3033,27.3957,27.2571,27.3495,295996.0
2021-11-26 12:40:00,29.6,29.67,29.58,29.64,537955.0,27.3495,27.4142,27.331,27.3865,537955.0
2021-11-26 12:50:00,29.63,29.81,29.59,29.7,925568.0,27.3772,27.5436,27.3403,27.4419,925568.0
2021-11-29 09:30:00,30.44,30.74,30.01,30.05,609424.0,28.1257,28.4028,27.7283,27.7653,609424.0
2021-11-29 09:40:00,30.04,30.05,29.86,29.88,446387.0,27.7561,27.7653,27.5897,27.6082,446387.0
2021-11-29 09:50:00,29.89,29.99,29.75,29.84,285790.0,27.6175,27.7099,27.4881,27.5713,285790.0
2021-11-29 10:00:00,29.84,29.89,29.58,29.73,333264.0,27.5713,27.6175,27.331,27.4696,333264.0
2021-11-29 10:10:00,29.72,29.91,29.7,29.89,241753.0,27.4604,27.6359,27.4419,27.6175,241753.0
2021-11-29 10:20:00,29.89,29.92,29.76,29.82,281737.0,27.6175,27.6452,27.4974,27.5528,281737.0
2021-11-29 10:30:00,29.8,29.88,29.67,29.76,485963.0,27.5343,27.6082,27.4142,27.4974,485963.0
2021-11-29 10:40:00,29.76,29.85,29.7,29.73,184973.0,27.4974,27.5805,27.4419,27.4696,184973.0
2021-11-29 10:50:00,29.72,29.91,29.71,29.9,159020.0,27.4604,27.6359,27.4512,27.6267,159020.0
2021-11-29 11:00:00,29.9,29.94,29.83,29.84,174401.0,27.6267,27.6637,27.562,27.5713,174401.0
2021-11-29 11:10:00,29.83,29.89,29.69,29.7,176417.0,27.562,27.6175,27.4327,27.4419,176417.0
2021-11-29 11:20:00,29.7,29.81,29.61,29.63,169346.0,27.4419,27.5436,27.3588,27.3772,169346.0
2021-11-29 11:30:00,29.64,29.67,29.53,29.62,203487.0,27.3865,27.4142,27.2848,27.368,203487.0
2021-11-29 11:40:00,29.61,29.85,29.6,29.8,196494.0,27.3588,27.5805,27.3495,27.5343,196494.0
2021-11-29 11:50:00,29.8,29.82,29.7,29.82,212216.0,27.5343,27.5528,27.4419,27.5528,212216.0
2021-11-29 12:00:00,29.82,29.88,29.79,29.84,109751.0,27.5528,27.6082,27.5251,27.5713,109751.0
2021-11-29 12:10:00,29.85,29.91,29.83,29.9,90454.0,27.5805,27.6359,27.562,27.6267,90454.0
2021-11-29 12:20:00,29.91,30.04,29.89,29.95,223002.0,27.6359,27.7561,27.6175,27.6729,223002.0
2021-11-29 12:30:00,29.96,30.06,29.95,30.03,196672.0,27.6821,27.7745,27.6729,27.7468,196672.0
2021-11-29 12:40:00,30.03,30.08,30.02,30.05,262277.0,27.7468,27.793,27.7376,27.7653,262277.0
2021-11-29 12:50:00,30.05,30.08,30.0,30.02,168477.0,27.7653,27.793,27.7191,27.7376,168477.0
2021-11-29 13:00:00,30.02,30.06,29.98,30.04,107434.0,27.7376,27.7745,27.7006,27.7561,107434.0
2021-11-29 13:10:00,30.03,30.04,29.94,29.98,121004.0,27.7468,27.7561,27.6637,27.7006,121004.0
2021-11-29 13:20:00,29.99,30.01,29.94,29.99,144978.0,27.7099,27.7283,27.6637,27.7099,144978.0
2021-11-29 13:30:00,29.99,30.05,29.97,29.98,166721.0,27.7099,27.7653,27.6914,27.7006,166721.0
2021-11-29 13:40:00,29.98,30.0,29.95,29.97,91311.0,27.7006,27.7191,27.6729,27.6914,91311.0
2021-11-29 13:50:00,29.97,30.05,29.96,30.05,86181.0,27.6914,27.7653,27.6821,27.7653,86181.0
2021-11-29 14:00:00,30.05,30.05,29.94,30.0,163581.0,27.7653,27.7653,27.6637,27.7191,163581.0
2021-11-29 14:10:00,30.0,30.01,29.96,29.99,134543.0,27.7191,27.7283,27.6821,27.7099,134543.0
2021-11-29 14:20:00,30.0,30.01,29.96,29.97,127811.0,27.7191,27.7283,27.6821,27.6914,127811.0
2021-11-29 14:30:00,29.97,29.98,29.84,29.92,172468.0,27.6914,27.7006,27.5713,27.6452,172468.0
2021-11-29 14:40:00,29.92,29.98,29.91,29.95,149534.0,27.6452,27.7006,27.6359,27.6729,149534.0
2021-11-29 14:50:00,29.95,29.99,29.91,29.95,151482.0,27.6729,27.7099,27.6359,27.6729,151482.0
2021-11-29 15:00:00,29.95,29.97,29.88,29.95,129796.0,27.6729,27.6914,27.6082,27.6729,129796.0
2021-11-29 15:10:00,29.95,29.98,29.87,29.89,146314.0,27.6729,27.7006,27.599,27.6175,146314.0
2021-11-29 15:20:00,29.89,29.94,29.87,29.91,166168.0,27.6175,27.6637,27.599,27.6359,166168.0
2021-11-29 15:30:00,29.9,29.9,29.81,29.83,305904.0,27.6267,27.6267,27.5436,27.562,305904.0
2021-11-29 15:40:00,29.83,29.83,29.72,29.75,372388.0,27.562,27.562,27.4604,27.4881,372388.0
2021-11-29 15:50:00,29.74,29.76,29.64,29.65,785199.0,27.4789,27.4974,27.3865,27.3957,785199.0
2021-11-30 09:30:00,28.92,29.36,28.69,29.05,475263.0,26.8377,27.246,26.6242,26.9583,475263.0
2021-11-30 09:40:00,29.07,29.26,28.97,28.99,310729.0,26.9769,27.1532,26.8841,26.9026,310729.0
2021-11-30 09:50:00,28.99,29.01,28.86,28.89,350391.0,26.9026,26.9212,26.782,26.8098,350391.0
2021-11-30 10:00:00,28.88,29.03,28.77,28.91,319433.0,26.8006,26.9398,26.6985,26.8284,319433.0
2021-11-30 10:10:00,28.91,28.99,28.75,28.75,358203.0,26.8284,26.9026,26.6799,26.6799,358203.0
2021-11-30 10:20:00,28.75,28.8,28.58,28.7,440244.0,26.6799,26.7263,26.5222,26.6335,440244.0
2021-11-30 10:30:00,28.7,28.89,28.67,28.79,440612.0,26.6335,26.8098,26.6057,26.717,440612.0
2021-11-30 10:40:00,28.79,28.86,28.69,28.7,246430.0,26.717,26.782,26.6242,26.6335,246430.0
2021-11-30 10:50:00,28.69,28.82,28.6,28.66,494471.0,26.6242,26.7449,26.5407,26.5964,494471.0
2021-11-30 11:00:00,28.66,28.71,28.54,28.59,663559.0,26.5964,26.6428,26.485,26.5314,663559.0
2021-11-30 11:10:00,28.59,28.9,28.57,28.88,361580.0,26.5314,26.8191,26.5129,26.8006,361580.0
2021-11-30 11:20:00,28.88,28.9,28.66,28.81,256094.0,26.8006,26.8191,26.5964,26.7356,256094.0
2021-11-30 11:30:00,28.8,28.86,28.58,28.61,285954.0,26.7263,26.782,26.5222,26.55,285954.0
2021-11-30 11:40:00,28.61,28.68,28.38,28.39,468619.0,26.55,26.615,26.3366,26.3458,468619.0
2021-11-30 11:50:00,28.38,28.5,28.34,28.48,447303.0,26.3366,26.4479,26.2994,26.4294,447303.0
2021-11-30 12:00:00,28.48,28.48,28.35,28.45,330652.0,26.4294,26.4294,26.3087,26.4015,330652.0
2021-11-30 12:10:00,28.46,28.61,28.43,28.61,397904.0,26.4108,26.55,26.383,26.55,397904.0
2021-11-30 12:20:00,28.61,28.65,28.4,28.61,385173.0,26.55,26.5871,26.3551,26.55,385173.0
2021-11-30 12:30:00,28.6,28.69,28.56,28.59,210438.0,26.5407,26.6242,26.5036,26.5314,210438.0
2021-11-30 12:40:00,28.58,28.68,28.53,28.61,187766.0,26.5222,26.615,26.4758,26.55,187766.0
2021-11-30 12:50:00,28.62,28.68,28.52,28.59,186826.0,26.5593,26.615,26.4665,26.5314,186826.0
2021-11-30 13:00:00,28.59,28.62,28.49,28.53,199801.0,26.5314,26.5593,26.4386,26.4758,199801.0
2021-11-30 13:10:00,28.52,28.6,28.47,28.55,227551.0,26.4665,26.5407,26.4201,26.4943,227551.0
2021-11-30 13:20:00,28.54,28.66,28.51,28.59,184524.0,26.485,26.5964,26.4572,26.5314,184524.0
2021-11-30 13:30:00,28.58,28.7,28.55,28.69,228687.0,26.5222,26.6335,26.4943,26.6242,228687.0
2021-11-30 13:40:00,28.68,28.76,28.65,28.72,180969.0,26.615,26.6892,26.5871,26.6521,180969.0
2021-11-30 13:50:00,28.72,28.83,28.69,28.83,203720.0,26.6521,26.7542,26.6242,26.7542,203720.0
2021-11-30 14:00:00,28.82,28.89,28.73,28.85,383167.0,26.7449,26.8098,26.6614,26.7727,383167.0
2021-11-30 14:10:00,28.86,28.91,28.83,28.9,216610.0,26.782,26.8284,26.7542,26.8191,216610.0
2021-11-30 14:20:00,28.91,28.94,28.84,28.87,237046.0,26.8284,26.8562,26.7634,26.7913,237046.0
2021-11-30 14:30:00,28.87,28.94,28.83,28.86,233710.0,26.7913,26.8562,26.7542,26.782,233710.0
2021-11-30 14:40:00,28.86,28.93,28.8,28.82,251244.0,26.782,26.847,26.7263,26.7449,251244.0
2021-11-30 14:50:00,28.82,28.92,28.8,28.92,300056.0,26.7449,26.8377,26.7263,26.8377,300056.0
2021-11-30 15:00:00,28.92,29.01,28.9,28.93,376404.0,26.8377,26.9212,26.8191,26.847,376404.0
2021-11-30 15:10:00,28.94,28.96,28.87,28.89,362270.0,26.8562,26.8748,26.7913,26.8098,362270.0
2021-11-30 15:20:00,28.88,28.93,28.84,28.89,397262.0,26.8006,26.847,26.7634,26.8098,397262.0
2021-11-30 15:30:00,28.89,29.05,28.88,28.95,560864.0,26.8098,26.9583,26.8006,26.8655,560864.0
2021-11-30 15:40:00,28.95,29.08,28.94,29.03,620500.0,26.8655,26.9862,26.8562,26.9398,620500.0
2021-11-30 15:50:00,29.02,29.03,28.67,28.67,2477083.0,26.9305,26.9398,26.6057,26.6057,2477083.0
2021-12-01 09:30:00,29.46,29.96,29.42,29.52,474980.0,27.3388,27.8028,27.3017,27.3945,474980.0
2021-12-01 09:40:00,29.51,29.58,29.29,29.34,296165.0,27.3852,27.4502,27.181,27.2274,296165.0
2021-12-01 09:50:00,29.34,29.46,29.31,29.46,223934.0,27.2274,27.3388,27.1996,27.3388,223934.0
2021-12-01 10:00:00,29.45,29.54,29.28,29.41,267905.0,27.3295,27.413,27.1718,27.2924,267905.0
2021-12-01 10:10:00,29.41,29.64,29.39,29.62,209329.0,27.2924,27.5058,27.2738,27.4873,209329.0
2021-12-01 10:20:00,29.63,29.81,29.57,29.73,260635.0,27.4966,27.6636,27.4409,27.5894,260635.0
2021-12-01 10:30:00,29.72,29.8,29.55,29.55,223183.0,27.5801,27.6543,27.4223,27.4223,223183.0
2021-12-01 10:40:00,29.55,29.7,29.52,29.69,211716.0,27.4223,27.5615,27.3945,27.5522,211716.0
2021-12-01 10:50:00,29.69,29.77,29.62,29.67,182601.0,27.5522,27.6265,27.4873,27.5337,182601.0
2021-12-01 11:00:00,29.67,29.7,29.62,29.66,195286.0,27.5337,27.5615,27.4873,27.5244,195286.0
2021-12-01 11:10:00,29.66,29.8,29.58,29.76,293362.0,27.5244,27.6543,27.4502,27.6172,293362.0
2021-12-01 11:20:00,29.75,29.79,29.64,29.7,194685.0,27.6079,27.645,27.5058,27.5615,194685.0
2021-12-01 11:30:00,29.7,29.74,29.64,29.67,266272.0,27.5615,27.5986,27.5058,27.5337,266272.0
2021-12-01 11:40:00,29.67,29.69,29.31,29.32,334023.0,27.5337,27.5522,27.1996,27.2089,334023.0
2021-12-01 11:50:00,29.31,29.38,29.27,29.37,201090.0,27.1996,27.2646,27.1625,27.2553,201090.0
2021-12-01 12:00:00,29.38,29.38,29.26,29.36,203115.0,27.2646,27.2646,27.1532,27.246,203115.0
2021-12-01 12:10:00,29.35,29.48,29.34,29.44,201251.0,27.2367,27.3574,27.2274,27.3202,201251.0
2021-12-01 12:20:00,29.44,29.46,29.31,29.34,139369.0,27.3202,27.3388,27.1996,27.2274,139369.0
2021-12-01 12:30:00,29.34,29.43,29.29,29.36,154816.0,27.2274,27.311,27.181,27.246,154816.0
2021-12-01 12:40:00,29.37,29.37,29.2,29.2,219069.0,27.2553,27.2553,27.0975,27.0975,219069.0
2021-12-01 12:50:00,29.2,29.2,28.96,28.98,340242.0,27.0975,27.0975,26.8748,26.8934,340242.0
2021-12-01 13:00:00,28.97,29.0,28.85,28.86,354304.0,26.8841,26.9119,26.7727,26.782,354304.0
2021-12-01 13:10:00,28.86,29.02,28.84,28.92,323583.0,26.782,26.9305,26.7634,26.8377,323583.0
2021-12-01 13:20:00,28.93,29.08,28.93,29.05,146478.0,26.847,26.9862,26.847,26.9583,146478.0
2021-12-01 13:30:00,29.05,29.09,28.98,29.04,186700.0,26.9583,26.9954,26.8934,26.949,186700.0
2021-12-01 13:40:00,29.04,29.05,28.72,28.76,279694.0,26.949,26.9583,26.6521,26.6892,279694.0
2021-12-01 13:50:00,28.77,28.97,28.75,28.91,376146.0,26.6985,26.8841,26.6799,26.8284,376146.0
2021-12-01 14:00:00,28.92,28.95,28.77,28.8,303578.0,26.8377,26.8655,26.6985,26.7263,303578.0
2021-12-01 14:10:00,28.81,28.83,28.59,28.6,337009.0,26.7356,26.7542,26.5314,26.5407,337009.0
2021-12-01 14:20:00,28.61,28.8,28.55,28.78,323649.0,26.55,26.7263,26.4943,26.7078,323649.0
2021-12-01 14:30:00,28.79,28.89,28.75,28.87,269200.0,26.717,26.8098,26.6799,26.7913,269200.0
2021-12-01 14:40:00,28.87,28.89,28.73,28.85,256560.0,26.7913,26.8098,26.6614,26.7727,256560.0
2021-12-01 14:50:00,28.85,28.88,28.74,28.76,291765.0,26.7727,26.8006,26.6706,26.6892,291765.0
2021-12-01 15:00:00,28.76,28.79,28.63,28.66,236090.0,26.6892,26.717,26.5686,26.5964,236090.0
2021-12-01 15:10:00,28.65,28.75,28.62,28.64,250046.0,26.5871,26.6799,26.5593,26.5778,250046.0
2021-12-01 15:20:00,28.64,28.64,28.47,28.5,341852.0,26.5778,26.5778,26.4201,26.4479,341852.0
2021-12-01 15:30:00,28.5,28.57,28.43,28.54,505401.0,26.4479,26.5129,26.383,26.485,505401.0
2021-12-01 15:40:00,28.53,28.7,28.49,28.5,629462.0,26.4758,26.6335,26.4386,26.4479,629462.0
2021-12-01 15:50:00,28.5,28.52,28.34,28.38,1627531.0,26.4479,26.4665,26.2994,26.3366,1627531.0
2021-12-02 09:30:00,28.46,28.69,28.06,28.32,794728.0,26.4108,26.6242,26.0396,26.2809,794728.0
2021-12-02 09:40:00,28.31,28.86,28.24,28.71,638355.0,26.2716,26.782,26.2066,26.6428,638355.0
2021-12-02 09:50:00,28.72,28.91,28.66,28.9,355960.0,26.6521,26.8284,26.5964,26.8191,355960.0
2021-12-02 10:00:00,28.9,29.02,28.74,28.76,424717.0,26.8191,26.9305,26.6706,26.6892,424717.0
2021-12-02 10:10:00,28.75,28.92,28.68,28.75,326680.0,26.6799,26.8377,26.615,26.6799,326680.0
2021-12-02 10:20:00,28.75,28.95,28.68,28.87,263849.0,26.6799,26.8655,26.615,26.7913,263849.0
2021-12-02 10:30:00,28.88,28.94,28.73,28.74,234111.0,26.8006,26.8562,26.6614,26.6706,234111.0
2021-12-02 10:40:00,28.75,28.9,28.67,28.87,259402.0,26.6799,26.8191,26.6057,26.7913,259402.0
2021-12-02 10:50:00,28.87,29.07,28.84,29.06,168344.0,26.7913,26.9769,26.7634,26.9676,168344.0
2021-12-02 11:00:00,29.07,29.1,28.87,29.08,214995.0,26.9769,27.0047,26.7913,26.9862,214995.0
2021-12-02 11:10:00,29.08,29.11,28.96,29.06,255343.0,26.9862,27.014,26.8748,26.9676,255343.0
2021-12-02 11:20:00,29.06,29.21,29.05,29.16,264844.0,26.9676,27.1068,26.9583,27.0604,264844.0
2021-12-02 11:30:00,29.16,29.21,28.96,29.1,319222.0,27.0604,27.1068,26.8748,27.0047,319222.0
2021-12-02 11:40:00,29.1,29.22,29.07,29.2,194301.0,27.0047,27.1161,26.9769,27.0975,194301.0
2021-12-02 11:50:00,29.21,29.25,29.14,29.2,174892.0,27.1068,27.1439,27.0418,27.0975,174892.0
2021-12-02 12:00:00,29.2,29.25,29.15,29.19,117175.0,27.0975,27.1439,27.0511,27.0882,117175.0
2021-12-02 12:10:00,29.19,29.29,29.15,29.18,187312.0,27.0882,27.181,27.0511,27.079,187312.0
2021-12-02 12:20:00,29.18,29.19,29.09,29.16,151831.0,27.079,27.0882,26.9954,27.0604,151831.0
2021-12-02 12:30:00,29.16,29.19,29.1,29.12,116849.0,27.0604,27.0882,27.0047,27.0233,116849.0
2021-12-02 12:40:00,29.12,29.18,29.1,29.16,111851.0,27.0233,27.079,27.0047,27.0604,111851.0
2021-12-02 12:50:00,29.15,29.25,29.13,29.16,174519.0,27.0511,27.1439,27.0326,27.0604,174519.0
2021-12-02 13:00:00,29.16,29.17,29.06,29.09,153893.0,27.0604,27.0697,26.9676,26.9954,153893.0
2021-12-02 13:10:00,29.09,29.27,29.05,29.21,283210.0,26.9954,27.1625,26.9583,27.1068,283210.0
2021-12-02 13:20:00,29.22,29.24,29.1,29.11,202990.0,27.1161,27.1346,27.0047,27.014,202990.0
2021-12-02 13:30:00,29.12,29.2,29.03,29.2,120285.0,27.0233,27.0975,26.9398,27.0975,120285.0
2021-12-02 13:40:00,29.19,29.22,29.13,29.22,121620.0,27.0882,27.1161,27.0326,27.1161,121620.0
2021-12-02 13:50:00,29.21,29.4,29.18,29.38,125455.0,27.1068,27.2831,27.079,27.2646,125455.0
2021-12-02 14:00:00,29.37,29.48,29.37,29.43,122349.0,27.2553,27.3574,27.2553,27.311,122349.0
2021-12-02 14:10:00,29.43,29.44,29.3,29.39,177664.0,27.311,27.3202,27.1903,27.2738,177664.0
2021-12-02 14:20:00,29.38,29.47,29.3,29.45,201840.0,27.2646,27.3481,27.1903,27.3295,201840.0
2021-12-02 14:30:00,29.44,29.47,29.41,29.43,134498.0,27.3202,27.3481,27.2924,27.311,134498.0
2021-12-02 14:40:00,29.44,29.49,29.36,29.36,142756.0,27.3202,27.3666,27.246,27.246,142756.0
2021-12-02 14:50:00,29.36,29.42,29.31,29.34,150360.0,27.246,27.3017,27.1996,27.2274,150360.0
2021-12-02 15:00:00,29.34,29.45,29.34,29.37,109056.0,27.2274,27.3295,27.2274,27.2553,109056.0
2021-12-02 15:10:00,29.37,29.39,29.27,29.33,168635.0,27.2553,27.2738,27.1625,27.2182,168635.0
2021-12-02 15:20:00,29.32,29.42,29.28,29.35,189719.0,27.2089,27.3017,27.1718,27.2367,189719.0
2021-12-02 15:30:00,29.36,29.4,29.28,29.28,225993.0,27.246,27.2831,27.1718,27.1718,225993.0
2021-12-02 15:40:00,29.28,29.39,29.26,29.37,486451.0,27.1718,27.2738,27.1532,27.2553,486451.0
2021-12-02 15:50:00,29.36,29.37,29.26,29.33,991766.0,27.246,27.2553,27.1532,27.2182,991766.0
2021-12-03 09:30:00,29.83,29.95,29.64,29.67,520154.0,27.6822,27.7935,27.5058,27.5337,520154.0
2021-12-03 09:40:00,29.67,29.7,29.46,29.46,247142.0,27.5337,27.5615,27.3388,27.3388,247142.0
2021-12-03 09:50:00,29.46,29.5,29.24,29.47,176330.0,27.3388,27.3759,27.1346,27.3481,176330.0
2021-12-03 10:00:00,29.46,29.56,29.3,29.3,138623.0,27.3388,27.4316,27.1903,27.1903,138623.0
2021-12-03 10:10:00,29.29,29.56,29.29,29.5,230098.0,27.181,27.4316,27.181,27.3759,230098.0
2021-12-03 10:20:00,29.51,29.6,29.44,29.58,121440.0,27.3852,27.4687,27.3202,27.4502,121440.0
2021-12-03 10:30:00,29.57,29.57,29.31,29.35,165276.0,27.4409,27.4409,27.1996,27.2367,165276.0
2021-12-03 10:40:00,29.37,29.37,29.08,29.17,205296.0,27.2553,27.2553,26.9862,27.0697,205296.0
2021-12-03 10:50:00,29.17,29.33,29.09,29.19,175179.0,27.0697,27.2182,26.9954,27.0882,175179.0
2021-12-03 11:00:00,29.18,29.33,29.17,29.2,117943.0,27.079,27.2182,27.0697,27.0975,117943.0
2021-12-03 11:10:00,29.21,29.28,29.11,29.12,215381.0,27.1068,27.1718,27.014,27.0233,215381.0
2021-12-03 11:20:00,29.11,29.27,29.1,29.14,206307.0,27.014,27.1625,27.0047,27.0418,206307.0
2021-12-03 11:30:00,29.14,29.25,29.11,29.22,133307.0,27.0418,27.1439,27.014,27.1161,133307.0
2021-12-03 11:40:00,29.21,29.22,29.08,29.11,160680.0,27.1068,27.1161,26.9862,27.014,160680.0
2021-12-03 11:50:00,29.11,29.11,28.88,28.92,218075.0,27.014,27.014,26.8006,26.8377,218075.0
2021-12-03 12:00:00,28.93,29.03,28.89,29.0,195489.0,26.847,26.9398,26.8098,26.9119,195489.0
2021-12-03 12:10:00,29.0,29.22,29.0,29.16,161912.0,26.9119,27.1161,26.9119,27.0604,161912.0
2021-12-03 12:20:00,29.15,29.24,29.12,29.13,75533.0,27.0511,27.1346,27.0233,27.0326,75533.0
2021-12-03 12:30:00,29.12,29.25,29.0,29.25,143766.0,27.0233,27.1439,26.9119,27.1439,143766.0
2021-12-03 12:40:00,29.24,29.27,29.11,29.19,132821.0,27.1346,27.1625,27.014,27.0882,132821.0
2021-12-03 12:50:00,29.18,29.22,29.08,29.14,157011.0,27.079,27.1161,26.9862,27.0418,157011.0
2021-12-03 13:00:00,29.13,29.14,29.05,29.13,109872.0,27.0326,27.0418,26.9583,27.0326,109872.0
2021-12-03 13:10:00,29.13,29.17,29.04,29.16,108894.0,27.0326,27.0697,26.949,27.0604,108894.0
2021-12-03 13:20:00,29.16,29.22,29.08,29.09,88264.0,27.0604,27.1161,26.9862,26.9954,88264.0
2021-12-03 13:30:00,29.09,29.1,28.92,28.98,137515.0,26.9954,27.0047,26.8377,26.8934,137515.0
2021-12-03 13:40:00,28.99,29.08,28.91,29.02,142807.0,26.9026,26.9862,26.8284,26.9305,142807.0
2021-12-03 13:50:00,29.02,29.07,28.98,29.0,92943.0,26.9305,26.9769,26.8934,26.9119,92943.0
2021-12-03 14:00:00,29.0,29.05,28.88,28.89,142496.0,26.9119,26.9583,26.8006,26.8098,142496.0
2021-12-03 14:10:00,28.89,29.0,28.88,28.9,121129.0,26.8098,26.9119,26.8006,26.8191,121129.0
2021-12-03 14:20:00,28.91,29.01,28.86,28.99,148644.0,26.8284,26.9212,26.782,26.9026,148644.0
2021-12-03 14:30:00,28.99,29.02,28.86,28.88,121252.0,26.9026,26.9305,26.782,26.8006,121252.0
2021-12-03 14:40:00,28.88,29.0,28.87,28.88,229223.0,26.8006,26.9119,26.7913,26.8006,229223.0
2021-12-03 14:50:00,28.87,28.94,28.82,28.88,129635.0,26.7913,26.8562,26.7449,26.8006,129635.0
2021-12-03 15:00:00,28.88,28.95,28.81,28.83,181999.0,26.8006,26.8655,26.7356,26.7542,181999.0
2021-12-03 15:10:00,28.83,29.0,28.83,28.9,209190.0,26.7542,26.9119,26.7542,26.8191,209190.0
2021-12-03 15:20:00,28.9,29.15,28.9,29.1,209770.0,26.8191,27.0511,26.8191,27.0047,209770.0
2021-12-03 15:30:00,29.1,29.28,29.08,29.17,344623.0,27.0047,27.1718,26.9862,27.0697,344623.0
2021-12-03 15:40:00,29.17,29.21,29.05,29.13,341392.0,27.0697,27.1068,26.9583,27.0326,341392.0
2021-12-03 15:50:00,29.13,29.31,29.07,29.24,954017.0,27.0326,27.1996,26.9769,27.1346,954017.0
2021-12-06 09:30:00,29.56,29.83,29.37,29.4,249637.0,27.4316,27.6822,27.2553,27.2831,249637.0
2021-12-06 09:40:00,29.42,29.67,29.4,29.56,210080.0,27.3017,27.5337,27.2831,27.4316,210080.0
2021-12-06 09:50:00,29.56,29.75,29.52,29.74,231702.0,27.4316,27.6079,27.3945,27.5986,231702.0
2021-12-06 10:00:00,29.74,29.87,29.66,29.87,211635.0,27.5986,27.7193,27.5244,27.7193,211635.0
2021-12-06 10:10:00,29.86,29.92,29.76,29.78,147297.0,27.71,27.7657,27.6172,27.6358,147297.0
2021-12-06 10:20:00,29.78,30.0,29.76,29.99,208621.0,27.6358,27.8399,27.6172,27.8306,208621.0
2021-12-06 10:30:00,29.98,30.01,29.87,29.97,177534.0,27.8214,27.8492,27.7193,27.8121,177534.0
2021-12-06 10:40:00,29.96,30.11,29.92,30.11,237308.0,27.8028,27.942,27.7657,27.942,237308.0
2021-12-06 10:50:00,30.11,30.18,30.02,30.15,106087.0,27.942,28.007,27.8585,27.9791,106087.0
2021-12-06 11:00:00,30.15,30.15,30.01,30.04,134534.0,27.9791,27.9791,27.8492,27.877,134534.0
2021-12-06 11:10:00,30.05,30.19,29.98,30.18,143872.0,27.8863,28.0162,27.8214,28.007,143872.0
2021-12-06 11:20:00,30.18,30.2,30.03,30.03,135221.0,28.007,28.0255,27.8678,27.8678,135221.0
2021-12-06 11:30:00,30.03,30.14,29.98,30.13,223214.0,27.8678,27.9698,27.8214,27.9606,223214.0
2021-12-06 11:40:00,30.12,30.18,29.99,30.06,228613.0,27.9513,28.007,27.8306,27.8956,228613.0
2021-12-06 11:50:00,30.06,30.19,30.06,30.07,172385.0,27.8956,28.0162,27.8956,27.9049,172385.0
2021-12-06 12:00:00,30.07,30.15,30.05,30.15,209379.0,27.9049,27.9791,27.8863,27.9791,209379.0
2021-12-06 12:10:00,30.14,30.2,30.09,30.15,139404.0,27.9698,28.0255,27.9234,27.9791,139404.0
2021-12-06 12:20:00,30.15,30.2,30.12,30.18,80581.0,27.9791,28.0255,27.9513,28.007,80581.0
2021-12-06 12:30:00,30.18,30.21,30.13,30.13,101630.0,28.007,28.0348,27.9606,27.9606,101630.0
2021-12-06 12:40:00,30.13,30.22,30.12,30.2,84348.0,27.9606,28.0441,27.9513,28.0255,84348.0
2021-12-06 12:50:00,30.2,30.22,30.15,30.22,108975.0,28.0255,28.0441,27.9791,28.0441,108975.0
2021-12-06 13:00:00,30.22,30.25,30.19,30.25,116823.0,28.0441,28.0719,28.0162,28.0719,116823.0
2021-12-06 13:10:00,30.25,30.29,30.22,30.23,97796.0,28.0719,28.109,28.0441,28.0534,97796.0
2021-12-06 13:20:00,30.23,30.33,30.21,30.28,138513.0,28.0534,28.1462,28.0348,28.0998,138513.0
2021-12-06 13:30:00,30.29,30.36,30.25,30.35,110493.0,28.109,28.174,28.0719,28.1647,110493.0
2021-12-06 13:40:00,30.35,30.4,30.33,30.4,151507.0,28.1647,28.2111,28.1462,28.2111,151507.0
2021-12-06 13:50:00,30.39,30.42,30.34,30.4,88520.0,28.2018,28.2297,28.1554,28.2111,88520.0
2021-12-06 14:00:00,30.41,30.43,30.32,30.33,109292.0,28.2204,28.239,28.1369,28.1462,109292.0
2021-12-06 14:10:00,30.33,30.36,30.29,30.3,82063.0,28.1462,28.174,28.109,28.1183,82063.0
2021-12-06 14:20:00,30.31,30.35,30.25,30.33,106532.0,28.1276,28.1647,28.0719,28.1462,106532.0
2021-12-06 14:30:00,30.32,30.35,30.24,30.29,147460.0,28.1369,28.1647,28.0626,28.109,147460.0
2021-12-06 14:40:00,30.29,30.31,30.15,30.18,137709.0,28.109,28.1276,27.9791,28.007,137709.0
2021-12-06 14:50:00,30.17,30.21,30.15,30.18,108582.0,27.9977,28.0348,27.9791,28.007,108582.0
2021-12-06 15:00:00,30.19,30.24,30.15,30.23,133738.0,28.0162,28.0626,27.9791,28.0534,133738.0
2021-12-06 15:10:00,30.23,30.25,30.19,30.21,130291.0,28.0534,28.0719,28.0162,28.0348,130291.0
2021-12-06 15:20:00,30.21,30.22,30.12,30.16,213836.0,28.0348,28.0441,27.9513,27.9884,213836.0
2021-12-06 15:30:00,30.16,30.18,30.04,30.05,287283.0,27.9884,28.007,27.877,27.8863,287283.0
2021-12-06 15:40:00,30.05,30.12,30.0,30.08,394666.0,27.8863,27.9513,27.8399,27.9142,394666.0
2021-12-06 15:50:00,30.07,30.11,29.99,30.02,1052665.0,27.9049,27.942,27.8306,27.8585,1052665.0
2021-12-07 09:30:00,30.42,30.74,30.34,30.63,351534.0,28.2297,28.5266,28.1554,28.4246,351534.0
2021-12-07 09:40:00,30.64,30.78,30.6,30.75,239466.0,28.4338,28.5638,28.3967,28.5359,239466.0
2021-12-07 09:50:00,30.75,30.94,30.69,30.93,228640.0,28.5359,28.7122,28.4802,28.703,228640.0
2021-12-07 10:00:00,30.93,31.0,30.84,30.98,178693.0,28.703,28.7679,28.6194,28.7494,178693.0
2021-12-07 10:10:00,30.98,31.1,30.97,31.02,271293.0,28.7494,28.8607,28.7401,28.7865,271293.0
2021-12-07 10:20:00,31.02,31.12,30.97,31.04,152602.0,28.7865,28.8793,28.7401,28.805,152602.0
2021-12-07 10:30:00,31.05,31.09,30.97,31.0,211995.0,28.8143,28.8514,28.7401,28.7679,211995.0
2021-12-07 10:40:00,31.0,31.05,30.94,31.04,230724.0,28.7679,28.8143,28.7122,28.805,230724.0
2021-12-07 10:50:00,31.05,31.08,30.99,31.04,135824.0,28.8143,28.8422,28.7586,28.805,135824.0
2021-12-07 11:00:00,31.05,31.08,30.94,31.01,122320.0,28.8143,28.8422,28.7122,28.7772,122320.0
2021-12-07 11:10:00,31.01,31.01,30.93,30.98,96050.0,28.7772,28.7772,28.703,28.7494,96050.0
2021-12-07 11:20:00,30.97,30.97,30.86,30.91,152423.0,28.7401,28.7401,28.638,28.6844,152423.0
2021-12-07 11:30:00,30.92,30.94,30.79,30.81,190888.0,28.6937,28.7122,28.573,28.5916,190888.0
2021-12-07 11:40:00,30.81,30.86,30.76,30.78,123922.0,28.5916,28.638,28.5452,28.5638,123922.0
2021-12-07 11:50:00,30.77,30.84,30.76,30.77,106454.0,28.5545,28.6194,28.5452,28.5545,106454.0
2021-12-07 12:00:00,30.76,30.83,30.75,30.79,114898.0,28.5452,28.6102,28.5359,28.573,114898.0
2021-12-07 12:10:00,30.79,30.83,30.72,30.78,160045.0,28.573,28.6102,28.5081,28.5638,160045.0
2021-12-07 12:20:00,30.78,30.89,30.75,30.87,103569.0,28.5638,28.6658,28.5359,28.6473,103569.0
2021-12-07 12:30:00,30.87,30.94,30.86,30.94,109852.0,28.6473,28.7122,28.638,28.7122,109852.0
2021-12-07 12:40:00,30.94,30.94,30.87,30.9,110612.0,28.7122,28.7122,28.6473,28.6751,110612.0
2021-12-07 12:50:00,30.89,30.97,30.89,30.94,80660.0,28.6658,28.7401,28.6658,28.7122,80660.0
2021-12-07 13:00:00,30.93,30.96,30.78,30.8,163828.0,28.703,28.7308,28.5638,28.5823,163828.0
2021-12-07 13:10:00,30.8,30.8,30.68,30.77,157250.0,28.5823,28.5823,28.471,28.5545,157250.0
2021-12-07 13:20:00,30.77,30.81,30.75,30.8,95337.0,28.5545,28.5916,28.5359,28.5823,95337.0
2021-12-07 13:30:00,30.8,30.82,30.71,30.75,72509.0,28.5823,28.6009,28.4988,28.5359,72509.0
2021-12-07 13:40:00,30.76,30.84,30.75,30.83,75344.0,28.5452,28.6194,28.5359,28.6102,75344.0
2021-12-07 13:50:00,30.83,30.86,30.81,30.84,67901.0,28.6102,28.638,28.5916,28.6194,67901.0
2021-12-07 14:00:00,30.84,30.91,30.8,30.89,93637.0,28.6194,28.6844,28.5823,28.6658,93637.0
2021-12-07 14:10:00,30.9,30.91,30.84,30.87,71585.0,28.6751,28.6844,28.6194,28.6473,71585.0
2021-12-07 14:20:00,30.86,30.91,30.85,30.87,112763.0,28.638,28.6844,28.6287,28.6473,112763.0
2021-12-07 14:30:00,30.87,30.91,30.82,30.84,129612.0,28.6473,28.6844,28.6009,28.6194,129612.0
2021-12-07 14:40:00,30.84,30.86,30.78,30.82,97728.0,28.6194,28.638,28.5638,28.6009,97728.0
2021-12-07 14:50:00,30.81,30.87,30.8,30.86,96890.0,28.5916,28.6473,28.5823,28.638,96890.0
2021-12-07 15:00:00,30.86,30.97,30.85,30.92,128996.0,28.638,28.7401,28.6287,28.6937,128996.0
2021-12-07 15:10:00,30.92,30.94,30.87,30.91,121007.0,28.6937,28.7122,28.6473,28.6844,121007.0
2021-12-07 15:20:00,30.91,30.94,30.78,30.79,124031.0,28.6844,28.7122,28.5638,28.573,124031.0
2021-12-07 15:30:00,30.79,30.83,30.67,30.7,263725.0,28.573,28.6102,28.4617,28.4895,263725.0
2021-12-07 15:40:00,30.7,30.77,30.68,30.71,290845.0,28.4895,28.5545,28.471,28.4988,290845.0
2021-12-07 15:50:00,30.72,30.79,30.61,30.78,769242.0,28.5081,28.573,28.406,28.5638,769242.0
2021-12-08 09:30:00,30.92,30.97,30.67,30.77,314279.0,28.6937,28.7401,28.4617,28.5545,314279.0
2021-12-08 09:40:00,30.78,30.86,30.68,30.77,221833.0,28.5638,28.638,28.471,28.5545,221833.0
2021-12-08 09:50:00,30.76,31.05,30.75,30.91,229305.0,28.5452,28.8143,28.5359,28.6844,229305.0
2021-12-08 10:00:00,30.9,30.98,30.82,30.86,221338.0,28.6751,28.7494,28.6009,28.638,221338.0
2021-12-08 10:10:00,30.86,30.9,30.77,30.84,239740.0,28.638,28.6751,28.5545,28.6194,239740.0
2021-12-08 10:20:00,30.84,30.92,30.78,30.79,189572.0,28.6194,28.6937,28.5638,28.573,189572.0
2021-12-08 10:30:00,30.78,30.8,30.67,30.69,214264.0,28.5638,28.5823,28.4617,28.4802,214264.0
2021-12-08 10:40:00,30.69,30.78,30.67,30.74,271048.0,28.4802,28.5638,28.4617,28.5266,271048.0
2021-12-08 10:50:00,30.74,30.79,30.71,30.77,180003.0,28.5266,28.573,28.4988,28.5545,180003.0
2021-12-08 11:00:00,30.77,30.86,30.77,30.81,137576.0,28.5545,28.638,28.5545,28.5916,137576.0
2021-12-08 11:10:00,30.82,30.93,30.81,30.87,121861.0,28.6009,28.703,28.5916,28.6473,121861.0
2021-12-08 11:20:00,30.87,30.98,30.85,30.98,119326.0,28.6473,28.7494,28.6287,28.7494,119326.0
2021-12-08 11:30:00,30.97,31.01,30.91,30.99,123382.0,28.7401,28.7772,28.6844,28.7586,123382.0
2021-12-08 11:40:00,31.0,31.09,30.97,31.09,165271.0,28.7679,28.8514,28.7401,28.8514,165271.0
2021-12-08 11:50:00,31.09,31.14,31.0,31.05,417142.0,28.8514,28.8978,28.7679,28.8143,417142.0
2021-12-08 12:00:00,31.05,31.16,31.03,31.15,241686.0,28.8143,28.9164,28.7958,28.9071,241686.0
2021-12-08 12:10:00,31.15,31.19,31.12,31.16,170944.0,28.9071,28.9442,28.8793,28.9164,170944.0
2021-12-08 12:20:00,31.16,31.24,31.15,31.21,227728.0,28.9164,28.9906,28.9071,28.9628,227728.0
2021-12-08 12:30:00,31.21,31.27,31.19,31.26,151542.0,28.9628,29.0185,28.9442,29.0092,151542.0
2021-12-08 12:40:00,31.26,31.26,31.17,31.18,162429.0,29.0092,29.0092,28.9257,28.935,162429.0
2021-12-08 12:50:00,31.18,31.23,31.16,31.18,155883.0,28.935,28.9814,28.9164,28.935,155883.0
2021-12-08 13:00:00,31.17,31.17,31.12,31.15,78938.0,28.9257,28.9257,28.8793,28.9071,78938.0
2021-12-08 13:10:00,31.16,31.18,31.12,31.15,114746.0,28.9164,28.935,28.8793,28.9071,114746.0
2021-12-08 13:20:00,31.14,31.18,31.1,31.18,128649.0,28.8978,28.935,28.8607,28.935,128649.0
2021-12-08 13:30:00,31.18,31.18,31.11,31.18,85384.0,28.935,28.935,28.87,28.935,85384.0
2021-12-08 13:40:00,31.18,31.23,31.17,31.22,114771.0,28.935,28.9814,28.9257,28.9721,114771.0
2021-12-08 13:50:00,31.23,31.24,31.15,31.15,111560.0,28.9814,28.9906,28.9071,28.9071,111560.0
2021-12-08 14:00:00,31.16,31.17,31.08,31.09,74628.0,28.9164,28.9257,28.8422,28.8514,74628.0
2021-12-08 14:10:00,31.09,31.14,31.08,31.13,89718.0,28.8514,28.8978,28.8422,28.8886,89718.0
2021-12-08 14:20:00,31.13,31.16,31.01,31.05,90785.0,28.8886,28.9164,28.7772,28.8143,90785.0
2021-12-08 14:30:00,31.05,31.1,31.04,31.07,186008.0,28.8143,28.8607,28.805,28.8329,186008.0
2021-12-08 14:40:00,31.07,31.08,31.03,31.05,82189.0,28.8329,28.8422,28.7958,28.8143,82189.0
2021-12-08 14:50:00,31.06,31.07,31.01,31.04,90481.0,28.8236,28.8329,28.7772,28.805,90481.0
2021-12-08 15:00:00,31.05,31.06,31.01,31.02,104195.0,28.8143,28.8236,28.7772,28.7865,104195.0
2021-12-08 15:10:00,31.03,31.08,31.02,31.03,93444.0,28.7958,28.8422,28.7865,28.7958,93444.0
2021-12-08 15:20:00,31.04,31.07,31.0,31.03,152692.0,28.805,28.8329,28.7679,28.7958,152692.0
2021-12-08 15:30:00,31.03,31.07,30.99,31.05,213665.0,28.7958,28.8329,28.7586,28.8143,213665.0
2021-12-08 15:40:00,31.06,31.08,31.01,31.02,193601.0,28.8236,28.8422,28.7772,28.7865,193601.0
2021-12-08 15:50:00,31.02,31.09,31.02,31.06,653728.0,28.7865,28.8514,28.7865,28.8236,653728.0
2021-12-09 09:30:00,30.53,30.58,30.32,30.54,238612.0,28.3318,28.3782,28.1369,28.341,238612.0
2021-12-09 09:40:00,30.53,30.56,30.32,30.36,196665.0,28.3318,28.3596,28.1369,28.174,196665.0
2021-12-09 09:50:00,30.37,30.42,30.28,30.41,156363.0,28.1833,28.2297,28.0998,28.2204,156363.0
2021-12-09 10:00:00,30.4,30.69,30.33,30.67,116123.0,28.2111,28.4802,28.1462,28.4617,116123.0
2021-12-09 10:10:00,30.67,30.74,30.66,30.71,58865.0,28.4617,28.5266,28.4524,28.4988,58865.0
2021-12-09 10:20:00,30.7,30.74,30.62,30.66,100178.0,28.4895,28.5266,28.4153,28.4524,100178.0
2021-12-09 10:30:00,30.66,30.67,30.56,30.6,72806.0,28.4524,28.4617,28.3596,28.3967,72806.0
2021-12-09 10:40:00,30.6,30.67,30.56,30.62,117910.0,28.3967,28.4617,28.3596,28.4153,117910.0
2021-12-09 10:50:00,30.61,30.62,30.47,30.62,119041.0,28.406,28.4153,28.2761,28.4153,119041.0
2021-12-09 11:00:00,30.62,30.65,30.59,30.61,109652.0,28.4153,28.4431,28.3874,28.406,109652.0
2021-12-09 11:10:00,30.61,30.65,30.53,30.56,187757.0,28.406,28.4431,28.3318,28.3596,187757.0
2021-12-09 11:20:00,30.57,30.6,30.53,30.54,99137.0,28.3689,28.3967,28.3318,28.341,99137.0
2021-12-09 11:30:00,30.54,30.56,30.47,30.47,65775.0,28.341,28.3596,28.2761,28.2761,65775.0
2021-12-09 11:40:00,30.48,30.53,30.43,30.51,127737.0,28.2854,28.3318,28.239,28.3132,127737.0
2021-12-09 11:50:00,30.52,30.54,30.44,30.46,67912.0,28.3225,28.341,28.2482,28.2668,67912.0
2021-12-09 12:00:00,30.46,30.48,30.41,30.45,62235.0,28.2668,28.2854,28.2204,28.2575,62235.0
2021-12-09 12:10:00,30.46,30.54,30.45,30.46,61214.0,28.2668,28.341,28.2575,28.2668,61214.0
2021-12-09 12:20:00,30.46,30.55,30.46,30.53,58312.0,28.2668,28.3503,28.2668,28.3318,58312.0
2021-12-09 12:30:00,30.54,30.6,30.48,30.59,87878.0,28.341,28.3967,28.2854,28.3874,87878.0
2021-12-09 12:40:00,30.59,30.63,30.55,30.57,97291.0,28.3874,28.4246,28.3503,28.3689,97291.0
2021-12-09 12:50:00,30.57,30.64,30.57,30.62,106983.0,28.3689,28.4338,28.3689,28.4153,106983.0
2021-12-09 13:00:00,30.61,30.66,30.55,30.65,391141.0,28.406,28.4524,28.3503,28.4431,391141.0
2021-12-09 13:10:00,30.65,30.68,30.62,30.64,59959.0,28.4431,28.471,28.4153,28.4338,59959.0
2021-12-09 13:20:00,30.63,30.67,30.57,30.58,63046.0,28.4246,28.4617,28.3689,28.3782,63046.0
2021-12-09 13:30:00,30.58,30.63,30.56,30.61,85131.0,28.3782,28.4246,28.3596,28.406,85131.0
2021-12-09 13:40:00,30.61,30.61,30.53,30.54,74653.0,28.406,28.406,28.3318,28.341,74653.0
2021-12-09 13:50:00,30.54,30.57,30.52,30.54,79088.0,28.341,28.3689,28.3225,28.341,79088.0
2021-12-09 14:00:00,30.54,30.6,30.53,30.59,75545.0,28.341,28.3967,28.3318,28.3874,75545.0
2021-12-09 14:10:00,30.58,30.61,30.57,30.6,55276.0,28.3782,28.406,28.3689,28.3967,55276.0
2021-12-09 14:20:00,30.6,30.63,30.58,30.59,84919.0,28.3967,28.4246,28.3782,28.3874,84919.0
2021-12-09 14:30:00,30.59,30.61,30.51,30.53,93677.0,28.3874,28.406,28.3132,28.3318,93677.0
2021-12-09 14:40:00,30.52,30.56,30.52,30.56,64935.0,28.3225,28.3596,28.3225,28.3596,64935.0
2021-12-09 14:50:00,30.56,30.57,30.46,30.48,106008.0,28.3596,28.3689,28.2668,28.2854,106008.0
2021-12-09 15:00:00,30.49,30.55,30.47,30.51,80886.0,28.2946,28.3503,28.2761,28.3132,80886.0
2021-12-09 15:10:00,30.51,30.55,30.46,30.54,115206.0,28.3132,28.3503,28.2668,28.341,115206.0
2021-12-09 15:20:00,30.53,30.67,30.52,30.64,183430.0,28.3318,28.4617,28.3225,28.4338,183430.0
2021-12-09 15:30:00,30.63,30.7,30.62,30.66,144461.0,28.4246,28.4895,28.4153,28.4524,144461.0
2021-12-09 15:40:00,30.66,30.7,30.62,30.66,216813.0,28.4524,28.4895,28.4153,28.4524,216813.0
2021-12-09 15:50:00,30.66,30.73,30.62,30.62,733465.0,28.4524,28.5174,28.4153,28.4153,733465.0
2021-12-10 09:30:00,31.09,31.17,30.89,30.95,379961.0,28.8514,28.9257,28.6658,28.7215,379961.0
2021-12-10 09:40:00,30.95,30.98,30.62,30.63,198754.0,28.7215,28.7494,28.4153,28.4246,198754.0
2021-12-10 09:50:00,30.64,30.76,30.55,30.59,132137.0,28.4338,28.5452,28.3503,28.3874,132137.0
2021-12-10 10:00:00,30.59,30.63,30.47,30.48,163256.0,28.3874,28.4246,28.2761,28.2854,163256.0
2021-12-10 10:10:00,30.49,30.66,30.44,30.64,137148.0,28.2946,28.4524,28.2482,28.4338,137148.0
2021-12-10 10:20:00,30.64,30.66,30.48,30.59,211483.0,28.4338,28.4524,28.2854,28.3874,211483.0
2021-12-10 10:30:00,30.58,30.64,30.5,30.61,114960.0,28.3782,28.4338,28.3039,28.406,114960.0
2021-12-10 10:40:00,30.6,30.67,30.57,30.61,92813.0,28.3967,28.4617,28.3689,28.406,92813.0
2021-12-10 10:50:00,30.61,30.65,30.55,30.63,109731.0,28.406,28.4431,28.3503,28.4246,109731.0
2021-12-10 11:00:00,30.64,30.64,30.42,30.44,102439.0,28.4338,28.4338,28.2297,28.2482,102439.0
2021-12-10 11:10:00,30.45,30.52,30.4,30.48,173598.0,28.2575,28.3225,28.2111,28.2854,173598.0
2021-12-10 11:20:00,30.47,30.59,30.45,30.59,154752.0,28.2761,28.3874,28.2575,28.3874,154752.0
2021-12-10 11:30:00,30.59,30.67,30.57,30.63,166785.0,28.3874,28.4617,28.3689,28.4246,166785.0
2021-12-10 11:40:00,30.63,30.73,30.62,30.72,144818.0,28.4246,28.5174,28.4153,28.5081,144818.0
2021-12-10 11:50:00,30.73,30.74,30.68,30.7,163619.0,28.5174,28.5266,28.471,28.4895,163619.0
2021-12-10 12:00:00,30.7,30.8,30.69,30.69,149566.0,28.4895,28.5823,28.4802,28.4802,149566.0
2021-12-10 12:10:00,30.7,30.72,30.63,30.64,96464.0,28.4895,28.5081,28.4246,28.4338,96464.0
2021-12-10 12:20:00,30.65,30.74,30.65,30.67,111980.0,28.4431,28.5266,28.4431,28.4617,111980.0
2021-12-10 12:30:00,30.67,30.69,30.6,30.63,144277.0,28.4617,28.4802,28.3967,28.4246,144277.0
2021-12-10 12:40:00,30.63,30.69,30.62,30.65,173696.0,28.4246,28.4802,28.4153,28.4431,173696.0
2021-12-10 12:50:00,30.65,30.66,30.61,30.63,78278.0,28.4431,28.4524,28.406,28.4246,78278.0
2021-12-10 13:00:00,30.63,30.69,30.63,30.67,83229.0,28.4246,28.4802,28.4246,28.4617,83229.0
2021-12-10 13:10:00,30.67,30.7,30.66,30.67,70524.0,28.4617,28.4895,28.4524,28.4617,70524.0
2021-12-10 13:20:00,30.66,30.68,30.62,30.63,67051.0,28.4524,28.471,28.4153,28.4246,67051.0
2021-12-10 13:30:00,30.63,30.68,30.6,30.66,63836.0,28.4246,28.471,28.3967,28.4524,63836.0
2021-12-10 13:40:00,30.66,30.69,30.63,30.66,47352.0,28.4524,28.4802,28.4246,28.4524,47352.0
2021-12-10 13:50:00,30.66,30.7,30.64,30.7,57430.0,28.4524,28.4895,28.4338,28.4895,57430.0
2021-12-10 14:00:00,30.7,30.73,30.64,30.71,70459.0,28.4895,28.5174,28.4338,28.4988,70459.0
2021-12-10 14:10:00,30.71,30.75,30.69,30.72,62201.0,28.4988,28.5359,28.4802,28.5081,62201.0
2021-12-10 14:20:00,30.73,30.83,30.72,30.82,91355.0,28.5174,28.6102,28.5081,28.6009,91355.0
2021-12-10 14:30:00,30.83,30.86,30.76,30.8,122223.0,28.6102,28.638,28.5452,28.5823,122223.0
2021-12-10 14:40:00,30.8,30.83,30.78,30.83,62820.0,28.5823,28.6102,28.5638,28.6102,62820.0
2021-12-10 14:50:00,30.82,30.85,30.74,30.78,61503.0,28.6009,28.6287,28.5266,28.5638,61503.0
2021-12-10 15:00:00,30.78,30.84,30.77,30.84,116145.0,28.5638,28.6194,28.5545,28.6194,116145.0
2021-12-10 15:10:00,30.84,30.85,30.78,30.84,182239.0,28.6194,28.6287,28.5638,28.6194,182239.0
2021-12-10 15:20:00,30.83,30.92,30.83,30.9,100133.0,28.6102,28.6937,28.6102,28.6751,100133.0
2021-12-10 15:30:00,30.91,30.98,30.9,30.98,210470.0,28.6844,28.7494,28.6751,28.7494,210470.0
2021-12-10 15:40:00,30.98,31.06,30.95,31.06,355235.0,28.7494,28.8236,28.7215,28.8236,355235.0
2021-12-10 15:50:00,31.05,31.07,30.99,31.0,735177.0,28.8143,28.8329,28.7586,28.7679,735177.0
2021-12-13 09:30:00,30.48,30.76,30.25,30.3,260802.0,28.2854,28.5452,28.0719,28.1183,260802.0
2021-12-13 09:40:00,30.29,30.37,30.13,30.23,115593.0,28.109,28.1833,27.9606,28.0534,115593.0
2021-12-13 09:50:00,30.22,30.22,30.02,30.13,149164.0,28.0441,28.0441,27.8585,27.9606,149164.0
2021-12-13 10:00:00,30.13,30.16,30.04,30.12,170484.0,27.9606,27.9884,27.877,27.9513,170484.0
2021-12-13 10:10:00,30.11,30.16,30.04,30.12,126652.0,27.942,27.9884,27.877,27.9513,126652.0
2021-12-13 10:20:00,30.14,30.17,30.01,30.09,146187.0,27.9698,27.9977,27.8492,27.9234,146187.0
2021-12-13 10:30:00,30.08,30.26,30.01,30.23,146088.0,27.9142,28.0812,27.8492,28.0534,146088.0
2021-12-13 10:40:00,30.23,30.23,30.01,30.02,197716.0,28.0534,28.0534,27.8492,27.8585,197716.0
2021-12-13 10:50:00,30.03,30.04,29.8,29.85,336525.0,27.8678,27.877,27.6543,27.7007,336525.0
2021-12-13 11:00:00,29.84,29.88,29.76,29.82,213768.0,27.6914,27.7286,27.6172,27.6729,213768.0
2021-12-13 11:10:00,29.81,29.82,29.71,29.74,189673.0,27.6636,27.6729,27.5708,27.5986,189673.0
2021-12-13 11:20:00,29.74,29.75,29.59,29.62,211710.0,27.5986,27.6079,27.4594,27.4873,211710.0
2021-12-13 11:30:00,29.62,29.74,29.59,29.68,169565.0,27.4873,27.5986,27.4594,27.543,169565.0
2021-12-13 11:40:00,29.68,29.76,29.66,29.73,162580.0,27.543,27.6172,27.5244,27.5894,162580.0
2021-12-13 11:50:00,29.73,29.76,29.61,29.75,153720.0,27.5894,27.6172,27.478,27.6079,153720.0
2021-12-13 12:00:00,29.74,29.85,29.67,29.85,102251.0,27.5986,27.7007,27.5337,27.7007,102251.0
2021-12-13 12:10:00,29.84,29.88,29.78,29.87,86422.0,27.6914,27.7286,27.6358,27.7193,86422.0
2021-12-13 12:20:00,29.87,29.88,29.83,29.87,82396.0,27.7193,27.7286,27.6822,27.7193,82396.0
2021-12-13 12:30:00,29.87,29.87,29.8,29.86,83357.0,27.7193,27.7193,27.6543,27.71,83357.0
2021-12-13 12:40:00,29.86,29.87,29.81,29.83,88829.0,27.71,27.7193,27.6636,27.6822,88829.0
2021-12-13 12:50:00,29.83,29.84,29.75,29.79,71840.0,27.6822,27.6914,27.6079,27.645,71840.0
2021-12-13 13:00:00,29.8,29.8,29.73,29.77,100860.0,27.6543,27.6543,27.5894,27.6265,100860.0
2021-12-13 13:10:00,29.77,29.79,29.69,29.72,160409.0,27.6265,27.645,27.5522,27.5801,160409.0
2021-12-13 13:20:00,29.72,29.75,29.69,29.74,152596.0,27.5801,27.6079,27.5522,27.5986,152596.0
2021-12-13 13:30:00,29.74,29.76,29.7,29.71,98569.0,27.5986,27.6172,27.5615,27.5708,98569.0
2021-12-13 13:40:00,29.71,29.78,29.71,29.74,76782.0,27.5708,27.6358,27.5708,27.5986,76782.0
2021-12-13 13:50:00,29.73,29.74,29.65,29.73,91743.0,27.5894,27.5986,27.5151,27.5894,91743.0
2021-12-13 14:00:00,29.73,29.8,29.71,29.79,108267.0,27.5894,27.6543,27.5708,27.645,108267.0
2021-12-13 14:10:00,29.79,29.84,29.78,29.83,106413.0,27.645,27.6914,27.6358,27.6822,106413.0
2021-12-13 14:20:00,29.84,29.89,29.79,29.82,105682.0,27.6914,27.7378,27.645,27.6729,105682.0
2021-12-13 14:30:00,29.83,29.84,29.78,29.82,94771.0,27.6822,27.6914,27.6358,27.6729,94771.0
2021-12-13 14:40:00,29.82,29.82,29.76,29.79,69970.0,27.6729,27.6729,27.6172,27.645,69970.0
2021-12-13 14:50:00,29.79,29.82,29.75,29.76,100315.0,27.645,27.6729,27.6079,27.6172,100315.0
2021-12-13 15:00:00,29.76,29.86,29.74,29.81,163334.0,27.6172,27.71,27.5986,27.6636,163334.0
2021-12-13 15:10:00,29.82,29.93,29.81,29.9,195255.0,27.6729,27.775,27.6636,27.7471,195255.0
2021-12-13 15:20:00,29.9,29.96,29.86,29.96,162899.0,27.7471,27.8028,27.71,27.8028,162899.0
2021-12-13 15:30:00,29.96,30.02,29.88,29.93,220500.0,27.8028,27.8585,27.7286,27.775,220500.0
2021-12-13 15:40:00,29.94,29.97,29.89,29.93,288528.0,27.7842,27.8121,27.7378,27.775,288528.0
2021-12-13 15:50:00,29.92,29.93,29.81,29.84,705087.0,27.7657,27.775,27.6636,27.6914,705087.0
2021-12-14 09:30:00,29.74,29.97,29.56,29.83,355296.0,27.5986,27.8121,27.4316,27.6822,355296.0
2021-12-14 09:40:00,29.84,29.98,29.71,29.98,209565.0,27.6914,27.8214,27.5708,27.8214,209565.0
2021-12-14 09:50:00,29.99,30.18,29.92,30.13,262596.0,27.8306,28.007,27.7657,27.9606,262596.0
2021-12-14 10:00:00,30.13,30.25,30.09,30.15,181291.0,27.9606,28.0719,27.9234,27.9791,181291.0
2021-12-14 10:10:00,30.14,30.16,30.05,30.11,143667.0,27.9698,27.9884,27.8863,27.942,143667.0
2021-12-14 10:20:00,30.1,30.28,30.07,30.25,196541.0,27.9327,28.0998,27.9049,28.0719,196541.0
2021-12-14 10:30:00,30.25,30.27,30.09,30.18,139759.0,28.0719,28.0905,27.9234,28.007,139759.0
2021-12-14 10:40:00,30.19,30.23,30.1,30.13,104811.0,28.0162,28.0534,27.9327,27.9606,104811.0
2021-12-14 10:50:00,30.13,30.15,30.02,30.08,217627.0,27.9606,27.9791,27.8585,27.9142,217627.0
2021-12-14 11:00:00,30.09,30.1,30.02,30.04,181153.0,27.9234,27.9327,27.8585,27.877,181153.0
2021-12-14 11:10:00,30.04,30.18,30.03,30.18,134699.0,27.877,28.007,27.8678,28.007,134699.0
2021-12-14 11:20:00,30.18,30.19,30.05,30.13,123252.0,28.007,28.0162,27.8863,27.9606,123252.0
2021-12-14 11:30:00,30.14,30.16,30.02,30.16,156932.0,27.9698,27.9884,27.8585,27.9884,156932.0
2021-12-14 11:40:00,30.16,30.18,30.08,30.12,114887.0,27.9884,28.007,27.9142,27.9513,114887.0
2021-12-14 11:50:00,30.12,30.18,29.95,29.96,107732.0,27.9513,28.007,27.7935,27.8028,107732.0
2021-12-14 12:00:00,29.95,29.98,29.84,29.91,89390.0,27.7935,27.8214,27.6914,27.7564,89390.0
2021-12-14 12:10:00,29.92,29.99,29.91,29.96,83835.0,27.7657,27.8306,27.7564,27.8028,83835.0
2021-12-14 12:20:00,29.96,30.03,29.93,30.03,126241.0,27.8028,27.8678,27.775,27.8678,126241.0
2021-12-14 12:30:00,30.02,30.04,29.9,29.95,101374.0,27.8585,27.877,27.7471,27.7935,101374.0
2021-12-14 12:40:00,29.96,29.98,29.89,29.91,80596.0,27.8028,27.8214,27.7378,27.7564,80596.0
2021-12-14 12:50:00,29.91,29.94,29.87,29.92,81286.0,27.7564,27.7842,27.7193,27.7657,81286.0
2021-12-14 13:00:00,29.92,29.99,29.91,29.96,68849.0,27.7657,27.8306,27.7564,27.8028,68849.0
2021-12-14 13:10:00,29.96,30.04,29.95,30.0,64255.0,27.8028,27.877,27.7935,27.8399,64255.0
2021-12-14 13:20:00,30.01,30.01,29.9,29.99,57775.0,27.8492,27.8492,27.7471,27.8306,57775.0
2021-12-14 13:30:00,29.99,29.99,29.91,29.96,137022.0,27.8306,27.8306,27.7564,27.8028,137022.0
2021-12-14 13:40:00,29.96,29.98,29.9,29.96,61289.0,27.8028,27.8214,27.7471,27.8028,61289.0
2021-12-14 13:50:00,29.96,29.97,29.87,29.88,65402.0,27.8028,27.8121,27.7193,27.7286,65402.0
2021-12-14 14:00:00,29.88,29.93,29.8,29.9,148770.0,27.7286,27.775,27.6543,27.7471,148770.0
2021-12-14 14:10:00,29.9,29.97,29.85,29.95,68912.0,27.7471,27.8121,27.7007,27.7935,68912.0
2021-12-14 14:20:00,29.95,29.96,29.87,29.87,78552.0,27.7935,27.8028,27.7193,27.7193,78552.0
2021-12-14 14:30:00,29.86,29.88,29.78,29.8,84223.0,27.71,27.7286,27.6358,27.6543,84223.0
2021-12-14 14:40:00,29.8,29.83,29.73,29.74,85830.0,27.6543,27.6822,27.5894,27.5986,85830.0
2021-12-14 14:50:00,29.74,29.76,29.7,29.74,111206.0,27.5986,27.6172,27.5615,27.5986,111206.0
2021-12-14 15:00:00,29.74,29.82,29.73,29.79,91665.0,27.5986,27.6729,27.5894,27.645,91665.0
2021-12-14 15:10:00,29.78,29.82,29.71,29.82,123348.0,27.6358,27.6729,27.5708,27.6729,123348.0
2021-12-14 15:20:00,29.81,29.84,29.79,29.84,144998.0,27.6636,27.6914,27.645,27.6914,144998.0
2021-12-14 15:30:00,29.84,29.86,29.77,29.8,315681.0,27.6914,27.71,27.6265,27.6543,315681.0
2021-12-14 15:40:00,29.79,29.8,29.7,29.71,325768.0,27.645,27.6543,27.5615,27.5708,325768.0
2021-12-14 15:50:00,29.71,29.73,29.61,29.68,994395.0,27.5708,27.5894,27.478,27.543,994395.0
2021-12-15 09:30:00,29.59,29.66,29.01,29.07,266326.0,27.4594,27.5244,26.9212,26.9769,266326.0
2021-12-15 09:40:00,29.07,29.08,28.83,28.88,219939.0,26.9769,26.9862,26.7542,26.8006,219939.0
2021-12-15 09:50:00,28.88,28.91,28.77,28.82,268578.0,26.8006,26.8284,26.6985,26.7449,268578.0
2021-12-15 10:00:00,28.81,28.87,28.61,28.61,167621.0,26.7356,26.7913,26.55,26.55,167621.0
2021-12-15 10:10:00,28.62,28.66,28.53,28.57,275745.0,26.5593,26.5964,26.4758,26.5129,275745.0
2021-12-15 10:20:00,28.57,28.64,28.53,28.59,189494.0,26.5129,26.5778,26.4758,26.5314,189494.0
2021-12-15 10:30:00,28.58,28.67,28.56,28.65,127332.0,26.5222,26.6057,26.5036,26.5871,127332.0
2021-12-15 10:40:00,28.65,28.7,28.55,28.64,129625.0,26.5871,26.6335,26.4943,26.5778,129625.0
2021-12-15 10:50:00,28.64,28.71,28.55,28.71,268201.0,26.5778,26.6428,26.4943,26.6428,268201.0
2021-12-15 11:00:00,28.72,28.85,28.7,28.82,182801.0,26.6521,26.7727,26.6335,26.7449,182801.0
2021-12-15 11:10:00,28.82,28.84,28.74,28.81,125058.0,26.7449,26.7634,26.6706,26.7356,125058.0
2021-12-15 11:20:00,28.81,28.86,28.78,28.8,142520.0,26.7356,26.782,26.7078,26.7263,142520.0
2021-12-15 11:30:00,28.8,28.81,28.66,28.71,144422.0,26.7263,26.7356,26.5964,26.6428,144422.0
2021-12-15 11:40:00,28.71,28.72,28.62,28.71,206726.0,26.6428,26.6521,26.5593,26.6428,206726.0
2021-12-15 11:50:00,28.71,28.73,28.62,28.67,141686.0,26.6428,26.6614,26.5593,26.6057,141686.0
2021-12-15 12:00:00,28.67,28.79,28.66,28.78,113374.0,26.6057,26.717,26.5964,26.7078,113374.0
2021-12-15 12:10:00,28.78,28.79,28.72,28.76,117145.0,26.7078,26.717,26.6521,26.6892,117145.0
2021-12-15 12:20:00,28.76,28.86,28.73,28.85,100314.0,26.6892,26.782,26.6614,26.7727,100314.0
2021-12-15 12:30:00,28.85,28.92,28.82,28.88,82354.0,26.7727,26.8377,26.7449,26.8006,82354.0
2021-12-15 12:40:00,28.88,28.88,28.83,28.85,76859.0,26.8006,26.8006,26.7542,26.7727,76859.0
2021-12-15 12:50:00,28.85,28.91,28.83,28.89,105635.0,26.7727,26.8284,26.7542,26.8098,105635.0
2021-12-15 13:00:00,28.89,28.95,28.88,28.92,68376.0,26.8098,26.8655,26.8006,26.8377,68376.0
2021-12-15 13:10:00,28.93,29.01,28.92,28.96,163232.0,26.847,26.9212,26.8377,26.8748,163232.0
2021-12-15 13:20:00,28.95,28.99,28.89,28.98,132059.0,26.8655,26.9026,26.8098,26.8934,132059.0
2021-12-15 13:30:00,28.98,29.04,28.97,28.99,85666.0,26.8934,26.949,26.8841,26.9026,85666.0
2021-12-15 13:40:00,28.99,29.09,28.97,29.08,137519.0,26.9026,26.9954,26.8841,26.9862,137519.0
2021-12-15 13:50:00,29.08,29.11,29.04,29.07,129863.0,26.9862,27.014,26.949,26.9769,129863.0
2021-12-15 14:00:00,29.06,29.27,28.93,29.18,135953.0,26.9676,27.1625,26.847,27.079,135953.0
2021-12-15 14:10:00,29.17,29.3,29.11,29.12,121895.0,27.0697,27.1903,27.014,27.0233,121895.0
2021-12-15 14:20:00,29.13,29.14,29.06,29.13,105580.0,27.0326,27.0418,26.9676,27.0326,105580.0
2021-12-15 14:30:00,29.13,29.21,29.11,29.13,186227.0,27.0326,27.1068,27.014,27.0326,186227.0
2021-12-15 14:40:00,29.13,29.13,29.05,29.05,177502.0,27.0326,27.0326,26.9583,26.9583,177502.0
2021-12-15 14:50:00,29.05,29.13,29.0,29.05,181386.0,26.9583,27.0326,26.9119,26.9583,181386.0
2021-12-15 15:00:00,29.05,29.13,29.05,29.1,180059.0,26.9583,27.0326,26.9583,27.0047,180059.0
2021-12-15 15:10:00,29.1,29.23,29.08,29.22,337057.0,27.0047,27.1254,26.9862,27.1161,337057.0
2021-12-15 15:20:00,29.2,29.47,29.2,29.45,166241.0,27.0975,27.3481,27.0975,27.3295,166241.0
2021-12-15 15:30:00,29.46,29.52,29.43,29.47,305575.0,27.3388,27.3945,27.311,27.3481,305575.0
2021-12-15 15:40:00,29.47,29.49,29.24,29.25,303962.0,27.3481,27.3666,27.1346,27.1439,303962.0
2021-12-15 15:50:00,29.25,29.37,29.24,29.3,905322.0,27.1439,27.2553,27.1346,27.1903,905322.0
2021-12-16 09:30:00,29.71,29.99,29.66,29.87,307489.0,27.5708,27.8306,27.5244,27.7193,307489.0
2021-12-16 09:40:00,29.88,30.05,29.71,30.04,223012.0,27.7286,27.8863,27.5708,27.877,223012.0
2021-12-16 09:50:00,30.05,30.1,29.9,29.93,225355.0,27.8863,27.9327,27.7471,27.775,225355.0
2021-12-16 10:00:00,29.94,30.02,29.81,29.82,173372.0,27.7842,27.8585,27.6636,27.6729,173372.0
2021-12-16 10:10:00,29.82,30.07,29.82,30.06,95174.0,27.6729,27.9049,27.6729,27.8956,95174.0
2021-12-16 10:20:00,30.07,30.23,30.07,30.15,131417.0,27.9049,28.0534,27.9049,27.9791,131417.0
2021-12-16 10:30:00,30.15,30.17,30.08,30.14,103912.0,27.9791,27.9977,27.9142,27.9698,103912.0
2021-12-16 10:40:00,30.13,30.24,30.09,30.22,92107.0,27.9606,28.0626,27.9234,28.0441,92107.0
2021-12-16 10:50:00,30.23,30.3,30.18,30.3,140793.0,28.0534,28.1183,28.007,28.1183,140793.0
2021-12-16 11:00:00,30.3,30.33,30.19,30.2,141553.0,28.1183,28.1462,28.0162,28.0255,141553.0
2021-12-16 11:10:00,30.18,30.31,30.17,30.25,139666.0,28.007,28.1276,27.9977,28.0719,139666.0
2021-12-16 11:20:00,30.25,30.44,30.23,30.44,216433.0,28.0719,28.2482,28.0534,28.2482,216433.0
2021-12-16 11:30:00,30.42,30.45,30.34,30.38,229238.0,28.2297,28.2575,28.1554,28.1926,229238.0
2021-12-16 11:40:00,30.38,30.46,30.3,30.3,148511.0,28.1926,28.2668,28.1183,28.1183,148511.0
2021-12-16 11:50:00,30.31,30.35,30.28,30.29,101272.0,28.1276,28.1647,28.0998,28.109,101272.0
2021-12-16 12:00:00,30.28,30.35,30.26,30.28,132203.0,28.0998,28.1647,28.0812,28.0998,132203.0
2021-12-16 12:10:00,30.28,30.31,30.19,30.2,142939.0,28.0998,28.1276,28.0162,28.0255,142939.0
2021-12-16 12:20:00,30.2,30.27,30.17,30.21,98039.0,28.0255,28.0905,27.9977,28.0348,98039.0
2021-12-16 12:30:00,30.2,30.22,30.09,30.11,88957.0,28.0255,28.0441,27.9234,27.942,88957.0
2021-12-16 12:40:00,30.11,30.13,30.03,30.03,142460.0,27.942,27.9606,27.8678,27.8678,142460.0
2021-12-16 12:50:00,30.04,30.06,29.98,29.99,112376.0,27.877,27.8956,27.8214,27.8306,112376.0
2021-12-16 13:00:00,30.0,30.09,29.97,30.04,101170.0,27.8399,27.9234,27.8121,27.877,101170.0
2021-12-16 13:10:00,30.04,30.07,30.0,30.02,69340.0,27.877,27.9049,27.8399,27.8585,69340.0
2021-12-16 13:20:00,30.02,30.04,29.97,30.02,54192.0,27.8585,27.877,27.8121,27.8585,54192.0
2021-12-16 13:30:00,30.01,30.09,30.0,30.03,79520.0,27.8492,27.9234,27.8399,27.8678,79520.0
2021-12-16 13:40:00,30.03,30.08,30.01,30.05,78358.0,27.8678,27.9142,27.8492,27.8863,78358.0
2021-12-16 13:50:00,30.05,30.07,29.96,29.99,82232.0,27.8863,27.9049,27.8028,27.8306,82232.0
2021-12-16 14:00:00,29.99,30.01,29.87,29.88,85107.0,27.8306,27.8492,27.7193,27.7286,85107.0
2021-12-16 14:10:00,29.89,29.91,29.82,29.88,85963.0,27.7378,27.7564,27.6729,27.7286,85963.0
2021-12-16 14:20:00,29.88,29.89,29.78,29.79,134159.0,27.7286,27.7378,27.6358,27.645,134159.0
2021-12-16 14:30:00,29.79,29.8,29.7,29.76,106697.0,27.645,27.6543,27.5615,27.6172,106697.0
2021-12-16 14:40:00,29.76,29.77,29.6,29.62,148610.0,27.6172,27.6265,27.4687,27.4873,148610.0
2021-12-16 14:50:00,29.62,29.69,29.61,29.69,146179.0,27.4873,27.5522,27.478,27.5522,146179.0
2021-12-16 15:00:00,29.68,29.69,29.62,29.63,114302.0,27.543,27.5522,27.4873,27.4966,114302.0
2021-12-16 15:10:00,29.63,29.67,29.57,29.65,132789.0,27.4966,27.5337,27.4409,27.5151,132789.0
2021-12-16 15:20:00,29.65,29.77,29.62,29.76,175603.0,27.5151,27.6265,27.4873,27.6172,175603.0
2021-12-16 15:30:00,29.76,29.78,29.65,29.71,189506.0,27.6172,27.6358,27.5151,27.5708,189506.0
2021-12-16 15:40:00,29.71,29.75,29.67,29.7,215041.0,27.5708,27.6079,27.5337,27.5615,215041.0
2021-12-16 15:50:00,29.69,29.83,29.68,29.69,639521.0,27.5522,27.6822,27.543,27.5522,639521.0
2021-12-17 09:30:00,29.58,29.62,29.0,29.04,2503369.0,27.4502,27.4873,26.9119,26.949,2503369.0
2021-12-17 09:40:00,29.04,29.04,28.78,28.83,181694.0,26.949,26.949,26.7078,26.7542,181694.0
2021-12-17 09:50:00,28.84,28.89,28.71,28.86,233063.0,26.7634,26.8098,26.6428,26.782,233063.0
2021-12-17 10:00:00,28.85,28.93,28.76,28.77,131500.0,26.7727,26.847,26.6892,26.6985,131500.0
2021-12-17 10:10:00,28.77,28.85,28.63,28.67,159612.0,26.6985,26.7727,26.5686,26.6057,159612.0
2021-12-17 10:20:00,28.68,28.88,28.67,28.87,155398.0,26.615,26.8006,26.6057,26.7913,155398.0
2021-12-17 10:30:00,28.87,29.31,28.86,29.24,222520.0,26.7913,27.1996,26.782,27.1346,222520.0
2021-12-17 10:40:00,29.23,29.36,29.19,29.35,201145.0,27.1254,27.246,27.0882,27.2367,201145.0
2021-12-17 10:50:00,29.35,29.45,29.3,29.38,188000.0,27.2367,27.3295,27.1903,27.2646,188000.0
2021-12-17 11:00:00,29.39,29.52,29.37,29.39,156210.0,27.2738,27.3945,27.2553,27.2738,156210.0
2021-12-17 11:10:00,29.4,29.49,29.4,29.44,166401.0,27.2831,27.3666,27.2831,27.3202,166401.0
2021-12-17 11:20:00,29.44,29.56,29.38,29.52,173198.0,27.3202,27.4316,27.2646,27.3945,173198.0
2021-12-17 11:30:00,29.52,29.57,29.4,29.46,148918.0,27.3945,27.4409,27.2831,27.3388,148918.0
2021-12-17 11:40:00,29.46,29.48,29.32,29.34,124749.0,27.3388,27.3574,27.2089,27.2274,124749.0
2021-12-17 11:50:00,29.34,29.41,29.33,29.4,80540.0,27.2274,27.2924,27.2182,27.2831,80540.0
2021-12-17 12:00:00,29.38,29.38,29.27,29.29,93976.0,27.2646,27.2646,27.1625,27.181,93976.0
2021-12-17 12:10:00,29.29,29.36,29.27,29.32,87453.0,27.181,27.246,27.1625,27.2089,87453.0
2021-12-17 12:20:00,29.32,29.37,29.3,29.35,70227.0,27.2089,27.2553,27.1903,27.2367,70227.0
2021-12-17 12:30:00,29.35,29.42,29.32,29.38,72006.0,27.2367,27.3017,27.2089,27.2646,72006.0
2021-12-17 12:40:00,29.38,29.44,29.37,29.41,84007.0,27.2646,27.3202,27.2553,27.2924,84007.0
2021-12-17 12:50:00,29.4,29.42,29.34,29.38,107585.0,27.2831,27.3017,27.2274,27.2646,107585.0
2021-12-17 13:00:00,29.38,29.42,29.34,29.35,118574.0,27.2646,27.3017,27.2274,27.2367,118574.0
2021-12-17 13:10:00,29.34,29.35,29.29,29.33,87663.0,27.2274,27.2367,27.181,27.2182,87663.0
2021-12-17 13:20:00,29.33,29.36,29.3,29.36,96666.0,27.2182,27.246,27.1903,27.246,96666.0
2021-12-17 13:30:00,29.35,29.39,29.32,29.38,49503.0,27.2367,27.2738,27.2089,27.2646,49503.0
2021-12-17 13:40:00,29.37,29.38,29.35,29.36,51641.0,27.2553,27.2646,27.2367,27.246,51641.0
2021-12-17 13:50:00,29.37,29.37,29.31,29.36,86173.0,27.2553,27.2553,27.1996,27.246,86173.0
2021-12-17 14:00:00,29.36,29.43,29.33,29.34,89483.0,27.246,27.311,27.2182,27.2274,89483.0
2021-12-17 14:10:00,29.34,29.34,29.26,29.26,192136.0,27.2274,27.2274,27.1532,27.1532,192136.0
2021-12-17 14:20:00,29.26,29.29,29.21,29.23,144605.0,27.1532,27.181,27.1068,27.1254,144605.0
2021-12-17 14:30:00,29.23,29.24,29.13,29.14,170142.0,27.1254,27.1346,27.0326,27.0418,170142.0
2021-12-17 14:40:00,29.15,29.2,29.14,29.16,152681.0,27.0511,27.0975,27.0418,27.0604,152681.0
2021-12-17 14:50:00,29.16,29.17,29.07,29.1,136227.0,27.0604,27.0697,26.9769,27.0047,136227.0
2021-12-17 15:00:00,29.1,29.16,29.09,29.15,131533.0,27.0047,27.0604,26.9954,27.0511,131533.0
2021-12-17 15:10:00,29.14,29.16,29.07,29.13,161457.0,27.0418,27.0604,26.9769,27.0326,161457.0
2021-12-17 15:20:00,29.13,29.24,29.13,29.21,178328.0,27.0326,27.1346,27.0326,27.1068,178328.0
2021-12-17 15:30:00,29.22,29.23,29.13,29.21,273594.0,27.1161,27.1254,27.0326,27.1068,273594.0
2021-12-17 15:40:00,29.22,29.31,29.1,29.12,559830.0,27.1161,27.1996,27.0047,27.0233,559830.0
2021-12-17 15:50:00,29.11,29.12,28.95,28.97,1738397.0,27.014,27.0233,26.8655,26.8841,1738397.0
2021-12-20 09:30:00,28.1,28.18,27.76,27.83,703708.0,26.0767,26.151,25.7612,25.8262,703708.0
2021-12-20 09:40:00,27.84,28.06,27.65,27.97,371590.0,25.8354,26.0396,25.6591,25.9561,371590.0
2021-12-20 09:50:00,27.96,28.01,27.81,28.0,275806.0,25.9468,25.9932,25.8076,25.9839,275806.0
2021-12-20 10:00:00,27.99,28.31,27.97,28.27,293988.0,25.9746,26.2716,25.9561,26.2345,293988.0
2021-12-20 10:10:00,28.27,28.5,28.24,28.49,303260.0,26.2345,26.4479,26.2066,26.4386,303260.0
2021-12-20 10:20:00,28.5,28.55,28.28,28.31,199026.0,26.4479,26.4943,26.2438,26.2716,199026.0
2021-12-20 10:30:00,28.3,28.36,28.17,28.19,241093.0,26.2623,26.318,26.1417,26.1602,241093.0
2021-12-20 10:40:00,28.19,28.21,28.04,28.05,193249.0,26.1602,26.1788,26.021,26.0303,193249.0
2021-12-20 10:50:00,28.05,28.07,27.93,28.06,219252.0,26.0303,26.0489,25.919,26.0396,219252.0
2021-12-20 11:00:00,28.05,28.05,27.95,28.04,172747.0,26.0303,26.0303,25.9375,26.021,172747.0
2021-12-20 11:10:00,28.04,28.07,27.93,28.02,105560.0,26.021,26.0489,25.919,26.0025,105560.0
2021-12-20 11:20:00,28.02,28.12,27.99,28.07,203668.0,26.0025,26.0953,25.9746,26.0489,203668.0
2021-12-20 11:30:00,28.07,28.14,27.99,28.02,213824.0,26.0489,26.1138,25.9746,26.0025,213824.0
2021-12-20 11:40:00,28.02,28.07,28.0,28.05,190077.0,26.0025,26.0489,25.9839,26.0303,190077.0
2021-12-20 11:50:00,28.05,28.16,28.05,28.13,123645.0,26.0303,26.1324,26.0303,26.1046,123645.0
2021-12-20 12:00:00,28.13,28.18,28.1,28.12,109734.0,26.1046,26.151,26.0767,26.0953,109734.0
2021-12-20 12:10:00,28.12,28.25,28.1,28.23,160264.0,26.0953,26.2159,26.0767,26.1974,160264.0
2021-12-20 12:20:00,28.22,28.23,28.17,28.19,144526.0,26.1881,26.1974,26.1417,26.1602,144526.0
2021-12-20 12:30:00,28.19,28.2,28.14,28.19,77007.0,26.1602,26.1695,26.1138,26.1602,77007.0
2021-12-20 12:40:00,28.19,28.26,28.17,28.24,120183.0,26.1602,26.2252,26.1417,26.2066,120183.0
2021-12-20 12:50:00,28.24,28.25,28.19,28.2,113286.0,26.2066,26.2159,26.1602,26.1695,113286.0
2021-12-20 13:00:00,28.19,28.21,28.13,28.21,85437.0,26.1602,26.1788,26.1046,26.1788,85437.0
2021-12-20 13:10:00,28.21,28.25,28.16,28.2,119724.0,26.1788,26.2159,26.1324,26.1695,119724.0
2021-12-20 13:20:00,28.19,28.24,28.16,28.22,107827.0,26.1602,26.2066,26.1324,26.1881,107827.0
2021-12-20 13:30:00,28.22,28.24,28.12,28.19,137871.0,26.1881,26.2066,26.0953,26.1602,137871.0
2021-12-20 13:40:00,28.2,28.28,28.16,28.27,196687.0,26.1695,26.2438,26.1324,26.2345,196687.0
2021-12-20 13:50:00,28.27,28.3,28.24,28.24,90022.0,26.2345,26.2623,26.2066,26.2066,90022.0
2021-12-20 14:00:00,28.25,28.31,28.24,28.29,144706.0,26.2159,26.2716,26.2066,26.253,144706.0
2021-12-20 14:10:00,28.28,28.31,28.25,28.26,138708.0,26.2438,26.2716,26.2159,26.2252,138708.0
2021-12-20 14:20:00,28.26,28.3,28.24,28.28,135867.0,26.2252,26.2623,26.2066,26.2438,135867.0
2021-12-20 14:30:00,28.28,28.31,28.23,28.27,132092.0,26.2438,26.2716,26.1974,26.2345,132092.0
2021-12-20 14:40:00,28.28,28.3,28.24,28.26,131702.0,26.2438,26.2623,26.2066,26.2252,131702.0
2021-12-20 14:50:00,28.26,28.3,28.25,28.28,182725.0,26.2252,26.2623,26.2159,26.2438,182725.0
2021-12-20 15:00:00,28.29,28.3,28.24,28.29,173169.0,26.253,26.2623,26.2066,26.253,173169.0
2021-12-20 15:10:00,28.29,28.34,28.26,28.33,163446.0,26.253,26.2994,26.2252,26.2902,163446.0
2021-12-20 15:20:00,28.32,28.44,28.32,28.42,184703.0,26.2809,26.3922,26.2809,26.3737,184703.0
2021-12-20 15:30:00,28.42,28.42,28.28,28.3,175807.0,26.3737,26.3737,26.2438,26.2623,175807.0
2021-12-20 15:40:00,28.3,28.42,28.3,28.38,323866.0,26.2623,26.3737,26.2623,26.3366,323866.0
2021-12-20 15:50:00,28.38,28.51,28.37,28.46,874765.0,26.3366,26.4572,26.3273,26.4108,874765.0
2021-12-21 09:30:00,28.95,29.28,28.82,29.27,355843.0,26.8655,27.1718,26.7449,27.1625,355843.0
2021-12-21 09:40:00,29.27,29.32,29.14,29.27,306746.0,27.1625,27.2089,27.0418,27.1625,306746.0
2021-12-21 09:50:00,29.27,29.33,29.08,29.22,226953.0,27.1625,27.2182,26.9862,27.1161,226953.0
2021-12-21 10:00:00,29.23,29.48,29.23,29.38,304414.0,27.1254,27.3574,27.1254,27.2646,304414.0
2021-12-21 10:10:00,29.38,29.44,29.34,29.37,308550.0,27.2646,27.3202,27.2274,27.2553,308550.0
2021-12-21 10:20:00,29.37,29.43,29.24,29.3,202265.0,27.2553,27.311,27.1346,27.1903,202265.0
2021-12-21 10:30:00,29.29,29.36,29.19,29.29,175892.0,27.181,27.246,27.0882,27.181,175892.0
2021-12-21 10:40:00,29.28,29.38,29.27,29.36,178323.0,27.1718,27.2646,27.1625,27.246,178323.0
2021-12-21 10:50:00,29.36,29.39,29.3,29.32,128717.0,27.246,27.2738,27.1903,27.2089,128717.0
2021-12-21 11:00:00,29.32,29.52,29.3,29.51,209145.0,27.2089,27.3945,27.1903,27.3852,209145.0
2021-12-21 11:10:00,29.5,29.5,29.4,29.47,148265.0,27.3759,27.3759,27.2831,27.3481,148265.0
2021-12-21 11:20:00,29.48,29.54,29.47,29.49,135360.0,27.3574,27.413,27.3481,27.3666,135360.0
2021-12-21 11:30:00,29.5,29.55,29.46,29.53,148975.0,27.3759,27.4223,27.3388,27.4038,148975.0
2021-12-21 11:40:00,29.53,29.6,29.5,29.55,158105.0,27.4038,27.4687,27.3759,27.4223,158105.0
2021-12-21 11:50:00,29.55,29.59,29.48,29.58,170806.0,27.4223,27.4594,27.3574,27.4502,170806.0
2021-12-21 12:00:00,29.58,29.59,29.51,29.55,124784.0,27.4502,27.4594,27.3852,27.4223,124784.0
2021-12-21 12:10:00,29.55,29.56,29.5,29.54,104227.0,27.4223,27.4316,27.3759,27.413,104227.0
2021-12-21 12:20:00,29.54,29.55,29.49,29.54,131405.0,27.413,27.4223,27.3666,27.413,131405.0
2021-12-21 12:30:00,29.54,29.58,29.5,29.55,137841.0,27.413,27.4502,27.3759,27.4223,137841.0
2021-12-21 12:40:00,29.54,29.56,29.49,29.54,95358.0,27.413,27.4316,27.3666,27.413,95358.0
2021-12-21 12:50:00,29.53,29.58,29.51,29.57,152484.0,27.4038,27.4502,27.3852,27.4409,152484.0
2021-12-21 13:00:00,29.56,29.57,29.5,29.52,87941.0,27.4316,27.4409,27.3759,27.3945,87941.0
2021-12-21 13:10:00,29.51,29.54,29.48,29.49,77776.0,27.3852,27.413,27.3574,27.3666,77776.0
2021-12-21 13:20:00,29.49,29.51,29.45,29.47,80989.0,27.3666,27.3852,27.3295,27.3481,80989.0
2021-12-21 13:30:00,29.47,29.48,29.38,29.42,172383.0,27.3481,27.3574,27.2646,27.3017,172383.0
2021-12-21 13:40:00,29.41,29.47,29.4,29.44,76023.0,27.2924,27.3481,27.2831,27.3202,76023.0
2021-12-21 13:50:00,29.45,29.45,29.39,29.42,99708.0,27.3295,27.3295,27.2738,27.3017,99708.0
2021-12-21 14:00:00,29.42,29.42,29.38,29.4,74606.0,27.3017,27.3017,27.2646,27.2831,74606.0
2021-12-21 14:10:00,29.41,29.46,29.4,29.45,82094.0,27.2924,27.3388,27.2831,27.3295,82094.0
2021-12-21 14:20:00,29.45,29.48,29.42,29.44,100617.0,27.3295,27.3574,27.3017,27.3202,100617.0
2021-12-21 14:30:00,29.44,29.5,29.43,29.43,91400.0,27.3202,27.3759,27.311,27.311,91400.0
2021-12-21 14:40:00,29.43,29.51,29.42,29.48,120069.0,27.311,27.3852,27.3017,27.3574,120069.0
2021-12-21 14:50:00,29.49,29.5,29.45,29.49,89534.0,27.3666,27.3759,27.3295,27.3666,89534.0
2021-12-21 15:00:00,29.48,29.52,29.46,29.5,124820.0,27.3574,27.3945,27.3388,27.3759,124820.0
2021-12-21 15:10:00,29.5,29.57,29.49,29.55,191936.0,27.3759,27.4409,27.3666,27.4223,191936.0
2021-12-21 15:20:00,29.55,29.56,29.45,29.47,249419.0,27.4223,27.4316,27.3295,27.3481,249419.0
2021-12-21 15:30:00,29.46,29.5,29.42,29.43,234997.0,27.3388,27.3759,27.3017,27.311,234997.0
2021-12-21 15:40:00,29.43,29.45,29.36,29.4,278933.0,27.311,27.3295,27.246,27.2831,278933.0
2021-12-21 15:50:00,29.41,29.48,29.39,29.45,640692.0,27.2924,27.3574,27.2738,27.3295,640692.0
2021-12-22 09:30:00,29.41,29.59,29.3,29.42,198238.0,27.2924,27.4594,27.1903,27.3017,198238.0
2021-12-22 09:40:00,29.41,29.48,29.11,29.11,108217.0,27.2924,27.3574,27.014,27.014,108217.0
2021-12-22 09:50:00,29.12,29.41,29.03,29.37,102314.0,27.0233,27.2924,26.9398,27.2553,102314.0
2021-12-22 10:00:00,29.37,29.63,29.35,29.42,82313.0,27.2553,27.4966,27.2367,27.3017,82313.0
2021-12-22 10:10:00,29.42,29.59,29.42,29.55,143919.0,27.3017,27.4594,27.3017,27.4223,143919.0
2021-12-22 10:20:00,29.53,29.55,29.49,29.51,64117.0,27.4038,27.4223,27.3666,27.3852,64117.0
2021-12-22 10:30:00,29.52,29.59,29.43,29.57,179987.0,27.3945,27.4594,27.311,27.4409,179987.0
2021-12-22 10:40:00,29.57,29.69,29.54,29.66,179237.0,27.4409,27.5522,27.413,27.5244,179237.0
2021-12-22 10:50:00,29.66,29.7,29.62,29.64,174425.0,27.5244,27.5615,27.4873,27.5058,174425.0
2021-12-22 11:00:00,29.64,29.67,29.55,29.58,115999.0,27.5058,27.5337,27.4223,27.4502,115999.0
2021-12-22 11:10:00,29.57,29.63,29.52,29.55,187780.0,27.4409,27.4966,27.3945,27.4223,187780.0
2021-12-22 11:20:00,29.55,29.58,29.48,29.57,207882.0,27.4223,27.4502,27.3574,27.4409,207882.0
2021-12-22 11:30:00,29.57,29.62,29.55,29.61,86515.0,27.4409,27.4873,27.4223,27.478,86515.0
2021-12-22 11:40:00,29.62,29.62,29.55,29.58,57936.0,27.4873,27.4873,27.4223,27.4502,57936.0
2021-12-22 11:50:00,29.57,29.59,29.54,29.58,102371.0,27.4409,27.4594,27.413,27.4502,102371.0
2021-12-22 12:00:00,29.58,29.6,29.54,29.58,98606.0,27.4502,27.4687,27.413,27.4502,98606.0
2021-12-22 12:10:00,29.57,29.59,29.53,29.59,81973.0,27.4409,27.4594,27.4038,27.4594,81973.0
2021-12-22 12:20:00,29.58,29.68,29.58,29.66,81976.0,27.4502,27.543,27.4502,27.5244,81976.0
2021-12-22 12:30:00,29.67,29.73,29.66,29.7,155250.0,27.5337,27.5894,27.5244,27.5615,155250.0
2021-12-22 12:40:00,29.7,29.75,29.68,29.71,92147.0,27.5615,27.6079,27.543,27.5708,92147.0
2021-12-22 12:50:00,29.7,29.73,29.68,29.69,62444.0,27.5615,27.5894,27.543,27.5522,62444.0
2021-12-22 13:00:00,29.69,29.74,29.65,29.67,123738.0,27.5522,27.5986,27.5151,27.5337,123738.0
2021-12-22 13:10:00,29.68,29.68,29.62,29.63,98364.0,27.543,27.543,27.4873,27.4966,98364.0
2021-12-22 13:20:00,29.62,29.68,29.61,29.68,92997.0,27.4873,27.543,27.478,27.543,92997.0
2021-12-22 13:30:00,29.68,29.68,29.59,29.61,124082.0,27.543,27.543,27.4594,27.478,124082.0
2021-12-22 13:40:00,29.61,29.62,29.56,29.62,88233.0,27.478,27.4873,27.4316,27.4873,88233.0
2021-12-22 13:50:00,29.61,29.63,29.6,29.61,67590.0,27.478,27.4966,27.4687,27.478,67590.0
2021-12-22 14:00:00,29.6,29.61,29.51,29.52,110316.0,27.4687,27.478,27.3852,27.3945,110316.0
2021-12-22 14:10:00,29.53,29.54,29.5,29.54,76266.0,27.4038,27.413,27.3759,27.413,76266.0
2021-12-22 14:20:00,29.54,29.59,29.46,29.48,96721.0,27.413,27.4594,27.3388,27.3574,96721.0
2021-12-22 14:30:00,29.48,29.5,29.45,29.49,86130.0,27.3574,27.3759,27.3295,27.3666,86130.0
2021-12-22 14:40:00,29.48,29.53,29.46,29.53,101202.0,27.3574,27.4038,27.3388,27.4038,101202.0
2021-12-22 14:50:00,29.53,29.54,29.48,29.5,62041.0,27.4038,27.413,27.3574,27.3759,62041.0
2021-12-22 15:00:00,29.5,29.51,29.43,29.46,77370.0,27.3759,27.3852,27.311,27.3388,77370.0
2021-12-22 15:10:00,29.46,29.54,29.45,29.46,92266.0,27.3388,27.413,27.3295,27.3388,92266.0
2021-12-22 15:20:00,29.46,29.48,29.44,29.45,118423.0,27.3388,27.3574,27.3202,27.3295,118423.0
2021-12-22 15:30:00,29.46,29.5,29.42,29.46,237019.0,27.3388,27.3759,27.3017,27.3388,237019.0
2021-12-22 15:40:00,29.47,29.51,29.44,29.49,186081.0,27.3481,27.3852,27.3202,27.3666,186081.0
2021-12-22 15:50:00,29.49,29.54,29.47,29.5,714621.0,27.3666,27.413,27.3481,27.3759,714621.0
2021-12-23 09:30:00,29.5,29.82,29.43,29.79,314259.0,27.3759,27.6729,27.311,27.645,314259.0
2021-12-23 09:40:00,29.77,29.88,29.74,29.82,147454.0,27.6265,27.7286,27.5986,27.6729,147454.0
2021-12-23 09:50:00,29.83,29.87,29.71,29.71,66020.0,27.6822,27.7193,27.5708,27.5708,66020.0
2021-12-23 10:00:00,29.7,29.74,29.62,29.74,74596.0,27.5615,27.5986,27.4873,27.5986,74596.0
2021-12-23 10:10:00,29.74,29.81,29.72,29.78,88499.0,27.5986,27.6636,27.5801,27.6358,88499.0
2021-12-23 10:20:00,29.78,29.81,29.73,29.74,68244.0,27.6358,27.6636,27.5894,27.5986,68244.0
2021-12-23 10:30:00,29.74,29.77,29.7,29.73,125343.0,27.5986,27.6265,27.5615,27.5894,125343.0
2021-12-23 10:40:00,29.73,29.75,29.66,29.69,144341.0,27.5894,27.6079,27.5244,27.5522,144341.0
2021-12-23 10:50:00,29.69,29.7,29.61,29.68,114930.0,27.5522,27.5615,27.478,27.543,114930.0
2021-12-23 11:00:00,29.69,29.69,29.63,29.64,90639.0,27.5522,27.5522,27.4966,27.5058,90639.0
2021-12-23 11:10:00,29.65,29.68,29.61,29.64,80191.0,27.5151,27.543,27.478,27.5058,80191.0
2021-12-23 11:20:00,29.64,29.69,29.62,29.65,85348.0,27.5058,27.5522,27.4873,27.5151,85348.0
2021-12-23 11:30:00,29.66,29.68,29.62,29.63,43958.0,27.5244,27.543,27.4873,27.4966,43958.0
2021-12-23 11:40:00,29.63,29.67,29.59,29.6,100104.0,27.4966,27.5337,27.4594,27.4687,100104.0
2021-12-23 11:50:00,29.61,29.63,29.56,29.59,82544.0,27.478,27.4966,27.4316,27.4594,82544.0
2021-12-23 12:00:00,29.59,29.62,29.56,29.61,76889.0,27.4594,27.4873,27.4316,27.478,76889.0
2021-12-23 12:10:00,29.6,29.67,29.56,29.63,141201.0,27.4687,27.5337,27.4316,27.4966,141201.0
2021-12-23 12:20:00,29.62,29.68,29.62,29.68,71052.0,27.4873,27.543,27.4873,27.543,71052.0
2021-12-23 12:30:00,29.67,29.7,29.65,29.69,107289.0,27.5337,27.5615,27.5151,27.5522,107289.0
2021-12-23 12:40:00,29.68,29.69,29.59,29.61,165629.0,27.543,27.5522,27.4594,27.478,165629.0
2021-12-23 12:50:00,29.61,29.63,29.59,29.61,79160.0,27.478,27.4966,27.4594,27.478,79160.0
2021-12-23 13:00:00,29.61,29.62,29.55,29.55,72183.0,27.478,27.4873,27.4223,27.4223,72183.0
2021-12-23 13:10:00,29.55,29.58,29.52,29.54,94554.0,27.4223,27.4502,27.3945,27.413,94554.0
2021-12-23 13:20:00,29.53,29.54,29.49,29.51,95338.0,27.4038,27.413,27.3666,27.3852,95338.0
2021-12-23 13:30:00,29.52,29.55,29.5,29.55,59718.0,27.3945,27.4223,27.3759,27.4223,59718.0
2021-12-23 13:40:00,29.55,29.57,29.53,29.56,42938.0,27.4223,27.4409,27.4038,27.4316,42938.0
2021-12-23 13:50:00,29.56,29.59,29.55,29.56,58150.0,27.4316,27.4594,27.4223,27.4316,58150.0
2021-12-23 14:00:00,29.56,29.56,29.52,29.55,74976.0,27.4316,27.4316,27.3945,27.4223,74976.0
2021-12-23 14:10:00,29.54,29.58,29.53,29.58,123294.0,27.413,27.4502,27.4038,27.4502,123294.0
2021-12-23 14:20:00,29.58,29.62,29.56,29.62,89412.0,27.4502,27.4873,27.4316,27.4873,89412.0
2021-12-23 14:30:00,29.62,29.63,29.57,29.63,93634.0,27.4873,27.4966,27.4409,27.4966,93634.0
2021-12-23 14:40:00,29.62,29.65,29.6,29.64,138776.0,27.4873,27.5151,27.4687,27.5058,138776.0
2021-12-23 14:50:00,29.64,29.65,29.61,29.63,79416.0,27.5058,27.5151,27.478,27.4966,79416.0
2021-12-23 15:00:00,29.64,29.67,29.6,29.66,129469.0,27.5058,27.5337,27.4687,27.5244,129469.0
2021-12-23 15:10:00,29.66,29.68,29.64,29.67,103833.0,27.5244,27.543,27.5058,27.5337,103833.0
2021-12-23 15:20:00,29.67,29.69,29.64,29.67,110012.0,27.5337,27.5522,27.5058,27.5337,110012.0
2021-12-23 15:30:00,29.67,29.7,29.64,29.67,141765.0,27.5337,27.5615,27.5058,27.5337,141765.0
2021-12-23 15:40:00,29.67,29.67,29.6,29.61,198597.0,27.5337,27.5337,27.4687,27.478,198597.0
2021-12-23 15:50:00,29.62,29.65,29.55,29.58,703974.0,27.4873,27.5151,27.4223,27.4502,703974.0
2021-12-27 09:30:00,29.51,29.59,28.96,29.02,244299.0,27.3852,27.4594,26.8748,26.9305,244299.0
2021-12-27 09:40:00,29.01,29.57,29.0,29.56,200852.0,26.9212,27.4409,26.9119,27.4316,200852.0
2021-12-27 09:50:00,29.55,29.6,29.25,29.27,103532.0,27.4223,27.4687,27.1439,27.1625,103532.0
2021-12-27 10:00:00,29.27,29.39,29.23,29.39,100979.0,27.1625,27.2738,27.1254,27.2738,100979.0
2021-12-27 10:10:00,29.38,29.45,29.3,29.45,154251.0,27.2646,27.3295,27.1903,27.3295,154251.0
2021-12-27 10:20:00,29.45,29.59,29.45,29.58,115687.0,27.3295,27.4594,27.3295,27.4502,115687.0
2021-12-27 10:30:00,29.57,29.61,29.55,29.58,128399.0,27.4409,27.478,27.4223,27.4502,128399.0
2021-12-27 10:40:00,29.57,29.63,29.55,29.63,155010.0,27.4409,27.4966,27.4223,27.4966,155010.0
2021-12-27 10:50:00,29.63,29.74,29.63,29.67,134239.0,27.4966,27.5986,27.4966,27.5337,134239.0
2021-12-27 11:00:00,29.67,29.71,29.65,29.66,138678.0,27.5337,27.5708,27.5151,27.5244,138678.0
2021-12-27 11:10:00,29.66,29.69,29.61,29.66,153842.0,27.5244,27.5522,27.478,27.5244,153842.0
2021-12-27 11:20:00,29.66,29.68,29.62,29.68,126195.0,27.5244,27.543,27.4873,27.543,126195.0
2021-12-27 11:30:00,29.67,29.75,29.66,29.75,177115.0,27.5337,27.6079,27.5244,27.6079,177115.0
2021-12-27 11:40:00,29.74,29.81,29.71,29.76,202471.0,27.5986,27.6636,27.5708,27.6172,202471.0
2021-12-27 11:50:00,29.76,29.8,29.74,29.78,105572.0,27.6172,27.6543,27.5986,27.6358,105572.0
2021-12-27 12:00:00,29.78,29.79,29.76,29.79,74991.0,27.6358,27.645,27.6172,27.645,74991.0
2021-12-27 12:10:00,29.78,29.81,29.75,29.8,94859.0,27.6358,27.6636,27.6079,27.6543,94859.0
2021-12-27 12:20:00,29.81,29.81,29.74,29.76,72037.0,27.6636,27.6636,27.5986,27.6172,72037.0
2021-12-27 12:30:00,29.77,29.79,29.73,29.75,61679.0,27.6265,27.645,27.5894,27.6079,61679.0
2021-12-27 12:40:00,29.75,29.79,29.73,29.78,53983.0,27.6079,27.645,27.5894,27.6358,53983.0
2021-12-27 12:50:00,29.78,29.8,29.75,29.8,91189.0,27.6358,27.6543,27.6079,27.6543,91189.0
2021-12-27 13:00:00,29.79,29.85,29.77,29.82,105371.0,27.645,27.7007,27.6265,27.6729,105371.0
2021-12-27 13:10:00,29.82,29.82,29.75,29.78,90516.0,27.6729,27.6729,27.6079,27.6358,90516.0
2021-12-27 13:20:00,29.78,29.8,29.74,29.78,69366.0,27.6358,27.6543,27.5986,27.6358,69366.0
2021-12-27 13:30:00,29.77,29.8,29.75,29.79,83239.0,27.6265,27.6543,27.6079,27.645,83239.0
2021-12-27 13:40:00,29.79,29.82,29.76,29.81,80515.0,27.645,27.6729,27.6172,27.6636,80515.0
2021-12-27 13:50:00,29.81,29.85,29.8,29.82,106643.0,27.6636,27.7007,27.6543,27.6729,106643.0
2021-12-27 14:00:00,29.82,29.83,29.77,29.8,87770.0,27.6729,27.6822,27.6265,27.6543,87770.0
2021-12-27 14:10:00,29.8,29.82,29.77,29.8,77168.0,27.6543,27.6729,27.6265,27.6543,77168.0
2021-12-27 14:20:00,29.8,29.83,29.78,29.81,104150.0,27.6543,27.6822,27.6358,27.6636,104150.0
2021-12-27 14:30:00,29.82,29.84,29.76,29.77,110550.0,27.6729,27.6914,27.6172,27.6265,110550.0
2021-12-27 14:40:00,29.76,29.79,29.75,29.77,86163.0,27.6172,27.645,27.6079,27.6265,86163.0
2021-12-27 14:50:00,29.78,29.82,29.77,29.82,122774.0,27.6358,27.6729,27.6265,27.6729,122774.0
2021-12-27 15:00:00,29.82,29.83,29.79,29.8,115545.0,27.6729,27.6822,27.645,27.6543,115545.0
2021-12-27 15:10:00,29.8,29.83,29.78,29.79,124209.0,27.6543,27.6822,27.6358,27.645,124209.0
2021-12-27 15:20:00,29.79,29.79,29.74,29.74,146270.0,27.645,27.645,27.5986,27.5986,146270.0
2021-12-27 15:30:00,29.75,29.77,29.72,29.73,161683.0,27.6079,27.6265,27.5801,27.5894,161683.0
2021-12-27 15:40:00,29.74,29.84,29.73,29.82,331207.0,27.5986,27.6914,27.5894,27.6729,331207.0
2021-12-27 15:50:00,29.83,29.86,29.81,29.84,884030.0,27.6822,27.71,27.6636,27.6914,884030.0
2021-12-28 09:30:00,29.8,30.18,29.7,30.08,312948.0,27.6543,28.007,27.5615,27.9142,312948.0
2021-12-28 09:40:00,30.08,30.12,29.76,29.77,149352.0,27.9142,27.9513,27.6172,27.6265,149352.0
2021-12-28 09:50:00,29.77,30.13,29.76,30.06,152774.0,27.6265,27.9606,27.6172,27.8956,152774.0
2021-12-28 10:00:00,30.05,30.2,30.03,30.07,167413.0,27.8863,28.0255,27.8678,27.9049,167413.0
2021-12-28 10:10:00,30.06,30.13,30.0,30.1,153159.0,27.8956,27.9606,27.8399,27.9327,153159.0
2021-12-28 10:20:00,30.1,30.21,30.09,30.18,419197.0,27.9327,28.0348,27.9234,28.007,419197.0
2021-12-28 10:30:00,30.18,30.24,30.08,30.1,467007.0,28.007,28.0626,27.9142,27.9327,467007.0
2021-12-28 10:40:00,30.11,30.11,30.02,30.06,116239.0,27.942,27.942,27.8585,27.8956,116239.0
2021-12-28 10:50:00,30.05,30.06,29.88,29.9,86881.0,27.8863,27.8956,27.7286,27.7471,86881.0
2021-12-28 11:00:00,29.89,29.9,29.77,29.81,105315.0,27.7378,27.7471,27.6265,27.6636,105315.0
2021-12-28 11:10:00,29.81,29.85,29.78,29.79,116978.0,27.6636,27.7007,27.6358,27.645,116978.0
2021-12-28 11:20:00,29.79,29.85,29.76,29.81,82665.0,27.645,27.7007,27.6172,27.6636,82665.0
2021-12-28 11:30:00,29.82,29.89,29.8,29.86,91922.0,27.6729,27.7378,27.6543,27.71,91922.0
2021-12-28 11:40:00,29.86,29.93,29.84,29.91,138985.0,27.71,27.775,27.6914,27.7564,138985.0
2021-12-28 11:50:00,29.9,29.96,29.9,29.95,106438.0,27.7471,27.8028,27.7471,27.7935,106438.0
2021-12-28 12:00:00,29.94,29.94,29.85,29.86,44669.0,27.7842,27.7842,27.7007,27.71,44669.0
2021-12-28 12:10:00,29.85,29.86,29.8,29.85,69470.0,27.7007,27.71,27.6543,27.7007,69470.0
2021-12-28 12:20:00,29.85,29.85,29.77,29.78,59832.0,27.7007,27.7007,27.6265,27.6358,59832.0
2021-12-28 12:30:00,29.77,29.78,29.72,29.75,50394.0,27.6265,27.6358,27.5801,27.6079,50394.0
2021-12-28 12:40:00,29.76,29.77,29.73,29.77,56251.0,27.6172,27.6265,27.5894,27.6265,56251.0
2021-12-28 12:50:00,29.76,29.83,29.75,29.81,48953.0,27.6172,27.6822,27.6079,27.6636,48953.0
2021-12-28 13:00:00,29.8,29.83,29.79,29.8,44872.0,27.6543,27.6822,27.645,27.6543,44872.0
2021-12-28 13:10:00,29.79,29.86,29.79,29.86,37142.0,27.645,27.71,27.645,27.71,37142.0
2021-12-28 13:20:00,29.86,29.9,29.85,29.89,28972.0,27.71,27.7471,27.7007,27.7378,28972.0
2021-12-28 13:30:00,29.88,29.91,29.87,29.91,25895.0,27.7286,27.7564,27.7193,27.7564,25895.0
2021-12-28 13:40:00,29.91,29.98,29.9,29.95,83631.0,27.7564,27.8214,27.7471,27.7935,83631.0
2021-12-28 13:50:00,29.94,30.01,29.94,30.01,119758.0,27.7842,27.8492,27.7842,27.8492,119758.0
2021-12-28 14:00:00,30.01,30.01,29.95,29.96,54928.0,27.8492,27.8492,27.7935,27.8028,54928.0
2021-12-28 14:10:00,29.97,30.04,29.96,30.03,112795.0,27.8121,27.877,27.8028,27.8678,112795.0
2021-12-28 14:20:00,30.03,30.05,30.01,30.04,100512.0,27.8678,27.8863,27.8492,27.877,100512.0
2021-12-28 14:30:00,30.04,30.06,30.02,30.05,58355.0,27.877,27.8956,27.8585,27.8863,58355.0
2021-12-28 14:40:00,30.05,30.07,30.0,30.02,79176.0,27.8863,27.9049,27.8399,27.8585,79176.0
2021-12-28 14:50:00,30.01,30.05,29.99,30.02,66301.0,27.8492,27.8863,27.8306,27.8585,66301.0
2021-12-28 15:00:00,30.03,30.03,29.99,30.02,87696.0,27.8678,27.8678,27.8306,27.8585,87696.0
2021-12-28 15:10:00,30.02,30.06,30.01,30.04,110287.0,27.8585,27.8956,27.8492,27.877,110287.0
2021-12-28 15:20:00,30.04,30.08,30.03,30.08,101228.0,27.877,27.9142,27.8678,27.9142,101228.0
2021-12-28 15:30:00,30.07,30.11,30.06,30.07,229986.0,27.9049,27.942,27.8956,27.9049,229986.0
2021-12-28 15:40:00,30.07,30.15,30.07,30.14,281311.0,27.9049,27.9791,27.9049,27.9698,281311.0
2021-12-28 15:50:00,30.14,30.14,30.04,30.11,1068812.0,27.9698,27.9698,27.877,27.942,1068812.0
2021-12-29 09:30:00,29.95,30.04,29.65,29.77,354486.0,27.7935,27.877,27.5151,27.6265,354486.0
2021-12-29 09:40:00,29.77,29.8,29.51,29.57,225222.0,27.6265,27.6543,27.3852,27.4409,225222.0
2021-12-29 09:50:00,29.56,29.75,29.5,29.59,150304.0,27.4316,27.6079,27.3759,27.4594,150304.0
2021-12-29 10:00:00,29.58,29.78,29.58,29.77,181261.0,27.4502,27.6358,27.4502,27.6265,181261.0
2021-12-29 10:10:00,29.76,29.87,29.72,29.79,161870.0,27.6172,27.7193,27.5801,27.645,161870.0
2021-12-29 10:20:00,29.8,29.89,29.78,29.81,127384.0,27.6543,27.7378,27.6358,27.6636,127384.0
2021-12-29 10:30:00,29.81,29.95,29.81,29.92,119028.0,27.6636,27.7935,27.6636,27.7657,119028.0
2021-12-29 10:40:00,29.92,30.05,29.89,30.01,117868.0,27.7657,27.8863,27.7378,27.8492,117868.0
2021-12-29 10:50:00,30.01,30.01,29.92,29.98,122873.0,27.8492,27.8492,27.7657,27.8214,122873.0
2021-12-29 11:00:00,29.98,29.99,29.91,29.95,89115.0,27.8214,27.8306,27.7564,27.7935,89115.0
2021-12-29 11:10:00,29.94,29.95,29.84,29.87,119157.0,27.7842,27.7935,27.6914,27.7193,119157.0
2021-12-29 11:20:00,29.87,29.89,29.73,29.74,93257.0,27.7193,27.7378,27.5894,27.5986,93257.0
2021-12-29 11:30:00,29.74,29.74,29.66,29.67,131950.0,27.5986,27.5986,27.5244,27.5337,131950.0
2021-12-29 11:40:00,29.67,29.7,29.63,29.64,107725.0,27.5337,27.5615,27.4966,27.5058,107725.0
2021-12-29 11:50:00,29.64,29.7,29.63,29.69,92350.0,27.5058,27.5615,27.4966,27.5522,92350.0
2021-12-29 12:00:00,29.69,29.72,29.64,29.66,64817.0,27.5522,27.5801,27.5058,27.5244,64817.0
2021-12-29 12:10:00,29.66,29.67,29.6,29.62,71758.0,27.5244,27.5337,27.4687,27.4873,71758.0
2021-12-29 12:20:00,29.63,29.68,29.61,29.67,76614.0,27.4966,27.543,27.478,27.5337,76614.0
2021-12-29 12:30:00,29.67,29.76,29.66,29.75,67957.0,27.5337,27.6172,27.5244,27.6079,67957.0
2021-12-29 12:40:00,29.75,29.77,29.73,29.76,93841.0,27.6079,27.6265,27.5894,27.6172,93841.0
2021-12-29 12:50:00,29.76,29.82,29.74,29.8,132924.0,27.6172,27.6729,27.5986,27.6543,132924.0
2021-12-29 13:00:00,29.79,29.87,29.79,29.86,77243.0,27.645,27.7193,27.645,27.71,77243.0
2021-12-29 13:10:00,29.85,29.86,29.82,29.84,86400.0,27.7007,27.71,27.6729,27.6914,86400.0
2021-12-29 13:20:00,29.84,29.84,29.8,29.82,62245.0,27.6914,27.6914,27.6543,27.6729,62245.0
2021-12-29 13:30:00,29.82,29.86,29.8,29.8,60311.0,27.6729,27.71,27.6543,27.6543,60311.0
2021-12-29 13:40:00,29.8,29.85,29.8,29.8,149523.0,27.6543,27.7007,27.6543,27.6543,149523.0
2021-12-29 13:50:00,29.8,29.82,29.78,29.81,144076.0,27.6543,27.6729,27.6358,27.6636,144076.0
2021-12-29 14:00:00,29.8,29.81,29.77,29.79,79429.0,27.6543,27.6636,27.6265,27.645,79429.0
2021-12-29 14:10:00,29.78,29.79,29.71,29.72,64663.0,27.6358,27.645,27.5708,27.5801,64663.0
2021-12-29 14:20:00,29.73,29.74,29.7,29.73,92164.0,27.5894,27.5986,27.5615,27.5894,92164.0
2021-12-29 14:30:00,29.72,29.73,29.7,29.73,59783.0,27.5801,27.5894,27.5615,27.5894,59783.0
2021-12-29 14:40:00,29.73,29.73,29.68,29.68,60135.0,27.5894,27.5894,27.543,27.543,60135.0
2021-12-29 14:50:00,29.69,29.71,29.68,29.71,88088.0,27.5522,27.5708,27.543,27.5708,88088.0
2021-12-29 15:00:00,29.71,29.73,29.68,29.73,95419.0,27.5708,27.5894,27.543,27.5894,95419.0
2021-12-29 15:10:00,29.73,29.79,29.7,29.78,167232.0,27.5894,27.645,27.5615,27.6358,167232.0
2021-12-29 15:20:00,29.77,29.78,29.74,29.77,129667.0,27.6265,27.6358,27.5986,27.6265,129667.0
2021-12-29 15:30:00,29.77,29.78,29.73,29.74,218465.0,27.6265,27.6358,27.5894,27.5986,218465.0
2021-12-29 15:40:00,29.75,29.77,29.71,29.75,233240.0,27.6079,27.6265,27.5708,27.6079,233240.0
2021-12-29 15:50:00,29.75,29.75,29.63,29.66,540010.0,27.6079,27.6079,27.4966,27.5244,540010.0
2021-12-30 09:30:00,29.61,30.01,29.61,29.95,219207.0,27.478,27.8492,27.478,27.7935,219207.0
2021-12-30 09:40:00,29.94,30.02,29.78,29.99,121424.0,27.7842,27.8585,27.6358,27.8306,121424.0
2021-12-30 09:50:00,30.0,30.04,29.9,29.91,163534.0,27.8399,27.877,27.7471,27.7564,163534.0
2021-12-30 10:00:00,29.91,30.05,29.89,30.01,126179.0,27.7564,27.8863,27.7378,27.8492,126179.0
2021-12-30 10:10:00,30.0,30.02,29.89,29.9,104269.0,27.8399,27.8585,27.7378,27.7471,104269.0
2021-12-30 10:20:00,29.89,29.95,29.84,29.87,83310.0,27.7378,27.7935,27.6914,27.7193,83310.0
2021-12-30 10:30:00,29.87,29.94,29.83,29.86,104083.0,27.7193,27.7842,27.6822,27.71,104083.0
2021-12-30 10:40:00,29.86,29.92,29.84,29.84,70353.0,27.71,27.7657,27.6914,27.6914,70353.0
2021-12-30 10:50:00,29.84,29.84,29.75,29.82,143956.0,27.6914,27.6914,27.6079,27.6729,143956.0
2021-12-30 11:00:00,29.82,29.84,29.76,29.83,59644.0,27.6729,27.6914,27.6172,27.6822,59644.0
2021-12-30 11:10:00,29.83,29.86,29.79,29.82,115576.0,27.6822,27.71,27.645,27.6729,115576.0
2021-12-30 11:20:00,29.82,29.84,29.78,29.82,75883.0,27.6729,27.6914,27.6358,27.6729,75883.0
2021-12-30 11:30:00,29.82,29.89,29.8,29.85,71871.0,27.6729,27.7378,27.6543,27.7007,71871.0
2021-12-30 11:40:00,29.85,29.86,29.78,29.8,114822.0,27.7007,27.71,27.6358,27.6543,114822.0
2021-12-30 11:50:00,29.8,29.83,29.77,29.8,111244.0,27.6543,27.6822,27.6265,27.6543,111244.0
2021-12-30 12:00:00,29.81,29.82,29.79,29.8,69667.0,27.6636,27.6729,27.645,27.6543,69667.0
2021-12-30 12:10:00,29.8,29.81,29.73,29.75,55878.0,27.6543,27.6636,27.5894,27.6079,55878.0
2021-12-30 12:20:00,29.75,29.76,29.7,29.73,52632.0,27.6079,27.6172,27.5615,27.5894,52632.0
2021-12-30 12:30:00,29.73,29.74,29.67,29.7,71781.0,27.5894,27.5986,27.5337,27.5615,71781.0
2021-12-30 12:40:00,29.7,29.78,29.69,29.76,65836.0,27.5615,27.6358,27.5522,27.6172,65836.0
2021-12-30 12:50:00,29.76,29.8,29.74,29.78,58161.0,27.6172,27.6543,27.5986,27.6358,58161.0
2021-12-30 13:00:00,29.78,29.82,29.76,29.77,62910.0,27.6358,27.6729,27.6172,27.6265,62910.0
2021-12-30 13:10:00,29.77,29.78,29.73,29.76,65175.0,27.6265,27.6358,27.5894,27.6172,65175.0
2021-12-30 13:20:00,29.75,29.79,29.74,29.76,50463.0,27.6079,27.645,27.5986,27.6172,50463.0
2021-12-30 13:30:00,29.75,29.78,29.74,29.78,64928.0,27.6079,27.6358,27.5986,27.6358,64928.0
2021-12-30 13:40:00,29.78,29.81,29.74,29.79,49867.0,27.6358,27.6636,27.5986,27.645,49867.0
2021-12-30 13:50:00,29.79,29.81,29.76,29.78,64016.0,27.645,27.6636,27.6172,27.6358,64016.0
2021-12-30 14:00:00,29.78,29.81,29.75,29.77,49306.0,27.6358,27.6636,27.6079,27.6265,49306.0
2021-12-30 14:10:00,29.76,29.79,29.74,29.75,85453.0,27.6172,27.645,27.5986,27.6079,85453.0
2021-12-30 14:20:00,29.76,29.79,29.73,29.75,101963.0,27.6172,27.645,27.5894,27.6079,101963.0
2021-12-30 14:30:00,29.75,29.77,29.72,29.72,86180.0,27.6079,27.6265,27.5801,27.5801,86180.0
2021-12-30 14:40:00,29.73,29.74,29.69,29.71,47820.0,27.5894,27.5986,27.5522,27.5708,47820.0
2021-12-30 14:50:00,29.7,29.71,29.65,29.7,207272.0,27.5615,27.5708,27.5151,27.5615,207272.0
2021-12-30 15:00:00,29.7,29.71,29.65,29.68,169265.0,27.5615,27.5708,27.5151,27.543,169265.0
2021-12-30 15:10:00,29.67,29.73,29.66,29.71,227631.0,27.5337,27.5894,27.5244,27.5708,227631.0
2021-12-30 15:20:00,29.7,29.75,29.66,29.72,187498.0,27.5615,27.6079,27.5244,27.5801,187498.0
2021-12-30 15:30:00,29.73,29.74,29.64,29.66,295322.0,27.5894,27.5986,27.5058,27.5244,295322.0
2021-12-30 15:40:00,29.65,29.77,29.64,29.71,372340.0,27.5151,27.6265,27.5058,27.5708,372340.0
2021-12-30 15:50:00,29.7,29.82,29.67,29.82,1634352.0,27.5615,27.6729,27.5337,27.6729,1634352.0
2021-12-31 09:30:00,29.57,29.89,29.54,29.8,231752.0,27.4409,27.7378,27.413,27.6543,231752.0
2021-12-31 09:40:00,29.78,29.79,29.51,29.65,122462.0,27.6358,27.645,27.3852,27.5151,122462.0
2021-12-31 09:50:00,29.64,29.86,29.6,29.82,145049.0,27.5058,27.71,27.4687,27.6729,145049.0
2021-12-31 10:00:00,29.83,29.87,29.7,29.79,164456.0,27.6822,27.7193,27.5615,27.645,164456.0
2021-12-31 10:10:00,29.79,29.8,29.66,29.7,87448.0,27.645,27.6543,27.5244,27.5615,87448.0
2021-12-31 10:20:00,29.69,29.69,29.58,29.63,44401.0,27.5522,27.5522,27.4502,27.4966,44401.0
2021-12-31 10:30:00,29.63,29.63,29.54,29.54,96559.0,27.4966,27.4966,27.413,27.413,96559.0
2021-12-31 10:40:00,29.54,29.58,29.49,29.53,107032.0,27.413,27.4502,27.3666,27.4038,107032.0
2021-12-31 10:50:00,29.53,29.58,29.5,29.55,102390.0,27.4038,27.4502,27.3759,27.4223,102390.0
2021-12-31 11:00:00,29.55,29.58,29.5,29.55,73984.0,27.4223,27.4502,27.3759,27.4223,73984.0
2021-12-31 11:10:00,29.55,29.68,29.54,29.66,81233.0,27.4223,27.543,27.413,27.5244,81233.0
2021-12-31 11:20:00,29.66,29.71,29.62,29.69,96977.0,27.5244,27.5708,27.4873,27.5522,96977.0
2021-12-31 11:30:00,29.69,29.75,29.68,29.7,102702.0,27.5522,27.6079,27.543,27.5615,102702.0
2021-12-31 11:40:00,29.7,29.71,29.65,29.67,48579.0,27.5615,27.5708,27.5151,27.5337,48579.0
2021-12-31 11:50:00,29.67,29.68,29.64,29.66,53023.0,27.5337,27.543,27.5058,27.5244,53023.0
2021-12-31 12:00:00,29.65,29.7,29.63,29.67,55141.0,27.5151,27.5615,27.4966,27.5337,55141.0
2021-12-31 12:10:00,29.68,29.69,29.65,29.67,53614.0,27.543,27.5522,27.5151,27.5337,53614.0
2021-12-31 12:20:00,29.67,29.67,29.62,29.66,64247.0,27.5337,27.5337,27.4873,27.5244,64247.0
2021-12-31 12:30:00,29.66,29.71,29.62,29.71,71568.0,27.5244,27.5708,27.4873,27.5708,71568.0
2021-12-31 12:40:00,29.7,29.73,29.67,29.72,98506.0,27.5615,27.5894,27.5337,27.5801,98506.0
2021-12-31 12:50:00,29.72,29.75,29.71,29.75,93569.0,27.5801,27.6079,27.5708,27.6079,93569.0
2021-12-31 13:00:00,29.75,29.76,29.72,29.75,48562.0,27.6079,27.6172,27.5801,27.6079,48562.0
2021-12-31 13:10:00,29.74,29.75,29.69,29.71,74252.0,27.5986,27.6079,27.5522,27.5708,74252.0
2021-12-31 13:20:00,29.71,29.72,29.68,29.71,48716.0,27.5708,27.5801,27.543,27.5708,48716.0
2021-12-31 13:30:00,29.72,29.77,29.72,29.75,50202.0,27.5801,27.6265,27.5801,27.6079,50202.0
2021-12-31 13:40:00,29.75,29.78,29.72,29.77,74770.0,27.6079,27.6358,27.5801,27.6265,74770.0
2021-12-31 13:50:00,29.77,29.83,29.77,29.82,55159.0,27.6265,27.6822,27.6265,27.6729,55159.0
2021-12-31 14:00:00,29.81,29.83,29.79,29.82,68210.0,27.6636,27.6822,27.645,27.6729,68210.0
2021-12-31 14:10:00,29.82,29.82,29.77,29.8,76947.0,27.6729,27.6729,27.6265,27.6543,76947.0
2021-12-31 14:20:00,29.8,29.82,29.78,29.79,86826.0,27.6543,27.6729,27.6358,27.645,86826.0
2021-12-31 14:30:00,29.79,29.8,29.74,29.75,101342.0,27.645,27.6543,27.5986,27.6079,101342.0
2021-12-31 14:40:00,29.75,29.75,29.69,29.74,112359.0,27.6079,27.6079,27.5522,27.5986,112359.0
2021-12-31 14:50:00,29.74,29.81,29.72,29.81,152731.0,27.5986,27.6636,27.5801,27.6636,152731.0
2021-12-31 15:00:00,29.8,29.91,29.79,29.89,284440.0,27.6543,27.7564,27.645,27.7378,284440.0
2021-12-31 15:10:00,29.9,29.97,29.88,29.95,312287.0,27.7471,27.8121,27.7286,27.7935,312287.0
2021-12-31 15:20:00,29.95,30.05,29.93,30.01,307575.0,27.7935,27.8863,27.775,27.8492,307575.0
2021-12-31 15:30:00,30.01,30.13,29.99,30.12,628220.0,27.8492,27.9606,27.8306,27.9513,628220.0
2021-12-31 15:40:00,30.12,30.16,30.07,30.13,575260.0,27.9513,27.9884,27.9049,27.9606,575260.0
2021-12-31 15:50:00,30.12,30.13,29.95,29.95,1002718.0,27.9513,27.9606,27.7935,27.7935,1002718.0
2022-01-03 09:30:00,30.07,30.33,29.98,30.31,747635.0,27.9049,28.1462,27.8214,28.1276,747635.0
2022-01-03 09:40:00,30.32,30.48,30.16,30.18,399553.0,28.1369,28.2854,27.9884,28.007,399553.0
2022-01-03 09:50:00,30.18,30.75,30.17,30.69,375390.0,28.007,28.5359,27.9977,28.4802,375390.0
2022-01-03 10:00:00,30.7,30.84,30.65,30.79,336587.0,28.4895,28.6194,28.4431,28.573,336587.0
2022-01-03 10:10:00,30.78,30.99,30.78,30.94,210394.0,28.5638,28.7586,28.5638,28.7122,210394.0
2022-01-03 10:20:00,30.93,31.16,30.92,31.15,273370.0,28.703,28.9164,28.6937,28.9071,273370.0
2022-01-03 10:30:00,31.15,31.21,30.99,31.16,268897.0,28.9071,28.9628,28.7586,28.9164,268897.0
2022-01-03 10:40:00,31.16,31.18,31.01,31.05,133911.0,28.9164,28.935,28.7772,28.8143,133911.0
2022-01-03 10:50:00,31.06,31.1,30.97,30.99,207176.0,28.8236,28.8607,28.7401,28.7586,207176.0
2022-01-03 11:00:00,30.99,31.18,30.99,31.16,188426.0,28.7586,28.935,28.7586,28.9164,188426.0
2022-01-03 11:10:00,31.16,31.28,31.16,31.26,542729.0,28.9164,29.0278,28.9164,29.0092,542729.0
2022-01-03 11:20:00,31.25,31.37,31.25,31.34,221443.0,28.9999,29.1113,28.9999,29.0834,221443.0
2022-01-03 11:30:00,31.33,31.35,31.24,31.26,522283.0,29.0742,29.0927,28.9906,29.0092,522283.0
2022-01-03 11:40:00,31.26,31.39,31.24,31.35,306781.0,29.0092,29.1298,28.9906,29.0927,306781.0
2022-01-03 11:50:00,31.35,31.38,31.29,31.34,114389.0,29.0927,29.1206,29.037,29.0834,114389.0
2022-01-03 12:00:00,31.33,31.35,31.3,31.34,116577.0,29.0742,29.0927,29.0463,29.0834,116577.0
2022-01-03 12:10:00,31.34,31.34,31.25,31.26,177836.0,29.0834,29.0834,28.9999,29.0092,177836.0
2022-01-03 12:20:00,31.27,31.32,31.25,31.3,146371.0,29.0185,29.0649,28.9999,29.0463,146371.0
2022-01-03 12:30:00,31.3,31.34,31.28,31.31,169033.0,29.0463,29.0834,29.0278,29.0556,169033.0
2022-01-03 12:40:00,31.31,31.33,31.29,31.3,135010.0,29.0556,29.0742,29.037,29.0463,135010.0
2022-01-03 12:50:00,31.31,31.36,31.3,31.33,76374.0,29.0556,29.102,29.0463,29.0742,76374.0
2022-01-03 13:00:00,31.33,31.43,31.32,31.35,121588.0,29.0742,29.167,29.0649,29.0927,121588.0
2022-01-03 13:10:00,31.35,31.37,31.28,31.28,199303.0,29.0927,29.1113,29.0278,29.0278,199303.0
2022-01-03 13:20:00,31.29,31.31,31.26,31.31,68538.0,29.037,29.0556,29.0092,29.0556,68538.0
2022-01-03 13:30:00,31.31,31.31,31.26,31.28,80041.0,29.0556,29.0556,29.0092,29.0278,80041.0
2022-01-03 13:40:00,31.29,31.29,31.24,31.26,108034.0,29.037,29.037,28.9906,29.0092,108034.0
2022-01-03 13:50:00,31.26,31.32,31.24,31.32,116557.0,29.0092,29.0649,28.9906,29.0649,116557.0
2022-01-03 14:00:00,31.32,31.37,31.3,31.36,77018.0,29.0649,29.1113,29.0463,29.102,77018.0
2022-01-03 14:10:00,31.36,31.38,31.33,31.38,89418.0,29.102,29.1206,29.0742,29.1206,89418.0
2022-01-03 14:20:00,31.38,31.55,31.37,31.55,349148.0,29.1206,29.2783,29.1113,29.2783,349148.0
2022-01-03 14:30:00,31.54,31.66,31.54,31.66,368357.0,29.269,29.3804,29.269,29.3804,368357.0
2022-01-03 14:40:00,31.66,31.76,31.65,31.76,402876.0,29.3804,29.4732,29.3711,29.4732,402876.0
2022-01-03 14:50:00,31.76,31.84,31.75,31.84,348612.0,29.4732,29.5474,29.4639,29.5474,348612.0
2022-01-03 15:00:00,31.84,31.88,31.83,31.87,313259.0,29.5474,29.5846,29.5382,29.5753,313259.0
2022-01-03 15:10:00,31.87,31.95,31.86,31.93,543855.0,29.5753,29.6495,29.566,29.631,543855.0
2022-01-03 15:20:00,31.93,31.97,31.85,31.91,608101.0,29.631,29.6681,29.5567,29.6124,608101.0
2022-01-03 15:30:00,31.91,31.95,31.76,31.79,707207.0,29.6124,29.6495,29.4732,29.501,707207.0
2022-01-03 15:40:00,31.79,31.89,31.68,31.71,893686.0,29.501,29.5938,29.399,29.4268,893686.0
2022-01-03 15:50:00,31.7,31.77,31.66,31.73,1940713.0,29.4175,29.4825,29.3804,29.4454,1940713.0
2022-01-04 09:30:00,32.14,32.68,32.13,32.67,774469.0,29.8258,30.327,29.8166,30.3177,774469.0
2022-01-04 09:40:00,32.68,32.8,32.55,32.76,561354.0,30.327,30.4383,30.2063,30.4012,561354.0
2022-01-04 09:50:00,32.76,32.9,32.7,32.87,517427.0,30.4012,30.5311,30.3455,30.5033,517427.0
2022-01-04 10:00:00,32.87,32.96,32.56,32.96,823982.0,30.5033,30.5868,30.2156,30.5868,823982.0
2022-01-04 10:10:00,32.95,33.1,32.95,33.04,497079.0,30.5775,30.7167,30.5775,30.661,497079.0
2022-01-04 10:20:00,33.03,33.21,32.99,33.11,511333.0,30.6517,30.8188,30.6146,30.726,511333.0
2022-01-04 10:30:00,33.11,33.3,33.06,33.26,731538.0,30.726,30.9023,30.6796,30.8652,731538.0
2022-01-04 10:40:00,33.25,33.35,33.24,33.26,243259.0,30.8559,30.9487,30.8466,30.8652,243259.0
2022-01-04 10:50:00,33.25,33.34,33.04,33.1,553022.0,30.8559,30.9394,30.661,30.7167,553022.0
2022-01-04 11:00:00,33.11,33.17,32.95,33.16,510423.0,30.726,30.7817,30.5775,30.7724,510423.0
2022-01-04 11:10:00,33.16,33.24,33.14,33.18,239130.0,30.7724,30.8466,30.7538,30.7909,239130.0
2022-01-04 11:20:00,33.19,33.21,33.0,33.08,309145.0,30.8002,30.8188,30.6239,30.6981,309145.0
2022-01-04 11:30:00,33.07,33.12,32.99,33.05,290800.0,30.6889,30.7353,30.6146,30.6703,290800.0
2022-01-04 11:40:00,33.05,33.28,33.04,33.28,308653.0,30.6703,30.8837,30.661,30.8837,308653.0
2022-01-04 11:50:00,33.27,33.41,33.24,33.33,360753.0,30.8745,31.0044,30.8466,30.9301,360753.0
2022-01-04 12:00:00,33.33,33.33,33.15,33.19,270763.0,30.9301,30.9301,30.7631,30.8002,270763.0
2022-01-04 12:10:00,33.2,33.32,33.13,33.27,217905.0,30.8095,30.9209,30.7445,30.8745,217905.0
2022-01-04 12:20:00,33.27,33.31,33.21,33.27,142513.0,30.8745,30.9116,30.8188,30.8745,142513.0
2022-01-04 12:30:00,33.27,33.36,33.25,33.33,227455.0,30.8745,30.958,30.8559,30.9301,227455.0
2022-01-04 12:40:00,33.33,33.35,33.22,33.24,162443.0,30.9301,30.9487,30.8281,30.8466,162443.0
2022-01-04 12:50:00,33.24,33.33,33.2,33.21,221677.0,30.8466,30.9301,30.8095,30.8188,221677.0
2022-01-04 13:00:00,33.21,33.21,33.12,33.15,193351.0,30.8188,30.8188,30.7353,30.7631,193351.0
2022-01-04 13:10:00,33.14,33.15,33.07,33.11,170983.0,30.7538,30.7631,30.6889,30.726,170983.0
2022-01-04 13:20:00,33.11,33.23,33.1,33.2,345826.0,30.726,30.8373,30.7167,30.8095,345826.0
2022-01-04 13:30:00,33.2,33.24,33.1,33.23,156828.0,30.8095,30.8466,30.7167,30.8373,156828.0
2022-01-04 13:40:00,33.22,33.28,33.16,33.16,283669.0,30.8281,30.8837,30.7724,30.7724,283669.0
2022-01-04 13:50:00,33.17,33.25,33.16,33.17,359549.0,30.7817,30.8559,30.7724,30.7817,359549.0
2022-01-04 14:00:00,33.18,33.19,33.1,33.16,195620.0,30.7909,30.8002,30.7167,30.7724,195620.0
2022-01-04 14:10:00,33.16,33.34,33.16,33.31,509457.0,30.7724,30.9394,30.7724,30.9116,509457.0
2022-01-04 14:20:00,33.31,33.38,33.29,33.34,228215.0,30.9116,30.9765,30.893,30.9394,228215.0
2022-01-04 14:30:00,33.34,33.4,33.31,33.38,242142.0,30.9394,30.9951,30.9116,30.9765,242142.0
2022-01-04 14:40:00,33.38,33.44,33.36,33.43,353981.0,30.9765,31.0322,30.958,31.0229,353981.0
2022-01-04 14:50:00,33.42,33.53,33.42,33.45,334879.0,31.0137,31.1157,31.0137,31.0415,334879.0
2022-01-04 15:00:00,33.45,33.51,33.43,33.5,249941.0,31.0415,31.0972,31.0229,31.0879,249941.0
2022-01-04 15:10:00,33.5,33.52,33.4,33.41,290400.0,31.0879,31.1065,30.9951,31.0044,290400.0
2022-01-04 15:20:00,33.41,33.48,33.36,33.45,274794.0,31.0044,31.0693,30.958,31.0415,274794.0
2022-01-04 15:30:00,33.45,33.46,33.3,33.32,357013.0,31.0415,31.0508,30.9023,30.9209,357013.0
2022-01-04 15:40:00,33.32,33.37,33.25,33.26,401448.0,30.9209,30.9673,30.8559,30.8652,401448.0
2022-01-04 15:50:00,33.25,33.29,33.21,33.27,1343648.0,30.8559,30.893,30.8188,30.8745,1343648.0
2022-01-05 09:30:00,33.62,33.95,33.46,33.62,658176.0,31.1993,31.5055,31.0508,31.1993,658176.0
2022-01-05 09:40:00,33.62,33.83,33.56,33.77,312094.0,31.1993,31.3941,31.1436,31.3385,312094.0
2022-01-05 09:50:00,33.76,33.91,33.7,33.84,383664.0,31.3292,31.4684,31.2735,31.4034,383664.0
2022-01-05 10:00:00,33.84,33.85,33.57,33.83,299237.0,31.4034,31.4127,31.1529,31.3941,299237.0
2022-01-05 10:10:00,33.83,33.95,33.83,33.89,171404.0,31.3941,31.5055,31.3941,31.4498,171404.0
2022-01-05 10:20:00,33.9,33.9,33.78,33.83,233758.0,31.4591,31.4591,31.3477,31.3941,233758.0
2022-01-05 10:30:00,33.83,33.85,33.6,33.63,204677.0,31.3941,31.4127,31.1807,31.2085,204677.0
2022-01-05 10:40:00,33.64,33.71,33.59,33.7,164351.0,31.2178,31.2828,31.1714,31.2735,164351.0
2022-01-05 10:50:00,33.7,33.75,33.64,33.66,260041.0,31.2735,31.3199,31.2178,31.2364,260041.0
2022-01-05 11:00:00,33.67,33.7,33.6,33.62,228050.0,31.2457,31.2735,31.1807,31.1993,228050.0
2022-01-05 11:10:00,33.61,33.68,33.6,33.68,147406.0,31.19,31.2549,31.1807,31.2549,147406.0
2022-01-05 11:20:00,33.68,33.73,33.68,33.7,109501.0,31.2549,31.3013,31.2549,31.2735,109501.0
2022-01-05 11:30:00,33.69,33.8,33.69,33.76,162340.0,31.2642,31.3663,31.2642,31.3292,162340.0
2022-01-05 11:40:00,33.75,33.81,33.72,33.8,149460.0,31.3199,31.3756,31.2921,31.3663,149460.0
2022-01-05 11:50:00,33.8,33.8,33.73,33.73,160154.0,31.3663,31.3663,31.3013,31.3013,160154.0
2022-01-05 12:00:00,33.74,33.82,33.72,33.81,138385.0,31.3106,31.3849,31.2921,31.3756,138385.0
2022-01-05 12:10:00,33.81,33.88,33.78,33.87,89724.0,31.3756,31.4405,31.3477,31.4313,89724.0
2022-01-05 12:20:00,33.87,33.92,33.86,33.91,99737.0,31.4313,31.4777,31.422,31.4684,99737.0
2022-01-05 12:30:00,33.91,33.96,33.9,33.95,149842.0,31.4684,31.5148,31.4591,31.5055,149842.0
2022-01-05 12:40:00,33.95,33.96,33.89,33.93,208757.0,31.5055,31.5148,31.4498,31.4869,208757.0
2022-01-05 12:50:00,33.93,33.98,33.91,33.97,126285.0,31.4869,31.5333,31.4684,31.5241,126285.0
2022-01-05 13:00:00,33.96,33.99,33.94,33.95,269620.0,31.5148,31.5426,31.4962,31.5055,269620.0
2022-01-05 13:10:00,33.95,33.96,33.89,33.94,307427.0,31.5055,31.5148,31.4498,31.4962,307427.0
2022-01-05 13:20:00,33.94,33.96,33.92,33.95,215917.0,31.4962,31.5148,31.4777,31.5055,215917.0
2022-01-05 13:30:00,33.95,34.07,33.94,33.97,620047.0,31.5055,31.6169,31.4962,31.5241,620047.0
2022-01-05 13:40:00,33.97,34.0,33.94,33.98,158524.0,31.5241,31.5519,31.4962,31.5333,158524.0
2022-01-05 13:50:00,33.98,34.03,33.95,34.02,129510.0,31.5333,31.5797,31.5055,31.5705,129510.0
2022-01-05 14:00:00,34.02,34.03,33.96,33.98,306066.0,31.5705,31.5797,31.5148,31.5333,306066.0
2022-01-05 14:10:00,33.99,34.02,33.77,33.79,393841.0,31.5426,31.5705,31.3385,31.357,393841.0
2022-01-05 14:20:00,33.79,33.82,33.63,33.82,515451.0,31.357,31.3849,31.2085,31.3849,515451.0
2022-01-05 14:30:00,33.82,33.95,33.81,33.95,740112.0,31.3849,31.5055,31.3756,31.5055,740112.0
2022-01-05 14:40:00,33.95,33.99,33.91,33.98,742412.0,31.5055,31.5426,31.4684,31.5333,742412.0
2022-01-05 14:50:00,33.98,34.01,33.9,33.92,419680.0,31.5333,31.5612,31.4591,31.4777,419680.0
2022-01-05 15:00:00,33.92,33.92,33.58,33.65,371465.0,31.4777,31.4777,31.1621,31.2271,371465.0
2022-01-05 15:10:00,33.65,33.67,33.55,33.63,265467.0,31.2271,31.2457,31.1343,31.2085,265467.0
2022-01-05 15:20:00,33.63,33.67,33.49,33.55,316563.0,31.2085,31.2457,31.0786,31.1343,316563.0
2022-01-05 15:30:00,33.54,33.55,33.42,33.46,520376.0,31.125,31.1343,31.0137,31.0508,520376.0
2022-01-05 15:40:00,33.45,33.46,33.34,33.34,485339.0,31.0415,31.0508,30.9394,30.9394,485339.0
2022-01-05 15:50:00,33.34,33.39,33.24,33.29,1445109.0,30.9394,30.9858,30.8466,30.893,1445109.0
2022-01-06 09:30:00,34.37,34.43,33.96,34.17,933400.0,31.8953,31.9509,31.5148,31.7097,933400.0
2022-01-06 09:40:00,34.16,34.36,33.85,34.04,305202.0,31.7004,31.886,31.4127,31.589,305202.0
2022-01-06 09:50:00,34.05,34.12,33.71,33.79,183162.0,31.5983,31.6633,31.2828,31.357,183162.0
2022-01-06 10:00:00,33.79,33.96,33.74,33.79,197397.0,31.357,31.5148,31.3106,31.357,197397.0
2022-01-06 10:10:00,33.79,33.83,33.44,33.44,207472.0,31.357,31.3941,31.0322,31.0322,207472.0
2022-01-06 10:20:00,33.45,33.72,33.45,33.65,137501.0,31.0415,31.2921,31.0415,31.2271,137501.0
2022-01-06 10:30:00,33.65,33.86,33.63,33.81,209124.0,31.2271,31.422,31.2085,31.3756,209124.0
2022-01-06 10:40:00,33.82,33.89,33.79,33.84,147271.0,31.3849,31.4498,31.357,31.4034,147271.0
2022-01-06 10:50:00,33.84,33.92,33.74,33.77,192712.0,31.4034,31.4777,31.3106,31.3385,192712.0
2022-01-06 11:00:00,33.77,33.95,33.64,33.86,257816.0,31.3385,31.5055,31.2178,31.422,257816.0
2022-01-06 11:10:00,33.85,33.86,33.78,33.83,156205.0,31.4127,31.422,31.3477,31.3941,156205.0
2022-01-06 11:20:00,33.81,33.92,33.8,33.85,119626.0,31.3756,31.4777,31.3663,31.4127,119626.0
2022-01-06 11:30:00,33.85,33.88,33.79,33.88,123092.0,31.4127,31.4405,31.357,31.4405,123092.0
2022-01-06 11:40:00,33.88,34.04,33.83,34.04,210355.0,31.4405,31.589,31.3941,31.589,210355.0
2022-01-06 11:50:00,34.03,34.06,33.97,34.03,262237.0,31.5797,31.6076,31.5241,31.5797,262237.0
2022-01-06 12:00:00,34.03,34.15,33.99,34.15,229945.0,31.5797,31.6911,31.5426,31.6911,229945.0
2022-01-06 12:10:00,34.15,34.15,34.05,34.11,187664.0,31.6911,31.6911,31.5983,31.654,187664.0
2022-01-06 12:20:00,34.11,34.18,34.1,34.16,141454.0,31.654,31.7189,31.6447,31.7004,141454.0
2022-01-06 12:30:00,34.16,34.18,34.09,34.11,165020.0,31.7004,31.7189,31.6354,31.654,165020.0
2022-01-06 12:40:00,34.11,34.19,34.1,34.15,209436.0,31.654,31.7282,31.6447,31.6911,209436.0
2022-01-06 12:50:00,34.16,34.17,34.09,34.1,145675.0,31.7004,31.7097,31.6354,31.6447,145675.0
2022-01-06 13:00:00,34.09,34.13,34.07,34.1,95563.0,31.6354,31.6725,31.6169,31.6447,95563.0
2022-01-06 13:10:00,34.09,34.1,33.98,34.01,178072.0,31.6354,31.6447,31.5333,31.5612,178072.0
2022-01-06 13:20:00,34.0,34.07,33.98,33.98,134488.0,31.5519,31.6169,31.5333,31.5333,134488.0
2022-01-06 13:30:00,33.98,33.99,33.92,33.96,104499.0,31.5333,31.5426,31.4777,31.5148,104499.0
2022-01-06 13:40:00,33.96,33.99,33.93,33.98,50828.0,31.5148,31.5426,31.4869,31.5333,50828.0
2022-01-06 13:50:00,33.98,34.0,33.95,33.97,55213.0,31.5333,31.5519,31.5055,31.5241,55213.0
2022-01-06 14:00:00,33.97,33.98,33.86,33.89,88850.0,31.5241,31.5333,31.422,31.4498,88850.0
2022-01-06 14:10:00,33.89,33.95,33.86,33.95,76202.0,31.4498,31.5055,31.422,31.5055,76202.0
2022-01-06 14:20:00,33.95,33.96,33.88,33.93,137462.0,31.5055,31.5148,31.4405,31.4869,137462.0
2022-01-06 14:30:00,33.94,33.96,33.9,33.94,75710.0,31.4962,31.5148,31.4591,31.4962,75710.0
2022-01-06 14:40:00,33.93,33.99,33.92,33.93,107232.0,31.4869,31.5426,31.4777,31.4869,107232.0
2022-01-06 14:50:00,33.93,33.97,33.92,33.95,94522.0,31.4869,31.5241,31.4777,31.5055,94522.0
2022-01-06 15:00:00,33.95,33.97,33.86,33.88,189549.0,31.5055,31.5241,31.422,31.4405,189549.0
2022-01-06 15:10:00,33.88,33.92,33.86,33.87,289748.0,31.4405,31.4777,31.422,31.4313,289748.0
2022-01-06 15:20:00,33.86,34.0,33.84,34.0,327087.0,31.422,31.5519,31.4034,31.5519,327087.0
2022-01-06 15:30:00,33.99,34.03,33.95,33.99,353689.0,31.5426,31.5797,31.5055,31.5426,353689.0
2022-01-06 15:40:00,34.0,34.03,33.96,33.97,312638.0,31.5519,31.5797,31.5148,31.5241,312638.0
2022-01-06 15:50:00,33.97,34.07,33.94,34.05,1289220.0,31.5241,31.6169,31.4962,31.5983,1289220.0
2022-01-07 09:30:00,34.1,34.34,34.0,34.25,376203.0,31.6447,31.8674,31.5519,31.7839,376203.0
2022-01-07 09:40:00,34.26,34.47,34.08,34.46,256266.0,31.7932,31.9881,31.6261,31.9788,256266.0
2022-01-07 09:50:00,34.46,34.54,34.38,34.47,255705.0,31.9788,32.053,31.9045,31.9881,255705.0
2022-01-07 10:00:00,34.48,34.49,34.38,34.45,162494.0,31.9973,32.0066,31.9045,31.9695,162494.0
2022-01-07 10:10:00,34.44,34.56,34.39,34.5,178507.0,31.9602,32.0716,31.9138,32.0159,178507.0
2022-01-07 10:20:00,34.49,34.66,34.44,34.59,294959.0,32.0066,32.1644,31.9602,32.0994,294959.0
2022-01-07 10:30:00,34.59,34.63,34.51,34.53,144308.0,32.0994,32.1365,32.0252,32.0437,144308.0
2022-01-07 10:40:00,34.53,34.64,34.51,34.55,149659.0,32.0437,32.1458,32.0252,32.0623,149659.0
2022-01-07 10:50:00,34.55,34.59,34.41,34.57,170549.0,32.0623,32.0994,31.9324,32.0809,170549.0
2022-01-07 11:00:00,34.57,34.58,34.45,34.52,181664.0,32.0809,32.0901,31.9695,32.0345,181664.0
2022-01-07 11:10:00,34.52,34.54,34.33,34.42,193860.0,32.0345,32.053,31.8581,31.9417,193860.0
2022-01-07 11:20:00,34.42,34.64,34.42,34.63,149226.0,31.9417,32.1458,31.9417,32.1365,149226.0
2022-01-07 11:30:00,34.62,34.7,34.59,34.69,181042.0,32.1273,32.2015,32.0994,32.1922,181042.0
2022-01-07 11:40:00,34.69,34.7,34.58,34.64,143790.0,32.1922,32.2015,32.0901,32.1458,143790.0
2022-01-07 11:50:00,34.64,34.75,34.63,34.71,214580.0,32.1458,32.2479,32.1365,32.2108,214580.0
2022-01-07 12:00:00,34.72,34.79,34.69,34.76,218768.0,32.2201,32.285,32.1922,32.2572,218768.0
2022-01-07 12:10:00,34.77,34.82,34.69,34.7,348786.0,32.2665,32.3129,32.1922,32.2015,348786.0
2022-01-07 12:20:00,34.71,34.74,34.65,34.72,169358.0,32.2108,32.2386,32.1551,32.2201,169358.0
2022-01-07 12:30:00,34.72,34.72,34.66,34.69,87547.0,32.2201,32.2201,32.1644,32.1922,87547.0
2022-01-07 12:40:00,34.7,34.71,34.63,34.64,146058.0,32.2015,32.2108,32.1365,32.1458,146058.0
2022-01-07 12:50:00,34.63,34.66,34.57,34.58,137761.0,32.1365,32.1644,32.0809,32.0901,137761.0
2022-01-07 13:00:00,34.58,34.69,34.56,34.64,207583.0,32.0901,32.1922,32.0716,32.1458,207583.0
2022-01-07 13:10:00,34.65,34.66,34.6,34.63,405978.0,32.1551,32.1644,32.1087,32.1365,405978.0
2022-01-07 13:20:00,34.63,34.75,34.63,34.75,302127.0,32.1365,32.2479,32.1365,32.2479,302127.0
2022-01-07 13:30:00,34.74,34.78,34.73,34.77,172357.0,32.2386,32.2757,32.2293,32.2665,172357.0
2022-01-07 13:40:00,34.77,34.84,34.74,34.83,242514.0,32.2665,32.3314,32.2386,32.3221,242514.0
2022-01-07 13:50:00,34.83,34.91,34.79,34.9,312072.0,32.3221,32.3964,32.285,32.3871,312072.0
2022-01-07 14:00:00,34.9,34.99,34.89,34.98,483344.0,32.3871,32.4706,32.3778,32.4613,483344.0
2022-01-07 14:10:00,34.98,35.1,34.95,35.09,693531.0,32.4613,32.5727,32.4335,32.5634,693531.0
2022-01-07 14:20:00,35.09,35.1,34.99,35.06,308254.0,32.5634,32.5727,32.4706,32.5356,308254.0
2022-01-07 14:30:00,35.05,35.08,35.01,35.06,169010.0,32.5263,32.5541,32.4892,32.5356,169010.0
2022-01-07 14:40:00,35.05,35.08,35.0,35.0,161908.0,32.5263,32.5541,32.4799,32.4799,161908.0
2022-01-07 14:50:00,35.01,35.02,34.95,34.96,133512.0,32.4892,32.4985,32.4335,32.4428,133512.0
2022-01-07 15:00:00,34.97,35.04,34.91,35.02,189346.0,32.4521,32.517,32.3964,32.4985,189346.0
2022-01-07 15:10:00,35.02,35.06,34.99,35.03,276563.0,32.4985,32.5356,32.4706,32.5077,276563.0
2022-01-07 15:20:00,35.03,35.05,34.99,35.04,260055.0,32.5077,32.5263,32.4706,32.517,260055.0
2022-01-07 15:30:00,35.04,35.1,35.01,35.05,379243.0,32.517,32.5727,32.4892,32.5263,379243.0
2022-01-07 15:40:00,35.05,35.14,35.02,35.05,719720.0,32.5263,32.6098,32.4985,32.5263,719720.0
2022-01-07 15:50:00,35.04,35.1,35.0,35.03,2001305.0,32.517,32.5727,32.4799,32.5077,2001305.0
2022-01-10 09:30:00,34.97,35.37,34.9,35.31,911746.0,32.4521,32.8233,32.3871,32.7676,911746.0
2022-01-10 09:40:00,35.33,35.39,34.94,34.96,381054.0,32.7861,32.8418,32.4242,32.4428,381054.0
2022-01-10 09:50:00,34.95,35.02,34.81,34.9,272408.0,32.4335,32.4985,32.3036,32.3871,272408.0
2022-01-10 10:00:00,34.89,34.94,34.57,34.91,359331.0,32.3778,32.4242,32.0809,32.3964,359331.0
2022-01-10 10:10:00,34.89,34.9,34.55,34.67,358906.0,32.3778,32.3871,32.0623,32.1737,358906.0
2022-01-10 10:20:00,34.67,34.78,34.65,34.7,362510.0,32.1737,32.2757,32.1551,32.2015,362510.0
2022-01-10 10:30:00,34.7,34.91,34.6,34.62,332157.0,32.2015,32.3964,32.1087,32.1273,332157.0
2022-01-10 10:40:00,34.62,34.76,34.48,34.68,272343.0,32.1273,32.2572,31.9973,32.1829,272343.0
2022-01-10 10:50:00,34.69,34.81,34.64,34.77,217459.0,32.1922,32.3036,32.1458,32.2665,217459.0
2022-01-10 11:00:00,34.77,34.84,34.73,34.82,262606.0,32.2665,32.3314,32.2293,32.3129,262606.0
2022-01-10 11:10:00,34.82,34.98,34.79,34.97,979221.0,32.3129,32.4613,32.285,32.4521,979221.0
2022-01-10 11:20:00,34.96,35.03,34.85,35.0,331351.0,32.4428,32.5077,32.3407,32.4799,331351.0
2022-01-10 11:30:00,35.0,35.03,34.86,34.9,403876.0,32.4799,32.5077,32.35,32.3871,403876.0
2022-01-10 11:40:00,34.9,35.04,34.86,35.02,265636.0,32.3871,32.517,32.35,32.4985,265636.0
2022-01-10 11:50:00,35.01,35.1,35.0,35.09,173479.0,32.4892,32.5727,32.4799,32.5634,173479.0
2022-01-10 12:00:00,35.08,35.1,34.99,35.0,147846.0,32.5541,32.5727,32.4706,32.4799,147846.0
2022-01-10 12:10:00,34.99,35.07,34.99,35.02,122937.0,32.4706,32.5449,32.4706,32.4985,122937.0
2022-01-10 12:20:00,35.02,35.07,35.0,35.02,183337.0,32.4985,32.5449,32.4799,32.4985,183337.0
2022-01-10 12:30:00,35.02,35.03,34.92,34.92,438425.0,32.4985,32.5077,32.4057,32.4057,438425.0
2022-01-10 12:40:00,34.93,35.02,34.89,34.98,302448.0,32.4149,32.4985,32.3778,32.4613,302448.0
2022-01-10 12:50:00,34.98,35.09,34.96,35.06,213755.0,32.4613,32.5634,32.4428,32.5356,213755.0
2022-01-10 13:00:00,35.06,35.09,35.02,35.06,150318.0,32.5356,32.5634,32.4985,32.5356,150318.0
2022-01-10 13:10:00,35.06,35.09,35.02,35.06,142946.0,32.5356,32.5634,32.4985,32.5356,142946.0
2022-01-10 13:20:00,35.06,35.08,34.84,34.87,142847.0,32.5356,32.5541,32.3314,32.3593,142847.0
2022-01-10 13:30:00,34.87,34.91,34.82,34.89,113805.0,32.3593,32.3964,32.3129,32.3778,113805.0
2022-01-10 13:40:00,34.88,34.95,34.87,34.94,145366.0,32.3685,32.4335,32.3593,32.4242,145366.0
2022-01-10 13:50:00,34.94,35.02,34.94,34.98,208781.0,32.4242,32.4985,32.4242,32.4613,208781.0
2022-01-10 14:00:00,34.98,35.07,34.95,35.05,170937.0,32.4613,32.5449,32.4335,32.5263,170937.0
2022-01-10 14:10:00,35.05,35.13,35.04,35.11,312920.0,32.5263,32.6005,32.517,32.582,312920.0
2022-01-10 14:20:00,35.1,35.14,35.09,35.14,247091.0,32.5727,32.6098,32.5634,32.6098,247091.0
2022-01-10 14:30:00,35.14,35.14,35.09,35.12,207819.0,32.6098,32.6098,32.5634,32.5913,207819.0
2022-01-10 14:40:00,35.12,35.16,35.1,35.14,213427.0,32.5913,32.6284,32.5727,32.6098,213427.0
2022-01-10 14:50:00,35.14,35.14,35.06,35.08,267685.0,32.6098,32.6098,32.5356,32.5541,267685.0
2022-01-10 15:00:00,35.09,35.12,34.95,34.98,170522.0,32.5634,32.5913,32.4335,32.4613,170522.0
2022-01-10 15:10:00,34.98,35.05,34.96,35.01,311366.0,32.4613,32.5263,32.4428,32.4892,311366.0
2022-01-10 15:20:00,35.0,35.04,34.95,34.98,227505.0,32.4799,32.517,32.4335,32.4613,227505.0
2022-01-10 15:30:00,34.98,35.02,34.89,34.9,458277.0,32.4613,32.4985,32.3778,32.3871,458277.0
2022-01-10 15:40:00,34.91,35.01,34.84,34.98,515127.0,32.3964,32.4892,32.3314,32.4613,515127.0
2022-01-10 15:50:00,34.98,35.16,34.97,35.12,1008916.0,32.4613,32.6284,32.4521,32.5913,1008916.0
2022-01-11 09:30:00,35.29,35.7,35.23,35.6,1228525.0,32.749,33.1295,32.6933,33.0367,1228525.0
2022-01-11 09:40:00,35.61,35.8,35.52,35.79,626223.0,33.046,33.2223,32.9625,33.213,626223.0
2022-01-11 09:50:00,35.78,35.92,35.44,35.47,527838.0,33.2037,33.3337,32.8882,32.9161,527838.0
2022-01-11 10:00:00,35.47,35.69,35.44,35.63,330292.0,32.9161,33.1202,32.8882,33.0645,330292.0
2022-01-11 10:10:00,35.64,35.78,35.55,35.77,313069.0,33.0738,33.2037,32.9903,33.1945,313069.0
2022-01-11 10:20:00,35.78,35.79,35.59,35.66,246327.0,33.2037,33.213,33.0274,33.0924,246327.0
2022-01-11 10:30:00,35.66,35.77,35.54,35.71,382394.0,33.0924,33.1945,32.981,33.1388,382394.0
2022-01-11 10:40:00,35.71,35.75,35.58,35.59,302848.0,33.1388,33.1759,33.0181,33.0274,302848.0
2022-01-11 10:50:00,35.59,35.71,35.54,35.54,277310.0,33.0274,33.1388,32.981,32.981,277310.0
2022-01-11 11:00:00,35.54,35.83,35.54,35.8,279568.0,32.981,33.2501,32.981,33.2223,279568.0
2022-01-11 11:10:00,35.8,35.89,35.73,35.86,270042.0,33.2223,33.3058,33.1573,33.278,270042.0
2022-01-11 11:20:00,35.87,35.93,35.82,35.9,237901.0,33.2873,33.3429,33.2409,33.3151,237901.0
2022-01-11 11:30:00,35.91,35.97,35.84,35.96,221645.0,33.3244,33.3801,33.2594,33.3708,221645.0
2022-01-11 11:40:00,35.96,36.06,35.83,35.87,631866.0,33.3708,33.4636,33.2501,33.2873,631866.0
2022-01-11 11:50:00,35.86,35.97,35.84,35.95,168082.0,33.278,33.3801,33.2594,33.3615,168082.0
2022-01-11 12:00:00,35.95,36.07,35.93,36.04,202401.0,33.3615,33.4729,33.3429,33.445,202401.0
2022-01-11 12:10:00,36.03,36.09,36.01,36.02,257372.0,33.4357,33.4914,33.4172,33.4265,257372.0
2022-01-11 12:20:00,36.02,36.15,36.01,36.05,227580.0,33.4265,33.5471,33.4172,33.4543,227580.0
2022-01-11 12:30:00,36.06,36.24,36.01,36.22,181267.0,33.4636,33.6306,33.4172,33.6121,181267.0
2022-01-11 12:40:00,36.21,36.3,36.19,36.3,165110.0,33.6028,33.6863,33.5842,33.6863,165110.0
2022-01-11 12:50:00,36.3,36.37,36.27,36.3,211243.0,33.6863,33.7513,33.6585,33.6863,211243.0
2022-01-11 13:00:00,36.3,36.35,36.25,36.3,182648.0,33.6863,33.7327,33.6399,33.6863,182648.0
2022-01-11 13:10:00,36.3,36.35,36.25,36.32,195174.0,33.6863,33.7327,33.6399,33.7049,195174.0
2022-01-11 13:20:00,36.32,36.39,36.28,36.29,253276.0,33.7049,33.7698,33.6677,33.677,253276.0
2022-01-11 13:30:00,36.28,36.36,36.28,36.34,181300.0,33.6677,33.742,33.6677,33.7234,181300.0
2022-01-11 13:40:00,36.34,36.43,36.33,36.43,221008.0,33.7234,33.8069,33.7141,33.8069,221008.0
2022-01-11 13:50:00,36.42,36.48,36.35,36.37,252481.0,33.7977,33.8533,33.7327,33.7513,252481.0
2022-01-11 14:00:00,36.38,36.47,36.36,36.4,183332.0,33.7605,33.8441,33.742,33.7791,183332.0
2022-01-11 14:10:00,36.4,36.43,36.37,36.41,146949.0,33.7791,33.8069,33.7513,33.7884,146949.0
2022-01-11 14:20:00,36.42,36.49,36.41,36.46,155422.0,33.7977,33.8626,33.7884,33.8348,155422.0
2022-01-11 14:30:00,36.46,36.49,36.41,36.44,181132.0,33.8348,33.8626,33.7884,33.8162,181132.0
2022-01-11 14:40:00,36.43,36.48,36.42,36.46,158547.0,33.8069,33.8533,33.7977,33.8348,158547.0
2022-01-11 14:50:00,36.45,36.48,36.42,36.46,201103.0,33.8255,33.8533,33.7977,33.8348,201103.0
2022-01-11 15:00:00,36.47,36.51,36.46,36.49,380385.0,33.8441,33.8812,33.8348,33.8626,380385.0
2022-01-11 15:10:00,36.49,36.53,36.44,36.49,349819.0,33.8626,33.8997,33.8162,33.8626,349819.0
2022-01-11 15:20:00,36.49,36.53,36.48,36.49,231505.0,33.8626,33.8997,33.8533,33.8626,231505.0
2022-01-11 15:30:00,36.5,36.52,36.42,36.44,408901.0,33.8719,33.8905,33.7977,33.8162,408901.0
2022-01-11 15:40:00,36.44,36.46,36.36,36.41,573173.0,33.8162,33.8348,33.742,33.7884,573173.0
2022-01-11 15:50:00,36.42,36.5,36.35,36.46,1178401.0,33.7977,33.8719,33.7327,33.8348,1178401.0
2022-01-12 09:30:00,36.52,36.76,36.26,36.46,670762.0,33.8905,34.1132,33.6492,33.8348,670762.0
2022-01-12 09:40:00,36.47,36.64,36.4,36.57,387824.0,33.8441,34.0018,33.7791,33.9369,387824.0
2022-01-12 09:50:00,36.57,36.64,36.4,36.53,295469.0,33.9369,34.0018,33.7791,33.8997,295469.0
2022-01-12 10:00:00,36.53,36.53,36.27,36.45,278368.0,33.8997,33.8997,33.6585,33.8255,278368.0
2022-01-12 10:10:00,36.46,36.59,36.07,36.11,403865.0,33.8348,33.9554,33.4729,33.51,403865.0
2022-01-12 10:20:00,36.12,36.24,35.95,35.99,317730.0,33.5193,33.6306,33.3615,33.3986,317730.0
2022-01-12 10:30:00,36.0,36.38,36.0,36.27,266483.0,33.4079,33.7605,33.4079,33.6585,266483.0
2022-01-12 10:40:00,36.27,36.3,36.09,36.21,340802.0,33.6585,33.6863,33.4914,33.6028,340802.0
2022-01-12 10:50:00,36.21,36.21,36.1,36.17,379439.0,33.6028,33.6028,33.5007,33.5657,379439.0
2022-01-12 11:00:00,36.18,36.24,36.02,36.08,400671.0,33.5749,33.6306,33.4265,33.4821,400671.0
2022-01-12 11:10:00,36.08,36.22,36.02,36.14,297087.0,33.4821,33.6121,33.4265,33.5378,297087.0
2022-01-12 11:20:00,36.15,36.26,36.15,36.21,239832.0,33.5471,33.6492,33.5471,33.6028,239832.0
2022-01-12 11:30:00,36.21,36.32,36.19,36.27,246800.0,33.6028,33.7049,33.5842,33.6585,246800.0
2022-01-12 11:40:00,36.27,36.3,36.19,36.2,125810.0,33.6585,33.6863,33.5842,33.5935,125810.0
2022-01-12 11:50:00,36.2,36.27,36.15,36.18,124285.0,33.5935,33.6585,33.5471,33.5749,124285.0
2022-01-12 12:00:00,36.18,36.26,36.15,36.18,136513.0,33.5749,33.6492,33.5471,33.5749,136513.0
2022-01-12 12:10:00,36.18,36.24,36.15,36.2,100296.0,33.5749,33.6306,33.5471,33.5935,100296.0
2022-01-12 12:20:00,36.2,36.23,36.13,36.15,126025.0,33.5935,33.6213,33.5285,33.5471,126025.0
2022-01-12 12:30:00,36.15,36.16,36.03,36.03,159326.0,33.5471,33.5564,33.4357,33.4357,159326.0
2022-01-12 12:40:00,36.03,36.11,36.02,36.08,125161.0,33.4357,33.51,33.4265,33.4821,125161.0
2022-01-12 12:50:00,36.08,36.14,36.07,36.11,154699.0,33.4821,33.5378,33.4729,33.51,154699.0
2022-01-12 13:00:00,36.11,36.15,36.09,36.13,166899.0,33.51,33.5471,33.4914,33.5285,166899.0
2022-01-12 13:10:00,36.13,36.17,36.1,36.15,125395.0,33.5285,33.5657,33.5007,33.5471,125395.0
2022-01-12 13:20:00,36.16,36.22,36.14,36.2,107741.0,33.5564,33.6121,33.5378,33.5935,107741.0
2022-01-12 13:30:00,36.2,36.21,36.15,36.19,165000.0,33.5935,33.6028,33.5471,33.5842,165000.0
2022-01-12 13:40:00,36.18,36.33,36.18,36.29,222934.0,33.5749,33.7141,33.5749,33.677,222934.0
2022-01-12 13:50:00,36.28,36.29,36.21,36.25,126377.0,33.6677,33.677,33.6028,33.6399,126377.0
2022-01-12 14:00:00,36.25,36.3,36.22,36.28,119699.0,33.6399,33.6863,33.6121,33.6677,119699.0
2022-01-12 14:10:00,36.28,36.31,36.24,36.27,94334.0,33.6677,33.6956,33.6306,33.6585,94334.0
2022-01-12 14:20:00,36.26,36.33,36.25,36.28,118680.0,33.6492,33.7141,33.6399,33.6677,118680.0
2022-01-12 14:30:00,36.28,36.33,36.27,36.31,114011.0,33.6677,33.7141,33.6585,33.6956,114011.0
2022-01-12 14:40:00,36.31,36.37,36.25,36.37,187744.0,33.6956,33.7513,33.6399,33.7513,187744.0
2022-01-12 14:50:00,36.37,36.46,36.37,36.41,188741.0,33.7513,33.8348,33.7513,33.7884,188741.0
2022-01-12 15:00:00,36.41,36.42,36.35,36.35,193369.0,33.7884,33.7977,33.7327,33.7327,193369.0
2022-01-12 15:10:00,36.36,36.42,36.35,36.39,177765.0,33.742,33.7977,33.7327,33.7698,177765.0
2022-01-12 15:20:00,36.39,36.43,36.35,36.4,239530.0,33.7698,33.8069,33.7327,33.7791,239530.0
2022-01-12 15:30:00,36.4,36.4,36.33,36.38,393858.0,33.7791,33.7791,33.7141,33.7605,393858.0
2022-01-12 15:40:00,36.38,36.43,36.35,36.39,345341.0,33.7605,33.8069,33.7327,33.7698,345341.0
2022-01-12 15:50:00,36.39,36.49,36.38,36.46,1598966.0,33.7698,33.8626,33.7605,33.8348,1598966.0
2022-01-13 09:30:00,36.48,36.81,36.39,36.62,508233.0,33.8533,34.1596,33.7698,33.9833,508233.0
2022-01-13 09:40:00,36.63,36.74,36.48,36.73,180358.0,33.9925,34.0946,33.8533,34.0853,180358.0
2022-01-13 09:50:00,36.73,36.97,36.7,36.9,361936.0,34.0853,34.3081,34.0575,34.2431,361936.0
2022-01-13 10:00:00,36.91,37.05,36.85,36.99,610708.0,34.2524,34.3823,34.1967,34.3266,610708.0
2022-01-13 10:10:00,36.99,37.12,36.85,36.91,405310.0,34.3266,34.4473,34.1967,34.2524,405310.0
2022-01-13 10:20:00,36.92,37.02,36.76,36.78,310822.0,34.2617,34.3545,34.1132,34.1317,310822.0
2022-01-13 10:30:00,36.77,36.8,36.61,36.64,228953.0,34.1225,34.1503,33.974,34.0018,228953.0
2022-01-13 10:40:00,36.65,36.81,36.64,36.78,202446.0,34.0111,34.1596,34.0018,34.1317,202446.0
2022-01-13 10:50:00,36.77,36.78,36.65,36.72,170718.0,34.1225,34.1317,34.0111,34.0761,170718.0
2022-01-13 11:00:00,36.72,36.81,36.7,36.77,187329.0,34.0761,34.1596,34.0575,34.1225,187329.0
2022-01-13 11:10:00,36.77,36.9,36.75,36.83,183903.0,34.1225,34.2431,34.1039,34.1781,183903.0
2022-01-13 11:20:00,36.84,37.02,36.83,36.94,334820.0,34.1874,34.3545,34.1781,34.2802,334820.0
2022-01-13 11:30:00,36.94,37.0,36.91,36.98,152459.0,34.2802,34.3359,34.2524,34.3173,152459.0
2022-01-13 11:40:00,36.98,37.04,36.96,37.04,173954.0,34.3173,34.373,34.2988,34.373,173954.0
2022-01-13 11:50:00,37.04,37.12,37.03,37.12,154436.0,34.373,34.4473,34.3637,34.4473,154436.0
2022-01-13 12:00:00,37.11,37.12,36.95,36.98,177619.0,34.438,34.4473,34.2895,34.3173,177619.0
2022-01-13 12:10:00,36.98,36.99,36.75,36.75,178299.0,34.3173,34.3266,34.1039,34.1039,178299.0
2022-01-13 12:20:00,36.76,36.76,36.61,36.68,281822.0,34.1132,34.1132,33.974,34.0389,281822.0
2022-01-13 12:30:00,36.67,36.74,36.61,36.7,161471.0,34.0297,34.0946,33.974,34.0575,161471.0
2022-01-13 12:40:00,36.7,36.71,36.5,36.52,127690.0,34.0575,34.0668,33.8719,33.8905,127690.0
2022-01-13 12:50:00,36.52,36.54,36.42,36.53,144229.0,33.8905,33.909,33.7977,33.8997,144229.0
2022-01-13 13:00:00,36.53,36.54,36.44,36.51,226308.0,33.8997,33.909,33.8162,33.8812,226308.0
2022-01-13 13:10:00,36.5,36.51,36.39,36.45,210984.0,33.8719,33.8812,33.7698,33.8255,210984.0
2022-01-13 13:20:00,36.44,36.54,36.44,36.53,177840.0,33.8162,33.909,33.8162,33.8997,177840.0
2022-01-13 13:30:00,36.53,36.55,36.48,36.5,149823.0,33.8997,33.9183,33.8533,33.8719,149823.0
2022-01-13 13:40:00,36.5,36.52,36.48,36.5,142212.0,33.8719,33.8905,33.8533,33.8719,142212.0
2022-01-13 13:50:00,36.49,36.54,36.48,36.54,293173.0,33.8626,33.909,33.8533,33.909,293173.0
2022-01-13 14:00:00,36.53,36.66,36.5,36.59,195124.0,33.8997,34.0204,33.8719,33.9554,195124.0
2022-01-13 14:10:00,36.59,36.65,36.54,36.55,104528.0,33.9554,34.0111,33.909,33.9183,104528.0
2022-01-13 14:20:00,36.55,36.57,36.49,36.5,126955.0,33.9183,33.9369,33.8626,33.8719,126955.0
2022-01-13 14:30:00,36.5,36.53,36.46,36.47,172311.0,33.8719,33.8997,33.8348,33.8441,172311.0
2022-01-13 14:40:00,36.47,36.49,36.39,36.43,108386.0,33.8441,33.8626,33.7698,33.8069,108386.0
2022-01-13 14:50:00,36.41,36.52,36.4,36.52,172335.0,33.7884,33.8905,33.7791,33.8905,172335.0
2022-01-13 15:00:00,36.52,36.52,36.35,36.36,249830.0,33.8905,33.8905,33.7327,33.742,249830.0
2022-01-13 15:10:00,36.36,36.39,36.25,36.3,364507.0,33.742,33.7698,33.6399,33.6863,364507.0
2022-01-13 15:20:00,36.3,36.33,36.25,36.27,220483.0,33.6863,33.7141,33.6399,33.6585,220483.0
2022-01-13 15:30:00,36.27,36.31,36.2,36.2,293304.0,33.6585,33.6956,33.5935,33.5935,293304.0
2022-01-13 15:40:00,36.21,36.26,36.1,36.12,397515.0,33.6028,33.6492,33.5007,33.5193,397515.0
2022-01-13 15:50:00,36.12,36.18,36.03,36.18,1457086.0,33.5193,33.5749,33.4357,33.5749,1457086.0
2022-01-14 09:30:00,36.23,36.65,36.13,36.54,492746.0,33.6213,34.0111,33.5285,33.909,492746.0
2022-01-14 09:40:00,36.55,36.62,36.32,36.36,365086.0,33.9183,33.9833,33.7049,33.742,365086.0
2022-01-14 09:50:00,36.36,36.77,36.35,36.72,225374.0,33.742,34.1225,33.7327,34.0761,225374.0
2022-01-14 10:00:00,36.72,36.9,36.68,36.85,313088.0,34.0761,34.2431,34.0389,34.1967,313088.0
2022-01-14 10:10:00,36.86,37.21,36.86,37.21,478434.0,34.206,34.5308,34.206,34.5308,478434.0
2022-01-14 10:20:00,37.21,37.22,36.94,37.05,276014.0,34.5308,34.5401,34.2802,34.3823,276014.0
2022-01-14 10:30:00,37.06,37.07,36.9,36.98,268902.0,34.3916,34.4009,34.2431,34.3173,268902.0
2022-01-14 10:40:00,36.99,36.99,36.77,36.79,257092.0,34.3266,34.3266,34.1225,34.141,257092.0
2022-01-14 10:50:00,36.78,36.87,36.77,36.82,148290.0,34.1317,34.2153,34.1225,34.1689,148290.0
2022-01-14 11:00:00,36.83,36.91,36.78,36.9,215601.0,34.1781,34.2524,34.1317,34.2431,215601.0
2022-01-14 11:10:00,36.89,37.04,36.88,37.0,340932.0,34.2338,34.373,34.2245,34.3359,340932.0
2022-01-14 11:20:00,37.01,37.12,36.95,37.12,206548.0,34.3452,34.4473,34.2895,34.4473,206548.0
2022-01-14 11:30:00,37.12,37.14,36.96,36.97,189073.0,34.4473,34.4658,34.2988,34.3081,189073.0
2022-01-14 11:40:00,36.98,37.13,36.95,37.07,185444.0,34.3173,34.4565,34.2895,34.4009,185444.0
2022-01-14 11:50:00,37.07,37.19,37.06,37.12,214314.0,34.4009,34.5122,34.3916,34.4473,214314.0
2022-01-14 12:00:00,37.11,37.14,37.05,37.09,192743.0,34.438,34.4658,34.3823,34.4194,192743.0
2022-01-14 12:10:00,37.09,37.17,37.09,37.16,246928.0,34.4194,34.4937,34.4194,34.4844,246928.0
2022-01-14 12:20:00,37.17,37.21,37.06,37.1,224231.0,34.4937,34.5308,34.3916,34.4287,224231.0
2022-01-14 12:30:00,37.11,37.26,37.09,37.12,584565.0,34.438,34.5772,34.4194,34.4473,584565.0
2022-01-14 12:40:00,37.11,37.14,36.97,37.02,257753.0,34.438,34.4658,34.3081,34.3545,257753.0
2022-01-14 12:50:00,37.01,37.16,37.01,37.16,222786.0,34.3452,34.4844,34.3452,34.4844,222786.0
2022-01-14 13:00:00,37.16,37.26,37.15,37.22,425599.0,34.4844,34.5772,34.4751,34.5401,425599.0
2022-01-14 13:10:00,37.22,37.22,37.09,37.15,323385.0,34.5401,34.5401,34.4194,34.4751,323385.0
2022-01-14 13:20:00,37.15,37.19,37.09,37.1,484290.0,34.4751,34.5122,34.4194,34.4287,484290.0
2022-01-14 13:30:00,37.09,37.18,37.05,37.18,496116.0,34.4194,34.5029,34.3823,34.5029,496116.0
2022-01-14 13:40:00,37.18,37.27,37.16,37.27,352767.0,34.5029,34.5865,34.4844,34.5865,352767.0
2022-01-14 13:50:00,37.27,37.35,37.22,37.34,148095.0,34.5865,34.6607,34.5401,34.6514,148095.0
2022-01-14 14:00:00,37.34,37.38,37.31,37.35,179966.0,34.6514,34.6885,34.6236,34.6607,179966.0
2022-01-14 14:10:00,37.35,37.38,37.29,37.34,425508.0,34.6607,34.6885,34.605,34.6514,425508.0
2022-01-14 14:20:00,37.34,37.38,37.29,37.3,185173.0,34.6514,34.6885,34.605,34.6143,185173.0
2022-01-14 14:30:00,37.29,37.42,37.28,37.41,159357.0,34.605,34.7257,34.5957,34.7164,159357.0
2022-01-14 14:40:00,37.41,37.49,37.37,37.49,187956.0,34.7164,34.7906,34.6793,34.7906,187956.0
2022-01-14 14:50:00,37.49,37.57,37.47,37.54,309442.0,34.7906,34.8649,34.7721,34.837,309442.0
2022-01-14 15:00:00,37.54,37.61,37.51,37.54,280782.0,34.837,34.902,34.8092,34.837,280782.0
2022-01-14 15:10:00,37.54,37.59,37.51,37.58,226769.0,34.837,34.8834,34.8092,34.8741,226769.0
2022-01-14 15:20:00,37.57,37.63,37.55,37.58,231812.0,34.8649,34.9205,34.8463,34.8741,231812.0
2022-01-14 15:30:00,37.58,37.75,37.53,37.73,527464.0,34.8741,35.0319,34.8277,35.0133,527464.0
2022-01-14 15:40:00,37.74,37.84,37.73,37.82,649821.0,35.0226,35.1154,35.0133,35.0969,649821.0
2022-01-14 15:50:00,37.82,37.9,37.75,37.8,1618875.0,35.0969,35.1711,35.0319,35.0783,1618875.0
2022-01-18 09:30:00,38.11,38.3,37.88,38.01,1162374.0,35.366,35.5423,35.1525,35.2732,1162374.0
2022-01-18 09:40:00,37.99,38.4,37.97,38.4,707458.0,35.2546,35.6351,35.2361,35.6351,707458.0
2022-01-18 09:50:00,38.4,38.53,38.28,38.45,594125.0,35.6351,35.7557,35.5237,35.6815,594125.0
2022-01-18 10:00:00,38.45,38.5,38.17,38.28,763271.0,35.6815,35.7279,35.4217,35.5237,763271.0
2022-01-18 10:10:00,38.27,38.43,38.21,38.24,622082.0,35.5145,35.6629,35.4588,35.4866,622082.0
2022-01-18 10:20:00,38.25,38.25,37.9,38.11,852060.0,35.4959,35.4959,35.1711,35.366,852060.0
2022-01-18 10:30:00,38.12,38.14,37.77,37.79,628331.0,35.3753,35.3938,35.0505,35.069,628331.0
2022-01-18 10:40:00,37.8,38.01,37.78,37.99,614975.0,35.0783,35.2732,35.0597,35.2546,614975.0
2022-01-18 10:50:00,37.99,38.0,37.72,37.8,679251.0,35.2546,35.2639,35.0041,35.0783,679251.0
2022-01-18 11:00:00,37.8,37.8,37.59,37.69,430592.0,35.0783,35.0783,34.8834,34.9762,430592.0
2022-01-18 11:10:00,37.69,37.73,37.6,37.65,305703.0,34.9762,35.0133,34.8927,34.9391,305703.0
2022-01-18 11:20:00,37.65,37.65,37.47,37.52,256625.0,34.9391,34.9391,34.7721,34.8185,256625.0
2022-01-18 11:30:00,37.51,37.58,37.32,37.56,268706.0,34.8092,34.8741,34.6329,34.8556,268706.0
2022-01-18 11:40:00,37.57,37.79,37.54,37.76,243649.0,34.8649,35.069,34.837,35.0412,243649.0
2022-01-18 11:50:00,37.76,37.8,37.64,37.65,193096.0,35.0412,35.0783,34.9298,34.9391,193096.0
2022-01-18 12:00:00,37.64,37.66,37.48,37.55,197602.0,34.9298,34.9484,34.7813,34.8463,197602.0
2022-01-18 12:10:00,37.55,37.56,37.48,37.51,222580.0,34.8463,34.8556,34.7813,34.8092,222580.0
2022-01-18 12:20:00,37.52,37.53,37.36,37.44,258426.0,34.8185,34.8277,34.67,34.7442,258426.0
2022-01-18 12:30:00,37.42,37.44,37.25,37.26,433112.0,34.7257,34.7442,34.5679,34.5772,433112.0
2022-01-18 12:40:00,37.27,37.28,37.02,37.03,261845.0,34.5865,34.5957,34.3545,34.3637,261845.0
2022-01-18 12:50:00,37.03,37.14,37.02,37.14,250149.0,34.3637,34.4658,34.3545,34.4658,250149.0
2022-01-18 13:00:00,37.13,37.17,36.99,37.05,181637.0,34.4565,34.4937,34.3266,34.3823,181637.0
2022-01-18 13:10:00,37.05,37.27,37.0,37.24,274263.0,34.3823,34.5865,34.3359,34.5586,274263.0
2022-01-18 13:20:00,37.24,37.25,37.09,37.24,206529.0,34.5586,34.5679,34.4194,34.5586,206529.0
2022-01-18 13:30:00,37.23,37.33,37.2,37.29,248880.0,34.5493,34.6421,34.5215,34.605,248880.0
2022-01-18 13:40:00,37.29,37.4,37.25,37.3,212597.0,34.605,34.7071,34.5679,34.6143,212597.0
2022-01-18 13:50:00,37.31,37.38,37.26,37.38,134553.0,34.6236,34.6885,34.5772,34.6885,134553.0
2022-01-18 14:00:00,37.37,37.52,37.36,37.48,140983.0,34.6793,34.8185,34.67,34.7813,140983.0
2022-01-18 14:10:00,37.48,37.52,37.43,37.51,127870.0,34.7813,34.8185,34.7349,34.8092,127870.0
2022-01-18 14:20:00,37.51,37.6,37.5,37.59,151850.0,34.8092,34.8927,34.7999,34.8834,151850.0
2022-01-18 14:30:00,37.59,37.8,37.58,37.77,209639.0,34.8834,35.0783,34.8741,35.0505,209639.0
2022-01-18 14:40:00,37.77,37.81,37.72,37.77,159180.0,35.0505,35.0876,35.0041,35.0505,159180.0
2022-01-18 14:50:00,37.77,37.83,37.71,37.73,116578.0,35.0505,35.1061,34.9948,35.0133,116578.0
2022-01-18 15:00:00,37.73,37.73,37.64,37.68,156305.0,35.0133,35.0133,34.9298,34.9669,156305.0
2022-01-18 15:10:00,37.67,37.7,37.56,37.6,134138.0,34.9577,34.9855,34.8556,34.8927,134138.0
2022-01-18 15:20:00,37.59,37.69,37.5,37.59,222951.0,34.8834,34.9762,34.7999,34.8834,222951.0
2022-01-18 15:30:00,37.59,37.59,37.42,37.45,320391.0,34.8834,34.8834,34.7257,34.7535,320391.0
2022-01-18 15:40:00,37.45,37.55,37.4,37.5,346657.0,34.7535,34.8463,34.7071,34.7999,346657.0
2022-01-18 15:50:00,37.5,37.58,37.42,37.57,1065842.0,34.7999,34.8741,34.7257,34.8649,1065842.0
2022-01-19 09:30:00,37.83,37.99,37.56,37.56,446980.0,35.1061,35.2546,34.8556,34.8556,446980.0
2022-01-19 09:40:00,37.59,37.6,37.3,37.38,242308.0,34.8834,34.8927,34.6143,34.6885,242308.0
2022-01-19 09:50:00,37.37,37.64,37.33,37.49,225257.0,34.6793,34.9298,34.6421,34.7906,225257.0
2022-01-19 10:00:00,37.5,37.54,37.19,37.24,227334.0,34.7999,34.837,34.5122,34.5586,227334.0
2022-01-19 10:10:00,37.24,37.35,37.09,37.13,213923.0,34.5586,34.6607,34.4194,34.4565,213923.0
2022-01-19 10:20:00,37.13,37.18,36.85,36.89,342215.0,34.4565,34.5029,34.1967,34.2338,342215.0
2022-01-19 10:30:00,36.89,36.93,36.62,36.81,488505.0,34.2338,34.2709,33.9833,34.1596,488505.0
2022-01-19 10:40:00,36.8,36.95,36.7,36.85,296605.0,34.1503,34.2895,34.0575,34.1967,296605.0
2022-01-19 10:50:00,36.85,37.06,36.84,37.01,412950.0,34.1967,34.3916,34.1874,34.3452,412950.0
2022-01-19 11:00:00,37.01,37.15,36.94,36.99,350195.0,34.3452,34.4751,34.2802,34.3266,350195.0
2022-01-19 11:10:00,36.98,37.12,36.95,36.95,242855.0,34.3173,34.4473,34.2895,34.2895,242855.0
2022-01-19 11:20:00,36.95,37.01,36.84,37.0,441164.0,34.2895,34.3452,34.1874,34.3359,441164.0
2022-01-19 11:30:00,37.0,37.13,36.89,36.96,355096.0,34.3359,34.4565,34.2338,34.2988,355096.0
2022-01-19 11:40:00,36.97,37.07,36.85,37.04,316054.0,34.3081,34.4009,34.1967,34.373,316054.0
2022-01-19 11:50:00,37.05,37.2,37.04,37.09,281318.0,34.3823,34.5215,34.373,34.4194,281318.0
2022-01-19 12:00:00,37.09,37.13,37.04,37.08,125494.0,34.4194,34.4565,34.373,34.4101,125494.0
2022-01-19 12:10:00,37.09,37.2,37.08,37.16,156748.0,34.4194,34.5215,34.4101,34.4844,156748.0
2022-01-19 12:20:00,37.16,37.29,37.09,37.27,159992.0,34.4844,34.605,34.4194,34.5865,159992.0
2022-01-19 12:30:00,37.27,37.28,37.16,37.18,135974.0,34.5865,34.5957,34.4844,34.5029,135974.0
2022-01-19 12:40:00,37.18,37.27,37.09,37.26,116097.0,34.5029,34.5865,34.4194,34.5772,116097.0
2022-01-19 12:50:00,37.27,37.33,37.2,37.26,112290.0,34.5865,34.6421,34.5215,34.5772,112290.0
2022-01-19 13:00:00,37.27,37.27,37.16,37.2,104652.0,34.5865,34.5865,34.4844,34.5215,104652.0
2022-01-19 13:10:00,37.2,37.24,37.16,37.16,106845.0,34.5215,34.5586,34.4844,34.4844,106845.0
2022-01-19 13:20:00,37.16,37.19,37.09,37.15,100109.0,34.4844,34.5122,34.4194,34.4751,100109.0
2022-01-19 13:30:00,37.15,37.32,37.12,37.25,127178.0,34.4751,34.6329,34.4473,34.5679,127178.0
2022-01-19 13:40:00,37.25,37.26,37.17,37.2,102569.0,34.5679,34.5772,34.4937,34.5215,102569.0
2022-01-19 13:50:00,37.21,37.29,37.18,37.24,104715.0,34.5308,34.605,34.5029,34.5586,104715.0
2022-01-19 14:00:00,37.23,37.26,37.16,37.21,111193.0,34.5493,34.5772,34.4844,34.5308,111193.0
2022-01-19 14:10:00,37.22,37.22,37.15,37.17,72516.0,34.5401,34.5401,34.4751,34.4937,72516.0
2022-01-19 14:20:00,37.18,37.2,37.11,37.12,86205.0,34.5029,34.5215,34.438,34.4473,86205.0
2022-01-19 14:30:00,37.12,37.15,37.07,37.13,109798.0,34.4473,34.4751,34.4009,34.4565,109798.0
2022-01-19 14:40:00,37.13,37.2,37.1,37.14,109692.0,34.4565,34.5215,34.4287,34.4658,109692.0
2022-01-19 14:50:00,37.15,37.31,37.14,37.29,98965.0,34.4751,34.6236,34.4658,34.605,98965.0
2022-01-19 15:00:00,37.28,37.35,37.23,37.33,140051.0,34.5957,34.6607,34.5493,34.6421,140051.0
2022-01-19 15:10:00,37.33,37.42,37.28,37.38,154853.0,34.6421,34.7257,34.5957,34.6885,154853.0
2022-01-19 15:20:00,37.39,37.41,37.3,37.32,163148.0,34.6978,34.7164,34.6143,34.6329,163148.0
2022-01-19 15:30:00,37.32,37.33,37.19,37.21,257993.0,34.6329,34.6421,34.5122,34.5308,257993.0
2022-01-19 15:40:00,37.2,37.24,37.17,37.2,273208.0,34.5215,34.5586,34.4937,34.5215,273208.0
2022-01-19 15:50:00,37.19,37.2,37.08,37.13,641245.0,34.5122,34.5215,34.4101,34.4565,641245.0
2022-01-20 09:30:00,36.64,37.34,36.64,37.26,601010.0,34.0018,34.6514,34.0018,34.5772,601010.0
2022-01-20 09:40:00,37.25,37.46,37.2,37.37,249289.0,34.5679,34.7628,34.5215,34.6793,249289.0
2022-01-20 09:50:00,37.35,37.66,37.33,37.62,257141.0,34.6607,34.9484,34.6421,34.9113,257141.0
2022-01-20 10:00:00,37.63,37.68,37.47,37.52,300651.0,34.9205,34.9669,34.7721,34.8185,300651.0
2022-01-20 10:10:00,37.53,37.68,37.34,37.61,288915.0,34.8277,34.9669,34.6514,34.902,288915.0
2022-01-20 10:20:00,37.61,37.76,37.6,37.76,272588.0,34.902,35.0412,34.8927,35.0412,272588.0
2022-01-20 10:30:00,37.76,37.99,37.76,37.98,394673.0,35.0412,35.2546,35.0412,35.2453,394673.0
2022-01-20 10:40:00,37.98,38.06,37.95,38.02,548442.0,35.2453,35.3196,35.2175,35.2825,548442.0
2022-01-20 10:50:00,38.02,38.04,37.98,38.01,278266.0,35.2825,35.301,35.2453,35.2732,278266.0
2022-01-20 11:00:00,38.0,38.05,37.95,37.98,328154.0,35.2639,35.3103,35.2175,35.2453,328154.0
2022-01-20 11:10:00,37.98,38.01,37.93,38.01,278936.0,35.2453,35.2732,35.1989,35.2732,278936.0
2022-01-20 11:20:00,38.01,38.12,37.96,38.12,388671.0,35.2732,35.3753,35.2268,35.3753,388671.0
2022-01-20 11:30:00,38.12,38.19,38.02,38.19,252624.0,35.3753,35.4402,35.2825,35.4402,252624.0
2022-01-20 11:40:00,38.19,38.21,38.08,38.16,326700.0,35.4402,35.4588,35.3381,35.4124,326700.0
2022-01-20 11:50:00,38.17,38.23,38.14,38.16,138991.0,35.4217,35.4773,35.3938,35.4124,138991.0
2022-01-20 12:00:00,38.17,38.2,38.09,38.15,238359.0,35.4217,35.4495,35.3474,35.4031,238359.0
2022-01-20 12:10:00,38.15,38.19,38.02,38.03,230607.0,35.4031,35.4402,35.2825,35.2917,230607.0
2022-01-20 12:20:00,38.04,38.12,38.03,38.1,118368.0,35.301,35.3753,35.2917,35.3567,118368.0
2022-01-20 12:30:00,38.1,38.2,38.09,38.18,114646.0,35.3567,35.4495,35.3474,35.4309,114646.0
2022-01-20 12:40:00,38.18,38.24,38.17,38.21,142069.0,35.4309,35.4866,35.4217,35.4588,142069.0
2022-01-20 12:50:00,38.22,38.33,38.19,38.3,196629.0,35.4681,35.5701,35.4402,35.5423,196629.0
2022-01-20 13:00:00,38.3,38.31,38.24,38.26,194777.0,35.5423,35.5516,35.4866,35.5052,194777.0
2022-01-20 13:10:00,38.27,38.28,38.14,38.21,179485.0,35.5145,35.5237,35.3938,35.4588,179485.0
2022-01-20 13:20:00,38.2,38.28,38.19,38.26,222841.0,35.4495,35.5237,35.4402,35.5052,222841.0
2022-01-20 13:30:00,38.26,38.28,38.17,38.18,255902.0,35.5052,35.5237,35.4217,35.4309,255902.0
2022-01-20 13:40:00,38.18,38.21,38.11,38.19,147230.0,35.4309,35.4588,35.366,35.4402,147230.0
2022-01-20 13:50:00,38.18,38.26,38.14,38.15,157662.0,35.4309,35.5052,35.3938,35.4031,157662.0
2022-01-20 14:00:00,38.14,38.28,38.12,38.13,261941.0,35.3938,35.5237,35.3753,35.3845,261941.0
2022-01-20 14:10:00,38.13,38.18,37.94,37.94,316512.0,35.3845,35.4309,35.2082,35.2082,316512.0
2022-01-20 14:20:00,37.95,37.96,37.81,37.82,198198.0,35.2175,35.2268,35.0876,35.0969,198198.0
2022-01-20 14:30:00,37.82,37.82,37.67,37.76,233600.0,35.0969,35.0969,34.9577,35.0412,233600.0
2022-01-20 14:40:00,37.75,37.79,37.7,37.76,211460.0,35.0319,35.069,34.9855,35.0412,211460.0
2022-01-20 14:50:00,37.76,37.8,37.69,37.75,138064.0,35.0412,35.0783,34.9762,35.0319,138064.0
2022-01-20 15:00:00,37.74,37.83,37.62,37.73,237008.0,35.0226,35.1061,34.9113,35.0133,237008.0
2022-01-20 15:10:00,37.73,37.79,37.65,37.7,211983.0,35.0133,35.069,34.9391,34.9855,211983.0
2022-01-20 15:20:00,37.7,37.71,37.45,37.52,315753.0,34.9855,34.9948,34.7535,34.8185,315753.0
2022-01-20 15:30:00,37.52,37.52,37.22,37.29,355242.0,34.8185,34.8185,34.5401,34.605,355242.0
2022-01-20 15:40:00,37.29,37.3,37.14,37.16,741374.0,34.605,34.6143,34.4658,34.4844,741374.0
2022-01-20 15:50:00,37.16,37.19,36.93,37.06,1227212.0,34.4844,34.5122,34.2709,34.3916,1227212.0
2022-01-21 09:30:00,37.56,37.6,36.28,36.91,1171075.0,34.8556,34.8927,33.6677,34.2524,1171075.0
2022-01-21 09:40:00,36.92,37.26,36.62,37.0,624318.0,34.2617,34.5772,33.9833,34.3359,624318.0
2022-01-21 09:50:00,37.0,37.24,36.4,36.54,647154.0,34.3359,34.5586,33.7791,33.909,647154.0
2022-01-21 10:00:00,36.55,36.75,36.12,36.21,407705.0,33.9183,34.1039,33.5193,33.6028,407705.0
2022-01-21 10:10:00,36.2,36.21,35.88,35.99,505359.0,33.5935,33.6028,33.2965,33.3986,505359.0
2022-01-21 10:20:00,35.98,36.16,35.68,35.98,433442.0,33.3893,33.5564,33.1109,33.3893,433442.0
2022-01-21 10:30:00,35.99,36.52,35.9,36.33,325152.0,33.3986,33.8905,33.3151,33.7141,325152.0
2022-01-21 10:40:00,36.32,36.71,36.29,36.65,347250.0,33.7049,34.0668,33.677,34.0111,347250.0
2022-01-21 10:50:00,36.66,36.86,36.57,36.75,351100.0,34.0204,34.206,33.9369,34.1039,351100.0
2022-01-21 11:00:00,36.76,36.89,36.65,36.84,249509.0,34.1132,34.2338,34.0111,34.1874,249509.0
2022-01-21 11:10:00,36.83,36.84,36.62,36.8,207017.0,34.1781,34.1874,33.9833,34.1503,207017.0
2022-01-21 11:20:00,36.78,37.04,36.75,36.88,214735.0,34.1317,34.373,34.1039,34.2245,214735.0
2022-01-21 11:30:00,36.88,37.01,36.53,36.55,215836.0,34.2245,34.3452,33.8997,33.9183,215836.0
2022-01-21 11:40:00,36.55,36.57,36.26,36.52,283669.0,33.9183,33.9369,33.6492,33.8905,283669.0
2022-01-21 11:50:00,36.53,36.55,36.33,36.44,204219.0,33.8997,33.9183,33.7141,33.8162,204219.0
2022-01-21 12:00:00,36.43,36.46,36.17,36.31,179758.0,33.8069,33.8348,33.5657,33.6956,179758.0
2022-01-21 12:10:00,36.31,36.44,36.26,36.34,129537.0,33.6956,33.8162,33.6492,33.7234,129537.0
2022-01-21 12:20:00,36.34,36.52,36.28,36.49,138705.0,33.7234,33.8905,33.6677,33.8626,138705.0
2022-01-21 12:30:00,36.48,36.52,36.3,36.5,174536.0,33.8533,33.8905,33.6863,33.8719,174536.0
2022-01-21 12:40:00,36.5,36.59,36.42,36.43,133935.0,33.8719,33.9554,33.7977,33.8069,133935.0
2022-01-21 12:50:00,36.44,36.52,36.41,36.44,157389.0,33.8162,33.8905,33.7884,33.8162,157389.0
2022-01-21 13:00:00,36.45,36.53,36.39,36.46,136835.0,33.8255,33.8997,33.7698,33.8348,136835.0
2022-01-21 13:10:00,36.47,36.66,36.45,36.48,147511.0,33.8441,34.0204,33.8255,33.8533,147511.0
2022-01-21 13:20:00,36.48,36.48,36.36,36.48,132079.0,33.8533,33.8533,33.742,33.8533,132079.0
2022-01-21 13:30:00,36.48,36.59,36.47,36.55,174417.0,33.8533,33.9554,33.8441,33.9183,174417.0
2022-01-21 13:40:00,36.56,36.59,36.41,36.48,136338.0,33.9276,33.9554,33.7884,33.8533,136338.0
2022-01-21 13:50:00,36.48,36.56,36.41,36.46,113868.0,33.8533,33.9276,33.7884,33.8348,113868.0
2022-01-21 14:00:00,36.47,36.49,36.33,36.39,173471.0,33.8441,33.8626,33.7141,33.7698,173471.0
2022-01-21 14:10:00,36.4,36.46,36.39,36.41,135921.0,33.7791,33.8348,33.7698,33.7884,135921.0
2022-01-21 14:20:00,36.41,36.48,36.35,36.38,142330.0,33.7884,33.8533,33.7327,33.7605,142330.0
2022-01-21 14:30:00,36.37,36.55,36.33,36.52,249211.0,33.7513,33.9183,33.7141,33.8905,249211.0
2022-01-21 14:40:00,36.51,36.55,36.35,36.38,118709.0,33.8812,33.9183,33.7327,33.7605,118709.0
2022-01-21 14:50:00,36.38,36.39,36.26,36.27,138834.0,33.7605,33.7698,33.6492,33.6585,138834.0
2022-01-21 15:00:00,36.27,36.31,36.11,36.15,199609.0,33.6585,33.6956,33.51,33.5471,199609.0
2022-01-21 15:10:00,36.15,36.22,36.04,36.15,385931.0,33.5471,33.6121,33.445,33.5471,385931.0
2022-01-21 15:20:00,36.15,36.24,36.05,36.05,376054.0,33.5471,33.6306,33.4543,33.4543,376054.0
2022-01-21 15:30:00,36.05,36.32,36.04,36.28,426418.0,33.4543,33.7049,33.445,33.6677,426418.0
2022-01-21 15:40:00,36.29,36.42,36.26,36.3,449252.0,33.677,33.7977,33.6492,33.6863,449252.0
2022-01-21 15:50:00,36.3,36.45,36.23,36.35,1737396.0,33.6863,33.8255,33.6213,33.7327,1737396.0
2022-01-24 09:30:00,35.29,35.95,35.04,35.94,874528.0,32.749,33.3615,32.517,33.3522,874528.0
2022-01-24 09:40:00,35.95,36.06,35.36,35.39,418608.0,33.3615,33.4636,32.814,32.8418,418608.0
2022-01-24 09:50:00,35.38,35.41,35.0,35.18,530040.0,32.8325,32.8604,32.4799,32.6469,530040.0
2022-01-24 10:00:00,35.16,35.33,34.72,34.77,554059.0,32.6284,32.7861,32.2201,32.2665,554059.0
2022-01-24 10:10:00,34.76,34.97,34.69,34.69,307542.0,32.2572,32.4521,32.1922,32.1922,307542.0
2022-01-24 10:20:00,34.69,35.25,34.68,35.01,521554.0,32.1922,32.7119,32.1829,32.4892,521554.0
2022-01-24 10:30:00,35.01,35.59,34.99,35.57,274276.0,32.4892,33.0274,32.4706,33.0089,274276.0
2022-01-24 10:40:00,35.57,35.76,35.47,35.62,292155.0,33.0089,33.1852,32.9161,33.0553,292155.0
2022-01-24 10:50:00,35.62,35.78,35.39,35.43,302299.0,33.0553,33.2037,32.8418,32.8789,302299.0
2022-01-24 11:00:00,35.43,35.63,35.38,35.45,210453.0,32.8789,33.0645,32.8325,32.8975,210453.0
2022-01-24 11:10:00,35.45,35.49,35.3,35.35,201801.0,32.8975,32.9346,32.7583,32.8047,201801.0
2022-01-24 11:20:00,35.34,35.58,35.3,35.58,235144.0,32.7954,33.0181,32.7583,33.0181,235144.0
2022-01-24 11:30:00,35.57,35.68,35.42,35.48,242227.0,33.0089,33.1109,32.8697,32.9253,242227.0
2022-01-24 11:40:00,35.48,35.5,35.18,35.2,264088.0,32.9253,32.9439,32.6469,32.6655,264088.0
2022-01-24 11:50:00,35.2,35.52,35.19,35.51,276782.0,32.6655,32.9625,32.6562,32.9532,276782.0
2022-01-24 12:00:00,35.51,35.56,35.37,35.41,188621.0,32.9532,32.9996,32.8233,32.8604,188621.0
2022-01-24 12:10:00,35.41,35.44,35.18,35.25,192238.0,32.8604,32.8882,32.6469,32.7119,192238.0
2022-01-24 12:20:00,35.23,35.38,35.13,35.27,290650.0,32.6933,32.8325,32.6005,32.7305,290650.0
2022-01-24 12:30:00,35.25,35.32,35.08,35.17,213744.0,32.7119,32.7769,32.5541,32.6377,213744.0
2022-01-24 12:40:00,35.16,35.33,35.06,35.3,296624.0,32.6284,32.7861,32.5356,32.7583,296624.0
2022-01-24 12:50:00,35.3,35.61,35.23,35.52,187847.0,32.7583,33.046,32.6933,32.9625,187847.0
2022-01-24 13:00:00,35.52,35.68,35.43,35.6,202508.0,32.9625,33.1109,32.8789,33.0367,202508.0
2022-01-24 13:10:00,35.6,35.76,35.59,35.75,203455.0,33.0367,33.1852,33.0274,33.1759,203455.0
2022-01-24 13:20:00,35.74,35.75,35.42,35.44,209062.0,33.1666,33.1759,32.8697,32.8882,209062.0
2022-01-24 13:30:00,35.43,35.73,35.41,35.72,220095.0,32.8789,33.1573,32.8604,33.1481,220095.0
2022-01-24 13:40:00,35.72,35.85,35.62,35.8,179357.0,33.1481,33.2687,33.0553,33.2223,179357.0
2022-01-24 13:50:00,35.81,36.01,35.77,36.0,333551.0,33.2316,33.4172,33.1945,33.4079,333551.0
2022-01-24 14:00:00,36.0,36.23,35.98,36.15,707306.0,33.4079,33.6213,33.3893,33.5471,707306.0
2022-01-24 14:10:00,36.15,36.21,35.81,35.86,195915.0,33.5471,33.6028,33.2316,33.278,195915.0
2022-01-24 14:20:00,35.87,35.99,35.79,35.93,235174.0,33.2873,33.3986,33.213,33.3429,235174.0
2022-01-24 14:30:00,35.93,36.05,35.77,35.86,230294.0,33.3429,33.4543,33.1945,33.278,230294.0
2022-01-24 14:40:00,35.86,35.98,35.77,35.96,216010.0,33.278,33.3893,33.1945,33.3708,216010.0
2022-01-24 14:50:00,35.97,36.11,35.93,36.1,243003.0,33.3801,33.51,33.3429,33.5007,243003.0
2022-01-24 15:00:00,36.1,36.19,36.01,36.08,403747.0,33.5007,33.5842,33.4172,33.4821,403747.0
2022-01-24 15:10:00,36.07,36.33,36.07,36.15,448441.0,33.4729,33.7141,33.4729,33.5471,448441.0
2022-01-24 15:20:00,36.16,36.35,36.15,36.25,323230.0,33.5564,33.7327,33.5471,33.6399,323230.0
2022-01-24 15:30:00,36.24,36.47,36.19,36.43,638230.0,33.6306,33.8441,33.5842,33.8069,638230.0
2022-01-24 15:40:00,36.44,36.49,36.32,36.48,662372.0,33.8162,33.8626,33.7049,33.8533,662372.0
2022-01-24 15:50:00,36.48,36.68,36.46,36.6,1709979.0,33.8533,34.0389,33.8348,33.9647,1709979.0
2022-01-25 09:30:00,36.43,36.63,36.14,36.43,730285.0,33.8069,33.9925,33.5378,33.8069,730285.0
2022-01-25 09:40:00,36.4,36.5,35.88,35.94,291136.0,33.7791,33.8719,33.2965,33.3522,291136.0
2022-01-25 09:50:00,35.94,36.08,35.83,35.99,311189.0,33.3522,33.4821,33.2501,33.3986,311189.0
2022-01-25 10:00:00,35.99,36.04,35.79,35.94,475964.0,33.3986,33.445,33.213,33.3522,475964.0
2022-01-25 10:10:00,35.92,36.24,35.75,36.18,424116.0,33.3337,33.6306,33.1759,33.5749,424116.0
2022-01-25 10:20:00,36.17,36.64,36.12,36.64,298669.0,33.5657,34.0018,33.5193,34.0018,298669.0
2022-01-25 10:30:00,36.64,36.88,36.55,36.88,443195.0,34.0018,34.2245,33.9183,34.2245,443195.0
2022-01-25 10:40:00,36.87,37.35,36.86,37.34,569391.0,34.2153,34.6607,34.206,34.6514,569391.0
2022-01-25 10:50:00,37.34,37.44,37.08,37.11,477364.0,34.6514,34.7442,34.4101,34.438,477364.0
2022-01-25 11:00:00,37.09,37.45,37.03,37.29,544484.0,34.4194,34.7535,34.3637,34.605,544484.0
2022-01-25 11:10:00,37.3,37.65,37.26,37.64,388567.0,34.6143,34.9391,34.5772,34.9298,388567.0
2022-01-25 11:20:00,37.63,37.9,37.62,37.72,613945.0,34.9205,35.1711,34.9113,35.0041,613945.0
2022-01-25 11:30:00,37.71,37.72,37.41,37.5,311575.0,34.9948,35.0041,34.7164,34.7999,311575.0
2022-01-25 11:40:00,37.51,37.8,37.46,37.72,316733.0,34.8092,35.0783,34.7628,35.0041,316733.0
2022-01-25 11:50:00,37.71,37.82,37.59,37.63,278873.0,34.9948,35.0969,34.8834,34.9205,278873.0
2022-01-25 12:00:00,37.63,37.87,37.59,37.84,325971.0,34.9205,35.1433,34.8834,35.1154,325971.0
2022-01-25 12:10:00,37.85,38.1,37.73,37.84,505104.0,35.1247,35.3567,35.0133,35.1154,505104.0
2022-01-25 12:20:00,37.85,38.17,37.82,37.98,398231.0,35.1247,35.4217,35.0969,35.2453,398231.0
2022-01-25 12:30:00,37.98,37.98,37.75,37.79,365671.0,35.2453,35.2453,35.0319,35.069,365671.0
2022-01-25 12:40:00,37.79,37.84,37.63,37.66,285909.0,35.069,35.1154,34.9205,34.9484,285909.0
2022-01-25 12:50:00,37.66,37.86,37.6,37.86,534717.0,34.9484,35.134,34.8927,35.134,534717.0
2022-01-25 13:00:00,37.86,37.87,37.6,37.7,318099.0,35.134,35.1433,34.8927,34.9855,318099.0
2022-01-25 13:10:00,37.7,37.95,37.67,37.9,335322.0,34.9855,35.2175,34.9577,35.1711,335322.0
2022-01-25 13:20:00,37.9,38.0,37.8,38.0,346380.0,35.1711,35.2639,35.0783,35.2639,346380.0
2022-01-25 13:30:00,38.0,38.16,37.95,38.15,463088.0,35.2639,35.4124,35.2175,35.4031,463088.0
2022-01-25 13:40:00,38.16,38.25,38.06,38.2,470456.0,35.4124,35.4959,35.3196,35.4495,470456.0
2022-01-25 13:50:00,38.2,38.37,38.15,38.37,529396.0,35.4495,35.6073,35.4031,35.6073,529396.0
2022-01-25 14:00:00,38.37,38.38,38.18,38.27,540091.0,35.6073,35.6165,35.4309,35.5145,540091.0
2022-01-25 14:10:00,38.27,38.56,38.24,38.55,699085.0,35.5145,35.7836,35.4866,35.7743,699085.0
2022-01-25 14:20:00,38.55,38.69,38.52,38.67,570564.0,35.7743,35.9042,35.7465,35.8857,570564.0
2022-01-25 14:30:00,38.67,38.69,38.48,38.54,376135.0,35.8857,35.9042,35.7093,35.765,376135.0
2022-01-25 14:40:00,38.54,38.79,38.5,38.75,362953.0,35.765,35.997,35.7279,35.9599,362953.0
2022-01-25 14:50:00,38.76,38.81,38.66,38.76,406192.0,35.9692,36.0156,35.8764,35.9692,406192.0
2022-01-25 15:00:00,38.76,38.79,38.6,38.66,428297.0,35.9692,35.997,35.8207,35.8764,428297.0
2022-01-25 15:10:00,38.66,39.0,38.62,39.0,467359.0,35.8764,36.1919,35.8393,36.1919,467359.0
2022-01-25 15:20:00,39.0,39.0,38.65,38.71,768947.0,36.1919,36.1919,35.8671,35.9228,768947.0
2022-01-25 15:30:00,38.7,38.78,38.59,38.73,624927.0,35.9135,35.9877,35.8114,35.9413,624927.0
2022-01-25 15:40:00,38.73,38.91,38.65,38.72,880943.0,35.9413,36.1084,35.8671,35.9321,880943.0
2022-01-25 15:50:00,38.72,38.8,38.61,38.79,1622066.0,35.9321,36.0063,35.83,35.997,1622066.0
2022-01-26 09:30:00,39.06,39.12,38.42,38.67,1022672.0,36.2476,36.3033,35.6537,35.8857,1022672.0
2022-01-26 09:40:00,38.68,39.35,38.66,39.22,536242.0,35.8949,36.5167,35.8764,36.3961,536242.0
2022-01-26 09:50:00,39.21,39.4,39.18,39.36,331128.0,36.3868,36.5631,36.3589,36.526,331128.0
2022-01-26 10:00:00,39.37,39.4,39.12,39.19,332427.0,36.5353,36.5631,36.3033,36.3682,332427.0
2022-01-26 10:10:00,39.18,39.23,38.9,39.23,382398.0,36.3589,36.4053,36.0991,36.4053,382398.0
2022-01-26 10:20:00,39.22,39.31,38.82,38.91,355004.0,36.3961,36.4796,36.0249,36.1084,355004.0
2022-01-26 10:30:00,38.88,38.91,38.65,38.71,392709.0,36.0805,36.1084,35.8671,35.9228,392709.0
2022-01-26 10:40:00,38.72,38.82,38.58,38.72,240532.0,35.9321,36.0249,35.8021,35.9321,240532.0
2022-01-26 10:50:00,38.72,38.91,38.63,38.76,349014.0,35.9321,36.1084,35.8485,35.9692,349014.0
2022-01-26 11:00:00,38.76,39.0,38.67,38.95,238337.0,35.9692,36.1919,35.8857,36.1455,238337.0
2022-01-26 11:10:00,38.94,39.08,38.89,38.99,244682.0,36.1362,36.2661,36.0898,36.1826,244682.0
2022-01-26 11:20:00,38.98,39.16,38.92,39.13,303363.0,36.1733,36.3404,36.1177,36.3125,303363.0
2022-01-26 11:30:00,39.12,39.27,39.0,39.13,596577.0,36.3033,36.4425,36.1919,36.3125,596577.0
2022-01-26 11:40:00,39.14,39.32,39.11,39.21,361517.0,36.3218,36.4889,36.294,36.3868,361517.0
2022-01-26 11:50:00,39.21,39.38,39.1,39.36,217303.0,36.3868,36.5445,36.2847,36.526,217303.0
2022-01-26 12:00:00,39.37,39.45,39.29,39.36,439553.0,36.5353,36.6095,36.461,36.526,439553.0
2022-01-26 12:10:00,39.35,39.49,39.31,39.46,328314.0,36.5167,36.6466,36.4796,36.6188,328314.0
2022-01-26 12:20:00,39.45,39.63,39.45,39.58,757762.0,36.6095,36.7765,36.6095,36.7301,757762.0
2022-01-26 12:30:00,39.59,39.72,39.51,39.66,621405.0,36.7394,36.8601,36.6652,36.8044,621405.0
2022-01-26 12:40:00,39.66,39.8,39.66,39.75,528978.0,36.8044,36.9343,36.8044,36.8879,528978.0
2022-01-26 12:50:00,39.76,39.91,39.71,39.91,535952.0,36.8972,37.0364,36.8508,37.0364,535952.0
2022-01-26 13:00:00,39.91,39.95,39.65,39.8,836043.0,37.0364,37.0735,36.7951,36.9343,836043.0
2022-01-26 13:10:00,39.8,39.81,39.6,39.66,288414.0,36.9343,36.9436,36.7487,36.8044,288414.0
2022-01-26 13:20:00,39.66,39.66,39.52,39.66,214449.0,36.8044,36.8044,36.6745,36.8044,214449.0
2022-01-26 13:30:00,39.66,39.68,39.52,39.59,245925.0,36.8044,36.8229,36.6745,36.7394,245925.0
2022-01-26 13:40:00,39.59,39.83,39.57,39.83,308031.0,36.7394,36.9621,36.7209,36.9621,308031.0
2022-01-26 13:50:00,39.82,39.9,39.73,39.75,314300.0,36.9529,37.0271,36.8693,36.8879,314300.0
2022-01-26 14:00:00,39.76,39.99,39.73,39.9,576020.0,36.8972,37.1106,36.8693,37.0271,576020.0
2022-01-26 14:10:00,39.9,39.92,39.64,39.85,455695.0,37.0271,37.0457,36.7858,36.9807,455695.0
2022-01-26 14:20:00,39.84,40.26,39.8,40.23,1042984.0,36.9714,37.3612,36.9343,37.3333,1042984.0
2022-01-26 14:30:00,40.23,40.28,39.86,40.23,743657.0,37.3333,37.3797,36.99,37.3333,743657.0
2022-01-26 14:40:00,40.23,40.28,39.65,39.71,731348.0,37.3333,37.3797,36.7951,36.8508,731348.0
2022-01-26 14:50:00,39.7,39.91,39.67,39.83,497550.0,36.8415,37.0364,36.8137,36.9621,497550.0
2022-01-26 15:00:00,39.81,39.81,39.15,39.2,827257.0,36.9436,36.9436,36.3311,36.3775,827257.0
2022-01-26 15:10:00,39.19,39.5,39.08,39.09,710288.0,36.3682,36.6559,36.2661,36.2754,710288.0
2022-01-26 15:20:00,39.1,39.44,39.02,39.44,562646.0,36.2847,36.6002,36.2105,36.6002,562646.0
2022-01-26 15:30:00,39.44,39.65,39.37,39.52,662145.0,36.6002,36.7951,36.5353,36.6745,662145.0
2022-01-26 15:40:00,39.52,39.79,39.06,39.69,994088.0,36.6745,36.925,36.2476,36.8322,994088.0
2022-01-26 15:50:00,39.7,39.9,39.65,39.81,1857385.0,36.8415,37.0271,36.7951,36.9436,1857385.0
2022-01-27 09:30:00,40.26,40.95,40.18,40.86,1819055.0,37.3612,38.0015,37.2869,37.918,1819055.0
2022-01-27 09:40:00,40.86,41.04,40.71,40.88,922435.0,37.918,38.085,37.7788,37.9365,922435.0
2022-01-27 09:50:00,40.87,40.9,40.37,40.55,807741.0,37.9272,37.9551,37.4632,37.6303,807741.0
2022-01-27 10:00:00,40.55,40.56,40.27,40.49,293797.0,37.6303,37.6396,37.3704,37.5746,293797.0
2022-01-27 10:10:00,40.49,40.61,40.28,40.35,491753.0,37.5746,37.686,37.3797,37.4447,491753.0
2022-01-27 10:20:00,40.36,40.4,39.82,39.82,600604.0,37.454,37.4911,36.9529,36.9529,600604.0
2022-01-27 10:30:00,39.84,39.93,39.45,39.51,608818.0,36.9714,37.0549,36.6095,36.6652,608818.0
2022-01-27 10:40:00,39.51,39.8,39.5,39.63,470144.0,36.6652,36.9343,36.6559,36.7765,470144.0
2022-01-27 10:50:00,39.63,39.66,39.44,39.58,433340.0,36.7765,36.8044,36.6002,36.7301,433340.0
2022-01-27 11:00:00,39.59,39.8,39.56,39.62,586835.0,36.7394,36.9343,36.7116,36.7673,586835.0
2022-01-27 11:10:00,39.63,39.88,39.46,39.54,403017.0,36.7765,37.0085,36.6188,36.693,403017.0
2022-01-27 11:20:00,39.53,39.59,39.27,39.34,370437.0,36.6837,36.7394,36.4425,36.5074,370437.0
2022-01-27 11:30:00,39.34,39.5,39.3,39.32,484918.0,36.5074,36.6559,36.4703,36.4889,484918.0
2022-01-27 11:40:00,39.32,39.42,39.12,39.27,296303.0,36.4889,36.5817,36.3033,36.4425,296303.0
2022-01-27 11:50:00,39.27,39.35,39.21,39.28,392431.0,36.4425,36.5167,36.3868,36.4517,392431.0
2022-01-27 12:00:00,39.29,39.29,38.92,38.92,400908.0,36.461,36.461,36.1177,36.1177,400908.0
2022-01-27 12:10:00,38.93,39.06,38.89,39.01,422709.0,36.1269,36.2476,36.0898,36.2012,422709.0
2022-01-27 12:20:00,39.0,39.02,38.8,38.82,458557.0,36.1919,36.2105,36.0063,36.0249,458557.0
2022-01-27 12:30:00,38.82,38.87,38.71,38.76,294453.0,36.0249,36.0713,35.9228,35.9692,294453.0
2022-01-27 12:40:00,38.75,38.83,38.54,38.55,354736.0,35.9599,36.0341,35.765,35.7743,354736.0
2022-01-27 12:50:00,38.55,38.7,38.49,38.53,405564.0,35.7743,35.9135,35.7186,35.7557,405564.0
2022-01-27 13:00:00,38.53,38.6,38.22,38.24,483472.0,35.7557,35.8207,35.4681,35.4866,483472.0
2022-01-27 13:10:00,38.24,38.55,38.22,38.43,456084.0,35.4866,35.7743,35.4681,35.6629,456084.0
2022-01-27 13:20:00,38.42,38.44,38.22,38.37,591438.0,35.6537,35.6722,35.4681,35.6073,591438.0
2022-01-27 13:30:00,38.38,38.54,38.33,38.34,604681.0,35.6165,35.765,35.5701,35.5794,604681.0
2022-01-27 13:40:00,38.35,38.51,38.3,38.48,358912.0,35.5887,35.7372,35.5423,35.7093,358912.0
2022-01-27 13:50:00,38.48,38.56,38.37,38.52,537287.0,35.7093,35.7836,35.6073,35.7465,537287.0
2022-01-27 14:00:00,38.52,38.7,38.51,38.56,408110.0,35.7465,35.9135,35.7372,35.7836,408110.0
2022-01-27 14:10:00,38.55,38.66,38.49,38.62,427866.0,35.7743,35.8764,35.7186,35.8393,427866.0
2022-01-27 14:20:00,38.62,38.63,38.41,38.44,349436.0,35.8393,35.8485,35.6444,35.6722,349436.0
2022-01-27 14:30:00,38.45,38.52,38.3,38.45,519913.0,35.6815,35.7465,35.5423,35.6815,519913.0
2022-01-27 14:40:00,38.45,38.62,38.44,38.49,294271.0,35.6815,35.8393,35.6722,35.7186,294271.0
2022-01-27 14:50:00,38.48,38.55,38.3,38.41,448206.0,35.7093,35.7743,35.5423,35.6444,448206.0
2022-01-27 15:00:00,38.4,38.6,38.4,38.45,453167.0,35.6351,35.8207,35.6351,35.6815,453167.0
2022-01-27 15:10:00,38.46,38.59,38.29,38.58,386321.0,35.6908,35.8114,35.533,35.8021,386321.0
2022-01-27 15:20:00,38.57,38.72,38.46,38.67,390650.0,35.7929,35.9321,35.6908,35.8857,390650.0
2022-01-27 15:30:00,38.67,38.7,38.49,38.6,575493.0,35.8857,35.9135,35.7186,35.8207,575493.0
2022-01-27 15:40:00,38.6,38.95,38.54,38.78,606639.0,35.8207,36.1455,35.765,35.9877,606639.0
2022-01-27 15:50:00,38.79,38.98,38.74,38.86,1239253.0,35.997,36.1733,35.9506,36.062,1239253.0
2022-01-28 09:30:00,38.92,39.55,38.69,39.26,769913.0,36.1177,36.7023,35.9042,36.4332,769913.0
2022-01-28 09:40:00,39.27,39.95,39.2,39.82,415212.0,36.4425,37.0735,36.3775,36.9529,415212.0
2022-01-28 09:50:00,39.82,40.15,39.71,39.8,708193.0,36.9529,37.2591,36.8508,36.9343,708193.0
2022-01-28 10:00:00,39.79,40.1,39.54,40.06,563891.0,36.925,37.2127,36.693,37.1756,563891.0
2022-01-28 10:10:00,40.04,40.25,40.0,40.22,563847.0,37.157,37.3519,37.1199,37.324,563847.0
2022-01-28 10:20:00,40.23,40.33,40.12,40.31,895367.0,37.3333,37.4261,37.2312,37.4076,895367.0
2022-01-28 10:30:00,40.3,40.34,39.95,39.99,647195.0,37.3983,37.4354,37.0735,37.1106,647195.0
2022-01-28 10:40:00,39.98,40.01,39.61,39.8,395617.0,37.1013,37.1292,36.758,36.9343,395617.0
2022-01-28 10:50:00,39.8,39.93,39.59,39.69,595748.0,36.9343,37.0549,36.7394,36.8322,595748.0
2022-01-28 11:00:00,39.7,39.71,39.44,39.54,738787.0,36.8415,36.8508,36.6002,36.693,738787.0
2022-01-28 11:10:00,39.55,39.76,39.5,39.7,375220.0,36.7023,36.8972,36.6559,36.8415,375220.0
2022-01-28 11:20:00,39.7,39.75,39.58,39.65,609765.0,36.8415,36.8879,36.7301,36.7951,609765.0
2022-01-28 11:30:00,39.66,39.69,39.45,39.6,460791.0,36.8044,36.8322,36.6095,36.7487,460791.0
2022-01-28 11:40:00,39.6,39.69,39.55,39.62,238919.0,36.7487,36.8322,36.7023,36.7673,238919.0
2022-01-28 11:50:00,39.62,39.78,39.55,39.71,192235.0,36.7673,36.9157,36.7023,36.8508,192235.0
2022-01-28 12:00:00,39.71,39.78,39.63,39.7,213520.0,36.8508,36.9157,36.7765,36.8415,213520.0
2022-01-28 12:10:00,39.7,39.74,39.54,39.67,235680.0,36.8415,36.8786,36.693,36.8137,235680.0
2022-01-28 12:20:00,39.68,39.68,39.44,39.46,223953.0,36.8229,36.8229,36.6002,36.6188,223953.0
2022-01-28 12:30:00,39.46,39.47,39.28,39.31,208147.0,36.6188,36.6281,36.4517,36.4796,208147.0
2022-01-28 12:40:00,39.32,39.37,39.27,39.3,136929.0,36.4889,36.5353,36.4425,36.4703,136929.0
2022-01-28 12:50:00,39.3,39.31,39.17,39.17,215197.0,36.4703,36.4796,36.3497,36.3497,215197.0
2022-01-28 13:00:00,39.18,39.44,39.17,39.42,161628.0,36.3589,36.6002,36.3497,36.5817,161628.0
2022-01-28 13:10:00,39.41,39.51,39.36,39.47,128188.0,36.5724,36.6652,36.526,36.6281,128188.0
2022-01-28 13:20:00,39.47,39.49,39.36,39.44,136753.0,36.6281,36.6466,36.526,36.6002,136753.0
2022-01-28 13:30:00,39.46,39.57,39.39,39.42,154425.0,36.6188,36.7209,36.5538,36.5817,154425.0
2022-01-28 13:40:00,39.41,39.45,39.34,39.38,131842.0,36.5724,36.6095,36.5074,36.5445,131842.0
2022-01-28 13:50:00,39.39,39.56,39.38,39.46,212625.0,36.5538,36.7116,36.5445,36.6188,212625.0
2022-01-28 14:00:00,39.46,39.58,39.23,39.26,174703.0,36.6188,36.7301,36.4053,36.4332,174703.0
2022-01-28 14:10:00,39.27,39.28,39.02,39.03,162507.0,36.4425,36.4517,36.2105,36.2197,162507.0
2022-01-28 14:20:00,39.02,39.05,38.93,38.93,280999.0,36.2105,36.2383,36.1269,36.1269,280999.0
2022-01-28 14:30:00,38.94,39.04,38.85,39.01,237349.0,36.1362,36.229,36.0527,36.2012,237349.0
2022-01-28 14:40:00,39.02,39.23,39.01,39.1,390039.0,36.2105,36.4053,36.2012,36.2847,390039.0
2022-01-28 14:50:00,39.11,39.35,39.08,39.32,190593.0,36.294,36.5167,36.2661,36.4889,190593.0
2022-01-28 15:00:00,39.33,39.38,39.22,39.23,205317.0,36.4981,36.5445,36.3961,36.4053,205317.0
2022-01-28 15:10:00,39.23,39.28,39.11,39.16,198243.0,36.4053,36.4517,36.294,36.3404,198243.0
2022-01-28 15:20:00,39.16,39.32,39.13,39.28,249580.0,36.3404,36.4889,36.3125,36.4517,249580.0
2022-01-28 15:30:00,39.29,39.43,39.19,39.38,324264.0,36.461,36.5909,36.3682,36.5445,324264.0
2022-01-28 15:40:00,39.38,39.54,39.37,39.54,532096.0,36.5445,36.693,36.5353,36.693,532096.0
2022-01-28 15:50:00,39.54,39.73,39.49,39.68,1033627.0,36.693,36.8693,36.6466,36.8229,1033627.0
2022-01-31 09:30:00,39.23,39.51,39.07,39.08,787044.0,36.4053,36.6652,36.2569,36.2661,787044.0
2022-01-31 09:40:00,39.08,39.12,38.78,38.94,379374.0,36.2661,36.3033,35.9877,36.1362,379374.0
2022-01-31 09:50:00,38.93,39.02,38.63,38.79,366414.0,36.1269,36.2105,35.8485,35.997,366414.0
2022-01-31 10:00:00,38.79,39.29,38.78,39.26,467039.0,35.997,36.461,35.9877,36.4332,467039.0
2022-01-31 10:10:00,39.27,39.29,39.16,39.27,294996.0,36.4425,36.461,36.3404,36.4425,294996.0
2022-01-31 10:20:00,39.27,39.48,39.25,39.4,478713.0,36.4425,36.6373,36.4239,36.5631,478713.0
2022-01-31 10:30:00,39.4,39.57,39.38,39.39,370639.0,36.5631,36.7209,36.5445,36.5538,370639.0
2022-01-31 10:40:00,39.39,39.42,39.07,39.21,277615.0,36.5538,36.5817,36.2569,36.3868,277615.0
2022-01-31 10:50:00,39.21,39.42,39.08,39.34,281516.0,36.3868,36.5817,36.2661,36.5074,281516.0
2022-01-31 11:00:00,39.35,39.37,39.07,39.11,237102.0,36.5167,36.5353,36.2569,36.294,237102.0
2022-01-31 11:10:00,39.12,39.17,38.97,38.98,231983.0,36.3033,36.3497,36.1641,36.1733,231983.0
2022-01-31 11:20:00,38.98,39.07,38.91,38.96,259030.0,36.1733,36.2569,36.1084,36.1548,259030.0
2022-01-31 11:30:00,38.96,39.07,38.86,38.93,348837.0,36.1548,36.2569,36.062,36.1269,348837.0
2022-01-31 11:40:00,38.93,39.3,38.93,39.3,734796.0,36.1269,36.4703,36.1269,36.4703,734796.0
2022-01-31 11:50:00,39.29,39.42,39.25,39.37,271708.0,36.461,36.5817,36.4239,36.5353,271708.0
2022-01-31 12:00:00,39.37,39.46,39.22,39.22,234792.0,36.5353,36.6188,36.3961,36.3961,234792.0
2022-01-31 12:10:00,39.23,39.36,39.18,39.33,178352.0,36.4053,36.526,36.3589,36.4981,178352.0
2022-01-31 12:20:00,39.32,39.35,39.22,39.29,203154.0,36.4889,36.5167,36.3961,36.461,203154.0
2022-01-31 12:30:00,39.3,39.42,39.28,39.41,146938.0,36.4703,36.5817,36.4517,36.5724,146938.0
2022-01-31 12:40:00,39.41,39.53,39.36,39.52,280558.0,36.5724,36.6837,36.526,36.6745,280558.0
2022-01-31 12:50:00,39.52,39.58,39.47,39.52,351913.0,36.6745,36.7301,36.6281,36.6745,351913.0
2022-01-31 13:00:00,39.53,39.55,39.43,39.46,157780.0,36.6837,36.7023,36.5909,36.6188,157780.0
2022-01-31 13:10:00,39.47,39.51,39.38,39.43,236987.0,36.6281,36.6652,36.5445,36.5909,236987.0
2022-01-31 13:20:00,39.43,39.5,39.36,39.37,261563.0,36.5909,36.6559,36.526,36.5353,261563.0
2022-01-31 13:30:00,39.38,39.41,39.31,39.39,158387.0,36.5445,36.5724,36.4796,36.5538,158387.0
2022-01-31 13:40:00,39.39,39.41,39.29,39.33,150489.0,36.5538,36.5724,36.461,36.4981,150489.0
2022-01-31 13:50:00,39.32,39.37,39.27,39.37,205873.0,36.4889,36.5353,36.4425,36.5353,205873.0
2022-01-31 14:00:00,39.37,39.48,39.35,39.42,199548.0,36.5353,36.6373,36.5167,36.5817,199548.0
2022-01-31 14:10:00,39.42,39.47,39.34,39.35,206431.0,36.5817,36.6281,36.5074,36.5167,206431.0
2022-01-31 14:20:00,39.34,39.38,39.31,39.36,176182.0,36.5074,36.5445,36.4796,36.526,176182.0
2022-01-31 14:30:00,39.36,39.46,39.34,39.37,196216.0,36.526,36.6188,36.5074,36.5353,196216.0
2022-01-31 14:40:00,39.37,39.44,39.36,39.39,142751.0,36.5353,36.6002,36.526,36.5538,142751.0
2022-01-31 14:50:00,39.39,39.4,39.21,39.29,362336.0,36.5538,36.5631,36.3868,36.461,362336.0
2022-01-31 15:00:00,39.29,39.4,39.23,39.24,215540.0,36.461,36.5631,36.4053,36.4146,215540.0
2022-01-31 15:10:00,39.24,39.29,39.0,39.04,328505.0,36.4146,36.461,36.1919,36.229,328505.0
2022-01-31 15:20:00,39.04,39.21,39.01,39.13,378406.0,36.229,36.3868,36.2012,36.3125,378406.0
2022-01-31 15:30:00,39.13,39.2,39.06,39.08,473464.0,36.3125,36.3775,36.2476,36.2661,473464.0
2022-01-31 15:40:00,39.08,39.1,39.02,39.02,514480.0,36.2661,36.2847,36.2105,36.2105,514480.0
2022-01-31 15:50:00,39.02,39.14,39.0,39.06,1434856.0,36.2105,36.3218,36.1919,36.2476,1434856.0
2022-02-01 09:30:00,38.77,38.85,38.44,38.69,863525.0,35.9785,36.0527,35.6722,35.9042,863525.0
2022-02-01 09:40:00,38.7,39.14,38.68,39.04,581132.0,35.9135,36.3218,35.8949,36.229,581132.0
2022-02-01 09:50:00,39.03,39.39,39.02,39.31,695351.0,36.2197,36.5538,36.2105,36.4796,695351.0
2022-02-01 10:00:00,39.3,39.46,39.07,39.36,463968.0,36.4703,36.6188,36.2569,36.526,463968.0
2022-02-01 10:10:00,39.38,39.55,39.33,39.5,680657.0,36.5445,36.7023,36.4981,36.6559,680657.0
2022-02-01 10:20:00,39.49,39.63,39.42,39.47,527013.0,36.6466,36.7765,36.5817,36.6281,527013.0
2022-02-01 10:30:00,39.45,39.57,39.43,39.49,385453.0,36.6095,36.7209,36.5909,36.6466,385453.0
2022-02-01 10:40:00,39.5,39.58,39.35,39.35,290913.0,36.6559,36.7301,36.5167,36.5167,290913.0
2022-02-01 10:50:00,39.36,39.76,39.34,39.76,663289.0,36.526,36.8972,36.5074,36.8972,663289.0
2022-02-01 11:00:00,39.76,39.83,39.6,39.83,563234.0,36.8972,36.9621,36.7487,36.9621,563234.0
2022-02-01 11:10:00,39.82,39.86,39.75,39.77,289552.0,36.9529,36.99,36.8879,36.9065,289552.0
2022-02-01 11:20:00,39.78,39.81,39.5,39.52,407682.0,36.9157,36.9436,36.6559,36.6745,407682.0
2022-02-01 11:30:00,39.51,39.64,39.42,39.59,308972.0,36.6652,36.7858,36.5817,36.7394,308972.0
2022-02-01 11:40:00,39.59,39.65,39.4,39.47,312899.0,36.7394,36.7951,36.5631,36.6281,312899.0
2022-02-01 11:50:00,39.47,39.55,39.37,39.54,326622.0,36.6281,36.7023,36.5353,36.693,326622.0
2022-02-01 12:00:00,39.54,39.54,39.4,39.49,175471.0,36.693,36.693,36.5631,36.6466,175471.0
2022-02-01 12:10:00,39.48,39.52,39.43,39.5,113383.0,36.6373,36.6745,36.5909,36.6559,113383.0
2022-02-01 12:20:00,39.51,39.53,39.37,39.4,200581.0,36.6652,36.6837,36.5353,36.5631,200581.0
2022-02-01 12:30:00,39.39,39.5,39.32,39.46,149451.0,36.5538,36.6559,36.4889,36.6188,149451.0
2022-02-01 12:40:00,39.46,39.61,39.46,39.52,231608.0,36.6188,36.758,36.6188,36.6745,231608.0
2022-02-01 12:50:00,39.52,39.58,39.47,39.55,167017.0,36.6745,36.7301,36.6281,36.7023,167017.0
2022-02-01 13:00:00,39.55,39.56,39.4,39.45,160313.0,36.7023,36.7116,36.5631,36.6095,160313.0
2022-02-01 13:10:00,39.45,39.5,39.39,39.45,127495.0,36.6095,36.6559,36.5538,36.6095,127495.0
2022-02-01 13:20:00,39.45,39.47,39.39,39.45,172911.0,36.6095,36.6281,36.5538,36.6095,172911.0
2022-02-01 13:30:00,39.43,39.49,39.39,39.44,132113.0,36.5909,36.6466,36.5538,36.6002,132113.0
2022-02-01 13:40:00,39.44,39.47,39.41,39.45,167180.0,36.6002,36.6281,36.5724,36.6095,167180.0
2022-02-01 13:50:00,39.45,39.46,39.4,39.41,159519.0,36.6095,36.6188,36.5631,36.5724,159519.0
2022-02-01 14:00:00,39.41,39.56,39.4,39.54,1359695.0,36.5724,36.7116,36.5631,36.693,1359695.0
2022-02-01 14:10:00,39.55,39.64,39.44,39.61,422423.0,36.7023,36.7858,36.6002,36.758,422423.0
2022-02-01 14:20:00,39.61,39.66,39.49,39.65,288660.0,36.758,36.8044,36.6466,36.7951,288660.0
2022-02-01 14:30:00,39.65,39.7,39.64,39.66,360926.0,36.7951,36.8415,36.7858,36.8044,360926.0
2022-02-01 14:40:00,39.66,39.69,39.58,39.61,314791.0,36.8044,36.8322,36.7301,36.758,314791.0
2022-02-01 14:50:00,39.62,39.62,39.57,39.58,287894.0,36.7673,36.7673,36.7209,36.7301,287894.0
2022-02-01 15:00:00,39.58,39.61,39.55,39.58,325679.0,36.7301,36.758,36.7023,36.7301,325679.0
2022-02-01 15:10:00,39.58,39.61,39.49,39.55,344235.0,36.7301,36.758,36.6466,36.7023,344235.0
2022-02-01 15:20:00,39.55,39.6,39.53,39.54,325616.0,36.7023,36.7487,36.6837,36.693,325616.0
2022-02-01 15:30:00,39.55,39.61,39.53,39.57,320611.0,36.7023,36.758,36.6837,36.7209,320611.0
2022-02-01 15:40:00,39.57,39.63,39.56,39.61,573734.0,36.7209,36.7765,36.7116,36.758,573734.0
2022-02-01 15:50:00,39.61,39.64,39.52,39.52,1368910.0,36.758,36.7858,36.6745,36.6745,1368910.0
2022-02-02 09:30:00,39.57,39.57,38.77,38.9,661223.0,36.7209,36.7209,35.9785,36.0991,661223.0
2022-02-02 09:40:00,38.85,39.07,38.77,38.84,356326.0,36.0527,36.2569,35.9785,36.0434,356326.0
2022-02-02 09:50:00,38.83,39.05,38.72,38.78,260195.0,36.0341,36.2383,35.9321,35.9877,260195.0
2022-02-02 10:00:00,38.79,38.85,38.65,38.67,356036.0,35.997,36.0527,35.8671,35.8857,356036.0
2022-02-02 10:10:00,38.67,38.87,38.64,38.77,234686.0,35.8857,36.0713,35.8578,35.9785,234686.0
2022-02-02 10:20:00,38.77,38.93,38.68,38.72,226364.0,35.9785,36.1269,35.8949,35.9321,226364.0
2022-02-02 10:30:00,38.73,38.99,38.7,38.83,146121.0,35.9413,36.1826,35.9135,36.0341,146121.0
2022-02-02 10:40:00,38.83,39.02,38.71,38.97,241441.0,36.0341,36.2105,35.9228,36.1641,241441.0
2022-02-02 10:50:00,38.97,39.07,38.93,39.04,241390.0,36.1641,36.2569,36.1269,36.229,241390.0
2022-02-02 11:00:00,39.03,39.05,38.81,38.87,272212.0,36.2197,36.2383,36.0156,36.0713,272212.0
2022-02-02 11:10:00,38.87,38.97,38.76,38.76,180800.0,36.0713,36.1641,35.9692,35.9692,180800.0
2022-02-02 11:20:00,38.76,38.96,38.74,38.96,282137.0,35.9692,36.1548,35.9506,36.1548,282137.0
2022-02-02 11:30:00,38.97,39.02,38.88,38.91,149531.0,36.1641,36.2105,36.0805,36.1084,149531.0
2022-02-02 11:40:00,38.91,39.17,38.9,39.14,161163.0,36.1084,36.3497,36.0991,36.3218,161163.0
2022-02-02 11:50:00,39.13,39.16,39.09,39.14,116709.0,36.3125,36.3404,36.2754,36.3218,116709.0
2022-02-02 12:00:00,39.14,39.19,39.09,39.14,186009.0,36.3218,36.3682,36.2754,36.3218,186009.0
2022-02-02 12:10:00,39.14,39.21,39.11,39.19,115157.0,36.3218,36.3868,36.294,36.3682,115157.0
2022-02-02 12:20:00,39.19,39.26,39.18,39.21,109330.0,36.3682,36.4332,36.3589,36.3868,109330.0
2022-02-02 12:30:00,39.22,39.22,39.14,39.19,188023.0,36.3961,36.3961,36.3218,36.3682,188023.0
2022-02-02 12:40:00,39.2,39.22,39.12,39.15,129696.0,36.3775,36.3961,36.3033,36.3311,129696.0
2022-02-02 12:50:00,39.14,39.19,39.11,39.19,94456.0,36.3218,36.3682,36.294,36.3682,94456.0
2022-02-02 13:00:00,39.18,39.21,39.12,39.15,164404.0,36.3589,36.3868,36.3033,36.3311,164404.0
2022-02-02 13:10:00,39.16,39.21,39.06,39.17,385307.0,36.3404,36.3868,36.2476,36.3497,385307.0
2022-02-02 13:20:00,39.17,39.19,39.02,39.07,105035.0,36.3497,36.3682,36.2105,36.2569,105035.0
2022-02-02 13:30:00,39.07,39.21,39.06,39.2,110999.0,36.2569,36.3868,36.2476,36.3775,110999.0
2022-02-02 13:40:00,39.19,39.22,39.16,39.19,151461.0,36.3682,36.3961,36.3404,36.3682,151461.0
2022-02-02 13:50:00,39.19,39.21,39.09,39.12,292035.0,36.3682,36.3868,36.2754,36.3033,292035.0
2022-02-02 14:00:00,39.12,39.19,39.07,39.19,266305.0,36.3033,36.3682,36.2569,36.3682,266305.0
2022-02-02 14:10:00,39.18,39.28,39.14,39.27,416935.0,36.3589,36.4517,36.3218,36.4425,416935.0
2022-02-02 14:20:00,39.27,39.39,39.24,39.37,281555.0,36.4425,36.5538,36.4146,36.5353,281555.0
2022-02-02 14:30:00,39.37,39.43,39.27,39.3,406657.0,36.5353,36.5909,36.4425,36.4703,406657.0
2022-02-02 14:40:00,39.3,39.32,39.25,39.27,304220.0,36.4703,36.4889,36.4239,36.4425,304220.0
2022-02-02 14:50:00,39.27,39.3,39.19,39.2,242938.0,36.4425,36.4703,36.3682,36.3775,242938.0
2022-02-02 15:00:00,39.21,39.24,39.17,39.23,223773.0,36.3868,36.4146,36.3497,36.4053,223773.0
2022-02-02 15:10:00,39.23,39.3,39.2,39.29,246430.0,36.4053,36.4703,36.3775,36.461,246430.0
2022-02-02 15:20:00,39.29,39.33,39.26,39.32,290312.0,36.461,36.4981,36.4332,36.4889,290312.0
2022-02-02 15:30:00,39.32,39.33,39.19,39.19,294561.0,36.4889,36.4981,36.3682,36.3682,294561.0
2022-02-02 15:40:00,39.2,39.26,39.19,39.23,416224.0,36.3775,36.4332,36.3682,36.4053,416224.0
2022-02-02 15:50:00,39.23,39.25,39.11,39.25,1858794.0,36.4053,36.4239,36.294,36.4239,1858794.0
2022-02-03 09:30:00,39.43,39.43,38.46,38.58,631599.0,36.5909,36.5909,35.6908,35.8021,631599.0
2022-02-03 09:40:00,38.58,38.99,38.57,38.84,349895.0,35.8021,36.1826,35.7929,36.0434,349895.0
2022-02-03 09:50:00,38.81,38.94,38.74,38.75,260573.0,36.0156,36.1362,35.9506,35.9599,260573.0
2022-02-03 10:00:00,38.73,38.81,38.63,38.72,267430.0,35.9413,36.0156,35.8485,35.9321,267430.0
2022-02-03 10:10:00,38.71,38.87,38.61,38.86,280175.0,35.9228,36.0713,35.83,36.062,280175.0
2022-02-03 10:20:00,38.87,38.87,38.66,38.73,180674.0,36.0713,36.0713,35.8764,35.9413,180674.0
2022-02-03 10:30:00,38.73,38.79,38.63,38.7,151884.0,35.9413,35.997,35.8485,35.9135,151884.0
2022-02-03 10:40:00,38.7,38.88,38.69,38.81,269985.0,35.9135,36.0805,35.9042,36.0156,269985.0
2022-02-03 10:50:00,38.81,38.93,38.8,38.88,250929.0,36.0156,36.1269,36.0063,36.0805,250929.0
2022-02-03 11:00:00,38.87,38.91,38.75,38.86,222578.0,36.0713,36.1084,35.9599,36.062,222578.0
2022-02-03 11:10:00,38.85,38.89,38.77,38.77,143654.0,36.0527,36.0898,35.9785,35.9785,143654.0
2022-02-03 11:20:00,38.77,38.86,38.69,38.82,266990.0,35.9785,36.062,35.9042,36.0249,266990.0
2022-02-03 11:30:00,38.82,38.92,38.74,38.77,137205.0,36.0249,36.1177,35.9506,35.9785,137205.0
2022-02-03 11:40:00,38.78,38.8,38.65,38.69,167950.0,35.9877,36.0063,35.8671,35.9042,167950.0
2022-02-03 11:50:00,38.71,38.76,38.63,38.65,129997.0,35.9228,35.9692,35.8485,35.8671,129997.0
2022-02-03 12:00:00,38.67,38.68,38.53,38.57,167308.0,35.8857,35.8949,35.7557,35.7929,167308.0
2022-02-03 12:10:00,38.57,38.57,38.45,38.45,208762.0,35.7929,35.7929,35.6815,35.6815,208762.0
2022-02-03 12:20:00,38.45,38.52,38.41,38.49,167022.0,35.6815,35.7465,35.6444,35.7186,167022.0
2022-02-03 12:30:00,38.49,38.6,38.49,38.58,203185.0,35.7186,35.8207,35.7186,35.8021,203185.0
2022-02-03 12:40:00,38.59,38.61,38.44,38.48,141907.0,35.8114,35.83,35.6722,35.7093,141907.0
2022-02-03 12:50:00,38.48,38.53,38.43,38.47,161222.0,35.7093,35.7557,35.6629,35.7001,161222.0
2022-02-03 13:00:00,38.47,38.5,38.4,38.46,170112.0,35.7001,35.7279,35.6351,35.6908,170112.0
2022-02-03 13:10:00,38.46,38.55,38.44,38.5,208706.0,35.6908,35.7743,35.6722,35.7279,208706.0
2022-02-03 13:20:00,38.5,38.7,38.49,38.62,140938.0,35.7279,35.9135,35.7186,35.8393,140938.0
2022-02-03 13:30:00,38.62,38.73,38.61,38.68,101789.0,35.8393,35.9413,35.83,35.8949,101789.0
2022-02-03 13:40:00,38.69,38.79,38.68,38.77,103408.0,35.9042,35.997,35.8949,35.9785,103408.0
2022-02-03 13:50:00,38.77,38.87,38.77,38.86,118090.0,35.9785,36.0713,35.9785,36.062,118090.0
2022-02-03 14:00:00,38.86,39.02,38.84,39.01,243966.0,36.062,36.2105,36.0434,36.2012,243966.0
2022-02-03 14:10:00,39.01,39.04,38.97,39.01,192627.0,36.2012,36.229,36.1641,36.2012,192627.0
2022-02-03 14:20:00,39.01,39.02,38.9,38.92,299793.0,36.2012,36.2105,36.0991,36.1177,299793.0
2022-02-03 14:30:00,38.91,38.92,38.79,38.79,274407.0,36.1084,36.1177,35.997,35.997,274407.0
2022-02-03 14:40:00,38.79,38.83,38.72,38.73,255693.0,35.997,36.0341,35.9321,35.9413,255693.0
2022-02-03 14:50:00,38.73,38.76,38.67,38.75,221181.0,35.9413,35.9692,35.8857,35.9599,221181.0
2022-02-03 15:00:00,38.75,38.76,38.62,38.67,127439.0,35.9599,35.9692,35.8393,35.8857,127439.0
2022-02-03 15:10:00,38.67,38.71,38.65,38.66,180997.0,35.8857,35.9228,35.8671,35.8764,180997.0
2022-02-03 15:20:00,38.67,38.75,38.66,38.72,234780.0,35.8857,35.9599,35.8764,35.9321,234780.0
2022-02-03 15:30:00,38.71,38.75,38.64,38.66,252232.0,35.9228,35.9599,35.8578,35.8764,252232.0
2022-02-03 15:40:00,38.66,38.74,38.64,38.68,300685.0,35.8764,35.9506,35.8578,35.8949,300685.0
2022-02-03 15:50:00,38.67,38.69,38.56,38.58,1137692.0,35.8857,35.9042,35.7836,35.8021,1137692.0
2022-02-04 09:30:00,39.02,39.6,38.91,39.52,533533.0,36.2105,36.7487,36.1084,36.6745,533533.0
2022-02-04 09:40:00,39.52,39.56,39.18,39.18,466088.0,36.6745,36.7116,36.3589,36.3589,466088.0
2022-02-04 09:50:00,39.2,39.23,39.04,39.16,497692.0,36.3775,36.4053,36.229,36.3404,497692.0
2022-02-04 10:00:00,39.16,39.21,38.84,38.87,939801.0,36.3404,36.3868,36.0434,36.0713,939801.0
2022-02-04 10:10:00,38.87,39.17,38.81,39.09,683729.0,36.0713,36.3497,36.0156,36.2754,683729.0
2022-02-04 10:20:00,39.09,39.18,38.86,38.87,817843.0,36.2754,36.3589,36.062,36.0713,817843.0
2022-02-04 10:30:00,38.88,38.96,38.68,38.72,390623.0,36.0805,36.1548,35.8949,35.9321,390623.0
2022-02-04 10:40:00,38.72,38.82,38.62,38.64,283871.0,35.9321,36.0249,35.8393,35.8578,283871.0
2022-02-04 10:50:00,38.64,38.89,38.64,38.82,256053.0,35.8578,36.0898,35.8578,36.0249,256053.0
2022-02-04 11:00:00,38.81,38.99,38.78,38.94,268769.0,36.0156,36.1826,35.9877,36.1362,268769.0
2022-02-04 11:10:00,38.93,38.93,38.7,38.72,262018.0,36.1269,36.1269,35.9135,35.9321,262018.0
2022-02-04 11:20:00,38.71,38.98,38.66,38.89,278478.0,35.9228,36.1733,35.8764,36.0898,278478.0
2022-02-04 11:30:00,38.9,38.9,38.68,38.8,204538.0,36.0991,36.0991,35.8949,36.0063,204538.0
2022-02-04 11:40:00,38.8,38.88,38.75,38.77,548935.0,36.0063,36.0805,35.9599,35.9785,548935.0
2022-02-04 11:50:00,38.76,38.85,38.7,38.7,294761.0,35.9692,36.0527,35.9135,35.9135,294761.0
2022-02-04 12:00:00,38.71,38.74,38.64,38.69,128656.0,35.9228,35.9506,35.8578,35.9042,128656.0
2022-02-04 12:10:00,38.68,38.78,38.63,38.68,162178.0,35.8949,35.9877,35.8485,35.8949,162178.0
2022-02-04 12:20:00,38.68,38.73,38.63,38.69,252366.0,35.8949,35.9413,35.8485,35.9042,252366.0
2022-02-04 12:30:00,38.71,38.75,38.65,38.68,231206.0,35.9228,35.9599,35.8671,35.8949,231206.0
2022-02-04 12:40:00,38.68,38.76,38.62,38.63,670646.0,35.8949,35.9692,35.8393,35.8485,670646.0
2022-02-04 12:50:00,38.63,38.66,38.56,38.65,119676.0,35.8485,35.8764,35.7836,35.8671,119676.0
2022-02-04 13:00:00,38.66,38.71,38.65,38.7,325258.0,35.8764,35.9228,35.8671,35.9135,325258.0
2022-02-04 13:10:00,38.69,38.73,38.61,38.67,238307.0,35.9042,35.9413,35.83,35.8857,238307.0
2022-02-04 13:20:00,38.66,38.73,38.65,38.69,353360.0,35.8764,35.9413,35.8671,35.9042,353360.0
2022-02-04 13:30:00,38.69,38.72,38.65,38.71,225508.0,35.9042,35.9321,35.8671,35.9228,225508.0
2022-02-04 13:40:00,38.7,38.82,38.67,38.74,772419.0,35.9135,36.0249,35.8857,35.9506,772419.0
2022-02-04 13:50:00,38.74,38.78,38.68,38.76,676973.0,35.9506,35.9877,35.8949,35.9692,676973.0
2022-02-04 14:00:00,38.76,38.76,38.66,38.68,389682.0,35.9692,35.9692,35.8764,35.8949,389682.0
2022-02-04 14:10:00,38.68,38.7,38.63,38.63,234480.0,35.8949,35.9135,35.8485,35.8485,234480.0
2022-02-04 14:20:00,38.64,38.69,38.56,38.59,225409.0,35.8578,35.9042,35.7836,35.8114,225409.0
2022-02-04 14:30:00,38.59,38.67,38.53,38.64,236441.0,35.8114,35.8857,35.7557,35.8578,236441.0
2022-02-04 14:40:00,38.64,38.65,38.56,38.59,334129.0,35.8578,35.8671,35.7836,35.8114,334129.0
2022-02-04 14:50:00,38.61,38.65,38.58,38.61,312899.0,35.83,35.8671,35.8021,35.83,312899.0
2022-02-04 15:00:00,38.61,38.72,38.6,38.71,587575.0,35.83,35.9321,35.8207,35.9228,587575.0
2022-02-04 15:10:00,38.71,38.75,38.64,38.68,522162.0,35.9228,35.9599,35.8578,35.8949,522162.0
2022-02-04 15:20:00,38.68,38.73,38.65,38.72,701004.0,35.8949,35.9413,35.8671,35.9321,701004.0
2022-02-04 15:30:00,38.72,38.76,38.61,38.63,950405.0,35.9321,35.9692,35.83,35.8485,950405.0
2022-02-04 15:40:00,38.62,38.63,38.54,38.59,728157.0,35.8393,35.8485,35.765,35.8114,728157.0
2022-02-04 15:50:00,38.6,38.61,38.51,38.51,998401.0,35.8207,35.83,35.7372,35.7372,998401.0
2022-02-07 09:30:00,38.24,38.41,38.04,38.34,730966.0,35.4866,35.6444,35.301,35.5794,730966.0
2022-02-07 09:40:00,38.35,38.69,38.22,38.65,379762.0,35.5887,35.9042,35.4681,35.8671,379762.0
2022-02-07 09:50:00,38.66,38.93,38.63,38.93,390225.0,35.8764,36.1269,35.8485,36.1269,390225.0
2022-02-07 10:00:00,38.95,39.04,38.79,38.93,457302.0,36.1455,36.229,35.997,36.1269,457302.0
2022-02-07 10:10:00,38.94,39.04,38.94,39.01,327410.0,36.1362,36.229,36.1362,36.2012,327410.0
2022-02-07 10:20:00,39.02,39.29,38.99,39.18,365004.0,36.2105,36.461,36.1826,36.3589,365004.0
2022-02-07 10:30:00,39.18,39.3,39.07,39.17,354635.0,36.3589,36.4703,36.2569,36.3497,354635.0
2022-02-07 10:40:00,39.17,39.43,39.09,39.42,389542.0,36.3497,36.5909,36.2754,36.5817,389542.0
2022-02-07 10:50:00,39.43,39.57,39.35,39.56,429880.0,36.5909,36.7209,36.5167,36.7116,429880.0
2022-02-07 11:00:00,39.55,39.56,39.43,39.54,324113.0,36.7023,36.7116,36.5909,36.693,324113.0
2022-02-07 11:10:00,39.54,39.78,39.53,39.72,293927.0,36.693,36.9157,36.6837,36.8601,293927.0
2022-02-07 11:20:00,39.72,39.82,39.63,39.73,330204.0,36.8601,36.9529,36.7765,36.8693,330204.0
2022-02-07 11:30:00,39.73,39.74,39.39,39.41,310378.0,36.8693,36.8786,36.5538,36.5724,310378.0
2022-02-07 11:40:00,39.42,39.54,39.35,39.54,295358.0,36.5817,36.693,36.5167,36.693,295358.0
2022-02-07 11:50:00,39.53,39.54,39.4,39.49,201786.0,36.6837,36.693,36.5631,36.6466,201786.0
2022-02-07 12:00:00,39.48,39.5,39.31,39.31,144778.0,36.6373,36.6559,36.4796,36.4796,144778.0
2022-02-07 12:10:00,39.32,39.44,39.26,39.4,189804.0,36.4889,36.6002,36.4332,36.5631,189804.0
2022-02-07 12:20:00,39.39,39.47,39.35,39.4,208822.0,36.5538,36.6281,36.5167,36.5631,208822.0
2022-02-07 12:30:00,39.4,39.7,39.35,39.68,527792.0,36.5631,36.8415,36.5167,36.8229,527792.0
2022-02-07 12:40:00,39.67,39.85,39.67,39.84,383168.0,36.8137,36.9807,36.8137,36.9714,383168.0
2022-02-07 12:50:00,39.83,39.96,39.83,39.95,449967.0,36.9621,37.0828,36.9621,37.0735,449967.0
2022-02-07 13:00:00,39.96,40.08,39.95,40.03,592085.0,37.0828,37.1941,37.0735,37.1477,592085.0
2022-02-07 13:10:00,40.03,40.14,40.0,40.03,278108.0,37.1477,37.2498,37.1199,37.1477,278108.0
2022-02-07 13:20:00,40.03,40.1,40.02,40.07,321844.0,37.1477,37.2127,37.1384,37.1848,321844.0
2022-02-07 13:30:00,40.07,40.18,40.07,40.16,181495.0,37.1848,37.2869,37.1848,37.2684,181495.0
2022-02-07 13:40:00,40.16,40.22,40.13,40.16,230018.0,37.2684,37.324,37.2405,37.2684,230018.0
2022-02-07 13:50:00,40.16,40.24,40.14,40.2,210574.0,37.2684,37.3426,37.2498,37.3055,210574.0
2022-02-07 14:00:00,40.2,40.23,40.15,40.16,177768.0,37.3055,37.3333,37.2591,37.2684,177768.0
2022-02-07 14:10:00,40.17,40.23,40.13,40.23,276083.0,37.2776,37.3333,37.2405,37.3333,276083.0
2022-02-07 14:20:00,40.22,40.23,40.15,40.16,276516.0,37.324,37.3333,37.2591,37.2684,276516.0
2022-02-07 14:30:00,40.16,40.26,40.14,40.25,250388.0,37.2684,37.3612,37.2498,37.3519,250388.0
2022-02-07 14:40:00,40.25,40.48,40.24,40.48,399320.0,37.3519,37.5653,37.3426,37.5653,399320.0
2022-02-07 14:50:00,40.48,40.67,40.47,40.67,697326.0,37.5653,37.7416,37.556,37.7416,697326.0
2022-02-07 15:00:00,40.66,40.75,40.63,40.7,473011.0,37.7324,37.8159,37.7045,37.7695,473011.0
2022-02-07 15:10:00,40.7,40.83,40.68,40.81,501665.0,37.7695,37.8901,37.7509,37.8716,501665.0
2022-02-07 15:20:00,40.81,40.88,40.75,40.77,773498.0,37.8716,37.9365,37.8159,37.8344,773498.0
2022-02-07 15:30:00,40.77,40.83,40.58,40.6,819015.0,37.8344,37.8901,37.6581,37.6767,819015.0
2022-02-07 15:40:00,40.59,40.6,40.36,40.39,766050.0,37.6674,37.6767,37.454,37.4818,766050.0
2022-02-07 15:50:00,40.38,40.51,40.22,40.27,1382101.0,37.4725,37.5932,37.324,37.3704,1382101.0
2022-02-08 09:30:00,40.05,40.14,39.28,39.42,1010117.0,37.2857,37.3695,36.5689,36.6992,1010117.0
2022-02-08 09:40:00,39.4,39.54,39.02,39.05,705592.0,36.6806,36.8109,36.3268,36.3547,705592.0
2022-02-08 09:50:00,39.04,39.04,38.73,38.77,523747.0,36.3454,36.3454,36.0568,36.0941,523747.0
2022-02-08 10:00:00,38.77,38.86,38.58,38.76,611116.0,36.0941,36.1779,35.9172,36.0848,611116.0
2022-02-08 10:10:00,38.76,39.22,38.73,39.16,402550.0,36.0848,36.513,36.0568,36.4571,402550.0
2022-02-08 10:20:00,39.16,39.28,39.15,39.18,304121.0,36.4571,36.5689,36.4478,36.4758,304121.0
2022-02-08 10:30:00,39.19,39.45,39.18,39.39,221074.0,36.4851,36.7271,36.4758,36.6713,221074.0
2022-02-08 10:40:00,39.38,39.4,39.22,39.3,195995.0,36.662,36.6806,36.513,36.5875,195995.0
2022-02-08 10:50:00,39.3,39.3,38.95,39.0,257711.0,36.5875,36.5875,36.2616,36.3082,257711.0
2022-02-08 11:00:00,39.0,39.02,38.77,38.81,188928.0,36.3082,36.3268,36.0941,36.1313,188928.0
2022-02-08 11:10:00,38.81,39.08,38.79,39.06,250101.0,36.1313,36.3827,36.1127,36.364,250101.0
2022-02-08 11:20:00,39.07,39.08,38.93,38.93,220668.0,36.3734,36.3827,36.243,36.243,220668.0
2022-02-08 11:30:00,38.93,39.09,38.91,39.06,267575.0,36.243,36.392,36.2244,36.364,267575.0
2022-02-08 11:40:00,39.06,39.25,39.03,39.21,386361.0,36.364,36.5409,36.3361,36.5037,386361.0
2022-02-08 11:50:00,39.22,39.23,39.02,39.02,114675.0,36.513,36.5223,36.3268,36.3268,114675.0
2022-02-08 12:00:00,39.01,39.18,39.01,39.15,212081.0,36.3175,36.4758,36.3175,36.4478,212081.0
2022-02-08 12:10:00,39.15,39.26,39.03,39.03,507545.0,36.4478,36.5502,36.3361,36.3361,507545.0
2022-02-08 12:20:00,39.03,39.25,39.01,39.2,359463.0,36.3361,36.5409,36.3175,36.4944,359463.0
2022-02-08 12:30:00,39.19,39.32,39.16,39.2,200062.0,36.4851,36.6061,36.4571,36.4944,200062.0
2022-02-08 12:40:00,39.19,39.19,39.08,39.1,140321.0,36.4851,36.4851,36.3827,36.4013,140321.0
2022-02-08 12:50:00,39.11,39.2,39.08,39.19,107999.0,36.4106,36.4944,36.3827,36.4851,107999.0
2022-02-08 13:00:00,39.19,39.25,39.16,39.18,91776.0,36.4851,36.5409,36.4571,36.4758,91776.0
2022-02-08 13:10:00,39.19,39.28,39.18,39.23,71938.0,36.4851,36.5689,36.4758,36.5223,71938.0
2022-02-08 13:20:00,39.24,39.24,39.09,39.2,206116.0,36.5316,36.5316,36.392,36.4944,206116.0
2022-02-08 13:30:00,39.21,39.26,39.16,39.2,146292.0,36.5037,36.5502,36.4571,36.4944,146292.0
2022-02-08 13:40:00,39.2,39.24,39.17,39.19,122809.0,36.4944,36.5316,36.4665,36.4851,122809.0
2022-02-08 13:50:00,39.19,39.19,39.12,39.14,117392.0,36.4851,36.4851,36.4199,36.4385,117392.0
2022-02-08 14:00:00,39.14,39.2,39.12,39.15,156639.0,36.4385,36.4944,36.4199,36.4478,156639.0
2022-02-08 14:10:00,39.16,39.21,39.05,39.07,152702.0,36.4571,36.5037,36.3547,36.3734,152702.0
2022-02-08 14:20:00,39.07,39.1,38.98,39.02,281344.0,36.3734,36.4013,36.2896,36.3268,281344.0
2022-02-08 14:30:00,39.02,39.03,38.88,38.88,156374.0,36.3268,36.3361,36.1965,36.1965,156374.0
2022-02-08 14:40:00,38.87,38.88,38.66,38.7,226869.0,36.1872,36.1965,35.9917,36.0289,226869.0
2022-02-08 14:50:00,38.7,38.81,38.69,38.8,198416.0,36.0289,36.1313,36.0196,36.122,198416.0
2022-02-08 15:00:00,38.8,38.85,38.75,38.8,173634.0,36.122,36.1685,36.0754,36.122,173634.0
2022-02-08 15:10:00,38.8,38.87,38.78,38.81,158509.0,36.122,36.1872,36.1034,36.1313,158509.0
2022-02-08 15:20:00,38.8,38.81,38.68,38.72,216873.0,36.122,36.1313,36.0103,36.0475,216873.0
2022-02-08 15:30:00,38.72,38.95,38.72,38.94,248974.0,36.0475,36.2616,36.0475,36.2523,248974.0
2022-02-08 15:40:00,38.94,38.98,38.86,38.89,396936.0,36.2523,36.2896,36.1779,36.2058,396936.0
2022-02-08 15:50:00,38.89,38.96,38.86,38.9,701497.0,36.2058,36.271,36.1779,36.2151,701497.0
2022-02-09 09:30:00,39.01,39.37,38.86,39.08,436723.0,36.3175,36.6527,36.1779,36.3827,436723.0
2022-02-09 09:40:00,39.11,39.57,39.11,39.49,340237.0,36.4106,36.8388,36.4106,36.7644,340237.0
2022-02-09 09:50:00,39.5,39.59,39.38,39.48,439251.0,36.7737,36.8575,36.662,36.7551,439251.0
2022-02-09 10:00:00,39.5,39.56,39.42,39.45,160564.0,36.7737,36.8295,36.6992,36.7271,160564.0
2022-02-09 10:10:00,39.46,39.64,39.41,39.56,241618.0,36.7364,36.904,36.6899,36.8295,241618.0
2022-02-09 10:20:00,39.55,39.65,39.47,39.51,170322.0,36.8202,36.9133,36.7458,36.783,170322.0
2022-02-09 10:30:00,39.51,39.72,39.44,39.46,220348.0,36.783,36.9785,36.7178,36.7364,220348.0
2022-02-09 10:40:00,39.46,39.53,39.25,39.43,443587.0,36.7364,36.8016,36.5409,36.7085,443587.0
2022-02-09 10:50:00,39.43,39.55,39.41,39.51,208457.0,36.7085,36.8202,36.6899,36.783,208457.0
2022-02-09 11:00:00,39.51,39.54,39.4,39.5,246105.0,36.783,36.8109,36.6806,36.7737,246105.0
2022-02-09 11:10:00,39.5,39.54,39.41,39.48,153699.0,36.7737,36.8109,36.6899,36.7551,153699.0
2022-02-09 11:20:00,39.48,39.49,39.31,39.36,100930.0,36.7551,36.7644,36.5968,36.6433,100930.0
2022-02-09 11:30:00,39.36,39.36,39.23,39.29,131769.0,36.6433,36.6433,36.5223,36.5782,131769.0
2022-02-09 11:40:00,39.3,39.34,39.25,39.28,120857.0,36.5875,36.6247,36.5409,36.5689,120857.0
2022-02-09 11:50:00,39.28,39.31,39.13,39.14,139741.0,36.5689,36.5968,36.4292,36.4385,139741.0
2022-02-09 12:00:00,39.13,39.27,39.1,39.22,249379.0,36.4292,36.5596,36.4013,36.513,249379.0
2022-02-09 12:10:00,39.23,39.34,39.18,39.34,142834.0,36.5223,36.6247,36.4758,36.6247,142834.0
2022-02-09 12:20:00,39.33,39.37,39.3,39.35,86880.0,36.6154,36.6527,36.5875,36.634,86880.0
2022-02-09 12:30:00,39.34,39.35,39.23,39.34,160224.0,36.6247,36.634,36.5223,36.6247,160224.0
2022-02-09 12:40:00,39.33,39.42,39.32,39.36,131467.0,36.6154,36.6992,36.6061,36.6433,131467.0
2022-02-09 12:50:00,39.35,39.37,39.29,39.3,149702.0,36.634,36.6527,36.5782,36.5875,149702.0
2022-02-09 13:00:00,39.3,39.34,39.18,39.19,141554.0,36.5875,36.6247,36.4758,36.4851,141554.0
2022-02-09 13:10:00,39.19,39.22,39.13,39.15,176268.0,36.4851,36.513,36.4292,36.4478,176268.0
2022-02-09 13:20:00,39.15,39.25,39.11,39.25,123623.0,36.4478,36.5409,36.4106,36.5409,123623.0
2022-02-09 13:30:00,39.25,39.25,39.19,39.23,95350.0,36.5409,36.5409,36.4851,36.5223,95350.0
2022-02-09 13:40:00,39.23,39.29,39.2,39.26,113803.0,36.5223,36.5782,36.4944,36.5502,113803.0
2022-02-09 13:50:00,39.26,39.33,39.25,39.27,81674.0,36.5502,36.6154,36.5409,36.5596,81674.0
2022-02-09 14:00:00,39.27,39.29,39.22,39.27,123325.0,36.5596,36.5782,36.513,36.5596,123325.0
2022-02-09 14:10:00,39.27,39.29,39.21,39.29,88874.0,36.5596,36.5782,36.5037,36.5782,88874.0
2022-02-09 14:20:00,39.29,39.35,39.27,39.33,145989.0,36.5782,36.634,36.5596,36.6154,145989.0
2022-02-09 14:30:00,39.33,39.4,39.32,39.33,144100.0,36.6154,36.6806,36.6061,36.6154,144100.0
2022-02-09 14:40:00,39.33,39.36,39.27,39.29,117156.0,36.6154,36.6433,36.5596,36.5782,117156.0
2022-02-09 14:50:00,39.28,39.32,39.23,39.25,144780.0,36.5689,36.6061,36.5223,36.5409,144780.0
2022-02-09 15:00:00,39.25,39.34,39.24,39.32,168683.0,36.5409,36.6247,36.5316,36.6061,168683.0
2022-02-09 15:10:00,39.32,39.41,39.32,39.39,197069.0,36.6061,36.6899,36.6061,36.6713,197069.0
2022-02-09 15:20:00,39.39,39.44,39.38,39.44,158982.0,36.6713,36.7178,36.662,36.7178,158982.0
2022-02-09 15:30:00,39.43,39.47,39.4,39.41,217630.0,36.7085,36.7458,36.6806,36.6899,217630.0
2022-02-09 15:40:00,39.41,39.46,39.32,39.45,337652.0,36.6899,36.7364,36.6061,36.7271,337652.0
2022-02-09 15:50:00,39.46,39.55,39.4,39.41,1169003.0,36.7364,36.8202,36.6806,36.6899,1169003.0
2022-02-10 09:30:00,39.18,40.32,39.14,40.23,800147.0,36.4758,37.5371,36.4385,37.4533,800147.0
2022-02-10 09:40:00,40.19,40.49,40.14,40.42,459504.0,37.4161,37.6953,37.3695,37.6302,459504.0
2022-02-10 09:50:00,40.42,40.56,40.12,40.13,317586.0,37.6302,37.7605,37.3509,37.3602,317586.0
2022-02-10 10:00:00,40.13,40.25,39.99,40.17,191659.0,37.3602,37.4719,37.2299,37.3974,191659.0
2022-02-10 10:10:00,40.16,40.24,40.02,40.1,223209.0,37.3881,37.4626,37.2578,37.3323,223209.0
2022-02-10 10:20:00,40.09,40.26,40.05,40.2,158207.0,37.323,37.4812,37.2857,37.4254,158207.0
2022-02-10 10:30:00,40.19,40.35,40.15,40.33,180368.0,37.4161,37.565,37.3788,37.5464,180368.0
2022-02-10 10:40:00,40.32,40.34,40.03,40.18,184685.0,37.5371,37.5557,37.2671,37.4067,184685.0
2022-02-10 10:50:00,40.18,40.19,40.0,40.16,176285.0,37.4067,37.4161,37.2392,37.3881,176285.0
2022-02-10 11:00:00,40.15,40.21,40.09,40.15,142741.0,37.3788,37.4347,37.323,37.3788,142741.0
2022-02-10 11:10:00,40.16,40.18,40.0,40.05,175127.0,37.3881,37.4067,37.2392,37.2857,175127.0
2022-02-10 11:20:00,40.06,40.16,40.04,40.11,146766.0,37.295,37.3881,37.2764,37.3416,146766.0
2022-02-10 11:30:00,40.11,40.24,40.08,40.23,154898.0,37.3416,37.4626,37.3136,37.4533,154898.0
2022-02-10 11:40:00,40.23,40.33,40.19,40.31,161584.0,37.4533,37.5464,37.4161,37.5278,161584.0
2022-02-10 11:50:00,40.3,40.32,40.19,40.23,125673.0,37.5185,37.5371,37.4161,37.4533,125673.0
2022-02-10 12:00:00,40.24,40.27,40.1,40.19,163810.0,37.4626,37.4905,37.3323,37.4161,163810.0
2022-02-10 12:10:00,40.2,40.21,40.04,40.07,119161.0,37.4254,37.4347,37.2764,37.3043,119161.0
2022-02-10 12:20:00,40.08,40.09,40.03,40.09,72969.0,37.3136,37.323,37.2671,37.323,72969.0
2022-02-10 12:30:00,40.09,40.11,39.99,40.03,155364.0,37.323,37.3416,37.2299,37.2671,155364.0
2022-02-10 12:40:00,40.03,40.03,39.77,39.87,319771.0,37.2671,37.2671,37.025,37.1181,319771.0
2022-02-10 12:50:00,39.87,39.9,39.79,39.8,176045.0,37.1181,37.1461,37.0437,37.053,176045.0
2022-02-10 13:00:00,39.79,39.83,39.74,39.77,120467.0,37.0437,37.0809,36.9971,37.025,120467.0
2022-02-10 13:10:00,39.77,39.82,39.61,39.61,134588.0,37.025,37.0716,36.8761,36.8761,134588.0
2022-02-10 13:20:00,39.61,39.8,39.61,39.7,119162.0,36.8761,37.053,36.8761,36.9599,119162.0
2022-02-10 13:30:00,39.69,39.74,39.45,39.49,185158.0,36.9506,36.9971,36.7271,36.7644,185158.0
2022-02-10 13:40:00,39.49,39.61,39.49,39.51,225269.0,36.7644,36.8761,36.7644,36.783,225269.0
2022-02-10 13:50:00,39.51,39.57,39.42,39.57,210816.0,36.783,36.8388,36.6992,36.8388,210816.0
2022-02-10 14:00:00,39.57,39.58,39.43,39.57,241517.0,36.8388,36.8482,36.7085,36.8388,241517.0
2022-02-10 14:10:00,39.58,39.58,39.4,39.41,223325.0,36.8482,36.8482,36.6806,36.6899,223325.0
2022-02-10 14:20:00,39.4,39.56,39.38,39.52,122570.0,36.6806,36.8295,36.662,36.7923,122570.0
2022-02-10 14:30:00,39.52,39.57,39.48,39.48,153826.0,36.7923,36.8388,36.7551,36.7551,153826.0
2022-02-10 14:40:00,39.49,39.55,39.44,39.44,139108.0,36.7644,36.8202,36.7178,36.7178,139108.0
2022-02-10 14:50:00,39.45,39.47,39.28,39.34,159931.0,36.7271,36.7458,36.5689,36.6247,159931.0
2022-02-10 15:00:00,39.35,39.36,39.21,39.3,224923.0,36.634,36.6433,36.5037,36.5875,224923.0
2022-02-10 15:10:00,39.3,39.33,39.2,39.24,154807.0,36.5875,36.6154,36.4944,36.5316,154807.0
2022-02-10 15:20:00,39.24,39.29,39.12,39.15,193355.0,36.5316,36.5782,36.4199,36.4478,193355.0
2022-02-10 15:30:00,39.14,39.15,39.03,39.1,258443.0,36.4385,36.4478,36.3361,36.4013,258443.0
2022-02-10 15:40:00,39.11,39.11,38.94,39.01,416172.0,36.4106,36.4106,36.2523,36.3175,416172.0
2022-02-10 15:50:00,39.0,39.23,38.94,39.17,808035.0,36.3082,36.5223,36.2523,36.4665,808035.0
2022-02-11 09:30:00,39.41,39.65,39.09,39.65,427736.0,36.6899,36.9133,36.392,36.9133,427736.0
2022-02-11 09:40:00,39.66,39.77,39.33,39.74,327930.0,36.9226,37.025,36.6154,36.9971,327930.0
2022-02-11 09:50:00,39.73,40.02,39.71,39.86,252329.0,36.9878,37.2578,36.9692,37.1088,252329.0
2022-02-11 10:00:00,39.86,40.09,39.86,40.07,210243.0,37.1088,37.323,37.1088,37.3043,210243.0
2022-02-11 10:10:00,40.07,40.36,40.07,40.34,299903.0,37.3043,37.5743,37.3043,37.5557,299903.0
2022-02-11 10:20:00,40.34,40.49,40.33,40.36,258227.0,37.5557,37.6953,37.5464,37.5743,258227.0
2022-02-11 10:30:00,40.37,40.48,40.31,40.45,228815.0,37.5836,37.686,37.5278,37.6581,228815.0
2022-02-11 10:40:00,40.45,40.61,40.44,40.52,316783.0,37.6581,37.8071,37.6488,37.7233,316783.0
2022-02-11 10:50:00,40.52,40.55,40.43,40.51,274837.0,37.7233,37.7512,37.6395,37.714,274837.0
2022-02-11 11:00:00,40.51,40.6,40.39,40.41,159454.0,37.714,37.7978,37.6023,37.6209,159454.0
2022-02-11 11:10:00,40.41,40.45,40.26,40.4,194887.0,37.6209,37.6581,37.4812,37.6116,194887.0
2022-02-11 11:20:00,40.4,40.49,40.37,40.39,176577.0,37.6116,37.6953,37.5836,37.6023,176577.0
2022-02-11 11:30:00,40.39,40.43,40.19,40.21,261337.0,37.6023,37.6395,37.4161,37.4347,261337.0
2022-02-11 11:40:00,40.21,40.24,40.04,40.22,208992.0,37.4347,37.4626,37.2764,37.444,208992.0
2022-02-11 11:50:00,40.22,40.34,40.2,40.31,158171.0,37.444,37.5557,37.4254,37.5278,158171.0
2022-02-11 12:00:00,40.3,40.37,40.27,40.35,167049.0,37.5185,37.5836,37.4905,37.565,167049.0
2022-02-11 12:10:00,40.35,40.38,40.29,40.32,140388.0,37.565,37.5929,37.5092,37.5371,140388.0
2022-02-11 12:20:00,40.33,40.39,40.31,40.38,95342.0,37.5464,37.6023,37.5278,37.5929,95342.0
2022-02-11 12:30:00,40.38,40.48,40.37,40.47,96500.0,37.5929,37.686,37.5836,37.6767,96500.0
2022-02-11 12:40:00,40.48,40.58,40.47,40.52,344558.0,37.686,37.7791,37.6767,37.7233,344558.0
2022-02-11 12:50:00,40.52,40.53,40.41,40.5,170830.0,37.7233,37.7326,37.6209,37.7047,170830.0
2022-02-11 13:00:00,40.51,40.62,40.48,40.59,171524.0,37.714,37.8164,37.686,37.7884,171524.0
2022-02-11 13:10:00,40.59,40.6,40.38,40.49,147607.0,37.7884,37.7978,37.5929,37.6953,147607.0
2022-02-11 13:20:00,40.48,40.55,40.46,40.47,135293.0,37.686,37.7512,37.6674,37.6767,135293.0
2022-02-11 13:30:00,40.47,40.65,40.36,40.36,408084.0,37.6767,37.8443,37.5743,37.5743,408084.0
2022-02-11 13:40:00,40.36,40.43,40.25,40.39,617831.0,37.5743,37.6395,37.4719,37.6023,617831.0
2022-02-11 13:50:00,40.4,40.64,40.31,40.61,649097.0,37.6116,37.835,37.5278,37.8071,649097.0
2022-02-11 14:00:00,40.62,40.72,40.3,40.45,519142.0,37.8164,37.9095,37.5185,37.6581,519142.0
2022-02-11 14:10:00,40.46,40.59,40.31,40.43,447421.0,37.6674,37.7884,37.5278,37.6395,447421.0
2022-02-11 14:20:00,40.42,40.51,40.22,40.23,273702.0,37.6302,37.714,37.444,37.4533,273702.0
2022-02-11 14:30:00,40.24,40.36,40.15,40.26,264494.0,37.4626,37.5743,37.3788,37.4812,264494.0
2022-02-11 14:40:00,40.25,40.27,40.07,40.12,191023.0,37.4719,37.4905,37.3043,37.3509,191023.0
2022-02-11 14:50:00,40.12,40.18,40.01,40.15,273192.0,37.3509,37.4067,37.2485,37.3788,273192.0
2022-02-11 15:00:00,40.15,40.34,40.12,40.21,291122.0,37.3788,37.5557,37.3509,37.4347,291122.0
2022-02-11 15:10:00,40.21,40.3,40.15,40.2,382546.0,37.4347,37.5185,37.3788,37.4254,382546.0
2022-02-11 15:20:00,40.19,40.45,40.14,40.44,417011.0,37.4161,37.6581,37.3695,37.6488,417011.0
2022-02-11 15:30:00,40.44,40.58,40.35,40.56,704938.0,37.6488,37.7791,37.565,37.7605,704938.0
2022-02-11 15:40:00,40.57,40.69,40.47,40.68,592977.0,37.7698,37.8815,37.6767,37.8722,592977.0
2022-02-11 15:50:00,40.69,40.74,40.57,40.62,1125982.0,37.8815,37.9281,37.7698,37.8164,1125982.0
2022-02-14 09:30:00,40.4,40.43,39.44,39.49,814825.0,37.6116,37.6395,36.7178,36.7644,814825.0
2022-02-14 09:40:00,39.5,40.02,39.5,39.83,386721.0,36.7737,37.2578,36.7737,37.0809,386721.0
2022-02-14 09:50:00,39.83,40.08,39.79,39.99,328930.0,37.0809,37.3136,37.0437,37.2299,328930.0
2022-02-14 10:00:00,39.98,40.0,39.76,39.97,481714.0,37.2206,37.2392,37.0157,37.2112,481714.0
2022-02-14 10:10:00,39.96,40.2,39.76,39.83,302905.0,37.2019,37.4254,37.0157,37.0809,302905.0
2022-02-14 10:20:00,39.83,39.88,39.64,39.69,239368.0,37.0809,37.1275,36.904,36.9506,239368.0
2022-02-14 10:30:00,39.68,39.7,39.4,39.5,228326.0,36.9413,36.9599,36.6806,36.7737,228326.0
2022-02-14 10:40:00,39.51,39.55,39.19,39.24,230737.0,36.783,36.8202,36.4851,36.5316,230737.0
2022-02-14 10:50:00,39.24,39.32,39.05,39.09,308168.0,36.5316,36.6061,36.3547,36.392,308168.0
2022-02-14 11:00:00,39.09,39.26,39.06,39.13,237317.0,36.392,36.5502,36.364,36.4292,237317.0
2022-02-14 11:10:00,39.13,39.3,39.07,39.26,344196.0,36.4292,36.5875,36.3734,36.5502,344196.0
2022-02-14 11:20:00,39.27,39.38,39.21,39.3,252409.0,36.5596,36.662,36.5037,36.5875,252409.0
2022-02-14 11:30:00,39.3,39.39,39.26,39.29,202204.0,36.5875,36.6713,36.5502,36.5782,202204.0
2022-02-14 11:40:00,39.29,39.42,39.27,39.42,194248.0,36.5782,36.6992,36.5596,36.6992,194248.0
2022-02-14 11:50:00,39.42,39.44,39.32,39.39,126931.0,36.6992,36.7178,36.6061,36.6713,126931.0
2022-02-14 12:00:00,39.4,39.41,39.29,39.3,91879.0,36.6806,36.6899,36.5782,36.5875,91879.0
2022-02-14 12:10:00,39.3,39.31,39.14,39.15,117963.0,36.5875,36.5968,36.4385,36.4478,117963.0
2022-02-14 12:20:00,39.14,39.25,39.08,39.25,107975.0,36.4385,36.5409,36.3827,36.5409,107975.0
2022-02-14 12:30:00,39.24,39.32,39.19,39.25,142225.0,36.5316,36.6061,36.4851,36.5409,142225.0
2022-02-14 12:40:00,39.25,39.37,39.23,39.33,78651.0,36.5409,36.6527,36.5223,36.6154,78651.0
2022-02-14 12:50:00,39.34,39.36,39.25,39.26,60059.0,36.6247,36.6433,36.5409,36.5502,60059.0
2022-02-14 13:00:00,39.27,39.41,39.26,39.41,74800.0,36.5596,36.6899,36.5502,36.6899,74800.0
2022-02-14 13:10:00,39.41,39.42,39.26,39.34,97464.0,36.6899,36.6992,36.5502,36.6247,97464.0
2022-02-14 13:20:00,39.34,39.34,39.2,39.26,105756.0,36.6247,36.6247,36.4944,36.5502,105756.0
2022-02-14 13:30:00,39.25,39.26,39.11,39.14,130316.0,36.5409,36.5502,36.4106,36.4385,130316.0
2022-02-14 13:40:00,39.14,39.21,39.09,39.16,179295.0,36.4385,36.5037,36.392,36.4571,179295.0
2022-02-14 13:50:00,39.16,39.33,39.0,39.33,302027.0,36.4571,36.6154,36.3082,36.6154,302027.0
2022-02-14 14:00:00,39.33,39.63,39.32,39.55,234057.0,36.6154,36.8947,36.6061,36.8202,234057.0
2022-02-14 14:10:00,39.55,39.58,39.26,39.3,229238.0,36.8202,36.8482,36.5502,36.5875,229238.0
2022-02-14 14:20:00,39.31,39.46,39.23,39.23,298049.0,36.5968,36.7364,36.5223,36.5223,298049.0
2022-02-14 14:30:00,39.22,39.33,39.13,39.28,262307.0,36.513,36.6154,36.4292,36.5689,262307.0
2022-02-14 14:40:00,39.3,39.38,39.11,39.14,168829.0,36.5875,36.662,36.4106,36.4385,168829.0
2022-02-14 14:50:00,39.13,39.3,39.11,39.27,166687.0,36.4292,36.5875,36.4106,36.5596,166687.0
2022-02-14 15:00:00,39.25,39.27,39.1,39.23,175090.0,36.5409,36.5596,36.4013,36.5223,175090.0
2022-02-14 15:10:00,39.24,39.26,39.15,39.18,147740.0,36.5316,36.5502,36.4478,36.4758,147740.0
2022-02-14 15:20:00,39.17,39.32,39.12,39.16,199653.0,36.4665,36.6061,36.4199,36.4571,199653.0
2022-02-14 15:30:00,39.16,39.35,39.16,39.27,250990.0,36.4571,36.634,36.4571,36.5596,250990.0
2022-02-14 15:40:00,39.27,39.31,39.2,39.25,455753.0,36.5596,36.5968,36.4944,36.5409,455753.0
2022-02-14 15:50:00,39.26,39.31,39.14,39.3,1153053.0,36.5502,36.5968,36.4385,36.5875,1153053.0
2022-02-15 09:30:00,38.44,38.95,38.12,38.92,776849.0,35.7868,36.2616,35.4889,36.2337,776849.0
2022-02-15 09:40:00,38.91,39.55,38.87,39.5,502478.0,36.2244,36.8202,36.1872,36.7737,502478.0
2022-02-15 09:50:00,39.48,39.5,38.89,39.05,487607.0,36.7551,36.7737,36.2058,36.3547,487607.0
2022-02-15 10:00:00,39.05,39.19,38.83,39.1,426570.0,36.3547,36.4851,36.1499,36.4013,426570.0
2022-02-15 10:10:00,39.11,39.16,38.9,38.97,281031.0,36.4106,36.4571,36.2151,36.2803,281031.0
2022-02-15 10:20:00,38.96,39.19,38.87,39.19,419465.0,36.271,36.4851,36.1872,36.4851,419465.0
2022-02-15 10:30:00,39.19,39.29,39.08,39.14,396112.0,36.4851,36.5782,36.3827,36.4385,396112.0
2022-02-15 10:40:00,39.14,39.14,39.02,39.08,198205.0,36.4385,36.4385,36.3268,36.3827,198205.0
2022-02-15 10:50:00,39.08,39.28,39.01,39.25,369778.0,36.3827,36.5689,36.3175,36.5409,369778.0
2022-02-15 11:00:00,39.24,39.36,39.22,39.29,339312.0,36.5316,36.6433,36.513,36.5782,339312.0
2022-02-15 11:10:00,39.29,39.42,39.22,39.42,382120.0,36.5782,36.6992,36.513,36.6992,382120.0
2022-02-15 11:20:00,39.41,39.57,39.39,39.56,202649.0,36.6899,36.8388,36.6713,36.8295,202649.0
2022-02-15 11:30:00,39.57,39.75,39.54,39.69,299899.0,36.8388,37.0064,36.8109,36.9506,299899.0
2022-02-15 11:40:00,39.68,39.68,39.42,39.51,300730.0,36.9413,36.9413,36.6992,36.783,300730.0
2022-02-15 11:50:00,39.51,39.67,39.47,39.66,230652.0,36.783,36.9319,36.7458,36.9226,230652.0
2022-02-15 12:00:00,39.66,39.8,39.63,39.76,267574.0,36.9226,37.053,36.8947,37.0157,267574.0
2022-02-15 12:10:00,39.75,39.86,39.71,39.73,320397.0,37.0064,37.1088,36.9692,36.9878,320397.0
2022-02-15 12:20:00,39.75,39.94,39.71,39.92,277046.0,37.0064,37.1833,36.9692,37.1647,277046.0
2022-02-15 12:30:00,39.92,40.0,39.87,39.88,287050.0,37.1647,37.2392,37.1181,37.1275,287050.0
2022-02-15 12:40:00,39.88,40.0,39.84,39.88,160471.0,37.1275,37.2392,37.0902,37.1275,160471.0
2022-02-15 12:50:00,39.88,39.9,39.77,39.8,223320.0,37.1275,37.1461,37.025,37.053,223320.0
2022-02-15 13:00:00,39.8,39.85,39.76,39.83,173941.0,37.053,37.0995,37.0157,37.0809,173941.0
2022-02-15 13:10:00,39.83,39.87,39.74,39.77,200949.0,37.0809,37.1181,36.9971,37.025,200949.0
2022-02-15 13:20:00,39.78,39.91,39.77,39.9,164627.0,37.0344,37.1554,37.025,37.1461,164627.0
2022-02-15 13:30:00,39.9,39.96,39.86,39.9,149286.0,37.1461,37.2019,37.1088,37.1461,149286.0
2022-02-15 13:40:00,39.9,39.95,39.88,39.93,129034.0,37.1461,37.1926,37.1275,37.174,129034.0
2022-02-15 13:50:00,39.94,40.09,39.93,40.09,306488.0,37.1833,37.323,37.174,37.323,306488.0
2022-02-15 14:00:00,40.09,40.16,39.99,40.0,299303.0,37.323,37.3881,37.2299,37.2392,299303.0
2022-02-15 14:10:00,40.0,40.08,40.0,40.04,152476.0,37.2392,37.3136,37.2392,37.2764,152476.0
2022-02-15 14:20:00,40.03,40.07,40.01,40.05,127805.0,37.2671,37.3043,37.2485,37.2857,127805.0
2022-02-15 14:30:00,40.05,40.06,39.92,39.93,221976.0,37.2857,37.295,37.1647,37.174,221976.0
2022-02-15 14:40:00,39.93,40.01,39.89,40.0,176584.0,37.174,37.2485,37.1368,37.2392,176584.0
2022-02-15 14:50:00,40.01,40.04,39.98,40.01,158212.0,37.2485,37.2764,37.2206,37.2485,158212.0
2022-02-15 15:00:00,40.0,40.04,40.0,40.02,133884.0,37.2392,37.2764,37.2392,37.2578,133884.0
2022-02-15 15:10:00,40.02,40.13,40.02,40.13,166678.0,37.2578,37.3602,37.2578,37.3602,166678.0
2022-02-15 15:20:00,40.13,40.16,40.05,40.1,227044.0,37.3602,37.3881,37.2857,37.3323,227044.0
2022-02-15 15:30:00,40.1,40.18,39.88,39.91,451723.0,37.3323,37.4067,37.1275,37.1554,451723.0
2022-02-15 15:40:00,39.91,40.03,39.89,40.01,485337.0,37.1554,37.2671,37.1368,37.2485,485337.0
2022-02-15 15:50:00,40.01,40.18,40.01,40.09,867436.0,37.2485,37.4067,37.2485,37.323,867436.0
2022-02-16 09:30:00,40.67,41.97,40.65,41.92,1953819.0,37.8629,39.0732,37.8443,39.0267,1953819.0
2022-02-16 09:40:00,41.92,42.45,41.72,42.42,1550836.0,39.0267,39.5201,38.8405,39.4921,1550836.0
2022-02-16 09:50:00,42.42,42.43,41.99,42.3,808377.0,39.4921,39.5014,39.0918,39.3804,808377.0
2022-02-16 10:00:00,42.3,42.47,42.26,42.37,452134.0,39.3804,39.5387,39.3432,39.4456,452134.0
2022-02-16 10:10:00,42.38,42.64,42.35,42.46,718095.0,39.4549,39.697,39.427,39.5294,718095.0
2022-02-16 10:20:00,42.47,42.48,42.29,42.33,444106.0,39.5387,39.548,39.3711,39.4084,444106.0
2022-02-16 10:30:00,42.33,42.46,42.18,42.35,414263.0,39.4084,39.5294,39.2687,39.427,414263.0
2022-02-16 10:40:00,42.36,42.44,42.21,42.27,344937.0,39.4363,39.5108,39.2966,39.3525,344937.0
2022-02-16 10:50:00,42.27,42.4,42.22,42.29,211186.0,39.3525,39.4735,39.3059,39.3711,211186.0
2022-02-16 11:00:00,42.29,42.44,42.28,42.36,272583.0,39.3711,39.5108,39.3618,39.4363,272583.0
2022-02-16 11:10:00,42.37,42.37,42.15,42.16,305513.0,39.4456,39.4456,39.2408,39.2501,305513.0
2022-02-16 11:20:00,42.17,42.31,42.12,42.19,309652.0,39.2594,39.3897,39.2128,39.278,309652.0
2022-02-16 11:30:00,42.19,42.23,42.04,42.07,216352.0,39.278,39.3153,39.1384,39.1663,216352.0
2022-02-16 11:40:00,42.07,42.07,41.85,41.88,432550.0,39.1663,39.1663,38.9615,38.9894,432550.0
2022-02-16 11:50:00,41.87,41.95,41.79,41.93,351409.0,38.9801,39.0546,38.9056,39.036,351409.0
2022-02-16 12:00:00,41.92,42.02,41.87,42.02,295482.0,39.0267,39.1197,38.9801,39.1197,295482.0
2022-02-16 12:10:00,42.02,42.24,42.01,42.2,311809.0,39.1197,39.3246,39.1104,39.2873,311809.0
2022-02-16 12:20:00,42.2,42.23,42.05,42.05,115528.0,39.2873,39.3153,39.1477,39.1477,115528.0
2022-02-16 12:30:00,42.05,42.08,41.88,41.92,271164.0,39.1477,39.1756,38.9894,39.0267,271164.0
2022-02-16 12:40:00,41.93,41.97,41.87,41.95,213999.0,39.036,39.0732,38.9801,39.0546,213999.0
2022-02-16 12:50:00,41.95,42.03,41.93,42.01,186387.0,39.0546,39.1291,39.036,39.1104,186387.0
2022-02-16 13:00:00,42.02,42.03,41.97,41.97,150619.0,39.1197,39.1291,39.0732,39.0732,150619.0
2022-02-16 13:10:00,41.98,42.02,41.93,41.95,155348.0,39.0825,39.1197,39.036,39.0546,155348.0
2022-02-16 13:20:00,41.95,41.99,41.9,41.9,149516.0,39.0546,39.0918,39.008,39.008,149516.0
2022-02-16 13:30:00,41.91,41.96,41.89,41.91,236630.0,39.0173,39.0639,38.9987,39.0173,236630.0
2022-02-16 13:40:00,41.9,41.96,41.85,41.91,319505.0,39.008,39.0639,38.9615,39.0173,319505.0
2022-02-16 13:50:00,41.91,41.98,41.88,41.96,247348.0,39.0173,39.0825,38.9894,39.0639,247348.0
2022-02-16 14:00:00,41.96,42.14,41.88,42.13,571991.0,39.0639,39.2315,38.9894,39.2222,571991.0
2022-02-16 14:10:00,42.12,42.2,41.97,42.2,475739.0,39.2128,39.2873,39.0732,39.2873,475739.0
2022-02-16 14:20:00,42.19,42.36,42.17,42.3,302485.0,39.278,39.4363,39.2594,39.3804,302485.0
2022-02-16 14:30:00,42.29,42.31,42.22,42.27,224434.0,39.3711,39.3897,39.3059,39.3525,224434.0
2022-02-16 14:40:00,42.28,42.29,42.16,42.2,249248.0,39.3618,39.3711,39.2501,39.2873,249248.0
2022-02-16 14:50:00,42.2,42.25,42.05,42.05,282634.0,39.2873,39.3339,39.1477,39.1477,282634.0
2022-02-16 15:00:00,42.05,42.14,42.0,42.08,340995.0,39.1477,39.2315,39.1011,39.1756,340995.0
2022-02-16 15:10:00,42.07,42.08,41.88,41.96,345061.0,39.1663,39.1756,38.9894,39.0639,345061.0
2022-02-16 15:20:00,41.96,41.96,41.65,41.73,679054.0,39.0639,39.0639,38.7753,38.8498,679054.0
2022-02-16 15:30:00,41.73,41.73,41.48,41.66,496637.0,38.8498,38.8498,38.617,38.7846,496637.0
2022-02-16 15:40:00,41.66,41.8,41.66,41.77,486262.0,38.7846,38.9149,38.7846,38.887,486262.0
2022-02-16 15:50:00,41.77,41.87,41.62,41.69,1048415.0,38.887,38.9801,38.7474,38.8125,1048415.0
2022-02-17 09:30:00,41.09,41.39,40.81,40.98,764616.0,38.2539,38.5332,37.9933,38.1515,764616.0
2022-02-17 09:40:00,40.99,41.55,40.99,41.25,419447.0,38.1608,38.6822,38.1608,38.4029,419447.0
2022-02-17 09:50:00,41.27,41.39,41.0,41.08,259392.0,38.4215,38.5332,38.1701,38.2446,259392.0
2022-02-17 10:00:00,41.07,41.19,40.93,41.06,409184.0,38.2353,38.347,38.105,38.226,409184.0
2022-02-17 10:10:00,41.07,41.41,41.06,41.39,200034.0,38.2353,38.5519,38.226,38.5332,200034.0
2022-02-17 10:20:00,41.39,41.39,41.09,41.19,194679.0,38.5332,38.5332,38.2539,38.347,194679.0
2022-02-17 10:30:00,41.18,41.19,40.9,40.95,180302.0,38.3377,38.347,38.0771,38.1236,180302.0
2022-02-17 10:40:00,40.95,41.1,40.84,41.08,267172.0,38.1236,38.2632,38.0212,38.2446,267172.0
2022-02-17 10:50:00,41.07,41.15,40.89,41.15,298125.0,38.2353,38.3098,38.0677,38.3098,298125.0
2022-02-17 11:00:00,41.14,41.27,41.08,41.14,113597.0,38.3005,38.4215,38.2446,38.3005,113597.0
2022-02-17 11:10:00,41.14,41.3,41.14,41.29,174772.0,38.3005,38.4494,38.3005,38.4401,174772.0
2022-02-17 11:20:00,41.29,41.35,41.22,41.3,201555.0,38.4401,38.496,38.375,38.4494,201555.0
2022-02-17 11:30:00,41.31,41.46,41.26,41.29,151518.0,38.4588,38.5984,38.4122,38.4401,151518.0
2022-02-17 11:40:00,41.29,41.3,41.17,41.26,110447.0,38.4401,38.4494,38.3284,38.4122,110447.0
2022-02-17 11:50:00,41.26,41.29,41.18,41.25,138653.0,38.4122,38.4401,38.3377,38.4029,138653.0
2022-02-17 12:00:00,41.25,41.33,41.14,41.33,108339.0,38.4029,38.4774,38.3005,38.4774,108339.0
2022-02-17 12:10:00,41.34,41.45,41.33,41.39,104042.0,38.4867,38.5891,38.4774,38.5332,104042.0
2022-02-17 12:20:00,41.38,41.52,41.34,41.48,116334.0,38.5239,38.6543,38.4867,38.617,116334.0
2022-02-17 12:30:00,41.49,41.53,41.42,41.46,106075.0,38.6263,38.6636,38.5612,38.5984,106075.0
2022-02-17 12:40:00,41.45,41.47,41.32,41.38,144093.0,38.5891,38.6077,38.4681,38.5239,144093.0
2022-02-17 12:50:00,41.38,41.41,41.34,41.38,69511.0,38.5239,38.5519,38.4867,38.5239,69511.0
2022-02-17 13:00:00,41.37,41.41,41.29,41.32,78951.0,38.5146,38.5519,38.4401,38.4681,78951.0
2022-02-17 13:10:00,41.32,41.42,41.24,41.37,73606.0,38.4681,38.5612,38.3936,38.5146,73606.0
2022-02-17 13:20:00,41.37,41.38,41.26,41.27,80100.0,38.5146,38.5239,38.4122,38.4215,80100.0
2022-02-17 13:30:00,41.26,41.29,41.19,41.22,87785.0,38.4122,38.4401,38.347,38.375,87785.0
2022-02-17 13:40:00,41.21,41.26,41.15,41.22,92164.0,38.3657,38.4122,38.3098,38.375,92164.0
2022-02-17 13:50:00,41.22,41.24,41.17,41.19,112167.0,38.375,38.3936,38.3284,38.347,112167.0
2022-02-17 14:00:00,41.19,41.19,41.09,41.11,103199.0,38.347,38.347,38.2539,38.2726,103199.0
2022-02-17 14:10:00,41.11,41.13,40.99,41.1,124286.0,38.2726,38.2912,38.1608,38.2632,124286.0
2022-02-17 14:20:00,41.1,41.1,41.01,41.07,113235.0,38.2632,38.2632,38.1795,38.2353,113235.0
2022-02-17 14:30:00,41.07,41.13,41.03,41.11,120664.0,38.2353,38.2912,38.1981,38.2726,120664.0
2022-02-17 14:40:00,41.1,41.13,41.05,41.1,91841.0,38.2632,38.2912,38.2167,38.2632,91841.0
2022-02-17 14:50:00,41.11,41.11,41.04,41.08,107178.0,38.2726,38.2726,38.2074,38.2446,107178.0
2022-02-17 15:00:00,41.08,41.1,40.89,40.89,149311.0,38.2446,38.2632,38.0677,38.0677,149311.0
2022-02-17 15:10:00,40.9,40.96,40.88,40.94,136708.0,38.0771,38.1329,38.0584,38.1143,136708.0
2022-02-17 15:20:00,40.94,41.08,40.93,41.08,128976.0,38.1143,38.2446,38.105,38.2446,128976.0
2022-02-17 15:30:00,41.08,41.16,41.03,41.14,240789.0,38.2446,38.3191,38.1981,38.3005,240789.0
2022-02-17 15:40:00,41.14,41.18,41.1,41.14,245036.0,38.3005,38.3377,38.2632,38.3005,245036.0
2022-02-17 15:50:00,41.14,41.19,41.02,41.1,576434.0,38.3005,38.347,38.1888,38.2632,576434.0
2022-02-18 09:30:00,40.49,40.71,40.31,40.58,583324.0,37.6953,37.9002,37.5278,37.7791,583324.0
2022-02-18 09:40:00,40.59,40.63,40.18,40.53,465069.0,37.7884,37.8257,37.4067,37.7326,465069.0
2022-02-18 09:50:00,40.55,40.81,40.54,40.76,230917.0,37.7512,37.9933,37.7419,37.9467,230917.0
2022-02-18 10:00:00,40.77,41.03,40.64,40.93,365723.0,37.956,38.1981,37.835,38.105,365723.0
2022-02-18 10:10:00,40.93,41.11,40.92,41.09,373598.0,38.105,38.2726,38.0957,38.2539,373598.0
2022-02-18 10:20:00,41.09,41.1,40.82,40.82,217906.0,38.2539,38.2632,38.0026,38.0026,217906.0
2022-02-18 10:30:00,40.83,40.84,40.68,40.77,212985.0,38.0119,38.0212,37.8722,37.956,212985.0
2022-02-18 10:40:00,40.77,40.81,40.43,40.48,348675.0,37.956,37.9933,37.6395,37.686,348675.0
2022-02-18 10:50:00,40.49,40.52,40.31,40.33,203159.0,37.6953,37.7233,37.5278,37.5464,203159.0
2022-02-18 11:00:00,40.33,40.35,40.12,40.19,350962.0,37.5464,37.565,37.3509,37.4161,350962.0
2022-02-18 11:10:00,40.19,40.37,40.18,40.28,255490.0,37.4161,37.5836,37.4067,37.4998,255490.0
2022-02-18 11:20:00,40.29,40.39,40.24,40.27,188310.0,37.5092,37.6023,37.4626,37.4905,188310.0
2022-02-18 11:30:00,40.27,40.32,40.15,40.28,176542.0,37.4905,37.5371,37.3788,37.4998,176542.0
2022-02-18 11:40:00,40.29,40.3,40.01,40.06,199994.0,37.5092,37.5185,37.2485,37.295,199994.0
2022-02-18 11:50:00,40.06,40.07,39.71,39.73,375076.0,37.295,37.3043,36.9692,36.9878,375076.0
2022-02-18 12:00:00,39.73,39.88,39.73,39.82,130321.0,36.9878,37.1275,36.9878,37.0716,130321.0
2022-02-18 12:10:00,39.82,39.97,39.74,39.9,182803.0,37.0716,37.2112,36.9971,37.1461,182803.0
2022-02-18 12:20:00,39.9,40.09,39.88,40.05,113734.0,37.1461,37.323,37.1275,37.2857,113734.0
2022-02-18 12:30:00,40.03,40.11,39.92,40.05,170191.0,37.2671,37.3416,37.1647,37.2857,170191.0
2022-02-18 12:40:00,40.06,40.13,40.0,40.01,145022.0,37.295,37.3602,37.2392,37.2485,145022.0
2022-02-18 12:50:00,40.01,40.21,40.01,40.19,185069.0,37.2485,37.4347,37.2485,37.4161,185069.0
2022-02-18 13:00:00,40.19,40.29,40.16,40.25,89362.0,37.4161,37.5092,37.3881,37.4719,89362.0
2022-02-18 13:10:00,40.26,40.26,40.17,40.2,96643.0,37.4812,37.4812,37.3974,37.4254,96643.0
2022-02-18 13:20:00,40.2,40.35,40.19,40.3,96291.0,37.4254,37.565,37.4161,37.5185,96291.0
2022-02-18 13:30:00,40.3,40.32,40.27,40.28,80689.0,37.5185,37.5371,37.4905,37.4998,80689.0
2022-02-18 13:40:00,40.28,40.35,40.26,40.3,115397.0,37.4998,37.565,37.4812,37.5185,115397.0
2022-02-18 13:50:00,40.3,40.36,40.26,40.29,195236.0,37.5185,37.5743,37.4812,37.5092,195236.0
2022-02-18 14:00:00,40.3,40.32,40.23,40.27,102532.0,37.5185,37.5371,37.4533,37.4905,102532.0
2022-02-18 14:10:00,40.28,40.33,40.23,40.33,80037.0,37.4998,37.5464,37.4533,37.5464,80037.0
2022-02-18 14:20:00,40.33,40.46,40.31,40.45,109313.0,37.5464,37.6674,37.5278,37.6581,109313.0
2022-02-18 14:30:00,40.45,40.5,40.36,40.38,149148.0,37.6581,37.7047,37.5743,37.5929,149148.0
2022-02-18 14:40:00,40.38,40.38,40.31,40.32,74828.0,37.5929,37.5929,37.5278,37.5371,74828.0
2022-02-18 14:50:00,40.32,40.46,40.29,40.43,164173.0,37.5371,37.6674,37.5092,37.6395,164173.0
2022-02-18 15:00:00,40.44,40.46,40.23,40.28,190470.0,37.6488,37.6674,37.4533,37.4998,190470.0
2022-02-18 15:10:00,40.29,40.34,40.24,40.29,130022.0,37.5092,37.5557,37.4626,37.5092,130022.0
2022-02-18 15:20:00,40.29,40.32,40.19,40.2,106871.0,37.5092,37.5371,37.4161,37.4254,106871.0
2022-02-18 15:30:00,40.19,40.19,40.04,40.13,310356.0,37.4161,37.4161,37.2764,37.3602,310356.0
2022-02-18 15:40:00,40.14,40.33,40.12,40.28,320715.0,37.3695,37.5464,37.3509,37.4998,320715.0
2022-02-18 15:50:00,40.27,40.28,40.12,40.22,576932.0,37.4905,37.4998,37.3509,37.444,576932.0
2022-02-22 09:30:00,41.43,41.56,40.82,40.85,744512.0,38.5705,38.6915,38.0026,38.0305,744512.0
2022-02-22 09:40:00,40.86,41.13,40.63,40.69,336810.0,38.0398,38.2912,37.8257,37.8815,336810.0
2022-02-22 09:50:00,40.69,40.81,40.58,40.69,281542.0,37.8815,37.9933,37.7791,37.8815,281542.0
2022-02-22 10:00:00,40.69,40.69,40.48,40.62,335983.0,37.8815,37.8815,37.686,37.8164,335983.0
2022-02-22 10:10:00,40.62,40.79,40.41,40.76,232363.0,37.8164,37.9746,37.6209,37.9467,232363.0
2022-02-22 10:20:00,40.75,40.78,40.49,40.64,324884.0,37.9374,37.9653,37.6953,37.835,324884.0
2022-02-22 10:30:00,40.64,40.84,40.59,40.8,212672.0,37.835,38.0212,37.7884,37.984,212672.0
2022-02-22 10:40:00,40.79,40.8,40.65,40.68,146684.0,37.9746,37.984,37.8443,37.8722,146684.0
2022-02-22 10:50:00,40.66,40.7,40.48,40.5,199101.0,37.8536,37.8909,37.686,37.7047,199101.0
2022-02-22 11:00:00,40.5,40.57,40.44,40.47,186039.0,37.7047,37.7698,37.6488,37.6767,186039.0
2022-02-22 11:10:00,40.46,40.62,40.43,40.53,436044.0,37.6674,37.8164,37.6395,37.7326,436044.0
2022-02-22 11:20:00,40.54,40.66,40.49,40.57,207996.0,37.7419,37.8536,37.6953,37.7698,207996.0
2022-02-22 11:30:00,40.57,40.66,40.54,40.61,138647.0,37.7698,37.8536,37.7419,37.8071,138647.0
2022-02-22 11:40:00,40.61,40.66,40.57,40.6,166496.0,37.8071,37.8536,37.7698,37.7978,166496.0
2022-02-22 11:50:00,40.6,40.62,40.42,40.44,254908.0,37.7978,37.8164,37.6302,37.6488,254908.0
2022-02-22 12:00:00,40.44,40.47,40.25,40.3,345512.0,37.6488,37.6767,37.4719,37.5185,345512.0
2022-02-22 12:10:00,40.3,40.3,40.1,40.11,357184.0,37.5185,37.5185,37.3323,37.3416,357184.0
2022-02-22 12:20:00,40.1,40.18,40.02,40.16,373018.0,37.3323,37.4067,37.2578,37.3881,373018.0
2022-02-22 12:30:00,40.17,40.32,40.13,40.22,203933.0,37.3974,37.5371,37.3602,37.444,203933.0
2022-02-22 12:40:00,40.22,40.23,40.11,40.14,172544.0,37.444,37.4533,37.3416,37.3695,172544.0
2022-02-22 12:50:00,40.13,40.16,40.02,40.04,148373.0,37.3602,37.3881,37.2578,37.2764,148373.0
2022-02-22 13:00:00,40.04,40.13,40.01,40.09,89247.0,37.2764,37.3602,37.2485,37.323,89247.0
2022-02-22 13:10:00,40.1,40.17,40.0,40.05,183396.0,37.3323,37.3974,37.2392,37.2857,183396.0
2022-02-22 13:20:00,40.05,40.14,39.8,39.82,366186.0,37.2857,37.3695,37.053,37.0716,366186.0
2022-02-22 13:30:00,39.81,39.85,39.46,39.49,512346.0,37.0623,37.0995,36.7364,36.7644,512346.0
2022-02-22 13:40:00,39.48,39.5,39.09,39.13,715098.0,36.7551,36.7737,36.392,36.4292,715098.0
2022-02-22 13:50:00,39.13,39.47,38.96,39.46,707905.0,36.4292,36.7458,36.271,36.7364,707905.0
2022-02-22 14:00:00,39.46,39.56,39.39,39.53,229210.0,36.7364,36.8295,36.6713,36.8016,229210.0
2022-02-22 14:10:00,39.54,39.6,39.4,39.54,215661.0,36.8109,36.8668,36.6806,36.8109,215661.0
2022-02-22 14:20:00,39.54,39.81,39.38,39.72,320262.0,36.8109,37.0623,36.662,36.9785,320262.0
2022-02-22 14:30:00,39.72,39.73,39.47,39.64,835158.0,36.9785,36.9878,36.7458,36.904,835158.0
2022-02-22 14:40:00,39.63,39.89,39.51,39.88,528348.0,36.8947,37.1368,36.783,37.1275,528348.0
2022-02-22 14:50:00,39.88,40.05,39.75,39.98,406510.0,37.1275,37.2857,37.0064,37.2206,406510.0
2022-02-22 15:00:00,39.98,40.02,39.73,39.73,520098.0,37.2206,37.2578,36.9878,36.9878,520098.0
2022-02-22 15:10:00,39.74,39.93,39.7,39.73,576547.0,36.9971,37.174,36.9599,36.9878,576547.0
2022-02-22 15:20:00,39.72,39.77,39.56,39.73,629786.0,36.9785,37.025,36.8295,36.9878,629786.0
2022-02-22 15:30:00,39.73,39.73,39.61,39.69,796518.0,36.9878,36.9878,36.8761,36.9506,796518.0
2022-02-22 15:40:00,39.68,39.75,39.44,39.47,740974.0,36.9413,37.0064,36.7178,36.7458,740974.0
2022-02-22 15:50:00,39.47,39.57,39.34,39.55,1146256.0,36.7458,36.8388,36.6247,36.8202,1146256.0
2022-02-23 09:30:00,39.8,40.3,39.47,40.11,514087.0,37.053,37.5185,36.7458,37.3416,514087.0
2022-02-23 09:40:00,40.09,40.31,40.01,40.29,167132.0,37.323,37.5278,37.2485,37.5092,167132.0
2022-02-23 09:50:00,40.28,40.38,39.99,40.14,156663.0,37.4998,37.5929,37.2299,37.3695,156663.0
2022-02-23 10:00:00,40.14,40.35,40.08,40.19,183733.0,37.3695,37.565,37.3136,37.4161,183733.0
2022-02-23 10:10:00,40.2,40.2,40.02,40.02,189838.0,37.4254,37.4254,37.2578,37.2578,189838.0
2022-02-23 10:20:00,40.02,40.12,39.87,39.88,256528.0,37.2578,37.3509,37.1181,37.1275,256528.0
2022-02-23 10:30:00,39.87,40.13,39.76,40.13,208658.0,37.1181,37.3602,37.0157,37.3602,208658.0
2022-02-23 10:40:00,40.13,40.15,40.0,40.1,201494.0,37.3602,37.3788,37.2392,37.3323,201494.0
2022-02-23 10:50:00,40.1,40.16,39.92,39.95,192029.0,37.3323,37.3881,37.1647,37.1926,192029.0
2022-02-23 11:00:00,39.95,40.02,39.74,39.8,142304.0,37.1926,37.2578,36.9971,37.053,142304.0
2022-02-23 11:10:00,39.8,39.86,39.68,39.76,194617.0,37.053,37.1088,36.9413,37.0157,194617.0
2022-02-23 11:20:00,39.76,39.82,39.6,39.73,128595.0,37.0157,37.0716,36.8668,36.9878,128595.0
2022-02-23 11:30:00,39.73,39.8,39.6,39.61,152681.0,36.9878,37.053,36.8668,36.8761,152681.0
2022-02-23 11:40:00,39.62,39.73,39.56,39.73,119038.0,36.8854,36.9878,36.8295,36.9878,119038.0
2022-02-23 11:50:00,39.73,39.76,39.68,39.7,107137.0,36.9878,37.0157,36.9413,36.9599,107137.0
2022-02-23 12:00:00,39.7,39.85,39.62,39.85,107006.0,36.9599,37.0995,36.8854,37.0995,107006.0
2022-02-23 12:10:00,39.85,40.01,39.82,39.98,136231.0,37.0995,37.2485,37.0716,37.2206,136231.0
2022-02-23 12:20:00,39.98,40.05,39.95,40.04,80248.0,37.2206,37.2857,37.1926,37.2764,80248.0
2022-02-23 12:30:00,40.05,40.23,40.05,40.17,120669.0,37.2857,37.4533,37.2857,37.3974,120669.0
2022-02-23 12:40:00,40.17,40.23,40.09,40.11,86586.0,37.3974,37.4533,37.323,37.3416,86586.0
2022-02-23 12:50:00,40.11,40.14,39.96,40.02,130224.0,37.3416,37.3695,37.2019,37.2578,130224.0
2022-02-23 13:00:00,40.02,40.03,39.93,40.02,203246.0,37.2578,37.2671,37.174,37.2578,203246.0
2022-02-23 13:10:00,40.03,40.03,39.86,39.91,273808.0,37.2671,37.2671,37.1088,37.1554,273808.0
2022-02-23 13:20:00,39.9,39.9,39.81,39.81,116536.0,37.1461,37.1461,37.0623,37.0623,116536.0
2022-02-23 13:30:00,39.82,39.86,39.64,39.77,215539.0,37.0716,37.1088,36.904,37.025,215539.0
2022-02-23 13:40:00,39.77,39.89,39.75,39.84,137902.0,37.025,37.1368,37.0064,37.0902,137902.0
2022-02-23 13:50:00,39.84,39.84,39.7,39.71,108279.0,37.0902,37.0902,36.9599,36.9692,108279.0
2022-02-23 14:00:00,39.71,39.75,39.6,39.69,129878.0,36.9692,37.0064,36.8668,36.9506,129878.0
2022-02-23 14:10:00,39.7,39.77,39.63,39.75,95573.0,36.9599,37.025,36.8947,37.0064,95573.0
2022-02-23 14:20:00,39.74,39.79,39.57,39.58,174415.0,36.9971,37.0437,36.8388,36.8482,174415.0
2022-02-23 14:30:00,39.59,39.63,39.54,39.61,150249.0,36.8575,36.8947,36.8109,36.8761,150249.0
2022-02-23 14:40:00,39.6,39.61,39.39,39.53,263211.0,36.8668,36.8761,36.6713,36.8016,263211.0
2022-02-23 14:50:00,39.53,39.58,39.5,39.52,127366.0,36.8016,36.8482,36.7737,36.7923,127366.0
2022-02-23 15:00:00,39.52,39.67,39.51,39.64,194187.0,36.7923,36.9319,36.783,36.904,194187.0
2022-02-23 15:10:00,39.64,39.75,39.61,39.72,159795.0,36.904,37.0064,36.8761,36.9785,159795.0
2022-02-23 15:20:00,39.72,39.8,39.69,39.76,198838.0,36.9785,37.053,36.9506,37.0157,198838.0
2022-02-23 15:30:00,39.76,39.8,39.63,39.63,225381.0,37.0157,37.053,36.8947,36.8947,225381.0
2022-02-23 15:40:00,39.64,39.67,39.57,39.59,260977.0,36.904,36.9319,36.8388,36.8575,260977.0
2022-02-23 15:50:00,39.6,39.81,39.57,39.76,696518.0,36.8668,37.0623,36.8388,37.0157,696518.0
2022-02-24 09:30:00,39.74,39.98,38.36,38.42,1718447.0,36.9971,37.2206,35.7124,35.7682,1718447.0
2022-02-24 09:40:00,38.42,38.69,38.2,38.28,732113.0,35.7682,36.0196,35.5634,35.6379,732113.0
2022-02-24 09:50:00,38.29,38.89,38.25,38.73,522524.0,35.6472,36.2058,35.61,36.0568,522524.0
2022-02-24 10:00:00,38.72,38.72,38.26,38.55,461212.0,36.0475,36.0475,35.6193,35.8892,461212.0
2022-02-24 10:10:00,38.53,38.75,38.5,38.66,364744.0,35.8706,36.0754,35.8427,35.9917,364744.0
2022-02-24 10:20:00,38.67,38.75,38.42,38.48,268656.0,36.001,36.0754,35.7682,35.8241,268656.0
2022-02-24 10:30:00,38.49,38.72,38.27,38.7,294796.0,35.8334,36.0475,35.6286,36.0289,294796.0
2022-02-24 10:40:00,38.68,38.68,38.36,38.37,219999.0,36.0103,36.0103,35.7124,35.7217,219999.0
2022-02-24 10:50:00,38.37,38.43,38.26,38.37,275837.0,35.7217,35.7775,35.6193,35.7217,275837.0
2022-02-24 11:00:00,38.36,38.73,38.27,38.72,243966.0,35.7124,36.0568,35.6286,36.0475,243966.0
2022-02-24 11:10:00,38.73,38.73,38.6,38.62,215587.0,36.0568,36.0568,35.9358,35.9544,215587.0
2022-02-24 11:20:00,38.62,38.63,38.34,38.37,223029.0,35.9544,35.9637,35.6937,35.7217,223029.0
2022-02-24 11:30:00,38.36,38.43,38.13,38.24,380681.0,35.7124,35.7775,35.4982,35.6006,380681.0
2022-02-24 11:40:00,38.25,38.29,37.73,37.75,587018.0,35.61,35.6472,35.1258,35.1445,587018.0
2022-02-24 11:50:00,37.75,37.94,37.73,37.9,398421.0,35.1445,35.3214,35.1258,35.2841,398421.0
2022-02-24 12:00:00,37.89,37.91,37.49,37.5,467938.0,35.2748,35.2934,34.9024,34.9117,467938.0
2022-02-24 12:10:00,37.51,37.7,37.5,37.68,533283.0,34.921,35.0979,34.9117,35.0793,533283.0
2022-02-24 12:20:00,37.69,37.91,37.6,37.9,286249.0,35.0886,35.2934,35.0048,35.2841,286249.0
2022-02-24 12:30:00,37.89,38.01,37.76,37.95,273431.0,35.2748,35.3865,35.1538,35.3307,273431.0
2022-02-24 12:40:00,37.94,38.19,37.91,38.14,217385.0,35.3214,35.5541,35.2934,35.5075,217385.0
2022-02-24 12:50:00,38.13,38.16,38.0,38.05,177545.0,35.4982,35.5262,35.3772,35.4238,177545.0
2022-02-24 13:00:00,38.05,38.06,37.83,38.02,189064.0,35.4238,35.4331,35.2189,35.3958,189064.0
2022-02-24 13:10:00,38.02,38.18,37.95,38.12,151620.0,35.3958,35.5448,35.3307,35.4889,151620.0
2022-02-24 13:20:00,38.12,38.12,37.98,37.98,211170.0,35.4889,35.4889,35.3586,35.3586,211170.0
2022-02-24 13:30:00,37.96,37.99,37.82,37.96,166251.0,35.34,35.3679,35.2096,35.34,166251.0
2022-02-24 13:40:00,37.97,38.22,37.85,38.15,421767.0,35.3493,35.582,35.2376,35.5169,421767.0
2022-02-24 13:50:00,38.14,38.16,37.89,37.89,285951.0,35.5075,35.5262,35.2748,35.2748,285951.0
2022-02-24 14:00:00,37.89,37.91,37.31,37.32,580084.0,35.2748,35.2934,34.7348,34.7441,580084.0
2022-02-24 14:10:00,37.32,37.55,37.29,37.46,318863.0,34.7441,34.9583,34.7162,34.8745,318863.0
2022-02-24 14:20:00,37.47,37.56,37.44,37.49,294710.0,34.8838,34.9676,34.8559,34.9024,294710.0
2022-02-24 14:30:00,37.48,37.63,37.36,37.61,541411.0,34.8931,35.0327,34.7814,35.0141,541411.0
2022-02-24 14:40:00,37.61,37.65,37.53,37.64,411743.0,35.0141,35.0514,34.9397,35.0421,411743.0
2022-02-24 14:50:00,37.63,37.93,37.61,37.87,380457.0,35.0327,35.312,35.0141,35.2562,380457.0
2022-02-24 15:00:00,37.88,37.9,37.69,37.72,292762.0,35.2655,35.2841,35.0886,35.1165,292762.0
2022-02-24 15:10:00,37.72,37.87,37.7,37.83,317566.0,35.1165,35.2562,35.0979,35.2189,317566.0
2022-02-24 15:20:00,37.83,37.97,37.73,37.9,352133.0,35.2189,35.3493,35.1258,35.2841,352133.0
2022-02-24 15:30:00,37.9,38.17,37.87,38.13,445398.0,35.2841,35.5355,35.2562,35.4982,445398.0
2022-02-24 15:40:00,38.13,38.22,38.07,38.2,596444.0,35.4982,35.582,35.4424,35.5634,596444.0
2022-02-24 15:50:00,38.21,38.35,38.2,38.32,1807381.0,35.5727,35.7031,35.5634,35.6751,1807381.0
2022-02-25 09:30:00,38.44,39.05,38.29,38.91,1067877.0,35.7868,36.3547,35.6472,36.2244,1067877.0
2022-02-25 09:40:00,38.92,39.38,38.84,39.37,440460.0,36.2337,36.662,36.1592,36.6527,440460.0
2022-02-25 09:50:00,39.37,39.39,38.96,38.99,286764.0,36.6527,36.6713,36.271,36.2989,286764.0
2022-02-25 10:00:00,38.99,39.08,38.66,39.07,270624.0,36.2989,36.3827,35.9917,36.3734,270624.0
2022-02-25 10:10:00,39.05,39.36,38.99,39.34,237610.0,36.3547,36.6433,36.2989,36.6247,237610.0
2022-02-25 10:20:00,39.34,39.36,39.18,39.23,221641.0,36.6247,36.6433,36.4758,36.5223,221641.0
2022-02-25 10:30:00,39.23,39.27,38.88,38.94,185756.0,36.5223,36.5596,36.1965,36.2523,185756.0
2022-02-25 10:40:00,38.95,39.0,38.75,38.93,225919.0,36.2616,36.3082,36.0754,36.243,225919.0
2022-02-25 10:50:00,38.94,38.98,38.76,38.86,149614.0,36.2523,36.2896,36.0848,36.1779,149614.0
2022-02-25 11:00:00,38.86,39.03,38.74,38.95,220221.0,36.1779,36.3361,36.0661,36.2616,220221.0
2022-02-25 11:10:00,38.94,39.03,38.92,38.98,128923.0,36.2523,36.3361,36.2337,36.2896,128923.0
2022-02-25 11:20:00,38.98,39.01,38.85,38.99,156438.0,36.2896,36.3175,36.1685,36.2989,156438.0
2022-02-25 11:30:00,38.99,39.02,38.87,38.9,204313.0,36.2989,36.3268,36.1872,36.2151,204313.0
2022-02-25 11:40:00,38.91,39.03,38.83,39.01,183067.0,36.2244,36.3361,36.1499,36.3175,183067.0
2022-02-25 11:50:00,39.01,39.15,38.98,39.15,174429.0,36.3175,36.4478,36.2896,36.4478,174429.0
2022-02-25 12:00:00,39.15,39.15,39.03,39.04,137408.0,36.4478,36.4478,36.3361,36.3454,137408.0
2022-02-25 12:10:00,39.04,39.23,39.01,39.21,118983.0,36.3454,36.5223,36.3175,36.5037,118983.0
2022-02-25 12:20:00,39.21,39.24,39.11,39.14,98828.0,36.5037,36.5316,36.4106,36.4385,98828.0
2022-02-25 12:30:00,39.14,39.16,39.05,39.12,128485.0,36.4385,36.4571,36.3547,36.4199,128485.0
2022-02-25 12:40:00,39.13,39.38,39.13,39.38,177156.0,36.4292,36.662,36.4292,36.662,177156.0
2022-02-25 12:50:00,39.37,39.43,39.28,39.29,152505.0,36.6527,36.7085,36.5689,36.5782,152505.0
2022-02-25 13:00:00,39.3,39.36,39.15,39.28,190607.0,36.5875,36.6433,36.4478,36.5689,190607.0
2022-02-25 13:10:00,39.29,39.45,39.29,39.45,171074.0,36.5782,36.7271,36.5782,36.7271,171074.0
2022-02-25 13:20:00,39.44,39.47,39.38,39.43,116821.0,36.7178,36.7458,36.662,36.7085,116821.0
2022-02-25 13:30:00,39.42,39.44,39.29,39.33,120420.0,36.6992,36.7178,36.5782,36.6154,120420.0
2022-02-25 13:40:00,39.33,39.6,39.33,39.57,271488.0,36.6154,36.8668,36.6154,36.8388,271488.0
2022-02-25 13:50:00,39.57,39.57,39.3,39.3,201027.0,36.8388,36.8388,36.5875,36.5875,201027.0
2022-02-25 14:00:00,39.31,39.44,39.27,39.41,159026.0,36.5968,36.7178,36.5596,36.6899,159026.0
2022-02-25 14:10:00,39.42,39.45,39.34,39.43,111671.0,36.6992,36.7271,36.6247,36.7085,111671.0
2022-02-25 14:20:00,39.42,39.48,39.37,39.42,320896.0,36.6992,36.7551,36.6527,36.6992,320896.0
2022-02-25 14:30:00,39.41,39.47,39.31,39.32,160617.0,36.6899,36.7458,36.5968,36.6061,160617.0
2022-02-25 14:40:00,39.31,39.4,39.29,39.38,190438.0,36.5968,36.6806,36.5782,36.662,190438.0
2022-02-25 14:50:00,39.37,39.38,39.25,39.29,174019.0,36.6527,36.662,36.5409,36.5782,174019.0
2022-02-25 15:00:00,39.29,39.33,39.21,39.3,133415.0,36.5782,36.6154,36.5037,36.5875,133415.0
2022-02-25 15:10:00,39.31,39.34,39.23,39.31,127784.0,36.5968,36.6247,36.5223,36.5968,127784.0
2022-02-25 15:20:00,39.32,39.38,39.28,39.3,199701.0,36.6061,36.662,36.5689,36.5875,199701.0
2022-02-25 15:30:00,39.3,39.36,39.23,39.32,204941.0,36.5875,36.6433,36.5223,36.6061,204941.0
2022-02-25 15:40:00,39.32,39.43,39.3,39.35,299961.0,36.6061,36.7085,36.5875,36.634,299961.0
2022-02-25 15:50:00,39.36,39.48,39.31,39.44,709905.0,36.6433,36.7551,36.5968,36.7178,709905.0
2022-02-28 09:30:00,38.88,38.91,38.26,38.59,1033713.0,36.1965,36.2244,35.6193,35.9265,1033713.0
2022-02-28 09:40:00,38.58,38.58,38.18,38.24,478381.0,35.9172,35.9172,35.5448,35.6006,478381.0
2022-02-28 09:50:00,38.24,38.36,37.97,38.17,661508.0,35.6006,35.7124,35.3493,35.5355,661508.0
2022-02-28 10:00:00,38.16,38.3,38.11,38.14,329038.0,35.5262,35.6565,35.4796,35.5075,329038.0
2022-02-28 10:10:00,38.13,38.51,38.12,38.39,399312.0,35.4982,35.852,35.4889,35.7403,399312.0
2022-02-28 10:20:00,38.37,38.6,38.35,38.53,441952.0,35.7217,35.9358,35.7031,35.8706,441952.0
2022-02-28 10:30:00,38.52,38.75,38.52,38.73,210941.0,35.8613,36.0754,35.8613,36.0568,210941.0
2022-02-28 10:40:00,38.73,38.82,38.67,38.78,201726.0,36.0568,36.1406,36.001,36.1034,201726.0
2022-02-28 10:50:00,38.77,39.03,38.77,39.02,201690.0,36.0941,36.3361,36.0941,36.3268,201690.0
2022-02-28 11:00:00,39.02,39.12,38.92,38.94,138461.0,36.3268,36.4199,36.2337,36.2523,138461.0
2022-02-28 11:10:00,38.94,38.98,38.83,38.9,273533.0,36.2523,36.2896,36.1499,36.2151,273533.0
2022-02-28 11:20:00,38.89,39.04,38.84,39.04,250589.0,36.2058,36.3454,36.1592,36.3454,250589.0
2022-02-28 11:30:00,39.04,39.15,38.93,39.09,268113.0,36.3454,36.4478,36.243,36.392,268113.0
2022-02-28 11:40:00,39.11,39.21,39.0,39.04,211364.0,36.4106,36.5037,36.3082,36.3454,211364.0
2022-02-28 11:50:00,39.05,39.18,39.0,39.17,123587.0,36.3547,36.4758,36.3082,36.4665,123587.0
2022-02-28 12:00:00,39.18,39.2,38.98,39.02,165631.0,36.4758,36.4944,36.2896,36.3268,165631.0
2022-02-28 12:10:00,39.01,39.05,38.94,39.01,126742.0,36.3175,36.3547,36.2523,36.3175,126742.0
2022-02-28 12:20:00,39.01,39.07,38.99,39.02,93413.0,36.3175,36.3734,36.2989,36.3268,93413.0
2022-02-28 12:30:00,39.01,39.05,38.82,38.84,165201.0,36.3175,36.3547,36.1406,36.1592,165201.0
2022-02-28 12:40:00,38.83,38.89,38.78,38.89,124052.0,36.1499,36.2058,36.1034,36.2058,124052.0
2022-02-28 12:50:00,38.88,39.01,38.86,38.99,118334.0,36.1965,36.3175,36.1779,36.2989,118334.0
2022-02-28 13:00:00,38.99,39.12,38.98,39.07,148078.0,36.2989,36.4199,36.2896,36.3734,148078.0
2022-02-28 13:10:00,39.06,39.12,39.0,39.03,142094.0,36.364,36.4199,36.3082,36.3361,142094.0
2022-02-28 13:20:00,39.01,39.02,38.84,38.98,231615.0,36.3175,36.3268,36.1592,36.2896,231615.0
2022-02-28 13:30:00,38.98,38.98,38.88,38.96,119195.0,36.2896,36.2896,36.1965,36.271,119195.0
2022-02-28 13:40:00,38.96,39.03,38.85,38.9,114629.0,36.271,36.3361,36.1685,36.2151,114629.0
2022-02-28 13:50:00,38.91,39.04,38.89,39.02,114716.0,36.2244,36.3454,36.2058,36.3268,114716.0
2022-02-28 14:00:00,39.01,39.01,38.64,38.66,196586.0,36.3175,36.3175,35.973,35.9917,196586.0
2022-02-28 14:10:00,38.66,38.72,38.58,38.69,167442.0,35.9917,36.0475,35.9172,36.0196,167442.0
2022-02-28 14:20:00,38.68,38.75,38.59,38.6,150895.0,36.0103,36.0754,35.9265,35.9358,150895.0
2022-02-28 14:30:00,38.6,38.7,38.55,38.66,114802.0,35.9358,36.0289,35.8892,35.9917,114802.0
2022-02-28 14:40:00,38.66,38.8,38.66,38.76,158247.0,35.9917,36.122,35.9917,36.0848,158247.0
2022-02-28 14:50:00,38.76,38.92,38.74,38.87,200601.0,36.0848,36.2337,36.0661,36.1872,200601.0
2022-02-28 15:00:00,38.87,38.92,38.79,38.88,166657.0,36.1872,36.2337,36.1127,36.1965,166657.0
2022-02-28 15:10:00,38.88,38.9,38.84,38.89,169816.0,36.1965,36.2151,36.1592,36.2058,169816.0
2022-02-28 15:20:00,38.89,38.95,38.82,38.89,269413.0,36.2058,36.2616,36.1406,36.2058,269413.0
2022-02-28 15:30:00,38.88,38.89,38.75,38.8,239063.0,36.1965,36.2058,36.0754,36.122,239063.0
2022-02-28 15:40:00,38.82,39.06,38.82,39.05,372817.0,36.1406,36.364,36.1406,36.3547,372817.0
2022-02-28 15:50:00,39.04,39.27,39.04,39.25,1141454.0,36.3454,36.5596,36.3454,36.5409,1141454.0
2022-03-01 09:30:00,39.64,39.92,39.38,39.58,837051.0,36.904,37.1647,36.662,36.8482,837051.0
2022-03-01 09:40:00,39.58,39.79,39.4,39.58,473161.0,36.8482,37.0437,36.6806,36.8482,473161.0
2022-03-01 09:50:00,39.56,39.59,39.1,39.41,384866.0,36.8295,36.8575,36.4013,36.6899,384866.0
2022-03-01 10:00:00,39.43,39.54,38.92,38.94,439557.0,36.7085,36.8109,36.2337,36.2523,439557.0
2022-03-01 10:10:00,38.94,39.17,38.74,38.82,489181.0,36.2523,36.4665,36.0661,36.1406,489181.0
2022-03-01 10:20:00,38.81,38.81,38.48,38.63,340312.0,36.1313,36.1313,35.8241,35.9637,340312.0
2022-03-01 10:30:00,38.63,38.72,38.23,38.24,540677.0,35.9637,36.0475,35.5913,35.6006,540677.0
2022-03-01 10:40:00,38.24,38.35,38.15,38.32,623003.0,35.6006,35.7031,35.5169,35.6751,623003.0
2022-03-01 10:50:00,38.33,38.46,38.16,38.19,353313.0,35.6844,35.8055,35.5262,35.5541,353313.0
2022-03-01 11:00:00,38.19,38.28,37.81,37.84,490366.0,35.5541,35.6379,35.2003,35.2283,490366.0
2022-03-01 11:10:00,37.84,37.92,37.77,37.79,327440.0,35.2283,35.3027,35.1631,35.1817,327440.0
2022-03-01 11:20:00,37.79,37.8,37.57,37.66,481769.0,35.1817,35.191,34.9769,35.0607,481769.0
2022-03-01 11:30:00,37.66,37.72,37.55,37.66,395570.0,35.0607,35.1165,34.9583,35.0607,395570.0
2022-03-01 11:40:00,37.66,37.67,37.33,37.34,393401.0,35.0607,35.07,34.7535,34.7628,393401.0
2022-03-01 11:50:00,37.34,37.48,37.31,37.38,340585.0,34.7628,34.8931,34.7348,34.8,340585.0
2022-03-01 12:00:00,37.38,37.46,37.24,37.25,277327.0,34.8,34.8745,34.6697,34.679,277327.0
2022-03-01 12:10:00,37.25,37.26,37.13,37.22,418717.0,34.679,34.6883,34.5673,34.651,418717.0
2022-03-01 12:20:00,37.21,37.25,37.09,37.21,364923.0,34.6417,34.679,34.53,34.6417,364923.0
2022-03-01 12:30:00,37.21,37.41,37.19,37.25,321028.0,34.6417,34.8279,34.6231,34.679,321028.0
2022-03-01 12:40:00,37.25,37.36,37.14,37.16,492289.0,34.679,34.7814,34.5766,34.5952,492289.0
2022-03-01 12:50:00,37.16,37.42,37.15,37.28,448959.0,34.5952,34.8372,34.5859,34.7069,448959.0
2022-03-01 13:00:00,37.28,37.35,37.15,37.29,341738.0,34.7069,34.7721,34.5859,34.7162,341738.0
2022-03-01 13:10:00,37.28,37.28,37.01,37.01,236029.0,34.7069,34.7069,34.4555,34.4555,236029.0
2022-03-01 13:20:00,37.02,37.04,36.68,36.75,502252.0,34.4649,34.4835,34.1483,34.2135,502252.0
2022-03-01 13:30:00,36.74,36.8,36.67,36.79,326854.0,34.2042,34.26,34.139,34.2507,326854.0
2022-03-01 13:40:00,36.78,36.96,36.72,36.79,313459.0,34.2414,34.409,34.1856,34.2507,313459.0
2022-03-01 13:50:00,36.8,37.1,36.78,37.02,282484.0,34.26,34.5393,34.2414,34.4649,282484.0
2022-03-01 14:00:00,37.02,37.12,36.95,37.12,266479.0,34.4649,34.5579,34.3997,34.5579,266479.0
2022-03-01 14:10:00,37.12,37.16,36.83,36.93,302938.0,34.5579,34.5952,34.288,34.3811,302938.0
2022-03-01 14:20:00,36.93,37.3,36.93,37.29,262269.0,34.3811,34.7255,34.3811,34.7162,262269.0
2022-03-01 14:30:00,37.28,37.48,37.25,37.41,240773.0,34.7069,34.8931,34.679,34.8279,240773.0
2022-03-01 14:40:00,37.41,37.6,37.35,37.6,308760.0,34.8279,35.0048,34.7721,35.0048,308760.0
2022-03-01 14:50:00,37.61,37.62,37.38,37.47,276804.0,35.0141,35.0234,34.8,34.8838,276804.0
2022-03-01 15:00:00,37.47,37.7,37.45,37.68,242544.0,34.8838,35.0979,34.8652,35.0793,242544.0
2022-03-01 15:10:00,37.69,37.75,37.49,37.51,378969.0,35.0886,35.1445,34.9024,34.921,378969.0
2022-03-01 15:20:00,37.5,37.61,37.43,37.48,230450.0,34.9117,35.0141,34.8466,34.8931,230450.0
2022-03-01 15:30:00,37.47,37.62,37.43,37.59,277675.0,34.8838,35.0234,34.8466,34.9955,277675.0
2022-03-01 15:40:00,37.59,37.65,37.42,37.42,432698.0,34.9955,35.0514,34.8372,34.8372,432698.0
2022-03-01 15:50:00,37.43,37.68,37.38,37.67,1505397.0,34.8466,35.0793,34.8,35.07,1505397.0
2022-03-02 09:30:00,38.57,38.77,38.24,38.32,821069.0,35.9079,36.0941,35.6006,35.6751,821069.0
2022-03-02 09:40:00,38.32,38.77,38.29,38.37,421326.0,35.6751,36.0941,35.6472,35.7217,421326.0
2022-03-02 09:50:00,38.39,38.66,38.37,38.62,322966.0,35.7403,35.9917,35.7217,35.9544,322966.0
2022-03-02 10:00:00,38.62,38.83,38.43,38.44,244553.0,35.9544,36.1499,35.7775,35.7868,244553.0
2022-03-02 10:10:00,38.44,38.48,38.26,38.27,233180.0,35.7868,35.8241,35.6193,35.6286,233180.0
2022-03-02 10:20:00,38.27,38.42,38.19,38.33,268334.0,35.6286,35.7682,35.5541,35.6844,268334.0
2022-03-02 10:30:00,38.32,38.64,38.24,38.57,869945.0,35.6751,35.973,35.6006,35.9079,869945.0
2022-03-02 10:40:00,38.57,38.73,38.47,38.65,507606.0,35.9079,36.0568,35.8148,35.9823,507606.0
2022-03-02 10:50:00,38.65,38.65,38.41,38.54,364066.0,35.9823,35.9823,35.7589,35.8799,364066.0
2022-03-02 11:00:00,38.55,38.71,38.43,38.64,319579.0,35.8892,36.0382,35.7775,35.973,319579.0
2022-03-02 11:10:00,38.65,38.68,38.42,38.52,550580.0,35.9823,36.0103,35.7682,35.8613,550580.0
2022-03-02 11:20:00,38.51,38.75,38.45,38.69,255010.0,35.852,36.0754,35.7962,36.0196,255010.0
2022-03-02 11:30:00,38.7,38.83,38.52,38.79,340403.0,36.0289,36.1499,35.8613,36.1127,340403.0
2022-03-02 11:40:00,38.78,38.85,38.73,38.8,202712.0,36.1034,36.1685,36.0568,36.122,202712.0
2022-03-02 11:50:00,38.81,38.97,38.78,38.96,234213.0,36.1313,36.2803,36.1034,36.271,234213.0
2022-03-02 12:00:00,38.95,38.99,38.78,38.94,250200.0,36.2616,36.2989,36.1034,36.2523,250200.0
2022-03-02 12:10:00,38.94,39.02,38.89,39.0,381518.0,36.2523,36.3268,36.2058,36.3082,381518.0
2022-03-02 12:20:00,38.99,39.02,38.87,38.99,146442.0,36.2989,36.3268,36.1872,36.2989,146442.0
2022-03-02 12:30:00,39.0,39.09,38.93,39.05,185464.0,36.3082,36.392,36.243,36.3547,185464.0
2022-03-02 12:40:00,39.05,39.05,38.96,39.0,191161.0,36.3547,36.3547,36.271,36.3082,191161.0
2022-03-02 12:50:00,39.0,39.07,38.96,39.05,146869.0,36.3082,36.3734,36.271,36.3547,146869.0
2022-03-02 13:00:00,39.05,39.11,38.99,39.04,115502.0,36.3547,36.4106,36.2989,36.3454,115502.0
2022-03-02 13:10:00,39.04,39.05,38.9,39.0,207128.0,36.3454,36.3547,36.2151,36.3082,207128.0
2022-03-02 13:20:00,39.01,39.08,38.95,39.01,136922.0,36.3175,36.3827,36.2616,36.3175,136922.0
2022-03-02 13:30:00,39.01,39.11,39.0,39.04,221875.0,36.3175,36.4106,36.3082,36.3454,221875.0
2022-03-02 13:40:00,39.04,39.05,38.97,39.02,189463.0,36.3454,36.3547,36.2803,36.3268,189463.0
2022-03-02 13:50:00,39.02,39.07,38.95,39.03,256881.0,36.3268,36.3734,36.2616,36.3361,256881.0
2022-03-02 14:00:00,39.04,39.24,39.02,39.18,177125.0,36.3454,36.5316,36.3268,36.4758,177125.0
2022-03-02 14:10:00,39.19,39.22,39.09,39.13,205535.0,36.4851,36.513,36.392,36.4292,205535.0
2022-03-02 14:20:00,39.13,39.22,39.1,39.22,249073.0,36.4292,36.513,36.4013,36.513,249073.0
2022-03-02 14:30:00,39.22,39.27,39.17,39.23,215956.0,36.513,36.5596,36.4665,36.5223,215956.0
2022-03-02 14:40:00,39.24,39.24,39.13,39.2,260364.0,36.5316,36.5316,36.4292,36.4944,260364.0
2022-03-02 14:50:00,39.21,39.33,39.13,39.14,211113.0,36.5037,36.6154,36.4292,36.4385,211113.0
2022-03-02 15:00:00,39.14,39.25,39.12,39.23,225578.0,36.4385,36.5409,36.4199,36.5223,225578.0
2022-03-02 15:10:00,39.24,39.26,39.16,39.24,248718.0,36.5316,36.5502,36.4571,36.5316,248718.0
2022-03-02 15:20:00,39.25,39.33,39.19,39.32,303191.0,36.5409,36.6154,36.4851,36.6061,303191.0
2022-03-02 15:30:00,39.33,39.46,39.28,39.29,460325.0,36.6154,36.7364,36.5689,36.5782,460325.0
2022-03-02 15:40:00,39.29,39.41,39.26,39.39,457934.0,36.5782,36.6899,36.5502,36.6713,457934.0
2022-03-02 15:50:00,39.39,39.47,39.2,39.24,1030985.0,36.6713,36.7458,36.4944,36.5316,1030985.0
2022-03-03 09:30:00,38.63,38.83,38.33,38.44,1304827.0,35.9637,36.1499,35.6844,35.7868,1304827.0
2022-03-03 09:40:00,38.45,38.47,37.87,38.02,1043573.0,35.7962,35.8148,35.2562,35.3958,1043573.0
2022-03-03 09:50:00,38.01,38.07,37.74,37.79,679074.0,35.3865,35.4424,35.1352,35.1817,679074.0
2022-03-03 10:00:00,37.79,38.05,37.71,37.99,489286.0,35.1817,35.4238,35.1072,35.3679,489286.0
2022-03-03 10:10:00,37.99,38.37,37.97,38.31,716985.0,35.3679,35.7217,35.3493,35.6658,716985.0
2022-03-03 10:20:00,38.32,38.37,38.13,38.28,589077.0,35.6751,35.7217,35.4982,35.6379,589077.0
2022-03-03 10:30:00,38.29,38.32,37.97,37.99,359231.0,35.6472,35.6751,35.3493,35.3679,359231.0
2022-03-03 10:40:00,37.99,38.03,37.85,37.95,388454.0,35.3679,35.4051,35.2376,35.3307,388454.0
2022-03-03 10:50:00,37.94,37.94,37.62,37.63,391599.0,35.3214,35.3214,35.0234,35.0327,391599.0
2022-03-03 11:00:00,37.64,37.72,37.52,37.58,359408.0,35.0421,35.1165,34.9303,34.9862,359408.0
2022-03-03 11:10:00,37.58,37.68,37.54,37.68,195531.0,34.9862,35.0793,34.949,35.0793,195531.0
2022-03-03 11:20:00,37.68,37.88,37.68,37.84,358659.0,35.0793,35.2655,35.0793,35.2283,358659.0
2022-03-03 11:30:00,37.84,37.87,37.62,37.7,241682.0,35.2283,35.2562,35.0234,35.0979,241682.0
2022-03-03 11:40:00,37.7,37.88,37.68,37.74,180316.0,35.0979,35.2655,35.0793,35.1352,180316.0
2022-03-03 11:50:00,37.75,37.83,37.67,37.76,176994.0,35.1445,35.2189,35.07,35.1538,176994.0
2022-03-03 12:00:00,37.75,37.88,37.72,37.87,239205.0,35.1445,35.2655,35.1165,35.2562,239205.0
2022-03-03 12:10:00,37.86,37.9,37.8,37.86,286613.0,35.2469,35.2841,35.191,35.2469,286613.0
2022-03-03 12:20:00,37.85,37.87,37.73,37.74,184084.0,35.2376,35.2562,35.1258,35.1352,184084.0
2022-03-03 12:30:00,37.74,38.05,37.72,37.91,430182.0,35.1352,35.4238,35.1165,35.2934,430182.0
2022-03-03 12:40:00,37.91,38.08,37.88,38.04,221386.0,35.2934,35.4517,35.2655,35.4145,221386.0
2022-03-03 12:50:00,38.03,38.18,37.99,38.16,189170.0,35.4051,35.5448,35.3679,35.5262,189170.0
2022-03-03 13:00:00,38.16,38.24,38.08,38.14,163831.0,35.5262,35.6006,35.4517,35.5075,163831.0
2022-03-03 13:10:00,38.14,38.29,38.11,38.27,227337.0,35.5075,35.6472,35.4796,35.6286,227337.0
2022-03-03 13:20:00,38.26,38.35,38.22,38.33,446065.0,35.6193,35.7031,35.582,35.6844,446065.0
2022-03-03 13:30:00,38.33,38.33,38.19,38.27,393050.0,35.6844,35.6844,35.5541,35.6286,393050.0
2022-03-03 13:40:00,38.27,38.28,38.18,38.27,169816.0,35.6286,35.6379,35.5448,35.6286,169816.0
2022-03-03 13:50:00,38.27,38.31,38.26,38.27,174342.0,35.6286,35.6658,35.6193,35.6286,174342.0
2022-03-03 14:00:00,38.27,38.39,38.23,38.33,193989.0,35.6286,35.7403,35.5913,35.6844,193989.0
2022-03-03 14:10:00,38.32,38.35,38.22,38.22,294063.0,35.6751,35.7031,35.582,35.582,294063.0
2022-03-03 14:20:00,38.22,38.23,38.14,38.22,288649.0,35.582,35.5913,35.5075,35.582,288649.0
2022-03-03 14:30:00,38.23,38.26,38.18,38.2,327646.0,35.5913,35.6193,35.5448,35.5634,327646.0
2022-03-03 14:40:00,38.2,38.29,38.13,38.13,265823.0,35.5634,35.6472,35.4982,35.4982,265823.0
2022-03-03 14:50:00,38.13,38.16,38.09,38.15,324276.0,35.4982,35.5262,35.461,35.5169,324276.0
2022-03-03 15:00:00,38.14,38.14,38.04,38.12,208963.0,35.5075,35.5075,35.4145,35.4889,208963.0
2022-03-03 15:10:00,38.12,38.22,38.08,38.16,260066.0,35.4889,35.582,35.4517,35.5262,260066.0
2022-03-03 15:20:00,38.15,38.23,38.1,38.21,263209.0,35.5169,35.5913,35.4703,35.5727,263209.0
2022-03-03 15:30:00,38.2,38.45,38.08,38.3,1311709.0,35.5634,35.7962,35.4517,35.6565,1311709.0
2022-03-03 15:40:00,38.3,38.39,38.23,38.33,733347.0,35.6565,35.7403,35.5913,35.6844,733347.0
2022-03-03 15:50:00,38.33,38.63,38.27,38.52,2499761.0,35.6844,35.9637,35.6286,35.8613,2499761.0
2022-03-04 09:30:00,38.15,38.36,37.97,38.25,784673.0,35.5169,35.7124,35.3493,35.61,784673.0
2022-03-04 09:40:00,38.24,38.41,38.1,38.15,513199.0,35.6006,35.7589,35.4703,35.5169,513199.0
2022-03-04 09:50:00,38.15,38.33,38.08,38.14,414628.0,35.5169,35.6844,35.4517,35.5075,414628.0
2022-03-04 10:00:00,38.15,38.3,38.01,38.08,343686.0,35.5169,35.6565,35.3865,35.4517,343686.0
2022-03-04 10:10:00,38.08,38.17,38.01,38.15,338422.0,35.4517,35.5355,35.3865,35.5169,338422.0
2022-03-04 10:20:00,38.16,38.27,38.09,38.21,293549.0,35.5262,35.6286,35.461,35.5727,293549.0
2022-03-04 10:30:00,38.21,38.6,38.14,38.55,641289.0,35.5727,35.9358,35.5075,35.8892,641289.0
2022-03-04 10:40:00,38.55,38.55,38.33,38.39,593804.0,35.8892,35.8892,35.6844,35.7403,593804.0
2022-03-04 10:50:00,38.39,38.41,38.19,38.23,222879.0,35.7403,35.7589,35.5541,35.5913,222879.0
2022-03-04 11:00:00,38.23,38.28,38.11,38.19,221107.0,35.5913,35.6379,35.4796,35.5541,221107.0
2022-03-04 11:10:00,38.18,38.38,38.14,38.29,210181.0,35.5448,35.731,35.5075,35.6472,210181.0
2022-03-04 11:20:00,38.29,38.31,38.16,38.16,156449.0,35.6472,35.6658,35.5262,35.5262,156449.0
2022-03-04 11:30:00,38.16,38.37,38.09,38.31,387654.0,35.5262,35.7217,35.461,35.6658,387654.0
2022-03-04 11:40:00,38.31,38.34,38.17,38.22,207840.0,35.6658,35.6937,35.5355,35.582,207840.0
2022-03-04 11:50:00,38.23,38.24,37.99,38.07,157937.0,35.5913,35.6006,35.3679,35.4424,157937.0
2022-03-04 12:00:00,38.08,38.08,37.83,37.9,339688.0,35.4517,35.4517,35.2189,35.2841,339688.0
2022-03-04 12:10:00,37.91,37.99,37.8,37.82,237581.0,35.2934,35.3679,35.191,35.2096,237581.0
2022-03-04 12:20:00,37.83,37.84,37.72,37.8,313645.0,35.2189,35.2283,35.1165,35.191,313645.0
2022-03-04 12:30:00,37.79,37.84,37.7,37.83,192646.0,35.1817,35.2283,35.0979,35.2189,192646.0
2022-03-04 12:40:00,37.83,37.99,37.81,37.99,209355.0,35.2189,35.3679,35.2003,35.3679,209355.0
2022-03-04 12:50:00,37.99,38.05,37.94,38.0,262453.0,35.3679,35.4238,35.3214,35.3772,262453.0
2022-03-04 13:00:00,37.99,38.13,37.99,38.11,193050.0,35.3679,35.4982,35.3679,35.4796,193050.0
2022-03-04 13:10:00,38.1,38.11,37.93,37.95,285462.0,35.4703,35.4796,35.312,35.3307,285462.0
2022-03-04 13:20:00,37.94,38.02,37.9,37.91,212216.0,35.3214,35.3958,35.2841,35.2934,212216.0
2022-03-04 13:30:00,37.91,37.97,37.89,37.95,245486.0,35.2934,35.3493,35.2748,35.3307,245486.0
2022-03-04 13:40:00,37.95,37.95,37.78,37.79,465052.0,35.3307,35.3307,35.1724,35.1817,465052.0
2022-03-04 13:50:00,37.8,37.91,37.74,37.76,369408.0,35.191,35.2934,35.1352,35.1538,369408.0
2022-03-04 14:00:00,37.76,38.05,37.73,37.99,398820.0,35.1538,35.4238,35.1258,35.3679,398820.0
2022-03-04 14:10:00,37.99,38.17,37.95,38.14,442045.0,35.3679,35.5355,35.3307,35.5075,442045.0
2022-03-04 14:20:00,38.15,38.53,38.11,38.53,470298.0,35.5169,35.8706,35.4796,35.8706,470298.0
2022-03-04 14:30:00,38.54,39.0,38.5,38.9,1004195.0,35.8799,36.3082,35.8427,36.2151,1004195.0
2022-03-04 14:40:00,38.9,38.94,38.61,38.89,917179.0,36.2151,36.2523,35.9451,36.2058,917179.0
2022-03-04 14:50:00,38.88,38.88,38.65,38.69,255379.0,36.1965,36.1965,35.9823,36.0196,255379.0
2022-03-04 15:00:00,38.69,38.84,38.64,38.8,341770.0,36.0196,36.1592,35.973,36.122,341770.0
2022-03-04 15:10:00,38.8,38.82,38.65,38.69,451429.0,36.122,36.1406,35.9823,36.0196,451429.0
2022-03-04 15:20:00,38.7,38.89,38.66,38.88,639262.0,36.0289,36.2058,35.9917,36.1965,639262.0
2022-03-04 15:30:00,38.87,38.9,38.61,38.66,693465.0,36.1872,36.2151,35.9451,35.9917,693465.0
2022-03-04 15:40:00,38.66,38.84,38.65,38.75,502815.0,35.9917,36.1592,35.9823,36.0754,502815.0
2022-03-04 15:50:00,38.76,39.07,38.71,38.98,2135886.0,36.0848,36.3734,36.0382,36.2896,2135886.0
2022-03-07 09:30:00,39.5,40.91,39.38,40.89,1926305.0,36.7737,38.0864,36.662,38.0677,1926305.0
2022-03-07 09:40:00,40.89,41.32,40.58,41.22,1089255.0,38.0677,38.4681,37.7791,38.375,1089255.0
2022-03-07 09:50:00,41.21,42.15,41.2,41.87,1240630.0,38.3657,39.2408,38.3563,38.9801,1240630.0
2022-03-07 10:00:00,41.89,42.4,41.81,42.23,978397.0,38.9987,39.4735,38.9242,39.3153,978397.0
2022-03-07 10:10:00,42.23,42.7,42.11,42.63,1289197.0,39.3153,39.7528,39.2035,39.6876,1289197.0
2022-03-07 10:20:00,42.62,42.99,42.62,42.82,873174.0,39.6783,40.0228,39.6783,39.8645,873174.0
2022-03-07 10:30:00,42.81,43.04,42.62,42.77,1046452.0,39.8552,40.0693,39.6783,39.818,1046452.0
2022-03-07 10:40:00,42.77,42.85,42.45,42.51,1247630.0,39.818,39.8925,39.5201,39.5759,1247630.0
2022-03-07 10:50:00,42.51,42.6,42.44,42.52,857654.0,39.5759,39.6597,39.5108,39.5852,857654.0
2022-03-07 11:00:00,42.52,42.72,42.47,42.63,483710.0,39.5852,39.7714,39.5387,39.6876,483710.0
2022-03-07 11:10:00,42.63,43.01,42.56,42.94,541876.0,39.6876,40.0414,39.6225,39.9762,541876.0
2022-03-07 11:20:00,42.94,43.4,42.91,43.35,628386.0,39.9762,40.4045,39.9483,40.358,628386.0
2022-03-07 11:30:00,43.35,43.37,43.14,43.24,592181.0,40.358,40.3766,40.1624,40.2555,592181.0
2022-03-07 11:40:00,43.24,43.27,42.89,43.1,525869.0,40.2555,40.2835,39.9297,40.1252,525869.0
2022-03-07 11:50:00,43.1,43.1,42.57,42.77,526757.0,40.1252,40.1252,39.6318,39.818,526757.0
2022-03-07 12:00:00,42.79,42.9,42.45,42.54,450139.0,39.8366,39.939,39.5201,39.6039,450139.0
2022-03-07 12:10:00,42.55,42.67,42.2,42.21,806437.0,39.6132,39.7249,39.2873,39.2966,806437.0
2022-03-07 12:20:00,42.21,42.28,41.94,41.98,496423.0,39.2966,39.3618,39.0453,39.0825,496423.0
2022-03-07 12:30:00,41.98,42.04,41.85,41.97,320480.0,39.0825,39.1384,38.9615,39.0732,320480.0
2022-03-07 12:40:00,41.97,42.05,41.83,41.98,292389.0,39.0732,39.1477,38.9429,39.0825,292389.0
2022-03-07 12:50:00,41.98,42.08,41.8,41.97,342112.0,39.0825,39.1756,38.9149,39.0732,342112.0
2022-03-07 13:00:00,41.96,42.48,41.95,42.46,375833.0,39.0639,39.548,39.0546,39.5294,375833.0
2022-03-07 13:10:00,42.46,42.46,41.98,42.03,211741.0,39.5294,39.5294,39.0825,39.1291,211741.0
2022-03-07 13:20:00,42.03,42.72,42.03,42.69,284625.0,39.1291,39.7714,39.1291,39.7435,284625.0
2022-03-07 13:30:00,42.68,42.71,42.52,42.61,277359.0,39.7342,39.7621,39.5852,39.669,277359.0
2022-03-07 13:40:00,42.61,42.64,42.28,42.37,231492.0,39.669,39.697,39.3618,39.4456,231492.0
2022-03-07 13:50:00,42.38,42.48,42.3,42.36,195933.0,39.4549,39.548,39.3804,39.4363,195933.0
2022-03-07 14:00:00,42.36,42.6,42.34,42.56,242005.0,39.4363,39.6597,39.4177,39.6225,242005.0
2022-03-07 14:10:00,42.56,42.59,42.13,42.17,398627.0,39.6225,39.6504,39.2222,39.2594,398627.0
2022-03-07 14:20:00,42.17,42.19,42.02,42.19,207460.0,39.2594,39.278,39.1197,39.278,207460.0
2022-03-07 14:30:00,42.19,42.36,42.14,42.35,342648.0,39.278,39.4363,39.2315,39.427,342648.0
2022-03-07 14:40:00,42.37,42.59,42.24,42.57,278982.0,39.4456,39.6504,39.3246,39.6318,278982.0
2022-03-07 14:50:00,42.58,42.61,42.29,42.39,205877.0,39.6411,39.669,39.3711,39.4642,205877.0
2022-03-07 15:00:00,42.38,42.49,42.29,42.32,321982.0,39.4549,39.5573,39.3711,39.399,321982.0
2022-03-07 15:10:00,42.32,42.4,42.22,42.36,368496.0,39.399,39.4735,39.3059,39.4363,368496.0
2022-03-07 15:20:00,42.37,42.42,42.26,42.35,342080.0,39.4456,39.4921,39.3432,39.427,342080.0
2022-03-07 15:30:00,42.36,42.41,42.3,42.36,348368.0,39.4363,39.4828,39.3804,39.4363,348368.0
2022-03-07 15:40:00,42.35,42.39,42.15,42.16,866426.0,39.427,39.4642,39.2408,39.2501,866426.0
2022-03-07 15:50:00,42.17,42.24,42.09,42.09,1621408.0,39.2594,39.3246,39.1849,39.1849,1621408.0
2022-03-08 09:30:00,43.05,44.31,43.05,43.74,2054251.0,40.0787,41.2517,40.0787,40.721,2054251.0
2022-03-08 09:40:00,43.75,44.2,43.56,44.13,958570.0,40.7303,41.1493,40.5535,41.0841,958570.0
2022-03-08 09:50:00,44.11,44.77,44.08,44.77,952608.0,41.0655,41.6799,41.0376,41.6799,952608.0
2022-03-08 10:00:00,44.74,45.1,44.63,45.03,1238373.0,41.652,41.9872,41.5496,41.922,1238373.0
2022-03-08 10:10:00,45.02,45.34,44.71,45.31,1119516.0,41.9127,42.2106,41.6241,42.1827,1119516.0
2022-03-08 10:20:00,45.31,45.9,45.25,45.78,1266919.0,42.1827,42.7319,42.1268,42.6202,1266919.0
2022-03-08 10:30:00,45.79,46.27,45.39,45.58,1886382.0,42.6295,43.0764,42.2571,42.434,1886382.0
2022-03-08 10:40:00,45.58,45.94,45.5,45.51,683539.0,42.434,42.7692,42.3596,42.3689,683539.0
2022-03-08 10:50:00,45.5,45.84,45.2,45.83,838811.0,42.3596,42.6761,42.0803,42.6668,838811.0
2022-03-08 11:00:00,45.84,45.86,45.53,45.66,662202.0,42.6761,42.6947,42.3875,42.5085,662202.0
2022-03-08 11:10:00,45.67,45.99,45.44,45.94,789283.0,42.5178,42.8157,42.3037,42.7692,789283.0
2022-03-08 11:20:00,45.95,45.97,45.5,45.51,689600.0,42.7785,42.7971,42.3596,42.3689,689600.0
2022-03-08 11:30:00,45.5,45.88,45.45,45.77,510291.0,42.3596,42.7133,42.313,42.6109,510291.0
2022-03-08 11:40:00,45.78,45.9,45.55,45.89,491318.0,42.6202,42.7319,42.4061,42.7226,491318.0
2022-03-08 11:50:00,45.9,46.17,45.86,46.11,795245.0,42.7319,42.9833,42.6947,42.9275,795245.0
2022-03-08 12:00:00,46.11,46.16,45.83,46.05,688550.0,42.9275,42.974,42.6668,42.8716,688550.0
2022-03-08 12:10:00,46.04,46.07,44.68,44.68,1265235.0,42.8623,42.8902,41.5962,41.5962,1265235.0
2022-03-08 12:20:00,44.68,44.8,43.51,44.57,1192685.0,41.5962,41.7079,40.5069,41.4937,1192685.0
2022-03-08 12:30:00,44.57,44.69,43.13,43.16,1193534.0,41.4937,41.6055,40.1531,40.1811,1193534.0
2022-03-08 12:40:00,43.16,44.11,43.15,43.55,1098866.0,40.1811,41.0655,40.1718,40.5441,1098866.0
2022-03-08 12:50:00,43.56,44.01,43.4,43.88,758941.0,40.5535,40.9724,40.4045,40.8514,758941.0
2022-03-08 13:00:00,43.89,44.58,43.85,44.5,776710.0,40.8607,41.5031,40.8234,41.4286,776710.0
2022-03-08 13:10:00,44.5,44.72,44.33,44.4,531157.0,41.4286,41.6334,41.2703,41.3355,531157.0
2022-03-08 13:20:00,44.4,44.64,44.33,44.61,400973.0,41.3355,41.5589,41.2703,41.531,400973.0
2022-03-08 13:30:00,44.61,45.27,44.51,45.22,786282.0,41.531,42.1454,41.4379,42.0989,786282.0
2022-03-08 13:40:00,45.21,45.39,44.7,44.94,695771.0,42.0896,42.2571,41.6148,41.8382,695771.0
2022-03-08 13:50:00,44.94,45.1,44.86,45.01,380842.0,41.8382,41.9872,41.7637,41.9034,380842.0
2022-03-08 14:00:00,45.01,45.04,44.46,44.5,612797.0,41.9034,41.9313,41.3913,41.4286,612797.0
2022-03-08 14:10:00,44.5,44.5,44.06,44.2,427583.0,41.4286,41.4286,41.0189,41.1493,427583.0
2022-03-08 14:20:00,44.2,44.64,44.17,44.54,442246.0,41.1493,41.5589,41.1214,41.4658,442246.0
2022-03-08 14:30:00,44.54,44.71,44.46,44.59,478918.0,41.4658,41.6241,41.3913,41.5124,478918.0
2022-03-08 14:40:00,44.58,44.86,44.49,44.86,1196250.0,41.5031,41.7637,41.4193,41.7637,1196250.0
2022-03-08 14:50:00,44.85,44.94,44.51,44.56,462306.0,41.7544,41.8382,41.4379,41.4844,462306.0
2022-03-08 15:00:00,44.56,44.87,44.56,44.87,387144.0,41.4844,41.773,41.4844,41.773,387144.0
2022-03-08 15:10:00,44.87,44.87,44.64,44.75,442014.0,41.773,41.773,41.5589,41.6613,442014.0
2022-03-08 15:20:00,44.74,44.88,44.49,44.51,648181.0,41.652,41.7823,41.4193,41.4379,648181.0
2022-03-08 15:30:00,44.51,44.83,44.49,44.82,770175.0,41.4379,41.7358,41.4193,41.7265,770175.0
2022-03-08 15:40:00,44.82,45.03,44.79,44.8,1287864.0,41.7265,41.922,41.6986,41.7079,1287864.0
2022-03-08 15:50:00,44.8,45.16,44.79,45.07,2390130.0,41.7079,42.043,41.6986,41.9592,2390130.0
2022-03-09 09:30:00,43.39,43.5,42.19,43.36,1404349.0,40.3952,40.4976,39.278,40.3673,1404349.0
2022-03-09 09:40:00,43.35,43.43,42.57,42.85,700471.0,40.358,40.4324,39.6318,39.8925,700471.0
2022-03-09 09:50:00,42.85,43.24,42.63,43.0,799892.0,39.8925,40.2555,39.6876,40.0321,799892.0
2022-03-09 10:00:00,43.01,43.33,42.85,43.31,463905.0,40.0414,40.3393,39.8925,40.3207,463905.0
2022-03-09 10:10:00,43.31,43.92,43.18,43.39,638370.0,40.3207,40.8886,40.1997,40.3952,638370.0
2022-03-09 10:20:00,43.39,43.68,43.31,43.48,711756.0,40.3952,40.6652,40.3207,40.479,711756.0
2022-03-09 10:30:00,43.48,44.04,43.46,43.95,528394.0,40.479,41.0003,40.4604,40.9165,528394.0
2022-03-09 10:40:00,43.95,44.28,43.85,43.94,974785.0,40.9165,41.2238,40.8234,40.9072,974785.0
2022-03-09 10:50:00,43.93,44.12,43.86,43.87,442495.0,40.8979,41.0748,40.8327,40.8421,442495.0
2022-03-09 11:00:00,43.87,43.94,43.61,43.68,705040.0,40.8421,40.9072,40.6,40.6652,705040.0
2022-03-09 11:10:00,43.68,44.19,43.63,43.85,801768.0,40.6652,41.14,40.6186,40.8234,801768.0
2022-03-09 11:20:00,43.87,44.0,43.59,43.86,373232.0,40.8421,40.9631,40.5814,40.8327,373232.0
2022-03-09 11:30:00,43.84,43.97,43.5,43.52,542321.0,40.8141,40.9352,40.4976,40.5162,542321.0
2022-03-09 11:40:00,43.51,43.71,43.2,43.46,792332.0,40.5069,40.6931,40.2183,40.4604,792332.0
2022-03-09 11:50:00,43.49,43.52,43.18,43.32,508885.0,40.4883,40.5162,40.1997,40.33,508885.0
2022-03-09 12:00:00,43.32,43.34,42.93,43.26,386825.0,40.33,40.3486,39.9669,40.2742,386825.0
2022-03-09 12:10:00,43.26,43.29,42.82,43.15,688510.0,40.2742,40.3021,39.8645,40.1718,688510.0
2022-03-09 12:20:00,43.15,43.27,43.07,43.16,542650.0,40.1718,40.2835,40.0973,40.1811,542650.0
2022-03-09 12:30:00,43.16,43.18,41.72,41.79,1627727.0,40.1811,40.1997,38.8405,38.9056,1627727.0
2022-03-09 12:40:00,41.79,42.26,41.5,42.15,667640.0,38.9056,39.3432,38.6356,39.2408,667640.0
2022-03-09 12:50:00,42.14,42.43,42.13,42.29,534937.0,39.2315,39.5014,39.2222,39.3711,534937.0
2022-03-09 13:00:00,42.3,42.96,42.29,42.57,432500.0,39.3804,39.9949,39.3711,39.6318,432500.0
2022-03-09 13:10:00,42.57,42.57,42.23,42.4,634970.0,39.6318,39.6318,39.3153,39.4735,634970.0
2022-03-09 13:20:00,42.4,42.51,42.1,42.18,362692.0,39.4735,39.5759,39.1942,39.2687,362692.0
2022-03-09 13:30:00,42.18,42.19,41.9,42.13,617961.0,39.2687,39.278,39.008,39.2222,617961.0
2022-03-09 13:40:00,42.12,42.52,42.08,42.18,514738.0,39.2128,39.5852,39.1756,39.2687,514738.0
2022-03-09 13:50:00,42.16,42.16,41.83,41.89,434007.0,39.2501,39.2501,38.9429,38.9987,434007.0
2022-03-09 14:00:00,41.85,42.05,41.53,41.77,1154933.0,38.9615,39.1477,38.6636,38.887,1154933.0
2022-03-09 14:10:00,41.77,42.3,41.67,42.22,509369.0,38.887,39.3804,38.7939,39.3059,509369.0
2022-03-09 14:20:00,42.21,42.57,42.19,42.3,663433.0,39.2966,39.6318,39.278,39.3804,663433.0
2022-03-09 14:30:00,42.29,42.36,42.0,42.11,269135.0,39.3711,39.4363,39.1011,39.2035,269135.0
2022-03-09 14:40:00,42.09,42.52,42.07,42.48,408926.0,39.1849,39.5852,39.1663,39.548,408926.0
2022-03-09 14:50:00,42.48,42.82,42.47,42.61,488552.0,39.548,39.8645,39.5387,39.669,488552.0
2022-03-09 15:00:00,42.61,42.76,42.36,42.43,364731.0,39.669,39.8087,39.4363,39.5014,364731.0
2022-03-09 15:10:00,42.43,42.56,42.19,42.23,451719.0,39.5014,39.6225,39.278,39.3153,451719.0
2022-03-09 15:20:00,42.23,42.39,42.1,42.37,404330.0,39.3153,39.4642,39.1942,39.4456,404330.0
2022-03-09 15:30:00,42.36,42.62,42.33,42.59,779584.0,39.4363,39.6783,39.4084,39.6504,779584.0
2022-03-09 15:40:00,42.58,42.71,42.51,42.71,669031.0,39.6411,39.7621,39.5759,39.7621,669031.0
2022-03-09 15:50:00,42.71,42.78,42.56,42.57,1439796.0,39.7621,39.8273,39.6225,39.6318,1439796.0
2022-03-10 09:30:00,43.1,43.72,42.84,43.24,1140946.0,40.1252,40.7024,39.8832,40.2555,1140946.0
2022-03-10 09:40:00,43.24,43.25,42.65,43.13,566607.0,40.2555,40.2649,39.7063,40.1531,566607.0
2022-03-10 09:50:00,43.13,43.13,42.67,42.85,366526.0,40.1531,40.1531,39.7249,39.8925,366526.0
2022-03-10 10:00:00,42.88,43.47,42.85,43.13,400736.0,39.9204,40.4697,39.8925,40.1531,400736.0
2022-03-10 10:10:00,43.12,43.13,42.23,42.36,388092.0,40.1438,40.1531,39.3153,39.4363,388092.0
2022-03-10 10:20:00,42.37,42.81,42.3,42.45,533741.0,39.4456,39.8552,39.3804,39.5201,533741.0
2022-03-10 10:30:00,42.44,42.75,42.35,42.47,436278.0,39.5108,39.7994,39.427,39.5387,436278.0
2022-03-10 10:40:00,42.47,42.54,42.09,42.31,340830.0,39.5387,39.6039,39.1849,39.3897,340830.0
2022-03-10 10:50:00,42.3,42.59,42.29,42.41,340375.0,39.3804,39.6504,39.3711,39.4828,340375.0
2022-03-10 11:00:00,42.41,42.62,42.24,42.53,313196.0,39.4828,39.6783,39.3246,39.5945,313196.0
2022-03-10 11:10:00,42.52,42.59,42.35,42.59,159536.0,39.5852,39.6504,39.427,39.6504,159536.0
2022-03-10 11:20:00,42.58,43.11,42.53,43.01,289374.0,39.6411,40.1345,39.5945,40.0414,289374.0
2022-03-10 11:30:00,43.0,43.2,42.89,42.98,256110.0,40.0321,40.2183,39.9297,40.0135,256110.0
2022-03-10 11:40:00,42.99,43.18,42.96,43.05,203205.0,40.0228,40.1997,39.9949,40.0787,203205.0
2022-03-10 11:50:00,43.06,43.08,42.88,42.88,141985.0,40.088,40.1066,39.9204,39.9204,141985.0
2022-03-10 12:00:00,42.87,43.09,42.84,43.09,169070.0,39.9111,40.1159,39.8832,40.1159,169070.0
2022-03-10 12:10:00,43.09,43.23,43.05,43.14,198330.0,40.1159,40.2462,40.0787,40.1624,198330.0
2022-03-10 12:20:00,43.13,43.22,42.97,43.12,179986.0,40.1531,40.2369,40.0042,40.1438,179986.0
2022-03-10 12:30:00,43.11,43.16,42.9,42.92,222151.0,40.1345,40.1811,39.939,39.9576,222151.0
2022-03-10 12:40:00,42.93,42.93,42.6,42.68,185300.0,39.9669,39.9669,39.6597,39.7342,185300.0
2022-03-10 12:50:00,42.68,42.73,42.54,42.66,149317.0,39.7342,39.7807,39.6039,39.7156,149317.0
2022-03-10 13:00:00,42.66,42.72,42.5,42.7,165898.0,39.7156,39.7714,39.5666,39.7528,165898.0
2022-03-10 13:10:00,42.69,42.81,42.59,42.6,160601.0,39.7435,39.8552,39.6504,39.6597,160601.0
2022-03-10 13:20:00,42.61,42.87,42.58,42.84,200546.0,39.669,39.9111,39.6411,39.8832,200546.0
2022-03-10 13:30:00,42.84,42.84,42.58,42.69,134683.0,39.8832,39.8832,39.6411,39.7435,134683.0
2022-03-10 13:40:00,42.68,42.84,42.64,42.73,154229.0,39.7342,39.8832,39.697,39.7807,154229.0
2022-03-10 13:50:00,42.74,42.78,42.69,42.75,153560.0,39.7901,39.8273,39.7435,39.7994,153560.0
2022-03-10 14:00:00,42.74,42.84,42.7,42.81,178606.0,39.7901,39.8832,39.7528,39.8552,178606.0
2022-03-10 14:10:00,42.8,43.0,42.73,42.98,170648.0,39.8459,40.0321,39.7807,40.0135,170648.0
2022-03-10 14:20:00,42.97,43.18,42.96,43.01,196227.0,40.0042,40.1997,39.9949,40.0414,196227.0
2022-03-10 14:30:00,43.01,43.23,43.01,43.21,151512.0,40.0414,40.2462,40.0414,40.2276,151512.0
2022-03-10 14:40:00,43.2,43.36,43.2,43.32,199193.0,40.2183,40.3673,40.2183,40.33,199193.0
2022-03-10 14:50:00,43.31,43.33,43.15,43.27,256164.0,40.3207,40.3393,40.1718,40.2835,256164.0
2022-03-10 15:00:00,43.27,43.29,43.21,43.26,231768.0,40.2835,40.3021,40.2276,40.2742,231768.0
2022-03-10 15:10:00,43.27,43.5,43.25,43.4,289926.0,40.2835,40.4976,40.2649,40.4045,289926.0
2022-03-10 15:20:00,43.41,43.58,43.41,43.46,351350.0,40.4138,40.5721,40.4138,40.4604,351350.0
2022-03-10 15:30:00,43.46,43.49,43.22,43.27,443775.0,40.4604,40.4883,40.2369,40.2835,443775.0
2022-03-10 15:40:00,43.27,43.4,43.23,43.38,395211.0,40.2835,40.4045,40.2462,40.3859,395211.0
2022-03-10 15:50:00,43.38,43.5,43.38,43.41,1142180.0,40.3859,40.4976,40.3859,40.4138,1142180.0
2022-03-11 09:30:00,42.68,43.51,42.53,43.47,470012.0,39.7342,40.5069,39.5945,40.4697,470012.0
2022-03-11 09:40:00,43.47,43.7,42.75,42.78,462317.0,40.4697,40.6838,39.7994,39.8273,462317.0
2022-03-11 09:50:00,42.79,42.97,42.62,42.87,295835.0,39.8366,40.0042,39.6783,39.9111,295835.0
2022-03-11 10:00:00,42.87,42.88,42.44,42.57,350651.0,39.9111,39.9204,39.5108,39.6318,350651.0
2022-03-11 10:10:00,42.57,43.04,42.48,42.99,401145.0,39.6318,40.0693,39.548,40.0228,401145.0
2022-03-11 10:20:00,42.96,42.97,42.47,42.6,328843.0,39.9949,40.0042,39.5387,39.6597,328843.0
2022-03-11 10:30:00,42.61,42.72,42.53,42.61,211531.0,39.669,39.7714,39.5945,39.669,211531.0
2022-03-11 10:40:00,42.61,42.63,42.45,42.61,279194.0,39.669,39.6876,39.5201,39.669,279194.0
2022-03-11 10:50:00,42.6,42.82,42.54,42.78,282276.0,39.6597,39.8645,39.6039,39.8273,282276.0
2022-03-11 11:00:00,42.79,43.05,42.78,42.86,252704.0,39.8366,40.0787,39.8273,39.9018,252704.0
2022-03-11 11:10:00,42.86,42.91,42.72,42.84,217883.0,39.9018,39.9483,39.7714,39.8832,217883.0
2022-03-11 11:20:00,42.85,42.96,42.74,42.83,269601.0,39.8925,39.9949,39.7901,39.8738,269601.0
2022-03-11 11:30:00,42.81,43.02,42.77,42.93,222431.0,39.8552,40.0507,39.818,39.9669,222431.0
2022-03-11 11:40:00,42.92,43.11,42.79,42.9,321966.0,39.9576,40.1345,39.8366,39.939,321966.0
2022-03-11 11:50:00,42.89,43.09,42.84,42.88,175790.0,39.9297,40.1159,39.8832,39.9204,175790.0
2022-03-11 12:00:00,42.85,42.98,42.78,42.95,186700.0,39.8925,40.0135,39.8273,39.9856,186700.0
2022-03-11 12:10:00,42.96,43.04,42.87,43.0,165936.0,39.9949,40.0693,39.9111,40.0321,165936.0
2022-03-11 12:20:00,43.0,43.04,42.94,42.94,169517.0,40.0321,40.0693,39.9762,39.9762,169517.0
2022-03-11 12:30:00,42.95,43.03,42.9,42.93,309398.0,39.9856,40.06,39.939,39.9669,309398.0
2022-03-11 12:40:00,42.93,43.01,42.9,42.98,131546.0,39.9669,40.0414,39.939,40.0135,131546.0
2022-03-11 12:50:00,42.97,43.05,42.91,43.0,218080.0,40.0042,40.0787,39.9483,40.0321,218080.0
2022-03-11 13:00:00,43.0,43.19,42.99,43.13,197970.0,40.0321,40.209,40.0228,40.1531,197970.0
2022-03-11 13:10:00,43.14,43.43,43.12,43.42,186813.0,40.1624,40.4324,40.1438,40.4231,186813.0
2022-03-11 13:20:00,43.42,43.45,43.18,43.32,149809.0,40.4231,40.451,40.1997,40.33,149809.0
2022-03-11 13:30:00,43.31,43.45,43.28,43.44,153534.0,40.3207,40.451,40.2928,40.4417,153534.0
2022-03-11 13:40:00,43.44,43.49,43.29,43.32,156168.0,40.4417,40.4883,40.3021,40.33,156168.0
2022-03-11 13:50:00,43.3,43.42,43.24,43.42,168728.0,40.3114,40.4231,40.2555,40.4231,168728.0
2022-03-11 14:00:00,43.42,43.55,43.38,43.51,188963.0,40.4231,40.5441,40.3859,40.5069,188963.0
2022-03-11 14:10:00,43.52,43.55,43.41,43.49,182512.0,40.5162,40.5441,40.4138,40.4883,182512.0
2022-03-11 14:20:00,43.5,43.56,43.4,43.46,152939.0,40.4976,40.5535,40.4045,40.4604,152939.0
2022-03-11 14:30:00,43.45,43.54,43.41,43.48,193203.0,40.451,40.5348,40.4138,40.479,193203.0
2022-03-11 14:40:00,43.47,43.53,43.27,43.32,236510.0,40.4697,40.5255,40.2835,40.33,236510.0
2022-03-11 14:50:00,43.31,43.32,43.14,43.18,208813.0,40.3207,40.33,40.1624,40.1997,208813.0
2022-03-11 15:00:00,43.17,43.21,42.97,43.16,181259.0,40.1904,40.2276,40.0042,40.1811,181259.0
2022-03-11 15:10:00,43.17,43.25,43.07,43.13,222885.0,40.1904,40.2649,40.0973,40.1531,222885.0
2022-03-11 15:20:00,43.13,43.16,43.05,43.05,213624.0,40.1531,40.1811,40.0787,40.0787,213624.0
2022-03-11 15:30:00,43.05,43.14,42.91,42.95,510818.0,40.0787,40.1624,39.9483,39.9856,510818.0
2022-03-11 15:40:00,42.95,42.99,42.82,42.91,431878.0,39.9856,40.0228,39.8645,39.9483,431878.0
2022-03-11 15:50:00,42.9,43.04,42.87,42.9,856846.0,39.939,40.0693,39.9111,39.939,856846.0
2022-03-14 09:30:00,42.07,42.07,41.15,41.3,880020.0,39.1663,39.1663,38.3098,38.4494,880020.0
2022-03-14 09:40:00,41.31,41.6,40.84,41.47,776590.0,38.4588,38.7287,38.0212,38.6077,776590.0
2022-03-14 09:50:00,41.47,41.49,40.92,41.43,511806.0,38.6077,38.6263,38.0957,38.5705,511806.0
2022-03-14 10:00:00,41.44,41.47,40.91,41.23,268170.0,38.5798,38.6077,38.0864,38.3843,268170.0
2022-03-14 10:10:00,41.25,41.65,41.21,41.59,563414.0,38.4029,38.7753,38.3657,38.7194,563414.0
2022-03-14 10:20:00,41.6,41.92,41.52,41.75,524415.0,38.7287,39.0267,38.6543,38.8684,524415.0
2022-03-14 10:30:00,41.75,41.78,41.42,41.55,396101.0,38.8684,38.8963,38.5612,38.6822,396101.0
2022-03-14 10:40:00,41.55,41.68,41.43,41.63,308121.0,38.6822,38.8032,38.5705,38.7567,308121.0
2022-03-14 10:50:00,41.62,41.89,41.59,41.87,287670.0,38.7474,38.9987,38.7194,38.9801,287670.0
2022-03-14 11:00:00,41.88,41.91,41.63,41.75,215585.0,38.9894,39.0173,38.7567,38.8684,215585.0
2022-03-14 11:10:00,41.75,41.97,41.73,41.83,229954.0,38.8684,39.0732,38.8498,38.9429,229954.0
2022-03-14 11:20:00,41.82,41.84,41.5,41.55,188599.0,38.9336,38.9522,38.6356,38.6822,188599.0
2022-03-14 11:30:00,41.54,41.59,41.38,41.42,234702.0,38.6729,38.7194,38.5239,38.5612,234702.0
2022-03-14 11:40:00,41.42,41.51,41.31,41.35,225997.0,38.5612,38.6449,38.4588,38.496,225997.0
2022-03-14 11:50:00,41.34,41.41,41.26,41.37,168777.0,38.4867,38.5519,38.4122,38.5146,168777.0
2022-03-14 12:00:00,41.39,41.59,41.31,41.57,204402.0,38.5332,38.7194,38.4588,38.7008,204402.0
2022-03-14 12:10:00,41.57,41.73,41.49,41.72,205153.0,38.7008,38.8498,38.6263,38.8405,205153.0
2022-03-14 12:20:00,41.73,41.74,41.54,41.69,238624.0,38.8498,38.8591,38.6729,38.8125,238624.0
2022-03-14 12:30:00,41.69,41.96,41.68,41.84,173063.0,38.8125,39.0639,38.8032,38.9522,173063.0
2022-03-14 12:40:00,41.84,41.93,41.77,41.83,160805.0,38.9522,39.036,38.887,38.9429,160805.0
2022-03-14 12:50:00,41.83,41.87,41.61,41.65,113134.0,38.9429,38.9801,38.738,38.7753,113134.0
2022-03-14 13:00:00,41.67,41.68,41.58,41.63,86881.0,38.7939,38.8032,38.7101,38.7567,86881.0
2022-03-14 13:10:00,41.63,41.76,41.59,41.75,208913.0,38.7567,38.8777,38.7194,38.8684,208913.0
2022-03-14 13:20:00,41.75,41.81,41.59,41.6,156484.0,38.8684,38.9242,38.7194,38.7287,156484.0
2022-03-14 13:30:00,41.6,41.6,41.36,41.36,127220.0,38.7287,38.7287,38.5053,38.5053,127220.0
2022-03-14 13:40:00,41.36,41.4,41.1,41.15,182641.0,38.5053,38.5425,38.2632,38.3098,182641.0
2022-03-14 13:50:00,41.16,41.18,40.98,41.09,169070.0,38.3191,38.3377,38.1515,38.2539,169070.0
2022-03-14 14:00:00,41.09,41.12,40.96,41.05,240605.0,38.2539,38.2819,38.1329,38.2167,240605.0
2022-03-14 14:10:00,41.05,41.17,41.0,41.16,109884.0,38.2167,38.3284,38.1701,38.3191,109884.0
2022-03-14 14:20:00,41.17,41.25,41.0,41.06,174091.0,38.3284,38.4029,38.1701,38.226,174091.0
2022-03-14 14:30:00,41.05,41.24,41.03,41.12,157506.0,38.2167,38.3936,38.1981,38.2819,157506.0
2022-03-14 14:40:00,41.13,41.13,40.99,41.02,164262.0,38.2912,38.2912,38.1608,38.1888,164262.0
2022-03-14 14:50:00,41.02,41.08,40.9,41.07,142066.0,38.1888,38.2446,38.0771,38.2353,142066.0
2022-03-14 15:00:00,41.08,41.23,41.06,41.13,240908.0,38.2446,38.3843,38.226,38.2912,240908.0
2022-03-14 15:10:00,41.13,41.23,41.06,41.11,237697.0,38.2912,38.3843,38.226,38.2726,237697.0
2022-03-14 15:20:00,41.12,41.29,41.09,41.26,286164.0,38.2819,38.4401,38.2539,38.4122,286164.0
2022-03-14 15:30:00,41.26,41.3,41.14,41.29,262314.0,38.4122,38.4494,38.3005,38.4401,262314.0
2022-03-14 15:40:00,41.29,41.46,41.22,41.45,473518.0,38.4401,38.5984,38.375,38.5891,473518.0
2022-03-14 15:50:00,41.44,41.69,41.41,41.55,938020.0,38.5798,38.8125,38.5519,38.6822,938020.0
2022-03-15 09:30:00,39.82,40.52,39.55,40.51,992248.0,37.0716,37.7233,36.8202,37.714,992248.0
2022-03-15 09:40:00,40.5,40.55,39.19,39.47,802420.0,37.7047,37.7512,36.4851,36.7458,802420.0
2022-03-15 09:50:00,39.49,39.49,39.09,39.12,436625.0,36.7644,36.7644,36.392,36.4199,436625.0
2022-03-15 10:00:00,39.12,39.41,38.89,39.13,684082.0,36.4199,36.6899,36.2058,36.4292,684082.0
2022-03-15 10:10:00,39.12,39.15,38.69,39.02,571931.0,36.4199,36.4478,36.0196,36.3268,571931.0
2022-03-15 10:20:00,39.02,39.39,39.0,39.33,648386.0,36.3268,36.6713,36.3082,36.6154,648386.0
2022-03-15 10:30:00,39.32,39.7,39.23,39.43,500597.0,36.6061,36.9599,36.5223,36.7085,500597.0
2022-03-15 10:40:00,39.43,39.79,39.37,39.74,414563.0,36.7085,37.0437,36.6527,36.9971,414563.0
2022-03-15 10:50:00,39.73,39.76,39.42,39.46,357805.0,36.9878,37.0157,36.6992,36.7364,357805.0
2022-03-15 11:00:00,39.46,39.49,39.03,39.15,357053.0,36.7364,36.7644,36.3361,36.4478,357053.0
2022-03-15 11:10:00,39.15,39.26,38.87,39.13,506286.0,36.4478,36.5502,36.1872,36.4292,506286.0
2022-03-15 11:20:00,39.13,39.35,39.1,39.19,306699.0,36.4292,36.634,36.4013,36.4851,306699.0
2022-03-15 11:30:00,39.18,39.31,39.08,39.23,207069.0,36.4758,36.5968,36.3827,36.5223,207069.0
2022-03-15 11:40:00,39.24,39.72,39.2,39.54,273065.0,36.5316,36.9785,36.4944,36.8109,273065.0
2022-03-15 11:50:00,39.54,39.78,39.48,39.74,355457.0,36.8109,37.0344,36.7551,36.9971,355457.0
2022-03-15 12:00:00,39.74,39.83,39.58,39.62,267728.0,36.9971,37.0809,36.8482,36.8854,267728.0
2022-03-15 12:10:00,39.62,39.94,39.61,39.94,204024.0,36.8854,37.1833,36.8761,37.1833,204024.0
2022-03-15 12:20:00,39.94,40.23,39.91,40.19,204811.0,37.1833,37.4533,37.1554,37.4161,204811.0
2022-03-15 12:30:00,40.2,40.23,39.99,40.07,204886.0,37.4254,37.4533,37.2299,37.3043,204886.0
2022-03-15 12:40:00,40.07,40.12,39.88,39.91,154679.0,37.3043,37.3509,37.1275,37.1554,154679.0
2022-03-15 12:50:00,39.91,39.92,39.81,39.91,133494.0,37.1554,37.1647,37.0623,37.1554,133494.0
2022-03-15 13:00:00,39.92,40.15,39.92,39.92,200553.0,37.1647,37.3788,37.1647,37.1647,200553.0
2022-03-15 13:10:00,39.92,39.92,39.5,39.54,184109.0,37.1647,37.1647,36.7737,36.8109,184109.0
2022-03-15 13:20:00,39.54,39.73,39.46,39.54,178767.0,36.8109,36.9878,36.7364,36.8109,178767.0
2022-03-15 13:30:00,39.55,39.59,39.38,39.53,149073.0,36.8202,36.8575,36.662,36.8016,149073.0
2022-03-15 13:40:00,39.52,39.68,39.51,39.63,116452.0,36.7923,36.9413,36.783,36.8947,116452.0
2022-03-15 13:50:00,39.64,39.78,39.64,39.7,107580.0,36.904,37.0344,36.904,36.9599,107580.0
2022-03-15 14:00:00,39.69,39.81,39.65,39.79,107333.0,36.9506,37.0623,36.9133,37.0437,107333.0
2022-03-15 14:10:00,39.79,39.83,39.44,39.45,273971.0,37.0437,37.0809,36.7178,36.7271,273971.0
2022-03-15 14:20:00,39.45,39.66,39.35,39.62,198205.0,36.7271,36.9226,36.634,36.8854,198205.0
2022-03-15 14:30:00,39.63,39.74,39.48,39.6,158342.0,36.8947,36.9971,36.7551,36.8668,158342.0
2022-03-15 14:40:00,39.6,39.66,39.56,39.6,180313.0,36.8668,36.9226,36.8295,36.8668,180313.0
2022-03-15 14:50:00,39.61,39.89,39.57,39.85,290603.0,36.8761,37.1368,36.8388,37.0995,290603.0
2022-03-15 15:00:00,39.85,39.85,39.69,39.7,131346.0,37.0995,37.0995,36.9506,36.9599,131346.0
2022-03-15 15:10:00,39.7,39.73,39.6,39.61,236751.0,36.9599,36.9878,36.8668,36.8761,236751.0
2022-03-15 15:20:00,39.62,39.63,39.52,39.52,159873.0,36.8854,36.8947,36.7923,36.7923,159873.0
2022-03-15 15:30:00,39.53,39.58,39.47,39.51,251272.0,36.8016,36.8482,36.7458,36.783,251272.0
2022-03-15 15:40:00,39.51,39.53,39.36,39.43,431664.0,36.783,36.8016,36.6433,36.7085,431664.0
2022-03-15 15:50:00,39.43,39.5,39.24,39.26,1418430.0,36.7085,36.7737,36.5316,36.5502,1418430.0
2022-03-16 09:30:00,39.37,39.88,39.04,39.79,1050055.0,36.6527,37.1275,36.3454,37.0437,1050055.0
2022-03-16 09:40:00,39.78,39.81,39.24,39.26,690665.0,37.0344,37.0623,36.5316,36.5502,690665.0
2022-03-16 09:50:00,39.25,39.52,39.15,39.33,449622.0,36.5409,36.7923,36.4478,36.6154,449622.0
2022-03-16 10:00:00,39.33,39.33,38.96,39.21,663294.0,36.6154,36.6154,36.271,36.5037,663294.0
2022-03-16 10:10:00,39.21,39.37,39.04,39.09,590953.0,36.5037,36.6527,36.3454,36.392,590953.0
2022-03-16 10:20:00,39.11,39.11,38.7,38.72,453966.0,36.4106,36.4106,36.0289,36.0475,453966.0
2022-03-16 10:30:00,38.72,38.72,38.26,38.33,630923.0,36.0475,36.0475,35.6193,35.6844,630923.0
2022-03-16 10:40:00,38.34,38.67,38.26,38.55,467148.0,35.6937,36.001,35.6193,35.8892,467148.0
2022-03-16 10:50:00,38.55,38.56,38.4,38.55,379598.0,35.8892,35.8986,35.7496,35.8892,379598.0
2022-03-16 11:00:00,38.56,38.71,38.34,38.4,517041.0,35.8986,36.0382,35.6937,35.7496,517041.0
2022-03-16 11:10:00,38.39,38.5,38.32,38.47,366318.0,35.7403,35.8427,35.6751,35.8148,366318.0
2022-03-16 11:20:00,38.47,38.7,38.44,38.66,321813.0,35.8148,36.0289,35.7868,35.9917,321813.0
2022-03-16 11:30:00,38.65,38.72,38.47,38.68,583684.0,35.9823,36.0475,35.8148,36.0103,583684.0
2022-03-16 11:40:00,38.68,38.81,38.62,38.67,302869.0,36.0103,36.1313,35.9544,36.001,302869.0
2022-03-16 11:50:00,38.68,38.89,38.63,38.82,413324.0,36.0103,36.2058,35.9637,36.1406,413324.0
2022-03-16 12:00:00,38.83,38.87,38.65,38.66,278285.0,36.1499,36.1872,35.9823,35.9917,278285.0
2022-03-16 12:10:00,38.67,38.75,38.63,38.69,328577.0,36.001,36.0754,35.9637,36.0196,328577.0
2022-03-16 12:20:00,38.69,38.76,38.65,38.75,190690.0,36.0196,36.0848,35.9823,36.0754,190690.0
2022-03-16 12:30:00,38.74,38.83,38.68,38.75,257832.0,36.0661,36.1499,36.0103,36.0754,257832.0
2022-03-16 12:40:00,38.75,38.79,38.66,38.71,176906.0,36.0754,36.1127,35.9917,36.0382,176906.0
2022-03-16 12:50:00,38.71,38.93,38.66,38.93,218201.0,36.0382,36.243,35.9917,36.243,218201.0
2022-03-16 13:00:00,38.92,38.93,38.7,38.72,247872.0,36.2337,36.243,36.0289,36.0475,247872.0
2022-03-16 13:10:00,38.73,38.78,38.69,38.72,164696.0,36.0568,36.1034,36.0196,36.0475,164696.0
2022-03-16 13:20:00,38.73,38.73,38.56,38.63,554135.0,36.0568,36.0568,35.8986,35.9637,554135.0
2022-03-16 13:30:00,38.62,38.71,38.59,38.59,402955.0,35.9544,36.0382,35.9265,35.9265,402955.0
2022-03-16 13:40:00,38.59,38.62,38.47,38.48,320458.0,35.9265,35.9544,35.8148,35.8241,320458.0
2022-03-16 13:50:00,38.47,38.56,38.43,38.52,317697.0,35.8148,35.8986,35.7775,35.8613,317697.0
2022-03-16 14:00:00,38.5,38.52,38.35,38.35,242833.0,35.8427,35.8613,35.7031,35.7031,242833.0
2022-03-16 14:10:00,38.36,38.36,38.06,38.11,707717.0,35.7124,35.7124,35.4331,35.4796,707717.0
2022-03-16 14:20:00,38.11,38.15,37.95,37.98,535955.0,35.4796,35.5169,35.3307,35.3586,535955.0
2022-03-16 14:30:00,37.97,37.97,37.62,37.84,876841.0,35.3493,35.3493,35.0234,35.2283,876841.0
2022-03-16 14:40:00,37.85,37.99,37.79,37.81,690536.0,35.2376,35.3679,35.1817,35.2003,690536.0
2022-03-16 14:50:00,37.81,37.87,37.61,37.67,762429.0,35.2003,35.2562,35.0141,35.07,762429.0
2022-03-16 15:00:00,37.68,37.85,37.6,37.73,693202.0,35.0793,35.2376,35.0048,35.1258,693202.0
2022-03-16 15:10:00,37.73,37.83,37.72,37.75,533286.0,35.1258,35.2189,35.1165,35.1445,533286.0
2022-03-16 15:20:00,37.75,37.83,37.73,37.8,450789.0,35.1445,35.2189,35.1258,35.191,450789.0
2022-03-16 15:30:00,37.8,37.85,37.74,37.81,1104058.0,35.191,35.2376,35.1352,35.2003,1104058.0
2022-03-16 15:40:00,37.8,37.83,37.73,37.74,1275739.0,35.191,35.2189,35.1258,35.1352,1275739.0
2022-03-16 15:50:00,37.75,38.02,37.74,37.89,2689710.0,35.1445,35.3958,35.1352,35.2748,2689710.0
2022-03-17 09:30:00,38.75,39.33,38.61,38.96,1300989.0,36.0754,36.6154,35.9451,36.271,1300989.0
2022-03-17 09:40:00,38.96,39.23,38.51,38.51,680704.0,36.271,36.5223,35.852,35.852,680704.0
2022-03-17 09:50:00,38.5,38.66,38.33,38.53,342477.0,35.8427,35.9917,35.6844,35.8706,342477.0
2022-03-17 10:00:00,38.55,38.73,38.31,38.57,595391.0,35.8892,36.0568,35.6658,35.9079,595391.0
2022-03-17 10:10:00,38.56,39.2,38.55,39.18,682474.0,35.8986,36.4944,35.8892,36.4758,682474.0
2022-03-17 10:20:00,39.17,39.19,38.6,38.92,708557.0,36.4665,36.4851,35.9358,36.2337,708557.0
2022-03-17 10:30:00,38.92,39.1,38.79,38.94,668906.0,36.2337,36.4013,36.1127,36.2523,668906.0
2022-03-17 10:40:00,38.94,39.17,38.86,39.09,375626.0,36.2523,36.4665,36.1779,36.392,375626.0
2022-03-17 10:50:00,39.08,39.12,38.74,38.94,710532.0,36.3827,36.4199,36.0661,36.2523,710532.0
2022-03-17 11:00:00,38.94,39.03,38.88,38.96,706313.0,36.2523,36.3361,36.1965,36.271,706313.0
2022-03-17 11:10:00,38.96,39.33,38.95,39.33,1224716.0,36.271,36.6154,36.2616,36.6154,1224716.0
2022-03-17 11:20:00,39.33,39.47,39.2,39.38,1117619.0,36.6154,36.7458,36.4944,36.662,1117619.0
2022-03-17 11:30:00,39.39,39.64,39.17,39.59,1205400.0,36.6713,36.904,36.4665,36.8575,1205400.0
2022-03-17 11:40:00,39.6,39.72,39.47,39.55,952712.0,36.8668,36.9785,36.7458,36.8202,952712.0
2022-03-17 11:50:00,39.55,39.83,39.54,39.78,682160.0,36.8202,37.0809,36.8109,37.0344,682160.0
2022-03-17 12:00:00,39.77,39.84,39.59,39.72,971238.0,37.025,37.0902,36.8575,36.9785,971238.0
2022-03-17 12:10:00,39.73,39.78,39.65,39.66,585488.0,36.9878,37.0344,36.9133,36.9226,585488.0
2022-03-17 12:20:00,39.65,39.71,39.59,39.68,716276.0,36.9133,36.9692,36.8575,36.9413,716276.0
2022-03-17 12:30:00,39.69,39.69,39.42,39.48,580928.0,36.9506,36.9506,36.6992,36.7551,580928.0
2022-03-17 12:40:00,39.47,39.63,39.43,39.56,881322.0,36.7458,36.8947,36.7085,36.8295,881322.0
2022-03-17 12:50:00,39.56,39.59,39.46,39.48,248695.0,36.8295,36.8575,36.7364,36.7551,248695.0
2022-03-17 13:00:00,39.48,39.61,39.19,39.51,1335040.0,36.7551,36.8761,36.4851,36.783,1335040.0
2022-03-17 13:10:00,39.52,39.57,39.45,39.5,298226.0,36.7923,36.8388,36.7271,36.7737,298226.0
2022-03-17 13:20:00,39.51,39.55,39.43,39.51,228987.0,36.783,36.8202,36.7085,36.783,228987.0
2022-03-17 13:30:00,39.5,39.56,39.3,39.53,946367.0,36.7737,36.8295,36.5875,36.8016,946367.0
2022-03-17 13:40:00,39.52,39.56,39.33,39.35,965596.0,36.7923,36.8295,36.6154,36.634,965596.0
2022-03-17 13:50:00,39.34,39.42,39.32,39.36,1434040.0,36.6247,36.6992,36.6061,36.6433,1434040.0
2022-03-17 14:00:00,39.36,39.41,39.13,39.38,714768.0,36.6433,36.6899,36.4292,36.662,714768.0
2022-03-17 14:10:00,39.37,39.44,39.04,39.41,572793.0,36.6527,36.7178,36.3454,36.6899,572793.0
2022-03-17 14:20:00,39.41,39.57,39.37,39.46,402548.0,36.6899,36.8388,36.6527,36.7364,402548.0
2022-03-17 14:30:00,39.45,39.55,39.31,39.45,1177548.0,36.7271,36.8202,36.5968,36.7271,1177548.0
2022-03-17 14:40:00,39.45,39.49,39.4,39.46,699274.0,36.7271,36.7644,36.6806,36.7364,699274.0
2022-03-17 14:50:00,39.46,39.53,39.39,39.45,967372.0,36.7364,36.8016,36.6713,36.7271,967372.0
2022-03-17 15:00:00,39.44,39.48,39.38,39.44,279711.0,36.7178,36.7551,36.662,36.7178,279711.0
2022-03-17 15:10:00,39.44,39.48,39.3,39.43,726298.0,36.7178,36.7551,36.5875,36.7085,726298.0
2022-03-17 15:20:00,39.43,39.45,39.29,39.41,820152.0,36.7085,36.7271,36.5782,36.6899,820152.0
2022-03-17 15:30:00,39.41,39.67,39.34,39.59,1267992.0,36.6899,36.9319,36.6247,36.8575,1267992.0
2022-03-17 15:40:00,39.58,39.7,39.54,39.63,1478186.0,36.8482,36.9599,36.8109,36.8947,1478186.0
2022-03-17 15:50:00,39.63,39.71,39.48,39.51,3332001.0,36.8947,36.9692,36.7551,36.783,3332001.0
2022-03-18 09:30:00,39.45,39.64,39.14,39.32,2768443.0,36.7271,36.904,36.4385,36.6061,2768443.0
2022-03-18 09:40:00,39.33,39.7,39.33,39.46,366664.0,36.6154,36.9599,36.6154,36.7364,366664.0
2022-03-18 09:50:00,39.46,39.54,39.29,39.43,303137.0,36.7364,36.8109,36.5782,36.7085,303137.0
2022-03-18 10:00:00,39.43,39.65,39.35,39.5,447041.0,36.7085,36.9133,36.634,36.7737,447041.0
2022-03-18 10:10:00,39.51,39.51,39.17,39.31,295319.0,36.783,36.783,36.4665,36.5968,295319.0
2022-03-18 10:20:00,39.31,39.44,39.17,39.37,310972.0,36.5968,36.7178,36.4665,36.6527,310972.0
2022-03-18 10:30:00,39.38,39.54,39.29,39.3,354290.0,36.662,36.8109,36.5782,36.5875,354290.0
2022-03-18 10:40:00,39.29,39.55,39.28,39.47,277211.0,36.5782,36.8202,36.5689,36.7458,277211.0
2022-03-18 10:50:00,39.47,39.67,39.44,39.59,361781.0,36.7458,36.9319,36.7178,36.8575,361781.0
2022-03-18 11:00:00,39.59,39.73,39.47,39.73,379781.0,36.8575,36.9878,36.7458,36.9878,379781.0
2022-03-18 11:10:00,39.72,39.78,39.63,39.71,424540.0,36.9785,37.0344,36.8947,36.9692,424540.0
2022-03-18 11:20:00,39.71,39.74,39.56,39.6,243860.0,36.9692,36.9971,36.8295,36.8668,243860.0
2022-03-18 11:30:00,39.61,39.76,39.58,39.74,233713.0,36.8761,37.0157,36.8482,36.9971,233713.0
2022-03-18 11:40:00,39.75,39.77,39.62,39.68,137652.0,37.0064,37.025,36.8854,36.9413,137652.0
2022-03-18 11:50:00,39.67,39.79,39.66,39.76,229698.0,36.9319,37.0437,36.9226,37.0157,229698.0
2022-03-18 12:00:00,39.76,39.97,39.7,39.89,297305.0,37.0157,37.2112,36.9599,37.1368,297305.0
2022-03-18 12:10:00,39.88,39.93,39.81,39.88,155243.0,37.1275,37.174,37.0623,37.1275,155243.0
2022-03-18 12:20:00,39.89,40.01,39.85,39.91,290519.0,37.1368,37.2485,37.0995,37.1554,290519.0
2022-03-18 12:30:00,39.91,39.98,39.87,39.9,222799.0,37.1554,37.2206,37.1181,37.1461,222799.0
2022-03-18 12:40:00,39.9,39.95,39.87,39.94,207729.0,37.1461,37.1926,37.1181,37.1833,207729.0
2022-03-18 12:50:00,39.93,40.03,39.9,39.95,246899.0,37.174,37.2671,37.1461,37.1926,246899.0
2022-03-18 13:00:00,39.96,39.98,39.9,39.94,203109.0,37.2019,37.2206,37.1461,37.1833,203109.0
2022-03-18 13:10:00,39.95,40.0,39.93,40.0,192766.0,37.1926,37.2392,37.174,37.2392,192766.0
2022-03-18 13:20:00,39.99,40.04,39.94,39.95,130531.0,37.2299,37.2764,37.1833,37.1926,130531.0
2022-03-18 13:30:00,39.94,39.99,39.92,39.94,227217.0,37.1833,37.2299,37.1647,37.1833,227217.0
2022-03-18 13:40:00,39.94,39.98,39.92,39.96,160447.0,37.1833,37.2206,37.1647,37.2019,160447.0
2022-03-18 13:50:00,39.96,39.97,39.84,39.96,209629.0,37.2019,37.2112,37.0902,37.2019,209629.0
2022-03-18 14:00:00,39.96,39.99,39.92,39.98,293222.0,37.2019,37.2299,37.1647,37.2206,293222.0
2022-03-18 14:10:00,39.97,40.15,39.96,40.11,252098.0,37.2112,37.3788,37.2019,37.3416,252098.0
2022-03-18 14:20:00,40.11,40.15,40.06,40.11,317657.0,37.3416,37.3788,37.295,37.3416,317657.0
2022-03-18 14:30:00,40.11,40.15,40.02,40.13,426192.0,37.3416,37.3788,37.2578,37.3602,426192.0
2022-03-18 14:40:00,40.12,40.29,40.11,40.27,297101.0,37.3509,37.5092,37.3416,37.4905,297101.0
2022-03-18 14:50:00,40.27,40.27,40.11,40.19,343873.0,37.4905,37.4905,37.3416,37.4161,343873.0
2022-03-18 15:00:00,40.19,40.2,40.13,40.18,309905.0,37.4161,37.4254,37.3602,37.4067,309905.0
2022-03-18 15:10:00,40.18,40.23,40.13,40.15,318502.0,37.4067,37.4533,37.3602,37.3788,318502.0
2022-03-18 15:20:00,40.15,40.17,40.04,40.05,450315.0,37.3788,37.3974,37.2764,37.2857,450315.0
2022-03-18 15:30:00,40.05,40.06,39.75,39.89,979575.0,37.2857,37.295,37.0064,37.1368,979575.0
2022-03-18 15:40:00,39.89,39.98,39.78,39.86,569153.0,37.1368,37.2206,37.0344,37.1088,569153.0
2022-03-18 15:50:00,39.85,39.93,39.6,39.72,2151797.0,37.0995,37.174,36.8668,36.9785,2151797.0
2022-03-21 09:30:00,40.67,41.19,40.52,40.91,759345.0,37.8629,38.347,37.7233,38.0864,759345.0
2022-03-21 09:40:00,40.92,41.41,40.78,41.38,489550.0,38.0957,38.5519,37.9653,38.5239,489550.0
2022-03-21 09:50:00,41.39,41.39,40.99,41.23,529087.0,38.5332,38.5332,38.1608,38.3843,529087.0
2022-03-21 10:00:00,41.21,41.32,40.91,41.03,471527.0,38.3657,38.4681,38.0864,38.1981,471527.0
2022-03-21 10:10:00,41.04,41.29,41.01,41.12,403153.0,38.2074,38.4401,38.1795,38.2819,403153.0
2022-03-21 10:20:00,41.12,41.4,41.05,41.32,885264.0,38.2819,38.5425,38.2167,38.4681,885264.0
2022-03-21 10:30:00,41.32,41.34,41.07,41.2,650074.0,38.4681,38.4867,38.2353,38.3563,650074.0
2022-03-21 10:40:00,41.21,41.43,41.17,41.34,522047.0,38.3657,38.5705,38.3284,38.4867,522047.0
2022-03-21 10:50:00,41.34,41.45,41.24,41.34,492809.0,38.4867,38.5891,38.3936,38.4867,492809.0
2022-03-21 11:00:00,41.34,41.48,41.26,41.45,509615.0,38.4867,38.617,38.4122,38.5891,509615.0
2022-03-21 11:10:00,41.45,41.49,41.24,41.39,324063.0,38.5891,38.6263,38.3936,38.5332,324063.0
2022-03-21 11:20:00,41.39,41.39,41.07,41.11,463282.0,38.5332,38.5332,38.2353,38.2726,463282.0
2022-03-21 11:30:00,41.11,41.34,40.98,41.3,588117.0,38.2726,38.4867,38.1515,38.4494,588117.0
2022-03-21 11:40:00,41.31,41.32,41.21,41.22,257425.0,38.4588,38.4681,38.3657,38.375,257425.0
2022-03-21 11:50:00,41.22,41.22,41.06,41.12,458226.0,38.375,38.375,38.226,38.2819,458226.0
2022-03-21 12:00:00,41.13,41.34,41.05,41.3,339104.0,38.2912,38.4867,38.2167,38.4494,339104.0
2022-03-21 12:10:00,41.3,41.4,41.24,41.32,288160.0,38.4494,38.5425,38.3936,38.4681,288160.0
2022-03-21 12:20:00,41.32,41.36,41.23,41.32,386099.0,38.4681,38.5053,38.3843,38.4681,386099.0
2022-03-21 12:30:00,41.32,41.32,41.13,41.16,154877.0,38.4681,38.4681,38.2912,38.3191,154877.0
2022-03-21 12:40:00,41.16,41.43,41.15,41.33,361083.0,38.3191,38.5705,38.3098,38.4774,361083.0
2022-03-21 12:50:00,41.32,41.32,41.1,41.13,174274.0,38.4681,38.4681,38.2632,38.2912,174274.0
2022-03-21 13:00:00,41.13,41.13,40.86,41.02,212006.0,38.2912,38.2912,38.0398,38.1888,212006.0
2022-03-21 13:10:00,41.02,41.06,40.84,40.95,153808.0,38.1888,38.226,38.0212,38.1236,153808.0
2022-03-21 13:20:00,40.95,41.08,40.94,41.05,358393.0,38.1236,38.2446,38.1143,38.2167,358393.0
2022-03-21 13:30:00,41.05,41.26,41.04,41.24,119842.0,38.2167,38.4122,38.2074,38.3936,119842.0
2022-03-21 13:40:00,41.23,41.27,41.15,41.16,125955.0,38.3843,38.4215,38.3098,38.3191,125955.0
2022-03-21 13:50:00,41.16,41.26,41.12,41.19,127346.0,38.3191,38.4122,38.2819,38.347,127346.0
2022-03-21 14:00:00,41.2,41.26,41.14,41.23,445241.0,38.3563,38.4122,38.3005,38.3843,445241.0
2022-03-21 14:10:00,41.22,41.22,41.05,41.15,331003.0,38.375,38.375,38.2167,38.3098,331003.0
2022-03-21 14:20:00,41.15,41.22,41.1,41.14,262465.0,38.3098,38.375,38.2632,38.3005,262465.0
2022-03-21 14:30:00,41.15,41.25,41.13,41.23,208634.0,38.3098,38.4029,38.2912,38.3843,208634.0
2022-03-21 14:40:00,41.23,41.31,41.2,41.27,194866.0,38.3843,38.4588,38.3563,38.4215,194866.0
2022-03-21 14:50:00,41.27,41.28,41.12,41.13,149680.0,38.4215,38.4308,38.2819,38.2912,149680.0
2022-03-21 15:00:00,41.12,41.15,41.01,41.05,200799.0,38.2819,38.3098,38.1795,38.2167,200799.0
2022-03-21 15:10:00,41.05,41.21,41.04,41.17,423411.0,38.2167,38.3657,38.2074,38.3284,423411.0
2022-03-21 15:20:00,41.18,41.25,41.07,41.23,652462.0,38.3377,38.4029,38.2353,38.3843,652462.0
2022-03-21 15:30:00,41.23,41.26,41.15,41.24,550470.0,38.3843,38.4122,38.3098,38.3936,550470.0
2022-03-21 15:40:00,41.23,41.3,41.17,41.23,484732.0,38.3843,38.4494,38.3284,38.3843,484732.0
2022-03-21 15:50:00,41.23,41.31,41.13,41.19,1142462.0,38.3843,38.4588,38.2912,38.347,1142462.0
2022-03-22 09:30:00,41.2,41.9,41.04,41.69,1306357.0,38.3563,39.008,38.2074,38.8125,1306357.0
2022-03-22 09:40:00,41.68,41.99,41.44,41.99,492147.0,38.8032,39.0918,38.5798,39.0918,492147.0
2022-03-22 09:50:00,41.99,42.01,41.81,41.89,487984.0,39.0918,39.1104,38.9242,38.9987,487984.0
2022-03-22 10:00:00,41.89,41.9,41.36,41.67,361529.0,38.9987,39.008,38.5053,38.7939,361529.0
2022-03-22 10:10:00,41.66,41.75,41.52,41.64,306598.0,38.7846,38.8684,38.6543,38.766,306598.0
2022-03-22 10:20:00,41.64,41.71,41.56,41.64,228514.0,38.766,38.8311,38.6915,38.766,228514.0
2022-03-22 10:30:00,41.63,41.69,41.46,41.62,270795.0,38.7567,38.8125,38.5984,38.7474,270795.0
2022-03-22 10:40:00,41.62,41.68,41.51,41.6,212696.0,38.7474,38.8032,38.6449,38.7287,212696.0
2022-03-22 10:50:00,41.6,41.72,41.56,41.72,225619.0,38.7287,38.8405,38.6915,38.8405,225619.0
2022-03-22 11:00:00,41.71,41.74,41.52,41.53,203261.0,38.8311,38.8591,38.6543,38.6636,203261.0
2022-03-22 11:10:00,41.54,41.54,41.16,41.23,223212.0,38.6729,38.6729,38.3191,38.3843,223212.0
2022-03-22 11:20:00,41.23,41.26,41.08,41.16,332446.0,38.3843,38.4122,38.2446,38.3191,332446.0
2022-03-22 11:30:00,41.15,41.23,41.02,41.2,344090.0,38.3098,38.3843,38.1888,38.3563,344090.0
2022-03-22 11:40:00,41.19,41.24,41.06,41.09,220519.0,38.347,38.3936,38.226,38.2539,220519.0
2022-03-22 11:50:00,41.1,41.11,41.01,41.02,327469.0,38.2632,38.2726,38.1795,38.1888,327469.0
2022-03-22 12:00:00,41.02,41.28,40.99,41.26,323177.0,38.1888,38.4308,38.1608,38.4122,323177.0
2022-03-22 12:10:00,41.27,41.32,41.09,41.09,282712.0,38.4215,38.4681,38.2539,38.2539,282712.0
2022-03-22 12:20:00,41.09,41.11,40.93,41.01,354690.0,38.2539,38.2726,38.105,38.1795,354690.0
2022-03-22 12:30:00,41.01,41.05,40.9,41.03,197324.0,38.1795,38.2167,38.0771,38.1981,197324.0
2022-03-22 12:40:00,41.02,41.03,40.87,40.94,143767.0,38.1888,38.1981,38.0491,38.1143,143767.0
2022-03-22 12:50:00,40.94,41.17,40.9,41.17,189770.0,38.1143,38.3284,38.0771,38.3284,189770.0
2022-03-22 13:00:00,41.17,41.2,40.99,41.11,266767.0,38.3284,38.3563,38.1608,38.2726,266767.0
2022-03-22 13:10:00,41.09,41.2,41.06,41.14,376536.0,38.2539,38.3563,38.226,38.3005,376536.0
2022-03-22 13:20:00,41.14,41.34,41.08,41.3,238340.0,38.3005,38.4867,38.2446,38.4494,238340.0
2022-03-22 13:30:00,41.3,41.52,41.29,41.42,261453.0,38.4494,38.6543,38.4401,38.5612,261453.0
2022-03-22 13:40:00,41.42,41.45,41.27,41.34,124216.0,38.5612,38.5891,38.4215,38.4867,124216.0
2022-03-22 13:50:00,41.34,41.45,41.29,41.34,153430.0,38.4867,38.5891,38.4401,38.4867,153430.0
2022-03-22 14:00:00,41.34,41.56,41.33,41.55,261703.0,38.4867,38.6915,38.4774,38.6822,261703.0
2022-03-22 14:10:00,41.56,41.59,41.32,41.4,320682.0,38.6915,38.7194,38.4681,38.5425,320682.0
2022-03-22 14:20:00,41.41,41.41,41.19,41.26,175638.0,38.5519,38.5519,38.347,38.4122,175638.0
2022-03-22 14:30:00,41.26,41.26,41.15,41.23,251870.0,38.4122,38.4122,38.3098,38.3843,251870.0
2022-03-22 14:40:00,41.23,41.24,41.15,41.16,157449.0,38.3843,38.3936,38.3098,38.3191,157449.0
2022-03-22 14:50:00,41.16,41.22,41.11,41.11,221483.0,38.3191,38.375,38.2726,38.2726,221483.0
2022-03-22 15:00:00,41.11,41.14,41.04,41.11,429582.0,38.2726,38.3005,38.2074,38.2726,429582.0
2022-03-22 15:10:00,41.11,41.13,41.04,41.05,142012.0,38.2726,38.2912,38.2074,38.2167,142012.0
2022-03-22 15:20:00,41.05,41.08,41.0,41.07,413355.0,38.2167,38.2446,38.1701,38.2353,413355.0
2022-03-22 15:30:00,41.07,41.26,41.04,41.18,378549.0,38.2353,38.4122,38.2074,38.3377,378549.0
2022-03-22 15:40:00,41.18,41.25,41.13,41.19,401465.0,38.3377,38.4029,38.2912,38.347,401465.0
2022-03-22 15:50:00,41.19,41.23,41.11,41.21,1050229.0,38.347,38.3843,38.2726,38.3657,1050229.0
2022-03-23 09:30:00,42.12,42.87,42.12,42.45,828690.0,39.2128,39.9111,39.2128,39.5201,828690.0
2022-03-23 09:40:00,42.41,42.48,42.18,42.2,324897.0,39.4828,39.548,39.2687,39.2873,324897.0
2022-03-23 09:50:00,42.2,42.32,41.99,42.13,307604.0,39.2873,39.399,39.0918,39.2222,307604.0
2022-03-23 10:00:00,42.12,42.41,42.09,42.37,313624.0,39.2128,39.4828,39.1849,39.4456,313624.0
2022-03-23 10:10:00,42.37,42.38,42.08,42.14,272972.0,39.4456,39.4549,39.1756,39.2315,272972.0
2022-03-23 10:20:00,42.13,42.26,42.09,42.2,200261.0,39.2222,39.3432,39.1849,39.2873,200261.0
2022-03-23 10:30:00,42.19,42.36,42.08,42.31,527987.0,39.278,39.4363,39.1756,39.3897,527987.0
2022-03-23 10:40:00,42.3,42.46,42.29,42.35,610275.0,39.3804,39.5294,39.3711,39.427,610275.0
2022-03-23 10:50:00,42.35,42.47,42.33,42.4,487811.0,39.427,39.5387,39.4084,39.4735,487811.0
2022-03-23 11:00:00,42.4,42.5,42.4,42.46,181947.0,39.4735,39.5666,39.4735,39.5294,181947.0
2022-03-23 11:10:00,42.46,42.62,42.43,42.54,693784.0,39.5294,39.6783,39.5014,39.6039,693784.0
2022-03-23 11:20:00,42.54,42.59,42.41,42.49,232869.0,39.6039,39.6504,39.4828,39.5573,232869.0
2022-03-23 11:30:00,42.49,42.78,42.48,42.76,313526.0,39.5573,39.8273,39.548,39.8087,313526.0
2022-03-23 11:40:00,42.75,42.76,42.41,42.57,169821.0,39.7994,39.8087,39.4828,39.6318,169821.0
2022-03-23 11:50:00,42.58,42.59,42.43,42.48,128924.0,39.6411,39.6504,39.5014,39.548,128924.0
2022-03-23 12:00:00,42.47,42.58,42.44,42.55,228561.0,39.5387,39.6411,39.5108,39.6132,228561.0
2022-03-23 12:10:00,42.54,42.56,42.43,42.49,169908.0,39.6039,39.6225,39.5014,39.5573,169908.0
2022-03-23 12:20:00,42.5,42.52,42.34,42.43,136994.0,39.5666,39.5852,39.4177,39.5014,136994.0
2022-03-23 12:30:00,42.44,42.53,42.41,42.46,291521.0,39.5108,39.5945,39.4828,39.5294,291521.0
2022-03-23 12:40:00,42.46,42.52,42.4,42.47,253331.0,39.5294,39.5852,39.4735,39.5387,253331.0
2022-03-23 12:50:00,42.47,42.49,42.32,42.32,135040.0,39.5387,39.5573,39.399,39.399,135040.0
2022-03-23 13:00:00,42.32,42.32,42.19,42.27,122455.0,39.399,39.399,39.278,39.3525,122455.0
2022-03-23 13:10:00,42.26,42.29,42.15,42.25,192789.0,39.3432,39.3711,39.2408,39.3339,192789.0
2022-03-23 13:20:00,42.26,42.26,42.11,42.19,168795.0,39.3432,39.3432,39.2035,39.278,168795.0
2022-03-23 13:30:00,42.19,42.2,42.05,42.1,165823.0,39.278,39.2873,39.1477,39.1942,165823.0
2022-03-23 13:40:00,42.09,42.15,42.04,42.04,167568.0,39.1849,39.2408,39.1384,39.1384,167568.0
2022-03-23 13:50:00,42.05,42.1,41.99,42.07,207366.0,39.1477,39.1942,39.0918,39.1663,207366.0
2022-03-23 14:00:00,42.1,42.23,42.05,42.19,231190.0,39.1942,39.3153,39.1477,39.278,231190.0
2022-03-23 14:10:00,42.19,42.3,42.19,42.25,112902.0,39.278,39.3804,39.278,39.3339,112902.0
2022-03-23 14:20:00,42.25,42.3,42.19,42.28,547248.0,39.3339,39.3804,39.278,39.3618,547248.0
2022-03-23 14:30:00,42.27,42.37,42.25,42.36,149507.0,39.3525,39.4456,39.3339,39.4363,149507.0
2022-03-23 14:40:00,42.37,42.47,42.37,42.38,132510.0,39.4456,39.5387,39.4456,39.4549,132510.0
2022-03-23 14:50:00,42.39,42.41,42.32,42.36,126838.0,39.4642,39.4828,39.399,39.4363,126838.0
2022-03-23 15:00:00,42.36,42.5,42.36,42.5,201100.0,39.4363,39.5666,39.4363,39.5666,201100.0
2022-03-23 15:10:00,42.5,42.68,42.45,42.65,485320.0,39.5666,39.7342,39.5201,39.7063,485320.0
2022-03-23 15:20:00,42.66,42.74,42.62,42.68,378952.0,39.7156,39.7901,39.6783,39.7342,378952.0
2022-03-23 15:30:00,42.68,42.71,42.62,42.64,970805.0,39.7342,39.7621,39.6783,39.697,970805.0
2022-03-23 15:40:00,42.64,42.7,42.58,42.7,749645.0,39.697,39.7528,39.6411,39.7528,749645.0
2022-03-23 15:50:00,42.69,42.71,42.4,42.41,1588940.0,39.7435,39.7621,39.4735,39.4828,1588940.0
2022-03-24 09:30:00,42.49,42.76,42.31,42.48,495243.0,39.5573,39.8087,39.3897,39.548,495243.0
2022-03-24 09:40:00,42.48,43.4,42.41,43.4,552466.0,39.548,40.4045,39.4828,40.4045,552466.0
2022-03-24 09:50:00,43.4,43.49,43.16,43.4,499865.0,40.4045,40.4883,40.1811,40.4045,499865.0
2022-03-24 10:00:00,43.39,43.5,43.19,43.34,363094.0,40.3952,40.4976,40.209,40.3486,363094.0
2022-03-24 10:10:00,43.35,43.44,43.29,43.39,316339.0,40.358,40.4417,40.3021,40.3952,316339.0
2022-03-24 10:20:00,43.38,43.49,43.25,43.47,201026.0,40.3859,40.4883,40.2649,40.4697,201026.0
2022-03-24 10:30:00,43.48,43.48,43.24,43.31,391452.0,40.479,40.479,40.2555,40.3207,391452.0
2022-03-24 10:40:00,43.32,43.4,43.2,43.3,203349.0,40.33,40.4045,40.2183,40.3114,203349.0
2022-03-24 10:50:00,43.3,43.72,43.26,43.67,315419.0,40.3114,40.7024,40.2742,40.6559,315419.0
2022-03-24 11:00:00,43.66,43.69,43.37,43.61,257661.0,40.6466,40.6745,40.3766,40.6,257661.0
2022-03-24 11:10:00,43.61,43.69,43.49,43.55,368587.0,40.6,40.6745,40.4883,40.5441,368587.0
2022-03-24 11:20:00,43.55,43.61,43.47,43.51,204834.0,40.5441,40.6,40.4697,40.5069,204834.0
2022-03-24 11:30:00,43.5,43.62,43.45,43.59,191991.0,40.4976,40.6093,40.451,40.5814,191991.0
2022-03-24 11:40:00,43.59,43.62,43.45,43.49,295631.0,40.5814,40.6093,40.451,40.4883,295631.0
2022-03-24 11:50:00,43.49,43.6,43.44,43.52,297138.0,40.4883,40.5907,40.4417,40.5162,297138.0
2022-03-24 12:00:00,43.52,43.59,43.41,43.41,187381.0,40.5162,40.5814,40.4138,40.4138,187381.0
2022-03-24 12:10:00,43.41,43.42,43.24,43.34,191191.0,40.4138,40.4231,40.2555,40.3486,191191.0
2022-03-24 12:20:00,43.34,43.42,43.15,43.16,230275.0,40.3486,40.4231,40.1718,40.1811,230275.0
2022-03-24 12:30:00,43.16,43.19,43.1,43.11,140863.0,40.1811,40.209,40.1252,40.1345,140863.0
2022-03-24 12:40:00,43.11,43.39,43.1,43.2,745293.0,40.1345,40.3952,40.1252,40.2183,745293.0
2022-03-24 12:50:00,43.2,43.27,43.18,43.25,433564.0,40.2183,40.2835,40.1997,40.2649,433564.0
2022-03-24 13:00:00,43.25,43.27,43.14,43.14,248188.0,40.2649,40.2835,40.1624,40.1624,248188.0
2022-03-24 13:10:00,43.14,43.21,43.11,43.16,192036.0,40.1624,40.2276,40.1345,40.1811,192036.0
2022-03-24 13:20:00,43.16,43.17,43.05,43.11,214287.0,40.1811,40.1904,40.0787,40.1345,214287.0
2022-03-24 13:30:00,43.11,43.13,43.06,43.11,158659.0,40.1345,40.1531,40.088,40.1345,158659.0
2022-03-24 13:40:00,43.1,43.2,43.07,43.19,280872.0,40.1252,40.2183,40.0973,40.209,280872.0
2022-03-24 13:50:00,43.18,43.26,43.12,43.16,232621.0,40.1997,40.2742,40.1438,40.1811,232621.0
2022-03-24 14:00:00,43.16,43.19,43.05,43.08,167968.0,40.1811,40.209,40.0787,40.1066,167968.0
2022-03-24 14:10:00,43.08,43.09,42.89,42.98,343230.0,40.1066,40.1159,39.9297,40.0135,343230.0
2022-03-24 14:20:00,42.98,42.99,42.84,42.87,175437.0,40.0135,40.0228,39.8832,39.9111,175437.0
2022-03-24 14:30:00,42.87,42.89,42.65,42.69,256118.0,39.9111,39.9297,39.7063,39.7435,256118.0
2022-03-24 14:40:00,42.7,42.71,42.4,42.45,430538.0,39.7528,39.7621,39.4735,39.5201,430538.0
2022-03-24 14:50:00,42.45,42.54,42.38,42.43,357886.0,39.5201,39.6039,39.4549,39.5014,357886.0
2022-03-24 15:00:00,42.41,42.54,42.31,42.53,275098.0,39.4828,39.6039,39.3897,39.5945,275098.0
2022-03-24 15:10:00,42.53,42.59,42.48,42.59,252761.0,39.5945,39.6504,39.548,39.6504,252761.0
2022-03-24 15:20:00,42.58,42.62,42.44,42.48,219161.0,39.6411,39.6783,39.5108,39.548,219161.0
2022-03-24 15:30:00,42.48,42.57,42.47,42.49,203765.0,39.548,39.6318,39.5387,39.5573,203765.0
2022-03-24 15:40:00,42.49,42.62,42.44,42.61,277915.0,39.5573,39.6783,39.5108,39.669,277915.0
2022-03-24 15:50:00,42.62,42.71,42.59,42.64,1252289.0,39.6783,39.7621,39.6504,39.697,1252289.0
2022-03-25 09:30:00,42.47,42.69,42.28,42.6,392708.0,39.5387,39.7435,39.3618,39.6597,392708.0
2022-03-25 09:40:00,42.61,42.78,42.39,42.47,250191.0,39.669,39.8273,39.4642,39.5387,250191.0
2022-03-25 09:50:00,42.46,42.72,42.35,42.5,149174.0,39.5294,39.7714,39.427,39.5666,149174.0
2022-03-25 10:00:00,42.51,42.58,42.38,42.42,135204.0,39.5759,39.6411,39.4549,39.4921,135204.0
2022-03-25 10:10:00,42.42,42.58,42.38,42.52,166194.0,39.4921,39.6411,39.4549,39.5852,166194.0
2022-03-25 10:20:00,42.51,42.54,42.34,42.48,129620.0,39.5759,39.6039,39.4177,39.548,129620.0
2022-03-25 10:30:00,42.48,42.48,42.27,42.42,398812.0,39.548,39.548,39.3525,39.4921,398812.0
2022-03-25 10:40:00,42.42,42.64,42.31,42.57,339899.0,39.4921,39.697,39.3897,39.6318,339899.0
2022-03-25 10:50:00,42.56,42.73,42.53,42.71,399629.0,39.6225,39.7807,39.5945,39.7621,399629.0
2022-03-25 11:00:00,42.71,43.01,42.69,42.92,500803.0,39.7621,40.0414,39.7435,39.9576,500803.0
2022-03-25 11:10:00,42.91,42.97,42.8,42.96,300877.0,39.9483,40.0042,39.8459,39.9949,300877.0
2022-03-25 11:20:00,42.96,43.22,42.94,43.21,682290.0,39.9949,40.2369,39.9762,40.2276,682290.0
2022-03-25 11:30:00,43.2,43.32,43.14,43.15,336229.0,40.2183,40.33,40.1624,40.1718,336229.0
2022-03-25 11:40:00,43.17,43.26,43.14,43.16,143973.0,40.1904,40.2742,40.1624,40.1811,143973.0
2022-03-25 11:50:00,43.16,43.25,43.11,43.15,124223.0,40.1811,40.2649,40.1345,40.1718,124223.0
2022-03-25 12:00:00,43.15,43.17,43.06,43.06,176667.0,40.1718,40.1904,40.088,40.088,176667.0
2022-03-25 12:10:00,43.06,43.09,42.99,43.04,82289.0,40.088,40.1159,40.0228,40.0693,82289.0
2022-03-25 12:20:00,43.05,43.12,43.04,43.08,76093.0,40.0787,40.1438,40.0693,40.1066,76093.0
2022-03-25 12:30:00,43.07,43.1,42.96,42.99,104702.0,40.0973,40.1252,39.9949,40.0228,104702.0
2022-03-25 12:40:00,42.99,42.99,42.88,42.96,81394.0,40.0228,40.0228,39.9204,39.9949,81394.0
2022-03-25 12:50:00,42.96,43.02,42.89,42.94,149309.0,39.9949,40.0507,39.9297,39.9762,149309.0
2022-03-25 13:00:00,42.94,42.95,42.86,42.9,113242.0,39.9762,39.9856,39.9018,39.939,113242.0
2022-03-25 13:10:00,42.89,42.91,42.87,42.9,57857.0,39.9297,39.9483,39.9111,39.939,57857.0
2022-03-25 13:20:00,42.89,42.89,42.71,42.8,168246.0,39.9297,39.9297,39.7621,39.8459,168246.0
2022-03-25 13:30:00,42.82,42.86,42.77,42.82,154073.0,39.8645,39.9018,39.818,39.8645,154073.0
2022-03-25 13:40:00,42.82,42.84,42.77,42.81,198904.0,39.8645,39.8832,39.818,39.8552,198904.0
2022-03-25 13:50:00,42.8,42.93,42.78,42.91,140040.0,39.8459,39.9669,39.8273,39.9483,140040.0
2022-03-25 14:00:00,42.92,42.96,42.85,42.89,255528.0,39.9576,39.9949,39.8925,39.9297,255528.0
2022-03-25 14:10:00,42.9,42.95,42.8,42.94,84335.0,39.939,39.9856,39.8459,39.9762,84335.0
2022-03-25 14:20:00,42.95,43.13,42.93,43.12,150777.0,39.9856,40.1531,39.9669,40.1438,150777.0
2022-03-25 14:30:00,43.12,43.2,43.08,43.1,110491.0,40.1438,40.2183,40.1066,40.1252,110491.0
2022-03-25 14:40:00,43.1,43.19,43.07,43.16,86792.0,40.1252,40.209,40.0973,40.1811,86792.0
2022-03-25 14:50:00,43.16,43.18,43.07,43.14,146229.0,40.1811,40.1997,40.0973,40.1624,146229.0
2022-03-25 15:00:00,43.14,43.2,43.1,43.16,149149.0,40.1624,40.2183,40.1252,40.1811,149149.0
2022-03-25 15:10:00,43.16,43.18,43.08,43.16,174605.0,40.1811,40.1997,40.1066,40.1811,174605.0
2022-03-25 15:20:00,43.16,43.28,43.15,43.25,186924.0,40.1811,40.2928,40.1718,40.2649,186924.0
2022-03-25 15:30:00,43.25,43.28,43.21,43.22,265022.0,40.2649,40.2928,40.2276,40.2369,265022.0
2022-03-25 15:40:00,43.22,43.45,43.19,43.45,395635.0,40.2369,40.451,40.209,40.451,395635.0
2022-03-25 15:50:00,43.44,43.7,43.43,43.68,1441874.0,40.4417,40.6838,40.4324,40.6652,1441874.0
2022-03-28 09:30:00,42.6,42.64,42.1,42.22,552911.0,39.6597,39.697,39.1942,39.3059,552911.0
2022-03-28 09:40:00,42.22,42.38,41.93,42.06,299439.0,39.3059,39.4549,39.036,39.157,299439.0
2022-03-28 09:50:00,42.04,42.3,41.88,42.19,368721.0,39.1384,39.3804,38.9894,39.278,368721.0
2022-03-28 10:00:00,42.19,42.26,41.91,42.15,244829.0,39.278,39.3432,39.0173,39.2408,244829.0
2022-03-28 10:10:00,42.13,42.3,41.96,42.12,169583.0,39.2222,39.3804,39.0639,39.2128,169583.0
2022-03-28 10:20:00,42.12,42.47,42.12,42.23,191623.0,39.2128,39.5387,39.2128,39.3153,191623.0
2022-03-28 10:30:00,42.26,42.31,42.14,42.19,83569.0,39.3432,39.3897,39.2315,39.278,83569.0
2022-03-28 10:40:00,42.2,42.26,41.99,42.0,112002.0,39.2873,39.3432,39.0918,39.1011,112002.0
2022-03-28 10:50:00,42.0,42.03,41.86,41.9,126806.0,39.1011,39.1291,38.9708,39.008,126806.0
2022-03-28 11:00:00,41.9,41.98,41.8,41.82,188096.0,39.008,39.0825,38.9149,38.9336,188096.0
2022-03-28 11:10:00,41.82,41.91,41.74,41.86,158111.0,38.9336,39.0173,38.8591,38.9708,158111.0
2022-03-28 11:20:00,41.87,41.92,41.72,41.77,122486.0,38.9801,39.0267,38.8405,38.887,122486.0
2022-03-28 11:30:00,41.77,41.86,41.76,41.86,163211.0,38.887,38.9708,38.8777,38.9708,163211.0
2022-03-28 11:40:00,41.86,41.87,41.66,41.68,227953.0,38.9708,38.9801,38.7846,38.8032,227953.0
2022-03-28 11:50:00,41.68,41.75,41.62,41.64,233641.0,38.8032,38.8684,38.7474,38.766,233641.0
2022-03-28 12:00:00,41.63,41.78,41.63,41.73,201458.0,38.7567,38.8963,38.7567,38.8498,201458.0
2022-03-28 12:10:00,41.73,41.81,41.72,41.78,114841.0,38.8498,38.9242,38.8405,38.8963,114841.0
2022-03-28 12:20:00,41.77,41.92,41.77,41.91,113785.0,38.887,39.0267,38.887,39.0173,113785.0
2022-03-28 12:30:00,41.91,41.95,41.85,41.92,144636.0,39.0173,39.0546,38.9615,39.0267,144636.0
2022-03-28 12:40:00,41.91,42.02,41.9,41.9,107773.0,39.0173,39.1197,39.008,39.008,107773.0
2022-03-28 12:50:00,41.91,41.99,41.89,41.93,110247.0,39.0173,39.0918,38.9987,39.036,110247.0
2022-03-28 13:00:00,41.93,41.98,41.89,41.94,104726.0,39.036,39.0825,38.9987,39.0453,104726.0
2022-03-28 13:10:00,41.93,41.98,41.89,41.93,152408.0,39.036,39.0825,38.9987,39.036,152408.0
2022-03-28 13:20:00,41.93,41.94,41.79,41.8,264507.0,39.036,39.0453,38.9056,38.9149,264507.0
2022-03-28 13:30:00,41.79,41.8,41.71,41.72,234141.0,38.9056,38.9149,38.8311,38.8405,234141.0
2022-03-28 13:40:00,41.73,41.86,41.72,41.82,89678.0,38.8498,38.9708,38.8405,38.9336,89678.0
2022-03-28 13:50:00,41.81,41.84,41.73,41.77,119631.0,38.9242,38.9522,38.8498,38.887,119631.0
2022-03-28 14:00:00,41.76,41.81,41.74,41.75,81839.0,38.8777,38.9242,38.8591,38.8684,81839.0
2022-03-28 14:10:00,41.75,41.8,41.69,41.75,131577.0,38.8684,38.9149,38.8125,38.8684,131577.0
2022-03-28 14:20:00,41.75,41.85,41.74,41.84,97597.0,38.8684,38.9615,38.8591,38.9522,97597.0
2022-03-28 14:30:00,41.84,41.96,41.83,41.91,133749.0,38.9522,39.0639,38.9429,39.0173,133749.0
2022-03-28 14:40:00,41.91,42.02,41.91,41.98,129503.0,39.0173,39.1197,39.0173,39.0825,129503.0
2022-03-28 14:50:00,41.97,41.98,41.85,41.87,205127.0,39.0732,39.0825,38.9615,38.9801,205127.0
2022-03-28 15:00:00,41.87,41.93,41.8,41.83,202790.0,38.9801,39.036,38.9149,38.9429,202790.0
2022-03-28 15:10:00,41.83,41.86,41.66,41.68,182292.0,38.9429,38.9708,38.7846,38.8032,182292.0
2022-03-28 15:20:00,41.67,41.67,41.51,41.52,264047.0,38.7939,38.7939,38.6449,38.6543,264047.0
2022-03-28 15:30:00,41.52,41.55,41.44,41.51,369796.0,38.6543,38.6822,38.5798,38.6449,369796.0
2022-03-28 15:40:00,41.5,41.67,41.49,41.64,386008.0,38.6356,38.7939,38.6263,38.766,386008.0
2022-03-28 15:50:00,41.64,41.81,41.61,41.74,1613409.0,38.766,38.9242,38.738,38.8591,1613409.0
2022-03-29 09:30:00,40.49,40.78,40.19,40.67,894498.0,37.6953,37.9653,37.4161,37.8629,894498.0
2022-03-29 09:40:00,40.67,41.17,40.66,40.77,549576.0,37.8629,38.3284,37.8536,37.956,549576.0
2022-03-29 09:50:00,40.75,40.98,40.52,40.98,226669.0,37.9374,38.1515,37.7233,38.1515,226669.0
2022-03-29 10:00:00,40.99,41.01,40.65,40.85,231861.0,38.1608,38.1795,37.8443,38.0305,231861.0
2022-03-29 10:10:00,40.85,41.22,40.79,41.14,226153.0,38.0305,38.375,37.9746,38.3005,226153.0
2022-03-29 10:20:00,41.14,41.31,41.07,41.28,277873.0,38.3005,38.4588,38.2353,38.4308,277873.0
2022-03-29 10:30:00,41.29,41.59,41.24,41.58,379945.0,38.4401,38.7194,38.3936,38.7101,379945.0
2022-03-29 10:40:00,41.58,41.69,41.36,41.42,295745.0,38.7101,38.8125,38.5053,38.5612,295745.0
2022-03-29 10:50:00,41.42,41.63,41.33,41.46,420256.0,38.5612,38.7567,38.4774,38.5984,420256.0
2022-03-29 11:00:00,41.46,41.59,41.34,41.43,193937.0,38.5984,38.7194,38.4867,38.5705,193937.0
2022-03-29 11:10:00,41.43,41.48,41.22,41.33,147090.0,38.5705,38.617,38.375,38.4774,147090.0
2022-03-29 11:20:00,41.34,41.58,41.33,41.58,95649.0,38.4867,38.7101,38.4774,38.7101,95649.0
2022-03-29 11:30:00,41.58,41.65,41.54,41.55,130425.0,38.7101,38.7753,38.6729,38.6822,130425.0
2022-03-29 11:40:00,41.56,41.57,41.47,41.54,70537.0,38.6915,38.7008,38.6077,38.6729,70537.0
2022-03-29 11:50:00,41.54,41.74,41.5,41.66,347873.0,38.6729,38.8591,38.6356,38.7846,347873.0
2022-03-29 12:00:00,41.67,41.75,41.4,41.43,113870.0,38.7939,38.8684,38.5425,38.5705,113870.0
2022-03-29 12:10:00,41.43,41.54,41.32,41.52,104240.0,38.5705,38.6729,38.4681,38.6543,104240.0
2022-03-29 12:20:00,41.52,41.58,41.47,41.58,79368.0,38.6543,38.7101,38.6077,38.7101,79368.0
2022-03-29 12:30:00,41.58,41.63,41.56,41.59,74631.0,38.7101,38.7567,38.6915,38.7194,74631.0
2022-03-29 12:40:00,41.59,41.66,41.58,41.59,138989.0,38.7194,38.7846,38.7101,38.7194,138989.0
2022-03-29 12:50:00,41.58,41.62,41.55,41.62,106509.0,38.7101,38.7474,38.6822,38.7474,106509.0
2022-03-29 13:00:00,41.63,41.7,41.55,41.69,120310.0,38.7567,38.8218,38.6822,38.8125,120310.0
2022-03-29 13:10:00,41.69,41.75,41.6,41.7,73101.0,38.8125,38.8684,38.7287,38.8218,73101.0
2022-03-29 13:20:00,41.69,41.84,41.67,41.77,137758.0,38.8125,38.9522,38.7939,38.887,137758.0
2022-03-29 13:30:00,41.77,41.99,41.74,41.98,139154.0,38.887,39.0918,38.8591,39.0825,139154.0
2022-03-29 13:40:00,41.98,42.04,41.83,41.9,230070.0,39.0825,39.1384,38.9429,39.008,230070.0
2022-03-29 13:50:00,41.9,42.05,41.88,42.05,121342.0,39.008,39.1477,38.9894,39.1477,121342.0
2022-03-29 14:00:00,42.05,42.19,42.03,42.07,240579.0,39.1477,39.278,39.1291,39.1663,240579.0
2022-03-29 14:10:00,42.07,42.24,42.03,42.22,243721.0,39.1663,39.3246,39.1291,39.3059,243721.0
2022-03-29 14:20:00,42.22,42.29,42.14,42.29,257775.0,39.3059,39.3711,39.2315,39.3711,257775.0
2022-03-29 14:30:00,42.29,42.29,42.12,42.27,214059.0,39.3711,39.3711,39.2128,39.3525,214059.0
2022-03-29 14:40:00,42.27,42.32,42.24,42.29,168547.0,39.3525,39.399,39.3246,39.3711,168547.0
2022-03-29 14:50:00,42.3,42.41,42.26,42.38,230185.0,39.3804,39.4828,39.3432,39.4549,230185.0
2022-03-29 15:00:00,42.39,42.42,42.28,42.41,138393.0,39.4642,39.4921,39.3618,39.4828,138393.0
2022-03-29 15:10:00,42.41,42.6,42.41,42.56,254215.0,39.4828,39.6597,39.4828,39.6225,254215.0
2022-03-29 15:20:00,42.56,42.68,42.54,42.67,304577.0,39.6225,39.7342,39.6039,39.7249,304577.0
2022-03-29 15:30:00,42.66,42.8,42.56,42.67,410172.0,39.7156,39.8459,39.6225,39.7249,410172.0
2022-03-29 15:40:00,42.66,42.74,42.58,42.72,597173.0,39.7156,39.7901,39.6411,39.7714,597173.0
2022-03-29 15:50:00,42.72,42.74,42.6,42.64,858509.0,39.7714,39.7901,39.6597,39.697,858509.0
2022-03-30 09:30:00,42.83,43.45,42.83,43.18,562163.0,39.8738,40.451,39.8738,40.1997,562163.0
2022-03-30 09:40:00,43.2,43.27,42.49,42.71,335593.0,40.2183,40.2835,39.5573,39.7621,335593.0
2022-03-30 09:50:00,42.73,42.89,42.51,42.7,223804.0,39.7807,39.9297,39.5759,39.7528,223804.0
2022-03-30 10:00:00,42.69,42.76,42.55,42.62,132754.0,39.7435,39.8087,39.6132,39.6783,132754.0
2022-03-30 10:10:00,42.61,42.8,42.44,42.47,174002.0,39.669,39.8459,39.5108,39.5387,174002.0
2022-03-30 10:20:00,42.48,42.61,42.43,42.6,85207.0,39.548,39.669,39.5014,39.6597,85207.0
2022-03-30 10:30:00,42.6,42.68,42.47,42.62,103278.0,39.6597,39.7342,39.5387,39.6783,103278.0
2022-03-30 10:40:00,42.61,42.81,42.6,42.68,117306.0,39.669,39.8552,39.6597,39.7342,117306.0
2022-03-30 10:50:00,42.68,42.86,42.67,42.72,154879.0,39.7342,39.9018,39.7249,39.7714,154879.0
2022-03-30 11:00:00,42.73,42.86,42.66,42.78,118969.0,39.7807,39.9018,39.7156,39.8273,118969.0
2022-03-30 11:10:00,42.78,42.88,42.71,42.82,137726.0,39.8273,39.9204,39.7621,39.8645,137726.0
2022-03-30 11:20:00,42.82,42.88,42.69,42.73,131983.0,39.8645,39.9204,39.7435,39.7807,131983.0
2022-03-30 11:30:00,42.74,43.0,42.72,43.0,169158.0,39.7901,40.0321,39.7714,40.0321,169158.0
2022-03-30 11:40:00,43.0,43.02,42.83,42.94,104797.0,40.0321,40.0507,39.8738,39.9762,104797.0
2022-03-30 11:50:00,42.94,43.0,42.9,42.93,74335.0,39.9762,40.0321,39.939,39.9669,74335.0
2022-03-30 12:00:00,42.93,42.95,42.86,42.91,100890.0,39.9669,39.9856,39.9018,39.9483,100890.0
2022-03-30 12:10:00,42.91,43.03,42.85,42.94,120361.0,39.9483,40.06,39.8925,39.9762,120361.0
2022-03-30 12:20:00,42.94,42.97,42.71,42.76,232741.0,39.9762,40.0042,39.7621,39.8087,232741.0
2022-03-30 12:30:00,42.77,42.83,42.58,42.6,164156.0,39.818,39.8738,39.6411,39.6597,164156.0
2022-03-30 12:40:00,42.59,42.59,42.43,42.58,147863.0,39.6504,39.6504,39.5014,39.6411,147863.0
2022-03-30 12:50:00,42.58,42.61,42.41,42.43,281308.0,39.6411,39.669,39.4828,39.5014,281308.0
2022-03-30 13:00:00,42.42,42.49,42.25,42.44,442716.0,39.4921,39.5573,39.3339,39.5108,442716.0
2022-03-30 13:10:00,42.44,42.48,42.36,42.46,119672.0,39.5108,39.548,39.4363,39.5294,119672.0
2022-03-30 13:20:00,42.46,42.53,42.39,42.39,164757.0,39.5294,39.5945,39.4642,39.4642,164757.0
2022-03-30 13:30:00,42.39,42.4,42.25,42.29,185470.0,39.4642,39.4735,39.3339,39.3711,185470.0
2022-03-30 13:40:00,42.29,42.35,42.12,42.16,313495.0,39.3711,39.427,39.2128,39.2501,313495.0
2022-03-30 13:50:00,42.16,42.31,42.08,42.29,227441.0,39.2501,39.3897,39.1756,39.3711,227441.0
2022-03-30 14:00:00,42.29,42.37,42.27,42.33,102551.0,39.3711,39.4456,39.3525,39.4084,102551.0
2022-03-30 14:10:00,42.34,42.44,42.32,42.37,150751.0,39.4177,39.5108,39.399,39.4456,150751.0
2022-03-30 14:20:00,42.37,42.48,42.33,42.46,116227.0,39.4456,39.548,39.4084,39.5294,116227.0
2022-03-30 14:30:00,42.47,42.49,42.26,42.26,161320.0,39.5387,39.5573,39.3432,39.3432,161320.0
2022-03-30 14:40:00,42.26,42.3,42.19,42.22,167576.0,39.3432,39.3804,39.278,39.3059,167576.0
2022-03-30 14:50:00,42.21,42.24,42.05,42.11,158203.0,39.2966,39.3246,39.1477,39.2035,158203.0
2022-03-30 15:00:00,42.11,42.17,42.06,42.12,150971.0,39.2035,39.2594,39.157,39.2128,150971.0
2022-03-30 15:10:00,42.11,42.17,42.05,42.06,160922.0,39.2035,39.2594,39.1477,39.157,160922.0
2022-03-30 15:20:00,42.05,42.06,41.94,42.01,238038.0,39.1477,39.157,39.0453,39.1104,238038.0
2022-03-30 15:30:00,42.01,42.15,41.97,42.03,232351.0,39.1104,39.2408,39.0732,39.1291,232351.0
2022-03-30 15:40:00,42.04,42.14,41.98,42.09,273114.0,39.1384,39.2315,39.0825,39.1849,273114.0
2022-03-30 15:50:00,42.09,42.22,41.99,42.22,787299.0,39.1849,39.3059,39.0918,39.3059,787299.0
2022-03-31 09:30:00,41.69,42.25,41.63,41.99,619522.0,38.8125,39.3339,38.7567,39.0918,619522.0
2022-03-31 09:40:00,41.98,42.32,41.95,42.19,363064.0,39.0825,39.399,39.0546,39.278,363064.0
2022-03-31 09:50:00,42.19,42.41,41.81,41.81,342274.0,39.278,39.4828,38.9242,38.9242,342274.0
2022-03-31 10:00:00,41.79,41.83,41.6,41.61,163142.0,38.9056,38.9429,38.7287,38.738,163142.0
2022-03-31 10:10:00,41.61,41.68,41.5,41.51,143470.0,38.738,38.8032,38.6356,38.6449,143470.0
2022-03-31 10:20:00,41.51,41.71,41.38,41.63,214603.0,38.6449,38.8311,38.5239,38.7567,214603.0
2022-03-31 10:30:00,41.63,41.93,41.6,41.91,142382.0,38.7567,39.036,38.7287,39.0173,142382.0
2022-03-31 10:40:00,41.91,41.99,41.79,41.86,127252.0,39.0173,39.0918,38.9056,38.9708,127252.0
2022-03-31 10:50:00,41.86,42.06,41.72,42.05,130200.0,38.9708,39.157,38.8405,39.1477,130200.0
2022-03-31 11:00:00,42.04,42.08,41.78,41.97,111977.0,39.1384,39.1756,38.8963,39.0732,111977.0
2022-03-31 11:10:00,41.96,42.08,41.93,42.01,149993.0,39.0639,39.1756,39.036,39.1104,149993.0
2022-03-31 11:20:00,42.0,42.15,41.91,42.02,116008.0,39.1011,39.2408,39.0173,39.1197,116008.0
2022-03-31 11:30:00,42.01,42.03,41.89,41.92,114011.0,39.1104,39.1291,38.9987,39.0267,114011.0
2022-03-31 11:40:00,41.91,42.0,41.87,41.95,110601.0,39.0173,39.1011,38.9801,39.0546,110601.0
2022-03-31 11:50:00,41.94,42.05,41.92,42.03,70194.0,39.0453,39.1477,39.0267,39.1291,70194.0
2022-03-31 12:00:00,42.03,42.05,42.0,42.02,66454.0,39.1291,39.1477,39.1011,39.1197,66454.0
2022-03-31 12:10:00,42.03,42.13,42.02,42.09,90021.0,39.1291,39.2222,39.1197,39.1849,90021.0
2022-03-31 12:20:00,42.1,42.13,41.97,42.02,172938.0,39.1942,39.2222,39.0732,39.1197,172938.0
2022-03-31 12:30:00,42.02,42.15,42.02,42.13,96094.0,39.1197,39.2408,39.1197,39.2222,96094.0
2022-03-31 12:40:00,42.12,42.16,42.08,42.09,96752.0,39.2128,39.2501,39.1756,39.1849,96752.0
2022-03-31 12:50:00,42.1,42.13,42.05,42.09,78800.0,39.1942,39.2222,39.1477,39.1849,78800.0
2022-03-31 13:00:00,42.09,42.15,42.07,42.11,55674.0,39.1849,39.2408,39.1663,39.2035,55674.0
2022-03-31 13:10:00,42.11,42.13,42.05,42.11,72313.0,39.2035,39.2222,39.1477,39.2035,72313.0
2022-03-31 13:20:00,42.11,42.15,42.1,42.13,95716.0,39.2035,39.2408,39.1942,39.2222,95716.0
2022-03-31 13:30:00,42.12,42.12,41.92,42.02,203412.0,39.2128,39.2128,39.0267,39.1197,203412.0
2022-03-31 13:40:00,42.03,42.15,42.03,42.14,94120.0,39.1291,39.2408,39.1291,39.2315,94120.0
2022-03-31 13:50:00,42.14,42.14,41.99,42.01,95907.0,39.2315,39.2315,39.0918,39.1104,95907.0
2022-03-31 14:00:00,42.0,42.02,41.92,41.97,97533.0,39.1011,39.1197,39.0267,39.0732,97533.0
2022-03-31 14:10:00,41.96,41.96,41.84,41.84,80724.0,39.0639,39.0639,38.9522,38.9522,80724.0
2022-03-31 14:20:00,41.84,41.86,41.7,41.71,96619.0,38.9522,38.9708,38.8218,38.8311,96619.0
2022-03-31 14:30:00,41.7,41.76,41.65,41.66,93263.0,38.8218,38.8777,38.7753,38.7846,93263.0
2022-03-31 14:40:00,41.66,41.71,41.49,41.63,158320.0,38.7846,38.8311,38.6263,38.7567,158320.0
2022-03-31 14:50:00,41.62,41.68,41.59,41.64,93944.0,38.7474,38.8032,38.7194,38.766,93944.0
2022-03-31 15:00:00,41.64,41.73,41.63,41.66,105698.0,38.766,38.8498,38.7567,38.7846,105698.0
2022-03-31 15:10:00,41.67,41.81,41.66,41.77,110185.0,38.7939,38.9242,38.7846,38.887,110185.0
2022-03-31 15:20:00,41.77,41.82,41.68,41.69,170815.0,38.887,38.9336,38.8032,38.8125,170815.0
2022-03-31 15:30:00,41.69,41.7,41.53,41.58,210846.0,38.8125,38.8218,38.6636,38.7101,210846.0
2022-03-31 15:40:00,41.57,41.58,41.27,41.28,371982.0,38.7008,38.7101,38.4215,38.4308,371982.0
2022-03-31 15:50:00,41.27,41.5,41.24,41.3,1488446.0,38.4215,38.6356,38.3936,38.4494,1488446.0
2022-04-01 09:30:00,41.2,42.47,41.18,42.29,625630.0,38.3563,39.5387,38.3377,39.3711,625630.0
2022-04-01 09:40:00,42.29,42.3,41.98,42.25,635609.0,39.3711,39.3804,39.0825,39.3339,635609.0
2022-04-01 09:50:00,42.23,42.26,41.99,42.09,256276.0,39.3153,39.3432,39.0918,39.1849,256276.0
2022-04-01 10:00:00,42.09,42.36,42.05,42.29,246117.0,39.1849,39.4363,39.1477,39.3711,246117.0
2022-04-01 10:10:00,42.28,42.3,42.01,42.11,210521.0,39.3618,39.3804,39.1104,39.2035,210521.0
2022-04-01 10:20:00,42.1,42.12,41.83,42.03,146367.0,39.1942,39.2128,38.9429,39.1291,146367.0
2022-04-01 10:30:00,42.02,42.06,41.88,41.93,213630.0,39.1197,39.157,38.9894,39.036,213630.0
2022-04-01 10:40:00,41.92,41.99,41.75,41.95,141153.0,39.0267,39.0918,38.8684,39.0546,141153.0
2022-04-01 10:50:00,41.95,42.06,41.91,42.02,148791.0,39.0546,39.157,39.0173,39.1197,148791.0
2022-04-01 11:00:00,42.01,42.18,42.0,42.11,145574.0,39.1104,39.2687,39.1011,39.2035,145574.0
2022-04-01 11:10:00,42.1,42.29,42.1,42.13,148735.0,39.1942,39.3711,39.1942,39.2222,148735.0
2022-04-01 11:20:00,42.13,42.33,42.13,42.31,135885.0,39.2222,39.4084,39.2222,39.3897,135885.0
2022-04-01 11:30:00,42.3,42.32,42.13,42.16,111518.0,39.3804,39.399,39.2222,39.2501,111518.0
2022-04-01 11:40:00,42.16,42.19,41.98,41.98,105847.0,39.2501,39.278,39.0825,39.0825,105847.0
2022-04-01 11:50:00,41.98,42.09,41.95,41.99,79392.0,39.0825,39.1849,39.0546,39.0918,79392.0
2022-04-01 12:00:00,41.99,42.07,41.94,41.97,154820.0,39.0918,39.1663,39.0453,39.0732,154820.0
2022-04-01 12:10:00,41.97,41.97,41.77,41.81,84786.0,39.0732,39.0732,38.887,38.9242,84786.0
2022-04-01 12:20:00,41.82,41.86,41.65,41.66,131345.0,38.9336,38.9708,38.7753,38.7846,131345.0
2022-04-01 12:30:00,41.65,41.66,41.46,41.54,121837.0,38.7753,38.7846,38.5984,38.6729,121837.0
2022-04-01 12:40:00,41.53,41.63,41.46,41.61,116132.0,38.6636,38.7567,38.5984,38.738,116132.0
2022-04-01 12:50:00,41.6,41.75,41.6,41.72,76669.0,38.7287,38.8684,38.7287,38.8405,76669.0
2022-04-01 13:00:00,41.72,41.76,41.62,41.73,74934.0,38.8405,38.8777,38.7474,38.8498,74934.0
2022-04-01 13:10:00,41.72,41.73,41.54,41.54,115396.0,38.8405,38.8498,38.6729,38.6729,115396.0
2022-04-01 13:20:00,41.55,41.55,41.39,41.48,93795.0,38.6822,38.6822,38.5332,38.617,93795.0
2022-04-01 13:30:00,41.48,41.53,41.41,41.52,160827.0,38.617,38.6636,38.5519,38.6543,160827.0
2022-04-01 13:40:00,41.52,41.74,41.51,41.58,199304.0,38.6543,38.8591,38.6449,38.7101,199304.0
2022-04-01 13:50:00,41.57,41.68,41.51,41.65,151926.0,38.7008,38.8032,38.6449,38.7753,151926.0
2022-04-01 14:00:00,41.65,41.86,41.64,41.85,210922.0,38.7753,38.9708,38.766,38.9615,210922.0
2022-04-01 14:10:00,41.84,41.88,41.78,41.82,102658.0,38.9522,38.9894,38.8963,38.9336,102658.0
2022-04-01 14:20:00,41.82,41.93,41.79,41.92,94613.0,38.9336,39.036,38.9056,39.0267,94613.0
2022-04-01 14:30:00,41.93,41.98,41.88,41.94,60031.0,39.036,39.0825,38.9894,39.0453,60031.0
2022-04-01 14:40:00,41.94,41.95,41.84,41.86,53938.0,39.0453,39.0546,38.9522,38.9708,53938.0
2022-04-01 14:50:00,41.85,41.9,41.83,41.88,88474.0,38.9615,39.008,38.9429,38.9894,88474.0
2022-04-01 15:00:00,41.88,41.91,41.77,41.79,143435.0,38.9894,39.0173,38.887,38.9056,143435.0
2022-04-01 15:10:00,41.77,41.79,41.64,41.7,166995.0,38.887,38.9056,38.766,38.8218,166995.0
2022-04-01 15:20:00,41.7,41.73,41.66,41.73,124645.0,38.8218,38.8498,38.7846,38.8498,124645.0
2022-04-01 15:30:00,41.72,41.73,41.52,41.58,260603.0,38.8405,38.8498,38.6543,38.7101,260603.0
2022-04-01 15:40:00,41.57,41.71,41.52,41.54,405419.0,38.7008,38.8311,38.6543,38.6729,405419.0
2022-04-01 15:50:00,41.52,41.83,41.44,41.66,1399018.0,38.6543,38.9429,38.5798,38.7846,1399018.0
2022-04-04 09:30:00,41.92,42.27,41.59,41.67,603810.0,39.0267,39.3525,38.7194,38.7939,603810.0
2022-04-04 09:40:00,41.68,41.87,41.11,41.27,349887.0,38.8032,38.9801,38.2726,38.4215,349887.0
2022-04-04 09:50:00,41.3,41.44,41.06,41.41,230590.0,38.4494,38.5798,38.226,38.5519,230590.0
2022-04-04 10:00:00,41.41,41.51,41.33,41.38,174696.0,38.5519,38.6449,38.4774,38.5239,174696.0
2022-04-04 10:10:00,41.37,41.49,41.15,41.4,155820.0,38.5146,38.6263,38.3098,38.5425,155820.0
2022-04-04 10:20:00,41.41,41.61,41.33,41.51,132979.0,38.5519,38.738,38.4774,38.6449,132979.0
2022-04-04 10:30:00,41.52,41.57,41.36,41.45,132608.0,38.6543,38.7008,38.5053,38.5891,132608.0
2022-04-04 10:40:00,41.44,41.64,41.42,41.49,132102.0,38.5798,38.766,38.5612,38.6263,132102.0
2022-04-04 10:50:00,41.49,41.55,41.37,41.39,102442.0,38.6263,38.6822,38.5146,38.5332,102442.0
2022-04-04 11:00:00,41.4,41.41,41.13,41.25,154525.0,38.5425,38.5519,38.2912,38.4029,154525.0
2022-04-04 11:10:00,41.25,41.26,41.04,41.23,189309.0,38.4029,38.4122,38.2074,38.3843,189309.0
2022-04-04 11:20:00,41.22,41.31,41.11,41.16,92127.0,38.375,38.4588,38.2726,38.3191,92127.0
2022-04-04 11:30:00,41.16,41.22,41.1,41.11,125731.0,38.3191,38.375,38.2632,38.2726,125731.0
2022-04-04 11:40:00,41.12,41.12,40.98,40.99,122128.0,38.2819,38.2819,38.1515,38.1608,122128.0
2022-04-04 11:50:00,40.98,41.16,40.88,41.14,133262.0,38.1515,38.3191,38.0584,38.3005,133262.0
2022-04-04 12:00:00,41.14,41.16,41.0,41.07,111125.0,38.3005,38.3191,38.1701,38.2353,111125.0
2022-04-04 12:10:00,41.07,41.11,41.01,41.08,132778.0,38.2353,38.2726,38.1795,38.2446,132778.0
2022-04-04 12:20:00,41.07,41.08,40.84,40.91,137503.0,38.2353,38.2446,38.0212,38.0864,137503.0
2022-04-04 12:30:00,40.91,40.94,40.81,40.83,96387.0,38.0864,38.1143,37.9933,38.0119,96387.0
2022-04-04 12:40:00,40.83,40.95,40.83,40.91,91440.0,38.0119,38.1236,38.0119,38.0864,91440.0
2022-04-04 12:50:00,40.91,40.92,40.79,40.86,88572.0,38.0864,38.0957,37.9746,38.0398,88572.0
2022-04-04 13:00:00,40.85,40.86,40.74,40.81,111456.0,38.0305,38.0398,37.9281,37.9933,111456.0
2022-04-04 13:10:00,40.82,40.96,40.78,40.94,99936.0,38.0026,38.1329,37.9653,38.1143,99936.0
2022-04-04 13:20:00,40.94,41.1,40.94,40.96,195795.0,38.1143,38.2632,38.1143,38.1329,195795.0
2022-04-04 13:30:00,40.95,41.02,40.93,40.98,96701.0,38.1236,38.1888,38.105,38.1515,96701.0
2022-04-04 13:40:00,40.99,41.16,40.99,41.16,108144.0,38.1608,38.3191,38.1608,38.3191,108144.0
2022-04-04 13:50:00,41.16,41.18,41.13,41.18,60539.0,38.3191,38.3377,38.2912,38.3377,60539.0
2022-04-04 14:00:00,41.18,41.39,41.18,41.34,191881.0,38.3377,38.5332,38.3377,38.4867,191881.0
2022-04-04 14:10:00,41.34,41.36,41.23,41.34,137729.0,38.4867,38.5053,38.3843,38.4867,137729.0
2022-04-04 14:20:00,41.34,41.36,41.31,41.36,73162.0,38.4867,38.5053,38.4588,38.5053,73162.0
2022-04-04 14:30:00,41.35,41.39,41.28,41.37,161354.0,38.496,38.5332,38.4308,38.5146,161354.0
2022-04-04 14:40:00,41.37,41.38,41.25,41.28,140204.0,38.5146,38.5239,38.4029,38.4308,140204.0
2022-04-04 14:50:00,41.28,41.37,41.26,41.34,130160.0,38.4308,38.5146,38.4122,38.4867,130160.0
2022-04-04 15:00:00,41.33,41.38,41.29,41.32,100646.0,38.4774,38.5239,38.4401,38.4681,100646.0
2022-04-04 15:10:00,41.32,41.4,41.26,41.29,212509.0,38.4681,38.5425,38.4122,38.4401,212509.0
2022-04-04 15:20:00,41.29,41.35,41.28,41.33,128864.0,38.4401,38.496,38.4308,38.4774,128864.0
2022-04-04 15:30:00,41.33,41.42,41.26,41.41,251969.0,38.4774,38.5612,38.4122,38.5519,251969.0
2022-04-04 15:40:00,41.41,41.44,41.29,41.34,310976.0,38.5519,38.5798,38.4401,38.4867,310976.0
2022-04-04 15:50:00,41.33,41.58,41.32,41.54,934024.0,38.4774,38.7101,38.4681,38.6729,934024.0
2022-04-05 09:30:00,41.47,42.36,41.42,42.03,524176.0,38.6077,39.4363,38.5612,39.1291,524176.0
2022-04-05 09:40:00,42.04,42.15,41.85,41.88,229338.0,39.1384,39.2408,38.9615,38.9894,229338.0
2022-04-05 09:50:00,41.87,41.92,41.7,41.73,149080.0,38.9801,39.0267,38.8218,38.8498,149080.0
2022-04-05 10:00:00,41.73,41.74,41.15,41.23,303714.0,38.8498,38.8591,38.3098,38.3843,303714.0
2022-04-05 10:10:00,41.2,41.4,41.04,41.1,340388.0,38.3563,38.5425,38.2074,38.2632,340388.0
2022-04-05 10:20:00,41.1,41.16,40.92,40.99,296437.0,38.2632,38.3191,38.0957,38.1608,296437.0
2022-04-05 10:30:00,40.99,41.05,40.86,40.95,263990.0,38.1608,38.2167,38.0398,38.1236,263990.0
2022-04-05 10:40:00,40.96,41.19,40.96,41.16,171618.0,38.1329,38.347,38.1329,38.3191,171618.0
2022-04-05 10:50:00,41.16,41.24,41.07,41.13,106262.0,38.3191,38.3936,38.2353,38.2912,106262.0
2022-04-05 11:00:00,41.12,41.26,41.08,41.22,119177.0,38.2819,38.4122,38.2446,38.375,119177.0
2022-04-05 11:10:00,41.22,41.23,41.01,41.14,101044.0,38.375,38.3843,38.1795,38.3005,101044.0
2022-04-05 11:20:00,41.15,41.23,41.03,41.03,81064.0,38.3098,38.3843,38.1981,38.1981,81064.0
2022-04-05 11:30:00,41.04,41.18,40.97,41.06,117772.0,38.2074,38.3377,38.1422,38.226,117772.0
2022-04-05 11:40:00,41.07,41.07,40.91,41.0,142737.0,38.2353,38.2353,38.0864,38.1701,142737.0
2022-04-05 11:50:00,41.0,41.0,40.75,40.76,192351.0,38.1701,38.1701,37.9374,37.9467,192351.0
2022-04-05 12:00:00,40.76,40.82,40.64,40.73,178288.0,37.9467,38.0026,37.835,37.9188,178288.0
2022-04-05 12:10:00,40.73,40.87,40.72,40.87,162289.0,37.9188,38.0491,37.9095,38.0491,162289.0
2022-04-05 12:20:00,40.88,40.88,40.74,40.75,111881.0,38.0584,38.0584,37.9281,37.9374,111881.0
2022-04-05 12:30:00,40.74,40.84,40.7,40.83,91820.0,37.9281,38.0212,37.8909,38.0119,91820.0
2022-04-05 12:40:00,40.83,40.84,40.77,40.81,73407.0,38.0119,38.0212,37.956,37.9933,73407.0
2022-04-05 12:50:00,40.8,40.87,40.77,40.86,101277.0,37.984,38.0491,37.956,38.0398,101277.0
2022-04-05 13:00:00,40.86,41.05,40.82,41.03,68374.0,38.0398,38.2167,38.0026,38.1981,68374.0
2022-04-05 13:10:00,41.03,41.07,40.96,41.05,100434.0,38.1981,38.2353,38.1329,38.2167,100434.0
2022-04-05 13:20:00,41.05,41.13,40.99,41.11,72768.0,38.2167,38.2912,38.1608,38.2726,72768.0
2022-04-05 13:30:00,41.12,41.14,41.03,41.03,67050.0,38.2819,38.3005,38.1981,38.1981,67050.0
2022-04-05 13:40:00,41.03,41.04,40.85,40.87,110508.0,38.1981,38.2074,38.0305,38.0491,110508.0
2022-04-05 13:50:00,40.87,40.91,40.82,40.87,55492.0,38.0491,38.0864,38.0026,38.0491,55492.0
2022-04-05 14:00:00,40.87,40.94,40.79,40.84,67033.0,38.0491,38.1143,37.9746,38.0212,67033.0
2022-04-05 14:10:00,40.85,40.85,40.7,40.79,85193.0,38.0305,38.0305,37.8909,37.9746,85193.0
2022-04-05 14:20:00,40.79,40.85,40.69,40.73,58184.0,37.9746,38.0305,37.8815,37.9188,58184.0
2022-04-05 14:30:00,40.74,40.74,40.66,40.71,90177.0,37.9281,37.9281,37.8536,37.9002,90177.0
2022-04-05 14:40:00,40.71,40.78,40.66,40.76,57473.0,37.9002,37.9653,37.8536,37.9467,57473.0
2022-04-05 14:50:00,40.76,40.85,40.71,40.8,91730.0,37.9467,38.0305,37.9002,37.984,91730.0
2022-04-05 15:00:00,40.8,40.86,40.72,40.76,90040.0,37.984,38.0398,37.9095,37.9467,90040.0
2022-04-05 15:10:00,40.75,40.84,40.74,40.82,133735.0,37.9374,38.0212,37.9281,38.0026,133735.0
2022-04-05 15:20:00,40.81,40.82,40.64,40.74,387302.0,37.9933,38.0026,37.835,37.9281,387302.0
2022-04-05 15:30:00,40.73,40.76,40.57,40.58,211170.0,37.9188,37.9467,37.7698,37.7791,211170.0
2022-04-05 15:40:00,40.58,40.58,40.4,40.4,332783.0,37.7791,37.7791,37.6116,37.6116,332783.0
2022-04-05 15:50:00,40.4,40.56,40.38,40.47,755046.0,37.6116,37.7605,37.5929,37.6767,755046.0
2022-04-06 09:30:00,40.97,41.27,40.37,40.56,331180.0,38.1422,38.4215,37.5836,37.7605,331180.0
2022-04-06 09:40:00,40.58,40.62,40.32,40.4,224989.0,37.7791,37.8164,37.5371,37.6116,224989.0
2022-04-06 09:50:00,40.4,40.83,40.4,40.66,156012.0,37.6116,38.0119,37.6116,37.8536,156012.0
2022-04-06 10:00:00,40.64,40.75,40.57,40.75,175309.0,37.835,37.9374,37.7698,37.9374,175309.0
2022-04-06 10:10:00,40.77,41.17,40.75,41.07,230715.0,37.956,38.3284,37.9374,38.2353,230715.0
2022-04-06 10:20:00,41.07,41.23,40.9,40.96,209887.0,38.2353,38.3843,38.0771,38.1329,209887.0
2022-04-06 10:30:00,40.97,41.17,40.93,41.11,168045.0,38.1422,38.3284,38.105,38.2726,168045.0
2022-04-06 10:40:00,41.11,41.17,40.96,41.09,193716.0,38.2726,38.3284,38.1329,38.2539,193716.0
2022-04-06 10:50:00,41.08,41.3,41.06,41.3,215520.0,38.2446,38.4494,38.226,38.4494,215520.0
2022-04-06 11:00:00,41.3,41.34,41.07,41.15,170699.0,38.4494,38.4867,38.2353,38.3098,170699.0
2022-04-06 11:10:00,41.15,41.16,40.91,41.06,185149.0,38.3098,38.3191,38.0864,38.226,185149.0
2022-04-06 11:20:00,41.06,41.06,40.79,40.84,227816.0,38.226,38.226,37.9746,38.0212,227816.0
2022-04-06 11:30:00,40.84,40.87,40.7,40.87,252327.0,38.0212,38.0491,37.8909,38.0491,252327.0
2022-04-06 11:40:00,40.87,40.95,40.72,40.92,206244.0,38.0491,38.1236,37.9095,38.0957,206244.0
2022-04-06 11:50:00,40.93,40.96,40.81,40.82,197601.0,38.105,38.1329,37.9933,38.0026,197601.0
2022-04-06 12:00:00,40.82,41.06,40.82,40.97,78966.0,38.0026,38.226,38.0026,38.1422,78966.0
2022-04-06 12:10:00,40.98,41.03,40.76,40.8,104398.0,38.1515,38.1981,37.9467,37.984,104398.0
2022-04-06 12:20:00,40.8,40.92,40.77,40.79,141699.0,37.984,38.0957,37.956,37.9746,141699.0
2022-04-06 12:30:00,40.8,40.94,40.79,40.85,57270.0,37.984,38.1143,37.9746,38.0305,57270.0
2022-04-06 12:40:00,40.86,41.0,40.83,40.94,77911.0,38.0398,38.1701,38.0119,38.1143,77911.0
2022-04-06 12:50:00,40.94,41.02,40.9,41.01,106384.0,38.1143,38.1888,38.0771,38.1795,106384.0
2022-04-06 13:00:00,41.01,41.01,40.88,40.91,91080.0,38.1795,38.1795,38.0584,38.0864,91080.0
2022-04-06 13:10:00,40.92,40.99,40.74,40.75,79496.0,38.0957,38.1608,37.9281,37.9374,79496.0
2022-04-06 13:20:00,40.76,40.94,40.74,40.89,161644.0,37.9467,38.1143,37.9281,38.0677,161644.0
2022-04-06 13:30:00,40.89,41.0,40.85,40.86,88118.0,38.0677,38.1701,38.0305,38.0398,88118.0
2022-04-06 13:40:00,40.87,40.87,40.69,40.71,174877.0,38.0491,38.0491,37.8815,37.9002,174877.0
2022-04-06 13:50:00,40.71,40.79,40.7,40.75,93180.0,37.9002,37.9746,37.8909,37.9374,93180.0
2022-04-06 14:00:00,40.76,40.96,40.6,40.64,138358.0,37.9467,38.1329,37.7978,37.835,138358.0
2022-04-06 14:10:00,40.64,40.7,40.45,40.52,297434.0,37.835,37.8909,37.6581,37.7233,297434.0
2022-04-06 14:20:00,40.53,40.68,40.51,40.59,112487.0,37.7326,37.8722,37.714,37.7884,112487.0
2022-04-06 14:30:00,40.59,40.8,40.56,40.66,160943.0,37.7884,37.984,37.7605,37.8536,160943.0
2022-04-06 14:40:00,40.65,40.8,40.58,40.76,75558.0,37.8443,37.984,37.7791,37.9467,75558.0
2022-04-06 14:50:00,40.76,40.96,40.76,40.9,82117.0,37.9467,38.1329,37.9467,38.0771,82117.0
2022-04-06 15:00:00,40.89,40.98,40.82,40.87,157309.0,38.0677,38.1515,38.0026,38.0491,157309.0
2022-04-06 15:10:00,40.88,40.9,40.78,40.84,107247.0,38.0584,38.0771,37.9653,38.0212,107247.0
2022-04-06 15:20:00,40.84,40.88,40.73,40.74,70099.0,38.0212,38.0584,37.9188,37.9281,70099.0
2022-04-06 15:30:00,40.75,40.76,40.62,40.72,130935.0,37.9374,37.9467,37.8164,37.9095,130935.0
2022-04-06 15:40:00,40.72,40.82,40.65,40.78,228527.0,37.9095,38.0026,37.8443,37.9653,228527.0
2022-04-06 15:50:00,40.79,40.89,40.72,40.79,632635.0,37.9746,38.0677,37.9095,37.9746,632635.0
2022-04-07 09:30:00,41.01,41.46,40.79,41.04,320384.0,38.1795,38.5984,37.9746,38.2074,320384.0
2022-04-07 09:40:00,41.02,41.17,40.94,41.0,200033.0,38.1888,38.3284,38.1143,38.1701,200033.0
2022-04-07 09:50:00,40.99,41.14,40.73,40.82,176097.0,38.1608,38.3005,37.9188,38.0026,176097.0
2022-04-07 10:00:00,40.82,40.88,40.54,40.59,138931.0,38.0026,38.0584,37.7419,37.7884,138931.0
2022-04-07 10:10:00,40.59,40.78,40.55,40.72,133016.0,37.7884,37.9653,37.7512,37.9095,133016.0
2022-04-07 10:20:00,40.72,40.75,40.55,40.58,106588.0,37.9095,37.9374,37.7512,37.7791,106588.0
2022-04-07 10:30:00,40.58,40.71,40.53,40.68,111751.0,37.7791,37.9002,37.7326,37.8722,111751.0
2022-04-07 10:40:00,40.68,40.68,40.51,40.54,196734.0,37.8722,37.8722,37.714,37.7419,196734.0
2022-04-07 10:50:00,40.54,40.61,40.45,40.51,138284.0,37.7419,37.8071,37.6581,37.714,138284.0
2022-04-07 11:00:00,40.51,40.58,40.27,40.28,128482.0,37.714,37.7791,37.4905,37.4998,128482.0
2022-04-07 11:10:00,40.27,40.39,40.2,40.23,152250.0,37.4905,37.6023,37.4254,37.4533,152250.0
2022-04-07 11:20:00,40.24,40.34,40.05,40.12,237600.0,37.4626,37.5557,37.2857,37.3509,237600.0
2022-04-07 11:30:00,40.12,40.19,40.03,40.12,240740.0,37.3509,37.4161,37.2671,37.3509,240740.0
2022-04-07 11:40:00,40.13,40.15,39.83,39.88,163726.0,37.3602,37.3788,37.0809,37.1275,163726.0
2022-04-07 11:50:00,39.87,39.97,39.79,39.95,203043.0,37.1181,37.2112,37.0437,37.1926,203043.0
2022-04-07 12:00:00,39.95,39.96,39.86,39.91,119631.0,37.1926,37.2019,37.1088,37.1554,119631.0
2022-04-07 12:10:00,39.91,39.96,39.82,39.91,211222.0,37.1554,37.2019,37.0716,37.1554,211222.0
2022-04-07 12:20:00,39.9,39.9,39.74,39.82,213251.0,37.1461,37.1461,36.9971,37.0716,213251.0
2022-04-07 12:30:00,39.82,39.97,39.81,39.96,85097.0,37.0716,37.2112,37.0623,37.2019,85097.0
2022-04-07 12:40:00,39.95,40.13,39.94,40.09,96176.0,37.1926,37.3602,37.1833,37.323,96176.0
2022-04-07 12:50:00,40.09,40.12,40.03,40.05,62864.0,37.323,37.3509,37.2671,37.2857,62864.0
2022-04-07 13:00:00,40.06,40.17,40.05,40.13,110541.0,37.295,37.3974,37.2857,37.3602,110541.0
2022-04-07 13:10:00,40.13,40.29,40.07,40.27,70132.0,37.3602,37.5092,37.3043,37.4905,70132.0
2022-04-07 13:20:00,40.27,40.37,40.27,40.34,73872.0,37.4905,37.5836,37.4905,37.5557,73872.0
2022-04-07 13:30:00,40.34,40.39,40.27,40.39,69121.0,37.5557,37.6023,37.4905,37.6023,69121.0
2022-04-07 13:40:00,40.39,40.43,40.29,40.41,83144.0,37.6023,37.6395,37.5092,37.6209,83144.0
2022-04-07 13:50:00,40.41,40.47,40.31,40.45,73064.0,37.6209,37.6767,37.5278,37.6581,73064.0
2022-04-07 14:00:00,40.46,40.53,40.4,40.44,89402.0,37.6674,37.7326,37.6116,37.6488,89402.0
2022-04-07 14:10:00,40.44,40.52,40.38,40.42,90696.0,37.6488,37.7233,37.5929,37.6302,90696.0
2022-04-07 14:20:00,40.43,40.53,40.41,40.48,93100.0,37.6395,37.7326,37.6209,37.686,93100.0
2022-04-07 14:30:00,40.47,40.59,40.46,40.58,101631.0,37.6767,37.7884,37.6674,37.7791,101631.0
2022-04-07 14:40:00,40.59,40.64,40.52,40.62,107565.0,37.7884,37.835,37.7233,37.8164,107565.0
2022-04-07 14:50:00,40.61,40.69,40.56,40.67,97849.0,37.8071,37.8815,37.7605,37.8629,97849.0
2022-04-07 15:00:00,40.66,40.8,40.65,40.76,112303.0,37.8536,37.984,37.8443,37.9467,112303.0
2022-04-07 15:10:00,40.76,40.82,40.75,40.82,87055.0,37.9467,38.0026,37.9374,38.0026,87055.0
2022-04-07 15:20:00,40.82,40.89,40.73,40.89,164831.0,38.0026,38.0677,37.9188,38.0677,164831.0
2022-04-07 15:30:00,40.89,41.02,40.85,41.01,233010.0,38.0677,38.1888,38.0305,38.1795,233010.0
2022-04-07 15:40:00,41.01,41.16,40.97,41.09,433772.0,38.1795,38.3191,38.1422,38.2539,433772.0
2022-04-07 15:50:00,41.08,41.08,40.95,40.96,678642.0,38.2446,38.2446,38.1236,38.1329,678642.0
2022-04-08 09:30:00,41.33,41.72,41.11,41.49,594004.0,38.4774,38.8405,38.2726,38.6263,594004.0
2022-04-08 09:40:00,41.49,41.64,41.3,41.45,186232.0,38.6263,38.766,38.4494,38.5891,186232.0
2022-04-08 09:50:00,41.44,41.63,41.33,41.54,148252.0,38.5798,38.7567,38.4774,38.6729,148252.0
2022-04-08 10:00:00,41.53,41.69,41.51,41.66,201491.0,38.6636,38.8125,38.6449,38.7846,201491.0
2022-04-08 10:10:00,41.63,41.85,41.61,41.82,268126.0,38.7567,38.9615,38.738,38.9336,268126.0
2022-04-08 10:20:00,41.84,41.98,41.82,41.89,298532.0,38.9522,39.0825,38.9336,38.9987,298532.0
2022-04-08 10:30:00,41.89,42.02,41.87,41.96,254279.0,38.9987,39.1197,38.9801,39.0639,254279.0
2022-04-08 10:40:00,41.95,42.0,41.86,41.92,141683.0,39.0546,39.1011,38.9708,39.0267,141683.0
2022-04-08 10:50:00,41.92,42.16,41.91,42.08,163820.0,39.0267,39.2501,39.0173,39.1756,163820.0
2022-04-08 11:00:00,42.08,42.12,42.01,42.07,166499.0,39.1756,39.2128,39.1104,39.1663,166499.0
2022-04-08 11:10:00,42.06,42.15,42.02,42.02,112201.0,39.157,39.2408,39.1197,39.1197,112201.0
2022-04-08 11:20:00,42.02,42.22,41.99,42.21,147538.0,39.1197,39.3059,39.0918,39.2966,147538.0
2022-04-08 11:30:00,42.2,42.34,42.18,42.28,170473.0,39.2873,39.4177,39.2687,39.3618,170473.0
2022-04-08 11:40:00,42.28,42.38,42.28,42.37,125956.0,39.3618,39.4549,39.3618,39.4456,125956.0
2022-04-08 11:50:00,42.37,42.47,42.35,42.41,144628.0,39.4456,39.5387,39.427,39.4828,144628.0
2022-04-08 12:00:00,42.42,42.49,42.39,42.47,117771.0,39.4921,39.5573,39.4642,39.5387,117771.0
2022-04-08 12:10:00,42.46,42.5,42.39,42.48,101512.0,39.5294,39.5666,39.4642,39.548,101512.0
2022-04-08 12:20:00,42.48,42.52,42.42,42.51,93488.0,39.548,39.5852,39.4921,39.5759,93488.0
2022-04-08 12:30:00,42.51,42.54,42.41,42.42,97995.0,39.5759,39.6039,39.4828,39.4921,97995.0
2022-04-08 12:40:00,42.41,42.45,42.36,42.4,84748.0,39.4828,39.5201,39.4363,39.4735,84748.0
2022-04-08 12:50:00,42.4,42.45,42.36,42.41,147555.0,39.4735,39.5201,39.4363,39.4828,147555.0
2022-04-08 13:00:00,42.41,42.45,42.39,42.43,94957.0,39.4828,39.5201,39.4642,39.5014,94957.0
2022-04-08 13:10:00,42.43,42.44,42.32,42.42,85044.0,39.5014,39.5108,39.399,39.4921,85044.0
2022-04-08 13:20:00,42.42,42.48,42.42,42.45,50558.0,39.4921,39.548,39.4921,39.5201,50558.0
2022-04-08 13:30:00,42.45,42.54,42.43,42.51,85959.0,39.5201,39.6039,39.5014,39.5759,85959.0
2022-04-08 13:40:00,42.52,42.52,42.43,42.45,78029.0,39.5852,39.5852,39.5014,39.5201,78029.0
2022-04-08 13:50:00,42.45,42.45,42.3,42.37,112033.0,39.5201,39.5201,39.3804,39.4456,112033.0
2022-04-08 14:00:00,42.36,42.47,42.34,42.44,240685.0,39.4363,39.5387,39.4177,39.5108,240685.0
2022-04-08 14:10:00,42.45,42.5,42.44,42.48,161232.0,39.5201,39.5666,39.5108,39.548,161232.0
2022-04-08 14:20:00,42.48,42.54,42.44,42.54,152396.0,39.548,39.6039,39.5108,39.6039,152396.0
2022-04-08 14:30:00,42.52,42.64,42.45,42.63,427329.0,39.5852,39.697,39.5201,39.6876,427329.0
2022-04-08 14:40:00,42.62,42.72,42.54,42.67,234131.0,39.6783,39.7714,39.6039,39.7249,234131.0
2022-04-08 14:50:00,42.66,42.71,42.55,42.56,170728.0,39.7156,39.7621,39.6132,39.6225,170728.0
2022-04-08 15:00:00,42.56,42.61,42.49,42.57,169675.0,39.6225,39.669,39.5573,39.6318,169675.0
2022-04-08 15:10:00,42.58,42.66,42.56,42.58,184353.0,39.6411,39.7156,39.6225,39.6411,184353.0
2022-04-08 15:20:00,42.58,42.6,42.53,42.6,139255.0,39.6411,39.6597,39.5945,39.6597,139255.0
2022-04-08 15:30:00,42.59,42.63,42.55,42.57,226239.0,39.6504,39.6876,39.6132,39.6318,226239.0
2022-04-08 15:40:00,42.56,42.64,42.51,42.57,291135.0,39.6225,39.697,39.5759,39.6318,291135.0
2022-04-08 15:50:00,42.57,42.6,42.42,42.56,1144668.0,39.6318,39.6597,39.4921,39.6225,1144668.0
2022-04-11 09:30:00,42.64,42.64,42.1,42.29,406268.0,39.697,39.697,39.1942,39.3711,406268.0
2022-04-11 09:40:00,42.28,42.28,41.77,41.97,275946.0,39.3618,39.3618,38.887,39.0732,275946.0
2022-04-11 09:50:00,41.98,42.06,41.76,42.0,200651.0,39.0825,39.157,38.8777,39.1011,200651.0
2022-04-11 10:00:00,41.99,42.24,41.91,42.11,151907.0,39.0918,39.3246,39.0173,39.2035,151907.0
2022-04-11 10:10:00,42.12,42.37,42.11,42.3,170603.0,39.2128,39.4456,39.2035,39.3804,170603.0
2022-04-11 10:20:00,42.29,42.37,42.09,42.28,207447.0,39.3711,39.4456,39.1849,39.3618,207447.0
2022-04-11 10:30:00,42.28,42.29,41.86,41.86,201400.0,39.3618,39.3711,38.9708,38.9708,201400.0
2022-04-11 10:40:00,41.85,42.13,41.85,42.09,111480.0,38.9615,39.2222,38.9615,39.1849,111480.0
2022-04-11 10:50:00,42.09,42.24,42.08,42.12,115298.0,39.1849,39.3246,39.1756,39.2128,115298.0
2022-04-11 11:00:00,42.1,42.25,42.07,42.09,104916.0,39.1942,39.3339,39.1663,39.1849,104916.0
2022-04-11 11:10:00,42.09,42.2,42.08,42.12,73701.0,39.1849,39.2873,39.1756,39.2128,73701.0
2022-04-11 11:20:00,42.13,42.13,41.88,41.9,115078.0,39.2222,39.2222,38.9894,39.008,115078.0
2022-04-11 11:30:00,41.89,41.94,41.78,41.78,114892.0,38.9987,39.0453,38.8963,38.8963,114892.0
2022-04-11 11:40:00,41.79,41.91,41.76,41.89,112232.0,38.9056,39.0173,38.8777,38.9987,112232.0
2022-04-11 11:50:00,41.89,41.89,41.71,41.79,99365.0,38.9987,38.9987,38.8311,38.9056,99365.0
2022-04-11 12:00:00,41.78,41.83,41.72,41.8,92520.0,38.8963,38.9429,38.8405,38.9149,92520.0
2022-04-11 12:10:00,41.8,41.83,41.69,41.75,81491.0,38.9149,38.9429,38.8125,38.8684,81491.0
2022-04-11 12:20:00,41.76,41.77,41.63,41.64,98391.0,38.8777,38.887,38.7567,38.766,98391.0
2022-04-11 12:30:00,41.63,41.74,41.61,41.7,64805.0,38.7567,38.8591,38.738,38.8218,64805.0
2022-04-11 12:40:00,41.69,41.69,41.54,41.55,81231.0,38.8125,38.8125,38.6729,38.6822,81231.0
2022-04-11 12:50:00,41.55,41.6,41.43,41.5,127697.0,38.6822,38.7287,38.5705,38.6356,127697.0
2022-04-11 13:00:00,41.49,41.61,41.48,41.52,90014.0,38.6263,38.738,38.617,38.6543,90014.0
2022-04-11 13:10:00,41.51,41.61,41.49,41.54,60335.0,38.6449,38.738,38.6263,38.6729,60335.0
2022-04-11 13:20:00,41.55,41.58,41.43,41.5,72835.0,38.6822,38.7101,38.5705,38.6356,72835.0
2022-04-11 13:30:00,41.52,41.56,41.5,41.52,58420.0,38.6543,38.6915,38.6356,38.6543,58420.0
2022-04-11 13:40:00,41.52,41.58,41.48,41.52,82372.0,38.6543,38.7101,38.617,38.6543,82372.0
2022-04-11 13:50:00,41.52,41.6,41.49,41.58,45320.0,38.6543,38.7287,38.6263,38.7101,45320.0
2022-04-11 14:00:00,41.58,41.61,41.54,41.58,65309.0,38.7101,38.738,38.6729,38.7101,65309.0
2022-04-11 14:10:00,41.56,41.6,41.46,41.47,54916.0,38.6915,38.7287,38.5984,38.6077,54916.0
2022-04-11 14:20:00,41.47,41.56,41.46,41.53,126824.0,38.6077,38.6915,38.5984,38.6636,126824.0
2022-04-11 14:30:00,41.53,41.68,41.49,41.68,81108.0,38.6636,38.8032,38.6263,38.8032,81108.0
2022-04-11 14:40:00,41.68,41.72,41.64,41.68,60947.0,38.8032,38.8405,38.766,38.8032,60947.0
2022-04-11 14:50:00,41.68,41.79,41.67,41.77,89980.0,38.8032,38.9056,38.7939,38.887,89980.0
2022-04-11 15:00:00,41.77,41.85,41.74,41.8,91857.0,38.887,38.9615,38.8591,38.9149,91857.0
2022-04-11 15:10:00,41.8,41.81,41.71,41.75,87631.0,38.9149,38.9242,38.8311,38.8684,87631.0
2022-04-11 15:20:00,41.75,41.75,41.62,41.66,81754.0,38.8684,38.8684,38.7474,38.7846,81754.0
2022-04-11 15:30:00,41.66,41.66,41.56,41.6,173751.0,38.7846,38.7846,38.6915,38.7287,173751.0
2022-04-11 15:40:00,41.59,41.62,41.38,41.4,305330.0,38.7194,38.7474,38.5239,38.5425,305330.0
2022-04-11 15:50:00,41.41,41.44,41.27,41.35,711559.0,38.5519,38.5798,38.4215,38.496,711559.0
2022-04-12 09:30:00,41.99,42.58,41.98,42.56,689558.0,39.0918,39.6411,39.0825,39.6225,689558.0
2022-04-12 09:40:00,42.57,42.69,42.35,42.51,404382.0,39.6318,39.7435,39.427,39.5759,404382.0
2022-04-12 09:50:00,42.51,42.77,42.48,42.74,287231.0,39.5759,39.818,39.548,39.7901,287231.0
2022-04-12 10:00:00,42.74,42.91,42.62,42.63,287259.0,39.7901,39.9483,39.6783,39.6876,287259.0
2022-04-12 10:10:00,42.63,42.73,42.47,42.67,161284.0,39.6876,39.7807,39.5387,39.7249,161284.0
2022-04-12 10:20:00,42.67,42.72,42.42,42.43,106381.0,39.7249,39.7714,39.4921,39.5014,106381.0
2022-04-12 10:30:00,42.44,42.74,42.44,42.52,124409.0,39.5108,39.7901,39.5108,39.5852,124409.0
2022-04-12 10:40:00,42.53,42.56,42.41,42.55,120138.0,39.5945,39.6225,39.4828,39.6132,120138.0
2022-04-12 10:50:00,42.56,42.67,42.45,42.47,149037.0,39.6225,39.7249,39.5201,39.5387,149037.0
2022-04-12 11:00:00,42.45,42.56,42.4,42.52,148179.0,39.5201,39.6225,39.4735,39.5852,148179.0
2022-04-12 11:10:00,42.53,42.55,42.4,42.45,159732.0,39.5945,39.6132,39.4735,39.5201,159732.0
2022-04-12 11:20:00,42.45,42.57,42.44,42.53,82642.0,39.5201,39.6318,39.5108,39.5945,82642.0
2022-04-12 11:30:00,42.52,42.52,42.42,42.51,130681.0,39.5852,39.5852,39.4921,39.5759,130681.0
2022-04-12 11:40:00,42.51,42.64,42.45,42.6,121919.0,39.5759,39.697,39.5201,39.6597,121919.0
2022-04-12 11:50:00,42.59,42.62,42.53,42.55,53549.0,39.6504,39.6783,39.5945,39.6132,53549.0
2022-04-12 12:00:00,42.56,42.57,42.38,42.42,81248.0,39.6225,39.6318,39.4549,39.4921,81248.0
2022-04-12 12:10:00,42.41,42.43,42.31,42.31,47156.0,39.4828,39.5014,39.3897,39.3897,47156.0
2022-04-12 12:20:00,42.31,42.34,42.22,42.31,66648.0,39.3897,39.4177,39.3059,39.3897,66648.0
2022-04-12 12:30:00,42.31,42.34,42.25,42.32,53495.0,39.3897,39.4177,39.3339,39.399,53495.0
2022-04-12 12:40:00,42.31,42.35,42.19,42.24,81505.0,39.3897,39.427,39.278,39.3246,81505.0
2022-04-12 12:50:00,42.24,42.29,42.19,42.25,46686.0,39.3246,39.3711,39.278,39.3339,46686.0
2022-04-12 13:00:00,42.25,42.26,42.15,42.16,71917.0,39.3339,39.3432,39.2408,39.2501,71917.0
2022-04-12 13:10:00,42.16,42.26,42.12,42.26,69736.0,39.2501,39.3432,39.2128,39.3432,69736.0
2022-04-12 13:20:00,42.26,42.28,42.08,42.08,77730.0,39.3432,39.3618,39.1756,39.1756,77730.0
2022-04-12 13:30:00,42.08,42.08,41.97,41.99,91718.0,39.1756,39.1756,39.0732,39.0918,91718.0
2022-04-12 13:40:00,41.98,42.01,41.87,41.92,71397.0,39.0825,39.1104,38.9801,39.0267,71397.0
2022-04-12 13:50:00,41.92,41.95,41.72,41.8,94721.0,39.0267,39.0546,38.8405,38.9149,94721.0
2022-04-12 14:00:00,41.81,41.85,41.67,41.84,144885.0,38.9242,38.9615,38.7939,38.9522,144885.0
2022-04-12 14:10:00,41.83,41.86,41.74,41.83,71211.0,38.9429,38.9708,38.8591,38.9429,71211.0
2022-04-12 14:20:00,41.83,41.86,41.73,41.73,77542.0,38.9429,38.9708,38.8498,38.8498,77542.0
2022-04-12 14:30:00,41.73,41.86,41.71,41.79,71373.0,38.8498,38.9708,38.8311,38.9056,71373.0
2022-04-12 14:40:00,41.79,41.79,41.59,41.69,75707.0,38.9056,38.9056,38.7194,38.8125,75707.0
2022-04-12 14:50:00,41.68,41.69,41.54,41.61,79019.0,38.8032,38.8125,38.6729,38.738,79019.0
2022-04-12 15:00:00,41.62,41.65,41.45,41.45,116419.0,38.7474,38.7753,38.5891,38.5891,116419.0
2022-04-12 15:10:00,41.45,41.51,41.42,41.47,89622.0,38.5891,38.6449,38.5612,38.6077,89622.0
2022-04-12 15:20:00,41.48,41.51,41.34,41.38,128289.0,38.617,38.6449,38.4867,38.5239,128289.0
2022-04-12 15:30:00,41.37,41.43,41.29,41.41,215856.0,38.5146,38.5705,38.4401,38.5519,215856.0
2022-04-12 15:40:00,41.41,41.55,41.37,41.5,289890.0,38.5519,38.6822,38.5146,38.6356,289890.0
2022-04-12 15:50:00,41.49,41.56,41.47,41.52,613659.0,38.6263,38.6915,38.6077,38.6543,613659.0
2022-04-13 09:30:00,42.1,42.65,42.01,42.45,395321.0,39.1942,39.7063,39.1104,39.5201,395321.0
2022-04-13 09:40:00,42.44,42.59,42.05,42.17,248440.0,39.5108,39.6504,39.1477,39.2594,248440.0
2022-04-13 09:50:00,42.18,42.26,41.96,42.05,191882.0,39.2687,39.3432,39.0639,39.1477,191882.0
2022-04-13 10:00:00,42.05,42.14,41.89,42.06,355857.0,39.1477,39.2315,38.9987,39.157,355857.0
2022-04-13 10:10:00,42.07,42.1,41.88,41.94,390463.0,39.1663,39.1942,38.9894,39.0453,390463.0
2022-04-13 10:20:00,41.94,41.98,41.76,41.78,351313.0,39.0453,39.0825,38.8777,38.8963,351313.0
2022-04-13 10:30:00,41.77,41.91,41.51,41.83,195003.0,38.887,39.0173,38.6449,38.9429,195003.0
2022-04-13 10:40:00,41.84,41.99,41.68,41.94,146688.0,38.9522,39.0918,38.8032,39.0453,146688.0
2022-04-13 10:50:00,41.96,42.07,41.92,41.93,131069.0,39.0639,39.1663,39.0267,39.036,131069.0
2022-04-13 11:00:00,41.92,41.93,41.66,41.81,132626.0,39.0267,39.036,38.7846,38.9242,132626.0
2022-04-13 11:10:00,41.83,42.02,41.77,41.98,85567.0,38.9429,39.1197,38.887,39.0825,85567.0
2022-04-13 11:20:00,41.98,42.0,41.84,41.94,94053.0,39.0825,39.1011,38.9522,39.0453,94053.0
2022-04-13 11:30:00,41.94,42.04,41.92,42.01,113710.0,39.0453,39.1384,39.0267,39.1104,113710.0
2022-04-13 11:40:00,42.0,42.12,41.92,42.09,91498.0,39.1011,39.2128,39.0267,39.1849,91498.0
2022-04-13 11:50:00,42.09,42.14,42.04,42.13,89963.0,39.1849,39.2315,39.1384,39.2222,89963.0
2022-04-13 12:00:00,42.12,42.18,42.1,42.13,63410.0,39.2128,39.2687,39.1942,39.2222,63410.0
2022-04-13 12:10:00,42.13,42.13,41.97,42.04,80926.0,39.2222,39.2222,39.0732,39.1384,80926.0
2022-04-13 12:20:00,42.04,42.1,41.99,42.01,66086.0,39.1384,39.1942,39.0918,39.1104,66086.0
2022-04-13 12:30:00,42.0,42.14,41.99,42.13,79937.0,39.1011,39.2315,39.0918,39.2222,79937.0
2022-04-13 12:40:00,42.13,42.2,42.11,42.15,73909.0,39.2222,39.2873,39.2035,39.2408,73909.0
2022-04-13 12:50:00,42.14,42.15,42.04,42.07,63233.0,39.2315,39.2408,39.1384,39.1663,63233.0
2022-04-13 13:00:00,42.07,42.24,42.07,42.22,67944.0,39.1663,39.3246,39.1663,39.3059,67944.0
2022-04-13 13:10:00,42.22,42.25,42.17,42.22,57831.0,39.3059,39.3339,39.2594,39.3059,57831.0
2022-04-13 13:20:00,42.22,42.27,42.14,42.15,137760.0,39.3059,39.3525,39.2315,39.2408,137760.0
2022-04-13 13:30:00,42.16,42.21,42.07,42.07,59401.0,39.2501,39.2966,39.1663,39.1663,59401.0
2022-04-13 13:40:00,42.07,42.16,42.06,42.16,65222.0,39.1663,39.2501,39.157,39.2501,65222.0
2022-04-13 13:50:00,42.16,42.17,42.02,42.05,91928.0,39.2501,39.2594,39.1197,39.1477,91928.0
2022-04-13 14:00:00,42.06,42.21,42.04,42.2,94189.0,39.157,39.2966,39.1384,39.2873,94189.0
2022-04-13 14:10:00,42.2,42.24,42.16,42.18,93044.0,39.2873,39.3246,39.2501,39.2687,93044.0
2022-04-13 14:20:00,42.19,42.22,42.13,42.18,69203.0,39.278,39.3059,39.2222,39.2687,69203.0
2022-04-13 14:30:00,42.19,42.26,42.14,42.26,113967.0,39.278,39.3432,39.2315,39.3432,113967.0
2022-04-13 14:40:00,42.26,42.37,42.25,42.31,178254.0,39.3432,39.4456,39.3339,39.3897,178254.0
2022-04-13 14:50:00,42.31,42.35,42.27,42.31,81203.0,39.3897,39.427,39.3525,39.3897,81203.0
2022-04-13 15:00:00,42.31,42.37,42.27,42.37,92552.0,39.3897,39.4456,39.3525,39.4456,92552.0
2022-04-13 15:10:00,42.37,42.48,42.36,42.48,258978.0,39.4456,39.548,39.4363,39.548,258978.0
2022-04-13 15:20:00,42.47,42.56,42.46,42.5,206499.0,39.5387,39.6225,39.5294,39.5666,206499.0
2022-04-13 15:30:00,42.5,42.52,42.44,42.5,159825.0,39.5666,39.5852,39.5108,39.5666,159825.0
2022-04-13 15:40:00,42.5,42.59,42.43,42.59,254553.0,39.5666,39.6504,39.5014,39.6504,254553.0
2022-04-13 15:50:00,42.57,42.67,42.52,42.58,800513.0,39.6318,39.7249,39.5852,39.6411,800513.0
2022-04-14 09:30:00,42.36,42.66,42.14,42.4,535765.0,39.4363,39.7156,39.2315,39.4735,535765.0
2022-04-14 09:40:00,42.38,42.48,42.28,42.46,195081.0,39.4549,39.548,39.3618,39.5294,195081.0
2022-04-14 09:50:00,42.47,42.6,42.38,42.55,107404.0,39.5387,39.6597,39.4549,39.6132,107404.0
2022-04-14 10:00:00,42.55,43.04,42.54,42.83,749345.0,39.6132,40.0693,39.6039,39.8738,749345.0
2022-04-14 10:10:00,42.83,42.84,42.61,42.65,369891.0,39.8738,39.8832,39.669,39.7063,369891.0
2022-04-14 10:20:00,42.66,42.7,42.53,42.62,128864.0,39.7156,39.7528,39.5945,39.6783,128864.0
2022-04-14 10:30:00,42.62,42.9,42.61,42.82,341599.0,39.6783,39.939,39.669,39.8645,341599.0
2022-04-14 10:40:00,42.81,42.85,42.66,42.75,161795.0,39.8552,39.8925,39.7156,39.7994,161795.0
2022-04-14 10:50:00,42.75,42.85,42.64,42.68,199535.0,39.7994,39.8925,39.697,39.7342,199535.0
2022-04-14 11:00:00,42.68,42.78,42.56,42.6,92684.0,39.7342,39.8273,39.6225,39.6597,92684.0
2022-04-14 11:10:00,42.6,42.61,42.37,42.38,82535.0,39.6597,39.669,39.4456,39.4549,82535.0
2022-04-14 11:20:00,42.38,42.63,42.38,42.61,98397.0,39.4549,39.6876,39.4549,39.669,98397.0
2022-04-14 11:30:00,42.6,42.62,42.49,42.54,71508.0,39.6597,39.6783,39.5573,39.6039,71508.0
2022-04-14 11:40:00,42.54,42.55,42.42,42.48,62192.0,39.6039,39.6132,39.4921,39.548,62192.0
2022-04-14 11:50:00,42.47,42.61,42.43,42.58,77954.0,39.5387,39.669,39.5014,39.6411,77954.0
2022-04-14 12:00:00,42.58,42.82,42.57,42.8,119276.0,39.6411,39.8645,39.6318,39.8459,119276.0
2022-04-14 12:10:00,42.8,42.84,42.67,42.72,140726.0,39.8459,39.8832,39.7249,39.7714,140726.0
2022-04-14 12:20:00,42.73,42.79,42.66,42.79,58025.0,39.7807,39.8366,39.7156,39.8366,58025.0
2022-04-14 12:30:00,42.78,42.95,42.72,42.93,180425.0,39.8273,39.9856,39.7714,39.9669,180425.0
2022-04-14 12:40:00,42.93,43.19,42.92,43.18,282729.0,39.9669,40.209,39.9576,40.1997,282729.0
2022-04-14 12:50:00,43.18,43.32,43.16,43.19,245744.0,40.1997,40.33,40.1811,40.209,245744.0
2022-04-14 13:00:00,43.2,43.34,43.18,43.27,174025.0,40.2183,40.3486,40.1997,40.2835,174025.0
2022-04-14 13:10:00,43.27,43.37,43.23,43.26,172472.0,40.2835,40.3766,40.2462,40.2742,172472.0
2022-04-14 13:20:00,43.26,43.32,43.24,43.28,112756.0,40.2742,40.33,40.2555,40.2928,112756.0
2022-04-14 13:30:00,43.29,43.3,43.07,43.1,136815.0,40.3021,40.3114,40.0973,40.1252,136815.0
2022-04-14 13:40:00,43.09,43.24,43.06,43.19,85168.0,40.1159,40.2555,40.088,40.209,85168.0
2022-04-14 13:50:00,43.19,43.24,43.11,43.24,87705.0,40.209,40.2555,40.1345,40.2555,87705.0
2022-04-14 14:00:00,43.24,43.4,43.24,43.31,168695.0,40.2555,40.4045,40.2555,40.3207,168695.0
2022-04-14 14:10:00,43.32,43.47,43.31,43.44,189501.0,40.33,40.4697,40.3207,40.4417,189501.0
2022-04-14 14:20:00,43.45,43.45,43.35,43.38,152593.0,40.451,40.451,40.358,40.3859,152593.0
2022-04-14 14:30:00,43.39,43.46,43.36,43.38,152044.0,40.3952,40.4604,40.3673,40.3859,152044.0
2022-04-14 14:40:00,43.38,43.41,43.33,43.37,113711.0,40.3859,40.4138,40.3393,40.3766,113711.0
2022-04-14 14:50:00,43.38,43.47,43.36,43.39,239997.0,40.3859,40.4697,40.3673,40.3952,239997.0
2022-04-14 15:00:00,43.38,43.47,43.31,43.31,140034.0,40.3859,40.4697,40.3207,40.3207,140034.0
2022-04-14 15:10:00,43.31,43.43,43.3,43.41,112953.0,40.3207,40.4324,40.3114,40.4138,112953.0
2022-04-14 15:20:00,43.41,43.44,43.32,43.42,140957.0,40.4138,40.4417,40.33,40.4231,140957.0
2022-04-14 15:30:00,43.41,43.45,43.36,43.39,174035.0,40.4138,40.451,40.3673,40.3952,174035.0
2022-04-14 15:40:00,43.39,43.43,43.35,43.36,314901.0,40.3952,40.4324,40.358,40.3673,314901.0
2022-04-14 15:50:00,43.36,43.36,43.22,43.25,732232.0,40.3673,40.3673,40.2369,40.2649,732232.0
2022-04-18 09:30:00,43.55,43.93,43.32,43.76,586768.0,40.5441,40.8979,40.33,40.7397,586768.0
2022-04-18 09:40:00,43.76,44.32,43.75,44.24,550401.0,40.7397,41.261,40.7303,41.1865,550401.0
2022-04-18 09:50:00,44.24,44.44,44.1,44.11,346021.0,41.1865,41.3727,41.0562,41.0655,346021.0
2022-04-18 10:00:00,44.1,44.19,43.68,43.75,274112.0,41.0562,41.14,40.6652,40.7303,274112.0
2022-04-18 10:10:00,43.75,43.78,43.52,43.61,281540.0,40.7303,40.7583,40.5162,40.6,281540.0
2022-04-18 10:20:00,43.61,43.69,43.41,43.54,264418.0,40.6,40.6745,40.4138,40.5348,264418.0
2022-04-18 10:30:00,43.55,43.58,43.23,43.35,268617.0,40.5441,40.5721,40.2462,40.358,268617.0
2022-04-18 10:40:00,43.36,43.47,43.15,43.42,365132.0,40.3673,40.4697,40.1718,40.4231,365132.0
2022-04-18 10:50:00,43.43,43.48,43.31,43.4,201875.0,40.4324,40.479,40.3207,40.4045,201875.0
2022-04-18 11:00:00,43.4,43.61,43.38,43.5,161579.0,40.4045,40.6,40.3859,40.4976,161579.0
2022-04-18 11:10:00,43.51,43.63,43.5,43.57,155159.0,40.5069,40.6186,40.4976,40.5628,155159.0
2022-04-18 11:20:00,43.56,43.59,43.47,43.52,131537.0,40.5535,40.5814,40.4697,40.5162,131537.0
2022-04-18 11:30:00,43.52,43.52,43.32,43.42,271132.0,40.5162,40.5162,40.33,40.4231,271132.0
2022-04-18 11:40:00,43.41,43.56,43.39,43.39,129733.0,40.4138,40.5535,40.3952,40.3952,129733.0
2022-04-18 11:50:00,43.39,43.68,43.35,43.67,312695.0,40.3952,40.6652,40.358,40.6559,312695.0
2022-04-18 12:00:00,43.66,43.77,43.55,43.71,148617.0,40.6466,40.749,40.5441,40.6931,148617.0
2022-04-18 12:10:00,43.71,43.78,43.66,43.73,95125.0,40.6931,40.7583,40.6466,40.7117,95125.0
2022-04-18 12:20:00,43.73,43.94,43.73,43.91,151140.0,40.7117,40.9072,40.7117,40.8793,151140.0
2022-04-18 12:30:00,43.91,43.92,43.81,43.86,151389.0,40.8793,40.8886,40.7862,40.8327,151389.0
2022-04-18 12:40:00,43.87,43.98,43.84,43.97,151628.0,40.8421,40.9445,40.8141,40.9352,151628.0
2022-04-18 12:50:00,43.97,44.07,43.9,44.02,116110.0,40.9352,41.0283,40.87,40.9817,116110.0
2022-04-18 13:00:00,44.02,44.2,44.02,44.16,215186.0,40.9817,41.1493,40.9817,41.112,215186.0
2022-04-18 13:10:00,44.15,44.19,44.05,44.09,134039.0,41.1027,41.14,41.0096,41.0469,134039.0
2022-04-18 13:20:00,44.09,44.14,44.04,44.1,101771.0,41.0469,41.0934,41.0003,41.0562,101771.0
2022-04-18 13:30:00,44.09,44.09,43.84,43.85,141905.0,41.0469,41.0469,40.8141,40.8234,141905.0
2022-04-18 13:40:00,43.86,44.0,43.85,43.93,158780.0,40.8327,40.9631,40.8234,40.8979,158780.0
2022-04-18 13:50:00,43.92,43.96,43.9,43.93,87733.0,40.8886,40.9258,40.87,40.8979,87733.0
2022-04-18 14:00:00,43.92,43.95,43.81,43.82,94669.0,40.8886,40.9165,40.7862,40.7955,94669.0
2022-04-18 14:10:00,43.82,43.95,43.82,43.88,161830.0,40.7955,40.9165,40.7955,40.8514,161830.0
2022-04-18 14:20:00,43.87,43.94,43.83,43.85,109979.0,40.8421,40.9072,40.8048,40.8234,109979.0
2022-04-18 14:30:00,43.85,43.86,43.71,43.73,156118.0,40.8234,40.8327,40.6931,40.7117,156118.0
2022-04-18 14:40:00,43.74,43.74,43.59,43.69,237070.0,40.721,40.721,40.5814,40.6745,237070.0
2022-04-18 14:50:00,43.68,43.73,43.64,43.65,220313.0,40.6652,40.7117,40.6279,40.6372,220313.0
2022-04-18 15:00:00,43.64,43.69,43.59,43.68,78134.0,40.6279,40.6745,40.5814,40.6652,78134.0
2022-04-18 15:10:00,43.68,43.7,43.59,43.62,135623.0,40.6652,40.6838,40.5814,40.6093,135623.0
2022-04-18 15:20:00,43.62,43.65,43.54,43.55,147083.0,40.6093,40.6372,40.5348,40.5441,147083.0
2022-04-18 15:30:00,43.54,43.55,43.42,43.5,175194.0,40.5348,40.5441,40.4231,40.4976,175194.0
2022-04-18 15:40:00,43.5,43.53,43.42,43.48,291143.0,40.4976,40.5255,40.4231,40.479,291143.0
2022-04-18 15:50:00,43.48,43.7,43.47,43.67,633562.0,40.479,40.6838,40.4697,40.6559,633562.0
2022-04-19 09:30:00,43.13,43.57,43.0,43.56,556249.0,40.1531,40.5628,40.0321,40.5535,556249.0
2022-04-19 09:40:00,43.57,43.65,43.34,43.57,418817.0,40.5628,40.6372,40.3486,40.5628,418817.0
2022-04-19 09:50:00,43.57,44.19,43.48,44.11,275931.0,40.5628,41.14,40.479,41.0655,275931.0
2022-04-19 10:00:00,44.11,44.39,44.08,44.35,212319.0,41.0655,41.3262,41.0376,41.2889,212319.0
2022-04-19 10:10:00,44.35,44.5,44.2,44.26,289240.0,41.2889,41.4286,41.1493,41.2051,289240.0
2022-04-19 10:20:00,44.27,44.5,44.26,44.5,245372.0,41.2145,41.4286,41.2051,41.4286,245372.0
2022-04-19 10:30:00,44.5,44.51,44.0,44.01,216291.0,41.4286,41.4379,40.9631,40.9724,216291.0
2022-04-19 10:40:00,44.0,44.05,43.82,43.86,260245.0,40.9631,41.0096,40.7955,40.8327,260245.0
2022-04-19 10:50:00,43.85,44.01,43.82,43.93,153266.0,40.8234,40.9724,40.7955,40.8979,153266.0
2022-04-19 11:00:00,43.94,43.97,43.75,43.76,159677.0,40.9072,40.9352,40.7303,40.7397,159677.0
2022-04-19 11:10:00,43.76,43.77,43.55,43.55,175897.0,40.7397,40.749,40.5441,40.5441,175897.0
2022-04-19 11:20:00,43.55,43.56,43.2,43.23,323972.0,40.5441,40.5535,40.2183,40.2462,323972.0
2022-04-19 11:30:00,43.23,43.28,43.0,43.14,226372.0,40.2462,40.2928,40.0321,40.1624,226372.0
2022-04-19 11:40:00,43.15,43.29,43.12,43.13,148597.0,40.1718,40.3021,40.1438,40.1531,148597.0
2022-04-19 11:50:00,43.14,43.38,43.13,43.34,96741.0,40.1624,40.3859,40.1531,40.3486,96741.0
2022-04-19 12:00:00,43.34,43.41,43.28,43.37,134415.0,40.3486,40.4138,40.2928,40.3766,134415.0
2022-04-19 12:10:00,43.37,43.51,43.36,43.41,133472.0,40.3766,40.5069,40.3673,40.4138,133472.0
2022-04-19 12:20:00,43.41,43.62,43.41,43.55,311432.0,40.4138,40.6093,40.4138,40.5441,311432.0
2022-04-19 12:30:00,43.54,43.6,43.5,43.51,116407.0,40.5348,40.5907,40.4976,40.5069,116407.0
2022-04-19 12:40:00,43.5,43.55,43.37,43.45,98074.0,40.4976,40.5441,40.3766,40.451,98074.0
2022-04-19 12:50:00,43.44,43.59,43.42,43.51,118777.0,40.4417,40.5814,40.4231,40.5069,118777.0
2022-04-19 13:00:00,43.51,43.52,43.45,43.5,54702.0,40.5069,40.5162,40.451,40.4976,54702.0
2022-04-19 13:10:00,43.49,43.59,43.49,43.58,62315.0,40.4883,40.5814,40.4883,40.5721,62315.0
2022-04-19 13:20:00,43.58,43.64,43.55,43.57,137375.0,40.5721,40.6279,40.5441,40.5628,137375.0
2022-04-19 13:30:00,43.57,43.66,43.54,43.64,85658.0,40.5628,40.6466,40.5348,40.6279,85658.0
2022-04-19 13:40:00,43.63,43.66,43.55,43.66,81104.0,40.6186,40.6466,40.5441,40.6466,81104.0
2022-04-19 13:50:00,43.67,43.77,43.63,43.68,125946.0,40.6559,40.749,40.6186,40.6652,125946.0
2022-04-19 14:00:00,43.69,43.81,43.69,43.8,82799.0,40.6745,40.7862,40.6745,40.7769,82799.0
2022-04-19 14:10:00,43.79,43.8,43.71,43.72,145542.0,40.7676,40.7769,40.6931,40.7024,145542.0
2022-04-19 14:20:00,43.73,43.75,43.64,43.69,89820.0,40.7117,40.7303,40.6279,40.6745,89820.0
2022-04-19 14:30:00,43.69,43.74,43.66,43.72,103428.0,40.6745,40.721,40.6466,40.7024,103428.0
2022-04-19 14:40:00,43.72,43.79,43.62,43.63,120076.0,40.7024,40.7676,40.6093,40.6186,120076.0
2022-04-19 14:50:00,43.64,43.65,43.56,43.62,82200.0,40.6279,40.6372,40.5535,40.6093,82200.0
2022-04-19 15:00:00,43.61,43.7,43.57,43.62,145834.0,40.6,40.6838,40.5628,40.6093,145834.0
2022-04-19 15:10:00,43.61,43.69,43.56,43.66,114804.0,40.6,40.6745,40.5535,40.6466,114804.0
2022-04-19 15:20:00,43.67,43.67,43.59,43.61,149238.0,40.6559,40.6559,40.5814,40.6,149238.0
2022-04-19 15:30:00,43.6,43.75,43.59,43.7,218546.0,40.5907,40.7303,40.5814,40.6838,218546.0
2022-04-19 15:40:00,43.7,43.7,43.61,43.62,237563.0,40.6838,40.6838,40.6,40.6093,237563.0
2022-04-19 15:50:00,43.61,43.66,43.42,43.43,662118.0,40.6,40.6466,40.4231,40.4324,662118.0
2022-04-20 09:30:00,43.57,43.87,42.62,42.74,897602.0,40.5628,40.8421,39.6783,39.7901,897602.0
2022-04-20 09:40:00,42.72,43.0,42.26,42.29,496317.0,39.7714,40.0321,39.3432,39.3711,496317.0
2022-04-20 09:50:00,42.3,42.39,42.11,42.33,226471.0,39.3804,39.4642,39.2035,39.4084,226471.0
2022-04-20 10:00:00,42.3,42.33,41.91,41.97,547276.0,39.3804,39.4084,39.0173,39.0732,547276.0
2022-04-20 10:10:00,41.97,42.05,41.78,42.0,225018.0,39.0732,39.1477,38.8963,39.1011,225018.0
2022-04-20 10:20:00,42.01,42.11,41.95,42.1,246520.0,39.1104,39.2035,39.0546,39.1942,246520.0
2022-04-20 10:30:00,42.11,42.27,41.99,42.17,504582.0,39.2035,39.3525,39.0918,39.2594,504582.0
2022-04-20 10:40:00,42.17,42.44,42.17,42.27,188162.0,39.2594,39.5108,39.2594,39.3525,188162.0
2022-04-20 10:50:00,42.27,42.53,42.27,42.47,164064.0,39.3525,39.5945,39.3525,39.5387,164064.0
2022-04-20 11:00:00,42.46,42.58,42.4,42.55,99964.0,39.5294,39.6411,39.4735,39.6132,99964.0
2022-04-20 11:10:00,42.53,42.57,42.23,42.34,131639.0,39.5945,39.6318,39.3153,39.4177,131639.0
2022-04-20 11:20:00,42.34,42.59,42.33,42.57,93463.0,39.4177,39.6504,39.4084,39.6318,93463.0
2022-04-20 11:30:00,42.57,42.8,42.55,42.58,146698.0,39.6318,39.8459,39.6132,39.6411,146698.0
2022-04-20 11:40:00,42.59,42.59,42.43,42.43,98816.0,39.6504,39.6504,39.5014,39.5014,98816.0
2022-04-20 11:50:00,42.43,42.51,42.33,42.5,88404.0,39.5014,39.5759,39.4084,39.5666,88404.0
2022-04-20 12:00:00,42.49,42.57,42.45,42.52,91565.0,39.5573,39.6318,39.5201,39.5852,91565.0
2022-04-20 12:10:00,42.52,42.58,42.46,42.56,77252.0,39.5852,39.6411,39.5294,39.6225,77252.0
2022-04-20 12:20:00,42.56,42.68,42.56,42.66,101068.0,39.6225,39.7342,39.6225,39.7156,101068.0
2022-04-20 12:30:00,42.66,42.77,42.63,42.72,87416.0,39.7156,39.818,39.6876,39.7714,87416.0
2022-04-20 12:40:00,42.72,42.74,42.59,42.66,117045.0,39.7714,39.7901,39.6504,39.7156,117045.0
2022-04-20 12:50:00,42.71,42.81,42.64,42.79,103169.0,39.7621,39.8552,39.697,39.8366,103169.0
2022-04-20 13:00:00,42.8,42.95,42.76,42.87,189034.0,39.8459,39.9856,39.8087,39.9111,189034.0
2022-04-20 13:10:00,42.86,42.89,42.74,42.77,132409.0,39.9018,39.9297,39.7901,39.818,132409.0
2022-04-20 13:20:00,42.77,42.79,42.71,42.76,56759.0,39.818,39.8366,39.7621,39.8087,56759.0
2022-04-20 13:30:00,42.75,42.99,42.74,42.98,312665.0,39.7994,40.0228,39.7901,40.0135,312665.0
2022-04-20 13:40:00,42.98,43.0,42.83,42.92,87586.0,40.0135,40.0321,39.8738,39.9576,87586.0
2022-04-20 13:50:00,42.92,43.09,42.87,43.05,108453.0,39.9576,40.1159,39.9111,40.0787,108453.0
2022-04-20 14:00:00,43.05,43.18,43.02,43.02,109523.0,40.0787,40.1997,40.0507,40.0507,109523.0
2022-04-20 14:10:00,43.03,43.07,42.82,42.82,197735.0,40.06,40.0973,39.8645,39.8645,197735.0
2022-04-20 14:20:00,42.82,42.95,42.8,42.89,185285.0,39.8645,39.9856,39.8459,39.9297,185285.0
2022-04-20 14:30:00,42.9,42.93,42.81,42.85,176773.0,39.939,39.9669,39.8552,39.8925,176773.0
2022-04-20 14:40:00,42.85,42.87,42.78,42.79,156917.0,39.8925,39.9111,39.8273,39.8366,156917.0
2022-04-20 14:50:00,42.79,42.79,42.64,42.68,165609.0,39.8366,39.8366,39.697,39.7342,165609.0
2022-04-20 15:00:00,42.66,42.69,42.53,42.6,273860.0,39.7156,39.7435,39.5945,39.6597,273860.0
2022-04-20 15:10:00,42.59,42.89,42.59,42.86,204598.0,39.6504,39.9297,39.6504,39.9018,204598.0
2022-04-20 15:20:00,42.87,43.03,42.86,42.9,141798.0,39.9111,40.06,39.9018,39.939,141798.0
2022-04-20 15:30:00,42.9,42.91,42.69,42.75,516770.0,39.939,39.9483,39.7435,39.7994,516770.0
2022-04-20 15:40:00,42.75,42.93,42.74,42.87,286556.0,39.7994,39.9669,39.7901,39.9111,286556.0
2022-04-20 15:50:00,42.87,42.92,42.57,42.67,1313138.0,39.9111,39.9576,39.6318,39.7249,1313138.0
2022-04-21 09:30:00,43.34,43.43,42.38,42.42,344002.0,40.3486,40.4324,39.4549,39.4921,344002.0
2022-04-21 09:40:00,42.43,42.61,42.22,42.53,341139.0,39.5014,39.669,39.3059,39.5945,341139.0
2022-04-21 09:50:00,42.54,42.54,42.36,42.46,337522.0,39.6039,39.6039,39.4363,39.5294,337522.0
2022-04-21 10:00:00,42.47,42.8,42.37,42.56,249760.0,39.5387,39.8459,39.4456,39.6225,249760.0
2022-04-21 10:10:00,42.55,42.65,42.41,42.62,162650.0,39.6132,39.7063,39.4828,39.6783,162650.0
2022-04-21 10:20:00,42.62,42.74,42.52,42.7,306453.0,39.6783,39.7901,39.5852,39.7528,306453.0
2022-04-21 10:30:00,42.7,42.7,42.41,42.53,259297.0,39.7528,39.7528,39.4828,39.5945,259297.0
2022-04-21 10:40:00,42.52,42.52,42.18,42.3,241790.0,39.5852,39.5852,39.2687,39.3804,241790.0
2022-04-21 10:50:00,42.29,42.37,42.18,42.26,381589.0,39.3711,39.4456,39.2687,39.3432,381589.0
2022-04-21 11:00:00,42.26,42.39,42.2,42.23,253005.0,39.3432,39.4642,39.2873,39.3153,253005.0
2022-04-21 11:10:00,42.22,42.31,42.1,42.15,158585.0,39.3059,39.3897,39.1942,39.2408,158585.0
2022-04-21 11:20:00,42.15,42.2,41.97,42.13,246209.0,39.2408,39.2873,39.0732,39.2222,246209.0
2022-04-21 11:30:00,42.13,42.27,42.02,42.05,612556.0,39.2222,39.3525,39.1197,39.1477,612556.0
2022-04-21 11:40:00,42.05,42.17,41.86,42.11,2336340.0,39.1477,39.2594,38.9708,39.2035,2336340.0
2022-04-21 11:50:00,42.11,42.11,41.92,41.93,139716.0,39.2035,39.2035,39.0267,39.036,139716.0
2022-04-21 12:00:00,41.94,41.98,41.77,41.9,180408.0,39.0453,39.0825,38.887,39.008,180408.0
2022-04-21 12:10:00,41.89,41.92,41.7,41.76,131006.0,38.9987,39.0267,38.8218,38.8777,131006.0
2022-04-21 12:20:00,41.76,41.77,41.54,41.55,162412.0,38.8777,38.887,38.6729,38.6822,162412.0
2022-04-21 12:30:00,41.55,41.65,41.37,41.38,224739.0,38.6822,38.7753,38.5146,38.5239,224739.0
2022-04-21 12:40:00,41.38,41.48,41.23,41.23,205229.0,38.5239,38.617,38.3843,38.3843,205229.0
2022-04-21 12:50:00,41.23,41.43,41.09,41.36,204760.0,38.3843,38.5705,38.2539,38.5053,204760.0
2022-04-21 13:00:00,41.35,41.35,41.18,41.28,107907.0,38.496,38.496,38.3377,38.4308,107907.0
2022-04-21 13:10:00,41.27,41.4,41.16,41.19,155621.0,38.4215,38.5425,38.3191,38.347,155621.0
2022-04-21 13:20:00,41.18,41.35,41.02,41.22,139106.0,38.3377,38.496,38.1888,38.375,139106.0
2022-04-21 13:30:00,41.22,41.36,40.98,40.98,208659.0,38.375,38.5053,38.1515,38.1515,208659.0
2022-04-21 13:40:00,40.97,40.99,40.72,40.92,316873.0,38.1422,38.1608,37.9095,38.0957,316873.0
2022-04-21 13:50:00,40.91,40.97,40.7,40.77,293747.0,38.0864,38.1422,37.8909,37.956,293747.0
2022-04-21 14:00:00,40.76,40.76,40.57,40.65,329814.0,37.9467,37.9467,37.7698,37.8443,329814.0
2022-04-21 14:10:00,40.65,40.72,40.56,40.7,255347.0,37.8443,37.9095,37.7605,37.8909,255347.0
2022-04-21 14:20:00,40.7,40.91,40.7,40.83,228812.0,37.8909,38.0864,37.8909,38.0119,228812.0
2022-04-21 14:30:00,40.84,41.19,40.79,41.02,384976.0,38.0212,38.347,37.9746,38.1888,384976.0
2022-04-21 14:40:00,41.02,41.07,40.55,40.56,260049.0,38.1888,38.2353,37.7512,37.7605,260049.0
2022-04-21 14:50:00,40.56,40.58,40.37,40.52,461468.0,37.7605,37.7791,37.5836,37.7233,461468.0
2022-04-21 15:00:00,40.52,40.52,40.3,40.32,240316.0,37.7233,37.7233,37.5185,37.5371,240316.0
2022-04-21 15:10:00,40.32,40.49,40.23,40.23,315830.0,37.5371,37.6953,37.4533,37.4533,315830.0
2022-04-21 15:20:00,40.23,40.48,40.11,40.38,602197.0,37.4533,37.686,37.3416,37.5929,602197.0
2022-04-21 15:30:00,40.38,40.5,40.31,40.38,474918.0,37.5929,37.7047,37.5278,37.5929,474918.0
2022-04-21 15:40:00,40.38,40.7,40.38,40.48,659715.0,37.5929,37.8909,37.5929,37.686,659715.0
2022-04-21 15:50:00,40.48,40.74,40.47,40.66,1134575.0,37.686,37.9281,37.6767,37.8536,1134575.0
2022-04-22 09:30:00,39.97,41.86,39.69,41.6,1042962.0,37.2112,38.9708,36.9506,38.7287,1042962.0
2022-04-22 09:40:00,41.61,42.36,41.19,41.43,915144.0,38.738,39.4363,38.347,38.5705,915144.0
2022-04-22 09:50:00,41.44,41.98,41.4,41.89,381624.0,38.5798,39.0825,38.5425,38.9987,381624.0
2022-04-22 10:00:00,41.89,42.99,41.75,42.73,847650.0,38.9987,40.0228,38.8684,39.7807,847650.0
2022-04-22 10:10:00,42.77,43.0,42.67,42.68,810501.0,39.818,40.0321,39.7249,39.7342,810501.0
2022-04-22 10:20:00,42.67,43.32,42.65,43.17,882484.0,39.7249,40.33,39.7063,40.1904,882484.0
2022-04-22 10:30:00,43.16,43.49,42.65,42.66,778971.0,40.1811,40.4883,39.7063,39.7156,778971.0
2022-04-22 10:40:00,42.66,42.75,42.16,42.35,479986.0,39.7156,39.7994,39.2501,39.427,479986.0
2022-04-22 10:50:00,42.35,42.48,42.12,42.14,288064.0,39.427,39.548,39.2128,39.2315,288064.0
2022-04-22 11:00:00,42.13,42.14,41.85,41.91,264461.0,39.2222,39.2315,38.9615,39.0173,264461.0
2022-04-22 11:10:00,41.88,42.18,41.72,41.93,308600.0,38.9894,39.2687,38.8405,39.036,308600.0
2022-04-22 11:20:00,41.92,42.13,41.89,41.93,292917.0,39.0267,39.2222,38.9987,39.036,292917.0
2022-04-22 11:30:00,41.94,42.01,41.74,41.91,290301.0,39.0453,39.1104,38.8591,39.0173,290301.0
2022-04-22 11:40:00,41.89,41.96,41.65,41.73,278436.0,38.9987,39.0639,38.7753,38.8498,278436.0
2022-04-22 11:50:00,41.75,41.82,41.45,41.73,312433.0,38.8684,38.9336,38.5891,38.8498,312433.0
2022-04-22 12:00:00,41.73,42.3,41.73,42.2,436689.0,38.8498,39.3804,38.8498,39.2873,436689.0
2022-04-22 12:10:00,42.22,42.62,42.2,42.59,329125.0,39.3059,39.6783,39.2873,39.6504,329125.0
2022-04-22 12:20:00,42.6,42.76,42.49,42.53,216521.0,39.6597,39.8087,39.5573,39.5945,216521.0
2022-04-22 12:30:00,42.54,42.89,42.48,42.67,386468.0,39.6039,39.9297,39.548,39.7249,386468.0
2022-04-22 12:40:00,42.68,42.68,42.3,42.43,279577.0,39.7342,39.7342,39.3804,39.5014,279577.0
2022-04-22 12:50:00,42.45,42.49,42.32,42.36,214245.0,39.5201,39.5573,39.399,39.4363,214245.0
2022-04-22 13:00:00,42.34,42.38,42.03,42.15,363293.0,39.4177,39.4549,39.1291,39.2408,363293.0
2022-04-22 13:10:00,42.16,42.5,42.09,42.46,335283.0,39.2501,39.5666,39.1849,39.5294,335283.0
2022-04-22 13:20:00,42.46,42.55,42.17,42.33,163929.0,39.5294,39.6132,39.2594,39.4084,163929.0
2022-04-22 13:30:00,42.32,42.57,42.28,42.47,281106.0,39.399,39.6318,39.3618,39.5387,281106.0
2022-04-22 13:40:00,42.47,42.62,42.4,42.54,146375.0,39.5387,39.6783,39.4735,39.6039,146375.0
2022-04-22 13:50:00,42.53,42.54,42.24,42.3,253077.0,39.5945,39.6039,39.3246,39.3804,253077.0
2022-04-22 14:00:00,42.29,42.35,42.17,42.19,104301.0,39.3711,39.427,39.2594,39.278,104301.0
2022-04-22 14:10:00,42.2,42.42,42.06,42.4,235277.0,39.2873,39.4921,39.157,39.4735,235277.0
2022-04-22 14:20:00,42.41,42.45,42.25,42.3,188083.0,39.4828,39.5201,39.3339,39.3804,188083.0
2022-04-22 14:30:00,42.3,42.32,42.18,42.25,242625.0,39.3804,39.399,39.2687,39.3339,242625.0
2022-04-22 14:40:00,42.24,42.28,41.94,41.95,225111.0,39.3246,39.3618,39.0453,39.0546,225111.0
2022-04-22 14:50:00,41.96,41.98,41.54,41.66,323382.0,39.0639,39.0825,38.6729,38.7846,323382.0
2022-04-22 15:00:00,41.66,41.67,41.35,41.54,329479.0,38.7846,38.7939,38.496,38.6729,329479.0
2022-04-22 15:10:00,41.55,41.98,41.5,41.96,256289.0,38.6822,39.0825,38.6356,39.0639,256289.0
2022-04-22 15:20:00,41.96,42.09,41.85,42.09,369846.0,39.0639,39.1849,38.9615,39.1849,369846.0
2022-04-22 15:30:00,42.07,42.22,41.98,42.07,463771.0,39.1663,39.3059,39.0825,39.1663,463771.0
2022-04-22 15:40:00,42.07,42.17,41.85,41.91,365691.0,39.1663,39.2594,38.9615,39.0173,365691.0
2022-04-22 15:50:00,41.91,41.91,41.61,41.65,1117060.0,39.0173,39.0173,38.738,38.7753,1117060.0
2022-04-25 09:30:00,40.0,40.03,38.4,39.29,1498361.0,37.2392,37.2671,35.7496,36.5782,1498361.0
2022-04-25 09:40:00,39.27,39.64,39.11,39.39,604299.0,36.5596,36.904,36.4106,36.6713,604299.0
2022-04-25 09:50:00,39.41,39.43,38.81,38.84,580444.0,36.6899,36.7085,36.1313,36.1592,580444.0
2022-04-25 10:00:00,38.84,38.87,38.26,38.26,488723.0,36.1592,36.1872,35.6193,35.6193,488723.0
2022-04-25 10:10:00,38.26,38.41,37.99,38.19,543593.0,35.6193,35.7589,35.3679,35.5541,543593.0
2022-04-25 10:20:00,38.2,38.96,38.2,38.87,701749.0,35.5634,36.271,35.5634,36.1872,701749.0
2022-04-25 10:30:00,38.88,39.02,38.11,38.19,656843.0,36.1965,36.3268,35.4796,35.5541,656843.0
2022-04-25 10:40:00,38.2,38.21,37.75,38.02,571087.0,35.5634,35.5727,35.1445,35.3958,571087.0
2022-04-25 10:50:00,38.03,38.2,37.46,37.49,612908.0,35.4051,35.5634,34.8745,34.9024,612908.0
2022-04-25 11:00:00,37.48,37.59,37.31,37.35,354808.0,34.8931,34.9955,34.7348,34.7721,354808.0
2022-04-25 11:10:00,37.37,37.65,37.26,37.45,404002.0,34.7907,35.0514,34.6883,34.8652,404002.0
2022-04-25 11:20:00,37.44,37.6,37.36,37.53,284691.0,34.8559,35.0048,34.7814,34.9397,284691.0
2022-04-25 11:30:00,37.54,37.6,37.23,37.33,337845.0,34.949,35.0048,34.6604,34.7535,337845.0
2022-04-25 11:40:00,37.33,37.45,37.11,37.11,445263.0,34.7535,34.8652,34.5486,34.5486,445263.0
2022-04-25 11:50:00,37.11,37.28,36.95,37.27,533803.0,34.5486,34.7069,34.3997,34.6976,533803.0
2022-04-25 12:00:00,37.26,37.78,37.1,37.78,689074.0,34.6883,35.1724,34.5393,35.1724,689074.0
2022-04-25 12:10:00,37.77,37.89,37.57,37.71,489320.0,35.1631,35.2748,34.9769,35.1072,489320.0
2022-04-25 12:20:00,37.71,38.02,37.53,37.59,271451.0,35.1072,35.3958,34.9397,34.9955,271451.0
2022-04-25 12:30:00,37.58,37.89,37.55,37.68,323081.0,34.9862,35.2748,34.9583,35.0793,323081.0
2022-04-25 12:40:00,37.68,38.04,37.6,38.02,342668.0,35.0793,35.4145,35.0048,35.3958,342668.0
2022-04-25 12:50:00,38.02,38.02,37.75,37.9,359211.0,35.3958,35.3958,35.1445,35.2841,359211.0
2022-04-25 13:00:00,37.91,37.93,37.68,37.89,258604.0,35.2934,35.312,35.0793,35.2748,258604.0
2022-04-25 13:10:00,37.9,37.99,37.66,37.7,307029.0,35.2841,35.3679,35.0607,35.0979,307029.0
2022-04-25 13:20:00,37.7,37.98,37.59,37.77,318377.0,35.0979,35.3586,34.9955,35.1631,318377.0
2022-04-25 13:30:00,37.77,37.88,37.71,37.8,401562.0,35.1631,35.2655,35.1072,35.191,401562.0
2022-04-25 13:40:00,37.8,37.95,37.64,37.82,323348.0,35.191,35.3307,35.0421,35.2096,323348.0
2022-04-25 13:50:00,37.81,37.9,37.63,37.88,250830.0,35.2003,35.2841,35.0327,35.2655,250830.0
2022-04-25 14:00:00,37.88,38.59,37.87,38.58,425364.0,35.2655,35.9265,35.2562,35.9172,425364.0
2022-04-25 14:10:00,38.59,38.72,38.31,38.52,536931.0,35.9265,36.0475,35.6658,35.8613,536931.0
2022-04-25 14:20:00,38.53,38.68,38.44,38.54,377915.0,35.8706,36.0103,35.7868,35.8799,377915.0
2022-04-25 14:30:00,38.55,38.8,38.51,38.73,294928.0,35.8892,36.122,35.852,36.0568,294928.0
2022-04-25 14:40:00,38.73,38.99,38.65,38.96,282077.0,36.0568,36.2989,35.9823,36.271,282077.0
2022-04-25 14:50:00,38.95,39.02,38.71,38.73,365296.0,36.2616,36.3268,36.0382,36.0568,365296.0
2022-04-25 15:00:00,38.73,38.75,38.49,38.71,364568.0,36.0568,36.0754,35.8334,36.0382,364568.0
2022-04-25 15:10:00,38.71,38.89,38.7,38.75,261759.0,36.0382,36.2058,36.0289,36.0754,261759.0
2022-04-25 15:20:00,38.75,39.03,38.74,38.94,454543.0,36.0754,36.3361,36.0661,36.2523,454543.0
2022-04-25 15:30:00,38.93,38.93,38.66,38.73,414368.0,36.243,36.243,35.9917,36.0568,414368.0
2022-04-25 15:40:00,38.73,38.73,38.48,38.57,684634.0,36.0568,36.0568,35.8241,35.9079,684634.0
2022-04-25 15:50:00,38.56,38.76,38.54,38.69,2118275.0,35.8986,36.0848,35.8799,36.0196,2118275.0
2022-04-26 09:30:00,38.81,39.05,38.45,38.83,594061.0,36.1313,36.3547,35.7962,36.1499,594061.0
2022-04-26 09:40:00,38.84,38.94,38.28,38.51,344047.0,36.1592,36.2523,35.6379,35.852,344047.0
2022-04-26 09:50:00,38.5,38.53,38.15,38.25,309073.0,35.8427,35.8706,35.5169,35.61,309073.0
2022-04-26 10:00:00,38.26,38.76,38.2,38.62,297549.0,35.6193,36.0848,35.5634,35.9544,297549.0
2022-04-26 10:10:00,38.61,38.67,38.19,38.25,304304.0,35.9451,36.001,35.5541,35.61,304304.0
2022-04-26 10:20:00,38.24,38.32,38.1,38.27,261596.0,35.6006,35.6751,35.4703,35.6286,261596.0
2022-04-26 10:30:00,38.27,38.31,38.01,38.28,439439.0,35.6286,35.6658,35.3865,35.6379,439439.0
2022-04-26 10:40:00,38.27,38.46,38.15,38.45,514409.0,35.6286,35.8055,35.5169,35.7962,514409.0
2022-04-26 10:50:00,38.45,38.61,38.34,38.61,358858.0,35.7962,35.9451,35.6937,35.9451,358858.0
2022-04-26 11:00:00,38.61,39.19,38.6,39.19,481023.0,35.9451,36.4851,35.9358,36.4851,481023.0
2022-04-26 11:10:00,39.18,39.87,39.07,39.76,902562.0,36.4758,37.1181,36.3734,37.0157,902562.0
2022-04-26 11:20:00,39.77,40.33,39.75,39.96,734238.0,37.025,37.5464,37.0064,37.2019,734238.0
2022-04-26 11:30:00,39.96,40.06,39.77,40.04,318691.0,37.2019,37.295,37.025,37.2764,318691.0
2022-04-26 11:40:00,40.04,40.25,39.99,40.2,293849.0,37.2764,37.4719,37.2299,37.4254,293849.0
2022-04-26 11:50:00,40.2,40.25,39.83,39.87,230086.0,37.4254,37.4719,37.0809,37.1181,230086.0
2022-04-26 12:00:00,39.87,39.93,39.73,39.84,219193.0,37.1181,37.174,36.9878,37.0902,219193.0
2022-04-26 12:10:00,39.84,40.04,39.72,40.02,168558.0,37.0902,37.2764,36.9785,37.2578,168558.0
2022-04-26 12:20:00,40.03,40.19,39.92,39.98,425767.0,37.2671,37.4161,37.1647,37.2206,425767.0
2022-04-26 12:30:00,39.97,40.18,39.91,40.11,205176.0,37.2112,37.4067,37.1554,37.3416,205176.0
2022-04-26 12:40:00,40.11,40.21,40.02,40.17,239126.0,37.3416,37.4347,37.2578,37.3974,239126.0
2022-04-26 12:50:00,40.16,40.33,40.1,40.33,307089.0,37.3881,37.5464,37.3323,37.5464,307089.0
2022-04-26 13:00:00,40.33,40.63,40.29,40.4,267339.0,37.5464,37.8257,37.5092,37.6116,267339.0
2022-04-26 13:10:00,40.4,40.61,40.33,40.55,220001.0,37.6116,37.8071,37.5464,37.7512,220001.0
2022-04-26 13:20:00,40.55,40.59,40.21,40.22,168298.0,37.7512,37.7884,37.4347,37.444,168298.0
2022-04-26 13:30:00,40.21,40.39,40.08,40.39,270056.0,37.4347,37.6023,37.3136,37.6023,270056.0
2022-04-26 13:40:00,40.39,40.48,40.29,40.38,168334.0,37.6023,37.686,37.5092,37.5929,168334.0
2022-04-26 13:50:00,40.39,40.39,40.09,40.21,202876.0,37.6023,37.6023,37.323,37.4347,202876.0
2022-04-26 14:00:00,40.2,40.2,39.89,40.02,331442.0,37.4254,37.4254,37.1368,37.2578,331442.0
2022-04-26 14:10:00,40.01,40.18,39.95,40.04,224195.0,37.2485,37.4067,37.1926,37.2764,224195.0
2022-04-26 14:20:00,40.04,40.24,40.03,40.12,273109.0,37.2764,37.4626,37.2671,37.3509,273109.0
2022-04-26 14:30:00,40.11,40.15,39.93,40.06,361749.0,37.3416,37.3788,37.174,37.295,361749.0
2022-04-26 14:40:00,40.05,40.07,39.86,39.99,229534.0,37.2857,37.3043,37.1088,37.2299,229534.0
2022-04-26 14:50:00,39.97,40.02,39.87,39.97,247872.0,37.2112,37.2578,37.1181,37.2112,247872.0
2022-04-26 15:00:00,39.97,40.0,39.77,39.8,177286.0,37.2112,37.2392,37.025,37.053,177286.0
2022-04-26 15:10:00,39.8,39.87,39.64,39.72,252388.0,37.053,37.1181,36.904,36.9785,252388.0
2022-04-26 15:20:00,39.72,39.76,39.55,39.58,157328.0,36.9785,37.0157,36.8202,36.8482,157328.0
2022-04-26 15:30:00,39.58,39.73,39.55,39.73,243861.0,36.8482,36.9878,36.8202,36.9878,243861.0
2022-04-26 15:40:00,39.73,39.77,39.53,39.61,476930.0,36.9878,37.025,36.8016,36.8761,476930.0
2022-04-26 15:50:00,39.61,39.71,39.47,39.53,1050063.0,36.8761,36.9692,36.7458,36.8016,1050063.0
2022-04-27 09:30:00,40.15,40.43,39.54,39.56,636020.0,37.3788,37.6395,36.8109,36.8295,636020.0
2022-04-27 09:40:00,39.58,39.98,39.29,39.97,330720.0,36.8482,37.2206,36.5782,37.2112,330720.0
2022-04-27 09:50:00,39.96,40.25,39.75,40.14,211584.0,37.2019,37.4719,37.0064,37.3695,211584.0
2022-04-27 10:00:00,40.12,40.2,39.71,40.07,217365.0,37.3509,37.4254,36.9692,37.3043,217365.0
2022-04-27 10:10:00,40.05,40.1,39.65,39.8,167001.0,37.2857,37.3323,36.9133,37.053,167001.0
2022-04-27 10:20:00,39.81,40.04,39.61,39.62,207898.0,37.0623,37.2764,36.8761,36.8854,207898.0
2022-04-27 10:30:00,39.63,39.84,39.53,39.64,205585.0,36.8947,37.0902,36.8016,36.904,205585.0
2022-04-27 10:40:00,39.64,39.9,39.58,39.78,168114.0,36.904,37.1461,36.8482,37.0344,168114.0
2022-04-27 10:50:00,39.79,40.12,39.76,39.95,182484.0,37.0437,37.3509,37.0157,37.1926,182484.0
2022-04-27 11:00:00,39.95,40.12,39.77,39.97,161394.0,37.1926,37.3509,37.025,37.2112,161394.0
2022-04-27 11:10:00,39.97,40.28,39.84,40.13,183948.0,37.2112,37.4998,37.0902,37.3602,183948.0
2022-04-27 11:20:00,40.13,40.15,39.77,39.91,132142.0,37.3602,37.3788,37.025,37.1554,132142.0
2022-04-27 11:30:00,39.92,39.96,39.63,39.88,239405.0,37.1647,37.2019,36.8947,37.1275,239405.0
2022-04-27 11:40:00,39.87,40.08,39.82,40.05,160026.0,37.1181,37.3136,37.0716,37.2857,160026.0
2022-04-27 11:50:00,40.05,40.24,40.03,40.23,106577.0,37.2857,37.4626,37.2671,37.4533,106577.0
2022-04-27 12:00:00,40.24,40.37,40.19,40.2,200292.0,37.4626,37.5836,37.4161,37.4254,200292.0
2022-04-27 12:10:00,40.2,40.23,39.93,40.07,128572.0,37.4254,37.4533,37.174,37.3043,128572.0
2022-04-27 12:20:00,40.07,40.12,39.99,40.05,148944.0,37.3043,37.3509,37.2299,37.2857,148944.0
2022-04-27 12:30:00,40.05,40.25,40.02,40.16,127906.0,37.2857,37.4719,37.2578,37.3881,127906.0
2022-04-27 12:40:00,40.16,40.28,40.13,40.22,195691.0,37.3881,37.4998,37.3602,37.444,195691.0
2022-04-27 12:50:00,40.22,40.31,40.18,40.29,177015.0,37.444,37.5278,37.4067,37.5092,177015.0
2022-04-27 13:00:00,40.29,40.31,40.14,40.19,302514.0,37.5092,37.5278,37.3695,37.4161,302514.0
2022-04-27 13:10:00,40.19,40.24,39.99,40.12,85718.0,37.4161,37.4626,37.2299,37.3509,85718.0
2022-04-27 13:20:00,40.13,40.3,40.07,40.21,78832.0,37.3602,37.5185,37.3043,37.4347,78832.0
2022-04-27 13:30:00,40.21,40.45,40.18,40.27,88026.0,37.4347,37.6581,37.4067,37.4905,88026.0
2022-04-27 13:40:00,40.28,40.41,40.19,40.38,95506.0,37.4998,37.6209,37.4161,37.5929,95506.0
2022-04-27 13:50:00,40.38,40.46,40.28,40.41,122353.0,37.5929,37.6674,37.4998,37.6209,122353.0
2022-04-27 14:00:00,40.41,40.41,40.28,40.33,111223.0,37.6209,37.6209,37.4998,37.5464,111223.0
2022-04-27 14:10:00,40.31,40.41,40.2,40.29,105148.0,37.5278,37.6209,37.4254,37.5092,105148.0
2022-04-27 14:20:00,40.3,40.45,40.28,40.32,97854.0,37.5185,37.6581,37.4998,37.5371,97854.0
2022-04-27 14:30:00,40.32,40.32,40.04,40.19,118238.0,37.5371,37.5371,37.2764,37.4161,118238.0
2022-04-27 14:40:00,40.2,40.31,40.15,40.23,135652.0,37.4254,37.5278,37.3788,37.4533,135652.0
2022-04-27 14:50:00,40.24,40.25,39.91,40.0,111071.0,37.4626,37.4719,37.1554,37.2392,111071.0
2022-04-27 15:00:00,39.99,40.03,39.82,39.9,147832.0,37.2299,37.2671,37.0716,37.1461,147832.0
2022-04-27 15:10:00,39.9,40.02,39.85,39.98,135212.0,37.1461,37.2578,37.0995,37.2206,135212.0
2022-04-27 15:20:00,39.99,40.11,39.87,40.09,137429.0,37.2299,37.3416,37.1181,37.323,137429.0
2022-04-27 15:30:00,40.08,40.19,39.96,40.01,220915.0,37.3136,37.4161,37.2019,37.2485,220915.0
2022-04-27 15:40:00,40.02,40.09,39.89,39.93,335202.0,37.2578,37.323,37.1368,37.174,335202.0
2022-04-27 15:50:00,39.93,40.07,39.84,39.95,674513.0,37.174,37.3043,37.0902,37.1926,674513.0
2022-04-28 09:30:00,40.36,40.39,39.13,39.26,437169.0,37.5743,37.6023,36.4292,36.5502,437169.0
2022-04-28 09:40:00,39.26,39.43,39.19,39.26,256814.0,36.5502,36.7085,36.4851,36.5502,256814.0
2022-04-28 09:50:00,39.26,39.31,38.72,38.77,325867.0,36.5502,36.5968,36.0475,36.0941,325867.0
2022-04-28 10:00:00,38.77,38.86,38.6,38.69,253288.0,36.0941,36.1779,35.9358,36.0196,253288.0
2022-04-28 10:10:00,38.69,38.87,38.54,38.74,253448.0,36.0196,36.1872,35.8799,36.0661,253448.0
2022-04-28 10:20:00,38.73,39.13,38.54,39.13,514257.0,36.0568,36.4292,35.8799,36.4292,514257.0
2022-04-28 10:30:00,39.14,39.28,38.99,39.01,303875.0,36.4385,36.5689,36.2989,36.3175,303875.0
2022-04-28 10:40:00,39.01,39.32,38.91,39.09,278385.0,36.3175,36.6061,36.2244,36.392,278385.0
2022-04-28 10:50:00,39.09,39.3,39.08,39.25,156731.0,36.392,36.5875,36.3827,36.5409,156731.0
2022-04-28 11:00:00,39.25,39.4,39.22,39.25,138696.0,36.5409,36.6806,36.513,36.5409,138696.0
2022-04-28 11:10:00,39.26,39.26,39.12,39.25,142226.0,36.5502,36.5502,36.4199,36.5409,142226.0
2022-04-28 11:20:00,39.25,39.38,39.07,39.37,185805.0,36.5409,36.662,36.3734,36.6527,185805.0
2022-04-28 11:30:00,39.36,39.62,39.21,39.23,279458.0,36.6433,36.8854,36.5037,36.5223,279458.0
2022-04-28 11:40:00,39.22,39.47,39.16,39.42,139626.0,36.513,36.7458,36.4571,36.6992,139626.0
2022-04-28 11:50:00,39.41,39.58,39.39,39.52,170956.0,36.6899,36.8482,36.6713,36.7923,170956.0
2022-04-28 12:00:00,39.52,39.71,39.47,39.61,133291.0,36.7923,36.9692,36.7458,36.8761,133291.0
2022-04-28 12:10:00,39.61,39.91,39.58,39.86,130307.0,36.8761,37.1554,36.8482,37.1088,130307.0
2022-04-28 12:20:00,39.86,39.99,39.82,39.93,305269.0,37.1088,37.2299,37.0716,37.174,305269.0
2022-04-28 12:30:00,39.94,40.06,39.86,39.97,199102.0,37.1833,37.295,37.1088,37.2112,199102.0
2022-04-28 12:40:00,39.98,40.15,39.92,40.09,127299.0,37.2206,37.3788,37.1647,37.323,127299.0
2022-04-28 12:50:00,40.09,40.19,39.85,39.91,139361.0,37.323,37.4161,37.0995,37.1554,139361.0
2022-04-28 13:00:00,39.89,39.92,39.68,39.85,86034.0,37.1368,37.1647,36.9413,37.0995,86034.0
2022-04-28 13:10:00,39.87,40.04,39.84,39.96,102414.0,37.1181,37.2764,37.0902,37.2019,102414.0
2022-04-28 13:20:00,39.96,40.0,39.9,39.96,129980.0,37.2019,37.2392,37.1461,37.2019,129980.0
2022-04-28 13:30:00,39.96,39.98,39.82,39.95,148322.0,37.2019,37.2206,37.0716,37.1926,148322.0
2022-04-28 13:40:00,39.95,40.05,39.8,39.99,145279.0,37.1926,37.2857,37.053,37.2299,145279.0
2022-04-28 13:50:00,39.98,40.07,39.91,40.01,142968.0,37.2206,37.3043,37.1554,37.2485,142968.0
2022-04-28 14:00:00,40.01,40.12,40.0,40.07,186440.0,37.2485,37.3509,37.2392,37.3043,186440.0
2022-04-28 14:10:00,40.07,40.23,40.04,40.21,148134.0,37.3043,37.4533,37.2764,37.4347,148134.0
2022-04-28 14:20:00,40.21,40.24,40.04,40.17,130960.0,37.4347,37.4626,37.2764,37.3974,130960.0
2022-04-28 14:30:00,40.18,40.22,40.07,40.14,160362.0,37.4067,37.444,37.3043,37.3695,160362.0
2022-04-28 14:40:00,40.15,40.29,40.09,40.27,148923.0,37.3788,37.5092,37.323,37.4905,148923.0
2022-04-28 14:50:00,40.27,40.32,40.2,40.32,136055.0,37.4905,37.5371,37.4254,37.5371,136055.0
2022-04-28 15:00:00,40.31,40.49,40.29,40.39,155682.0,37.5278,37.6953,37.5092,37.6023,155682.0
2022-04-28 15:10:00,40.39,40.46,40.34,40.43,178997.0,37.6023,37.6674,37.5557,37.6395,178997.0
2022-04-28 15:20:00,40.43,40.43,40.27,40.27,199569.0,37.6395,37.6395,37.4905,37.4905,199569.0
2022-04-28 15:30:00,40.27,40.4,40.24,40.35,606778.0,37.4905,37.6116,37.4626,37.565,606778.0
2022-04-28 15:40:00,40.34,40.4,40.09,40.1,342048.0,37.5557,37.6116,37.323,37.3323,342048.0
2022-04-28 15:50:00,40.1,40.14,39.98,40.11,667769.0,37.3323,37.3695,37.2206,37.3416,667769.0
2022-04-29 09:30:00,40.52,40.91,40.45,40.76,490526.0,37.7233,38.0864,37.6581,37.9467,490526.0
2022-04-29 09:40:00,40.77,40.91,40.29,40.34,274959.0,37.956,38.0864,37.5092,37.5557,274959.0
2022-04-29 09:50:00,40.34,40.66,40.11,40.6,199651.0,37.5557,37.8536,37.3416,37.7978,199651.0
2022-04-29 10:00:00,40.58,40.6,40.26,40.35,211594.0,37.7791,37.7978,37.4812,37.565,211594.0
2022-04-29 10:10:00,40.36,40.42,39.98,40.09,229255.0,37.5743,37.6302,37.2206,37.323,229255.0
2022-04-29 10:20:00,40.07,40.12,39.88,40.04,170414.0,37.3043,37.3509,37.1275,37.2764,170414.0
2022-04-29 10:30:00,40.05,40.11,39.88,39.94,149096.0,37.2857,37.3416,37.1275,37.1833,149096.0
2022-04-29 10:40:00,39.94,39.94,39.71,39.74,143473.0,37.1833,37.1833,36.9692,36.9971,143473.0
2022-04-29 10:50:00,39.74,39.86,39.72,39.83,112427.0,36.9971,37.1088,36.9785,37.0809,112427.0
2022-04-29 11:00:00,39.83,39.83,39.64,39.73,141259.0,37.0809,37.0809,36.904,36.9878,141259.0
2022-04-29 11:10:00,39.73,40.05,39.71,40.0,173934.0,36.9878,37.2857,36.9692,37.2392,173934.0
2022-04-29 11:20:00,40.0,40.18,39.97,40.04,170871.0,37.2392,37.4067,37.2112,37.2764,170871.0
2022-04-29 11:30:00,40.03,40.37,40.01,40.17,177413.0,37.2671,37.5836,37.2485,37.3974,177413.0
2022-04-29 11:40:00,40.16,40.3,40.08,40.18,137656.0,37.3881,37.5185,37.3136,37.4067,137656.0
2022-04-29 11:50:00,40.17,40.23,40.11,40.2,105935.0,37.3974,37.4533,37.3416,37.4254,105935.0
2022-04-29 12:00:00,40.19,40.19,39.91,39.96,95084.0,37.4161,37.4161,37.1554,37.2019,95084.0
2022-04-29 12:10:00,39.96,40.05,39.93,40.04,104849.0,37.2019,37.2857,37.174,37.2764,104849.0
2022-04-29 12:20:00,40.04,40.04,39.84,39.91,119358.0,37.2764,37.2764,37.0902,37.1554,119358.0
2022-04-29 12:30:00,39.9,39.99,39.81,39.93,76614.0,37.1461,37.2299,37.0623,37.174,76614.0
2022-04-29 12:40:00,39.94,39.96,39.73,39.81,104879.0,37.1833,37.2019,36.9878,37.0623,104879.0
2022-04-29 12:50:00,39.82,39.9,39.77,39.84,118656.0,37.0716,37.1461,37.025,37.0902,118656.0
2022-04-29 13:00:00,39.84,40.0,39.83,39.9,115902.0,37.0902,37.2392,37.0809,37.1461,115902.0
2022-04-29 13:10:00,39.89,39.94,39.83,39.93,72578.0,37.1368,37.1833,37.0809,37.174,72578.0
2022-04-29 13:20:00,39.92,40.0,39.91,39.98,74169.0,37.1647,37.2392,37.1554,37.2206,74169.0
2022-04-29 13:30:00,39.98,40.09,39.93,39.95,130769.0,37.2206,37.323,37.174,37.1926,130769.0
2022-04-29 13:40:00,39.95,39.95,39.72,39.79,170728.0,37.1926,37.1926,36.9785,37.0437,170728.0
2022-04-29 13:50:00,39.78,39.9,39.72,39.74,158627.0,37.0344,37.1461,36.9785,36.9971,158627.0
2022-04-29 14:00:00,39.75,39.79,39.56,39.61,135955.0,37.0064,37.0437,36.8295,36.8761,135955.0
2022-04-29 14:10:00,39.61,39.75,39.56,39.68,121473.0,36.8761,37.0064,36.8295,36.9413,121473.0
2022-04-29 14:20:00,39.67,39.67,39.42,39.55,133082.0,36.9319,36.9319,36.6992,36.8202,133082.0
2022-04-29 14:30:00,39.55,39.57,39.28,39.34,111616.0,36.8202,36.8388,36.5689,36.6247,111616.0
2022-04-29 14:40:00,39.35,39.4,39.16,39.16,133977.0,36.634,36.6806,36.4571,36.4571,133977.0
2022-04-29 14:50:00,39.16,39.26,39.09,39.21,172186.0,36.4571,36.5502,36.392,36.5037,172186.0
2022-04-29 15:00:00,39.22,39.22,38.91,38.93,188378.0,36.513,36.513,36.2244,36.243,188378.0
2022-04-29 15:10:00,38.93,39.04,38.83,39.01,197951.0,36.243,36.3454,36.1499,36.3175,197951.0
2022-04-29 15:20:00,39.01,39.09,38.93,38.94,171592.0,36.3175,36.392,36.243,36.2523,171592.0
2022-04-29 15:30:00,38.93,39.07,38.86,39.03,266197.0,36.243,36.3734,36.1779,36.3361,266197.0
2022-04-29 15:40:00,39.03,39.15,38.93,38.95,475203.0,36.3361,36.4478,36.243,36.2616,475203.0
2022-04-29 15:50:00,38.95,39.01,38.84,39.0,898199.0,36.2616,36.3175,36.1592,36.3082,898199.0
2022-05-02 09:30:00,38.34,39.13,38.17,38.97,494502.0,35.6937,36.4292,35.5355,36.2803,494502.0
2022-05-02 09:40:00,38.9,38.98,38.64,38.97,256708.0,36.2151,36.2896,35.973,36.2803,256708.0
2022-05-02 09:50:00,38.98,39.0,38.58,38.6,214398.0,36.2896,36.3082,35.9172,35.9358,214398.0
2022-05-02 10:00:00,38.6,38.87,38.52,38.8,418167.0,35.9358,36.1872,35.8613,36.122,418167.0
2022-05-02 10:10:00,38.79,38.96,38.69,38.96,433357.0,36.1127,36.271,36.0196,36.271,433357.0
2022-05-02 10:20:00,38.98,39.46,38.98,39.35,255452.0,36.2896,36.7364,36.2896,36.634,255452.0
2022-05-02 10:30:00,39.34,39.52,39.13,39.35,168993.0,36.6247,36.7923,36.4292,36.634,168993.0
2022-05-02 10:40:00,39.36,39.46,39.26,39.43,154258.0,36.6433,36.7364,36.5502,36.7085,154258.0
2022-05-02 10:50:00,39.43,39.49,38.88,38.89,132941.0,36.7085,36.7644,36.1965,36.2058,132941.0
2022-05-02 11:00:00,38.88,38.96,38.51,38.61,221960.0,36.1965,36.271,35.852,35.9451,221960.0
2022-05-02 11:10:00,38.62,38.87,38.57,38.72,211726.0,35.9544,36.1872,35.9079,36.0475,211726.0
2022-05-02 11:20:00,38.7,38.81,38.6,38.67,115424.0,36.0289,36.1313,35.9358,36.001,115424.0
2022-05-02 11:30:00,38.68,39.15,38.64,39.07,328014.0,36.0103,36.4478,35.973,36.3734,328014.0
2022-05-02 11:40:00,39.07,39.49,39.01,39.46,385907.0,36.3734,36.7644,36.3175,36.7364,385907.0
2022-05-02 11:50:00,39.46,39.49,39.26,39.31,323396.0,36.7364,36.7644,36.5502,36.5968,323396.0
2022-05-02 12:00:00,39.31,39.35,39.0,39.03,159104.0,36.5968,36.634,36.3082,36.3361,159104.0
2022-05-02 12:10:00,39.05,39.48,39.01,39.47,107038.0,36.3547,36.7551,36.3175,36.7458,107038.0
2022-05-02 12:20:00,39.48,39.49,39.17,39.19,95424.0,36.7551,36.7644,36.4665,36.4851,95424.0
2022-05-02 12:30:00,39.19,39.34,39.11,39.32,70833.0,36.4851,36.6247,36.4106,36.6061,70833.0
2022-05-02 12:40:00,39.31,39.44,39.18,39.2,185774.0,36.5968,36.7178,36.4758,36.4944,185774.0
2022-05-02 12:50:00,39.19,39.24,38.98,39.01,97124.0,36.4851,36.5316,36.2896,36.3175,97124.0
2022-05-02 13:00:00,39.01,39.04,38.77,38.9,116412.0,36.3175,36.3454,36.0941,36.2151,116412.0
2022-05-02 13:10:00,38.9,39.0,38.85,38.9,303978.0,36.2151,36.3082,36.1685,36.2151,303978.0
2022-05-02 13:20:00,38.9,38.9,38.74,38.8,153885.0,36.2151,36.2151,36.0661,36.122,153885.0
2022-05-02 13:30:00,38.8,38.95,38.77,38.85,130561.0,36.122,36.2616,36.0941,36.1685,130561.0
2022-05-02 13:40:00,38.85,38.9,38.6,38.66,99557.0,36.1685,36.2151,35.9358,35.9917,99557.0
2022-05-02 13:50:00,38.65,38.75,38.51,38.57,110072.0,35.9823,36.0754,35.852,35.9079,110072.0
2022-05-02 14:00:00,38.57,38.6,38.46,38.46,133665.0,35.9079,35.9358,35.8055,35.8055,133665.0
2022-05-02 14:10:00,38.46,38.47,38.32,38.37,254630.0,35.8055,35.8148,35.6751,35.7217,254630.0
2022-05-02 14:20:00,38.36,38.5,38.31,38.41,107900.0,35.7124,35.8427,35.6658,35.7589,107900.0
2022-05-02 14:30:00,38.41,38.62,38.38,38.52,128511.0,35.7589,35.9544,35.731,35.8613,128511.0
2022-05-02 14:40:00,38.52,38.56,38.33,38.47,130789.0,35.8613,35.8986,35.6844,35.8148,130789.0
2022-05-02 14:50:00,38.46,38.6,38.38,38.59,292517.0,35.8055,35.9358,35.731,35.9265,292517.0
2022-05-02 15:00:00,38.59,38.87,38.57,38.8,194771.0,35.9265,36.1872,35.9079,36.122,194771.0
2022-05-02 15:10:00,38.8,38.99,38.79,38.94,174701.0,36.122,36.2989,36.1127,36.2523,174701.0
2022-05-02 15:20:00,38.94,39.06,38.93,39.0,222748.0,36.2523,36.364,36.243,36.3082,222748.0
2022-05-02 15:30:00,39.02,39.21,38.97,39.01,187138.0,36.3268,36.5037,36.2803,36.3175,187138.0
2022-05-02 15:40:00,39.02,39.16,38.93,39.11,267194.0,36.3268,36.4571,36.243,36.4106,267194.0
2022-05-02 15:50:00,39.11,39.21,39.04,39.12,696632.0,36.4106,36.5037,36.3454,36.4199,696632.0
2022-05-03 09:30:00,39.07,39.53,38.91,39.14,307438.0,36.3734,36.8016,36.2244,36.4385,307438.0
2022-05-03 09:40:00,39.15,39.49,39.1,39.38,196068.0,36.4478,36.7644,36.4013,36.662,196068.0
2022-05-03 09:50:00,39.34,39.43,39.21,39.24,120567.0,36.6247,36.7085,36.5037,36.5316,120567.0
2022-05-03 10:00:00,39.25,39.46,39.0,39.33,179246.0,36.5409,36.7364,36.3082,36.6154,179246.0
2022-05-03 10:10:00,39.32,39.67,39.27,39.66,190479.0,36.6061,36.9319,36.5596,36.9226,190479.0
2022-05-03 10:20:00,39.67,39.85,39.53,39.74,159752.0,36.9319,37.0995,36.8016,36.9971,159752.0
2022-05-03 10:30:00,39.74,39.9,39.61,39.69,203333.0,36.9971,37.1461,36.8761,36.9506,203333.0
2022-05-03 10:40:00,39.66,39.79,39.63,39.74,133461.0,36.9226,37.0437,36.8947,36.9971,133461.0
2022-05-03 10:50:00,39.74,40.05,39.71,40.05,182656.0,36.9971,37.2857,36.9692,37.2857,182656.0
2022-05-03 11:00:00,40.04,40.08,39.91,39.93,170879.0,37.2764,37.3136,37.1554,37.174,170879.0
2022-05-03 11:10:00,39.93,40.03,39.83,39.85,147663.0,37.174,37.2671,37.0809,37.0995,147663.0
2022-05-03 11:20:00,39.86,40.0,39.85,39.9,186952.0,37.1088,37.2392,37.0995,37.1461,186952.0
2022-05-03 11:30:00,39.9,39.97,39.86,39.92,118966.0,37.1461,37.2112,37.1088,37.1647,118966.0
2022-05-03 11:40:00,39.94,40.14,39.87,40.11,129852.0,37.1833,37.3695,37.1181,37.3416,129852.0
2022-05-03 11:50:00,40.13,40.14,39.98,40.05,130272.0,37.3602,37.3695,37.2206,37.2857,130272.0
2022-05-03 12:00:00,40.04,40.09,39.73,39.78,154149.0,37.2764,37.323,36.9878,37.0344,154149.0
2022-05-03 12:10:00,39.78,39.98,39.77,39.95,98214.0,37.0344,37.2206,37.025,37.1926,98214.0
2022-05-03 12:20:00,39.95,40.22,39.95,40.11,148910.0,37.1926,37.444,37.1926,37.3416,148910.0
2022-05-03 12:30:00,40.1,40.11,39.92,40.02,131429.0,37.3323,37.3416,37.1647,37.2578,131429.0
2022-05-03 12:40:00,40.02,40.11,39.96,39.99,102465.0,37.2578,37.3416,37.2019,37.2299,102465.0
2022-05-03 12:50:00,39.99,40.15,39.94,40.1,170522.0,37.2299,37.3788,37.1833,37.3323,170522.0
2022-05-03 13:00:00,40.11,40.28,40.1,40.27,156901.0,37.3416,37.4998,37.3323,37.4905,156901.0
2022-05-03 13:10:00,40.26,40.29,40.18,40.22,107574.0,37.4812,37.5092,37.4067,37.444,107574.0
2022-05-03 13:20:00,40.22,40.23,40.03,40.07,88670.0,37.444,37.4533,37.2671,37.3043,88670.0
2022-05-03 13:30:00,40.08,40.26,40.06,40.25,112289.0,37.3136,37.4812,37.295,37.4719,112289.0
2022-05-03 13:40:00,40.26,40.27,40.15,40.17,89768.0,37.4812,37.4905,37.3788,37.3974,89768.0
2022-05-03 13:50:00,40.16,40.2,40.05,40.16,113127.0,37.3881,37.4254,37.2857,37.3881,113127.0
2022-05-03 14:00:00,40.16,40.17,40.0,40.07,125955.0,37.3881,37.3974,37.2392,37.3043,125955.0
2022-05-03 14:10:00,40.06,40.09,39.87,39.93,159010.0,37.295,37.323,37.1181,37.174,159010.0
2022-05-03 14:20:00,39.93,40.02,39.89,39.94,180699.0,37.174,37.2578,37.1368,37.1833,180699.0
2022-05-03 14:30:00,39.94,40.15,39.93,39.98,113579.0,37.1833,37.3788,37.174,37.2206,113579.0
2022-05-03 14:40:00,39.99,40.09,39.86,40.07,150644.0,37.2299,37.323,37.1088,37.3043,150644.0
2022-05-03 14:50:00,40.07,40.35,40.05,40.33,124408.0,37.3043,37.565,37.2857,37.5464,124408.0
2022-05-03 15:00:00,40.34,40.46,40.26,40.44,215565.0,37.5557,37.6674,37.4812,37.6488,215565.0
2022-05-03 15:10:00,40.43,40.49,40.19,40.19,138024.0,37.6395,37.6953,37.4161,37.4161,138024.0
2022-05-03 15:20:00,40.2,40.33,40.18,40.27,216233.0,37.4254,37.5464,37.4067,37.4905,216233.0
2022-05-03 15:30:00,40.27,40.34,40.05,40.09,197768.0,37.4905,37.5557,37.2857,37.323,197768.0
2022-05-03 15:40:00,40.09,40.19,40.01,40.06,334276.0,37.323,37.4161,37.2485,37.295,334276.0
2022-05-03 15:50:00,40.06,40.25,39.99,40.14,497670.0,37.295,37.4719,37.2299,37.3695,497670.0
2022-05-04 09:30:00,41.29,41.54,40.88,41.09,664554.0,38.4401,38.6729,38.0584,38.2539,664554.0
2022-05-04 09:40:00,41.03,41.11,40.84,40.9,379051.0,38.1981,38.2726,38.0212,38.0771,379051.0
2022-05-04 09:50:00,40.89,40.96,40.71,40.74,263658.0,38.0677,38.1329,37.9002,37.9281,263658.0
2022-05-04 10:00:00,40.73,40.73,40.44,40.59,238796.0,37.9188,37.9188,37.6488,37.7884,238796.0
2022-05-04 10:10:00,40.6,40.83,40.6,40.82,177228.0,37.7978,38.0119,37.7978,38.0026,177228.0
2022-05-04 10:20:00,40.84,41.08,40.84,41.0,133240.0,38.0212,38.2446,38.0212,38.1701,133240.0
2022-05-04 10:30:00,40.99,41.1,40.82,41.01,213471.0,38.1608,38.2632,38.0026,38.1795,213471.0
2022-05-04 10:40:00,41.0,41.1,40.91,41.0,114173.0,38.1701,38.2632,38.0864,38.1701,114173.0
2022-05-04 10:50:00,40.99,41.06,40.93,40.99,107571.0,38.1608,38.226,38.105,38.1608,107571.0
2022-05-04 11:00:00,40.99,41.11,40.87,40.98,120023.0,38.1608,38.2726,38.0491,38.1515,120023.0
2022-05-04 11:10:00,40.98,41.04,40.79,40.82,175503.0,38.1515,38.2074,37.9746,38.0026,175503.0
2022-05-04 11:20:00,40.82,40.9,40.77,40.8,93203.0,38.0026,38.0771,37.956,37.984,93203.0
2022-05-04 11:30:00,40.8,40.81,40.58,40.76,234008.0,37.984,37.9933,37.7791,37.9467,234008.0
2022-05-04 11:40:00,40.75,40.82,40.66,40.82,125225.0,37.9374,38.0026,37.8536,38.0026,125225.0
2022-05-04 11:50:00,40.81,40.87,40.69,40.76,180524.0,37.9933,38.0491,37.8815,37.9467,180524.0
2022-05-04 12:00:00,40.76,40.77,40.55,40.71,124162.0,37.9467,37.956,37.7512,37.9002,124162.0
2022-05-04 12:10:00,40.7,40.81,40.68,40.8,105216.0,37.8909,37.9933,37.8722,37.984,105216.0
2022-05-04 12:20:00,40.81,40.88,40.64,40.67,137921.0,37.9933,38.0584,37.835,37.8629,137921.0
2022-05-04 12:30:00,40.66,40.73,40.58,40.72,91010.0,37.8536,37.9188,37.7791,37.9095,91010.0
2022-05-04 12:40:00,40.73,40.83,40.7,40.73,162796.0,37.9188,38.0119,37.8909,37.9188,162796.0
2022-05-04 12:50:00,40.73,40.84,40.69,40.71,92301.0,37.9188,38.0212,37.8815,37.9002,92301.0
2022-05-04 13:00:00,40.71,40.98,40.71,40.96,146961.0,37.9002,38.1515,37.9002,38.1329,146961.0
2022-05-04 13:10:00,40.96,40.96,40.77,40.88,152219.0,38.1329,38.1329,37.956,38.0584,152219.0
2022-05-04 13:20:00,40.88,40.9,40.78,40.83,182419.0,38.0584,38.0771,37.9653,38.0119,182419.0
2022-05-04 13:30:00,40.84,40.92,40.78,40.89,197364.0,38.0212,38.0957,37.9653,38.0677,197364.0
2022-05-04 13:40:00,40.87,41.11,40.78,41.08,192463.0,38.0491,38.2726,37.9653,38.2446,192463.0
2022-05-04 13:50:00,41.07,41.29,40.99,41.21,344058.0,38.2353,38.4401,38.1608,38.3657,344058.0
2022-05-04 14:00:00,41.19,41.39,41.04,41.37,156072.0,38.347,38.5332,38.2074,38.5146,156072.0
2022-05-04 14:10:00,41.36,41.44,41.18,41.19,91308.0,38.5053,38.5798,38.3377,38.347,91308.0
2022-05-04 14:20:00,41.18,41.6,41.1,41.5,154822.0,38.3377,38.7287,38.2632,38.6356,154822.0
2022-05-04 14:30:00,41.51,41.55,40.97,41.16,200336.0,38.6449,38.6822,38.1422,38.3191,200336.0
2022-05-04 14:40:00,41.15,41.76,41.12,41.58,284160.0,38.3098,38.8777,38.2819,38.7101,284160.0
2022-05-04 14:50:00,41.57,41.81,41.57,41.74,239403.0,38.7008,38.9242,38.7008,38.8591,239403.0
2022-05-04 15:00:00,41.75,41.89,41.67,41.86,234596.0,38.8684,38.9987,38.7939,38.9708,234596.0
2022-05-04 15:10:00,41.87,42.06,41.86,41.86,346075.0,38.9801,39.157,38.9708,38.9708,346075.0
2022-05-04 15:20:00,41.86,42.13,41.85,42.13,199518.0,38.9708,39.2222,38.9615,39.2222,199518.0
2022-05-04 15:30:00,42.13,42.52,42.12,42.49,341788.0,39.2222,39.5852,39.2128,39.5573,341788.0
2022-05-04 15:40:00,42.5,42.6,42.33,42.58,446105.0,39.5666,39.6597,39.4084,39.6411,446105.0
2022-05-04 15:50:00,42.58,42.69,42.52,42.58,983482.0,39.6411,39.7435,39.5852,39.6411,983482.0
2022-05-05 09:30:00,43.24,43.43,42.62,42.83,966069.0,40.2555,40.4324,39.6783,39.8738,966069.0
2022-05-05 09:40:00,42.82,42.97,42.51,42.66,411624.0,39.8645,40.0042,39.5759,39.7156,411624.0
2022-05-05 09:50:00,42.65,42.81,42.59,42.79,226509.0,39.7063,39.8552,39.6504,39.8366,226509.0
2022-05-05 10:00:00,42.79,43.02,42.7,42.76,495373.0,39.8366,40.0507,39.7528,39.8087,495373.0
2022-05-05 10:10:00,42.76,43.19,42.61,43.16,447856.0,39.8087,40.209,39.669,40.1811,447856.0
2022-05-05 10:20:00,43.16,43.25,42.9,43.2,312776.0,40.1811,40.2649,39.939,40.2183,312776.0
2022-05-05 10:30:00,43.18,43.31,43.04,43.18,403503.0,40.1997,40.3207,40.0693,40.1997,403503.0
2022-05-05 10:40:00,43.17,43.27,42.72,42.72,472267.0,40.1904,40.2835,39.7714,39.7714,472267.0
2022-05-05 10:50:00,42.71,42.89,42.53,42.77,370895.0,39.7621,39.9297,39.5945,39.818,370895.0
2022-05-05 11:00:00,42.76,42.82,42.34,42.39,387166.0,39.8087,39.8645,39.4177,39.4642,387166.0
2022-05-05 11:10:00,42.39,42.51,42.23,42.33,559926.0,39.4642,39.5759,39.3153,39.4084,559926.0
2022-05-05 11:20:00,42.33,42.34,42.12,42.26,371889.0,39.4084,39.4177,39.2128,39.3432,371889.0
2022-05-05 11:30:00,42.25,42.53,42.16,42.35,293526.0,39.3339,39.5945,39.2501,39.427,293526.0
2022-05-05 11:40:00,42.36,42.43,42.04,42.09,329768.0,39.4363,39.5014,39.1384,39.1849,329768.0
2022-05-05 11:50:00,42.09,42.13,41.57,41.61,288851.0,39.1849,39.2222,38.7008,38.738,288851.0
2022-05-05 12:00:00,41.6,41.68,41.44,41.66,359050.0,38.7287,38.8032,38.5798,38.7846,359050.0
2022-05-05 12:10:00,41.66,41.75,41.53,41.7,214982.0,38.7846,38.8684,38.6636,38.8218,214982.0
2022-05-05 12:20:00,41.7,41.77,41.43,41.68,234360.0,38.8218,38.887,38.5705,38.8032,234360.0
2022-05-05 12:30:00,41.67,41.83,41.54,41.59,120295.0,38.7939,38.9429,38.6729,38.7194,120295.0
2022-05-05 12:40:00,41.58,41.66,41.42,41.47,117064.0,38.7101,38.7846,38.5612,38.6077,117064.0
2022-05-05 12:50:00,41.49,41.96,41.47,41.92,163201.0,38.6263,39.0639,38.6077,39.0267,163201.0
2022-05-05 13:00:00,41.92,42.27,41.89,42.2,184443.0,39.0267,39.3525,38.9987,39.2873,184443.0
2022-05-05 13:10:00,42.2,42.31,42.1,42.16,215592.0,39.2873,39.3897,39.1942,39.2501,215592.0
2022-05-05 13:20:00,42.17,42.4,42.09,42.34,225476.0,39.2594,39.4735,39.1849,39.4177,225476.0
2022-05-05 13:30:00,42.34,42.55,42.1,42.38,203843.0,39.4177,39.6132,39.1942,39.4549,203843.0
2022-05-05 13:40:00,42.38,42.45,42.26,42.27,229309.0,39.4549,39.5201,39.3432,39.3525,229309.0
2022-05-05 13:50:00,42.26,42.28,42.05,42.22,197142.0,39.3432,39.3618,39.1477,39.3059,197142.0
2022-05-05 14:00:00,42.2,42.38,42.14,42.25,196589.0,39.2873,39.4549,39.2315,39.3339,196589.0
2022-05-05 14:10:00,42.26,42.68,42.22,42.62,222487.0,39.3432,39.7342,39.3059,39.6783,222487.0
2022-05-05 14:20:00,42.63,42.63,42.07,42.08,279597.0,39.6876,39.6876,39.1663,39.1756,279597.0
2022-05-05 14:30:00,42.07,42.16,41.93,42.03,242526.0,39.1663,39.2501,39.036,39.1291,242526.0
2022-05-05 14:40:00,42.02,42.07,41.9,41.97,197232.0,39.1197,39.1663,39.008,39.0732,197232.0
2022-05-05 14:50:00,41.96,42.18,41.95,42.12,377807.0,39.0639,39.2687,39.0546,39.2128,377807.0
2022-05-05 15:00:00,42.12,42.16,41.89,42.0,310605.0,39.2128,39.2501,38.9987,39.1011,310605.0
2022-05-05 15:10:00,42.0,42.04,41.87,41.95,292094.0,39.1011,39.1384,38.9801,39.0546,292094.0
2022-05-05 15:20:00,41.94,41.94,41.65,41.68,307651.0,39.0453,39.0453,38.7753,38.8032,307651.0
2022-05-05 15:30:00,41.67,41.9,41.58,41.8,226629.0,38.7939,39.008,38.7101,38.9149,226629.0
2022-05-05 15:40:00,41.8,41.93,41.74,41.91,369690.0,38.9149,39.036,38.8591,39.0173,369690.0
2022-05-05 15:50:00,41.9,42.18,41.86,42.08,1024350.0,39.008,39.2687,38.9708,39.1756,1024350.0
2022-05-06 09:30:00,42.58,42.89,42.24,42.24,523886.0,39.6411,39.9297,39.3246,39.3246,523886.0
2022-05-06 09:40:00,42.23,42.26,41.71,41.86,258760.0,39.3153,39.3432,38.8311,38.9708,258760.0
2022-05-06 09:50:00,41.85,42.04,41.71,41.82,185103.0,38.9615,39.1384,38.8311,38.9336,185103.0
2022-05-06 10:00:00,41.79,41.87,41.61,41.67,160017.0,38.9056,38.9801,38.738,38.7939,160017.0
2022-05-06 10:10:00,41.67,41.77,41.51,41.64,160536.0,38.7939,38.887,38.6449,38.766,160536.0
2022-05-06 10:20:00,41.63,42.08,41.61,41.89,205309.0,38.7567,39.1756,38.738,38.9987,205309.0
2022-05-06 10:30:00,41.9,42.29,41.88,42.12,522692.0,39.008,39.3711,38.9894,39.2128,522692.0
2022-05-06 10:40:00,42.13,42.46,41.97,42.42,200385.0,39.2222,39.5294,39.0732,39.4921,200385.0
2022-05-06 10:50:00,42.43,42.55,42.17,42.46,217228.0,39.5014,39.6132,39.2594,39.5294,217228.0
2022-05-06 11:00:00,42.45,42.62,42.36,42.47,215817.0,39.5201,39.6783,39.4363,39.5387,215817.0
2022-05-06 11:10:00,42.47,42.71,42.29,42.5,192151.0,39.5387,39.7621,39.3711,39.5666,192151.0
2022-05-06 11:20:00,42.49,42.73,42.39,42.73,207778.0,39.5573,39.7807,39.4642,39.7807,207778.0
2022-05-06 11:30:00,42.73,42.75,42.31,42.34,178526.0,39.7807,39.7994,39.3897,39.4177,178526.0
2022-05-06 11:40:00,42.34,42.51,42.31,42.51,145925.0,39.4177,39.5759,39.3897,39.5759,145925.0
2022-05-06 11:50:00,42.5,42.66,42.36,42.41,169549.0,39.5666,39.7156,39.4363,39.4828,169549.0
2022-05-06 12:00:00,42.4,42.68,42.34,42.49,115457.0,39.4735,39.7342,39.4177,39.5573,115457.0
2022-05-06 12:10:00,42.49,42.54,42.27,42.44,156138.0,39.5573,39.6039,39.3525,39.5108,156138.0
2022-05-06 12:20:00,42.44,43.07,42.44,43.02,378872.0,39.5108,40.0973,39.5108,40.0507,378872.0
2022-05-06 12:30:00,43.02,43.23,42.96,43.01,311091.0,40.0507,40.2462,39.9949,40.0414,311091.0
2022-05-06 12:40:00,43.02,43.15,42.94,43.13,167342.0,40.0507,40.1718,39.9762,40.1531,167342.0
2022-05-06 12:50:00,43.12,43.42,43.05,43.41,202780.0,40.1438,40.4231,40.0787,40.4138,202780.0
2022-05-06 13:00:00,43.41,43.6,43.27,43.28,261861.0,40.4138,40.5907,40.2835,40.2928,261861.0
2022-05-06 13:10:00,43.28,43.44,43.04,43.07,350439.0,40.2928,40.4417,40.0693,40.0973,350439.0
2022-05-06 13:20:00,43.05,43.29,43.02,43.09,268275.0,40.0787,40.3021,40.0507,40.1159,268275.0
2022-05-06 13:30:00,43.09,43.19,42.87,42.89,200324.0,40.1159,40.209,39.9111,39.9297,200324.0
2022-05-06 13:40:00,42.9,43.01,42.75,42.86,106676.0,39.939,40.0414,39.7994,39.9018,106676.0
2022-05-06 13:50:00,42.87,42.92,42.65,42.77,122489.0,39.9111,39.9576,39.7063,39.818,122489.0
2022-05-06 14:00:00,42.77,42.88,42.56,42.57,178669.0,39.818,39.9204,39.6225,39.6318,178669.0
2022-05-06 14:10:00,42.57,42.71,42.53,42.66,176838.0,39.6318,39.7621,39.5945,39.7156,176838.0
2022-05-06 14:20:00,42.66,42.66,42.44,42.58,156423.0,39.7156,39.7156,39.5108,39.6411,156423.0
2022-05-06 14:30:00,42.58,42.66,42.37,42.42,156916.0,39.6411,39.7156,39.4456,39.4921,156916.0
2022-05-06 14:40:00,42.43,42.75,42.43,42.72,260997.0,39.5014,39.7994,39.5014,39.7714,260997.0
2022-05-06 14:50:00,42.71,42.87,42.69,42.69,227132.0,39.7621,39.9111,39.7435,39.7435,227132.0
2022-05-06 15:00:00,42.69,42.85,42.58,42.59,177964.0,39.7435,39.8925,39.6411,39.6504,177964.0
2022-05-06 15:10:00,42.59,42.67,42.54,42.66,142593.0,39.6504,39.7249,39.6039,39.7156,142593.0
2022-05-06 15:20:00,42.66,42.71,42.57,42.67,231083.0,39.7156,39.7621,39.6318,39.7249,231083.0
2022-05-06 15:30:00,42.68,42.92,42.66,42.89,358628.0,39.7342,39.9576,39.7156,39.9297,358628.0
2022-05-06 15:40:00,42.89,42.98,42.81,42.94,469116.0,39.9297,40.0135,39.8552,39.9762,469116.0
2022-05-06 15:50:00,42.93,43.07,42.92,43.06,658339.0,39.9669,40.0973,39.9576,40.088,658339.0
2022-05-09 09:30:00,41.84,42.17,41.42,41.48,540498.0,38.9522,39.2594,38.5612,38.617,540498.0
2022-05-09 09:40:00,41.46,41.56,40.62,40.8,436248.0,38.5984,38.6915,37.8164,37.984,436248.0
2022-05-09 09:50:00,40.8,41.31,40.75,41.09,243235.0,37.984,38.4588,37.9374,38.2539,243235.0
2022-05-09 10:00:00,41.07,41.39,40.66,40.68,237251.0,38.2353,38.5332,37.8536,37.8722,237251.0
2022-05-09 10:10:00,40.67,41.03,40.65,40.68,196089.0,37.8629,38.1981,37.8443,37.8722,196089.0
2022-05-09 10:20:00,40.67,40.7,40.4,40.58,451072.0,37.8629,37.8909,37.6116,37.7791,451072.0
2022-05-09 10:30:00,40.58,40.59,40.02,40.02,415013.0,37.7791,37.7884,37.2578,37.2578,415013.0
2022-05-09 10:40:00,40.03,40.49,40.03,40.38,245194.0,37.2671,37.6953,37.2671,37.5929,245194.0
2022-05-09 10:50:00,40.39,40.43,40.01,40.02,303780.0,37.6023,37.6395,37.2485,37.2578,303780.0
2022-05-09 11:00:00,40.01,40.25,39.98,40.12,461840.0,37.2485,37.4719,37.2206,37.3509,461840.0
2022-05-09 11:10:00,40.11,40.21,39.89,39.92,311639.0,37.3416,37.4347,37.1368,37.1647,311639.0
2022-05-09 11:20:00,39.92,39.92,39.72,39.73,223024.0,37.1647,37.1647,36.9785,36.9878,223024.0
2022-05-09 11:30:00,39.73,39.82,39.46,39.62,356339.0,36.9878,37.0716,36.7364,36.8854,356339.0
2022-05-09 11:40:00,39.62,39.83,39.48,39.81,229681.0,36.8854,37.0809,36.7551,37.0623,229681.0
2022-05-09 11:50:00,39.81,40.02,39.81,39.95,291086.0,37.0623,37.2578,37.0623,37.1926,291086.0
2022-05-09 12:00:00,39.95,40.14,39.69,39.97,200946.0,37.1926,37.3695,36.9506,37.2112,200946.0
2022-05-09 12:10:00,39.96,40.36,39.96,40.15,244917.0,37.2019,37.5743,37.2019,37.3788,244917.0
2022-05-09 12:20:00,40.14,40.14,39.75,39.81,145552.0,37.3695,37.3695,37.0064,37.0623,145552.0
2022-05-09 12:30:00,39.81,39.89,39.56,39.57,177843.0,37.0623,37.1368,36.8295,36.8388,177843.0
2022-05-09 12:40:00,39.56,39.61,39.41,39.42,175225.0,36.8295,36.8761,36.6899,36.6992,175225.0
2022-05-09 12:50:00,39.42,39.42,39.15,39.2,264655.0,36.6992,36.6992,36.4478,36.4944,264655.0
2022-05-09 13:00:00,39.21,39.28,39.02,39.14,160934.0,36.5037,36.5689,36.3268,36.4385,160934.0
2022-05-09 13:10:00,39.13,39.14,38.98,39.09,177523.0,36.4292,36.4385,36.2896,36.392,177523.0
2022-05-09 13:20:00,39.1,39.18,38.94,39.11,110651.0,36.4013,36.4758,36.2523,36.4106,110651.0
2022-05-09 13:30:00,39.1,39.21,38.74,38.83,182819.0,36.4013,36.5037,36.0661,36.1499,182819.0
2022-05-09 13:40:00,38.83,39.14,38.81,38.91,160057.0,36.1499,36.4385,36.1313,36.2244,160057.0
2022-05-09 13:50:00,38.9,38.97,38.75,38.91,172973.0,36.2151,36.2803,36.0754,36.2244,172973.0
2022-05-09 14:00:00,38.92,39.07,38.7,38.76,207883.0,36.2337,36.3734,36.0289,36.0848,207883.0
2022-05-09 14:10:00,38.76,38.83,38.61,38.66,246815.0,36.0848,36.1499,35.9451,35.9917,246815.0
2022-05-09 14:20:00,38.67,38.69,38.55,38.56,257354.0,36.001,36.0196,35.8892,35.8986,257354.0
2022-05-09 14:30:00,38.55,38.74,38.5,38.59,210453.0,35.8892,36.0661,35.8427,35.9265,210453.0
2022-05-09 14:40:00,38.57,38.62,38.5,38.5,194748.0,35.9079,35.9544,35.8427,35.8427,194748.0
2022-05-09 14:50:00,38.5,38.78,38.4,38.73,221429.0,35.8427,36.1034,35.7496,36.0568,221429.0
2022-05-09 15:00:00,38.74,38.99,38.66,38.77,246650.0,36.0661,36.2989,35.9917,36.0941,246650.0
2022-05-09 15:10:00,38.77,39.11,38.76,38.8,319084.0,36.0941,36.4106,36.0848,36.122,319084.0
2022-05-09 15:20:00,38.8,38.8,38.42,38.44,328756.0,36.122,36.122,35.7682,35.7868,328756.0
2022-05-09 15:30:00,38.44,38.45,38.24,38.4,422311.0,35.7868,35.7962,35.6006,35.7496,422311.0
2022-05-09 15:40:00,38.39,38.39,38.14,38.15,520402.0,35.7403,35.7403,35.5075,35.5169,520402.0
2022-05-09 15:50:00,38.15,38.21,38.03,38.04,1151603.0,35.5169,35.5727,35.4051,35.4145,1151603.0
2022-05-10 09:30:00,38.47,38.69,38.02,38.39,706473.0,35.8148,36.0196,35.3958,35.7403,706473.0
2022-05-10 09:40:00,38.46,38.53,38.03,38.15,259324.0,35.8055,35.8706,35.4051,35.5169,259324.0
2022-05-10 09:50:00,38.12,38.68,38.05,38.57,182666.0,35.4889,36.0103,35.4238,35.9079,182666.0
2022-05-10 10:00:00,38.56,38.97,38.43,38.77,257569.0,35.8986,36.2803,35.7775,36.0941,257569.0
2022-05-10 10:10:00,38.8,39.09,38.68,38.8,191758.0,36.122,36.392,36.0103,36.122,191758.0
2022-05-10 10:20:00,38.8,39.15,38.68,39.09,245087.0,36.122,36.4478,36.0103,36.392,245087.0
2022-05-10 10:30:00,39.1,39.11,38.54,38.54,240553.0,36.4013,36.4106,35.8799,35.8799,240553.0
2022-05-10 10:40:00,38.54,38.68,38.38,38.43,256654.0,35.8799,36.0103,35.731,35.7775,256654.0
2022-05-10 10:50:00,38.43,38.65,38.3,38.54,203236.0,35.7775,35.9823,35.6565,35.8799,203236.0
2022-05-10 11:00:00,38.54,38.62,38.14,38.16,209402.0,35.8799,35.9544,35.5075,35.5262,209402.0
2022-05-10 11:10:00,38.16,38.26,37.93,38.18,260926.0,35.5262,35.6193,35.312,35.5448,260926.0
2022-05-10 11:20:00,38.2,38.2,37.81,38.04,222290.0,35.5634,35.5634,35.2003,35.4145,222290.0
2022-05-10 11:30:00,38.03,38.03,37.75,38.03,264369.0,35.4051,35.4051,35.1445,35.4051,264369.0
2022-05-10 11:40:00,38.04,38.08,37.78,37.83,135184.0,35.4145,35.4517,35.1724,35.2189,135184.0
2022-05-10 11:50:00,37.83,37.83,37.36,37.56,206014.0,35.2189,35.2189,34.7814,34.9676,206014.0
2022-05-10 12:00:00,37.58,37.76,37.35,37.39,129232.0,34.9862,35.1538,34.7721,34.8093,129232.0
2022-05-10 12:10:00,37.39,37.62,37.31,37.38,119816.0,34.8093,35.0234,34.7348,34.8,119816.0
2022-05-10 12:20:00,37.37,37.42,37.2,37.34,197297.0,34.7907,34.8372,34.6324,34.7628,197297.0
2022-05-10 12:30:00,37.33,37.39,37.08,37.25,136303.0,34.7535,34.8093,34.5207,34.679,136303.0
2022-05-10 12:40:00,37.24,37.51,37.23,37.35,169875.0,34.6697,34.921,34.6604,34.7721,169875.0
2022-05-10 12:50:00,37.35,37.35,37.12,37.23,123366.0,34.7721,34.7721,34.5579,34.6604,123366.0
2022-05-10 13:00:00,37.22,37.4,37.16,37.36,117112.0,34.651,34.8186,34.5952,34.7814,117112.0
2022-05-10 13:10:00,37.34,37.36,37.02,37.04,121245.0,34.7628,34.7814,34.4649,34.4835,121245.0
2022-05-10 13:20:00,37.04,37.33,36.96,37.32,182770.0,34.4835,34.7535,34.409,34.7441,182770.0
2022-05-10 13:30:00,37.36,37.73,37.34,37.64,123169.0,34.7814,35.1258,34.7628,35.0421,123169.0
2022-05-10 13:40:00,37.64,37.78,37.57,37.7,131599.0,35.0421,35.1724,34.9769,35.0979,131599.0
2022-05-10 13:50:00,37.7,37.93,37.64,37.93,114359.0,35.0979,35.312,35.0421,35.312,114359.0
2022-05-10 14:00:00,37.94,37.95,37.72,37.81,93769.0,35.3214,35.3307,35.1165,35.2003,93769.0
2022-05-10 14:10:00,37.8,38.0,37.66,37.82,171012.0,35.191,35.3772,35.0607,35.2096,171012.0
2022-05-10 14:20:00,37.84,37.88,37.67,37.77,129861.0,35.2283,35.2655,35.07,35.1631,129861.0
2022-05-10 14:30:00,37.76,37.89,37.72,37.78,124219.0,35.1538,35.2748,35.1165,35.1724,124219.0
2022-05-10 14:40:00,37.77,38.0,37.69,37.77,130732.0,35.1631,35.3772,35.0886,35.1631,130732.0
2022-05-10 14:50:00,37.77,37.86,37.62,37.79,124672.0,35.1631,35.2469,35.0234,35.1817,124672.0
2022-05-10 15:00:00,37.79,37.94,37.78,37.86,133026.0,35.1817,35.3214,35.1724,35.2469,133026.0
2022-05-10 15:10:00,37.84,37.91,37.73,37.83,151888.0,35.2283,35.2934,35.1258,35.2189,151888.0
2022-05-10 15:20:00,37.84,37.84,37.5,37.63,232596.0,35.2283,35.2283,34.9117,35.0327,232596.0
2022-05-10 15:30:00,37.62,37.63,37.41,37.5,194976.0,35.0234,35.0327,34.8279,34.9117,194976.0
2022-05-10 15:40:00,37.5,37.71,37.45,37.7,257076.0,34.9117,35.1072,34.8652,35.0979,257076.0
2022-05-10 15:50:00,37.7,37.9,37.64,37.88,581407.0,35.0979,35.2841,35.0421,35.2655,581407.0
2022-05-11 09:30:00,38.42,38.95,38.26,38.6,434944.0,35.7682,36.2616,35.6193,35.9358,434944.0
2022-05-11 09:40:00,38.59,39.38,38.52,39.12,397046.0,35.9265,36.662,35.8613,36.4199,397046.0
2022-05-11 09:50:00,39.12,39.13,38.73,38.91,173990.0,36.4199,36.4292,36.0568,36.2244,173990.0
2022-05-11 10:00:00,38.91,39.35,38.82,39.22,300057.0,36.2244,36.634,36.1406,36.513,300057.0
2022-05-11 10:10:00,39.2,39.45,39.05,39.38,223260.0,36.4944,36.7271,36.3547,36.662,223260.0
2022-05-11 10:20:00,39.38,39.49,39.18,39.34,182383.0,36.662,36.7644,36.4758,36.6247,182383.0
2022-05-11 10:30:00,39.32,39.6,39.12,39.58,183719.0,36.6061,36.8668,36.4199,36.8482,183719.0
2022-05-11 10:40:00,39.58,39.85,39.53,39.61,244838.0,36.8482,37.0995,36.8016,36.8761,244838.0
2022-05-11 10:50:00,39.59,39.73,39.48,39.57,150383.0,36.8575,36.9878,36.7551,36.8388,150383.0
2022-05-11 11:00:00,39.57,39.61,39.32,39.38,196623.0,36.8388,36.8761,36.6061,36.662,196623.0
2022-05-11 11:10:00,39.39,39.6,39.31,39.4,165326.0,36.6713,36.8668,36.5968,36.6806,165326.0
2022-05-11 11:20:00,39.42,39.76,39.41,39.75,153837.0,36.6992,37.0157,36.6899,37.0064,153837.0
2022-05-11 11:30:00,39.76,39.93,39.69,39.82,169788.0,37.0157,37.174,36.9506,37.0716,169788.0
2022-05-11 11:40:00,39.83,39.9,39.62,39.64,101466.0,37.0809,37.1461,36.8854,36.904,101466.0
2022-05-11 11:50:00,39.64,39.66,39.45,39.55,138063.0,36.904,36.9226,36.7271,36.8202,138063.0
2022-05-11 12:00:00,39.55,39.74,39.48,39.63,118296.0,36.8202,36.9971,36.7551,36.8947,118296.0
2022-05-11 12:10:00,39.62,39.62,39.42,39.44,104782.0,36.8854,36.8854,36.6992,36.7178,104782.0
2022-05-11 12:20:00,39.44,39.62,39.22,39.26,217608.0,36.7178,36.8854,36.513,36.5502,217608.0
2022-05-11 12:30:00,39.23,39.33,39.16,39.25,154237.0,36.5223,36.6154,36.4571,36.5409,154237.0
2022-05-11 12:40:00,39.23,39.36,39.07,39.27,144092.0,36.5223,36.6433,36.3734,36.5596,144092.0
2022-05-11 12:50:00,39.24,39.27,39.05,39.09,168832.0,36.5316,36.5596,36.3547,36.392,168832.0
2022-05-11 13:00:00,39.08,39.15,38.88,38.89,162156.0,36.3827,36.4478,36.1965,36.2058,162156.0
2022-05-11 13:10:00,38.89,39.15,38.85,39.01,101718.0,36.2058,36.4478,36.1685,36.3175,101718.0
2022-05-11 13:20:00,39.02,39.09,38.78,38.79,122544.0,36.3268,36.392,36.1034,36.1127,122544.0
2022-05-11 13:30:00,38.78,38.96,38.75,38.76,113796.0,36.1034,36.271,36.0754,36.0848,113796.0
2022-05-11 13:40:00,38.74,38.84,38.61,38.77,156063.0,36.0661,36.1592,35.9451,36.0941,156063.0
2022-05-11 13:50:00,38.77,38.87,38.68,38.74,161610.0,36.0941,36.1872,36.0103,36.0661,161610.0
2022-05-11 14:00:00,38.75,38.92,38.7,38.72,175985.0,36.0754,36.2337,36.0289,36.0475,175985.0
2022-05-11 14:10:00,38.71,38.77,38.63,38.72,121841.0,36.0382,36.0941,35.9637,36.0475,121841.0
2022-05-11 14:20:00,38.71,39.07,38.62,38.86,132579.0,36.0382,36.3734,35.9544,36.1779,132579.0
2022-05-11 14:30:00,38.88,39.28,38.72,39.26,172729.0,36.1965,36.5689,36.0475,36.5502,172729.0
2022-05-11 14:40:00,39.25,39.29,38.89,38.91,163201.0,36.5409,36.5782,36.2058,36.2244,163201.0
2022-05-11 14:50:00,38.92,38.94,38.77,38.83,185920.0,36.2337,36.2523,36.0941,36.1499,185920.0
2022-05-11 15:00:00,38.82,38.86,38.61,38.74,174364.0,36.1406,36.1779,35.9451,36.0661,174364.0
2022-05-11 15:10:00,38.75,38.87,38.58,38.82,255761.0,36.0754,36.1872,35.9172,36.1406,255761.0
2022-05-11 15:20:00,38.82,38.83,38.65,38.7,209550.0,36.1406,36.1499,35.9823,36.0289,209550.0
2022-05-11 15:30:00,38.7,38.78,38.52,38.53,240852.0,36.0289,36.1034,35.8613,35.8706,240852.0
2022-05-11 15:40:00,38.53,38.58,38.28,38.3,459156.0,35.8706,35.9172,35.6379,35.6565,459156.0
2022-05-11 15:50:00,38.3,38.4,38.25,38.38,838570.0,35.6565,35.7496,35.61,35.731,838570.0
2022-05-12 09:30:00,37.98,38.15,37.5,37.62,436798.0,35.3586,35.5169,34.9117,35.0234,436798.0
2022-05-12 09:40:00,37.57,37.98,37.5,37.8,307015.0,34.9769,35.3586,34.9117,35.191,307015.0
2022-05-12 09:50:00,37.79,37.93,37.35,37.47,297755.0,35.1817,35.312,34.7721,34.8838,297755.0
2022-05-12 10:00:00,37.47,37.48,37.08,37.33,336279.0,34.8838,34.8931,34.5207,34.7535,336279.0
2022-05-12 10:10:00,37.33,37.63,37.29,37.52,236789.0,34.7535,35.0327,34.7162,34.9303,236789.0
2022-05-12 10:20:00,37.53,37.68,37.42,37.54,208961.0,34.9397,35.0793,34.8372,34.949,208961.0
2022-05-12 10:30:00,37.54,37.62,37.36,37.56,254059.0,34.949,35.0234,34.7814,34.9676,254059.0
2022-05-12 10:40:00,37.59,37.93,37.39,37.91,133690.0,34.9955,35.312,34.8093,35.2934,133690.0
2022-05-12 10:50:00,37.91,38.07,37.71,37.75,143645.0,35.2934,35.4424,35.1072,35.1445,143645.0
2022-05-12 11:00:00,37.75,38.2,37.55,38.19,133811.0,35.1445,35.5634,34.9583,35.5541,133811.0
2022-05-12 11:10:00,38.21,38.25,37.92,38.01,160501.0,35.5727,35.61,35.3027,35.3865,160501.0
2022-05-12 11:20:00,38.02,38.07,37.86,37.95,104310.0,35.3958,35.4424,35.2469,35.3307,104310.0
2022-05-12 11:30:00,37.92,37.98,37.6,37.67,160557.0,35.3027,35.3586,35.0048,35.07,160557.0
2022-05-12 11:40:00,37.68,37.7,37.44,37.48,110671.0,35.0793,35.0979,34.8559,34.8931,110671.0
2022-05-12 11:50:00,37.47,37.54,37.4,37.52,78504.0,34.8838,34.949,34.8186,34.9303,78504.0
2022-05-12 12:00:00,37.52,37.61,37.47,37.51,82543.0,34.9303,35.0141,34.8838,34.921,82543.0
2022-05-12 12:10:00,37.5,37.77,37.41,37.73,190816.0,34.9117,35.1631,34.8279,35.1258,190816.0
2022-05-12 12:20:00,37.76,38.22,37.72,38.2,186829.0,35.1538,35.582,35.1165,35.5634,186829.0
2022-05-12 12:30:00,38.2,38.3,38.09,38.1,175818.0,35.5634,35.6565,35.461,35.4703,175818.0
2022-05-12 12:40:00,38.1,38.34,37.97,38.16,208967.0,35.4703,35.6937,35.3493,35.5262,208967.0
2022-05-12 12:50:00,38.16,38.26,38.1,38.16,181519.0,35.5262,35.6193,35.4703,35.5262,181519.0
2022-05-12 13:00:00,38.16,38.21,37.99,38.13,227310.0,35.5262,35.5727,35.3679,35.4982,227310.0
2022-05-12 13:10:00,38.12,38.4,38.11,38.17,223293.0,35.4889,35.7496,35.4796,35.5355,223293.0
2022-05-12 13:20:00,38.17,38.29,38.14,38.24,214641.0,35.5355,35.6472,35.5075,35.6006,214641.0
2022-05-12 13:30:00,38.22,38.32,38.1,38.15,202993.0,35.582,35.6751,35.4703,35.5169,202993.0
2022-05-12 13:40:00,38.16,38.23,38.04,38.05,178302.0,35.5262,35.5913,35.4145,35.4238,178302.0
2022-05-12 13:50:00,38.05,38.31,37.98,38.23,184892.0,35.4238,35.6658,35.3586,35.5913,184892.0
2022-05-12 14:00:00,38.22,38.27,38.08,38.09,206391.0,35.582,35.6286,35.4517,35.461,206391.0
2022-05-12 14:10:00,38.08,38.22,38.06,38.22,197532.0,35.4517,35.582,35.4331,35.582,197532.0
2022-05-12 14:20:00,38.21,38.22,37.79,38.0,291700.0,35.5727,35.582,35.1817,35.3772,291700.0
2022-05-12 14:30:00,38.0,38.08,37.92,37.96,295526.0,35.3772,35.4517,35.3027,35.34,295526.0
2022-05-12 14:40:00,37.96,38.3,37.93,38.3,352538.0,35.34,35.6565,35.312,35.6565,352538.0
2022-05-12 14:50:00,38.3,38.36,38.15,38.22,274386.0,35.6565,35.7124,35.5169,35.582,274386.0
2022-05-12 15:00:00,38.23,38.35,38.1,38.25,248545.0,35.5913,35.7031,35.4703,35.61,248545.0
2022-05-12 15:10:00,38.25,38.51,38.16,38.47,312316.0,35.61,35.852,35.5262,35.8148,312316.0
2022-05-12 15:20:00,38.47,38.76,38.44,38.45,411498.0,35.8148,36.0848,35.7868,35.7962,411498.0
2022-05-12 15:30:00,38.45,38.79,38.42,38.76,608974.0,35.7962,36.1127,35.7682,36.0848,608974.0
2022-05-12 15:40:00,38.76,38.91,38.65,38.81,650425.0,36.0848,36.2244,35.9823,36.1313,650425.0
2022-05-12 15:50:00,38.8,39.07,38.8,39.04,1363259.0,36.122,36.3734,36.122,36.3454,1363259.0
2022-05-13 09:30:00,39.69,40.61,39.57,40.49,475965.0,36.9506,37.8071,36.8388,37.6953,475965.0
2022-05-13 09:40:00,40.5,40.59,39.98,40.08,284690.0,37.7047,37.7884,37.2206,37.3136,284690.0
2022-05-13 09:50:00,40.09,40.23,39.83,40.0,163682.0,37.323,37.4533,37.0809,37.2392,163682.0
2022-05-13 10:00:00,39.99,40.28,39.91,40.28,118804.0,37.2299,37.4998,37.1554,37.4998,118804.0
2022-05-13 10:10:00,40.29,40.36,39.96,40.0,156622.0,37.5092,37.5743,37.2019,37.2392,156622.0
2022-05-13 10:20:00,40.01,40.45,40.01,40.33,230453.0,37.2485,37.6581,37.2485,37.5464,230453.0
2022-05-13 10:30:00,40.35,40.67,40.3,40.44,512917.0,37.565,37.8629,37.5185,37.6488,512917.0
2022-05-13 10:40:00,40.43,40.43,39.92,39.98,126191.0,37.6395,37.6395,37.1647,37.2206,126191.0
2022-05-13 10:50:00,39.97,40.24,39.94,40.16,151547.0,37.2112,37.4626,37.1833,37.3881,151547.0
2022-05-13 11:00:00,40.15,40.29,40.12,40.17,119833.0,37.3788,37.5092,37.3509,37.3974,119833.0
2022-05-13 11:10:00,40.17,40.23,40.1,40.16,128780.0,37.3974,37.4533,37.3323,37.3881,128780.0
2022-05-13 11:20:00,40.15,40.45,40.15,40.41,171114.0,37.3788,37.6581,37.3788,37.6209,171114.0
2022-05-13 11:30:00,40.42,40.46,40.28,40.36,130379.0,37.6302,37.6674,37.4998,37.5743,130379.0
2022-05-13 11:40:00,40.35,40.36,40.24,40.26,102676.0,37.565,37.5743,37.4626,37.4812,102676.0
2022-05-13 11:50:00,40.27,40.5,40.26,40.48,115625.0,37.4905,37.7047,37.4812,37.686,115625.0
2022-05-13 12:00:00,40.48,40.65,40.46,40.63,170317.0,37.686,37.8443,37.6674,37.8257,170317.0
2022-05-13 12:10:00,40.64,40.78,40.64,40.68,147719.0,37.835,37.9653,37.835,37.8722,147719.0
2022-05-13 12:20:00,40.67,40.67,40.43,40.52,135170.0,37.8629,37.8629,37.6395,37.7233,135170.0
2022-05-13 12:30:00,40.52,40.67,40.5,40.61,92809.0,37.7233,37.8629,37.7047,37.8071,92809.0
2022-05-13 12:40:00,40.61,40.62,40.37,40.39,80639.0,37.8071,37.8164,37.5836,37.6023,80639.0
2022-05-13 12:50:00,40.38,40.61,40.34,40.61,96509.0,37.5929,37.8071,37.5557,37.8071,96509.0
2022-05-13 13:00:00,40.6,40.65,40.43,40.48,98812.0,37.7978,37.8443,37.6395,37.686,98812.0
2022-05-13 13:10:00,40.49,40.52,40.33,40.35,139403.0,37.6953,37.7233,37.5464,37.565,139403.0
2022-05-13 13:20:00,40.35,40.5,40.29,40.47,117383.0,37.565,37.7047,37.5092,37.6767,117383.0
2022-05-13 13:30:00,40.47,40.55,40.39,40.39,106790.0,37.6767,37.7512,37.6023,37.6023,106790.0
2022-05-13 13:40:00,40.39,40.4,40.21,40.32,93042.0,37.6023,37.6116,37.4347,37.5371,93042.0
2022-05-13 13:50:00,40.32,40.35,40.14,40.17,88483.0,37.5371,37.565,37.3695,37.3974,88483.0
2022-05-13 14:00:00,40.16,40.24,39.99,40.21,140163.0,37.3881,37.4626,37.2299,37.4347,140163.0
2022-05-13 14:10:00,40.22,40.4,40.2,40.4,158042.0,37.444,37.6116,37.4254,37.6116,158042.0
2022-05-13 14:20:00,40.41,40.46,40.25,40.37,157573.0,37.6209,37.6674,37.4719,37.5836,157573.0
2022-05-13 14:30:00,40.37,40.51,40.36,40.47,140008.0,37.5836,37.714,37.5743,37.6767,140008.0
2022-05-13 14:40:00,40.46,40.66,40.43,40.54,113773.0,37.6674,37.8536,37.6395,37.7419,113773.0
2022-05-13 14:50:00,40.53,40.82,40.52,40.8,119371.0,37.7326,38.0026,37.7233,37.984,119371.0
2022-05-13 15:00:00,40.8,40.81,40.7,40.79,151545.0,37.984,37.9933,37.8909,37.9746,151545.0
2022-05-13 15:10:00,40.78,40.79,40.68,40.69,131974.0,37.9653,37.9746,37.8722,37.8815,131974.0
2022-05-13 15:20:00,40.69,40.76,40.62,40.75,143968.0,37.8815,37.9467,37.8164,37.9374,143968.0
2022-05-13 15:30:00,40.76,40.76,40.54,40.71,301757.0,37.9467,37.9467,37.7419,37.9002,301757.0
2022-05-13 15:40:00,40.71,40.83,40.65,40.74,440200.0,37.9002,38.0119,37.8443,37.9281,440200.0
2022-05-13 15:50:00,40.74,40.78,40.6,40.75,991234.0,37.9281,37.9653,37.7978,37.9374,991234.0
2022-05-16 09:30:00,40.86,41.67,40.8,41.66,362620.0,38.0398,38.7939,37.984,38.7846,362620.0
2022-05-16 09:40:00,41.65,41.9,41.39,41.41,247075.0,38.7753,39.008,38.5332,38.5519,247075.0
2022-05-16 09:50:00,41.41,41.73,41.31,41.59,354694.0,38.5519,38.8498,38.4588,38.7194,354694.0
2022-05-16 10:00:00,41.6,41.6,41.31,41.54,135709.0,38.7287,38.7287,38.4588,38.6729,135709.0
2022-05-16 10:10:00,41.53,41.95,41.48,41.87,114846.0,38.6636,39.0546,38.617,38.9801,114846.0
2022-05-16 10:20:00,41.88,41.94,41.76,41.9,121188.0,38.9894,39.0453,38.8777,39.008,121188.0
2022-05-16 10:30:00,41.9,41.91,41.65,41.86,177643.0,39.008,39.0173,38.7753,38.9708,177643.0
2022-05-16 10:40:00,41.87,41.89,41.58,41.58,117403.0,38.9801,38.9987,38.7101,38.7101,117403.0
2022-05-16 10:50:00,41.59,41.87,41.58,41.82,173278.0,38.7194,38.9801,38.7101,38.9336,173278.0
2022-05-16 11:00:00,41.81,41.83,41.58,41.69,116500.0,38.9242,38.9429,38.7101,38.8125,116500.0
2022-05-16 11:10:00,41.68,41.73,41.58,41.62,113812.0,38.8032,38.8498,38.7101,38.7474,113812.0
2022-05-16 11:20:00,41.62,41.67,41.48,41.51,95320.0,38.7474,38.7939,38.617,38.6449,95320.0
2022-05-16 11:30:00,41.5,41.59,41.35,41.54,141366.0,38.6356,38.7194,38.496,38.6729,141366.0
2022-05-16 11:40:00,41.53,41.73,41.47,41.7,96574.0,38.6636,38.8498,38.6077,38.8218,96574.0
2022-05-16 11:50:00,41.7,41.72,41.61,41.71,89034.0,38.8218,38.8405,38.738,38.8311,89034.0
2022-05-16 12:00:00,41.71,41.78,41.55,41.6,133763.0,38.8311,38.8963,38.6822,38.7287,133763.0
2022-05-16 12:10:00,41.6,41.64,41.39,41.39,93016.0,38.7287,38.766,38.5332,38.5332,93016.0
2022-05-16 12:20:00,41.38,41.44,41.34,41.44,103479.0,38.5239,38.5798,38.4867,38.5798,103479.0
2022-05-16 12:30:00,41.43,41.65,41.41,41.57,213203.0,38.5705,38.7753,38.5519,38.7008,213203.0
2022-05-16 12:40:00,41.56,41.74,41.55,41.74,139829.0,38.6915,38.8591,38.6822,38.8591,139829.0
2022-05-16 12:50:00,41.74,41.78,41.63,41.73,124499.0,38.8591,38.8963,38.7567,38.8498,124499.0
2022-05-16 13:00:00,41.73,41.92,41.71,41.89,105889.0,38.8498,39.0267,38.8311,38.9987,105889.0
2022-05-16 13:10:00,41.88,41.98,41.8,41.83,110644.0,38.9894,39.0825,38.9149,38.9429,110644.0
2022-05-16 13:20:00,41.82,41.96,41.79,41.94,95140.0,38.9336,39.0639,38.9056,39.0453,95140.0
2022-05-16 13:30:00,41.94,42.11,41.93,42.08,235434.0,39.0453,39.2035,39.036,39.1756,235434.0
2022-05-16 13:40:00,42.08,42.25,42.01,42.11,234647.0,39.1756,39.3339,39.1104,39.2035,234647.0
2022-05-16 13:50:00,42.12,42.24,42.05,42.08,163116.0,39.2128,39.3246,39.1477,39.1756,163116.0
2022-05-16 14:00:00,42.08,42.33,42.04,42.26,131461.0,39.1756,39.4084,39.1384,39.3432,131461.0
2022-05-16 14:10:00,42.26,42.37,42.19,42.31,180384.0,39.3432,39.4456,39.278,39.3897,180384.0
2022-05-16 14:20:00,42.32,42.58,42.31,42.57,267579.0,39.399,39.6411,39.3897,39.6318,267579.0
2022-05-16 14:30:00,42.56,42.56,42.28,42.3,177538.0,39.6225,39.6225,39.3618,39.3804,177538.0
2022-05-16 14:40:00,42.31,42.36,42.21,42.27,153335.0,39.3897,39.4363,39.2966,39.3525,153335.0
2022-05-16 14:50:00,42.26,42.48,42.25,42.39,232153.0,39.3432,39.548,39.3339,39.4642,232153.0
2022-05-16 15:00:00,42.39,42.46,42.34,42.35,129942.0,39.4642,39.5294,39.4177,39.427,129942.0
2022-05-16 15:10:00,42.33,42.36,42.18,42.23,169014.0,39.4084,39.4363,39.2687,39.3153,169014.0
2022-05-16 15:20:00,42.22,42.26,42.12,42.19,179866.0,39.3059,39.3432,39.2128,39.278,179866.0
2022-05-16 15:30:00,42.19,42.3,42.14,42.27,213137.0,39.278,39.3804,39.2315,39.3525,213137.0
2022-05-16 15:40:00,42.28,42.32,42.07,42.09,307414.0,39.3618,39.399,39.1663,39.1849,307414.0
2022-05-16 15:50:00,42.08,42.25,41.99,42.14,904744.0,39.1756,39.3339,39.0918,39.2315,904744.0
2022-05-17 09:30:00,42.52,42.9,42.41,42.63,441142.0,39.5852,39.939,39.4828,39.6876,441142.0
2022-05-17 09:40:00,42.7,42.84,42.55,42.6,248132.0,39.7528,39.8832,39.6132,39.6597,248132.0
2022-05-17 09:50:00,42.6,43.12,42.57,43.1,296485.0,39.6597,40.1438,39.6318,40.1252,296485.0
2022-05-17 10:00:00,43.09,43.23,42.79,42.79,245026.0,40.1159,40.2462,39.8366,39.8366,245026.0
2022-05-17 10:10:00,42.78,42.99,42.67,42.99,226096.0,39.8273,40.0228,39.7249,40.0228,226096.0
2022-05-17 10:20:00,43.0,43.11,42.76,42.83,155530.0,40.0321,40.1345,39.8087,39.8738,155530.0
2022-05-17 10:30:00,42.83,43.05,42.78,42.93,165186.0,39.8738,40.0787,39.8273,39.9669,165186.0
2022-05-17 10:40:00,42.94,42.94,42.72,42.81,144869.0,39.9762,39.9762,39.7714,39.8552,144869.0
2022-05-17 10:50:00,42.79,42.93,42.7,42.92,125576.0,39.8366,39.9669,39.7528,39.9576,125576.0
2022-05-17 11:00:00,42.92,43.15,42.9,43.08,174135.0,39.9576,40.1718,39.939,40.1066,174135.0
2022-05-17 11:10:00,43.09,43.11,42.93,43.07,142927.0,40.1159,40.1345,39.9669,40.0973,142927.0
2022-05-17 11:20:00,43.07,43.07,42.9,42.98,111113.0,40.0973,40.0973,39.939,40.0135,111113.0
2022-05-17 11:30:00,42.98,43.07,42.9,42.93,172858.0,40.0135,40.0973,39.939,39.9669,172858.0
2022-05-17 11:40:00,42.94,43.0,42.81,42.87,168610.0,39.9762,40.0321,39.8552,39.9111,168610.0
2022-05-17 11:50:00,42.88,42.96,42.82,42.95,101292.0,39.9204,39.9949,39.8645,39.9856,101292.0
2022-05-17 12:00:00,42.95,43.1,42.87,42.89,123922.0,39.9856,40.1252,39.9111,39.9297,123922.0
2022-05-17 12:10:00,42.88,43.14,42.86,43.13,95305.0,39.9204,40.1624,39.9018,40.1531,95305.0
2022-05-17 12:20:00,43.12,43.23,43.1,43.11,113330.0,40.1438,40.2462,40.1252,40.1345,113330.0
2022-05-17 12:30:00,43.11,43.15,43.04,43.15,66812.0,40.1345,40.1718,40.0693,40.1718,66812.0
2022-05-17 12:40:00,43.16,43.35,43.14,43.25,149162.0,40.1811,40.358,40.1624,40.2649,149162.0
2022-05-17 12:50:00,43.25,43.28,43.17,43.26,75394.0,40.2649,40.2928,40.1904,40.2742,75394.0
2022-05-17 13:00:00,43.26,43.26,43.16,43.19,104803.0,40.2742,40.2742,40.1811,40.209,104803.0
2022-05-17 13:10:00,43.2,43.28,43.16,43.2,60017.0,40.2183,40.2928,40.1811,40.2183,60017.0
2022-05-17 13:20:00,43.2,43.25,43.08,43.13,107111.0,40.2183,40.2649,40.1066,40.1531,107111.0
2022-05-17 13:30:00,43.12,43.3,43.11,43.29,147152.0,40.1438,40.3114,40.1345,40.3021,147152.0
2022-05-17 13:40:00,43.3,43.43,43.28,43.35,220503.0,40.3114,40.4324,40.2928,40.358,220503.0
2022-05-17 13:50:00,43.34,43.39,43.14,43.16,215518.0,40.3486,40.3952,40.1624,40.1811,215518.0
2022-05-17 14:00:00,43.17,43.25,43.08,43.24,258072.0,40.1904,40.2649,40.1066,40.2555,258072.0
2022-05-17 14:10:00,43.23,43.24,42.87,42.93,210310.0,40.2462,40.2555,39.9111,39.9669,210310.0
2022-05-17 14:20:00,42.91,42.91,42.66,42.78,229684.0,39.9483,39.9483,39.7156,39.8273,229684.0
2022-05-17 14:30:00,42.77,42.87,42.62,42.78,143871.0,39.818,39.9111,39.6783,39.8273,143871.0
2022-05-17 14:40:00,42.78,42.97,42.69,42.93,139553.0,39.8273,40.0042,39.7435,39.9669,139553.0
2022-05-17 14:50:00,42.93,42.98,42.85,42.91,136424.0,39.9669,40.0135,39.8925,39.9483,136424.0
2022-05-17 15:00:00,42.91,43.03,42.88,42.96,199695.0,39.9483,40.06,39.9204,39.9949,199695.0
2022-05-17 15:10:00,42.96,43.01,42.86,42.99,158409.0,39.9949,40.0414,39.9018,40.0228,158409.0
2022-05-17 15:20:00,43.0,43.05,42.94,42.95,189646.0,40.0321,40.0787,39.9762,39.9856,189646.0
2022-05-17 15:30:00,42.95,43.0,42.9,42.92,216443.0,39.9856,40.0321,39.939,39.9576,216443.0
2022-05-17 15:40:00,42.91,42.98,42.84,42.88,322083.0,39.9483,40.0135,39.8832,39.9204,322083.0
2022-05-17 15:50:00,42.88,42.97,42.86,42.97,696920.0,39.9204,40.0042,39.9018,40.0042,696920.0
2022-05-18 09:30:00,43.34,43.52,42.55,42.55,415964.0,40.3486,40.5162,39.6132,39.6132,415964.0
2022-05-18 09:40:00,42.55,43.12,42.51,43.07,236239.0,39.6132,40.1438,39.5759,40.0973,236239.0
2022-05-18 09:50:00,43.06,43.07,42.63,42.7,99834.0,40.088,40.0973,39.6876,39.7528,99834.0
2022-05-18 10:00:00,42.7,42.84,42.58,42.63,132433.0,39.7528,39.8832,39.6411,39.6876,132433.0
2022-05-18 10:10:00,42.61,42.65,42.42,42.45,120364.0,39.669,39.7063,39.4921,39.5201,120364.0
2022-05-18 10:20:00,42.44,42.56,42.19,42.24,165548.0,39.5108,39.6225,39.278,39.3246,165548.0
2022-05-18 10:30:00,42.23,42.37,42.08,42.23,199389.0,39.3153,39.4456,39.1756,39.3153,199389.0
2022-05-18 10:40:00,42.23,42.39,42.15,42.19,173651.0,39.3153,39.4642,39.2408,39.278,173651.0
2022-05-18 10:50:00,42.19,42.25,42.01,42.2,224665.0,39.278,39.3339,39.1104,39.2873,224665.0
2022-05-18 11:00:00,42.2,42.2,41.92,41.93,131533.0,39.2873,39.2873,39.0267,39.036,131533.0
2022-05-18 11:10:00,41.92,41.93,41.62,41.64,137096.0,39.0267,39.036,38.7474,38.766,137096.0
2022-05-18 11:20:00,41.64,41.65,41.41,41.51,179390.0,38.766,38.7753,38.5519,38.6449,179390.0
2022-05-18 11:30:00,41.51,41.62,41.45,41.56,164263.0,38.6449,38.7474,38.5891,38.6915,164263.0
2022-05-18 11:40:00,41.56,41.65,41.35,41.44,225036.0,38.6915,38.7753,38.496,38.5798,225036.0
2022-05-18 11:50:00,41.44,41.55,41.36,41.47,162533.0,38.5798,38.6822,38.5053,38.6077,162533.0
2022-05-18 12:00:00,41.47,41.47,41.1,41.15,170204.0,38.6077,38.6077,38.2632,38.3098,170204.0
2022-05-18 12:10:00,41.15,41.57,41.09,41.38,122137.0,38.3098,38.7008,38.2539,38.5239,122137.0
2022-05-18 12:20:00,41.39,41.41,41.05,41.08,144069.0,38.5332,38.5519,38.2167,38.2446,144069.0
2022-05-18 12:30:00,41.08,41.27,41.03,41.21,130966.0,38.2446,38.4215,38.1981,38.3657,130966.0
2022-05-18 12:40:00,41.21,41.32,41.12,41.32,86946.0,38.3657,38.4681,38.2819,38.4681,86946.0
2022-05-18 12:50:00,41.33,41.41,41.29,41.32,82538.0,38.4774,38.5519,38.4401,38.4681,82538.0
2022-05-18 13:00:00,41.31,41.33,41.01,41.03,108428.0,38.4588,38.4774,38.1795,38.1981,108428.0
2022-05-18 13:10:00,41.04,41.06,40.87,40.93,123366.0,38.2074,38.226,38.0491,38.105,123366.0
2022-05-18 13:20:00,40.92,41.03,40.88,41.02,86459.0,38.0957,38.1981,38.0584,38.1888,86459.0
2022-05-18 13:30:00,41.02,41.18,41.0,41.09,110536.0,38.1888,38.3377,38.1701,38.2539,110536.0
2022-05-18 13:40:00,41.09,41.1,40.74,40.78,149669.0,38.2539,38.2632,37.9281,37.9653,149669.0
2022-05-18 13:50:00,40.78,40.91,40.76,40.87,113291.0,37.9653,38.0864,37.9467,38.0491,113291.0
2022-05-18 14:00:00,40.88,40.97,40.79,40.88,126413.0,38.0584,38.1422,37.9746,38.0584,126413.0
2022-05-18 14:10:00,40.88,40.94,40.68,40.88,127725.0,38.0584,38.1143,37.8722,38.0584,127725.0
2022-05-18 14:20:00,40.87,41.0,40.79,40.99,130461.0,38.0491,38.1701,37.9746,38.1608,130461.0
2022-05-18 14:30:00,40.99,40.99,40.64,40.68,117551.0,38.1608,38.1608,37.835,37.8722,117551.0
2022-05-18 14:40:00,40.68,40.73,40.52,40.69,149914.0,37.8722,37.9188,37.7233,37.8815,149914.0
2022-05-18 14:50:00,40.69,40.84,40.64,40.68,130740.0,37.8815,38.0212,37.835,37.8722,130740.0
2022-05-18 15:00:00,40.66,40.86,40.66,40.79,103955.0,37.8536,38.0398,37.8536,37.9746,103955.0
2022-05-18 15:10:00,40.77,40.93,40.77,40.83,155042.0,37.956,38.105,37.956,38.0119,155042.0
2022-05-18 15:20:00,40.82,40.91,40.7,40.8,193788.0,38.0026,38.0864,37.8909,37.984,193788.0
2022-05-18 15:30:00,40.79,41.1,40.74,41.04,246015.0,37.9746,38.2632,37.9281,38.2074,246015.0
2022-05-18 15:40:00,41.03,41.06,40.9,40.97,311259.0,38.1981,38.226,38.0771,38.1422,311259.0
2022-05-18 15:50:00,40.98,41.21,40.97,41.16,825293.0,38.1515,38.3657,38.1422,38.3191,825293.0
2022-05-19 09:30:00,40.04,41.15,40.04,41.12,395305.0,37.2764,38.3098,37.2764,38.2819,395305.0
2022-05-19 09:40:00,41.13,41.42,40.59,40.67,306808.0,38.2912,38.5612,37.7884,37.8629,306808.0
2022-05-19 09:50:00,40.68,40.83,40.34,40.41,176538.0,37.8722,38.0119,37.5557,37.6209,176538.0
2022-05-19 10:00:00,40.42,40.55,40.24,40.29,265481.0,37.6302,37.7512,37.4626,37.5092,265481.0
2022-05-19 10:10:00,40.29,40.73,40.23,40.62,126628.0,37.5092,37.9188,37.4533,37.8164,126628.0
2022-05-19 10:20:00,40.62,40.75,40.4,40.45,151487.0,37.8164,37.9374,37.6116,37.6581,151487.0
2022-05-19 10:30:00,40.43,40.49,40.15,40.31,143637.0,37.6395,37.6953,37.3788,37.5278,143637.0
2022-05-19 10:40:00,40.3,40.37,40.06,40.1,196535.0,37.5185,37.5836,37.295,37.3323,196535.0
2022-05-19 10:50:00,40.11,40.25,40.0,40.03,363611.0,37.3416,37.4719,37.2392,37.2671,363611.0
2022-05-19 11:00:00,40.03,40.46,40.01,40.25,148567.0,37.2671,37.6674,37.2485,37.4719,148567.0
2022-05-19 11:10:00,40.23,40.46,40.23,40.3,183111.0,37.4533,37.6674,37.4533,37.5185,183111.0
2022-05-19 11:20:00,40.29,40.44,40.19,40.36,343134.0,37.5092,37.6488,37.4161,37.5743,343134.0
2022-05-19 11:30:00,40.37,40.64,40.34,40.6,204282.0,37.5836,37.835,37.5557,37.7978,204282.0
2022-05-19 11:40:00,40.59,40.79,40.59,40.76,187765.0,37.7884,37.9746,37.7884,37.9467,187765.0
2022-05-19 11:50:00,40.76,40.78,40.6,40.66,177072.0,37.9467,37.9653,37.7978,37.8536,177072.0
2022-05-19 12:00:00,40.66,40.7,40.53,40.64,137354.0,37.8536,37.8909,37.7326,37.835,137354.0
2022-05-19 12:10:00,40.64,40.78,40.61,40.64,267750.0,37.835,37.9653,37.8071,37.835,267750.0
2022-05-19 12:20:00,40.65,40.65,40.4,40.54,230306.0,37.8443,37.8443,37.6116,37.7419,230306.0
2022-05-19 12:30:00,40.55,40.64,40.2,40.22,160039.0,37.7512,37.835,37.4254,37.444,160039.0
2022-05-19 12:40:00,40.22,40.26,40.1,40.21,172877.0,37.444,37.4812,37.3323,37.4347,172877.0
2022-05-19 12:50:00,40.21,40.29,40.18,40.28,264062.0,37.4347,37.5092,37.4067,37.4998,264062.0
2022-05-19 13:00:00,40.28,40.57,40.28,40.5,144569.0,37.4998,37.7698,37.4998,37.7047,144569.0
2022-05-19 13:10:00,40.51,40.52,40.21,40.34,135893.0,37.714,37.7233,37.4347,37.5557,135893.0
2022-05-19 13:20:00,40.35,40.61,40.3,40.44,156621.0,37.565,37.8071,37.5185,37.6488,156621.0
2022-05-19 13:30:00,40.44,40.65,40.4,40.63,132246.0,37.6488,37.8443,37.6116,37.8257,132246.0
2022-05-19 13:40:00,40.63,40.63,40.28,40.33,125326.0,37.8257,37.8257,37.4998,37.5464,125326.0
2022-05-19 13:50:00,40.33,40.93,40.32,40.87,250965.0,37.5464,38.105,37.5371,38.0491,250965.0
2022-05-19 14:00:00,40.86,41.04,40.86,40.98,247440.0,38.0398,38.2074,38.0398,38.1515,247440.0
2022-05-19 14:10:00,40.98,41.06,40.86,40.95,245277.0,38.1515,38.226,38.0398,38.1236,245277.0
2022-05-19 14:20:00,40.95,41.15,40.89,41.09,166020.0,38.1236,38.3098,38.0677,38.2539,166020.0
2022-05-19 14:30:00,41.08,41.2,40.98,41.14,166662.0,38.2446,38.3563,38.1515,38.3005,166662.0
2022-05-19 14:40:00,41.13,41.26,40.97,41.22,189678.0,38.2912,38.4122,38.1422,38.375,189678.0
2022-05-19 14:50:00,41.22,41.3,41.07,41.14,181150.0,38.375,38.4494,38.2353,38.3005,181150.0
2022-05-19 15:00:00,41.15,41.33,41.13,41.15,196897.0,38.3098,38.4774,38.2912,38.3098,196897.0
2022-05-19 15:10:00,41.15,41.15,40.96,41.01,221146.0,38.3098,38.3098,38.1329,38.1795,221146.0
2022-05-19 15:20:00,41.01,41.11,40.87,40.9,210292.0,38.1795,38.2726,38.0491,38.0771,210292.0
2022-05-19 15:30:00,40.89,40.98,40.77,40.89,275651.0,38.0677,38.1515,37.956,38.0677,275651.0
2022-05-19 15:40:00,40.89,41.23,40.88,41.12,514093.0,38.0677,38.3843,38.0584,38.2819,514093.0
2022-05-19 15:50:00,41.1,41.13,40.82,40.85,1125919.0,38.2632,38.2912,38.0026,38.0305,1125919.0
2022-05-20 09:30:00,41.39,42.05,41.39,42.03,471073.0,38.5332,39.1477,38.5332,39.1291,471073.0
2022-05-20 09:40:00,42.04,42.07,41.51,41.55,179085.0,39.1384,39.1663,38.6449,38.6822,179085.0
2022-05-20 09:50:00,41.54,41.78,41.51,41.7,165127.0,38.6729,38.8963,38.6449,38.8218,165127.0
2022-05-20 10:00:00,41.68,41.76,41.35,41.41,128948.0,38.8032,38.8777,38.496,38.5519,128948.0
2022-05-20 10:10:00,41.41,41.41,41.19,41.29,163900.0,38.5519,38.5519,38.347,38.4401,163900.0
2022-05-20 10:20:00,41.3,41.48,41.15,41.48,193215.0,38.4494,38.617,38.3098,38.617,193215.0
2022-05-20 10:30:00,41.49,41.63,41.32,41.4,176481.0,38.6263,38.7567,38.4681,38.5425,176481.0
2022-05-20 10:40:00,41.4,41.44,41.22,41.28,186283.0,38.5425,38.5798,38.375,38.4308,186283.0
2022-05-20 10:50:00,41.28,41.31,41.0,41.0,113088.0,38.4308,38.4588,38.1701,38.1701,113088.0
2022-05-20 11:00:00,41.01,41.07,40.86,40.96,162477.0,38.1795,38.2353,38.0398,38.1329,162477.0
2022-05-20 11:10:00,40.96,41.0,40.7,40.74,145808.0,38.1329,38.1701,37.8909,37.9281,145808.0
2022-05-20 11:20:00,40.74,41.01,40.7,40.97,168231.0,37.9281,38.1795,37.8909,38.1422,168231.0
2022-05-20 11:30:00,40.97,41.12,40.96,41.04,173387.0,38.1422,38.2819,38.1329,38.2074,173387.0
2022-05-20 11:40:00,41.03,41.33,41.02,41.3,157936.0,38.1981,38.4774,38.1888,38.4494,157936.0
2022-05-20 11:50:00,41.32,41.52,41.29,41.32,195584.0,38.4681,38.6543,38.4401,38.4681,195584.0
2022-05-20 12:00:00,41.3,41.37,41.09,41.09,109156.0,38.4494,38.5146,38.2539,38.2539,109156.0
2022-05-20 12:10:00,41.09,41.31,41.05,41.24,143237.0,38.2539,38.4588,38.2167,38.3936,143237.0
2022-05-20 12:20:00,41.24,41.26,41.11,41.2,130823.0,38.3936,38.4122,38.2726,38.3563,130823.0
2022-05-20 12:30:00,41.19,41.24,40.92,40.97,157334.0,38.347,38.3936,38.0957,38.1422,157334.0
2022-05-20 12:40:00,40.97,40.99,40.73,40.96,253116.0,38.1422,38.1608,37.9188,38.1329,253116.0
2022-05-20 12:50:00,40.96,40.97,40.8,40.86,158924.0,38.1329,38.1422,37.984,38.0398,158924.0
2022-05-20 13:00:00,40.85,40.88,40.65,40.72,124415.0,38.0305,38.0584,37.8443,37.9095,124415.0
2022-05-20 13:10:00,40.72,40.77,40.55,40.59,109629.0,37.9095,37.956,37.7512,37.7884,109629.0
2022-05-20 13:20:00,40.59,40.68,40.46,40.46,141752.0,37.7884,37.8722,37.6674,37.6674,141752.0
2022-05-20 13:30:00,40.46,40.85,40.43,40.75,161423.0,37.6674,38.0305,37.6395,37.9374,161423.0
2022-05-20 13:40:00,40.75,40.89,40.7,40.77,152229.0,37.9374,38.0677,37.8909,37.956,152229.0
2022-05-20 13:50:00,40.76,40.93,40.7,40.86,154326.0,37.9467,38.105,37.8909,38.0398,154326.0
2022-05-20 14:00:00,40.86,40.87,40.63,40.77,162446.0,38.0398,38.0491,37.8257,37.956,162446.0
2022-05-20 14:10:00,40.77,40.83,40.59,40.62,99013.0,37.956,38.0119,37.7884,37.8164,99013.0
2022-05-20 14:20:00,40.62,40.74,40.56,40.66,132177.0,37.8164,37.9281,37.7605,37.8536,132177.0
2022-05-20 14:30:00,40.66,40.71,40.52,40.59,124764.0,37.8536,37.9002,37.7233,37.7884,124764.0
2022-05-20 14:40:00,40.59,40.76,40.57,40.74,121365.0,37.7884,37.9467,37.7698,37.9281,121365.0
2022-05-20 14:50:00,40.74,40.86,40.68,40.69,106212.0,37.9281,38.0398,37.8722,37.8815,106212.0
2022-05-20 15:00:00,40.69,40.76,40.53,40.55,103866.0,37.8815,37.9467,37.7326,37.7512,103866.0
2022-05-20 15:10:00,40.55,40.7,40.51,40.66,122138.0,37.7512,37.8909,37.714,37.8536,122138.0
2022-05-20 15:20:00,40.66,40.87,40.62,40.84,147418.0,37.8536,38.0491,37.8164,38.0212,147418.0
2022-05-20 15:30:00,40.86,41.08,40.75,41.01,245869.0,38.0398,38.2446,37.9374,38.1795,245869.0
2022-05-20 15:40:00,41.0,41.18,40.98,41.14,451282.0,38.1701,38.3377,38.1515,38.3005,451282.0
2022-05-20 15:50:00,41.15,41.27,40.94,41.12,673202.0,38.3098,38.4215,38.1143,38.2819,673202.0
2022-05-23 09:30:00,41.91,42.05,41.49,41.6,284742.0,39.0173,39.1477,38.6263,38.7287,284742.0
2022-05-23 09:40:00,41.59,41.99,41.45,41.99,174751.0,38.7194,39.0918,38.5891,39.0918,174751.0
2022-05-23 09:50:00,41.99,42.32,41.94,42.02,184826.0,39.0918,39.399,39.0453,39.1197,184826.0
2022-05-23 10:00:00,42.01,42.28,41.77,42.27,255660.0,39.1104,39.3618,38.887,39.3525,255660.0
2022-05-23 10:10:00,42.27,42.59,42.21,42.56,246647.0,39.3525,39.6504,39.2966,39.6225,246647.0
2022-05-23 10:20:00,42.58,42.87,42.48,42.86,320701.0,39.6411,39.9111,39.548,39.9018,320701.0
2022-05-23 10:30:00,42.89,43.36,42.85,43.29,493774.0,39.9297,40.3673,39.8925,40.3021,493774.0
2022-05-23 10:40:00,43.3,43.38,43.14,43.19,256147.0,40.3114,40.3859,40.1624,40.209,256147.0
2022-05-23 10:50:00,43.19,43.36,42.97,43.33,202336.0,40.209,40.3673,40.0042,40.3393,202336.0
2022-05-23 11:00:00,43.34,43.51,43.24,43.47,317453.0,40.3486,40.5069,40.2555,40.4697,317453.0
2022-05-23 11:10:00,43.47,43.54,43.18,43.22,290645.0,40.4697,40.5348,40.1997,40.2369,290645.0
2022-05-23 11:20:00,43.22,43.5,43.18,43.43,282147.0,40.2369,40.4976,40.1997,40.4324,282147.0
2022-05-23 11:30:00,43.43,43.56,43.32,43.45,253831.0,40.4324,40.5535,40.33,40.451,253831.0
2022-05-23 11:40:00,43.44,43.48,43.18,43.26,227615.0,40.4417,40.479,40.1997,40.2742,227615.0
2022-05-23 11:50:00,43.28,43.36,43.17,43.33,176237.0,40.2928,40.3673,40.1904,40.3393,176237.0
2022-05-23 12:00:00,43.33,43.49,43.3,43.37,114282.0,40.3393,40.4883,40.3114,40.3766,114282.0
2022-05-23 12:10:00,43.37,43.39,43.26,43.36,104476.0,40.3766,40.3952,40.2742,40.3673,104476.0
2022-05-23 12:20:00,43.35,43.56,43.34,43.48,225858.0,40.358,40.5535,40.3486,40.479,225858.0
2022-05-23 12:30:00,43.48,43.55,43.39,43.48,123704.0,40.479,40.5441,40.3952,40.479,123704.0
2022-05-23 12:40:00,43.48,43.5,43.28,43.28,106047.0,40.479,40.4976,40.2928,40.2928,106047.0
2022-05-23 12:50:00,43.29,43.36,43.18,43.36,168538.0,40.3021,40.3673,40.1997,40.3673,168538.0
2022-05-23 13:00:00,43.36,43.41,43.27,43.38,145922.0,40.3673,40.4138,40.2835,40.3859,145922.0
2022-05-23 13:10:00,43.37,43.41,43.11,43.18,173199.0,40.3766,40.4138,40.1345,40.1997,173199.0
2022-05-23 13:20:00,43.18,43.26,43.05,43.25,113572.0,40.1997,40.2742,40.0787,40.2649,113572.0
2022-05-23 13:30:00,43.26,43.5,43.24,43.37,182779.0,40.2742,40.4976,40.2555,40.3766,182779.0
2022-05-23 13:40:00,43.37,43.5,43.37,43.48,98452.0,40.3766,40.4976,40.3766,40.479,98452.0
2022-05-23 13:50:00,43.47,43.56,43.45,43.55,141424.0,40.4697,40.5535,40.451,40.5441,141424.0
2022-05-23 14:00:00,43.56,43.6,43.47,43.55,108315.0,40.5535,40.5907,40.4697,40.5441,108315.0
2022-05-23 14:10:00,43.56,43.78,43.55,43.77,207998.0,40.5535,40.7583,40.5441,40.749,207998.0
2022-05-23 14:20:00,43.77,43.88,43.74,43.82,200944.0,40.749,40.8514,40.721,40.7955,200944.0
2022-05-23 14:30:00,43.82,43.89,43.76,43.86,161022.0,40.7955,40.8607,40.7397,40.8327,161022.0
2022-05-23 14:40:00,43.86,43.96,43.82,43.89,200162.0,40.8327,40.9258,40.7955,40.8607,200162.0
2022-05-23 14:50:00,43.88,43.96,43.71,43.74,212342.0,40.8514,40.9258,40.6931,40.721,212342.0
2022-05-23 15:00:00,43.74,43.99,43.74,43.95,332537.0,40.721,40.9538,40.721,40.9165,332537.0
2022-05-23 15:10:00,43.95,43.96,43.79,43.9,194707.0,40.9165,40.9258,40.7676,40.87,194707.0
2022-05-23 15:20:00,43.9,43.92,43.74,43.85,201864.0,40.87,40.8886,40.721,40.8234,201864.0
2022-05-23 15:30:00,43.84,43.96,43.84,43.85,303175.0,40.8141,40.9258,40.8141,40.8234,303175.0
2022-05-23 15:40:00,43.84,43.93,43.79,43.8,429659.0,40.8141,40.8979,40.7676,40.7769,429659.0
2022-05-23 15:50:00,43.8,43.92,43.74,43.81,1152127.0,40.7769,40.8886,40.721,40.7862,1152127.0
2022-05-24 09:30:00,42.97,43.3,42.78,43.05,572894.0,40.0042,40.3114,39.8273,40.0787,572894.0
2022-05-24 09:40:00,43.07,43.8,43.05,43.33,255935.0,40.0973,40.7769,40.0787,40.3393,255935.0
2022-05-24 09:50:00,43.35,43.51,43.26,43.38,194754.0,40.358,40.5069,40.2742,40.3859,194754.0
2022-05-24 10:00:00,43.37,43.47,43.06,43.12,240523.0,40.3766,40.4697,40.088,40.1438,240523.0
2022-05-24 10:10:00,43.12,43.15,42.79,42.82,274845.0,40.1438,40.1718,39.8366,39.8645,274845.0
2022-05-24 10:20:00,42.81,43.15,42.81,43.08,215353.0,39.8552,40.1718,39.8552,40.1066,215353.0
2022-05-24 10:30:00,43.08,43.08,42.83,42.99,156546.0,40.1066,40.1066,39.8738,40.0228,156546.0
2022-05-24 10:40:00,42.98,42.99,42.56,42.6,175904.0,40.0135,40.0228,39.6225,39.6597,175904.0
2022-05-24 10:50:00,42.57,42.83,42.48,42.81,127011.0,39.6318,39.8738,39.548,39.8552,127011.0
2022-05-24 11:00:00,42.82,42.92,42.75,42.87,279020.0,39.8645,39.9576,39.7994,39.9111,279020.0
2022-05-24 11:10:00,42.86,42.87,42.55,42.56,256329.0,39.9018,39.9111,39.6132,39.6225,256329.0
2022-05-24 11:20:00,42.57,42.67,42.45,42.64,142802.0,39.6318,39.7249,39.5201,39.697,142802.0
2022-05-24 11:30:00,42.64,42.78,42.54,42.67,157259.0,39.697,39.8273,39.6039,39.7249,157259.0
2022-05-24 11:40:00,42.68,43.07,42.67,43.06,191156.0,39.7342,40.0973,39.7249,40.088,191156.0
2022-05-24 11:50:00,43.06,43.07,42.77,42.84,155512.0,40.088,40.0973,39.818,39.8832,155512.0
2022-05-24 12:00:00,42.83,43.0,42.74,42.99,115764.0,39.8738,40.0321,39.7901,40.0228,115764.0
2022-05-24 12:10:00,42.98,43.1,42.92,42.95,113090.0,40.0135,40.1252,39.9576,39.9856,113090.0
2022-05-24 12:20:00,42.97,43.0,42.85,42.86,100382.0,40.0042,40.0321,39.8925,39.9018,100382.0
2022-05-24 12:30:00,42.87,42.92,42.82,42.89,230906.0,39.9111,39.9576,39.8645,39.9297,230906.0
2022-05-24 12:40:00,42.9,43.0,42.85,42.99,97480.0,39.939,40.0321,39.8925,40.0228,97480.0
2022-05-24 12:50:00,42.98,43.18,42.96,43.08,101715.0,40.0135,40.1997,39.9949,40.1066,101715.0
2022-05-24 13:00:00,43.05,43.11,42.9,43.06,103950.0,40.0787,40.1345,39.939,40.088,103950.0
2022-05-24 13:10:00,43.07,43.24,43.02,43.19,131864.0,40.0973,40.2555,40.0507,40.209,131864.0
2022-05-24 13:20:00,43.2,43.26,43.11,43.23,109227.0,40.2183,40.2742,40.1345,40.2462,109227.0
2022-05-24 13:30:00,43.23,43.28,43.13,43.22,84413.0,40.2462,40.2928,40.1531,40.2369,84413.0
2022-05-24 13:40:00,43.23,43.33,43.17,43.29,115053.0,40.2462,40.3393,40.1904,40.3021,115053.0
2022-05-24 13:50:00,43.28,43.36,43.2,43.32,83146.0,40.2928,40.3673,40.2183,40.33,83146.0
2022-05-24 14:00:00,43.32,43.45,43.18,43.41,118626.0,40.33,40.451,40.1997,40.4138,118626.0
2022-05-24 14:10:00,43.41,43.62,43.38,43.6,218876.0,40.4138,40.6093,40.3859,40.5907,218876.0
2022-05-24 14:20:00,43.6,43.88,43.5,43.81,353343.0,40.5907,40.8514,40.4976,40.7862,353343.0
2022-05-24 14:30:00,43.81,43.85,43.71,43.8,187638.0,40.7862,40.8234,40.6931,40.7769,187638.0
2022-05-24 14:40:00,43.8,43.82,43.38,43.42,137411.0,40.7769,40.7955,40.3859,40.4231,137411.0
2022-05-24 14:50:00,43.42,43.57,43.32,43.55,155696.0,40.4231,40.5628,40.33,40.5441,155696.0
2022-05-24 15:00:00,43.55,43.78,43.53,43.7,188505.0,40.5441,40.7583,40.5255,40.6838,188505.0
2022-05-24 15:10:00,43.7,43.81,43.68,43.75,209089.0,40.6838,40.7862,40.6652,40.7303,209089.0
2022-05-24 15:20:00,43.76,43.92,43.64,43.91,342055.0,40.7397,40.8886,40.6279,40.8793,342055.0
2022-05-24 15:30:00,43.91,44.12,43.83,44.07,555751.0,40.8793,41.0748,40.8048,41.0283,555751.0
2022-05-24 15:40:00,44.08,44.2,44.01,44.13,494362.0,41.0376,41.1493,40.9724,41.0841,494362.0
2022-05-24 15:50:00,44.12,44.17,43.75,43.91,1113801.0,41.0748,41.1214,40.7303,40.8793,1113801.0
2022-05-25 09:30:00,43.7,44.26,43.57,43.82,847112.0,40.6838,41.2051,40.5628,40.7955,847112.0
2022-05-25 09:40:00,43.84,44.32,43.8,44.02,481199.0,40.8141,41.261,40.7769,40.9817,481199.0
2022-05-25 09:50:00,44.03,44.8,44.03,44.59,684856.0,40.991,41.7079,40.991,41.5124,684856.0
2022-05-25 10:00:00,44.59,44.76,44.35,44.54,488770.0,41.5124,41.6706,41.2889,41.4658,488770.0
2022-05-25 10:10:00,44.52,44.65,44.4,44.65,278459.0,41.4472,41.5682,41.3355,41.5682,278459.0
2022-05-25 10:20:00,44.65,44.81,44.52,44.77,262944.0,41.5682,41.7172,41.4472,41.6799,262944.0
2022-05-25 10:30:00,44.76,44.82,44.66,44.74,363701.0,41.6706,41.7265,41.5775,41.652,363701.0
2022-05-25 10:40:00,44.74,44.76,44.3,44.38,242117.0,41.652,41.6706,41.2424,41.3169,242117.0
2022-05-25 10:50:00,44.38,44.55,44.38,44.51,135148.0,41.3169,41.4751,41.3169,41.4379,135148.0
2022-05-25 11:00:00,44.51,44.81,44.48,44.74,246315.0,41.4379,41.7172,41.41,41.652,246315.0
2022-05-25 11:10:00,44.75,44.76,44.48,44.65,183102.0,41.6613,41.6706,41.41,41.5682,183102.0
2022-05-25 11:20:00,44.64,44.67,44.44,44.66,214205.0,41.5589,41.5868,41.3727,41.5775,214205.0
2022-05-25 11:30:00,44.64,44.73,44.26,44.31,250490.0,41.5589,41.6427,41.2051,41.2517,250490.0
2022-05-25 11:40:00,44.28,44.56,44.24,44.53,235693.0,41.2238,41.4844,41.1865,41.4565,235693.0
2022-05-25 11:50:00,44.52,44.58,44.41,44.51,139189.0,41.4472,41.5031,41.3448,41.4379,139189.0
2022-05-25 12:00:00,44.51,44.78,44.5,44.69,152552.0,41.4379,41.6893,41.4286,41.6055,152552.0
2022-05-25 12:10:00,44.66,44.78,44.6,44.67,163282.0,41.5775,41.6893,41.5217,41.5868,163282.0
2022-05-25 12:20:00,44.66,44.67,44.38,44.39,326908.0,41.5775,41.5868,41.3169,41.3262,326908.0
2022-05-25 12:30:00,44.39,44.52,44.38,44.48,157610.0,41.3262,41.4472,41.3169,41.41,157610.0
2022-05-25 12:40:00,44.48,44.72,44.47,44.65,147331.0,41.41,41.6334,41.4006,41.5682,147331.0
2022-05-25 12:50:00,44.64,44.68,44.57,44.67,70027.0,41.5589,41.5962,41.4937,41.5868,70027.0
2022-05-25 13:00:00,44.66,44.76,44.64,44.68,116159.0,41.5775,41.6706,41.5589,41.5962,116159.0
2022-05-25 13:10:00,44.69,44.74,44.56,44.72,85841.0,41.6055,41.652,41.4844,41.6334,85841.0
2022-05-25 13:20:00,44.72,44.72,44.61,44.7,86245.0,41.6334,41.6334,41.531,41.6148,86245.0
2022-05-25 13:30:00,44.69,44.79,44.67,44.69,181373.0,41.6055,41.6986,41.5868,41.6055,181373.0
2022-05-25 13:40:00,44.7,44.8,44.7,44.75,146238.0,41.6148,41.7079,41.6148,41.6613,146238.0
2022-05-25 13:50:00,44.76,44.79,44.62,44.77,144795.0,41.6706,41.6986,41.5403,41.6799,144795.0
2022-05-25 14:00:00,44.76,44.82,44.46,44.57,395422.0,41.6706,41.7265,41.3913,41.4937,395422.0
2022-05-25 14:10:00,44.59,44.81,44.55,44.63,211056.0,41.5124,41.7172,41.4751,41.5496,211056.0
2022-05-25 14:20:00,44.64,44.9,44.63,44.84,215638.0,41.5589,41.801,41.5496,41.7451,215638.0
2022-05-25 14:30:00,44.84,44.88,44.76,44.78,167057.0,41.7451,41.7823,41.6706,41.6893,167057.0
2022-05-25 14:40:00,44.78,44.98,44.73,44.88,313120.0,41.6893,41.8754,41.6427,41.7823,313120.0
2022-05-25 14:50:00,44.89,44.99,44.79,44.83,348653.0,41.7917,41.8848,41.6986,41.7358,348653.0
2022-05-25 15:00:00,44.84,45.0,44.83,44.98,500281.0,41.7451,41.8941,41.7358,41.8754,500281.0
2022-05-25 15:10:00,44.98,45.09,44.98,45.05,865629.0,41.8754,41.9779,41.8754,41.9406,865629.0
2022-05-25 15:20:00,45.05,45.17,45.04,45.11,293552.0,41.9406,42.0523,41.9313,41.9965,293552.0
2022-05-25 15:30:00,45.11,45.13,45.0,45.12,287563.0,41.9965,42.0151,41.8941,42.0058,287563.0
2022-05-25 15:40:00,45.11,45.31,45.1,45.29,517248.0,41.9965,42.1827,41.9872,42.1641,517248.0
2022-05-25 15:50:00,45.29,45.29,44.99,45.06,1218081.0,42.1641,42.1641,41.8848,41.9499,1218081.0
2022-05-26 09:30:00,45.5,45.96,45.41,45.92,484685.0,42.3596,42.7878,42.2758,42.7506,484685.0
2022-05-26 09:40:00,45.9,45.99,45.74,45.97,258846.0,42.7319,42.8157,42.583,42.7971,258846.0
2022-05-26 09:50:00,45.97,46.08,45.89,45.92,524113.0,42.7971,42.8995,42.7226,42.7506,524113.0
2022-05-26 10:00:00,45.91,46.08,45.81,46.07,314748.0,42.7413,42.8995,42.6482,42.8902,314748.0
2022-05-26 10:10:00,46.07,46.11,45.93,45.98,236571.0,42.8902,42.9275,42.7599,42.8064,236571.0
2022-05-26 10:20:00,45.98,46.11,45.83,45.83,218941.0,42.8064,42.9275,42.6668,42.6668,218941.0
2022-05-26 10:30:00,45.84,46.21,45.84,46.19,244127.0,42.6761,43.0206,42.6761,43.0019,244127.0
2022-05-26 10:40:00,46.19,46.36,46.17,46.35,241193.0,43.0019,43.1602,42.9833,43.1509,241193.0
2022-05-26 10:50:00,46.35,46.62,46.35,46.59,436771.0,43.1509,43.4023,43.1509,43.3743,436771.0
2022-05-26 11:00:00,46.59,46.77,46.54,46.7,465223.0,43.3743,43.5419,43.3278,43.4767,465223.0
2022-05-26 11:10:00,46.72,46.9,46.67,46.89,435533.0,43.4954,43.6629,43.4488,43.6536,435533.0
2022-05-26 11:20:00,46.89,46.89,46.71,46.72,292012.0,43.6536,43.6536,43.486,43.4954,292012.0
2022-05-26 11:30:00,46.73,46.9,46.71,46.79,236533.0,43.5047,43.6629,43.486,43.5605,236533.0
2022-05-26 11:40:00,46.78,46.84,46.72,46.81,331014.0,43.5512,43.6071,43.4954,43.5791,331014.0
2022-05-26 11:50:00,46.81,46.93,46.77,46.9,219323.0,43.5791,43.6909,43.5419,43.6629,219323.0
2022-05-26 12:00:00,46.9,46.99,46.85,46.91,355374.0,43.6629,43.7467,43.6164,43.6722,355374.0
2022-05-26 12:10:00,46.9,46.95,46.74,46.8,372677.0,43.6629,43.7095,43.514,43.5698,372677.0
2022-05-26 12:20:00,46.8,46.87,46.75,46.77,285263.0,43.5698,43.635,43.5233,43.5419,285263.0
2022-05-26 12:30:00,46.77,46.92,46.75,46.91,158109.0,43.5419,43.6815,43.5233,43.6722,158109.0
2022-05-26 12:40:00,46.92,47.07,46.86,46.86,343195.0,43.6815,43.8212,43.6257,43.6257,343195.0
2022-05-26 12:50:00,46.86,47.05,46.84,47.01,210823.0,43.6257,43.8026,43.6071,43.7653,210823.0
2022-05-26 13:00:00,47.01,47.06,46.9,47.04,187641.0,43.7653,43.8119,43.6629,43.7933,187641.0
2022-05-26 13:10:00,47.05,47.08,46.89,46.95,270789.0,43.8026,43.8305,43.6536,43.7095,270789.0
2022-05-26 13:20:00,46.94,46.99,46.85,46.9,348548.0,43.7002,43.7467,43.6164,43.6629,348548.0
2022-05-26 13:30:00,46.91,47.04,46.91,46.91,215860.0,43.6722,43.7933,43.6722,43.6722,215860.0
2022-05-26 13:40:00,46.92,46.93,46.75,46.77,254907.0,43.6815,43.6909,43.5233,43.5419,254907.0
2022-05-26 13:50:00,46.76,46.84,46.66,46.77,239199.0,43.5326,43.6071,43.4395,43.5419,239199.0
2022-05-26 14:00:00,46.78,46.91,46.75,46.79,327396.0,43.5512,43.6722,43.5233,43.5605,327396.0
2022-05-26 14:10:00,46.79,46.93,46.75,46.82,186040.0,43.5605,43.6909,43.5233,43.5884,186040.0
2022-05-26 14:20:00,46.82,46.98,46.8,46.82,562740.0,43.5884,43.7374,43.5698,43.5884,562740.0
2022-05-26 14:30:00,46.8,46.82,46.66,46.71,171456.0,43.5698,43.5884,43.4395,43.486,171456.0
2022-05-26 14:40:00,46.71,46.77,46.69,46.71,117979.0,43.486,43.5419,43.4674,43.486,117979.0
2022-05-26 14:50:00,46.71,46.85,46.69,46.77,225176.0,43.486,43.6164,43.4674,43.5419,225176.0
2022-05-26 15:00:00,46.78,46.81,46.69,46.77,198447.0,43.5512,43.5791,43.4674,43.5419,198447.0
2022-05-26 15:10:00,46.77,46.85,46.67,46.74,227995.0,43.5419,43.6164,43.4488,43.514,227995.0
2022-05-26 15:20:00,46.73,46.8,46.65,46.77,212246.0,43.5047,43.5698,43.4302,43.5419,212246.0
2022-05-26 15:30:00,46.76,47.01,46.74,46.97,399406.0,43.5326,43.7653,43.514,43.7281,399406.0
2022-05-26 15:40:00,46.96,47.04,46.92,47.02,382382.0,43.7188,43.7933,43.6815,43.7746,382382.0
2022-05-26 15:50:00,47.03,47.05,46.61,46.71,1225968.0,43.784,43.8026,43.3929,43.486,1225968.0
2022-05-27 09:30:00,46.26,47.0,46.13,46.99,682905.0,43.0671,43.756,42.9461,43.7467,682905.0
2022-05-27 09:40:00,46.99,47.3,46.78,47.28,489967.0,43.7467,44.0353,43.5512,44.0167,489967.0
2022-05-27 09:50:00,47.29,47.64,47.21,47.43,405615.0,44.026,44.3519,43.9515,44.1563,405615.0
2022-05-27 10:00:00,47.42,47.42,46.95,47.03,277585.0,44.147,44.147,43.7095,43.784,277585.0
2022-05-27 10:10:00,47.04,47.22,47.02,47.22,181730.0,43.7933,43.9608,43.7746,43.9608,181730.0
2022-05-27 10:20:00,47.22,47.34,47.17,47.25,250671.0,43.9608,44.0726,43.9143,43.9888,250671.0
2022-05-27 10:30:00,47.26,47.27,47.12,47.16,205112.0,43.9981,44.0074,43.8677,43.905,205112.0
2022-05-27 10:40:00,47.16,47.39,47.09,47.35,261214.0,43.905,44.1191,43.8398,44.0819,261214.0
2022-05-27 10:50:00,47.34,47.58,47.3,47.52,206765.0,44.0726,44.296,44.0353,44.2401,206765.0
2022-05-27 11:00:00,47.53,47.62,47.35,47.39,190775.0,44.2494,44.3332,44.0819,44.1191,190775.0
2022-05-27 11:10:00,47.39,47.73,47.33,47.71,218890.0,44.1191,44.4356,44.0632,44.417,218890.0
2022-05-27 11:20:00,47.72,47.8,47.59,47.63,187547.0,44.4263,44.5008,44.3053,44.3425,187547.0
2022-05-27 11:30:00,47.62,47.71,47.55,47.64,131796.0,44.3332,44.417,44.2681,44.3519,131796.0
2022-05-27 11:40:00,47.64,47.85,47.63,47.84,220703.0,44.3519,44.5474,44.3425,44.538,220703.0
2022-05-27 11:50:00,47.83,47.83,47.57,47.69,205397.0,44.5287,44.5287,44.2867,44.3984,205397.0
2022-05-27 12:00:00,47.7,47.8,47.6,47.64,282571.0,44.4077,44.5008,44.3146,44.3519,282571.0
2022-05-27 12:10:00,47.64,47.82,47.63,47.82,178765.0,44.3519,44.5194,44.3425,44.5194,178765.0
2022-05-27 12:20:00,47.81,47.86,47.78,47.86,139781.0,44.5101,44.5567,44.4822,44.5567,139781.0
2022-05-27 12:30:00,47.86,47.94,47.76,47.94,184281.0,44.5567,44.6311,44.4636,44.6311,184281.0
2022-05-27 12:40:00,47.94,47.98,47.87,47.91,242869.0,44.6311,44.6684,44.566,44.6032,242869.0
2022-05-27 12:50:00,47.91,47.99,47.87,47.96,136286.0,44.6032,44.6777,44.566,44.6498,136286.0
2022-05-27 13:00:00,47.96,48.14,47.95,48.13,358483.0,44.6498,44.8173,44.6405,44.808,358483.0
2022-05-27 13:10:00,48.12,48.19,48.01,48.02,158420.0,44.7987,44.8639,44.6963,44.7056,158420.0
2022-05-27 13:20:00,48.02,48.05,47.78,47.91,275367.0,44.7056,44.7336,44.4822,44.6032,275367.0
2022-05-27 13:30:00,47.9,47.95,47.87,47.9,115247.0,44.5939,44.6405,44.566,44.5939,115247.0
2022-05-27 13:40:00,47.89,48.04,47.87,48.01,150032.0,44.5846,44.7242,44.566,44.6963,150032.0
2022-05-27 13:50:00,48.02,48.24,47.99,48.09,205896.0,44.7056,44.9104,44.6777,44.7708,205896.0
2022-05-27 14:00:00,48.1,48.25,48.09,48.25,125421.0,44.7801,44.9197,44.7708,44.9197,125421.0
2022-05-27 14:10:00,48.25,48.3,48.19,48.29,132694.0,44.9197,44.9663,44.8639,44.957,132694.0
2022-05-27 14:20:00,48.28,48.3,48.19,48.21,131930.0,44.9477,44.9663,44.8639,44.8825,131930.0
2022-05-27 14:30:00,48.21,48.24,48.01,48.08,235546.0,44.8825,44.9104,44.6963,44.7615,235546.0
2022-05-27 14:40:00,48.08,48.11,48.03,48.08,119245.0,44.7615,44.7894,44.7149,44.7615,119245.0
2022-05-27 14:50:00,48.08,48.19,48.07,48.15,126572.0,44.7615,44.8639,44.7522,44.8267,126572.0
2022-05-27 15:00:00,48.15,48.26,48.12,48.23,164405.0,44.8267,44.9291,44.7987,44.9011,164405.0
2022-05-27 15:10:00,48.24,48.3,48.21,48.3,218805.0,44.9104,44.9663,44.8825,44.9663,218805.0
2022-05-27 15:20:00,48.3,48.41,48.28,48.34,284359.0,44.9663,45.0687,44.9477,45.0035,284359.0
2022-05-27 15:30:00,48.34,48.35,48.26,48.31,339819.0,45.0035,45.0128,44.9291,44.9756,339819.0
2022-05-27 15:40:00,48.3,48.42,48.23,48.27,435670.0,44.9663,45.078,44.9011,44.9384,435670.0
2022-05-27 15:50:00,48.27,48.34,48.15,48.21,1273038.0,44.9384,45.0035,44.8267,44.8825,1273038.0
2022-05-31 09:30:00,48.69,48.69,47.41,47.54,1079016.0,45.502,45.502,44.3058,44.4273,1079016.0
2022-05-31 09:40:00,47.55,47.9,47.55,47.86,334704.0,44.4366,44.7637,44.4366,44.7263,334704.0
2022-05-31 09:50:00,47.85,48.11,47.7,47.71,336012.0,44.717,44.96,44.5768,44.5861,336012.0
2022-05-31 10:00:00,47.71,47.82,47.34,47.46,261750.0,44.5861,44.6889,44.2404,44.3525,261750.0
2022-05-31 10:10:00,47.43,47.55,47.27,47.46,339372.0,44.3245,44.4366,44.175,44.3525,339372.0
2022-05-31 10:20:00,47.45,47.61,47.16,47.19,240923.0,44.3432,44.4927,44.0722,44.1002,240923.0
2022-05-31 10:30:00,47.18,47.48,47.04,47.1,329913.0,44.0908,44.3712,43.96,44.0161,329913.0
2022-05-31 10:40:00,47.11,47.22,47.03,47.03,259743.0,44.0254,44.1282,43.9507,43.9507,259743.0
2022-05-31 10:50:00,47.03,47.27,46.96,47.25,313132.0,43.9507,44.175,43.8853,44.1563,313132.0
2022-05-31 11:00:00,47.24,47.4,46.97,46.97,344930.0,44.1469,44.2964,43.8946,43.8946,344930.0
2022-05-31 11:10:00,46.97,47.07,46.59,46.61,233941.0,43.8946,43.988,43.5395,43.5582,233941.0
2022-05-31 11:20:00,46.6,46.9,46.58,46.88,339417.0,43.5488,43.8292,43.5301,43.8105,339417.0
2022-05-31 11:30:00,46.88,46.96,46.68,46.84,172446.0,43.8105,43.8853,43.6236,43.7731,172446.0
2022-05-31 11:40:00,46.84,47.05,46.83,47.05,157236.0,43.7731,43.9694,43.7638,43.9694,157236.0
2022-05-31 11:50:00,47.05,47.24,46.99,47.16,190189.0,43.9694,44.1469,43.9133,44.0722,190189.0
2022-05-31 12:00:00,47.16,47.33,47.12,47.13,185756.0,44.0722,44.231,44.0348,44.0441,185756.0
2022-05-31 12:10:00,47.12,47.21,47.04,47.08,174110.0,44.0348,44.1189,43.96,43.9974,174110.0
2022-05-31 12:20:00,47.08,47.1,47.0,47.04,113976.0,43.9974,44.0161,43.9226,43.96,113976.0
2022-05-31 12:30:00,47.04,47.14,47.0,47.01,180508.0,43.96,44.0535,43.9226,43.932,180508.0
2022-05-31 12:40:00,47.02,47.19,46.98,47.04,223450.0,43.9413,44.1002,43.9039,43.96,223450.0
2022-05-31 12:50:00,47.03,47.13,47.02,47.02,123029.0,43.9507,44.0441,43.9413,43.9413,123029.0
2022-05-31 13:00:00,47.03,47.08,46.84,47.01,138845.0,43.9507,43.9974,43.7731,43.932,138845.0
2022-05-31 13:10:00,47.0,47.0,46.77,46.89,186958.0,43.9226,43.9226,43.7077,43.8198,186958.0
2022-05-31 13:20:00,46.9,47.0,46.84,46.89,206055.0,43.8292,43.9226,43.7731,43.8198,206055.0
2022-05-31 13:30:00,46.88,47.04,46.86,46.93,137427.0,43.8105,43.96,43.7918,43.8572,137427.0
2022-05-31 13:40:00,46.92,47.15,46.83,46.84,188398.0,43.8479,44.0628,43.7638,43.7731,188398.0
2022-05-31 13:50:00,46.83,46.93,46.7,46.73,191912.0,43.7638,43.8572,43.6423,43.6703,191912.0
2022-05-31 14:00:00,46.73,46.8,46.43,46.54,296177.0,43.6703,43.7357,43.39,43.4928,296177.0
2022-05-31 14:10:00,46.55,46.6,46.29,46.49,256378.0,43.5021,43.5488,43.2591,43.446,256378.0
2022-05-31 14:20:00,46.49,46.55,46.11,46.14,239328.0,43.446,43.5021,43.0909,43.1189,239328.0
2022-05-31 14:30:00,46.14,46.31,46.11,46.17,327027.0,43.1189,43.2778,43.0909,43.147,327027.0
2022-05-31 14:40:00,46.17,46.27,45.85,45.95,306510.0,43.147,43.2404,42.8479,42.9414,306510.0
2022-05-31 14:50:00,45.94,45.96,45.64,45.69,368885.0,42.932,42.9507,42.6517,42.6984,368885.0
2022-05-31 15:00:00,45.68,45.69,45.43,45.61,454589.0,42.6891,42.6984,42.4554,42.6236,454589.0
2022-05-31 15:10:00,45.61,46.0,45.6,45.68,394630.0,42.6236,42.9881,42.6143,42.6891,394630.0
2022-05-31 15:20:00,45.68,45.81,45.65,45.69,336483.0,42.6891,42.8105,42.661,42.6984,336483.0
2022-05-31 15:30:00,45.68,45.97,45.67,45.86,385441.0,42.6891,42.9601,42.6797,42.8573,385441.0
2022-05-31 15:40:00,45.84,45.95,45.75,45.94,602791.0,42.8386,42.9414,42.7545,42.932,602791.0
2022-05-31 15:50:00,45.94,46.05,45.82,45.94,2036990.0,42.932,43.0348,42.8199,42.932,2036990.0
2022-06-01 09:30:00,47.04,47.33,46.76,46.83,678119.0,43.96,44.231,43.6983,43.7638,678119.0
2022-06-01 09:40:00,46.84,47.23,46.61,47.12,399200.0,43.7731,44.1376,43.5582,44.0348,399200.0
2022-06-01 09:50:00,47.12,47.21,46.72,46.76,178798.0,44.0348,44.1189,43.661,43.6983,178798.0
2022-06-01 10:00:00,46.79,46.92,46.63,46.83,299473.0,43.7264,43.8479,43.5769,43.7638,299473.0
2022-06-01 10:10:00,46.83,46.9,46.43,46.64,365039.0,43.7638,43.8292,43.39,43.5862,365039.0
2022-06-01 10:20:00,46.66,46.73,46.57,46.65,132652.0,43.6049,43.6703,43.5208,43.5955,132652.0
2022-06-01 10:30:00,46.66,46.85,46.57,46.74,280140.0,43.6049,43.7825,43.5208,43.6797,280140.0
2022-06-01 10:40:00,46.72,47.04,46.62,46.62,237110.0,43.661,43.96,43.5675,43.5675,237110.0
2022-06-01 10:50:00,46.6,46.73,46.48,46.69,287699.0,43.5488,43.6703,43.4367,43.6329,287699.0
2022-06-01 11:00:00,46.7,46.76,46.53,46.59,177602.0,43.6423,43.6983,43.4834,43.5395,177602.0
2022-06-01 11:10:00,46.59,46.73,46.47,46.48,177640.0,43.5395,43.6703,43.4273,43.4367,177640.0
2022-06-01 11:20:00,46.48,46.48,46.25,46.36,189821.0,43.4367,43.4367,43.2217,43.3245,189821.0
2022-06-01 11:30:00,46.35,46.41,46.21,46.27,160237.0,43.3152,43.3713,43.1844,43.2404,160237.0
2022-06-01 11:40:00,46.26,46.34,46.12,46.13,157173.0,43.2311,43.3058,43.1003,43.1096,157173.0
2022-06-01 11:50:00,46.12,46.29,46.0,46.26,232009.0,43.1003,43.2591,42.9881,43.2311,232009.0
2022-06-01 12:00:00,46.29,46.29,46.17,46.29,129455.0,43.2591,43.2591,43.147,43.2591,129455.0
2022-06-01 12:10:00,46.28,46.32,46.2,46.28,178910.0,43.2498,43.2872,43.175,43.2498,178910.0
2022-06-01 12:20:00,46.28,46.47,46.26,46.28,174417.0,43.2498,43.4273,43.2311,43.2498,174417.0
2022-06-01 12:30:00,46.29,46.6,46.28,46.58,151104.0,43.2591,43.5488,43.2498,43.5301,151104.0
2022-06-01 12:40:00,46.58,46.6,46.34,46.37,144632.0,43.5301,43.5488,43.3058,43.3339,144632.0
2022-06-01 12:50:00,46.37,46.6,46.26,46.54,368242.0,43.3339,43.5488,43.2311,43.4928,368242.0
2022-06-01 13:00:00,46.55,46.56,46.39,46.55,335550.0,43.5021,43.5114,43.3526,43.5021,335550.0
2022-06-01 13:10:00,46.55,46.83,46.55,46.8,434411.0,43.5021,43.7638,43.5021,43.7357,434411.0
2022-06-01 13:20:00,46.8,46.86,46.72,46.76,523184.0,43.7357,43.7918,43.661,43.6983,523184.0
2022-06-01 13:30:00,46.77,46.93,46.7,46.89,245302.0,43.7077,43.8572,43.6423,43.8198,245302.0
2022-06-01 13:40:00,46.89,47.02,46.86,46.92,337633.0,43.8198,43.9413,43.7918,43.8479,337633.0
2022-06-01 13:50:00,46.91,46.97,46.64,46.8,245818.0,43.8385,43.8946,43.5862,43.7357,245818.0
2022-06-01 14:00:00,46.79,46.92,46.78,46.89,134150.0,43.7264,43.8479,43.717,43.8198,134150.0
2022-06-01 14:10:00,46.89,46.89,46.73,46.74,130221.0,43.8198,43.8198,43.6703,43.6797,130221.0
2022-06-01 14:20:00,46.74,46.95,46.71,46.95,245874.0,43.6797,43.8759,43.6516,43.8759,245874.0
2022-06-01 14:30:00,46.95,47.02,46.86,46.87,325571.0,43.8759,43.9413,43.7918,43.8011,325571.0
2022-06-01 14:40:00,46.87,46.96,46.84,46.95,138838.0,43.8011,43.8853,43.7731,43.8759,138838.0
2022-06-01 14:50:00,46.95,46.96,46.83,46.9,189875.0,43.8759,43.8853,43.7638,43.8292,189875.0
2022-06-01 15:00:00,46.9,46.99,46.85,46.97,193868.0,43.8292,43.9133,43.7825,43.8946,193868.0
2022-06-01 15:10:00,46.97,47.15,46.95,47.0,242308.0,43.8946,44.0628,43.8759,43.9226,242308.0
2022-06-01 15:20:00,47.0,47.16,46.98,47.12,272707.0,43.9226,44.0722,43.9039,44.0348,272707.0
2022-06-01 15:30:00,47.12,47.12,46.78,46.93,381057.0,44.0348,44.0348,43.717,43.8572,381057.0
2022-06-01 15:40:00,46.93,46.98,46.74,46.84,532402.0,43.8572,43.9039,43.6797,43.7731,532402.0
2022-06-01 15:50:00,46.84,46.9,46.62,46.67,945609.0,43.7731,43.8292,43.5675,43.6142,945609.0
2022-06-02 09:30:00,46.71,46.71,46.25,46.66,384910.0,43.6516,43.6516,43.2217,43.6049,384910.0
2022-06-02 09:40:00,46.66,46.87,46.38,46.66,215549.0,43.6049,43.8011,43.3432,43.6049,215549.0
2022-06-02 09:50:00,46.64,46.65,46.34,46.52,145712.0,43.5862,43.5955,43.3058,43.4741,145712.0
2022-06-02 10:00:00,46.52,46.61,46.2,46.23,145764.0,43.4741,43.5582,43.175,43.203,145764.0
2022-06-02 10:10:00,46.21,46.47,46.14,46.28,162787.0,43.1844,43.4273,43.1189,43.2498,162787.0
2022-06-02 10:20:00,46.29,46.4,45.92,46.08,204298.0,43.2591,43.3619,42.9133,43.0629,204298.0
2022-06-02 10:30:00,46.1,46.23,45.92,46.2,156280.0,43.0816,43.203,42.9133,43.175,156280.0
2022-06-02 10:40:00,46.2,46.33,46.02,46.31,134142.0,43.175,43.2965,43.0068,43.2778,134142.0
2022-06-02 10:50:00,46.32,46.33,46.11,46.33,96018.0,43.2872,43.2965,43.0909,43.2965,96018.0
2022-06-02 11:00:00,46.33,46.58,46.27,46.54,141909.0,43.2965,43.5301,43.2404,43.4928,141909.0
2022-06-02 11:10:00,46.54,46.57,46.4,46.44,133680.0,43.4928,43.5208,43.3619,43.3993,133680.0
2022-06-02 11:20:00,46.44,46.53,46.39,46.47,104481.0,43.3993,43.4834,43.3526,43.4273,104481.0
2022-06-02 11:30:00,46.48,46.53,46.4,46.48,174360.0,43.4367,43.4834,43.3619,43.4367,174360.0
2022-06-02 11:40:00,46.49,46.72,46.48,46.72,198626.0,43.446,43.661,43.4367,43.661,198626.0
2022-06-02 11:50:00,46.74,46.83,46.66,46.66,125932.0,43.6797,43.7638,43.6049,43.6049,125932.0
2022-06-02 12:00:00,46.68,46.69,46.57,46.62,88874.0,43.6236,43.6329,43.5208,43.5675,88874.0
2022-06-02 12:10:00,46.61,46.7,46.59,46.65,67034.0,43.5582,43.6423,43.5395,43.5955,67034.0
2022-06-02 12:20:00,46.65,46.74,46.61,46.74,101383.0,43.5955,43.6797,43.5582,43.6797,101383.0
2022-06-02 12:30:00,46.75,46.78,46.61,46.65,191815.0,43.689,43.717,43.5582,43.5955,191815.0
2022-06-02 12:40:00,46.65,46.69,46.55,46.68,122149.0,43.5955,43.6329,43.5021,43.6236,122149.0
2022-06-02 12:50:00,46.68,46.7,46.63,46.66,85292.0,43.6236,43.6423,43.5769,43.6049,85292.0
2022-06-02 13:00:00,46.66,46.71,46.56,46.64,96489.0,43.6049,43.6516,43.5114,43.5862,96489.0
2022-06-02 13:10:00,46.63,46.63,46.52,46.61,70639.0,43.5769,43.5769,43.4741,43.5582,70639.0
2022-06-02 13:20:00,46.6,46.61,46.46,46.51,84204.0,43.5488,43.5582,43.418,43.4647,84204.0
2022-06-02 13:30:00,46.52,46.55,46.42,46.47,69551.0,43.4741,43.5021,43.3806,43.4273,69551.0
2022-06-02 13:40:00,46.46,46.5,46.37,46.41,94005.0,43.418,43.4554,43.3339,43.3713,94005.0
2022-06-02 13:50:00,46.41,46.43,46.2,46.36,114430.0,43.3713,43.39,43.175,43.3245,114430.0
2022-06-02 14:00:00,46.36,46.4,46.26,46.3,98722.0,43.3245,43.3619,43.2311,43.2685,98722.0
2022-06-02 14:10:00,46.31,46.36,46.23,46.25,73232.0,43.2778,43.3245,43.203,43.2217,73232.0
2022-06-02 14:20:00,46.25,46.32,46.2,46.25,105057.0,43.2217,43.2872,43.175,43.2217,105057.0
2022-06-02 14:30:00,46.25,46.3,46.21,46.23,83129.0,43.2217,43.2685,43.1844,43.203,83129.0
2022-06-02 14:40:00,46.24,46.29,46.18,46.22,106457.0,43.2124,43.2591,43.1563,43.1937,106457.0
2022-06-02 14:50:00,46.21,46.22,46.01,46.02,154145.0,43.1844,43.1937,42.9975,43.0068,154145.0
2022-06-02 15:00:00,46.01,46.2,46.01,46.09,146319.0,42.9975,43.175,42.9975,43.0722,146319.0
2022-06-02 15:10:00,46.09,46.26,46.07,46.25,110963.0,43.0722,43.2311,43.0535,43.2217,110963.0
2022-06-02 15:20:00,46.24,46.39,46.2,46.36,167304.0,43.2124,43.3526,43.175,43.3245,167304.0
2022-06-02 15:30:00,46.36,46.41,46.35,46.39,189591.0,43.3245,43.3713,43.3152,43.3526,189591.0
2022-06-02 15:40:00,46.39,46.39,46.2,46.21,343871.0,43.3526,43.3526,43.175,43.1844,343871.0
2022-06-02 15:50:00,46.21,46.32,46.16,46.32,757176.0,43.1844,43.2872,43.1376,43.2872,757176.0
2022-06-03 09:30:00,46.41,46.97,46.33,46.96,440694.0,43.3713,43.8946,43.2965,43.8853,440694.0
2022-06-03 09:40:00,46.95,47.14,46.64,47.09,343330.0,43.8759,44.0535,43.5862,44.0067,343330.0
2022-06-03 09:50:00,47.08,47.22,46.89,47.21,206574.0,43.9974,44.1282,43.8198,44.1189,206574.0
2022-06-03 10:00:00,47.2,47.39,47.09,47.28,200566.0,44.1095,44.2871,44.0067,44.1843,200566.0
2022-06-03 10:10:00,47.28,47.37,47.17,47.28,196738.0,44.1843,44.2684,44.0815,44.1843,196738.0
2022-06-03 10:20:00,47.28,47.34,47.06,47.18,134737.0,44.1843,44.2404,43.9787,44.0908,134737.0
2022-06-03 10:30:00,47.18,47.33,47.04,47.04,151294.0,44.0908,44.231,43.96,43.96,151294.0
2022-06-03 10:40:00,47.03,47.04,46.78,46.94,148225.0,43.9507,43.96,43.717,43.8666,148225.0
2022-06-03 10:50:00,46.92,47.22,46.91,47.21,113260.0,43.8479,44.1282,43.8385,44.1189,113260.0
2022-06-03 11:00:00,47.21,47.28,47.05,47.11,158863.0,44.1189,44.1843,43.9694,44.0254,158863.0
2022-06-03 11:10:00,47.09,47.34,46.98,47.26,195303.0,44.0067,44.2404,43.9039,44.1656,195303.0
2022-06-03 11:20:00,47.24,47.28,47.11,47.16,74317.0,44.1469,44.1843,44.0254,44.0722,74317.0
2022-06-03 11:30:00,47.16,47.31,47.06,47.28,86282.0,44.0722,44.2123,43.9787,44.1843,86282.0
2022-06-03 11:40:00,47.29,47.31,47.08,47.08,90736.0,44.1936,44.2123,43.9974,43.9974,90736.0
2022-06-03 11:50:00,47.09,47.1,46.94,47.04,74802.0,44.0067,44.0161,43.8666,43.96,74802.0
2022-06-03 12:00:00,47.03,47.24,47.03,47.17,62403.0,43.9507,44.1469,43.9507,44.0815,62403.0
2022-06-03 12:10:00,47.16,47.23,46.98,46.98,93580.0,44.0722,44.1376,43.9039,43.9039,93580.0
2022-06-03 12:20:00,46.95,47.37,46.95,47.35,119222.0,43.8759,44.2684,43.8759,44.2497,119222.0
2022-06-03 12:30:00,47.36,47.45,47.27,47.43,63177.0,44.2591,44.3432,44.175,44.3245,63177.0
2022-06-03 12:40:00,47.43,47.46,47.27,47.33,117887.0,44.3245,44.3525,44.175,44.231,117887.0
2022-06-03 12:50:00,47.32,47.51,47.25,47.5,223557.0,44.2217,44.3992,44.1563,44.3899,223557.0
2022-06-03 13:00:00,47.5,47.73,47.4,47.41,163029.0,44.3899,44.6048,44.2964,44.3058,163029.0
2022-06-03 13:10:00,47.41,47.41,47.2,47.22,101054.0,44.3058,44.3058,44.1095,44.1282,101054.0
2022-06-03 13:20:00,47.21,47.46,47.2,47.44,131160.0,44.1189,44.3525,44.1095,44.3338,131160.0
2022-06-03 13:30:00,47.43,47.44,47.22,47.22,85477.0,44.3245,44.3338,44.1282,44.1282,85477.0
2022-06-03 13:40:00,47.22,47.29,47.11,47.23,134611.0,44.1282,44.1936,44.0254,44.1376,134611.0
2022-06-03 13:50:00,47.24,47.35,47.13,47.16,120967.0,44.1469,44.2497,44.0441,44.0722,120967.0
2022-06-03 14:00:00,47.16,47.24,47.04,47.17,110686.0,44.0722,44.1469,43.96,44.0815,110686.0
2022-06-03 14:10:00,47.17,47.26,47.15,47.26,52036.0,44.0815,44.1656,44.0628,44.1656,52036.0
2022-06-03 14:20:00,47.26,47.36,47.16,47.36,101256.0,44.1656,44.2591,44.0722,44.2591,101256.0
2022-06-03 14:30:00,47.36,47.36,47.19,47.22,74007.0,44.2591,44.2591,44.1002,44.1282,74007.0
2022-06-03 14:40:00,47.22,47.35,47.2,47.34,72681.0,44.1282,44.2497,44.1095,44.2404,72681.0
2022-06-03 14:50:00,47.35,47.49,47.32,47.47,102422.0,44.2497,44.3805,44.2217,44.3619,102422.0
2022-06-03 15:00:00,47.47,47.52,47.35,47.41,138524.0,44.3619,44.4086,44.2497,44.3058,138524.0
2022-06-03 15:10:00,47.43,47.54,47.35,47.51,160419.0,44.3245,44.4273,44.2497,44.3992,160419.0
2022-06-03 15:20:00,47.52,47.59,47.47,47.59,138803.0,44.4086,44.474,44.3619,44.474,138803.0
2022-06-03 15:30:00,47.59,47.6,47.45,47.45,219487.0,44.474,44.4833,44.3432,44.3432,219487.0
2022-06-03 15:40:00,47.46,47.47,47.3,47.39,232082.0,44.3525,44.3619,44.203,44.2871,232082.0
2022-06-03 15:50:00,47.38,47.54,47.3,47.48,596681.0,44.2778,44.4273,44.203,44.3712,596681.0
2022-06-06 09:30:00,47.74,48.0,47.31,47.36,281129.0,44.6142,44.8572,44.2123,44.2591,281129.0
2022-06-06 09:40:00,47.34,47.59,47.3,47.59,164504.0,44.2404,44.474,44.203,44.474,164504.0
2022-06-06 09:50:00,47.62,47.64,47.33,47.35,172448.0,44.502,44.5207,44.231,44.2497,172448.0
2022-06-06 10:00:00,47.34,47.45,47.2,47.34,135465.0,44.2404,44.3432,44.1095,44.2404,135465.0
2022-06-06 10:10:00,47.34,47.41,47.1,47.13,101122.0,44.2404,44.3058,44.0161,44.0441,101122.0
2022-06-06 10:20:00,47.11,47.14,46.88,47.11,146169.0,44.0254,44.0535,43.8105,44.0254,146169.0
2022-06-06 10:30:00,47.12,47.23,47.04,47.22,137564.0,44.0348,44.1376,43.96,44.1282,137564.0
2022-06-06 10:40:00,47.23,47.33,47.15,47.23,90350.0,44.1376,44.231,44.0628,44.1376,90350.0
2022-06-06 10:50:00,47.24,47.43,47.17,47.38,124309.0,44.1469,44.3245,44.0815,44.2778,124309.0
2022-06-06 11:00:00,47.38,47.5,47.35,47.38,102599.0,44.2778,44.3899,44.2497,44.2778,102599.0
2022-06-06 11:10:00,47.37,47.38,47.02,47.02,119197.0,44.2684,44.2778,43.9413,43.9413,119197.0
2022-06-06 11:20:00,47.01,47.26,46.98,47.2,81149.0,43.932,44.1656,43.9039,44.1095,81149.0
2022-06-06 11:30:00,47.2,47.41,47.16,47.39,88529.0,44.1095,44.3058,44.0722,44.2871,88529.0
2022-06-06 11:40:00,47.4,47.49,47.34,47.35,83599.0,44.2964,44.3805,44.2404,44.2497,83599.0
2022-06-06 11:50:00,47.36,47.53,47.31,47.52,57714.0,44.2591,44.4179,44.2123,44.4086,57714.0
2022-06-06 12:00:00,47.53,47.54,47.44,47.54,65991.0,44.4179,44.4273,44.3338,44.4273,65991.0
2022-06-06 12:10:00,47.55,47.55,47.34,47.38,87947.0,44.4366,44.4366,44.2404,44.2778,87947.0
2022-06-06 12:20:00,47.37,47.44,47.33,47.38,54383.0,44.2684,44.3338,44.231,44.2778,54383.0
2022-06-06 12:30:00,47.38,47.56,47.37,47.53,71708.0,44.2778,44.446,44.2684,44.4179,71708.0
2022-06-06 12:40:00,47.52,47.65,47.48,47.62,85182.0,44.4086,44.5301,44.3712,44.502,85182.0
2022-06-06 12:50:00,47.61,47.7,47.53,47.67,82933.0,44.4927,44.5768,44.4179,44.5488,82933.0
2022-06-06 13:00:00,47.67,47.68,47.47,47.55,70873.0,44.5488,44.5581,44.3619,44.4366,70873.0
2022-06-06 13:10:00,47.56,47.62,47.47,47.57,66762.0,44.446,44.502,44.3619,44.4553,66762.0
2022-06-06 13:20:00,47.56,47.59,47.5,47.54,66205.0,44.446,44.474,44.3899,44.4273,66205.0
2022-06-06 13:30:00,47.55,47.68,47.53,47.64,78239.0,44.4366,44.5581,44.4179,44.5207,78239.0
2022-06-06 13:40:00,47.65,47.72,47.62,47.71,88569.0,44.5301,44.5955,44.502,44.5861,88569.0
2022-06-06 13:50:00,47.72,47.77,47.69,47.76,67571.0,44.5955,44.6422,44.5675,44.6329,67571.0
2022-06-06 14:00:00,47.75,47.76,47.6,47.66,84463.0,44.6235,44.6329,44.4833,44.5394,84463.0
2022-06-06 14:10:00,47.66,47.7,47.6,47.65,56331.0,44.5394,44.5768,44.4833,44.5301,56331.0
2022-06-06 14:20:00,47.65,47.66,47.35,47.4,157902.0,44.5301,44.5394,44.2497,44.2964,157902.0
2022-06-06 14:30:00,47.38,47.39,47.26,47.29,85203.0,44.2778,44.2871,44.1656,44.1936,85203.0
2022-06-06 14:40:00,47.3,47.42,47.25,47.26,69261.0,44.203,44.3151,44.1563,44.1656,69261.0
2022-06-06 14:50:00,47.25,47.3,47.14,47.26,121949.0,44.1563,44.203,44.0535,44.1656,121949.0
2022-06-06 15:00:00,47.25,47.3,47.17,47.19,167837.0,44.1563,44.203,44.0815,44.1002,167837.0
2022-06-06 15:10:00,47.19,47.21,47.12,47.12,80846.0,44.1002,44.1189,44.0348,44.0348,80846.0
2022-06-06 15:20:00,47.12,47.27,47.07,47.25,167975.0,44.0348,44.175,43.988,44.1563,167975.0
2022-06-06 15:30:00,47.24,47.39,47.22,47.37,126613.0,44.1469,44.2871,44.1282,44.2684,126613.0
2022-06-06 15:40:00,47.36,47.36,47.18,47.19,228597.0,44.2591,44.2591,44.0908,44.1002,228597.0
2022-06-06 15:50:00,47.19,47.31,47.15,47.22,457086.0,44.1002,44.2123,44.0628,44.1282,457086.0
2022-06-07 09:30:00,46.75,47.43,46.75,47.05,199475.0,43.689,44.3245,43.689,43.9694,199475.0
2022-06-07 09:40:00,47.06,47.38,46.87,47.33,186871.0,43.9787,44.2778,43.8011,44.231,186871.0
2022-06-07 09:50:00,47.34,47.69,47.32,47.53,183872.0,44.2404,44.5675,44.2217,44.4179,183872.0
2022-06-07 10:00:00,47.55,47.59,47.34,47.38,142177.0,44.4366,44.474,44.2404,44.2778,142177.0
2022-06-07 10:10:00,47.37,47.38,47.18,47.28,119986.0,44.2684,44.2778,44.0908,44.1843,119986.0
2022-06-07 10:20:00,47.29,47.62,47.25,47.59,160478.0,44.1936,44.502,44.1563,44.474,160478.0
2022-06-07 10:30:00,47.59,47.7,47.48,47.62,167591.0,44.474,44.5768,44.3712,44.502,167591.0
2022-06-07 10:40:00,47.62,47.98,47.59,47.83,371692.0,44.502,44.8385,44.474,44.6983,371692.0
2022-06-07 10:50:00,47.82,47.85,47.58,47.63,109380.0,44.6889,44.717,44.4647,44.5114,109380.0
2022-06-07 11:00:00,47.64,47.68,47.52,47.6,92207.0,44.5207,44.5581,44.4086,44.4833,92207.0
2022-06-07 11:10:00,47.61,47.77,47.55,47.77,94720.0,44.4927,44.6422,44.4366,44.6422,94720.0
2022-06-07 11:20:00,47.76,47.79,47.56,47.61,115509.0,44.6329,44.6609,44.446,44.4927,115509.0
2022-06-07 11:30:00,47.6,47.63,47.39,47.47,113057.0,44.4833,44.5114,44.2871,44.3619,113057.0
2022-06-07 11:40:00,47.47,47.54,47.41,47.5,92864.0,44.3619,44.4273,44.3058,44.3899,92864.0
2022-06-07 11:50:00,47.49,47.5,47.35,47.46,85289.0,44.3805,44.3899,44.2497,44.3525,85289.0
2022-06-07 12:00:00,47.47,47.57,47.33,47.42,131800.0,44.3619,44.4553,44.231,44.3151,131800.0
2022-06-07 12:10:00,47.41,47.58,47.34,47.42,163185.0,44.3058,44.4647,44.2404,44.3151,163185.0
2022-06-07 12:20:00,47.41,47.7,47.4,47.67,351580.0,44.3058,44.5768,44.2964,44.5488,351580.0
2022-06-07 12:30:00,47.67,47.87,47.63,47.87,281153.0,44.5488,44.7357,44.5114,44.7357,281153.0
2022-06-07 12:40:00,47.87,48.18,47.87,47.98,628712.0,44.7357,45.0254,44.7357,44.8385,628712.0
2022-06-07 12:50:00,47.97,48.35,47.95,48.32,812559.0,44.8291,45.1842,44.8104,45.1562,812559.0
2022-06-07 13:00:00,48.32,48.32,48.14,48.22,792019.0,45.1562,45.1562,44.988,45.0628,792019.0
2022-06-07 13:10:00,48.23,48.33,48.06,48.06,323163.0,45.0721,45.1655,44.9132,44.9132,323163.0
2022-06-07 13:20:00,48.06,48.42,48.02,48.36,217923.0,44.9132,45.2497,44.8758,45.1936,217923.0
2022-06-07 13:30:00,48.37,48.5,48.22,48.47,395678.0,45.2029,45.3244,45.0628,45.2964,395678.0
2022-06-07 13:40:00,48.47,48.53,48.31,48.43,193769.0,45.2964,45.3525,45.1469,45.259,193769.0
2022-06-07 13:50:00,48.44,48.55,48.42,48.52,329432.0,45.2683,45.3711,45.2497,45.3431,329432.0
2022-06-07 14:00:00,48.52,48.75,48.44,48.73,603374.0,45.3431,45.558,45.2683,45.5394,603374.0
2022-06-07 14:10:00,48.74,48.89,48.66,48.7,277785.0,45.5487,45.6889,45.4739,45.5113,277785.0
2022-06-07 14:20:00,48.69,48.73,48.57,48.63,158442.0,45.502,45.5394,45.3898,45.4459,158442.0
2022-06-07 14:30:00,48.64,48.78,48.57,48.75,124527.0,45.4553,45.5861,45.3898,45.558,124527.0
2022-06-07 14:40:00,48.76,48.77,48.55,48.55,84847.0,45.5674,45.5767,45.3711,45.3711,84847.0
2022-06-07 14:50:00,48.56,48.69,48.53,48.69,105974.0,45.3805,45.502,45.3525,45.502,105974.0
2022-06-07 15:00:00,48.7,49.0,48.68,48.91,404018.0,45.5113,45.7917,45.4926,45.7076,404018.0
2022-06-07 15:10:00,48.92,48.94,48.81,48.87,222081.0,45.7169,45.7356,45.6141,45.6702,222081.0
2022-06-07 15:20:00,48.87,49.0,48.85,48.89,260821.0,45.6702,45.7917,45.6515,45.6889,260821.0
2022-06-07 15:30:00,48.89,48.9,48.81,48.88,240709.0,45.6889,45.6982,45.6141,45.6795,240709.0
2022-06-07 15:40:00,48.88,49.08,48.88,49.02,858249.0,45.6795,45.8664,45.6795,45.8104,858249.0
2022-06-07 15:50:00,49.01,49.07,48.9,48.93,1160619.0,45.801,45.8571,45.6982,45.7263,1160619.0
2022-06-08 09:30:00,49.0,49.16,48.08,48.27,590759.0,45.7917,45.9412,44.9319,45.1095,590759.0
2022-06-08 09:40:00,48.24,49.07,48.18,48.96,261257.0,45.0814,45.8571,45.0254,45.7543,261257.0
2022-06-08 09:50:00,48.96,49.18,48.76,49.09,251783.0,45.7543,45.9599,45.5674,45.8758,251783.0
2022-06-08 10:00:00,49.11,49.19,48.81,48.95,264310.0,45.8945,45.9692,45.6141,45.745,264310.0
2022-06-08 10:10:00,48.94,48.95,48.55,48.7,178463.0,45.7356,45.745,45.3711,45.5113,178463.0
2022-06-08 10:20:00,48.7,49.14,48.7,49.14,216801.0,45.5113,45.9225,45.5113,45.9225,216801.0
2022-06-08 10:30:00,49.13,49.37,49.01,49.12,281528.0,45.9132,46.1375,45.801,45.9038,281528.0
2022-06-08 10:40:00,49.15,49.27,48.97,49.16,161167.0,45.9319,46.044,45.7636,45.9412,161167.0
2022-06-08 10:50:00,49.16,49.29,49.02,49.11,151537.0,45.9412,46.0627,45.8104,45.8945,151537.0
2022-06-08 11:00:00,49.11,49.25,48.99,49.13,173098.0,45.8945,46.0253,45.7823,45.9132,173098.0
2022-06-08 11:10:00,49.13,49.23,49.11,49.21,102759.0,45.9132,46.0066,45.8945,45.9879,102759.0
2022-06-08 11:20:00,49.2,49.33,49.14,49.3,115511.0,45.9786,46.1001,45.9225,46.072,115511.0
2022-06-08 11:30:00,49.31,49.66,49.28,49.62,315861.0,46.0814,46.4085,46.0533,46.3711,315861.0
2022-06-08 11:40:00,49.62,49.64,49.46,49.55,138400.0,46.3711,46.3898,46.2216,46.3057,138400.0
2022-06-08 11:50:00,49.54,49.62,49.51,49.57,157756.0,46.2963,46.3711,46.2683,46.3244,157756.0
2022-06-08 12:00:00,49.57,49.71,49.53,49.68,546635.0,46.3244,46.4552,46.287,46.4272,546635.0
2022-06-08 12:10:00,49.68,49.83,49.67,49.76,345069.0,46.4272,46.5673,46.4178,46.5019,345069.0
2022-06-08 12:20:00,49.76,49.77,49.45,49.54,325593.0,46.5019,46.5113,46.2122,46.2963,325593.0
2022-06-08 12:30:00,49.55,49.57,49.18,49.2,183389.0,46.3057,46.3244,45.9599,45.9786,183389.0
2022-06-08 12:40:00,49.2,49.4,49.15,49.38,589425.0,45.9786,46.1655,45.9319,46.1468,589425.0
2022-06-08 12:50:00,49.38,49.5,49.31,49.5,141558.0,46.1468,46.2589,46.0814,46.2589,141558.0
2022-06-08 13:00:00,49.5,49.65,49.35,49.63,140459.0,46.2589,46.3991,46.1188,46.3804,140459.0
2022-06-08 13:10:00,49.63,49.66,49.47,49.48,123681.0,46.3804,46.4085,46.2309,46.2403,123681.0
2022-06-08 13:20:00,49.47,49.49,49.11,49.11,218515.0,46.2309,46.2496,45.8945,45.8945,218515.0
2022-06-08 13:30:00,49.11,49.22,48.92,48.98,659286.0,45.8945,45.9973,45.7169,45.773,659286.0
2022-06-08 13:40:00,48.98,49.31,48.94,49.26,217755.0,45.773,46.0814,45.7356,46.0347,217755.0
2022-06-08 13:50:00,49.26,49.34,49.12,49.24,949600.0,46.0347,46.1094,45.9038,46.016,949600.0
2022-06-08 14:00:00,49.24,49.47,49.21,49.43,342171.0,46.016,46.2309,45.9879,46.1935,342171.0
2022-06-08 14:10:00,49.43,49.6,49.43,49.46,391003.0,46.1935,46.3524,46.1935,46.2216,391003.0
2022-06-08 14:20:00,49.46,49.58,49.19,49.2,355391.0,46.2216,46.3337,45.9692,45.9786,355391.0
2022-06-08 14:30:00,49.2,49.33,49.05,49.16,336718.0,45.9786,46.1001,45.8384,45.9412,336718.0
2022-06-08 14:40:00,49.16,49.4,49.14,49.3,389715.0,45.9412,46.1655,45.9225,46.072,389715.0
2022-06-08 14:50:00,49.29,49.34,49.15,49.24,196933.0,46.0627,46.1094,45.9319,46.016,196933.0
2022-06-08 15:00:00,49.23,49.28,49.15,49.16,216252.0,46.0066,46.0533,45.9319,45.9412,216252.0
2022-06-08 15:10:00,49.16,49.35,49.15,49.29,159760.0,45.9412,46.1188,45.9319,46.0627,159760.0
2022-06-08 15:20:00,49.28,49.47,49.27,49.42,150921.0,46.0533,46.2309,46.044,46.1842,150921.0
2022-06-08 15:30:00,49.41,49.68,49.4,49.68,256830.0,46.1748,46.4272,46.1655,46.4272,256830.0
2022-06-08 15:40:00,49.68,49.71,49.61,49.63,368617.0,46.4272,46.4552,46.3617,46.3804,368617.0
2022-06-08 15:50:00,49.62,49.7,49.53,49.59,994633.0,46.3711,46.4458,46.287,46.3431,994633.0
2022-06-09 09:30:00,48.79,49.16,48.48,48.75,601378.0,45.5954,45.9412,45.3057,45.558,601378.0
2022-06-09 09:40:00,48.74,48.85,48.2,48.4,306405.0,45.5487,45.6515,45.0441,45.231,306405.0
2022-06-09 09:50:00,48.41,48.79,48.4,48.73,225042.0,45.2403,45.5954,45.231,45.5394,225042.0
2022-06-09 10:00:00,48.77,48.82,48.6,48.68,180404.0,45.5767,45.6235,45.4179,45.4926,180404.0
2022-06-09 10:10:00,48.69,48.97,48.58,48.96,212794.0,45.502,45.7636,45.3992,45.7543,212794.0
2022-06-09 10:20:00,48.97,49.04,48.58,48.62,180450.0,45.7636,45.8291,45.3992,45.4366,180450.0
2022-06-09 10:30:00,48.63,48.73,48.56,48.61,139003.0,45.4459,45.5394,45.3805,45.4272,139003.0
2022-06-09 10:40:00,48.6,48.61,48.25,48.47,346878.0,45.4179,45.4272,45.0908,45.2964,346878.0
2022-06-09 10:50:00,48.47,48.78,48.44,48.69,301893.0,45.2964,45.5861,45.2683,45.502,301893.0
2022-06-09 11:00:00,48.68,48.72,48.58,48.62,276446.0,45.4926,45.53,45.3992,45.4366,276446.0
2022-06-09 11:10:00,48.61,48.76,48.58,48.68,209087.0,45.4272,45.5674,45.3992,45.4926,209087.0
2022-06-09 11:20:00,48.68,48.78,48.64,48.75,199102.0,45.4926,45.5861,45.4553,45.558,199102.0
2022-06-09 11:30:00,48.75,48.81,48.36,48.5,365806.0,45.558,45.6141,45.1936,45.3244,365806.0
2022-06-09 11:40:00,48.51,48.73,48.46,48.6,172520.0,45.3338,45.5394,45.287,45.4179,172520.0
2022-06-09 11:50:00,48.6,48.82,48.56,48.8,115211.0,45.4179,45.6235,45.3805,45.6048,115211.0
2022-06-09 12:00:00,48.8,48.82,48.63,48.65,151342.0,45.6048,45.6235,45.4459,45.4646,151342.0
2022-06-09 12:10:00,48.66,48.7,48.55,48.6,140178.0,45.4739,45.5113,45.3711,45.4179,140178.0
2022-06-09 12:20:00,48.6,48.8,48.59,48.76,84771.0,45.4179,45.6048,45.4085,45.5674,84771.0
2022-06-09 12:30:00,48.77,48.79,48.59,48.67,196555.0,45.5767,45.5954,45.4085,45.4833,196555.0
2022-06-09 12:40:00,48.68,48.8,48.61,48.7,71755.0,45.4926,45.6048,45.4272,45.5113,71755.0
2022-06-09 12:50:00,48.7,48.89,48.69,48.88,78333.0,45.5113,45.6889,45.502,45.6795,78333.0
2022-06-09 13:00:00,48.88,48.92,48.82,48.82,66041.0,45.6795,45.7169,45.6235,45.6235,66041.0
2022-06-09 13:10:00,48.82,48.9,48.8,48.88,87496.0,45.6235,45.6982,45.6048,45.6795,87496.0
2022-06-09 13:20:00,48.87,48.87,48.69,48.75,94473.0,45.6702,45.6702,45.502,45.558,94473.0
2022-06-09 13:30:00,48.72,48.82,48.69,48.72,207005.0,45.53,45.6235,45.502,45.53,207005.0
2022-06-09 13:40:00,48.72,48.74,48.63,48.68,170427.0,45.53,45.5487,45.4459,45.4926,170427.0
2022-06-09 13:50:00,48.69,48.86,48.66,48.86,90756.0,45.502,45.6608,45.4739,45.6608,90756.0
2022-06-09 14:00:00,48.86,48.88,48.74,48.8,128775.0,45.6608,45.6795,45.5487,45.6048,128775.0
2022-06-09 14:10:00,48.8,48.9,48.75,48.77,82433.0,45.6048,45.6982,45.558,45.5767,82433.0
2022-06-09 14:20:00,48.78,48.83,48.73,48.78,71891.0,45.5861,45.6328,45.5394,45.5861,71891.0
2022-06-09 14:30:00,48.78,48.78,48.64,48.72,76053.0,45.5861,45.5861,45.4553,45.53,76053.0
2022-06-09 14:40:00,48.72,48.76,48.65,48.69,78286.0,45.53,45.5674,45.4646,45.502,78286.0
2022-06-09 14:50:00,48.7,48.82,48.65,48.71,155084.0,45.5113,45.6235,45.4646,45.5207,155084.0
2022-06-09 15:00:00,48.71,48.74,48.61,48.65,148653.0,45.5207,45.5487,45.4272,45.4646,148653.0
2022-06-09 15:10:00,48.65,48.67,48.54,48.63,190069.0,45.4646,45.4833,45.3618,45.4459,190069.0
2022-06-09 15:20:00,48.63,48.63,48.37,48.38,182591.0,45.4459,45.4459,45.2029,45.2123,182591.0
2022-06-09 15:30:00,48.39,48.45,48.29,48.44,323906.0,45.2216,45.2777,45.1282,45.2683,323906.0
2022-06-09 15:40:00,48.44,48.46,48.21,48.36,1019671.0,45.2683,45.287,45.0534,45.1936,1019671.0
2022-06-09 15:50:00,48.36,48.4,48.1,48.13,1225715.0,45.1936,45.231,44.9506,44.9786,1225715.0
2022-06-10 09:30:00,47.17,47.45,46.71,47.16,451731.0,44.0815,44.3432,43.6516,44.0722,451731.0
2022-06-10 09:40:00,47.17,47.38,47.06,47.21,309457.0,44.0815,44.2778,43.9787,44.1189,309457.0
2022-06-10 09:50:00,47.22,47.88,47.19,47.87,209319.0,44.1282,44.745,44.1002,44.7357,209319.0
2022-06-10 10:00:00,47.86,47.87,47.48,47.58,426962.0,44.7263,44.7357,44.3712,44.4647,426962.0
2022-06-10 10:10:00,47.58,47.58,47.31,47.33,325670.0,44.4647,44.4647,44.2123,44.231,325670.0
2022-06-10 10:20:00,47.33,47.43,47.15,47.25,133381.0,44.231,44.3245,44.0628,44.1563,133381.0
2022-06-10 10:30:00,47.23,47.37,47.18,47.29,114627.0,44.1376,44.2684,44.0908,44.1936,114627.0
2022-06-10 10:40:00,47.28,47.46,47.05,47.44,339674.0,44.1843,44.3525,43.9694,44.3338,339674.0
2022-06-10 10:50:00,47.45,47.53,47.24,47.25,136965.0,44.3432,44.4179,44.1469,44.1563,136965.0
2022-06-10 11:00:00,47.24,47.29,46.8,46.88,343631.0,44.1469,44.1936,43.7357,43.8105,343631.0
2022-06-10 11:10:00,46.88,47.09,46.87,47.05,229548.0,43.8105,44.0067,43.8011,43.9694,229548.0
2022-06-10 11:20:00,47.06,47.43,47.02,47.4,335161.0,43.9787,44.3245,43.9413,44.2964,335161.0
2022-06-10 11:30:00,47.38,47.47,46.92,46.92,161701.0,44.2778,44.3619,43.8479,43.8479,161701.0
2022-06-10 11:40:00,46.93,47.33,46.92,47.09,201201.0,43.8572,44.231,43.8479,44.0067,201201.0
2022-06-10 11:50:00,47.11,47.17,46.91,47.09,251480.0,44.0254,44.0815,43.8385,44.0067,251480.0
2022-06-10 12:00:00,47.09,47.3,47.02,47.28,134785.0,44.0067,44.203,43.9413,44.1843,134785.0
2022-06-10 12:10:00,47.28,47.29,46.98,47.13,132652.0,44.1843,44.1936,43.9039,44.0441,132652.0
2022-06-10 12:20:00,47.14,47.28,47.06,47.16,124680.0,44.0535,44.1843,43.9787,44.0722,124680.0
2022-06-10 12:30:00,47.17,47.21,46.91,46.92,122290.0,44.0815,44.1189,43.8385,43.8479,122290.0
2022-06-10 12:40:00,46.92,46.95,46.77,46.83,131099.0,43.8479,43.8759,43.7077,43.7638,131099.0
2022-06-10 12:50:00,46.82,46.82,46.53,46.62,124607.0,43.7544,43.7544,43.4834,43.5675,124607.0
2022-06-10 13:00:00,46.61,46.85,46.52,46.84,141560.0,43.5582,43.7825,43.4741,43.7731,141560.0
2022-06-10 13:10:00,46.84,46.92,46.72,46.88,207097.0,43.7731,43.8479,43.661,43.8105,207097.0
2022-06-10 13:20:00,46.89,47.1,46.81,47.07,107083.0,43.8198,44.0161,43.7451,43.988,107083.0
2022-06-10 13:30:00,47.06,47.34,47.03,47.34,116335.0,43.9787,44.2404,43.9507,44.2404,116335.0
2022-06-10 13:40:00,47.34,47.36,47.13,47.22,147032.0,44.2404,44.2591,44.0441,44.1282,147032.0
2022-06-10 13:50:00,47.21,47.24,46.95,47.06,83820.0,44.1189,44.1469,43.8759,43.9787,83820.0
2022-06-10 14:00:00,47.07,47.09,46.87,46.94,148426.0,43.988,44.0067,43.8011,43.8666,148426.0
2022-06-10 14:10:00,46.94,46.96,46.73,46.9,92864.0,43.8666,43.8853,43.6703,43.8292,92864.0
2022-06-10 14:20:00,46.9,47.01,46.84,46.9,92514.0,43.8292,43.932,43.7731,43.8292,92514.0
2022-06-10 14:30:00,46.9,47.03,46.82,46.82,57683.0,43.8292,43.9507,43.7544,43.7544,57683.0
2022-06-10 14:40:00,46.81,47.05,46.77,47.05,105700.0,43.7451,43.9694,43.7077,43.9694,105700.0
2022-06-10 14:50:00,47.05,47.27,46.98,47.26,117896.0,43.9694,44.175,43.9039,44.1656,117896.0
2022-06-10 15:00:00,47.27,47.43,47.18,47.35,287547.0,44.175,44.3245,44.0908,44.2497,287547.0
2022-06-10 15:10:00,47.34,47.53,47.34,47.48,181178.0,44.2404,44.4179,44.2404,44.3712,181178.0
2022-06-10 15:20:00,47.48,47.64,47.2,47.51,255596.0,44.3712,44.5207,44.1095,44.3992,255596.0
2022-06-10 15:30:00,47.5,47.62,47.38,47.58,205833.0,44.3899,44.502,44.2778,44.4647,205833.0
2022-06-10 15:40:00,47.58,47.67,47.35,47.49,469510.0,44.4647,44.5488,44.2497,44.3805,469510.0
2022-06-10 15:50:00,47.48,47.54,47.2,47.2,740400.0,44.3712,44.4273,44.1095,44.1095,740400.0
2022-06-13 09:30:00,45.32,45.56,44.78,44.87,894432.0,42.3526,42.5769,41.848,41.9321,894432.0
2022-06-13 09:40:00,44.89,44.92,44.28,44.48,349299.0,41.9508,41.9788,41.3807,41.5676,349299.0
2022-06-13 09:50:00,44.48,44.9,44.43,44.76,242955.0,41.5676,41.9601,41.5209,41.8293,242955.0
2022-06-13 10:00:00,44.76,44.93,44.4,44.42,209179.0,41.8293,41.9882,41.4929,41.5116,209179.0
2022-06-13 10:10:00,44.41,44.52,43.87,43.91,412228.0,41.5022,41.605,40.9976,41.035,412228.0
2022-06-13 10:20:00,43.89,43.92,43.66,43.77,269101.0,41.0163,41.0443,40.8013,40.9041,269101.0
2022-06-13 10:30:00,43.76,43.97,43.67,43.93,337818.0,40.8948,41.091,40.8107,41.0536,337818.0
2022-06-13 10:40:00,43.93,43.95,43.62,43.63,258351.0,41.0536,41.0723,40.7639,40.7733,258351.0
2022-06-13 10:50:00,43.63,43.92,43.55,43.82,159038.0,40.7733,41.0443,40.6985,40.9508,159038.0
2022-06-13 11:00:00,43.83,43.98,43.78,43.83,245715.0,40.9602,41.1004,40.9135,40.9602,245715.0
2022-06-13 11:10:00,43.84,44.44,43.81,44.43,269924.0,40.9695,41.5303,40.9415,41.5209,269924.0
2022-06-13 11:20:00,44.42,44.66,44.39,44.54,160875.0,41.5116,41.7358,41.4835,41.6237,160875.0
2022-06-13 11:30:00,44.54,44.69,44.36,44.62,266965.0,41.6237,41.7639,41.4555,41.6985,266965.0
2022-06-13 11:40:00,44.63,44.95,44.6,44.95,133084.0,41.7078,42.0069,41.6798,42.0069,133084.0
2022-06-13 11:50:00,44.94,45.01,44.67,44.85,149759.0,41.9975,42.0629,41.7452,41.9134,149759.0
2022-06-13 12:00:00,44.84,44.98,44.68,44.85,165192.0,41.9041,42.0349,41.7545,41.9134,165192.0
2022-06-13 12:10:00,44.85,45.2,44.79,45.05,163543.0,41.9134,42.2405,41.8573,42.1003,163543.0
2022-06-13 12:20:00,45.07,45.15,44.84,44.9,221330.0,42.119,42.1938,41.9041,41.9601,221330.0
2022-06-13 12:30:00,44.9,45.37,44.81,45.25,171452.0,41.9601,42.3994,41.876,42.2872,171452.0
2022-06-13 12:40:00,45.24,45.24,44.83,44.89,138205.0,42.2779,42.2779,41.8947,41.9508,138205.0
2022-06-13 12:50:00,44.88,44.96,44.66,44.66,112236.0,41.9414,42.0162,41.7358,41.7358,112236.0
2022-06-13 13:00:00,44.67,44.74,44.59,44.73,116534.0,41.7452,41.8106,41.6704,41.8013,116534.0
2022-06-13 13:10:00,44.73,44.73,44.5,44.52,143105.0,41.8013,41.8013,41.5863,41.605,143105.0
2022-06-13 13:20:00,44.52,44.66,44.48,44.6,155293.0,41.605,41.7358,41.5676,41.6798,155293.0
2022-06-13 13:30:00,44.59,44.96,44.59,44.94,102146.0,41.6704,42.0162,41.6704,41.9975,102146.0
2022-06-13 13:40:00,44.94,45.22,44.93,45.15,141277.0,41.9975,42.2592,41.9882,42.1938,141277.0
2022-06-13 13:50:00,45.14,45.35,45.04,45.18,167780.0,42.1844,42.3807,42.091,42.2218,167780.0
2022-06-13 14:00:00,45.19,45.2,44.8,44.84,94662.0,42.2311,42.2405,41.8667,41.9041,94662.0
2022-06-13 14:10:00,44.84,44.96,44.75,44.96,146381.0,41.9041,42.0162,41.82,42.0162,146381.0
2022-06-13 14:20:00,44.96,45.02,44.75,44.84,125133.0,42.0162,42.0723,41.82,41.9041,125133.0
2022-06-13 14:30:00,44.83,45.04,44.68,44.97,108973.0,41.8947,42.091,41.7545,42.0255,108973.0
2022-06-13 14:40:00,44.98,45.09,44.92,45.03,123019.0,42.0349,42.1377,41.9788,42.0816,123019.0
2022-06-13 14:50:00,45.03,45.03,44.81,44.82,96124.0,42.0816,42.0816,41.876,41.8854,96124.0
2022-06-13 15:00:00,44.82,44.9,44.66,44.73,162534.0,41.8854,41.9601,41.7358,41.8013,162534.0
2022-06-13 15:10:00,44.73,44.94,44.54,44.65,249727.0,41.8013,41.9975,41.6237,41.7265,249727.0
2022-06-13 15:20:00,44.66,44.72,44.33,44.33,168441.0,41.7358,41.7919,41.4275,41.4275,168441.0
2022-06-13 15:30:00,44.33,44.37,44.07,44.13,327295.0,41.4275,41.4648,41.1845,41.2405,327295.0
2022-06-13 15:40:00,44.13,44.14,43.89,44.12,481948.0,41.2405,41.2499,41.0163,41.2312,481948.0
2022-06-13 15:50:00,44.13,44.34,43.88,44.31,933410.0,41.2405,41.4368,41.0069,41.4088,933410.0
2022-06-14 09:30:00,45.04,45.41,44.77,45.22,584754.0,42.091,42.4367,41.8386,42.2592,584754.0
2022-06-14 09:40:00,45.23,45.25,44.6,44.94,409257.0,42.2685,42.2872,41.6798,41.9975,409257.0
2022-06-14 09:50:00,44.94,45.04,44.7,45.01,371665.0,41.9975,42.091,41.7732,42.0629,371665.0
2022-06-14 10:00:00,45.01,45.1,44.83,45.03,239411.0,42.0629,42.147,41.8947,42.0816,239411.0
2022-06-14 10:10:00,45.0,45.07,44.72,44.72,284024.0,42.0536,42.119,41.7919,41.7919,284024.0
2022-06-14 10:20:00,44.71,44.84,44.51,44.52,259684.0,41.7826,41.9041,41.5957,41.605,259684.0
2022-06-14 10:30:00,44.53,44.8,44.46,44.69,257699.0,41.6144,41.8667,41.5489,41.7639,257699.0
2022-06-14 10:40:00,44.67,44.87,44.34,44.86,323300.0,41.7452,41.9321,41.4368,41.9228,323300.0
2022-06-14 10:50:00,44.86,44.97,44.77,44.83,247708.0,41.9228,42.0255,41.8386,41.8947,247708.0
2022-06-14 11:00:00,44.82,45.04,44.51,44.52,212338.0,41.8854,42.091,41.5957,41.605,212338.0
2022-06-14 11:10:00,44.53,44.58,44.36,44.4,244963.0,41.6144,41.6611,41.4555,41.4929,244963.0
2022-06-14 11:20:00,44.39,44.66,44.27,44.43,145559.0,41.4835,41.7358,41.3714,41.5209,145559.0
2022-06-14 11:30:00,44.43,44.49,44.25,44.29,153077.0,41.5209,41.577,41.3527,41.3901,153077.0
2022-06-14 11:40:00,44.27,44.45,44.25,44.31,167471.0,41.3714,41.5396,41.3527,41.4088,167471.0
2022-06-14 11:50:00,44.31,44.41,44.22,44.38,154493.0,41.4088,41.5022,41.3247,41.4742,154493.0
2022-06-14 12:00:00,44.37,44.39,44.09,44.22,125059.0,41.4648,41.4835,41.2032,41.3247,125059.0
2022-06-14 12:10:00,44.22,44.32,44.04,44.3,136085.0,41.3247,41.4181,41.1564,41.3994,136085.0
2022-06-14 12:20:00,44.31,44.39,44.08,44.1,113316.0,41.4088,41.4835,41.1938,41.2125,113316.0
2022-06-14 12:30:00,44.09,44.13,43.89,43.96,139499.0,41.2032,41.2405,41.0163,41.0817,139499.0
2022-06-14 12:40:00,43.96,44.0,43.84,43.92,130905.0,41.0817,41.1191,40.9695,41.0443,130905.0
2022-06-14 12:50:00,43.91,44.08,43.82,43.99,154591.0,41.035,41.1938,40.9508,41.1097,154591.0
2022-06-14 13:00:00,43.98,44.05,43.89,43.91,144136.0,41.1004,41.1658,41.0163,41.035,144136.0
2022-06-14 13:10:00,43.91,43.91,43.61,43.8,244254.0,41.035,41.035,40.7546,40.9322,244254.0
2022-06-14 13:20:00,43.8,43.92,43.54,43.54,271113.0,40.9322,41.0443,40.6892,40.6892,271113.0
2022-06-14 13:30:00,43.54,43.58,43.43,43.47,154126.0,40.6892,40.7266,40.5864,40.6238,154126.0
2022-06-14 13:40:00,43.47,43.48,43.27,43.29,165288.0,40.6238,40.6331,40.4369,40.4555,165288.0
2022-06-14 13:50:00,43.3,43.58,43.27,43.46,185450.0,40.4649,40.7266,40.4369,40.6144,185450.0
2022-06-14 14:00:00,43.46,43.54,43.35,43.41,303081.0,40.6144,40.6892,40.5116,40.5677,303081.0
2022-06-14 14:10:00,43.42,43.42,43.11,43.24,250082.0,40.577,40.577,40.2873,40.4088,250082.0
2022-06-14 14:20:00,43.23,43.35,43.13,43.22,204211.0,40.3995,40.5116,40.306,40.3901,204211.0
2022-06-14 14:30:00,43.21,43.28,43.09,43.22,243214.0,40.3808,40.4462,40.2686,40.3901,243214.0
2022-06-14 14:40:00,43.21,43.22,42.95,42.97,275805.0,40.3808,40.3901,40.1378,40.1565,275805.0
2022-06-14 14:50:00,42.95,43.04,42.87,43.0,292125.0,40.1378,40.2219,40.063,40.1845,292125.0
2022-06-14 15:00:00,43.0,43.03,42.87,42.87,221311.0,40.1845,40.2126,40.063,40.063,221311.0
2022-06-14 15:10:00,42.87,42.89,42.51,42.64,330512.0,40.063,40.0817,39.7266,39.8481,330512.0
2022-06-14 15:20:00,42.63,42.99,42.6,42.97,294090.0,39.8388,40.1752,39.8107,40.1565,294090.0
2022-06-14 15:30:00,42.98,43.21,42.97,43.2,395605.0,40.1658,40.3808,40.1565,40.3714,395605.0
2022-06-14 15:40:00,43.19,43.36,43.1,43.34,422994.0,40.3621,40.521,40.278,40.5023,422994.0
2022-06-14 15:50:00,43.35,43.38,43.11,43.23,1011613.0,40.5116,40.5397,40.2873,40.3995,1011613.0
2022-06-15 09:30:00,43.59,43.59,42.78,42.97,344381.0,40.7359,40.7359,39.9789,40.1565,344381.0
2022-06-15 09:40:00,42.98,42.98,42.56,42.89,217862.0,40.1658,40.1658,39.7733,40.0817,217862.0
2022-06-15 09:50:00,42.93,43.1,42.72,43.04,207952.0,40.1191,40.278,39.9229,40.2219,207952.0
2022-06-15 10:00:00,43.07,43.23,42.86,42.94,195676.0,40.25,40.3995,40.0537,40.1285,195676.0
2022-06-15 10:10:00,42.93,42.99,42.76,42.84,117339.0,40.1191,40.1752,39.9603,40.035,117339.0
2022-06-15 10:20:00,42.82,42.9,42.74,42.86,121070.0,40.0163,40.0911,39.9416,40.0537,121070.0
2022-06-15 10:30:00,42.87,42.91,42.62,42.65,115390.0,40.063,40.1004,39.8294,39.8575,115390.0
2022-06-15 10:40:00,42.64,42.64,42.38,42.43,105406.0,39.8481,39.8481,39.6051,39.6519,105406.0
2022-06-15 10:50:00,42.44,42.5,42.17,42.29,144455.0,39.6612,39.7173,39.4089,39.521,144455.0
2022-06-15 11:00:00,42.28,42.33,42.16,42.23,195676.0,39.5117,39.5584,39.3995,39.465,195676.0
2022-06-15 11:10:00,42.24,42.46,42.22,42.37,211966.0,39.4743,39.6799,39.4556,39.5958,211966.0
2022-06-15 11:20:00,42.37,42.46,42.25,42.38,104278.0,39.5958,39.6799,39.4836,39.6051,104278.0
2022-06-15 11:30:00,42.39,42.5,42.36,42.48,131416.0,39.6145,39.7173,39.5864,39.6986,131416.0
2022-06-15 11:40:00,42.46,42.79,42.45,42.74,92647.0,39.6799,39.9883,39.6705,39.9416,92647.0
2022-06-15 11:50:00,42.73,42.87,42.72,42.83,79660.0,39.9322,40.063,39.9229,40.0257,79660.0
2022-06-15 12:00:00,42.83,42.92,42.75,42.76,88719.0,40.0257,40.1098,39.9509,39.9603,88719.0
2022-06-15 12:10:00,42.76,42.84,42.66,42.67,119557.0,39.9603,40.035,39.8668,39.8761,119557.0
2022-06-15 12:20:00,42.67,42.75,42.63,42.72,100682.0,39.8761,39.9509,39.8388,39.9229,100682.0
2022-06-15 12:30:00,42.73,42.82,42.67,42.76,117723.0,39.9322,40.0163,39.8761,39.9603,117723.0
2022-06-15 12:40:00,42.75,42.75,42.63,42.7,67215.0,39.9509,39.9509,39.8388,39.9042,67215.0
2022-06-15 12:50:00,42.7,42.7,42.5,42.53,109790.0,39.9042,39.9042,39.7173,39.7453,109790.0
2022-06-15 13:00:00,42.52,42.58,42.43,42.51,153300.0,39.736,39.792,39.6519,39.7266,153300.0
2022-06-15 13:10:00,42.51,42.51,42.42,42.42,62503.0,39.7266,39.7266,39.6425,39.6425,62503.0
2022-06-15 13:20:00,42.43,42.59,42.42,42.55,74419.0,39.6519,39.8014,39.6425,39.764,74419.0
2022-06-15 13:30:00,42.55,42.55,42.37,42.4,79307.0,39.764,39.764,39.5958,39.6238,79307.0
2022-06-15 13:40:00,42.41,42.44,42.3,42.31,102502.0,39.6332,39.6612,39.5304,39.5397,102502.0
2022-06-15 13:50:00,42.3,42.54,42.24,42.46,183818.0,39.5304,39.7547,39.4743,39.6799,183818.0
2022-06-15 14:00:00,42.45,42.78,41.79,42.04,279879.0,39.6705,39.9789,39.0538,39.2874,279879.0
2022-06-15 14:10:00,42.07,42.08,41.67,41.82,300889.0,39.3154,39.3248,38.9416,39.0818,300889.0
2022-06-15 14:20:00,41.82,41.97,41.55,41.58,242842.0,39.0818,39.222,38.8295,38.8575,242842.0
2022-06-15 14:30:00,41.56,42.1,41.15,41.96,813260.0,38.8388,39.3435,38.4557,39.2126,813260.0
2022-06-15 14:40:00,41.95,42.68,41.88,42.26,501978.0,39.2033,39.8855,39.1379,39.493,501978.0
2022-06-15 14:50:00,42.28,42.42,41.49,41.55,566084.0,39.5117,39.6425,38.7734,38.8295,566084.0
2022-06-15 15:00:00,41.55,41.9,41.42,41.76,453876.0,38.8295,39.1566,38.708,39.0257,453876.0
2022-06-15 15:10:00,41.76,41.88,41.44,41.59,670218.0,39.0257,39.1379,38.7267,38.8669,670218.0
2022-06-15 15:20:00,41.59,41.91,41.58,41.81,838698.0,38.8669,39.1659,38.8575,39.0725,838698.0
2022-06-15 15:30:00,41.8,42.0,41.68,41.73,628904.0,39.0631,39.25,38.951,38.9977,628904.0
2022-06-15 15:40:00,41.72,41.74,41.39,41.59,764870.0,38.9883,39.007,38.68,38.8669,764870.0
2022-06-15 15:50:00,41.58,41.6,41.36,41.5,1492849.0,38.8575,38.8762,38.6519,38.7828,1492849.0
2022-06-16 09:30:00,40.53,40.66,39.88,40.05,878611.0,37.8763,37.9977,37.2688,37.4277,878611.0
2022-06-16 09:40:00,40.05,40.2,39.85,39.85,484637.0,37.4277,37.5679,37.2408,37.2408,484637.0
2022-06-16 09:50:00,39.86,39.86,39.39,39.6,414860.0,37.2501,37.2501,36.8109,37.0072,414860.0
2022-06-16 10:00:00,39.6,39.98,39.56,39.81,495710.0,37.0072,37.3623,36.9698,37.2034,495710.0
2022-06-16 10:10:00,39.8,39.81,39.28,39.33,521255.0,37.1941,37.2034,36.7081,36.7548,521255.0
2022-06-16 10:20:00,39.32,40.0,39.31,39.93,456486.0,36.7455,37.381,36.7361,37.3155,456486.0
2022-06-16 10:30:00,39.93,40.03,39.67,39.71,408342.0,37.3155,37.409,37.0726,37.11,408342.0
2022-06-16 10:40:00,39.7,39.77,39.33,39.33,264693.0,37.1006,37.166,36.7548,36.7548,264693.0
2022-06-16 10:50:00,39.33,39.34,38.97,39.01,327154.0,36.7548,36.7642,36.4184,36.4558,327154.0
2022-06-16 11:00:00,39.0,39.27,38.96,39.11,360869.0,36.4464,36.6988,36.4091,36.5492,360869.0
2022-06-16 11:10:00,39.12,39.35,39.04,39.11,262969.0,36.5586,36.7735,36.4838,36.5492,262969.0
2022-06-16 11:20:00,39.12,39.29,39.08,39.18,401254.0,36.5586,36.7175,36.5212,36.6147,401254.0
2022-06-16 11:30:00,39.18,39.33,38.91,39.29,486775.0,36.6147,36.7548,36.3623,36.7175,486775.0
2022-06-16 11:40:00,39.3,39.32,38.97,39.14,247236.0,36.7268,36.7455,36.4184,36.5773,247236.0
2022-06-16 11:50:00,39.14,39.19,38.97,39.03,325655.0,36.5773,36.624,36.4184,36.4745,325655.0
2022-06-16 12:00:00,39.04,39.07,38.76,38.78,527771.0,36.4838,36.5119,36.2222,36.2408,527771.0
2022-06-16 12:10:00,38.79,38.9,38.61,38.77,321549.0,36.2502,36.353,36.082,36.2315,321549.0
2022-06-16 12:20:00,38.77,38.98,38.67,38.95,195987.0,36.2315,36.4277,36.138,36.3997,195987.0
2022-06-16 12:30:00,38.96,39.05,38.84,38.98,280095.0,36.4091,36.4932,36.2969,36.4277,280095.0
2022-06-16 12:40:00,38.98,39.09,38.89,38.98,203181.0,36.4277,36.5305,36.3436,36.4277,203181.0
2022-06-16 12:50:00,38.98,39.09,38.87,38.93,387936.0,36.4277,36.5305,36.325,36.381,387936.0
2022-06-16 13:00:00,38.93,39.38,38.91,39.33,300329.0,36.381,36.8016,36.3623,36.7548,300329.0
2022-06-16 13:10:00,39.34,39.34,39.13,39.16,278624.0,36.7642,36.7642,36.5679,36.596,278624.0
2022-06-16 13:20:00,39.16,39.39,39.05,39.33,167787.0,36.596,36.8109,36.4932,36.7548,167787.0
2022-06-16 13:30:00,39.32,39.43,39.21,39.24,261392.0,36.7455,36.8483,36.6427,36.6707,261392.0
2022-06-16 13:40:00,39.23,39.24,39.03,39.07,175822.0,36.6614,36.6707,36.4745,36.5119,175822.0
2022-06-16 13:50:00,39.07,39.1,38.71,38.76,326704.0,36.5119,36.5399,36.1754,36.2222,326704.0
2022-06-16 14:00:00,38.73,38.8,38.57,38.69,323775.0,36.1941,36.2595,36.0446,36.1567,323775.0
2022-06-16 14:10:00,38.69,38.74,38.46,38.57,240614.0,36.1567,36.2035,35.9418,36.0446,240614.0
2022-06-16 14:20:00,38.57,38.61,38.32,38.45,438821.0,36.0446,36.082,35.811,35.9325,438821.0
2022-06-16 14:30:00,38.45,38.7,38.32,38.68,389709.0,35.9325,36.1661,35.811,36.1474,389709.0
2022-06-16 14:40:00,38.68,38.84,38.6,38.62,346964.0,36.1474,36.2969,36.0726,36.0913,346964.0
2022-06-16 14:50:00,38.62,38.85,38.61,38.77,246601.0,36.0913,36.3063,36.082,36.2315,246601.0
2022-06-16 15:00:00,38.77,39.01,38.75,38.97,345014.0,36.2315,36.4558,36.2128,36.4184,345014.0
2022-06-16 15:10:00,38.96,39.05,38.67,38.79,516459.0,36.4091,36.4932,36.138,36.2502,516459.0
2022-06-16 15:20:00,38.79,38.84,38.64,38.77,371996.0,36.2502,36.2969,36.11,36.2315,371996.0
2022-06-16 15:30:00,38.77,38.8,38.55,38.73,468523.0,36.2315,36.2595,36.0259,36.1941,468523.0
2022-06-16 15:40:00,38.74,38.8,38.35,38.4,957575.0,36.2035,36.2595,35.839,35.8857,957575.0
2022-06-16 15:50:00,38.39,38.55,38.36,38.49,2185510.0,35.8764,36.0259,35.8483,35.9698,2185510.0
2022-06-17 09:30:00,38.6,39.12,38.36,38.44,2434497.0,36.0726,36.5586,35.8483,35.9231,2434497.0
2022-06-17 09:40:00,38.46,39.15,38.46,39.02,368588.0,35.9418,36.5866,35.9418,36.4651,368588.0
2022-06-17 09:50:00,39.0,39.11,38.82,38.82,388874.0,36.4464,36.5492,36.2782,36.2782,388874.0
2022-06-17 10:00:00,38.83,38.83,38.3,38.36,318952.0,36.2876,36.2876,35.7923,35.8483,318952.0
2022-06-17 10:10:00,38.38,38.41,37.61,37.65,421526.0,35.867,35.8951,35.1475,35.1848,421526.0
2022-06-17 10:20:00,37.65,37.74,37.5,37.63,318637.0,35.1848,35.2689,35.0447,35.1661,318637.0
2022-06-17 10:30:00,37.63,37.65,37.35,37.54,424123.0,35.1661,35.1848,34.9045,35.082,424123.0
2022-06-17 10:40:00,37.53,37.55,37.12,37.13,389676.0,35.0727,35.0914,34.6895,34.6989,389676.0
2022-06-17 10:50:00,37.12,37.46,37.01,37.36,511180.0,34.6895,35.0073,34.5867,34.9138,511180.0
2022-06-17 11:00:00,37.37,37.71,37.19,37.65,410093.0,34.9232,35.2409,34.755,35.1848,410093.0
2022-06-17 11:10:00,37.64,37.65,37.22,37.36,312638.0,35.1755,35.1848,34.783,34.9138,312638.0
2022-06-17 11:20:00,37.37,37.41,37.01,37.19,285542.0,34.9232,34.9605,34.5867,34.755,285542.0
2022-06-17 11:30:00,37.19,37.29,37.03,37.24,233879.0,34.755,34.8484,34.6054,34.8017,233879.0
2022-06-17 11:40:00,37.25,37.59,37.25,37.47,248030.0,34.811,35.1288,34.811,35.0166,248030.0
2022-06-17 11:50:00,37.48,37.58,37.32,37.38,272807.0,35.026,35.1194,34.8764,34.9325,272807.0
2022-06-17 12:00:00,37.38,37.52,37.13,37.51,341653.0,34.9325,35.0633,34.6989,35.054,341653.0
2022-06-17 12:10:00,37.5,37.71,37.38,37.55,243166.0,35.0447,35.2409,34.9325,35.0914,243166.0
2022-06-17 12:20:00,37.56,37.68,37.39,37.65,216144.0,35.1007,35.2129,34.9419,35.1848,216144.0
2022-06-17 12:30:00,37.66,37.73,37.49,37.58,270872.0,35.1942,35.2596,35.0353,35.1194,270872.0
2022-06-17 12:40:00,37.59,37.61,37.1,37.16,746863.0,35.1288,35.1475,34.6708,34.7269,746863.0
2022-06-17 12:50:00,37.16,37.21,36.93,37.05,563296.0,34.7269,34.7736,34.512,34.6241,563296.0
2022-06-17 13:00:00,37.05,37.35,36.89,37.34,568067.0,34.6241,34.9045,34.4746,34.8951,568067.0
2022-06-17 13:10:00,37.34,37.4,37.08,37.37,421223.0,34.8951,34.9512,34.6522,34.9232,421223.0
2022-06-17 13:20:00,37.37,37.37,37.14,37.18,315074.0,34.9232,34.9232,34.7082,34.7456,315074.0
2022-06-17 13:30:00,37.19,37.19,37.01,37.05,180284.0,34.755,34.755,34.5867,34.6241,180284.0
2022-06-17 13:40:00,37.05,37.18,37.03,37.15,276980.0,34.6241,34.7456,34.6054,34.7176,276980.0
2022-06-17 13:50:00,37.15,37.25,37.04,37.1,157406.0,34.7176,34.811,34.6148,34.6708,157406.0
2022-06-17 14:00:00,37.11,37.22,37.07,37.15,291305.0,34.6802,34.783,34.6428,34.7176,291305.0
2022-06-17 14:10:00,37.15,37.47,37.11,37.32,438603.0,34.7176,35.0166,34.6802,34.8764,438603.0
2022-06-17 14:20:00,37.32,37.32,37.03,37.03,664279.0,34.8764,34.8764,34.6054,34.6054,664279.0
2022-06-17 14:30:00,37.03,37.08,36.96,37.07,561332.0,34.6054,34.6522,34.54,34.6428,561332.0
2022-06-17 14:40:00,37.07,37.19,36.98,37.01,579717.0,34.6428,34.755,34.5587,34.5867,579717.0
2022-06-17 14:50:00,37.0,37.17,36.95,37.16,336205.0,34.5774,34.7363,34.5307,34.7269,336205.0
2022-06-17 15:00:00,37.16,37.34,37.15,37.21,312720.0,34.7269,34.8951,34.7176,34.7736,312720.0
2022-06-17 15:10:00,37.21,37.22,36.91,37.0,224884.0,34.7736,34.783,34.4933,34.5774,224884.0
2022-06-17 15:20:00,36.99,37.2,36.97,37.16,504560.0,34.568,34.7643,34.5494,34.7269,504560.0
2022-06-17 15:30:00,37.16,37.19,36.87,36.93,660244.0,34.7269,34.755,34.4559,34.512,660244.0
2022-06-17 15:40:00,36.92,36.94,36.69,36.72,1342650.0,34.5026,34.5213,34.2877,34.3157,1342650.0
2022-06-17 15:50:00,36.72,36.75,36.47,36.62,3407008.0,34.3157,34.3438,34.0821,34.2223,3407008.0
2022-06-21 09:30:00,37.89,38.2,37.61,37.99,1213539.0,35.4091,35.6988,35.1475,35.5026,1213539.0
2022-06-21 09:40:00,37.99,38.2,37.73,38.11,931097.0,35.5026,35.6988,35.2596,35.6147,931097.0
2022-06-21 09:50:00,38.11,38.44,38.11,38.33,616852.0,35.6147,35.9231,35.6147,35.8203,616852.0
2022-06-21 10:00:00,38.33,38.6,38.33,38.47,1258548.0,35.8203,36.0726,35.8203,35.9511,1258548.0
2022-06-21 10:10:00,38.48,38.5,38.22,38.4,745869.0,35.9605,35.9792,35.7175,35.8857,745869.0
2022-06-21 10:20:00,38.39,38.72,38.36,38.68,338595.0,35.8764,36.1848,35.8483,36.1474,338595.0
2022-06-21 10:30:00,38.68,38.96,38.64,38.84,409930.0,36.1474,36.4091,36.11,36.2969,409930.0
2022-06-21 10:40:00,38.84,39.11,38.83,39.06,360088.0,36.2969,36.5492,36.2876,36.5025,360088.0
2022-06-21 10:50:00,39.06,39.21,39.05,39.15,417957.0,36.5025,36.6427,36.4932,36.5866,417957.0
2022-06-21 11:00:00,39.15,39.23,38.97,39.08,347218.0,36.5866,36.6614,36.4184,36.5212,347218.0
2022-06-21 11:10:00,39.08,39.18,38.98,39.14,252213.0,36.5212,36.6147,36.4277,36.5773,252213.0
2022-06-21 11:20:00,39.14,39.18,38.94,38.94,237834.0,36.5773,36.6147,36.3904,36.3904,237834.0
2022-06-21 11:30:00,38.95,39.05,38.75,38.79,263138.0,36.3997,36.4932,36.2128,36.2502,263138.0
2022-06-21 11:40:00,38.8,38.86,38.56,38.64,300580.0,36.2595,36.3156,36.0352,36.11,300580.0
2022-06-21 11:50:00,38.65,38.69,38.5,38.51,210399.0,36.1194,36.1567,35.9792,35.9885,210399.0
2022-06-21 12:00:00,38.5,38.58,38.43,38.43,161394.0,35.9792,36.0539,35.9138,35.9138,161394.0
2022-06-21 12:10:00,38.43,38.66,38.37,38.66,221949.0,35.9138,36.1287,35.8577,36.1287,221949.0
2022-06-21 12:20:00,38.66,38.94,38.6,38.92,307768.0,36.1287,36.3904,36.0726,36.3717,307768.0
2022-06-21 12:30:00,38.93,39.06,38.79,39.02,317094.0,36.381,36.5025,36.2502,36.4651,317094.0
2022-06-21 12:40:00,39.01,39.05,38.92,39.04,177274.0,36.4558,36.4932,36.3717,36.4838,177274.0
2022-06-21 12:50:00,39.04,39.27,39.03,39.25,209531.0,36.4838,36.6988,36.4745,36.6801,209531.0
2022-06-21 13:00:00,39.24,39.25,39.04,39.14,229606.0,36.6707,36.6801,36.4838,36.5773,229606.0
2022-06-21 13:10:00,39.14,39.14,39.02,39.11,178314.0,36.5773,36.5773,36.4651,36.5492,178314.0
2022-06-21 13:20:00,39.12,39.12,39.02,39.05,153674.0,36.5586,36.5586,36.4651,36.4932,153674.0
2022-06-21 13:30:00,39.05,39.14,39.03,39.04,157066.0,36.4932,36.5773,36.4745,36.4838,157066.0
2022-06-21 13:40:00,39.03,39.03,38.9,38.94,130593.0,36.4745,36.4745,36.353,36.3904,130593.0
2022-06-21 13:50:00,38.94,38.99,38.84,38.95,207038.0,36.3904,36.4371,36.2969,36.3997,207038.0
2022-06-21 14:00:00,38.94,39.07,38.84,39.01,164917.0,36.3904,36.5119,36.2969,36.4558,164917.0
2022-06-21 14:10:00,39.01,39.04,38.84,38.86,135182.0,36.4558,36.4838,36.2969,36.3156,135182.0
2022-06-21 14:20:00,38.85,38.86,38.77,38.86,167284.0,36.3063,36.3156,36.2315,36.3156,167284.0
2022-06-21 14:30:00,38.86,38.89,38.72,38.73,183651.0,36.3156,36.3436,36.1848,36.1941,183651.0
2022-06-21 14:40:00,38.73,38.83,38.71,38.76,302654.0,36.1941,36.2876,36.1754,36.2222,302654.0
2022-06-21 14:50:00,38.76,38.97,38.75,38.96,160078.0,36.2222,36.4184,36.2128,36.4091,160078.0
2022-06-21 15:00:00,38.96,39.0,38.94,38.98,181307.0,36.4091,36.4464,36.3904,36.4277,181307.0
2022-06-21 15:10:00,38.98,39.06,38.92,39.05,286698.0,36.4277,36.5025,36.3717,36.4932,286698.0
2022-06-21 15:20:00,39.05,39.07,38.95,39.04,366938.0,36.4932,36.5119,36.3997,36.4838,366938.0
2022-06-21 15:30:00,39.04,39.15,38.97,39.11,361320.0,36.4838,36.5866,36.4184,36.5492,361320.0
2022-06-21 15:40:00,39.11,39.12,38.9,38.94,464047.0,36.5492,36.5586,36.353,36.3904,464047.0
2022-06-21 15:50:00,38.93,39.0,38.78,38.83,1038902.0,36.381,36.4464,36.2408,36.2876,1038902.0
2022-06-22 09:30:00,36.47,37.08,36.09,36.63,1234713.0,34.0821,34.6522,33.727,34.2316,1234713.0
2022-06-22 09:40:00,36.62,37.03,36.45,36.73,532376.0,34.2223,34.6054,34.0634,34.3251,532376.0
2022-06-22 09:50:00,36.72,37.1,36.36,37.02,680620.0,34.3157,34.6708,33.9793,34.5961,680620.0
2022-06-22 10:00:00,37.02,37.15,36.8,37.06,591754.0,34.5961,34.7176,34.3905,34.6335,591754.0
2022-06-22 10:10:00,37.05,37.57,37.02,37.32,457449.0,34.6241,35.1101,34.5961,34.8764,457449.0
2022-06-22 10:20:00,37.31,37.65,37.27,37.52,314542.0,34.8671,35.1848,34.8297,35.0633,314542.0
2022-06-22 10:30:00,37.53,37.78,37.37,37.77,278856.0,35.0727,35.3063,34.9232,35.297,278856.0
2022-06-22 10:40:00,37.77,37.79,37.53,37.57,590430.0,35.297,35.3157,35.0727,35.1101,590430.0
2022-06-22 10:50:00,37.54,37.77,37.53,37.77,422365.0,35.082,35.297,35.0727,35.297,422365.0
2022-06-22 11:00:00,37.75,37.81,37.45,37.7,549501.0,35.2783,35.3344,34.9979,35.2316,549501.0
2022-06-22 11:10:00,37.7,37.75,37.48,37.75,278038.0,35.2316,35.2783,35.026,35.2783,278038.0
2022-06-22 11:20:00,37.72,37.96,37.61,37.86,206585.0,35.2502,35.4745,35.1475,35.3811,206585.0
2022-06-22 11:30:00,37.86,38.13,37.85,38.01,275394.0,35.3811,35.6334,35.3717,35.5213,275394.0
2022-06-22 11:40:00,38.02,38.1,37.84,37.93,331102.0,35.5306,35.6054,35.3624,35.4465,331102.0
2022-06-22 11:50:00,37.93,37.97,37.79,37.79,286441.0,35.4465,35.4839,35.3157,35.3157,286441.0
2022-06-22 12:00:00,37.79,38.01,37.79,37.93,453491.0,35.3157,35.5213,35.3157,35.4465,453491.0
2022-06-22 12:10:00,37.93,38.08,37.89,37.9,383688.0,35.4465,35.5867,35.4091,35.4185,383688.0
2022-06-22 12:20:00,37.88,38.2,37.86,38.18,378205.0,35.3998,35.6988,35.3811,35.6801,378205.0
2022-06-22 12:30:00,38.16,38.21,38.12,38.13,206087.0,35.6614,35.7082,35.6241,35.6334,206087.0
2022-06-22 12:40:00,38.14,38.25,38.12,38.22,219890.0,35.6427,35.7455,35.6241,35.7175,219890.0
2022-06-22 12:50:00,38.23,38.24,38.02,38.18,196764.0,35.7269,35.7362,35.5306,35.6801,196764.0
2022-06-22 13:00:00,38.17,38.17,37.81,37.86,249398.0,35.6708,35.6708,35.3344,35.3811,249398.0
2022-06-22 13:10:00,37.86,37.93,37.75,37.92,279993.0,35.3811,35.4465,35.2783,35.4372,279993.0
2022-06-22 13:20:00,37.92,38.1,37.92,38.0,119180.0,35.4372,35.6054,35.4372,35.5119,119180.0
2022-06-22 13:30:00,38.0,38.0,37.79,37.88,166613.0,35.5119,35.5119,35.3157,35.3998,166613.0
2022-06-22 13:40:00,37.88,38.05,37.78,38.01,148003.0,35.3998,35.5586,35.3063,35.5213,148003.0
2022-06-22 13:50:00,38.01,38.08,37.95,38.04,151898.0,35.5213,35.5867,35.4652,35.5493,151898.0
2022-06-22 14:00:00,38.04,38.12,37.95,38.12,236039.0,35.5493,35.6241,35.4652,35.6241,236039.0
2022-06-22 14:10:00,38.11,38.32,38.01,38.23,328947.0,35.6147,35.811,35.5213,35.7269,328947.0
2022-06-22 14:20:00,38.24,38.25,38.08,38.13,312112.0,35.7362,35.7455,35.5867,35.6334,312112.0
2022-06-22 14:30:00,38.13,38.14,37.98,37.98,261485.0,35.6334,35.6427,35.4932,35.4932,261485.0
2022-06-22 14:40:00,37.98,37.99,37.85,37.87,322620.0,35.4932,35.5026,35.3717,35.3904,322620.0
2022-06-22 14:50:00,37.86,37.95,37.77,37.91,339905.0,35.3811,35.4652,35.297,35.4278,339905.0
2022-06-22 15:00:00,37.91,37.92,37.76,37.84,288780.0,35.4278,35.4372,35.2876,35.3624,288780.0
2022-06-22 15:10:00,37.82,37.9,37.77,37.84,183787.0,35.3437,35.4185,35.297,35.3624,183787.0
2022-06-22 15:20:00,37.83,37.89,37.76,37.79,188497.0,35.353,35.4091,35.2876,35.3157,188497.0
2022-06-22 15:30:00,37.79,37.82,37.63,37.69,252828.0,35.3157,35.3437,35.1661,35.2222,252828.0
2022-06-22 15:40:00,37.68,37.79,37.6,37.63,291848.0,35.2129,35.3157,35.1381,35.1661,291848.0
2022-06-22 15:50:00,37.62,37.71,37.51,37.53,834568.0,35.1568,35.2409,35.054,35.0727,834568.0
2022-06-23 09:30:00,37.67,37.76,36.77,36.86,620122.0,35.2035,35.2876,34.3625,34.4466,620122.0
2022-06-23 09:40:00,36.87,36.99,36.59,36.74,314087.0,34.4559,34.568,34.1942,34.3344,314087.0
2022-06-23 09:50:00,36.72,36.91,36.51,36.86,316319.0,34.3157,34.4933,34.1195,34.4466,316319.0
2022-06-23 10:00:00,36.86,37.2,36.49,36.54,540211.0,34.4466,34.7643,34.1008,34.1475,540211.0
2022-06-23 10:10:00,36.54,36.89,36.54,36.8,295416.0,34.1475,34.4746,34.1475,34.3905,295416.0
2022-06-23 10:20:00,36.79,36.9,36.71,36.85,247381.0,34.3811,34.4839,34.3064,34.4372,247381.0
2022-06-23 10:30:00,36.85,36.87,36.6,36.69,260790.0,34.4372,34.4559,34.2036,34.2877,260790.0
2022-06-23 10:40:00,36.7,36.87,36.41,36.45,502110.0,34.297,34.4559,34.026,34.0634,502110.0
2022-06-23 10:50:00,36.44,36.52,36.3,36.37,367585.0,34.0541,34.1288,33.9232,33.9886,367585.0
2022-06-23 11:00:00,36.38,36.4,36.08,36.31,1261616.0,33.998,34.0167,33.7176,33.9326,1261616.0
2022-06-23 11:10:00,36.32,36.34,36.01,36.08,390395.0,33.9419,33.9606,33.6522,33.7176,390395.0
2022-06-23 11:20:00,36.08,36.11,35.79,35.88,379778.0,33.7176,33.7457,33.4466,33.5307,379778.0
2022-06-23 11:30:00,35.87,35.9,35.44,35.45,607674.0,33.5214,33.5494,33.1195,33.1289,607674.0
2022-06-23 11:40:00,35.45,35.77,35.43,35.67,378450.0,33.1289,33.4279,33.1102,33.3345,378450.0
2022-06-23 11:50:00,35.66,35.7,34.68,34.94,2315084.0,33.3251,33.3625,32.4093,32.6523,2315084.0
2022-06-23 12:00:00,34.95,35.0,34.64,34.68,696406.0,32.6616,32.7083,32.3719,32.4093,696406.0
2022-06-23 12:10:00,34.68,34.72,34.54,34.7,920546.0,32.4093,32.4467,32.2785,32.428,920546.0
2022-06-23 12:20:00,34.7,34.78,34.45,34.54,552355.0,32.428,32.5027,32.1944,32.2785,552355.0
2022-06-23 12:30:00,34.53,34.69,34.43,34.53,2424587.0,32.2691,32.4186,32.1757,32.2691,2424587.0
2022-06-23 12:40:00,34.52,34.58,34.48,34.5,1340624.0,32.2598,32.3158,32.2224,32.2411,1340624.0
2022-06-23 12:50:00,34.5,34.59,34.49,34.51,614766.0,32.2411,32.3252,32.2317,32.2504,614766.0
2022-06-23 13:00:00,34.51,34.57,34.37,34.57,628551.0,32.2504,32.3065,32.1196,32.3065,628551.0
2022-06-23 13:10:00,34.57,34.96,34.56,34.88,539595.0,32.3065,32.671,32.2972,32.5962,539595.0
2022-06-23 13:20:00,34.89,34.98,34.75,34.76,342247.0,32.6055,32.6897,32.4747,32.4841,342247.0
2022-06-23 13:30:00,34.75,34.92,34.6,34.62,298403.0,32.4747,32.6336,32.3345,32.3532,298403.0
2022-06-23 13:40:00,34.62,34.86,34.57,34.85,211465.0,32.3532,32.5775,32.3065,32.5682,211465.0
2022-06-23 13:50:00,34.85,34.9,34.73,34.78,268050.0,32.5682,32.6149,32.456,32.5027,268050.0
2022-06-23 14:00:00,34.79,34.82,34.58,34.59,290319.0,32.5121,32.5401,32.3158,32.3252,290319.0
2022-06-23 14:10:00,34.59,34.72,34.51,34.7,291927.0,32.3252,32.4467,32.2504,32.428,291927.0
2022-06-23 14:20:00,34.7,34.89,34.67,34.77,280036.0,32.428,32.6055,32.4,32.4934,280036.0
2022-06-23 14:30:00,34.77,34.86,34.73,34.8,279972.0,32.4934,32.5775,32.456,32.5214,279972.0
2022-06-23 14:40:00,34.79,34.82,34.67,34.72,307502.0,32.5121,32.5401,32.4,32.4467,307502.0
2022-06-23 14:50:00,34.73,34.84,34.69,34.84,313322.0,32.456,32.5588,32.4186,32.5588,313322.0
2022-06-23 15:00:00,34.84,34.84,34.7,34.71,347395.0,32.5588,32.5588,32.428,32.4373,347395.0
2022-06-23 15:10:00,34.71,34.81,34.66,34.75,381555.0,32.4373,32.5308,32.3906,32.4747,381555.0
2022-06-23 15:20:00,34.76,35.07,34.74,35.02,593077.0,32.4841,32.7738,32.4654,32.727,593077.0
2022-06-23 15:30:00,35.02,35.18,34.96,35.06,487255.0,32.727,32.8766,32.671,32.7644,487255.0
2022-06-23 15:40:00,35.05,35.09,34.91,35.0,662566.0,32.7551,32.7925,32.6242,32.7083,662566.0
2022-06-23 15:50:00,35.01,35.03,34.79,34.99,1223651.0,32.7177,32.7364,32.5121,32.699,1223651.0
2022-06-24 09:30:00,35.22,35.38,34.7,34.91,785595.0,32.9139,33.0635,32.428,32.6242,785595.0
2022-06-24 09:40:00,34.92,35.3,34.66,35.3,401397.0,32.6336,32.9887,32.3906,32.9887,401397.0
2022-06-24 09:50:00,35.3,35.47,35.14,35.26,342499.0,32.9887,33.1476,32.8392,32.9513,342499.0
2022-06-24 10:00:00,35.27,35.69,35.26,35.62,346258.0,32.9607,33.3532,32.9513,33.2877,346258.0
2022-06-24 10:10:00,35.6,35.85,35.52,35.84,394705.0,33.2691,33.5027,33.1943,33.4933,394705.0
2022-06-24 10:20:00,35.85,35.99,35.79,35.8,472408.0,33.5027,33.6335,33.4466,33.456,472408.0
2022-06-24 10:30:00,35.8,35.95,35.75,35.85,312949.0,33.456,33.5961,33.4092,33.5027,312949.0
2022-06-24 10:40:00,35.85,35.91,35.75,35.91,201426.0,33.5027,33.5588,33.4092,33.5588,201426.0
2022-06-24 10:50:00,35.91,36.08,35.84,36.06,306112.0,33.5588,33.7176,33.4933,33.6989,306112.0
2022-06-24 11:00:00,36.06,36.24,36.04,36.15,271258.0,33.6989,33.8672,33.6802,33.783,271258.0
2022-06-24 11:10:00,36.16,36.25,36.1,36.23,179689.0,33.7924,33.8765,33.7363,33.8578,179689.0
2022-06-24 11:20:00,36.23,36.35,36.13,36.29,214258.0,33.8578,33.97,33.7644,33.9139,214258.0
2022-06-24 11:30:00,36.29,36.38,36.19,36.37,211958.0,33.9139,33.998,33.8204,33.9886,211958.0
2022-06-24 11:40:00,36.36,36.5,36.34,36.36,187213.0,33.9793,34.1101,33.9606,33.9793,187213.0
2022-06-24 11:50:00,36.35,36.45,36.29,36.31,139306.0,33.97,34.0634,33.9139,33.9326,139306.0
2022-06-24 12:00:00,36.31,36.35,36.13,36.13,206308.0,33.9326,33.97,33.7644,33.7644,206308.0
2022-06-24 12:10:00,36.14,36.16,35.97,36.02,398482.0,33.7737,33.7924,33.6148,33.6616,398482.0
2022-06-24 12:20:00,36.04,36.04,35.85,35.87,204027.0,33.6802,33.6802,33.5027,33.5214,204027.0
2022-06-24 12:30:00,35.88,35.89,35.71,35.82,299756.0,33.5307,33.5401,33.3719,33.4747,299756.0
2022-06-24 12:40:00,35.82,35.97,35.78,35.88,236319.0,33.4747,33.6148,33.4373,33.5307,236319.0
2022-06-24 12:50:00,35.88,35.88,35.66,35.73,199958.0,33.5307,33.5307,33.3251,33.3905,199958.0
2022-06-24 13:00:00,35.73,35.83,35.72,35.73,170349.0,33.3905,33.484,33.3812,33.3905,170349.0
2022-06-24 13:10:00,35.74,35.83,35.61,35.61,148238.0,33.3999,33.484,33.2784,33.2784,148238.0
2022-06-24 13:20:00,35.61,35.71,35.58,35.59,211899.0,33.2784,33.3719,33.2504,33.2597,211899.0
2022-06-24 13:30:00,35.59,35.64,35.5,35.52,315510.0,33.2597,33.3064,33.1756,33.1943,315510.0
2022-06-24 13:40:00,35.51,35.61,35.47,35.51,348517.0,33.185,33.2784,33.1476,33.185,348517.0
2022-06-24 13:50:00,35.51,35.53,35.35,35.36,264223.0,33.185,33.2036,33.0354,33.0448,264223.0
2022-06-24 14:00:00,35.35,35.5,35.34,35.48,210791.0,33.0354,33.1756,33.0261,33.1569,210791.0
2022-06-24 14:10:00,35.48,35.52,35.45,35.48,238131.0,33.1569,33.1943,33.1289,33.1569,238131.0
2022-06-24 14:20:00,35.49,35.7,35.46,35.7,318322.0,33.1663,33.3625,33.1382,33.3625,318322.0
2022-06-24 14:30:00,35.7,35.7,35.53,35.54,236416.0,33.3625,33.3625,33.2036,33.213,236416.0
2022-06-24 14:40:00,35.54,35.6,35.5,35.54,160769.0,33.213,33.2691,33.1756,33.213,160769.0
2022-06-24 14:50:00,35.54,35.56,35.5,35.52,367032.0,33.213,33.2317,33.1756,33.1943,367032.0
2022-06-24 15:00:00,35.52,35.54,35.42,35.43,365275.0,33.1943,33.213,33.1008,33.1102,365275.0
2022-06-24 15:10:00,35.43,35.52,35.42,35.5,423350.0,33.1102,33.1943,33.1008,33.1756,423350.0
2022-06-24 15:20:00,35.51,35.51,35.43,35.48,382114.0,33.185,33.185,33.1102,33.1569,382114.0
2022-06-24 15:30:00,35.46,35.48,35.35,35.38,580144.0,33.1382,33.1569,33.0354,33.0635,580144.0
2022-06-24 15:40:00,35.38,35.39,35.34,35.36,707402.0,33.0635,33.0728,33.0261,33.0448,707402.0
2022-06-24 15:50:00,35.35,35.36,34.96,35.09,2993978.0,33.0354,33.0448,32.671,32.7925,2993978.0
2022-06-27 09:30:00,35.78,35.91,35.31,35.45,537688.0,33.4373,33.5588,32.998,33.1289,537688.0
2022-06-27 09:40:00,35.45,35.74,35.34,35.42,543536.0,33.1289,33.3999,33.0261,33.1008,543536.0
2022-06-27 09:50:00,35.43,35.65,35.35,35.47,474722.0,33.1102,33.3158,33.0354,33.1476,474722.0
2022-06-27 10:00:00,35.48,35.98,35.47,35.61,782310.0,33.1569,33.6242,33.1476,33.2784,782310.0
2022-06-27 10:10:00,35.61,35.65,35.43,35.55,727200.0,33.2784,33.3158,33.1102,33.2223,727200.0
2022-06-27 10:20:00,35.55,35.61,35.35,35.47,557212.0,33.2223,33.2784,33.0354,33.1476,557212.0
2022-06-27 10:30:00,35.48,35.61,35.42,35.54,1150116.0,33.1569,33.2784,33.1008,33.213,1150116.0
2022-06-27 10:40:00,35.54,35.61,35.45,35.55,1630963.0,33.213,33.2784,33.1289,33.2223,1630963.0
2022-06-27 10:50:00,35.56,35.8,35.46,35.74,3297751.0,33.2317,33.456,33.1382,33.3999,3297751.0
2022-06-27 11:00:00,35.75,35.82,35.63,35.66,950933.0,33.4092,33.4747,33.2971,33.3251,950933.0
2022-06-27 11:10:00,35.66,35.77,35.44,35.69,997533.0,33.3251,33.4279,33.1195,33.3532,997533.0
2022-06-27 11:20:00,35.68,35.75,35.58,35.7,604751.0,33.3438,33.4092,33.2504,33.3625,604751.0
2022-06-27 11:30:00,35.69,35.76,35.53,35.54,590366.0,33.3532,33.4186,33.2036,33.213,590366.0
2022-06-27 11:40:00,35.54,35.63,35.35,35.36,323965.0,33.213,33.2971,33.0354,33.0448,323965.0
2022-06-27 11:50:00,35.35,35.45,35.22,35.38,335520.0,33.0354,33.1289,32.9139,33.0635,335520.0
2022-06-27 12:00:00,35.38,35.38,35.25,35.3,167194.0,33.0635,33.0635,32.942,32.9887,167194.0
2022-06-27 12:10:00,35.29,35.44,35.24,35.38,233840.0,32.9794,33.1195,32.9326,33.0635,233840.0
2022-06-27 12:20:00,35.39,35.44,35.16,35.2,206556.0,33.0728,33.1195,32.8579,32.8952,206556.0
2022-06-27 12:30:00,35.19,35.19,35.01,35.13,291269.0,32.8859,32.8859,32.7177,32.8298,291269.0
2022-06-27 12:40:00,35.13,35.35,35.12,35.34,318455.0,32.8298,33.0354,32.8205,33.0261,318455.0
2022-06-27 12:50:00,35.34,35.35,35.26,35.3,182615.0,33.0261,33.0354,32.9513,32.9887,182615.0
2022-06-27 13:00:00,35.29,35.32,35.21,35.29,290967.0,32.9794,33.0074,32.9046,32.9794,290967.0
2022-06-27 13:10:00,35.29,35.31,35.17,35.24,252834.0,32.9794,32.998,32.8672,32.9326,252834.0
2022-06-27 13:20:00,35.24,35.29,35.14,35.25,156852.0,32.9326,32.9794,32.8392,32.942,156852.0
2022-06-27 13:30:00,35.25,35.29,35.16,35.28,163943.0,32.942,32.9794,32.8579,32.97,163943.0
2022-06-27 13:40:00,35.29,35.31,34.92,35.03,437246.0,32.9794,32.998,32.6336,32.7364,437246.0
2022-06-27 13:50:00,35.04,35.26,35.03,35.26,319851.0,32.7457,32.9513,32.7364,32.9513,319851.0
2022-06-27 14:00:00,35.26,35.35,35.19,35.31,411012.0,32.9513,33.0354,32.8859,32.998,411012.0
2022-06-27 14:10:00,35.3,35.47,35.28,35.45,391563.0,32.9887,33.1476,32.97,33.1289,391563.0
2022-06-27 14:20:00,35.45,35.45,35.17,35.25,253928.0,33.1289,33.1289,32.8672,32.942,253928.0
2022-06-27 14:30:00,35.25,35.33,35.19,35.3,239239.0,32.942,33.0167,32.8859,32.9887,239239.0
2022-06-27 14:40:00,35.3,35.33,35.2,35.29,211442.0,32.9887,33.0167,32.8952,32.9794,211442.0
2022-06-27 14:50:00,35.29,35.3,35.15,35.19,284453.0,32.9794,32.9887,32.8485,32.8859,284453.0
2022-06-27 15:00:00,35.19,35.47,35.14,35.45,410834.0,32.8859,33.1476,32.8392,33.1289,410834.0
2022-06-27 15:10:00,35.45,35.71,35.45,35.69,527537.0,33.1289,33.3719,33.1289,33.3532,527537.0
2022-06-27 15:20:00,35.7,35.87,35.61,35.81,709930.0,33.3625,33.5214,33.2784,33.4653,709930.0
2022-06-27 15:30:00,35.8,35.9,35.75,35.9,656376.0,33.456,33.5494,33.4092,33.5494,656376.0
2022-06-27 15:40:00,35.89,35.96,35.74,35.89,903219.0,33.5401,33.6055,33.3999,33.5401,903219.0
2022-06-27 15:50:00,35.89,35.9,35.76,35.89,1835847.0,33.5401,33.5494,33.4186,33.5401,1835847.0
2022-06-28 09:30:00,36.8,37.07,36.56,37.0,896661.0,34.3905,34.6428,34.1662,34.5774,896661.0
2022-06-28 09:40:00,37.0,37.57,36.87,37.56,660719.0,34.5774,35.1101,34.4559,35.1007,660719.0
2022-06-28 09:50:00,37.56,37.73,37.39,37.52,665103.0,35.1007,35.2596,34.9419,35.0633,665103.0
2022-06-28 10:00:00,37.5,37.65,37.36,37.52,311421.0,35.0447,35.1848,34.9138,35.0633,311421.0
2022-06-28 10:10:00,37.53,37.72,37.49,37.52,421224.0,35.0727,35.2502,35.0353,35.0633,421224.0
2022-06-28 10:20:00,37.5,37.5,37.15,37.22,367866.0,35.0447,35.0447,34.7176,34.783,367866.0
2022-06-28 10:30:00,37.22,37.22,36.9,37.08,208537.0,34.783,34.783,34.4839,34.6522,208537.0
2022-06-28 10:40:00,37.08,37.16,36.94,37.02,253929.0,34.6522,34.7269,34.5213,34.5961,253929.0
2022-06-28 10:50:00,37.02,37.32,37.02,37.31,155942.0,34.5961,34.8764,34.5961,34.8671,155942.0
2022-06-28 11:00:00,37.3,37.42,37.24,37.27,193719.0,34.8577,34.9699,34.8017,34.8297,193719.0
2022-06-28 11:10:00,37.27,37.44,37.17,37.18,131282.0,34.8297,34.9886,34.7363,34.7456,131282.0
2022-06-28 11:20:00,37.17,37.23,36.93,36.93,172817.0,34.7363,34.7923,34.512,34.512,172817.0
2022-06-28 11:30:00,36.93,37.06,36.87,36.88,243495.0,34.512,34.6335,34.4559,34.4652,243495.0
2022-06-28 11:40:00,36.87,36.9,36.72,36.84,212282.0,34.4559,34.4839,34.3157,34.4279,212282.0
2022-06-28 11:50:00,36.84,36.94,36.75,36.76,165552.0,34.4279,34.5213,34.3438,34.3531,165552.0
2022-06-28 12:00:00,36.75,36.79,36.54,36.75,229447.0,34.3438,34.3811,34.1475,34.3438,229447.0
2022-06-28 12:10:00,36.75,36.85,36.66,36.73,110468.0,34.3438,34.4372,34.2597,34.3251,110468.0
2022-06-28 12:20:00,36.73,37.03,36.73,37.02,137693.0,34.3251,34.6054,34.3251,34.5961,137693.0
2022-06-28 12:30:00,37.02,37.04,36.91,37.0,152108.0,34.5961,34.6148,34.4933,34.5774,152108.0
2022-06-28 12:40:00,37.01,37.08,36.94,37.01,214995.0,34.5867,34.6522,34.5213,34.5867,214995.0
2022-06-28 12:50:00,37.0,37.07,36.92,37.02,287926.0,34.5774,34.6428,34.5026,34.5961,287926.0
2022-06-28 13:00:00,37.01,37.06,36.79,36.82,325600.0,34.5867,34.6335,34.3811,34.4092,325600.0
2022-06-28 13:10:00,36.82,36.85,36.68,36.79,203326.0,34.4092,34.4372,34.2783,34.3811,203326.0
2022-06-28 13:20:00,36.78,36.84,36.7,36.82,143001.0,34.3718,34.4279,34.297,34.4092,143001.0
2022-06-28 13:30:00,36.82,36.84,36.57,36.61,115244.0,34.4092,34.4279,34.1755,34.2129,115244.0
2022-06-28 13:40:00,36.61,36.77,36.58,36.7,176572.0,34.2129,34.3625,34.1849,34.297,176572.0
2022-06-28 13:50:00,36.7,36.74,36.65,36.71,116441.0,34.297,34.3344,34.2503,34.3064,116441.0
2022-06-28 14:00:00,36.73,36.85,36.65,36.66,174262.0,34.3251,34.4372,34.2503,34.2597,174262.0
2022-06-28 14:10:00,36.66,36.72,36.58,36.62,151741.0,34.2597,34.3157,34.1849,34.2223,151741.0
2022-06-28 14:20:00,36.61,36.63,36.47,36.58,151385.0,34.2129,34.2316,34.0821,34.1849,151385.0
2022-06-28 14:30:00,36.57,36.61,36.46,36.57,123516.0,34.1755,34.2129,34.0727,34.1755,123516.0
2022-06-28 14:40:00,36.56,36.8,36.5,36.79,110677.0,34.1662,34.3905,34.1101,34.3811,110677.0
2022-06-28 14:50:00,36.79,36.89,36.76,36.81,168371.0,34.3811,34.4746,34.3531,34.3998,168371.0
2022-06-28 15:00:00,36.8,36.92,36.78,36.87,178886.0,34.3905,34.5026,34.3718,34.4559,178886.0
2022-06-28 15:10:00,36.88,36.95,36.8,36.85,137170.0,34.4652,34.5307,34.3905,34.4372,137170.0
2022-06-28 15:20:00,36.84,36.94,36.8,36.87,144384.0,34.4279,34.5213,34.3905,34.4559,144384.0
2022-06-28 15:30:00,36.87,37.03,36.8,37.02,349204.0,34.4559,34.6054,34.3905,34.5961,349204.0
2022-06-28 15:40:00,37.02,37.1,36.85,36.91,573302.0,34.5961,34.6708,34.4372,34.4933,573302.0
2022-06-28 15:50:00,36.91,37.03,36.84,36.96,864260.0,34.4933,34.6054,34.4279,34.54,864260.0
2022-06-29 09:30:00,37.52,37.54,36.86,37.19,561627.0,35.0633,35.082,34.4466,34.755,561627.0
2022-06-29 09:40:00,37.21,37.54,37.12,37.21,346268.0,34.7736,35.082,34.6895,34.7736,346268.0
2022-06-29 09:50:00,37.2,37.63,37.18,37.41,541645.0,34.7643,35.1661,34.7456,34.9605,541645.0
2022-06-29 10:00:00,37.42,37.47,37.07,37.08,247977.0,34.9699,35.0166,34.6428,34.6522,247977.0
2022-06-29 10:10:00,37.08,37.19,36.79,36.85,285004.0,34.6522,34.755,34.3811,34.4372,285004.0
2022-06-29 10:20:00,36.84,37.05,36.74,36.99,244316.0,34.4279,34.6241,34.3344,34.568,244316.0
2022-06-29 10:30:00,37.0,37.08,36.83,36.89,299474.0,34.5774,34.6522,34.4185,34.4746,299474.0
2022-06-29 10:40:00,36.89,36.96,36.57,36.65,316923.0,34.4746,34.54,34.1755,34.2503,316923.0
2022-06-29 10:50:00,36.66,36.75,36.58,36.65,240087.0,34.2597,34.3438,34.1849,34.2503,240087.0
2022-06-29 11:00:00,36.64,36.69,36.4,36.54,295587.0,34.241,34.2877,34.0167,34.1475,295587.0
2022-06-29 11:10:00,36.55,36.59,36.27,36.29,168259.0,34.1569,34.1942,33.8952,33.9139,168259.0
2022-06-29 11:20:00,36.28,36.28,35.95,36.1,484257.0,33.9045,33.9045,33.5961,33.7363,484257.0
2022-06-29 11:30:00,36.11,36.5,36.08,36.44,293646.0,33.7457,34.1101,33.7176,34.0541,293646.0
2022-06-29 11:40:00,36.44,36.53,36.19,36.21,256765.0,34.0541,34.1382,33.8204,33.8391,256765.0
2022-06-29 11:50:00,36.21,36.41,36.17,36.41,302665.0,33.8391,34.026,33.8017,34.026,302665.0
2022-06-29 12:00:00,36.4,36.49,36.27,36.27,161936.0,34.0167,34.1008,33.8952,33.8952,161936.0
2022-06-29 12:10:00,36.27,36.4,36.16,36.38,129109.0,33.8952,34.0167,33.7924,33.998,129109.0
2022-06-29 12:20:00,36.39,36.46,36.19,36.19,146385.0,34.0073,34.0727,33.8204,33.8204,146385.0
2022-06-29 12:30:00,36.18,36.47,36.12,36.46,141968.0,33.8111,34.0821,33.755,34.0727,141968.0
2022-06-29 12:40:00,36.46,36.54,36.42,36.46,133025.0,34.0727,34.1475,34.0354,34.0727,133025.0
2022-06-29 12:50:00,36.46,36.55,36.42,36.43,124102.0,34.0727,34.1569,34.0354,34.0447,124102.0
2022-06-29 13:00:00,36.42,36.47,36.3,36.42,123298.0,34.0354,34.0821,33.9232,34.0354,123298.0
2022-06-29 13:10:00,36.42,36.44,36.2,36.28,193611.0,34.0354,34.0541,33.8298,33.9045,193611.0
2022-06-29 13:20:00,36.27,36.38,36.21,36.36,117689.0,33.8952,33.998,33.8391,33.9793,117689.0
2022-06-29 13:30:00,36.36,36.47,36.28,36.42,118580.0,33.9793,34.0821,33.9045,34.0354,118580.0
2022-06-29 13:40:00,36.43,36.54,36.39,36.44,116382.0,34.0447,34.1475,34.0073,34.0541,116382.0
2022-06-29 13:50:00,36.44,36.54,36.38,36.51,97925.0,34.0541,34.1475,33.998,34.1195,97925.0
2022-06-29 14:00:00,36.51,36.58,36.48,36.48,190928.0,34.1195,34.1849,34.0914,34.0914,190928.0
2022-06-29 14:10:00,36.48,36.53,36.42,36.52,97506.0,34.0914,34.1382,34.0354,34.1288,97506.0
2022-06-29 14:20:00,36.51,36.52,36.37,36.4,142796.0,34.1195,34.1288,33.9886,34.0167,142796.0
2022-06-29 14:30:00,36.41,36.42,36.3,36.32,128785.0,34.026,34.0354,33.9232,33.9419,128785.0
2022-06-29 14:40:00,36.32,36.38,36.22,36.37,162829.0,33.9419,33.998,33.8485,33.9886,162829.0
2022-06-29 14:50:00,36.37,36.48,36.32,36.41,134298.0,33.9886,34.0914,33.9419,34.026,134298.0
2022-06-29 15:00:00,36.41,36.46,36.32,36.43,156430.0,34.026,34.0727,33.9419,34.0447,156430.0
2022-06-29 15:10:00,36.42,36.53,36.28,36.46,178184.0,34.0354,34.1382,33.9045,34.0727,178184.0
2022-06-29 15:20:00,36.45,36.58,36.45,36.52,205225.0,34.0634,34.1849,34.0634,34.1288,205225.0
2022-06-29 15:30:00,36.52,36.52,36.25,36.3,273463.0,34.1288,34.1288,33.8765,33.9232,273463.0
2022-06-29 15:40:00,36.29,36.3,36.06,36.07,384640.0,33.9139,33.9232,33.6989,33.7083,384640.0
2022-06-29 15:50:00,36.08,36.22,36.05,36.18,981543.0,33.7176,33.8485,33.6896,33.8111,981543.0
2022-06-30 09:30:00,35.36,36.56,35.32,36.26,605187.0,33.0448,34.1662,33.0074,33.8858,605187.0
2022-06-30 09:40:00,36.26,36.48,36.08,36.38,352917.0,33.8858,34.0914,33.7176,33.998,352917.0
2022-06-30 09:50:00,36.36,36.6,36.28,36.54,247558.0,33.9793,34.2036,33.9045,34.1475,247558.0
2022-06-30 10:00:00,36.53,36.81,36.36,36.77,349954.0,34.1382,34.3998,33.9793,34.3625,349954.0
2022-06-30 10:10:00,36.77,36.94,36.54,36.6,249971.0,34.3625,34.5213,34.1475,34.2036,249971.0
2022-06-30 10:20:00,36.59,36.59,36.38,36.41,183822.0,34.1942,34.1942,33.998,34.026,183822.0
2022-06-30 10:30:00,36.39,36.46,36.09,36.09,300776.0,34.0073,34.0727,33.727,33.727,300776.0
2022-06-30 10:40:00,36.1,36.14,35.59,35.72,465119.0,33.7363,33.7737,33.2597,33.3812,465119.0
2022-06-30 10:50:00,35.73,36.35,35.69,36.32,410809.0,33.3905,33.97,33.3532,33.9419,410809.0
2022-06-30 11:00:00,36.32,36.37,36.08,36.36,297629.0,33.9419,33.9886,33.7176,33.9793,297629.0
2022-06-30 11:10:00,36.37,36.41,36.24,36.24,218064.0,33.9886,34.026,33.8672,33.8672,218064.0
2022-06-30 11:20:00,36.23,36.35,36.15,36.17,273846.0,33.8578,33.97,33.783,33.8017,273846.0
2022-06-30 11:30:00,36.17,36.19,35.82,36.04,475389.0,33.8017,33.8204,33.4747,33.6802,475389.0
2022-06-30 11:40:00,36.05,36.31,36.0,36.27,210292.0,33.6896,33.9326,33.6429,33.8952,210292.0
2022-06-30 11:50:00,36.27,36.36,36.03,36.12,222443.0,33.8952,33.9793,33.6709,33.755,222443.0
2022-06-30 12:00:00,36.12,36.2,35.91,35.91,154692.0,33.755,33.8298,33.5588,33.5588,154692.0
2022-06-30 12:10:00,35.91,36.1,35.88,36.09,133647.0,33.5588,33.7363,33.5307,33.727,133647.0
2022-06-30 12:20:00,36.09,36.32,36.03,36.25,157454.0,33.727,33.9419,33.6709,33.8765,157454.0
2022-06-30 12:30:00,36.27,36.45,36.26,36.38,198207.0,33.8952,34.0634,33.8858,33.998,198207.0
2022-06-30 12:40:00,36.37,36.42,36.28,36.28,131834.0,33.9886,34.0354,33.9045,33.9045,131834.0
2022-06-30 12:50:00,36.27,36.4,36.21,36.38,161169.0,33.8952,34.0167,33.8391,33.998,161169.0
2022-06-30 13:00:00,36.39,36.5,36.33,36.33,206380.0,34.0073,34.1101,33.9513,33.9513,206380.0
2022-06-30 13:10:00,36.33,36.4,36.2,36.34,131461.0,33.9513,34.0167,33.8298,33.9606,131461.0
2022-06-30 13:20:00,36.34,36.56,36.33,36.44,310704.0,33.9606,34.1662,33.9513,34.0541,310704.0
2022-06-30 13:30:00,36.43,36.47,36.27,36.31,163506.0,34.0447,34.0821,33.8952,33.9326,163506.0
2022-06-30 13:40:00,36.32,36.38,36.19,36.37,293215.0,33.9419,33.998,33.8204,33.9886,293215.0
2022-06-30 13:50:00,36.36,36.46,36.31,36.39,172704.0,33.9793,34.0727,33.9326,34.0073,172704.0
2022-06-30 14:00:00,36.39,36.46,36.2,36.21,371788.0,34.0073,34.0727,33.8298,33.8391,371788.0
2022-06-30 14:10:00,36.2,36.3,36.16,36.28,153581.0,33.8298,33.9232,33.7924,33.9045,153581.0
2022-06-30 14:20:00,36.29,36.29,35.97,36.06,334161.0,33.9139,33.9139,33.6148,33.6989,334161.0
2022-06-30 14:30:00,36.05,36.09,35.9,35.91,139552.0,33.6896,33.727,33.5494,33.5588,139552.0
2022-06-30 14:40:00,35.91,35.91,35.68,35.73,166085.0,33.5588,33.5588,33.3438,33.3905,166085.0
2022-06-30 14:50:00,35.72,35.74,35.6,35.69,232247.0,33.3812,33.3999,33.2691,33.3532,232247.0
2022-06-30 15:00:00,35.68,35.73,35.55,35.6,166397.0,33.3438,33.3905,33.2223,33.2691,166397.0
2022-06-30 15:10:00,35.6,35.62,35.38,35.59,263272.0,33.2691,33.2877,33.0635,33.2597,263272.0
2022-06-30 15:20:00,35.6,35.84,35.59,35.83,207300.0,33.2691,33.4933,33.2597,33.484,207300.0
2022-06-30 15:30:00,35.82,35.84,35.69,35.73,295747.0,33.4747,33.4933,33.3532,33.3905,295747.0
2022-06-30 15:40:00,35.73,35.76,35.57,35.65,436551.0,33.3905,33.4186,33.241,33.3158,436551.0
2022-06-30 15:50:00,35.64,35.79,35.5,35.77,1119156.0,33.3064,33.4466,33.1756,33.4279,1119156.0
2022-07-01 09:30:00,35.96,36.04,35.64,35.83,374068.0,33.6055,33.6802,33.3064,33.484,374068.0
2022-07-01 09:40:00,35.85,35.93,35.55,35.73,269417.0,33.5027,33.5775,33.2223,33.3905,269417.0
2022-07-01 09:50:00,35.73,35.77,35.22,35.25,223957.0,33.3905,33.4279,32.9139,32.942,223957.0
2022-07-01 10:00:00,35.26,35.37,34.68,34.84,399635.0,32.9513,33.0541,32.4093,32.5588,399635.0
2022-07-01 10:10:00,34.85,34.9,34.59,34.7,296829.0,32.5682,32.6149,32.3252,32.428,296829.0
2022-07-01 10:20:00,34.67,34.7,34.46,34.47,307092.0,32.4,32.428,32.2037,32.213,307092.0
2022-07-01 10:30:00,34.48,34.53,34.18,34.2,278308.0,32.2224,32.2691,31.942,31.9607,278308.0
2022-07-01 10:40:00,34.21,34.41,34.11,34.41,360079.0,31.9701,32.157,31.8766,32.157,360079.0
2022-07-01 10:50:00,34.41,34.66,34.38,34.55,192710.0,32.157,32.3906,32.1289,32.2878,192710.0
2022-07-01 11:00:00,34.54,34.65,34.42,34.63,148508.0,32.2785,32.3813,32.1663,32.3626,148508.0
2022-07-01 11:10:00,34.63,34.75,34.58,34.71,113574.0,32.3626,32.4747,32.3158,32.4373,113574.0
2022-07-01 11:20:00,34.72,34.78,34.62,34.66,128173.0,32.4467,32.5027,32.3532,32.3906,128173.0
2022-07-01 11:30:00,34.67,34.9,34.66,34.84,135763.0,32.4,32.6149,32.3906,32.5588,135763.0
2022-07-01 11:40:00,34.84,34.86,34.67,34.83,147597.0,32.5588,32.5775,32.4,32.5495,147597.0
2022-07-01 11:50:00,34.82,34.82,34.73,34.76,113702.0,32.5401,32.5401,32.456,32.4841,113702.0
2022-07-01 12:00:00,34.77,35.02,34.72,34.99,157928.0,32.4934,32.727,32.4467,32.699,157928.0
2022-07-01 12:10:00,34.99,35.21,34.91,35.17,156235.0,32.699,32.9046,32.6242,32.8672,156235.0
2022-07-01 12:20:00,35.17,35.2,35.06,35.13,190173.0,32.8672,32.8952,32.7644,32.8298,190173.0
2022-07-01 12:30:00,35.14,35.27,35.09,35.19,140009.0,32.8392,32.9607,32.7925,32.8859,140009.0
2022-07-01 12:40:00,35.18,35.21,35.01,35.07,189123.0,32.8766,32.9046,32.7177,32.7738,189123.0
2022-07-01 12:50:00,35.07,35.22,35.05,35.09,97809.0,32.7738,32.9139,32.7551,32.7925,97809.0
2022-07-01 13:00:00,35.09,35.11,34.85,35.09,153618.0,32.7925,32.8111,32.5682,32.7925,153618.0
2022-07-01 13:10:00,35.08,35.12,34.97,35.1,109112.0,32.7831,32.8205,32.6803,32.8018,109112.0
2022-07-01 13:20:00,35.09,35.18,35.07,35.16,83069.0,32.7925,32.8766,32.7738,32.8579,83069.0
2022-07-01 13:30:00,35.17,35.25,35.12,35.19,175088.0,32.8672,32.942,32.8205,32.8859,175088.0
2022-07-01 13:40:00,35.19,35.29,35.16,35.22,108119.0,32.8859,32.9794,32.8579,32.9139,108119.0
2022-07-01 13:50:00,35.23,35.23,35.09,35.16,107403.0,32.9233,32.9233,32.7925,32.8579,107403.0
2022-07-01 14:00:00,35.17,35.3,35.09,35.15,195724.0,32.8672,32.9887,32.7925,32.8485,195724.0
2022-07-01 14:10:00,35.15,35.25,35.06,35.24,128603.0,32.8485,32.942,32.7644,32.9326,128603.0
2022-07-01 14:20:00,35.24,35.38,35.23,35.31,110205.0,32.9326,33.0635,32.9233,32.998,110205.0
2022-07-01 14:30:00,35.31,35.46,35.3,35.45,150474.0,32.998,33.1382,32.9887,33.1289,150474.0
2022-07-01 14:40:00,35.45,35.47,35.39,35.47,134208.0,33.1289,33.1476,33.0728,33.1476,134208.0
2022-07-01 14:50:00,35.47,35.5,35.39,35.5,173429.0,33.1476,33.1756,33.0728,33.1756,173429.0
2022-07-01 15:00:00,35.51,35.63,35.48,35.63,118534.0,33.185,33.2971,33.1569,33.2971,118534.0
2022-07-01 15:10:00,35.63,35.75,35.62,35.69,204850.0,33.2971,33.4092,33.2877,33.3532,204850.0
2022-07-01 15:20:00,35.7,35.72,35.51,35.69,277896.0,33.3625,33.3812,33.185,33.3532,277896.0
2022-07-01 15:30:00,35.69,35.76,35.67,35.73,301447.0,33.3532,33.4186,33.3345,33.3905,301447.0
2022-07-01 15:40:00,35.73,35.86,35.72,35.77,408409.0,33.3905,33.512,33.3812,33.4279,408409.0
2022-07-01 15:50:00,35.78,35.81,35.58,35.66,1053518.0,33.4373,33.4653,33.2504,33.3251,1053518.0
2022-07-05 09:30:00,34.53,34.58,34.01,34.06,1061331.0,32.2691,32.3158,31.7832,31.8299,1061331.0
2022-07-05 09:40:00,34.06,35.15,34.03,34.49,592008.0,31.8299,32.8485,31.8019,32.2317,592008.0
2022-07-05 09:50:00,34.51,34.58,33.95,33.98,359767.0,32.2504,32.3158,31.7271,31.7551,359767.0
2022-07-05 10:00:00,33.96,34.02,33.62,33.69,256297.0,31.7364,31.7925,31.4187,31.4841,256297.0
2022-07-05 10:10:00,33.68,33.8,33.52,33.79,297990.0,31.4748,31.5869,31.3252,31.5776,297990.0
2022-07-05 10:20:00,33.8,33.89,33.34,33.4,391260.0,31.5869,31.671,31.157,31.2131,391260.0
2022-07-05 10:30:00,33.4,33.74,33.32,33.56,274534.0,31.2131,31.5308,31.1383,31.3626,274534.0
2022-07-05 10:40:00,33.57,33.59,33.29,33.34,248298.0,31.372,31.3907,31.1103,31.157,248298.0
2022-07-05 10:50:00,33.34,33.34,32.95,32.95,353100.0,31.157,31.157,30.7926,30.7926,353100.0
2022-07-05 11:00:00,32.96,33.04,32.86,32.98,349291.0,30.8019,30.8767,30.7085,30.8206,349291.0
2022-07-05 11:10:00,32.98,33.05,32.83,32.99,232940.0,30.8206,30.886,30.6804,30.83,232940.0
2022-07-05 11:20:00,32.99,33.07,32.8,32.87,297580.0,30.83,30.9047,30.6524,30.7178,297580.0
2022-07-05 11:30:00,32.86,32.88,32.7,32.73,412219.0,30.7085,30.7272,30.5589,30.587,412219.0
2022-07-05 11:40:00,32.75,33.14,32.74,33.05,338797.0,30.6057,30.9701,30.5963,30.886,338797.0
2022-07-05 11:50:00,33.05,33.25,32.98,33.21,206159.0,30.886,31.0729,30.8206,31.0355,206159.0
2022-07-05 12:00:00,33.21,33.27,33.1,33.17,195349.0,31.0355,31.0916,30.9327,30.9982,195349.0
2022-07-05 12:10:00,33.16,33.21,33.08,33.13,189862.0,30.9888,31.0355,30.9141,30.9608,189862.0
2022-07-05 12:20:00,33.12,33.35,33.1,33.24,269990.0,30.9514,31.1664,30.9327,31.0636,269990.0
2022-07-05 12:30:00,33.24,33.43,33.18,33.38,260316.0,31.0636,31.2411,31.0075,31.1944,260316.0
2022-07-05 12:40:00,33.38,33.38,32.99,33.02,234272.0,31.1944,31.1944,30.83,30.858,234272.0
2022-07-05 12:50:00,33.03,33.08,32.95,32.95,203226.0,30.8673,30.9141,30.7926,30.7926,203226.0
2022-07-05 13:00:00,32.96,33.04,32.81,32.84,180008.0,30.8019,30.8767,30.6617,30.6898,180008.0
2022-07-05 13:10:00,32.83,32.98,32.82,32.87,166751.0,30.6804,30.8206,30.6711,30.7178,166751.0
2022-07-05 13:20:00,32.87,32.98,32.8,32.8,209304.0,30.7178,30.8206,30.6524,30.6524,209304.0
2022-07-05 13:30:00,32.8,32.84,32.71,32.76,197714.0,30.6524,30.6898,30.5683,30.615,197714.0
2022-07-05 13:40:00,32.76,32.81,32.7,32.8,294361.0,30.615,30.6617,30.5589,30.6524,294361.0
2022-07-05 13:50:00,32.8,32.83,32.7,32.76,324594.0,30.6524,30.6804,30.5589,30.615,324594.0
2022-07-05 14:00:00,32.76,32.83,32.71,32.8,289262.0,30.615,30.6804,30.5683,30.6524,289262.0
2022-07-05 14:10:00,32.8,33.0,32.8,32.9,237295.0,30.6524,30.8393,30.6524,30.7458,237295.0
2022-07-05 14:20:00,32.91,33.03,32.88,33.02,290375.0,30.7552,30.8673,30.7272,30.858,290375.0
2022-07-05 14:30:00,33.02,33.2,32.97,32.99,193123.0,30.858,31.0262,30.8113,30.83,193123.0
2022-07-05 14:40:00,32.99,33.03,32.8,32.87,239763.0,30.83,30.8673,30.6524,30.7178,239763.0
2022-07-05 14:50:00,32.87,32.93,32.81,32.82,135846.0,30.7178,30.7739,30.6617,30.6711,135846.0
2022-07-05 15:00:00,32.82,33.07,32.8,33.03,240717.0,30.6711,30.9047,30.6524,30.8673,240717.0
2022-07-05 15:10:00,33.03,33.08,32.95,33.0,207497.0,30.8673,30.9141,30.7926,30.8393,207497.0
2022-07-05 15:20:00,33.0,33.15,32.99,33.11,346177.0,30.8393,30.9795,30.83,30.9421,346177.0
2022-07-05 15:30:00,33.11,33.12,32.9,33.05,756832.0,30.9421,30.9514,30.7458,30.886,756832.0
2022-07-05 15:40:00,33.06,33.34,33.05,33.34,545724.0,30.8954,31.157,30.886,31.157,545724.0
2022-07-05 15:50:00,33.33,33.37,33.16,33.33,1451529.0,31.1477,31.1851,30.9888,31.1477,1451529.0
2022-07-06 09:30:00,32.89,33.62,32.81,33.41,490302.0,30.7365,31.4187,30.6617,31.2225,490302.0
2022-07-06 09:40:00,33.42,33.43,32.69,32.7,324463.0,31.2318,31.2411,30.5496,30.5589,324463.0
2022-07-06 09:50:00,32.7,32.86,32.54,32.7,310635.0,30.5589,30.7085,30.4094,30.5589,310635.0
2022-07-06 10:00:00,32.69,32.86,32.46,32.73,226041.0,30.5496,30.7085,30.3347,30.587,226041.0
2022-07-06 10:10:00,32.72,32.72,32.31,32.31,222712.0,30.5776,30.5776,30.1945,30.1945,222712.0
2022-07-06 10:20:00,32.29,32.7,32.23,32.62,455724.0,30.1758,30.5589,30.1197,30.4842,455724.0
2022-07-06 10:30:00,32.61,32.63,32.08,32.08,386733.0,30.4748,30.4935,29.9795,29.9795,386733.0
2022-07-06 10:40:00,32.07,32.07,31.81,31.85,528081.0,29.9702,29.9702,29.7272,29.7646,528081.0
2022-07-06 10:50:00,31.84,31.95,31.75,31.91,226114.0,29.7552,29.858,29.6711,29.8207,226114.0
2022-07-06 11:00:00,31.91,31.94,31.62,31.73,215151.0,29.8207,29.8487,29.5497,29.6524,215151.0
2022-07-06 11:10:00,31.72,31.92,31.65,31.84,225931.0,29.6431,29.83,29.5777,29.7552,225931.0
2022-07-06 11:20:00,31.83,31.98,31.75,31.97,143831.0,29.7459,29.8861,29.6711,29.8767,143831.0
2022-07-06 11:30:00,31.98,32.03,31.89,31.93,319518.0,29.8861,29.9328,29.802,29.8394,319518.0
2022-07-06 11:40:00,31.93,32.12,31.89,32.02,348530.0,29.8394,30.0169,29.802,29.9235,348530.0
2022-07-06 11:50:00,32.02,32.25,31.97,32.23,177532.0,29.9235,30.1384,29.8767,30.1197,177532.0
2022-07-06 12:00:00,32.24,32.27,32.01,32.03,136676.0,30.1291,30.1571,29.9141,29.9328,136676.0
2022-07-06 12:10:00,32.02,32.24,32.01,32.19,130434.0,29.9235,30.1291,29.9141,30.0823,130434.0
2022-07-06 12:20:00,32.2,32.26,32.08,32.15,125553.0,30.0917,30.1477,29.9795,30.0449,125553.0
2022-07-06 12:30:00,32.15,32.34,32.14,32.27,254176.0,30.0449,30.2225,30.0356,30.1571,254176.0
2022-07-06 12:40:00,32.27,32.27,31.95,32.06,118508.0,30.1571,30.1571,29.858,29.9608,118508.0
2022-07-06 12:50:00,32.06,32.19,32.05,32.16,67857.0,29.9608,30.0823,29.9515,30.0543,67857.0
2022-07-06 13:00:00,32.16,32.43,32.16,32.39,191354.0,30.0543,30.3066,30.0543,30.2692,191354.0
2022-07-06 13:10:00,32.39,32.53,32.31,32.51,292696.0,30.2692,30.4001,30.1945,30.3814,292696.0
2022-07-06 13:20:00,32.5,32.51,32.28,32.32,128152.0,30.372,30.3814,30.1664,30.2038,128152.0
2022-07-06 13:30:00,32.33,32.51,32.28,32.51,156868.0,30.2132,30.3814,30.1664,30.3814,156868.0
2022-07-06 13:40:00,32.51,32.64,32.5,32.56,171936.0,30.3814,30.5029,30.372,30.4281,171936.0
2022-07-06 13:50:00,32.55,32.65,32.53,32.61,81424.0,30.4188,30.5122,30.4001,30.4748,81424.0
2022-07-06 14:00:00,32.61,32.86,32.58,32.69,232521.0,30.4748,30.7085,30.4468,30.5496,232521.0
2022-07-06 14:10:00,32.69,32.75,32.57,32.58,199493.0,30.5496,30.6057,30.4374,30.4468,199493.0
2022-07-06 14:20:00,32.58,32.69,32.46,32.67,154331.0,30.4468,30.5496,30.3347,30.5309,154331.0
2022-07-06 14:30:00,32.67,32.9,32.6,32.85,194107.0,30.5309,30.7458,30.4655,30.6991,194107.0
2022-07-06 14:40:00,32.86,33.0,32.76,32.79,207530.0,30.7085,30.8393,30.615,30.643,207530.0
2022-07-06 14:50:00,32.78,32.82,32.69,32.79,167138.0,30.6337,30.6711,30.5496,30.643,167138.0
2022-07-06 15:00:00,32.8,32.8,32.62,32.67,93784.0,30.6524,30.6524,30.4842,30.5309,93784.0
2022-07-06 15:10:00,32.67,32.79,32.66,32.76,108191.0,30.5309,30.643,30.5216,30.615,108191.0
2022-07-06 15:20:00,32.76,32.96,32.74,32.94,157615.0,30.615,30.8019,30.5963,30.7832,157615.0
2022-07-06 15:30:00,32.94,32.98,32.81,32.83,251680.0,30.7832,30.8206,30.6617,30.6804,251680.0
2022-07-06 15:40:00,32.83,32.88,32.79,32.81,270653.0,30.6804,30.7272,30.643,30.6617,270653.0
2022-07-06 15:50:00,32.82,32.84,32.64,32.73,803988.0,30.6711,30.6898,30.5029,30.587,803988.0
2022-07-07 09:30:00,33.94,34.56,33.91,34.04,867039.0,31.7177,32.2972,31.6897,31.8112,867039.0
2022-07-07 09:40:00,34.05,34.58,33.78,34.52,459147.0,31.8205,32.3158,31.5682,32.2598,459147.0
2022-07-07 09:50:00,34.53,34.75,34.47,34.62,466491.0,32.2691,32.4747,32.213,32.3532,466491.0
2022-07-07 10:00:00,34.61,34.7,34.16,34.22,275650.0,32.3439,32.428,31.9233,31.9794,275650.0
2022-07-07 10:10:00,34.23,34.56,34.18,34.25,332411.0,31.9888,32.2972,31.942,32.0075,332411.0
2022-07-07 10:20:00,34.25,34.48,34.16,34.47,224689.0,32.0075,32.2224,31.9233,32.213,224689.0
2022-07-07 10:30:00,34.48,34.93,34.48,34.65,267158.0,32.2224,32.6429,32.2224,32.3813,267158.0
2022-07-07 10:40:00,34.66,34.71,34.46,34.66,208865.0,32.3906,32.4373,32.2037,32.3906,208865.0
2022-07-07 10:50:00,34.67,34.75,34.4,34.46,253230.0,32.4,32.4747,32.1476,32.2037,253230.0
2022-07-07 11:00:00,34.45,34.59,34.34,34.55,282395.0,32.1944,32.3252,32.0916,32.2878,282395.0
2022-07-07 11:10:00,34.52,34.52,34.33,34.38,179964.0,32.2598,32.2598,32.0822,32.1289,179964.0
2022-07-07 11:20:00,34.39,34.62,34.31,34.6,112261.0,32.1383,32.3532,32.0635,32.3345,112261.0
2022-07-07 11:30:00,34.6,34.76,34.6,34.62,239356.0,32.3345,32.4841,32.3345,32.3532,239356.0
2022-07-07 11:40:00,34.62,34.64,34.47,34.52,123889.0,32.3532,32.3719,32.213,32.2598,123889.0
2022-07-07 11:50:00,34.52,34.53,34.38,34.47,137630.0,32.2598,32.2691,32.1289,32.213,137630.0
2022-07-07 12:00:00,34.46,34.6,34.43,34.48,92851.0,32.2037,32.3345,32.1757,32.2224,92851.0
2022-07-07 12:10:00,34.49,34.57,34.43,34.53,74034.0,32.2317,32.3065,32.1757,32.2691,74034.0
2022-07-07 12:20:00,34.51,34.59,34.47,34.54,107893.0,32.2504,32.3252,32.213,32.2785,107893.0
2022-07-07 12:30:00,34.55,34.56,34.4,34.43,81483.0,32.2878,32.2972,32.1476,32.1757,81483.0
2022-07-07 12:40:00,34.43,34.49,34.33,34.37,119294.0,32.1757,32.2317,32.0822,32.1196,119294.0
2022-07-07 12:50:00,34.37,34.42,34.28,34.39,187266.0,32.1196,32.1663,32.0355,32.1383,187266.0
2022-07-07 13:00:00,34.39,34.43,34.36,34.43,132733.0,32.1383,32.1757,32.1102,32.1757,132733.0
2022-07-07 13:10:00,34.42,34.46,34.34,34.37,89209.0,32.1663,32.2037,32.0916,32.1196,89209.0
2022-07-07 13:20:00,34.35,34.35,34.24,34.25,67388.0,32.1009,32.1009,31.9981,32.0075,67388.0
2022-07-07 13:30:00,34.25,34.4,34.24,34.37,92144.0,32.0075,32.1476,31.9981,32.1196,92144.0
2022-07-07 13:40:00,34.37,34.42,34.33,34.34,66656.0,32.1196,32.1663,32.0822,32.0916,66656.0
2022-07-07 13:50:00,34.35,34.44,34.34,34.4,66830.0,32.1009,32.185,32.0916,32.1476,66830.0
2022-07-07 14:00:00,34.4,34.58,34.4,34.54,104998.0,32.1476,32.3158,32.1476,32.2785,104998.0
2022-07-07 14:10:00,34.53,34.56,34.47,34.51,74364.0,32.2691,32.2972,32.213,32.2504,74364.0
2022-07-07 14:20:00,34.52,34.56,34.42,34.44,78041.0,32.2598,32.2972,32.1663,32.185,78041.0
2022-07-07 14:30:00,34.43,34.55,34.4,34.53,86757.0,32.1757,32.2878,32.1476,32.2691,86757.0
2022-07-07 14:40:00,34.53,34.55,34.44,34.45,85800.0,32.2691,32.2878,32.185,32.1944,85800.0
2022-07-07 14:50:00,34.45,34.66,34.44,34.66,100421.0,32.1944,32.3906,32.185,32.3906,100421.0
2022-07-07 15:00:00,34.65,34.75,34.6,34.66,134298.0,32.3813,32.4747,32.3345,32.3906,134298.0
2022-07-07 15:10:00,34.65,34.7,34.6,34.65,125335.0,32.3813,32.428,32.3345,32.3813,125335.0
2022-07-07 15:20:00,34.65,34.65,34.58,34.61,137073.0,32.3813,32.3813,32.3158,32.3439,137073.0
2022-07-07 15:30:00,34.61,34.66,34.48,34.55,175036.0,32.3439,32.3906,32.2224,32.2878,175036.0
2022-07-07 15:40:00,34.55,34.55,34.45,34.48,267203.0,32.2878,32.2878,32.1944,32.2224,267203.0
2022-07-07 15:50:00,34.49,34.53,34.31,34.37,640623.0,32.2317,32.2691,32.0635,32.1196,640623.0
2022-07-08 09:30:00,34.91,35.22,34.06,34.24,453658.0,32.6242,32.9139,31.8299,31.9981,453658.0
2022-07-08 09:40:00,34.27,34.49,34.15,34.25,177759.0,32.0261,32.2317,31.914,32.0075,177759.0
2022-07-08 09:50:00,34.21,34.27,33.99,34.11,181215.0,31.9701,32.0261,31.7645,31.8766,181215.0
2022-07-08 10:00:00,34.11,34.11,33.92,33.96,116548.0,31.8766,31.8766,31.6991,31.7364,116548.0
2022-07-08 10:10:00,33.95,34.23,33.88,34.21,146331.0,31.7271,31.9888,31.6617,31.9701,146331.0
2022-07-08 10:20:00,34.19,34.55,34.13,34.43,137205.0,31.9514,32.2878,31.8953,32.1757,137205.0
2022-07-08 10:30:00,34.43,34.53,34.34,34.4,161271.0,32.1757,32.2691,32.0916,32.1476,161271.0
2022-07-08 10:40:00,34.43,34.78,34.4,34.77,224252.0,32.1757,32.5027,32.1476,32.4934,224252.0
2022-07-08 10:50:00,34.77,34.82,34.52,34.59,280382.0,32.4934,32.5401,32.2598,32.3252,280382.0
2022-07-08 11:00:00,34.6,34.65,34.38,34.52,146111.0,32.3345,32.3813,32.1289,32.2598,146111.0
2022-07-08 11:10:00,34.5,34.57,34.41,34.46,97818.0,32.2411,32.3065,32.157,32.2037,97818.0
2022-07-08 11:20:00,34.46,34.65,34.46,34.64,103269.0,32.2037,32.3813,32.2037,32.3719,103269.0
2022-07-08 11:30:00,34.64,34.74,34.58,34.62,128032.0,32.3719,32.4654,32.3158,32.3532,128032.0
2022-07-08 11:40:00,34.63,34.67,34.51,34.56,96808.0,32.3626,32.4,32.2504,32.2972,96808.0
2022-07-08 11:50:00,34.56,34.63,34.52,34.59,60447.0,32.2972,32.3626,32.2598,32.3252,60447.0
2022-07-08 12:00:00,34.59,34.64,34.45,34.47,80123.0,32.3252,32.3719,32.1944,32.213,80123.0
2022-07-08 12:10:00,34.47,34.6,34.46,34.59,78914.0,32.213,32.3345,32.2037,32.3252,78914.0
2022-07-08 12:20:00,34.59,34.62,34.36,34.37,89604.0,32.3252,32.3532,32.1102,32.1196,89604.0
2022-07-08 12:30:00,34.37,34.39,34.27,34.29,120588.0,32.1196,32.1383,32.0261,32.0448,120588.0
2022-07-08 12:40:00,34.29,34.39,34.26,34.37,60035.0,32.0448,32.1383,32.0168,32.1196,60035.0
2022-07-08 12:50:00,34.37,34.4,34.24,34.28,124496.0,32.1196,32.1476,31.9981,32.0355,124496.0
2022-07-08 13:00:00,34.29,34.29,34.18,34.21,70973.0,32.0448,32.0448,31.942,31.9701,70973.0
2022-07-08 13:10:00,34.21,34.45,34.21,34.27,191985.0,31.9701,32.1944,31.9701,32.0261,191985.0
2022-07-08 13:20:00,34.27,34.33,34.24,34.33,59960.0,32.0261,32.0822,31.9981,32.0822,59960.0
2022-07-08 13:30:00,34.32,34.45,34.31,34.33,161277.0,32.0729,32.1944,32.0635,32.0822,161277.0
2022-07-08 13:40:00,34.33,34.53,34.31,34.49,305986.0,32.0822,32.2691,32.0635,32.2317,305986.0
2022-07-08 13:50:00,34.49,34.54,34.37,34.4,90534.0,32.2317,32.2785,32.1196,32.1476,90534.0
2022-07-08 14:00:00,34.41,34.5,34.38,34.44,91545.0,32.157,32.2411,32.1289,32.185,91545.0
2022-07-08 14:10:00,34.43,34.49,34.42,34.45,53393.0,32.1757,32.2317,32.1663,32.1944,53393.0
2022-07-08 14:20:00,34.44,34.54,34.41,34.53,113081.0,32.185,32.2785,32.157,32.2691,113081.0
2022-07-08 14:30:00,34.53,34.55,34.46,34.47,134176.0,32.2691,32.2878,32.2037,32.213,134176.0
2022-07-08 14:40:00,34.47,34.58,34.43,34.45,231973.0,32.213,32.3158,32.1757,32.1944,231973.0
2022-07-08 14:50:00,34.45,34.51,34.39,34.5,78846.0,32.1944,32.2504,32.1383,32.2411,78846.0
2022-07-08 15:00:00,34.5,34.57,34.43,34.43,299451.0,32.2411,32.3065,32.1757,32.1757,299451.0
2022-07-08 15:10:00,34.44,34.56,34.43,34.5,178927.0,32.185,32.2972,32.1757,32.2411,178927.0
2022-07-08 15:20:00,34.51,34.59,34.42,34.59,175842.0,32.2504,32.3252,32.1663,32.3252,175842.0
2022-07-08 15:30:00,34.58,34.59,34.41,34.46,232971.0,32.3158,32.3252,32.157,32.2037,232971.0
2022-07-08 15:40:00,34.46,34.54,34.45,34.49,315360.0,32.2037,32.2785,32.1944,32.2317,315360.0
2022-07-08 15:50:00,34.5,34.52,34.3,34.33,1050887.0,32.2411,32.2598,32.0542,32.0822,1050887.0
2022-07-11 09:30:00,33.62,33.97,33.45,33.66,361417.0,31.4187,31.7458,31.2598,31.4561,361417.0
2022-07-11 09:40:00,33.68,33.69,33.18,33.28,239242.0,31.4748,31.4841,31.0075,31.101,239242.0
2022-07-11 09:50:00,33.27,33.87,33.21,33.77,192516.0,31.0916,31.6523,31.0355,31.5589,192516.0
2022-07-11 10:00:00,33.78,33.82,33.36,33.48,163609.0,31.5682,31.6056,31.1757,31.2879,163609.0
2022-07-11 10:10:00,33.45,33.53,33.17,33.18,138369.0,31.2598,31.3346,30.9982,31.0075,138369.0
2022-07-11 10:20:00,33.18,33.32,33.09,33.18,142908.0,31.0075,31.1383,30.9234,31.0075,142908.0
2022-07-11 10:30:00,33.18,33.33,33.11,33.33,144947.0,31.0075,31.1477,30.9421,31.1477,144947.0
2022-07-11 10:40:00,33.32,33.34,33.18,33.25,201689.0,31.1383,31.157,31.0075,31.0729,201689.0
2022-07-11 10:50:00,33.25,33.4,33.18,33.19,151727.0,31.0729,31.2131,31.0075,31.0169,151727.0
2022-07-11 11:00:00,33.18,33.26,33.1,33.1,191139.0,31.0075,31.0823,30.9327,30.9327,191139.0
2022-07-11 11:10:00,33.09,33.34,33.08,33.24,165904.0,30.9234,31.157,30.9141,31.0636,165904.0
2022-07-11 11:20:00,33.24,33.45,33.2,33.45,212990.0,31.0636,31.2598,31.0262,31.2598,212990.0
2022-07-11 11:30:00,33.45,33.6,33.37,33.49,279431.0,31.2598,31.4,31.1851,31.2972,279431.0
2022-07-11 11:40:00,33.49,33.6,33.48,33.53,207417.0,31.2972,31.4,31.2879,31.3346,207417.0
2022-07-11 11:50:00,33.53,33.62,33.51,33.59,95190.0,31.3346,31.4187,31.3159,31.3907,95190.0
2022-07-11 12:00:00,33.59,33.6,33.36,33.44,88282.0,31.3907,31.4,31.1757,31.2505,88282.0
2022-07-11 12:10:00,33.43,33.45,33.35,33.36,76861.0,31.2411,31.2598,31.1664,31.1757,76861.0
2022-07-11 12:20:00,33.36,33.43,33.32,33.41,93232.0,31.1757,31.2411,31.1383,31.2225,93232.0
2022-07-11 12:30:00,33.4,33.51,33.33,33.51,135218.0,31.2131,31.3159,31.1477,31.3159,135218.0
2022-07-11 12:40:00,33.51,33.63,33.49,33.56,113560.0,31.3159,31.428,31.2972,31.3626,113560.0
2022-07-11 12:50:00,33.57,33.61,33.48,33.53,99163.0,31.372,31.4094,31.2879,31.3346,99163.0
2022-07-11 13:00:00,33.53,33.66,33.52,33.63,129579.0,31.3346,31.4561,31.3252,31.428,129579.0
2022-07-11 13:10:00,33.62,33.73,33.59,33.7,142080.0,31.4187,31.5215,31.3907,31.4935,142080.0
2022-07-11 13:20:00,33.7,33.75,33.67,33.74,86947.0,31.4935,31.5402,31.4654,31.5308,86947.0
2022-07-11 13:30:00,33.74,33.83,33.65,33.71,177780.0,31.5308,31.615,31.4467,31.5028,177780.0
2022-07-11 13:40:00,33.71,33.76,33.63,33.65,109604.0,31.5028,31.5495,31.428,31.4467,109604.0
2022-07-11 13:50:00,33.65,33.65,33.55,33.57,94266.0,31.4467,31.4467,31.3533,31.372,94266.0
2022-07-11 14:00:00,33.57,33.61,33.49,33.5,89588.0,31.372,31.4094,31.2972,31.3066,89588.0
2022-07-11 14:10:00,33.5,33.51,33.34,33.36,91995.0,31.3066,31.3159,31.157,31.1757,91995.0
2022-07-11 14:20:00,33.36,33.47,33.32,33.44,102117.0,31.1757,31.2785,31.1383,31.2505,102117.0
2022-07-11 14:30:00,33.44,33.45,33.38,33.45,68162.0,31.2505,31.2598,31.1944,31.2598,68162.0
2022-07-11 14:40:00,33.44,33.51,33.42,33.47,64675.0,31.2505,31.3159,31.2318,31.2785,64675.0
2022-07-11 14:50:00,33.46,33.49,33.4,33.41,84634.0,31.2692,31.2972,31.2131,31.2225,84634.0
2022-07-11 15:00:00,33.41,33.56,33.4,33.54,226986.0,31.2225,31.3626,31.2131,31.3439,226986.0
2022-07-11 15:10:00,33.53,33.61,33.38,33.39,143383.0,31.3346,31.4094,31.1944,31.2038,143383.0
2022-07-11 15:20:00,33.38,33.48,33.36,33.45,139029.0,31.1944,31.2879,31.1757,31.2598,139029.0
2022-07-11 15:30:00,33.45,33.49,33.35,33.38,276313.0,31.2598,31.2972,31.1664,31.1944,276313.0
2022-07-11 15:40:00,33.39,33.4,33.29,33.37,387949.0,31.2038,31.2131,31.1103,31.1851,387949.0
2022-07-11 15:50:00,33.36,33.46,33.31,33.38,856797.0,31.1757,31.2692,31.129,31.1944,856797.0
2022-07-12 09:30:00,32.17,32.95,32.09,32.91,437669.0,30.0636,30.7926,29.9889,30.7552,437669.0
2022-07-12 09:40:00,32.9,33.05,32.5,32.53,621107.0,30.7458,30.886,30.372,30.4001,621107.0
2022-07-12 09:50:00,32.52,32.64,32.25,32.4,431223.0,30.3907,30.5029,30.1384,30.2786,431223.0
2022-07-12 10:00:00,32.41,32.6,32.11,32.55,352689.0,30.2879,30.4655,30.0076,30.4188,352689.0
2022-07-12 10:10:00,32.54,33.08,32.49,32.97,196593.0,30.4094,30.9141,30.3627,30.8113,196593.0
2022-07-12 10:20:00,32.96,33.18,32.7,32.77,491247.0,30.8019,31.0075,30.5589,30.6244,491247.0
2022-07-12 10:30:00,32.76,32.83,32.59,32.73,164764.0,30.615,30.6804,30.4561,30.587,164764.0
2022-07-12 10:40:00,32.73,32.9,32.65,32.73,234999.0,30.587,30.7458,30.5122,30.587,234999.0
2022-07-12 10:50:00,32.72,32.72,32.52,32.61,149710.0,30.5776,30.5776,30.3907,30.4748,149710.0
2022-07-12 11:00:00,32.61,32.94,32.52,32.91,245396.0,30.4748,30.7832,30.3907,30.7552,245396.0
2022-07-12 11:10:00,32.91,32.93,32.79,32.88,133985.0,30.7552,30.7739,30.643,30.7272,133985.0
2022-07-12 11:20:00,32.87,32.92,32.75,32.77,116773.0,30.7178,30.7645,30.6057,30.6244,116773.0
2022-07-12 11:30:00,32.77,32.86,32.76,32.77,115563.0,30.6244,30.7085,30.615,30.6244,115563.0
2022-07-12 11:40:00,32.77,32.84,32.7,32.8,82813.0,30.6244,30.6898,30.5589,30.6524,82813.0
2022-07-12 11:50:00,32.79,32.86,32.71,32.81,56043.0,30.643,30.7085,30.5683,30.6617,56043.0
2022-07-12 12:00:00,32.8,32.81,32.63,32.67,88329.0,30.6524,30.6617,30.4935,30.5309,88329.0
2022-07-12 12:10:00,32.67,32.84,32.65,32.7,80336.0,30.5309,30.6898,30.5122,30.5589,80336.0
2022-07-12 12:20:00,32.7,32.81,32.68,32.8,88074.0,30.5589,30.6617,30.5402,30.6524,88074.0
2022-07-12 12:30:00,32.79,32.81,32.74,32.74,113959.0,30.643,30.6617,30.5963,30.5963,113959.0
2022-07-12 12:40:00,32.74,32.81,32.71,32.77,87909.0,30.5963,30.6617,30.5683,30.6244,87909.0
2022-07-12 12:50:00,32.77,32.78,32.61,32.65,152267.0,30.6244,30.6337,30.4748,30.5122,152267.0
2022-07-12 13:00:00,32.66,32.78,32.61,32.71,164970.0,30.5216,30.6337,30.4748,30.5683,164970.0
2022-07-12 13:10:00,32.71,32.71,32.57,32.59,89836.0,30.5683,30.5683,30.4374,30.4561,89836.0
2022-07-12 13:20:00,32.59,32.74,32.58,32.72,46932.0,30.4561,30.5963,30.4468,30.5776,46932.0
2022-07-12 13:30:00,32.72,32.75,32.69,32.75,50775.0,30.5776,30.6057,30.5496,30.6057,50775.0
2022-07-12 13:40:00,32.74,32.81,32.73,32.8,92382.0,30.5963,30.6617,30.587,30.6524,92382.0
2022-07-12 13:50:00,32.8,32.82,32.73,32.79,91851.0,30.6524,30.6711,30.587,30.643,91851.0
2022-07-12 14:00:00,32.79,32.86,32.74,32.76,116404.0,30.643,30.7085,30.5963,30.615,116404.0
2022-07-12 14:10:00,32.77,32.87,32.73,32.84,105611.0,30.6244,30.7178,30.587,30.6898,105611.0
2022-07-12 14:20:00,32.83,32.89,32.79,32.87,80505.0,30.6804,30.7365,30.643,30.7178,80505.0
2022-07-12 14:30:00,32.87,32.89,32.74,32.75,80798.0,30.7178,30.7365,30.5963,30.6057,80798.0
2022-07-12 14:40:00,32.75,32.76,32.69,32.73,84722.0,30.6057,30.615,30.5496,30.587,84722.0
2022-07-12 14:50:00,32.73,32.73,32.59,32.61,82996.0,30.587,30.587,30.4561,30.4748,82996.0
2022-07-12 15:00:00,32.6,32.6,32.43,32.47,121214.0,30.4655,30.4655,30.3066,30.344,121214.0
2022-07-12 15:10:00,32.47,32.57,32.44,32.55,133107.0,30.344,30.4374,30.316,30.4188,133107.0
2022-07-12 15:20:00,32.54,32.57,32.47,32.47,193376.0,30.4094,30.4374,30.344,30.344,193376.0
2022-07-12 15:30:00,32.47,32.59,32.47,32.55,171727.0,30.344,30.4561,30.344,30.4188,171727.0
2022-07-12 15:40:00,32.55,32.7,32.54,32.7,345273.0,30.4188,30.5589,30.4094,30.5589,345273.0
2022-07-12 15:50:00,32.7,32.82,32.67,32.74,683498.0,30.5589,30.6711,30.5309,30.5963,683498.0
2022-07-13 09:30:00,32.18,33.03,32.15,32.81,507521.0,30.073,30.8673,30.0449,30.6617,507521.0
2022-07-13 09:40:00,32.79,33.19,32.74,32.97,570042.0,30.643,31.0169,30.5963,30.8113,570042.0
2022-07-13 09:50:00,32.97,33.43,32.91,32.92,330651.0,30.8113,31.2411,30.7552,30.7645,330651.0
2022-07-13 10:00:00,32.92,32.94,32.44,32.51,245081.0,30.7645,30.7832,30.316,30.3814,245081.0
2022-07-13 10:10:00,32.51,32.51,32.16,32.21,538290.0,30.3814,30.3814,30.0543,30.101,538290.0
2022-07-13 10:20:00,32.2,32.28,32.08,32.25,226342.0,30.0917,30.1664,29.9795,30.1384,226342.0
2022-07-13 10:30:00,32.25,32.37,32.02,32.36,248728.0,30.1384,30.2505,29.9235,30.2412,248728.0
2022-07-13 10:40:00,32.34,32.54,32.28,32.53,213550.0,30.2225,30.4094,30.1664,30.4001,213550.0
2022-07-13 10:50:00,32.54,32.77,32.53,32.75,146420.0,30.4094,30.6244,30.4001,30.6057,146420.0
2022-07-13 11:00:00,32.76,32.94,32.67,32.79,152590.0,30.615,30.7832,30.5309,30.643,152590.0
2022-07-13 11:10:00,32.8,32.92,32.62,32.63,172390.0,30.6524,30.7645,30.4842,30.4935,172390.0
2022-07-13 11:20:00,32.63,32.68,32.44,32.45,104362.0,30.4935,30.5402,30.316,30.3253,104362.0
2022-07-13 11:30:00,32.44,32.44,32.31,32.34,90393.0,30.316,30.316,30.1945,30.2225,90393.0
2022-07-13 11:40:00,32.33,32.45,32.29,32.32,215203.0,30.2132,30.3253,30.1758,30.2038,215203.0
2022-07-13 11:50:00,32.33,32.42,32.26,32.27,74389.0,30.2132,30.2973,30.1477,30.1571,74389.0
2022-07-13 12:00:00,32.28,32.44,32.27,32.38,70258.0,30.1664,30.316,30.1571,30.2599,70258.0
2022-07-13 12:10:00,32.34,32.35,32.18,32.25,94168.0,30.2225,30.2319,30.073,30.1384,94168.0
2022-07-13 12:20:00,32.25,32.33,32.25,32.3,78633.0,30.1384,30.2132,30.1384,30.1851,78633.0
2022-07-13 12:30:00,32.3,32.38,32.28,32.32,190925.0,30.1851,30.2599,30.1664,30.2038,190925.0
2022-07-13 12:40:00,32.32,32.41,32.27,32.41,90442.0,30.2038,30.2879,30.1571,30.2879,90442.0
2022-07-13 12:50:00,32.41,32.43,32.34,32.38,82943.0,30.2879,30.3066,30.2225,30.2599,82943.0
2022-07-13 13:00:00,32.38,32.53,32.35,32.41,383047.0,30.2599,30.4001,30.2319,30.2879,383047.0
2022-07-13 13:10:00,32.4,32.55,32.37,32.38,110266.0,30.2786,30.4188,30.2505,30.2599,110266.0
2022-07-13 13:20:00,32.39,32.46,32.33,32.45,77444.0,30.2692,30.3347,30.2132,30.3253,77444.0
2022-07-13 13:30:00,32.46,32.53,32.43,32.47,58477.0,30.3347,30.4001,30.3066,30.344,58477.0
2022-07-13 13:40:00,32.47,32.64,32.43,32.62,163549.0,30.344,30.5029,30.3066,30.4842,163549.0
2022-07-13 13:50:00,32.61,32.69,32.6,32.69,73407.0,30.4748,30.5496,30.4655,30.5496,73407.0
2022-07-13 14:00:00,32.69,32.69,32.46,32.52,147716.0,30.5496,30.5496,30.3347,30.3907,147716.0
2022-07-13 14:10:00,32.52,32.65,32.5,32.6,108734.0,30.3907,30.5122,30.372,30.4655,108734.0
2022-07-13 14:20:00,32.58,32.7,32.52,32.69,79582.0,30.4468,30.5589,30.3907,30.5496,79582.0
2022-07-13 14:30:00,32.7,32.77,32.67,32.74,92962.0,30.5589,30.6244,30.5309,30.5963,92962.0
2022-07-13 14:40:00,32.73,32.74,32.64,32.65,58050.0,30.587,30.5963,30.5029,30.5122,58050.0
2022-07-13 14:50:00,32.65,32.7,32.54,32.65,80919.0,30.5122,30.5589,30.4094,30.5122,80919.0
2022-07-13 15:00:00,32.65,32.69,32.54,32.58,104664.0,30.5122,30.5496,30.4094,30.4468,104664.0
2022-07-13 15:10:00,32.58,32.61,32.54,32.59,89234.0,30.4468,30.4748,30.4094,30.4561,89234.0
2022-07-13 15:20:00,32.59,32.63,32.52,32.54,106108.0,30.4561,30.4935,30.3907,30.4094,106108.0
2022-07-13 15:30:00,32.54,32.57,32.4,32.44,119630.0,30.4094,30.4374,30.2786,30.316,119630.0
2022-07-13 15:40:00,32.43,32.48,32.33,32.36,134849.0,30.3066,30.3533,30.2132,30.2412,134849.0
2022-07-13 15:50:00,32.36,32.36,32.25,32.28,583022.0,30.2412,30.2412,30.1384,30.1664,583022.0
2022-07-14 09:30:00,31.0,31.4,30.76,30.93,832985.0,28.9702,29.3441,28.746,28.9048,832985.0
2022-07-14 09:40:00,30.94,31.02,30.66,30.67,420213.0,28.9142,28.9889,28.6525,28.6619,420213.0
2022-07-14 09:50:00,30.67,31.03,30.65,30.92,678001.0,28.6619,28.9983,28.6432,28.8955,678001.0
2022-07-14 10:00:00,30.92,30.92,30.65,30.67,444638.0,28.8955,28.8955,28.6432,28.6619,444638.0
2022-07-14 10:10:00,30.67,30.99,30.65,30.92,693297.0,28.6619,28.9609,28.6432,28.8955,693297.0
2022-07-14 10:20:00,30.92,31.09,30.79,31.04,478979.0,28.8955,29.0544,28.774,29.0076,478979.0
2022-07-14 10:30:00,31.03,31.04,30.75,31.04,241952.0,28.9983,29.0076,28.7366,29.0076,241952.0
2022-07-14 10:40:00,31.04,31.12,30.79,30.96,238801.0,29.0076,29.0824,28.774,28.9329,238801.0
2022-07-14 10:50:00,30.97,31.17,30.95,31.02,225784.0,28.9422,29.1291,28.9235,28.9889,225784.0
2022-07-14 11:00:00,31.02,31.17,30.92,31.13,205343.0,28.9889,29.1291,28.8955,29.0917,205343.0
2022-07-14 11:10:00,31.13,31.17,30.91,31.11,154129.0,29.0917,29.1291,28.8861,29.073,154129.0
2022-07-14 11:20:00,31.12,31.18,30.97,31.17,206350.0,29.0824,29.1385,28.9422,29.1291,206350.0
2022-07-14 11:30:00,31.17,31.22,30.97,31.15,232299.0,29.1291,29.1758,28.9422,29.1104,232299.0
2022-07-14 11:40:00,31.15,31.34,31.12,31.34,241159.0,29.1104,29.288,29.0824,29.288,241159.0
2022-07-14 11:50:00,31.34,31.42,31.18,31.2,283689.0,29.288,29.3627,29.1385,29.1572,283689.0
2022-07-14 12:00:00,31.2,31.23,31.03,31.12,265735.0,29.1572,29.1852,28.9983,29.0824,265735.0
2022-07-14 12:10:00,31.12,31.22,31.07,31.13,152261.0,29.0824,29.1758,29.0357,29.0917,152261.0
2022-07-14 12:20:00,31.13,31.15,30.87,30.87,144711.0,29.0917,29.1104,28.8488,28.8488,144711.0
2022-07-14 12:30:00,30.87,30.95,30.82,30.9,134942.0,28.8488,28.9235,28.802,28.8768,134942.0
2022-07-14 12:40:00,30.91,30.95,30.8,30.8,121789.0,28.8861,28.9235,28.7833,28.7833,121789.0
2022-07-14 12:50:00,30.8,30.93,30.79,30.83,110218.0,28.7833,28.9048,28.774,28.8114,110218.0
2022-07-14 13:00:00,30.83,30.88,30.77,30.85,120970.0,28.8114,28.8581,28.7553,28.8301,120970.0
2022-07-14 13:10:00,30.84,31.01,30.75,31.0,120568.0,28.8207,28.9796,28.7366,28.9702,120568.0
2022-07-14 13:20:00,31.0,31.05,30.96,30.98,111235.0,28.9702,29.017,28.9329,28.9516,111235.0
2022-07-14 13:30:00,30.99,31.02,30.89,31.0,100487.0,28.9609,28.9889,28.8674,28.9702,100487.0
2022-07-14 13:40:00,30.99,31.05,30.93,31.04,94308.0,28.9609,29.017,28.9048,29.0076,94308.0
2022-07-14 13:50:00,31.03,31.12,30.95,31.12,236889.0,28.9983,29.0824,28.9235,29.0824,236889.0
2022-07-14 14:00:00,31.12,31.15,31.03,31.08,154810.0,29.0824,29.1104,28.9983,29.045,154810.0
2022-07-14 14:10:00,31.07,31.25,31.02,31.24,147957.0,29.0357,29.2039,28.9889,29.1945,147957.0
2022-07-14 14:20:00,31.25,31.32,31.21,31.32,191773.0,29.2039,29.2693,29.1665,29.2693,191773.0
2022-07-14 14:30:00,31.33,31.35,31.27,31.34,160290.0,29.2786,29.2973,29.2226,29.288,160290.0
2022-07-14 14:40:00,31.34,31.34,31.18,31.3,129698.0,29.288,29.288,29.1385,29.2506,129698.0
2022-07-14 14:50:00,31.3,31.35,31.23,31.33,176909.0,29.2506,29.2973,29.1852,29.2786,176909.0
2022-07-14 15:00:00,31.33,31.38,31.22,31.23,131092.0,29.2786,29.3254,29.1758,29.1852,131092.0
2022-07-14 15:10:00,31.23,31.36,31.2,31.34,205967.0,29.1852,29.3067,29.1572,29.288,205967.0
2022-07-14 15:20:00,31.35,31.41,31.32,31.4,153551.0,29.2973,29.3534,29.2693,29.3441,153551.0
2022-07-14 15:30:00,31.41,31.41,31.23,31.25,210903.0,29.3534,29.3534,29.1852,29.2039,210903.0
2022-07-14 15:40:00,31.24,31.3,31.19,31.29,429489.0,29.1945,29.2506,29.1478,29.2413,429489.0
2022-07-14 15:50:00,31.28,31.44,31.25,31.33,894136.0,29.2319,29.3814,29.2039,29.2786,894136.0
2022-07-15 09:30:00,32.06,32.21,31.34,31.48,572232.0,29.9608,30.101,29.288,29.4188,572232.0
2022-07-15 09:40:00,31.49,31.96,31.35,31.79,647116.0,29.4282,29.8674,29.2973,29.7085,647116.0
2022-07-15 09:50:00,31.78,31.94,31.57,31.81,303055.0,29.6992,29.8487,29.5029,29.7272,303055.0
2022-07-15 10:00:00,31.83,32.13,31.81,31.94,307260.0,29.7459,30.0263,29.7272,29.8487,307260.0
2022-07-15 10:10:00,31.94,32.02,31.81,31.86,251943.0,29.8487,29.9235,29.7272,29.7739,251943.0
2022-07-15 10:20:00,31.86,32.29,31.82,32.29,294537.0,29.7739,30.1758,29.7366,30.1758,294537.0
2022-07-15 10:30:00,32.29,32.36,31.99,32.02,197541.0,30.1758,30.2412,29.8954,29.9235,197541.0
2022-07-15 10:40:00,32.03,32.15,31.87,31.9,231723.0,29.9328,30.0449,29.7833,29.8113,231723.0
2022-07-15 10:50:00,31.9,32.1,31.87,32.0,352977.0,29.8113,29.9982,29.7833,29.9048,352977.0
2022-07-15 11:00:00,31.99,32.12,31.9,32.12,191110.0,29.8954,30.0169,29.8113,30.0169,191110.0
2022-07-15 11:10:00,32.13,32.14,31.91,31.94,185418.0,30.0263,30.0356,29.8207,29.8487,185418.0
2022-07-15 11:20:00,31.94,32.07,31.91,32.06,89190.0,29.8487,29.9702,29.8207,29.9608,89190.0
2022-07-15 11:30:00,32.05,32.1,31.95,31.99,117280.0,29.9515,29.9982,29.858,29.8954,117280.0
2022-07-15 11:40:00,32.0,32.05,31.91,31.96,120212.0,29.9048,29.9515,29.8207,29.8674,120212.0
2022-07-15 11:50:00,31.96,32.0,31.88,31.89,70573.0,29.8674,29.9048,29.7926,29.802,70573.0
2022-07-15 12:00:00,31.9,31.93,31.77,31.82,133588.0,29.8113,29.8394,29.6898,29.7366,133588.0
2022-07-15 12:10:00,31.82,31.94,31.81,31.93,95080.0,29.7366,29.8487,29.7272,29.8394,95080.0
2022-07-15 12:20:00,31.94,31.95,31.75,31.81,74166.0,29.8487,29.858,29.6711,29.7272,74166.0
2022-07-15 12:30:00,31.81,31.89,31.73,31.88,160374.0,29.7272,29.802,29.6524,29.7926,160374.0
2022-07-15 12:40:00,31.88,32.0,31.86,31.97,277056.0,29.7926,29.9048,29.7739,29.8767,277056.0
2022-07-15 12:50:00,31.97,32.02,31.94,32.02,108688.0,29.8767,29.9235,29.8487,29.9235,108688.0
2022-07-15 13:00:00,32.02,32.19,32.02,32.16,75886.0,29.9235,30.0823,29.9235,30.0543,75886.0
2022-07-15 13:10:00,32.15,32.21,32.11,32.2,59379.0,30.0449,30.101,30.0076,30.0917,59379.0
2022-07-15 13:20:00,32.2,32.23,32.16,32.22,85243.0,30.0917,30.1197,30.0543,30.1104,85243.0
2022-07-15 13:30:00,32.22,32.25,32.13,32.17,130216.0,30.1104,30.1384,30.0263,30.0636,130216.0
2022-07-15 13:40:00,32.17,32.19,32.06,32.12,154122.0,30.0636,30.0823,29.9608,30.0169,154122.0
2022-07-15 13:50:00,32.11,32.17,32.07,32.09,75880.0,30.0076,30.0636,29.9702,29.9889,75880.0
2022-07-15 14:00:00,32.09,32.18,32.05,32.18,85428.0,29.9889,30.073,29.9515,30.073,85428.0
2022-07-15 14:10:00,32.17,32.25,32.17,32.24,57913.0,30.0636,30.1384,30.0636,30.1291,57913.0
2022-07-15 14:20:00,32.24,32.28,32.14,32.14,77342.0,30.1291,30.1664,30.0356,30.0356,77342.0
2022-07-15 14:30:00,32.13,32.24,32.13,32.22,169058.0,30.0263,30.1291,30.0263,30.1104,169058.0
2022-07-15 14:40:00,32.23,32.32,32.22,32.25,80161.0,30.1197,30.2038,30.1104,30.1384,80161.0
2022-07-15 14:50:00,32.25,32.26,32.19,32.23,86846.0,30.1384,30.1477,30.0823,30.1197,86846.0
2022-07-15 15:00:00,32.23,32.24,32.16,32.23,79566.0,30.1197,30.1291,30.0543,30.1197,79566.0
2022-07-15 15:10:00,32.23,32.3,32.22,32.28,106265.0,30.1197,30.1851,30.1104,30.1664,106265.0
2022-07-15 15:20:00,32.28,32.32,32.25,32.3,99307.0,30.1664,30.2038,30.1384,30.1851,99307.0
2022-07-15 15:30:00,32.3,32.31,32.2,32.22,154299.0,30.1851,30.1945,30.0917,30.1104,154299.0
2022-07-15 15:40:00,32.22,32.27,32.18,32.19,258487.0,30.1104,30.1571,30.073,30.0823,258487.0
2022-07-15 15:50:00,32.19,32.32,32.11,32.29,644771.0,30.0823,30.2038,30.0076,30.1758,644771.0
2022-07-18 09:30:00,33.2,33.54,33.1,33.48,592241.0,31.0262,31.3439,30.9327,31.2879,592241.0
2022-07-18 09:40:00,33.48,33.54,33.06,33.17,331992.0,31.2879,31.3439,30.8954,30.9982,331992.0
2022-07-18 09:50:00,33.19,33.28,33.12,33.22,235535.0,31.0169,31.101,30.9514,31.0449,235535.0
2022-07-18 10:00:00,33.22,33.28,33.07,33.17,154695.0,31.0449,31.101,30.9047,30.9982,154695.0
2022-07-18 10:10:00,33.16,33.27,33.02,33.21,161075.0,30.9888,31.0916,30.858,31.0355,161075.0
2022-07-18 10:20:00,33.2,33.34,33.13,33.22,261310.0,31.0262,31.157,30.9608,31.0449,261310.0
2022-07-18 10:30:00,33.21,33.32,33.19,33.3,98860.0,31.0355,31.1383,31.0169,31.1197,98860.0
2022-07-18 10:40:00,33.3,33.46,33.29,33.46,122408.0,31.1197,31.2692,31.1103,31.2692,122408.0
2022-07-18 10:50:00,33.47,33.55,33.34,33.41,250457.0,31.2785,31.3533,31.157,31.2225,250457.0
2022-07-18 11:00:00,33.41,33.41,33.12,33.13,230228.0,31.2225,31.2225,30.9514,30.9608,230228.0
2022-07-18 11:10:00,33.13,33.28,33.09,33.23,87815.0,30.9608,31.101,30.9234,31.0542,87815.0
2022-07-18 11:20:00,33.22,33.29,33.19,33.22,67455.0,31.0449,31.1103,31.0169,31.0449,67455.0
2022-07-18 11:30:00,33.23,33.26,33.16,33.25,76416.0,31.0542,31.0823,30.9888,31.0729,76416.0
2022-07-18 11:40:00,33.24,33.31,33.11,33.13,77344.0,31.0636,31.129,30.9421,30.9608,77344.0
2022-07-18 11:50:00,33.14,33.22,33.1,33.2,220476.0,30.9701,31.0449,30.9327,31.0262,220476.0
2022-07-18 12:00:00,33.19,33.22,33.12,33.17,58625.0,31.0169,31.0449,30.9514,30.9982,58625.0
2022-07-18 12:10:00,33.18,33.19,33.14,33.18,70602.0,31.0075,31.0169,30.9701,31.0075,70602.0
2022-07-18 12:20:00,33.18,33.2,33.12,33.14,67945.0,31.0075,31.0262,30.9514,30.9701,67945.0
2022-07-18 12:30:00,33.14,33.16,33.04,33.1,93994.0,30.9701,30.9888,30.8767,30.9327,93994.0
2022-07-18 12:40:00,33.1,33.13,33.08,33.13,83865.0,30.9327,30.9608,30.9141,30.9608,83865.0
2022-07-18 12:50:00,33.14,33.2,33.04,33.16,248527.0,30.9701,31.0262,30.8767,30.9888,248527.0
2022-07-18 13:00:00,33.16,33.33,33.14,33.33,153795.0,30.9888,31.1477,30.9701,31.1477,153795.0
2022-07-18 13:10:00,33.33,33.42,33.31,33.32,136125.0,31.1477,31.2318,31.129,31.1383,136125.0
2022-07-18 13:20:00,33.32,33.53,33.31,33.52,187176.0,31.1383,31.3346,31.129,31.3252,187176.0
2022-07-18 13:30:00,33.53,33.57,33.43,33.5,160528.0,31.3346,31.372,31.2411,31.3066,160528.0
2022-07-18 13:40:00,33.49,33.51,33.33,33.34,96073.0,31.2972,31.3159,31.1477,31.157,96073.0
2022-07-18 13:50:00,33.35,33.36,33.21,33.26,451168.0,31.1664,31.1757,31.0355,31.0823,451168.0
2022-07-18 14:00:00,33.26,33.28,33.07,33.12,217075.0,31.0823,31.101,30.9047,30.9514,217075.0
2022-07-18 14:10:00,33.12,33.16,33.08,33.1,79410.0,30.9514,30.9888,30.9141,30.9327,79410.0
2022-07-18 14:20:00,33.11,33.16,33.06,33.09,135087.0,30.9421,30.9888,30.8954,30.9234,135087.0
2022-07-18 14:30:00,33.09,33.19,33.01,33.18,95248.0,30.9234,31.0169,30.8486,31.0075,95248.0
2022-07-18 14:40:00,33.18,33.2,33.07,33.08,85711.0,31.0075,31.0262,30.9047,30.9141,85711.0
2022-07-18 14:50:00,33.09,33.16,33.06,33.11,79084.0,30.9234,30.9888,30.8954,30.9421,79084.0
2022-07-18 15:00:00,33.09,33.23,33.09,33.18,106764.0,30.9234,31.0542,30.9234,31.0075,106764.0
2022-07-18 15:10:00,33.18,33.27,33.14,33.25,144384.0,31.0075,31.0916,30.9701,31.0729,144384.0
2022-07-18 15:20:00,33.24,33.28,33.08,33.09,156707.0,31.0636,31.101,30.9141,30.9234,156707.0
2022-07-18 15:30:00,33.09,33.1,32.97,32.98,279407.0,30.9234,30.9327,30.8113,30.8206,279407.0
2022-07-18 15:40:00,32.97,33.06,32.9,32.94,453150.0,30.8113,30.8954,30.7458,30.7832,453150.0
2022-07-18 15:50:00,32.93,33.18,32.92,33.13,752237.0,30.7739,31.0075,30.7645,30.9608,752237.0
2022-07-19 09:30:00,33.08,33.96,33.08,33.93,612901.0,30.9141,31.7364,30.9141,31.7084,612901.0
2022-07-19 09:40:00,33.97,34.07,33.47,33.7,535545.0,31.7458,31.8392,31.2785,31.4935,535545.0
2022-07-19 09:50:00,33.71,33.78,33.51,33.61,232068.0,31.5028,31.5682,31.3159,31.4094,232068.0
2022-07-19 10:00:00,33.62,33.73,33.47,33.51,304432.0,31.4187,31.5215,31.2785,31.3159,304432.0
2022-07-19 10:10:00,33.51,33.67,33.39,33.6,175371.0,31.3159,31.4654,31.2038,31.4,175371.0
2022-07-19 10:20:00,33.6,33.8,33.57,33.65,165503.0,31.4,31.5869,31.372,31.4467,165503.0
2022-07-19 10:30:00,33.65,33.76,33.52,33.55,144570.0,31.4467,31.5495,31.3252,31.3533,144570.0
2022-07-19 10:40:00,33.55,33.57,33.35,33.35,276351.0,31.3533,31.372,31.1664,31.1664,276351.0
2022-07-19 10:50:00,33.35,33.52,33.28,33.31,215663.0,31.1664,31.3252,31.101,31.129,215663.0
2022-07-19 11:00:00,33.32,33.41,33.23,33.4,106864.0,31.1383,31.2225,31.0542,31.2131,106864.0
2022-07-19 11:10:00,33.4,33.44,33.32,33.35,108269.0,31.2131,31.2505,31.1383,31.1664,108269.0
2022-07-19 11:20:00,33.36,33.49,33.3,33.47,168719.0,31.1757,31.2972,31.1197,31.2785,168719.0
2022-07-19 11:30:00,33.48,33.64,33.46,33.63,85459.0,31.2879,31.4374,31.2692,31.428,85459.0
2022-07-19 11:40:00,33.62,33.75,33.57,33.64,162902.0,31.4187,31.5402,31.372,31.4374,162902.0
2022-07-19 11:50:00,33.64,33.79,33.63,33.78,119996.0,31.4374,31.5776,31.428,31.5682,119996.0
2022-07-19 12:00:00,33.77,33.78,33.7,33.72,75612.0,31.5589,31.5682,31.4935,31.5122,75612.0
2022-07-19 12:10:00,33.72,33.84,33.71,33.8,125582.0,31.5122,31.6243,31.5028,31.5869,125582.0
2022-07-19 12:20:00,33.81,33.92,33.78,33.88,132239.0,31.5963,31.6991,31.5682,31.6617,132239.0
2022-07-19 12:30:00,33.88,33.99,33.83,33.98,85133.0,31.6617,31.7645,31.615,31.7551,85133.0
2022-07-19 12:40:00,33.98,34.02,33.91,33.92,93713.0,31.7551,31.7925,31.6897,31.6991,93713.0
2022-07-19 12:50:00,33.91,33.95,33.86,33.94,149196.0,31.6897,31.7271,31.643,31.7177,149196.0
2022-07-19 13:00:00,33.94,34.1,33.93,34.02,357687.0,31.7177,31.8673,31.7084,31.7925,357687.0
2022-07-19 13:10:00,34.01,34.02,33.87,33.9,140296.0,31.7832,31.7925,31.6523,31.6804,140296.0
2022-07-19 13:20:00,33.9,33.98,33.87,33.94,103031.0,31.6804,31.7551,31.6523,31.7177,103031.0
2022-07-19 13:30:00,33.95,34.08,33.94,34.06,132870.0,31.7271,31.8486,31.7177,31.8299,132870.0
2022-07-19 13:40:00,34.06,34.09,34.0,34.07,110109.0,31.8299,31.8579,31.7738,31.8392,110109.0
2022-07-19 13:50:00,34.07,34.07,33.99,34.02,120443.0,31.8392,31.8392,31.7645,31.7925,120443.0
2022-07-19 14:00:00,34.02,34.11,34.01,34.1,96730.0,31.7925,31.8766,31.7832,31.8673,96730.0
2022-07-19 14:10:00,34.1,34.12,34.01,34.04,89634.0,31.8673,31.886,31.7832,31.8112,89634.0
2022-07-19 14:20:00,34.05,34.05,33.92,33.92,105031.0,31.8205,31.8205,31.6991,31.6991,105031.0
2022-07-19 14:30:00,33.91,34.01,33.9,33.98,182333.0,31.6897,31.7832,31.6804,31.7551,182333.0
2022-07-19 14:40:00,33.98,34.01,33.84,33.88,166409.0,31.7551,31.7832,31.6243,31.6617,166409.0
2022-07-19 14:50:00,33.87,33.99,33.83,33.98,112508.0,31.6523,31.7645,31.615,31.7551,112508.0
2022-07-19 15:00:00,34.0,34.03,33.91,34.01,119137.0,31.7738,31.8019,31.6897,31.7832,119137.0
2022-07-19 15:10:00,34.01,34.01,33.95,33.98,106221.0,31.7832,31.7832,31.7271,31.7551,106221.0
2022-07-19 15:20:00,33.99,34.12,33.96,34.09,377350.0,31.7645,31.886,31.7364,31.8579,377350.0
2022-07-19 15:30:00,34.1,34.15,34.01,34.13,215086.0,31.8673,31.914,31.7832,31.8953,215086.0
2022-07-19 15:40:00,34.13,34.33,34.13,34.27,318355.0,31.8953,32.0822,31.8953,32.0261,318355.0
2022-07-19 15:50:00,34.28,34.34,34.18,34.19,768498.0,32.0355,32.0916,31.942,31.9514,768498.0
2022-07-20 09:30:00,33.55,33.95,33.36,33.78,834053.0,31.3533,31.7271,31.1757,31.5682,834053.0
2022-07-20 09:40:00,33.77,33.83,33.43,33.55,701454.0,31.5589,31.615,31.2411,31.3533,701454.0
2022-07-20 09:50:00,33.55,34.11,33.54,34.04,349007.0,31.3533,31.8766,31.3439,31.8112,349007.0
2022-07-20 10:00:00,34.04,34.05,33.49,33.55,190822.0,31.8112,31.8205,31.2972,31.3533,190822.0
2022-07-20 10:10:00,33.55,33.56,33.26,33.38,189750.0,31.3533,31.3626,31.0823,31.1944,189750.0
2022-07-20 10:20:00,33.38,33.6,33.3,33.51,197211.0,31.1944,31.4,31.1197,31.3159,197211.0
2022-07-20 10:30:00,33.5,33.79,33.44,33.76,174663.0,31.3066,31.5776,31.2505,31.5495,174663.0
2022-07-20 10:40:00,33.75,33.99,33.61,33.97,121438.0,31.5402,31.7645,31.4094,31.7458,121438.0
2022-07-20 10:50:00,33.97,34.11,33.88,34.11,122846.0,31.7458,31.8766,31.6617,31.8766,122846.0
2022-07-20 11:00:00,34.12,34.12,33.87,34.02,125971.0,31.886,31.886,31.6523,31.7925,125971.0
2022-07-20 11:10:00,34.01,34.04,33.88,33.93,129125.0,31.7832,31.8112,31.6617,31.7084,129125.0
2022-07-20 11:20:00,33.94,33.94,33.77,33.81,110204.0,31.7177,31.7177,31.5589,31.5963,110204.0
2022-07-20 11:30:00,33.8,33.81,33.68,33.72,188987.0,31.5869,31.5963,31.4748,31.5122,188987.0
2022-07-20 11:40:00,33.71,33.84,33.62,33.8,119364.0,31.5028,31.6243,31.4187,31.5869,119364.0
2022-07-20 11:50:00,33.79,33.87,33.71,33.81,123549.0,31.5776,31.6523,31.5028,31.5963,123549.0
2022-07-20 12:00:00,33.8,33.93,33.71,33.87,104846.0,31.5869,31.7084,31.5028,31.6523,104846.0
2022-07-20 12:10:00,33.87,33.96,33.8,33.93,237691.0,31.6523,31.7364,31.5869,31.7084,237691.0
2022-07-20 12:20:00,33.94,34.06,33.9,34.02,195446.0,31.7177,31.8299,31.6804,31.7925,195446.0
2022-07-20 12:30:00,34.02,34.17,33.99,34.1,152294.0,31.7925,31.9327,31.7645,31.8673,152294.0
2022-07-20 12:40:00,34.1,34.12,33.81,33.82,113956.0,31.8673,31.886,31.5963,31.6056,113956.0
2022-07-20 12:50:00,33.82,34.18,33.82,34.14,115239.0,31.6056,31.942,31.6056,31.9047,115239.0
2022-07-20 13:00:00,34.14,34.14,33.85,33.92,79336.0,31.9047,31.9047,31.6336,31.6991,79336.0
2022-07-20 13:10:00,33.93,34.0,33.76,34.0,70235.0,31.7084,31.7738,31.5495,31.7738,70235.0
2022-07-20 13:20:00,34.0,34.02,33.86,33.97,130496.0,31.7738,31.7925,31.643,31.7458,130496.0
2022-07-20 13:30:00,33.98,34.0,33.9,33.93,86087.0,31.7551,31.7738,31.6804,31.7084,86087.0
2022-07-20 13:40:00,33.93,33.94,33.83,33.83,116114.0,31.7084,31.7177,31.615,31.615,116114.0
2022-07-20 13:50:00,33.82,33.87,33.66,33.7,146227.0,31.6056,31.6523,31.4561,31.4935,146227.0
2022-07-20 14:00:00,33.69,33.78,33.67,33.77,121700.0,31.4841,31.5682,31.4654,31.5589,121700.0
2022-07-20 14:10:00,33.77,33.83,33.7,33.82,85151.0,31.5589,31.615,31.4935,31.6056,85151.0
2022-07-20 14:20:00,33.83,34.04,33.82,34.02,93033.0,31.615,31.8112,31.6056,31.7925,93033.0
2022-07-20 14:30:00,34.03,34.05,33.91,33.98,122081.0,31.8019,31.8205,31.6897,31.7551,122081.0
2022-07-20 14:40:00,33.98,34.05,33.97,34.01,104430.0,31.7551,31.8205,31.7458,31.7832,104430.0
2022-07-20 14:50:00,34.01,34.07,33.88,34.04,89321.0,31.7832,31.8392,31.6617,31.8112,89321.0
2022-07-20 15:00:00,34.04,34.08,33.95,33.98,193506.0,31.8112,31.8486,31.7271,31.7551,193506.0
2022-07-20 15:10:00,33.99,34.09,33.98,34.05,191731.0,31.7645,31.8579,31.7551,31.8205,191731.0
2022-07-20 15:20:00,34.06,34.08,33.97,34.08,128863.0,31.8299,31.8486,31.7458,31.8486,128863.0
2022-07-20 15:30:00,34.08,34.17,34.04,34.15,276400.0,31.8486,31.9327,31.8112,31.914,276400.0
2022-07-20 15:40:00,34.16,34.24,34.1,34.2,217739.0,31.9233,31.9981,31.8673,31.9607,217739.0
2022-07-20 15:50:00,34.2,34.25,34.11,34.15,626611.0,31.9607,32.0075,31.8766,31.914,626611.0
2022-07-21 09:30:00,32.98,33.23,32.62,32.75,547393.0,30.8206,31.0542,30.4842,30.6057,547393.0
2022-07-21 09:40:00,32.74,32.87,32.52,32.52,356904.0,30.5963,30.7178,30.3907,30.3907,356904.0
2022-07-21 09:50:00,32.52,33.02,32.5,32.84,388215.0,30.3907,30.858,30.372,30.6898,388215.0
2022-07-21 10:00:00,32.84,32.92,32.69,32.69,239113.0,30.6898,30.7645,30.5496,30.5496,239113.0
2022-07-21 10:10:00,32.7,32.73,32.36,32.48,265386.0,30.5589,30.587,30.2412,30.3533,265386.0
2022-07-21 10:20:00,32.47,32.49,32.26,32.32,347073.0,30.344,30.3627,30.1477,30.2038,347073.0
2022-07-21 10:30:00,32.32,32.67,32.3,32.59,219636.0,30.2038,30.5309,30.1851,30.4561,219636.0
2022-07-21 10:40:00,32.59,32.78,32.57,32.7,170611.0,30.4561,30.6337,30.4374,30.5589,170611.0
2022-07-21 10:50:00,32.7,32.88,32.69,32.84,228958.0,30.5589,30.7272,30.5496,30.6898,228958.0
2022-07-21 11:00:00,32.84,32.93,32.63,32.63,175804.0,30.6898,30.7739,30.4935,30.4935,175804.0
2022-07-21 11:10:00,32.63,32.66,32.53,32.62,133390.0,30.4935,30.5216,30.4001,30.4842,133390.0
2022-07-21 11:20:00,32.61,32.61,32.47,32.59,164369.0,30.4748,30.4748,30.344,30.4561,164369.0
2022-07-21 11:30:00,32.61,32.83,32.51,32.69,287449.0,30.4748,30.6804,30.3814,30.5496,287449.0
2022-07-21 11:40:00,32.69,32.76,32.58,32.62,195163.0,30.5496,30.615,30.4468,30.4842,195163.0
2022-07-21 11:50:00,32.63,32.76,32.6,32.73,141025.0,30.4935,30.615,30.4655,30.587,141025.0
2022-07-21 12:00:00,32.72,32.79,32.66,32.7,97852.0,30.5776,30.643,30.5216,30.5589,97852.0
2022-07-21 12:10:00,32.7,32.73,32.49,32.56,171872.0,30.5589,30.587,30.3627,30.4281,171872.0
2022-07-21 12:20:00,32.57,32.66,32.5,32.63,151449.0,30.4374,30.5216,30.372,30.4935,151449.0
2022-07-21 12:30:00,32.64,32.68,32.53,32.59,166467.0,30.5029,30.5402,30.4001,30.4561,166467.0
2022-07-21 12:40:00,32.59,32.62,32.49,32.58,129777.0,30.4561,30.4842,30.3627,30.4468,129777.0
2022-07-21 12:50:00,32.58,32.86,32.56,32.84,398249.0,30.4468,30.7085,30.4281,30.6898,398249.0
2022-07-21 13:00:00,32.84,32.87,32.72,32.74,112020.0,30.6898,30.7178,30.5776,30.5963,112020.0
2022-07-21 13:10:00,32.75,32.83,32.7,32.75,151359.0,30.6057,30.6804,30.5589,30.6057,151359.0
2022-07-21 13:20:00,32.74,32.8,32.69,32.7,212445.0,30.5963,30.6524,30.5496,30.5589,212445.0
2022-07-21 13:30:00,32.7,32.79,32.64,32.73,280439.0,30.5589,30.643,30.5029,30.587,280439.0
2022-07-21 13:40:00,32.73,32.85,32.73,32.75,146944.0,30.587,30.6991,30.587,30.6057,146944.0
2022-07-21 13:50:00,32.75,32.8,32.71,32.76,358230.0,30.6057,30.6524,30.5683,30.615,358230.0
2022-07-21 14:00:00,32.76,32.79,32.72,32.74,415950.0,30.615,30.643,30.5776,30.5963,415950.0
2022-07-21 14:10:00,32.75,32.83,32.69,32.82,164700.0,30.6057,30.6804,30.5496,30.6711,164700.0
2022-07-21 14:20:00,32.82,32.99,32.77,32.98,338697.0,30.6711,30.83,30.6244,30.8206,338697.0
2022-07-21 14:30:00,32.98,33.03,32.91,33.02,526404.0,30.8206,30.8673,30.7552,30.858,526404.0
2022-07-21 14:40:00,33.02,33.03,32.79,32.87,466594.0,30.858,30.8673,30.643,30.7178,466594.0
2022-07-21 14:50:00,32.87,33.02,32.83,32.97,549109.0,30.7178,30.858,30.6804,30.8113,549109.0
2022-07-21 15:00:00,32.98,33.12,32.94,33.07,397738.0,30.8206,30.9514,30.7832,30.9047,397738.0
2022-07-21 15:10:00,33.07,33.1,32.95,33.01,306972.0,30.9047,30.9327,30.7926,30.8486,306972.0
2022-07-21 15:20:00,33.01,33.1,32.98,33.05,233650.0,30.8486,30.9327,30.8206,30.886,233650.0
2022-07-21 15:30:00,33.05,33.21,33.03,33.16,345202.0,30.886,31.0355,30.8673,30.9888,345202.0
2022-07-21 15:40:00,33.16,33.33,33.14,33.33,336128.0,30.9888,31.1477,30.9701,31.1477,336128.0
2022-07-21 15:50:00,33.33,33.64,33.32,33.64,1105229.0,31.1477,31.4374,31.1383,31.4374,1105229.0
2022-07-22 09:30:00,35.41,36.49,35.07,36.04,2193800.0,33.0915,34.1008,32.7738,33.6802,2193800.0
2022-07-22 09:40:00,36.02,36.25,35.67,35.95,920225.0,33.6616,33.8765,33.3345,33.5961,920225.0
2022-07-22 09:50:00,35.94,36.2,35.52,35.77,881258.0,33.5868,33.8298,33.1943,33.4279,881258.0
2022-07-22 10:00:00,35.75,35.92,35.53,35.66,397274.0,33.4092,33.5681,33.2036,33.3251,397274.0
2022-07-22 10:10:00,35.66,35.94,35.65,35.76,448731.0,33.3251,33.5868,33.3158,33.4186,448731.0
2022-07-22 10:20:00,35.76,35.86,35.2,35.31,572985.0,33.4186,33.512,32.8952,32.998,572985.0
2022-07-22 10:30:00,35.32,35.9,35.24,35.6,565418.0,33.0074,33.5494,32.9326,33.2691,565418.0
2022-07-22 10:40:00,35.6,35.69,35.37,35.52,280720.0,33.2691,33.3532,33.0541,33.1943,280720.0
2022-07-22 10:50:00,35.51,35.54,35.29,35.35,628011.0,33.185,33.213,32.9794,33.0354,628011.0
2022-07-22 11:00:00,35.35,35.44,35.29,35.38,266482.0,33.0354,33.1195,32.9794,33.0635,266482.0
2022-07-22 11:10:00,35.38,35.45,35.29,35.35,260175.0,33.0635,33.1289,32.9794,33.0354,260175.0
2022-07-22 11:20:00,35.34,35.39,35.21,35.34,348126.0,33.0261,33.0728,32.9046,33.0261,348126.0
2022-07-22 11:30:00,35.34,35.43,35.16,35.28,276383.0,33.0261,33.1102,32.8579,32.97,276383.0
2022-07-22 11:40:00,35.27,35.62,35.25,35.57,247000.0,32.9607,33.2877,32.942,33.241,247000.0
2022-07-22 11:50:00,35.56,35.72,35.47,35.48,290001.0,33.2317,33.3812,33.1476,33.1569,290001.0
2022-07-22 12:00:00,35.46,35.48,35.22,35.43,268013.0,33.1382,33.1569,32.9139,33.1102,268013.0
2022-07-22 12:10:00,35.42,35.52,35.35,35.41,169780.0,33.1008,33.1943,33.0354,33.0915,169780.0
2022-07-22 12:20:00,35.41,35.44,35.23,35.36,189170.0,33.0915,33.1195,32.9233,33.0448,189170.0
2022-07-22 12:30:00,35.36,35.5,35.32,35.46,122542.0,33.0448,33.1756,33.0074,33.1382,122542.0
2022-07-22 12:40:00,35.46,35.51,35.37,35.46,138939.0,33.1382,33.185,33.0541,33.1382,138939.0
2022-07-22 12:50:00,35.46,35.55,35.34,35.34,143808.0,33.1382,33.2223,33.0261,33.0261,143808.0
2022-07-22 13:00:00,35.34,35.34,35.08,35.25,280613.0,33.0261,33.0261,32.7831,32.942,280613.0
2022-07-22 13:10:00,35.26,35.26,35.13,35.2,281440.0,32.9513,32.9513,32.8298,32.8952,281440.0
2022-07-22 13:20:00,35.2,35.25,35.0,35.05,228873.0,32.8952,32.942,32.7083,32.7551,228873.0
2022-07-22 13:30:00,35.05,35.23,35.02,35.2,214521.0,32.7551,32.9233,32.727,32.8952,214521.0
2022-07-22 13:40:00,35.2,35.21,35.03,35.07,182365.0,32.8952,32.9046,32.7364,32.7738,182365.0
2022-07-22 13:50:00,35.06,35.2,35.02,35.03,168275.0,32.7644,32.8952,32.727,32.7364,168275.0
2022-07-22 14:00:00,35.02,35.07,34.85,34.91,349863.0,32.727,32.7738,32.5682,32.6242,349863.0
2022-07-22 14:10:00,34.91,35.04,34.85,35.04,201521.0,32.6242,32.7457,32.5682,32.7457,201521.0
2022-07-22 14:20:00,35.02,35.1,35.01,35.08,174535.0,32.727,32.8018,32.7177,32.7831,174535.0
2022-07-22 14:30:00,35.08,35.22,35.02,35.22,312033.0,32.7831,32.9139,32.727,32.9139,312033.0
2022-07-22 14:40:00,35.22,35.22,35.01,35.02,168068.0,32.9139,32.9139,32.7177,32.727,168068.0
2022-07-22 14:50:00,35.02,35.13,34.99,35.03,132019.0,32.727,32.8298,32.699,32.7364,132019.0
2022-07-22 15:00:00,35.04,35.04,34.99,35.02,137937.0,32.7457,32.7457,32.699,32.727,137937.0
2022-07-22 15:10:00,35.02,35.26,35.0,35.22,284154.0,32.727,32.9513,32.7083,32.9139,284154.0
2022-07-22 15:20:00,35.22,35.41,35.21,35.24,441747.0,32.9139,33.0915,32.9046,32.9326,441747.0
2022-07-22 15:30:00,35.26,35.27,35.03,35.04,367488.0,32.9513,32.9607,32.7364,32.7457,367488.0
2022-07-22 15:40:00,35.04,35.1,34.98,35.0,493843.0,32.7457,32.8018,32.6897,32.7083,493843.0
2022-07-22 15:50:00,35.0,35.12,35.0,35.07,1263009.0,32.7083,32.8205,32.7083,32.7738,1263009.0
2022-07-25 09:30:00,35.65,35.86,35.01,35.45,485032.0,33.3158,33.512,32.7177,33.1289,485032.0
2022-07-25 09:40:00,35.47,35.65,35.42,35.53,276634.0,33.1476,33.3158,33.1008,33.2036,276634.0
2022-07-25 09:50:00,35.51,35.72,35.45,35.53,271012.0,33.185,33.3812,33.1289,33.2036,271012.0
2022-07-25 10:00:00,35.53,35.81,35.37,35.38,326125.0,33.2036,33.4653,33.0541,33.0635,326125.0
2022-07-25 10:10:00,35.38,35.68,35.35,35.67,279956.0,33.0635,33.3438,33.0354,33.3345,279956.0
2022-07-25 10:20:00,35.67,35.84,35.6,35.69,191939.0,33.3345,33.4933,33.2691,33.3532,191939.0
2022-07-25 10:30:00,35.68,35.71,35.42,35.44,153591.0,33.3438,33.3719,33.1008,33.1195,153591.0
2022-07-25 10:40:00,35.43,35.75,35.39,35.68,352187.0,33.1102,33.4092,33.0728,33.3438,352187.0
2022-07-25 10:50:00,35.69,35.77,35.55,35.57,129394.0,33.3532,33.4279,33.2223,33.241,129394.0
2022-07-25 11:00:00,35.55,35.79,35.53,35.62,221949.0,33.2223,33.4466,33.2036,33.2877,221949.0
2022-07-25 11:10:00,35.61,35.77,35.6,35.77,139665.0,33.2784,33.4279,33.2691,33.4279,139665.0
2022-07-25 11:20:00,35.76,35.95,35.75,35.94,191567.0,33.4186,33.5961,33.4092,33.5868,191567.0
2022-07-25 11:30:00,35.93,36.25,35.81,36.23,332941.0,33.5775,33.8765,33.4653,33.8578,332941.0
2022-07-25 11:40:00,36.23,36.26,35.99,36.08,242677.0,33.8578,33.8858,33.6335,33.7176,242677.0
2022-07-25 11:50:00,36.07,36.15,36.04,36.1,121461.0,33.7083,33.783,33.6802,33.7363,121461.0
2022-07-25 12:00:00,36.09,36.19,35.89,35.89,222067.0,33.727,33.8204,33.5401,33.5401,222067.0
2022-07-25 12:10:00,35.9,35.97,35.72,35.74,182292.0,33.5494,33.6148,33.3812,33.3999,182292.0
2022-07-25 12:20:00,35.74,35.82,35.69,35.79,147695.0,33.3999,33.4747,33.3532,33.4466,147695.0
2022-07-25 12:30:00,35.79,35.86,35.72,35.77,164154.0,33.4466,33.512,33.3812,33.4279,164154.0
2022-07-25 12:40:00,35.78,35.86,35.77,35.79,214640.0,33.4373,33.512,33.4279,33.4466,214640.0
2022-07-25 12:50:00,35.78,35.97,35.78,35.95,285067.0,33.4373,33.6148,33.4373,33.5961,285067.0
2022-07-25 13:00:00,35.96,35.96,35.85,35.96,141670.0,33.6055,33.6055,33.5027,33.6055,141670.0
2022-07-25 13:10:00,35.96,36.0,35.86,35.87,155848.0,33.6055,33.6429,33.512,33.5214,155848.0
2022-07-25 13:20:00,35.86,35.93,35.81,35.92,173837.0,33.512,33.5775,33.4653,33.5681,173837.0
2022-07-25 13:30:00,35.92,35.95,35.84,35.88,99658.0,33.5681,33.5961,33.4933,33.5307,99658.0
2022-07-25 13:40:00,35.88,35.97,35.88,35.9,117806.0,33.5307,33.6148,33.5307,33.5494,117806.0
2022-07-25 13:50:00,35.91,35.92,35.79,35.86,136071.0,33.5588,33.5681,33.4466,33.512,136071.0
2022-07-25 14:00:00,35.86,35.95,35.84,35.86,106316.0,33.512,33.5961,33.4933,33.512,106316.0
2022-07-25 14:10:00,35.86,35.96,35.86,35.88,104152.0,33.512,33.6055,33.512,33.5307,104152.0
2022-07-25 14:20:00,35.88,35.96,35.87,35.94,127586.0,33.5307,33.6055,33.5214,33.5868,127586.0
2022-07-25 14:30:00,35.93,35.97,35.88,35.93,101168.0,33.5775,33.6148,33.5307,33.5775,101168.0
2022-07-25 14:40:00,35.94,35.99,35.88,35.91,182059.0,33.5868,33.6335,33.5307,33.5588,182059.0
2022-07-25 14:50:00,35.91,35.94,35.86,35.93,155710.0,33.5588,33.5868,33.512,33.5775,155710.0
2022-07-25 15:00:00,35.93,36.04,35.91,36.04,143335.0,33.5775,33.6802,33.5588,33.6802,143335.0
2022-07-25 15:10:00,36.04,36.1,36.02,36.08,206177.0,33.6802,33.7363,33.6616,33.7176,206177.0
2022-07-25 15:20:00,36.09,36.21,36.07,36.14,406815.0,33.727,33.8391,33.7083,33.7737,406815.0
2022-07-25 15:30:00,36.14,36.21,36.05,36.2,388415.0,33.7737,33.8391,33.6896,33.8298,388415.0
2022-07-25 15:40:00,36.2,36.22,36.11,36.13,554588.0,33.8298,33.8485,33.7457,33.7644,554588.0
2022-07-25 15:50:00,36.13,36.23,36.12,36.17,1367635.0,33.7644,33.8578,33.755,33.8017,1367635.0
2022-07-26 09:30:00,36.8,37.1,36.67,37.04,1429608.0,34.3905,34.6708,34.269,34.6148,1429608.0
2022-07-26 09:40:00,37.04,37.11,36.77,36.9,936779.0,34.6148,34.6802,34.3625,34.4839,936779.0
2022-07-26 09:50:00,36.9,37.01,36.71,36.83,799624.0,34.4839,34.5867,34.3064,34.4185,799624.0
2022-07-26 10:00:00,36.82,36.91,36.54,36.55,677062.0,34.4092,34.4933,34.1475,34.1569,677062.0
2022-07-26 10:10:00,36.55,36.59,36.35,36.49,423372.0,34.1569,34.1942,33.97,34.1008,423372.0
2022-07-26 10:20:00,36.49,36.5,36.33,36.4,513357.0,34.1008,34.1101,33.9513,34.0167,513357.0
2022-07-26 10:30:00,36.4,36.43,36.2,36.25,380151.0,34.0167,34.0447,33.8298,33.8765,380151.0
2022-07-26 10:40:00,36.25,36.28,36.15,36.17,349229.0,33.8765,33.9045,33.783,33.8017,349229.0
2022-07-26 10:50:00,36.16,36.32,36.13,36.3,277606.0,33.7924,33.9419,33.7644,33.9232,277606.0
2022-07-26 11:00:00,36.31,36.32,35.96,36.0,406901.0,33.9326,33.9419,33.6055,33.6429,406901.0
2022-07-26 11:10:00,35.99,36.08,35.96,36.02,215701.0,33.6335,33.7176,33.6055,33.6616,215701.0
2022-07-26 11:20:00,36.02,36.06,35.95,35.98,335321.0,33.6616,33.6989,33.5961,33.6242,335321.0
2022-07-26 11:30:00,35.98,36.01,35.69,35.7,281847.0,33.6242,33.6522,33.3532,33.3625,281847.0
2022-07-26 11:40:00,35.7,35.97,35.7,35.86,208844.0,33.3625,33.6148,33.3625,33.512,208844.0
2022-07-26 11:50:00,35.86,35.97,35.78,35.89,244774.0,33.512,33.6148,33.4373,33.5401,244774.0
2022-07-26 12:00:00,35.89,35.9,35.63,35.68,285726.0,33.5401,33.5494,33.2971,33.3438,285726.0
2022-07-26 12:10:00,35.68,35.74,35.57,35.64,184944.0,33.3438,33.3999,33.241,33.3064,184944.0
2022-07-26 12:20:00,35.65,35.67,35.49,35.63,216596.0,33.3158,33.3345,33.1663,33.2971,216596.0
2022-07-26 12:30:00,35.63,35.7,35.52,35.55,115736.0,33.2971,33.3625,33.1943,33.2223,115736.0
2022-07-26 12:40:00,35.55,35.67,35.49,35.65,203277.0,33.2223,33.3345,33.1663,33.3158,203277.0
2022-07-26 12:50:00,35.65,35.68,35.54,35.57,191890.0,33.3158,33.3438,33.213,33.241,191890.0
2022-07-26 13:00:00,35.56,35.57,35.4,35.46,205013.0,33.2317,33.241,33.0822,33.1382,205013.0
2022-07-26 13:10:00,35.47,35.49,35.36,35.41,355440.0,33.1476,33.1663,33.0448,33.0915,355440.0
2022-07-26 13:20:00,35.42,35.57,35.4,35.49,351065.0,33.1008,33.241,33.0822,33.1663,351065.0
2022-07-26 13:30:00,35.49,35.52,35.4,35.44,111761.0,33.1663,33.1943,33.0822,33.1195,111761.0
2022-07-26 13:40:00,35.45,35.48,35.42,35.44,83118.0,33.1289,33.1569,33.1008,33.1195,83118.0
2022-07-26 13:50:00,35.44,35.49,35.4,35.41,94728.0,33.1195,33.1663,33.0822,33.0915,94728.0
2022-07-26 14:00:00,35.41,35.58,35.39,35.44,133656.0,33.0915,33.2504,33.0728,33.1195,133656.0
2022-07-26 14:10:00,35.44,35.54,35.32,35.36,94479.0,33.1195,33.213,33.0074,33.0448,94479.0
2022-07-26 14:20:00,35.35,35.35,35.21,35.22,110614.0,33.0354,33.0354,32.9046,32.9139,110614.0
2022-07-26 14:30:00,35.22,35.27,35.11,35.13,112636.0,32.9139,32.9607,32.8111,32.8298,112636.0
2022-07-26 14:40:00,35.12,35.17,35.05,35.06,150093.0,32.8205,32.8672,32.7551,32.7644,150093.0
2022-07-26 14:50:00,35.05,35.21,35.05,35.2,98651.0,32.7551,32.9046,32.7551,32.8952,98651.0
2022-07-26 15:00:00,35.21,35.28,35.16,35.2,162573.0,32.9046,32.97,32.8579,32.8952,162573.0
2022-07-26 15:10:00,35.2,35.28,35.17,35.23,171655.0,32.8952,32.97,32.8672,32.9233,171655.0
2022-07-26 15:20:00,35.23,35.43,35.23,35.43,190401.0,32.9233,33.1102,32.9233,33.1102,190401.0
2022-07-26 15:30:00,35.42,35.5,35.36,35.5,263252.0,33.1008,33.1756,33.0448,33.1756,263252.0
2022-07-26 15:40:00,35.5,35.53,35.41,35.52,539360.0,33.1756,33.2036,33.0915,33.1943,539360.0
2022-07-26 15:50:00,35.52,35.67,35.5,35.6,1263196.0,33.1943,33.3345,33.1756,33.2691,1263196.0
2022-07-27 09:30:00,36.04,36.5,35.85,35.91,637813.0,33.6802,34.1101,33.5027,33.5588,637813.0
2022-07-27 09:40:00,35.93,35.98,35.63,35.83,343648.0,33.5775,33.6242,33.2971,33.484,343648.0
2022-07-27 09:50:00,35.82,35.97,35.67,35.7,209439.0,33.4747,33.6148,33.3345,33.3625,209439.0
2022-07-27 10:00:00,35.7,35.77,35.54,35.68,561514.0,33.3625,33.4279,33.213,33.3438,561514.0
2022-07-27 10:10:00,35.69,35.76,35.61,35.65,185226.0,33.3532,33.4186,33.2784,33.3158,185226.0
2022-07-27 10:20:00,35.64,35.71,35.55,35.59,152023.0,33.3064,33.3719,33.2223,33.2597,152023.0
2022-07-27 10:30:00,35.6,35.8,35.59,35.73,170691.0,33.2691,33.456,33.2597,33.3905,170691.0
2022-07-27 10:40:00,35.75,35.9,35.72,35.88,157585.0,33.4092,33.5494,33.3812,33.5307,157585.0
2022-07-27 10:50:00,35.87,36.29,35.87,36.24,298151.0,33.5214,33.9139,33.5214,33.8672,298151.0
2022-07-27 11:00:00,36.24,36.35,36.05,36.08,411563.0,33.8672,33.97,33.6896,33.7176,411563.0
2022-07-27 11:10:00,36.1,36.13,35.88,36.01,223511.0,33.7363,33.7644,33.5307,33.6522,223511.0
2022-07-27 11:20:00,36.01,36.08,35.97,35.98,131665.0,33.6522,33.7176,33.6148,33.6242,131665.0
2022-07-27 11:30:00,35.98,36.08,35.94,35.95,110793.0,33.6242,33.7176,33.5868,33.5961,110793.0
2022-07-27 11:40:00,35.95,36.07,35.94,35.99,91524.0,33.5961,33.7083,33.5868,33.6335,91524.0
2022-07-27 11:50:00,35.99,36.02,35.83,35.87,92327.0,33.6335,33.6616,33.484,33.5214,92327.0
2022-07-27 12:00:00,35.87,35.91,35.76,35.81,108410.0,33.5214,33.5588,33.4186,33.4653,108410.0
2022-07-27 12:10:00,35.82,35.83,35.73,35.75,58089.0,33.4747,33.484,33.3905,33.4092,58089.0
2022-07-27 12:20:00,35.75,35.76,35.66,35.7,79396.0,33.4092,33.4186,33.3251,33.3625,79396.0
2022-07-27 12:30:00,35.7,35.7,35.59,35.66,81088.0,33.3625,33.3625,33.2597,33.3251,81088.0
2022-07-27 12:40:00,35.66,35.74,35.63,35.7,100827.0,33.3251,33.3999,33.2971,33.3625,100827.0
2022-07-27 12:50:00,35.7,35.76,35.66,35.72,145831.0,33.3625,33.4186,33.3251,33.3812,145831.0
2022-07-27 13:00:00,35.72,35.78,35.7,35.75,133669.0,33.3812,33.4373,33.3625,33.4092,133669.0
2022-07-27 13:10:00,35.75,35.79,35.69,35.76,174127.0,33.4092,33.4466,33.3532,33.4186,174127.0
2022-07-27 13:20:00,35.75,35.87,35.75,35.86,97148.0,33.4092,33.5214,33.4092,33.512,97148.0
2022-07-27 13:30:00,35.85,35.91,35.8,35.88,77059.0,33.5027,33.5588,33.456,33.5307,77059.0
2022-07-27 13:40:00,35.88,36.02,35.88,36.01,179373.0,33.5307,33.6616,33.5307,33.6522,179373.0
2022-07-27 13:50:00,36.01,36.02,35.88,35.92,104381.0,33.6522,33.6616,33.5307,33.5681,104381.0
2022-07-27 14:00:00,35.95,36.08,35.86,35.9,108602.0,33.5961,33.7176,33.512,33.5494,108602.0
2022-07-27 14:10:00,35.89,36.0,35.85,35.96,172547.0,33.5401,33.6429,33.5027,33.6055,172547.0
2022-07-27 14:20:00,35.97,36.01,35.78,35.93,293664.0,33.6148,33.6522,33.4373,33.5775,293664.0
2022-07-27 14:30:00,35.92,36.12,35.75,36.09,288648.0,33.5681,33.755,33.4092,33.727,288648.0
2022-07-27 14:40:00,36.09,36.23,36.05,36.15,185292.0,33.727,33.8578,33.6896,33.783,185292.0
2022-07-27 14:50:00,36.15,36.25,36.07,36.14,206074.0,33.783,33.8765,33.7083,33.7737,206074.0
2022-07-27 15:00:00,36.15,36.34,36.09,36.31,261619.0,33.783,33.9606,33.727,33.9326,261619.0
2022-07-27 15:10:00,36.3,36.39,36.29,36.34,217456.0,33.9232,34.0073,33.9139,33.9606,217456.0
2022-07-27 15:20:00,36.35,36.52,36.32,36.51,213547.0,33.97,34.1288,33.9419,34.1195,213547.0
2022-07-27 15:30:00,36.51,36.57,36.44,36.54,263803.0,34.1195,34.1755,34.0541,34.1475,263803.0
2022-07-27 15:40:00,36.54,36.62,36.49,36.52,355378.0,34.1475,34.2223,34.1008,34.1288,355378.0
2022-07-27 15:50:00,36.51,36.54,36.31,36.33,667944.0,34.1195,34.1475,33.9326,33.9513,667944.0
2022-07-28 09:30:00,36.64,36.9,36.38,36.42,310716.0,34.241,34.4839,33.998,34.0354,310716.0
2022-07-28 09:40:00,36.42,36.51,35.95,36.03,204417.0,34.0354,34.1195,33.5961,33.6709,204417.0
2022-07-28 09:50:00,36.06,36.11,35.79,36.04,424556.0,33.6989,33.7457,33.4466,33.6802,424556.0
2022-07-28 10:00:00,36.04,36.26,35.93,36.02,464868.0,33.6802,33.8858,33.5775,33.6616,464868.0
2022-07-28 10:10:00,36.03,36.03,35.54,35.59,439118.0,33.6709,33.6709,33.213,33.2597,439118.0
2022-07-28 10:20:00,35.6,35.6,35.24,35.43,226254.0,33.2691,33.2691,32.9326,33.1102,226254.0
2022-07-28 10:30:00,35.44,35.56,35.38,35.42,288216.0,33.1195,33.2317,33.0635,33.1008,288216.0
2022-07-28 10:40:00,35.43,35.69,35.34,35.65,215998.0,33.1102,33.3532,33.0261,33.3158,215998.0
2022-07-28 10:50:00,35.64,35.79,35.59,35.64,165760.0,33.3064,33.4466,33.2597,33.3064,165760.0
2022-07-28 11:00:00,35.64,35.72,35.56,35.67,156303.0,33.3064,33.3812,33.2317,33.3345,156303.0
2022-07-28 11:10:00,35.67,35.9,35.66,35.89,156503.0,33.3345,33.5494,33.3251,33.5401,156503.0
2022-07-28 11:20:00,35.89,35.98,35.79,35.97,99069.0,33.5401,33.6242,33.4466,33.6148,99069.0
2022-07-28 11:30:00,35.97,35.99,35.85,35.98,187476.0,33.6148,33.6335,33.5027,33.6242,187476.0
2022-07-28 11:40:00,35.99,36.19,35.99,36.14,132686.0,33.6335,33.8204,33.6335,33.7737,132686.0
2022-07-28 11:50:00,36.15,36.15,35.9,35.91,120590.0,33.783,33.783,33.5494,33.5588,120590.0
2022-07-28 12:00:00,35.9,36.0,35.84,35.87,126231.0,33.5494,33.6429,33.4933,33.5214,126231.0
2022-07-28 12:10:00,35.87,35.93,35.76,35.78,172394.0,33.5214,33.5775,33.4186,33.4373,172394.0
2022-07-28 12:20:00,35.77,35.83,35.76,35.82,105820.0,33.4279,33.484,33.4186,33.4747,105820.0
2022-07-28 12:30:00,35.81,35.82,35.67,35.77,96305.0,33.4653,33.4747,33.3345,33.4279,96305.0
2022-07-28 12:40:00,35.78,35.79,35.71,35.75,64483.0,33.4373,33.4466,33.3719,33.4092,64483.0
2022-07-28 12:50:00,35.75,35.83,35.74,35.8,103999.0,33.4092,33.484,33.3999,33.456,103999.0
2022-07-28 13:00:00,35.8,35.81,35.67,35.72,146682.0,33.456,33.4653,33.3345,33.3812,146682.0
2022-07-28 13:10:00,35.73,35.74,35.53,35.55,162145.0,33.3905,33.3999,33.2036,33.2223,162145.0
2022-07-28 13:20:00,35.56,35.58,35.39,35.49,169163.0,33.2317,33.2504,33.0728,33.1663,169163.0
2022-07-28 13:30:00,35.5,35.59,35.47,35.51,104860.0,33.1756,33.2597,33.1476,33.185,104860.0
2022-07-28 13:40:00,35.51,35.6,35.5,35.59,93770.0,33.185,33.2691,33.1756,33.2597,93770.0
2022-07-28 13:50:00,35.58,35.68,35.52,35.65,151226.0,33.2504,33.3438,33.1943,33.3158,151226.0
2022-07-28 14:00:00,35.65,35.66,35.56,35.63,151353.0,33.3158,33.3251,33.2317,33.2971,151353.0
2022-07-28 14:10:00,35.63,35.67,35.54,35.64,118896.0,33.2971,33.3345,33.213,33.3064,118896.0
2022-07-28 14:20:00,35.63,35.64,35.5,35.51,118526.0,33.2971,33.3064,33.1756,33.185,118526.0
2022-07-28 14:30:00,35.52,35.53,35.43,35.49,93983.0,33.1943,33.2036,33.1102,33.1663,93983.0
2022-07-28 14:40:00,35.51,35.56,35.47,35.55,67061.0,33.185,33.2317,33.1476,33.2223,67061.0
2022-07-28 14:50:00,35.54,35.63,35.53,35.63,85850.0,33.213,33.2971,33.2036,33.2971,85850.0
2022-07-28 15:00:00,35.62,35.67,35.57,35.65,149203.0,33.2877,33.3345,33.241,33.3158,149203.0
2022-07-28 15:10:00,35.65,35.8,35.62,35.75,187789.0,33.3158,33.456,33.2877,33.4092,187789.0
2022-07-28 15:20:00,35.75,35.79,35.73,35.77,126946.0,33.4092,33.4466,33.3905,33.4279,126946.0
2022-07-28 15:30:00,35.76,35.85,35.74,35.79,408082.0,33.4186,33.5027,33.3999,33.4466,408082.0
2022-07-28 15:40:00,35.8,35.91,35.78,35.84,718313.0,33.456,33.5588,33.4373,33.4933,718313.0
2022-07-28 15:50:00,35.83,35.87,35.69,35.71,763101.0,33.484,33.5214,33.3532,33.3719,763101.0
2022-07-29 09:30:00,36.26,36.54,35.95,36.04,392108.0,33.8858,34.1475,33.5961,33.6802,392108.0
2022-07-29 09:40:00,36.03,36.11,35.8,35.97,574177.0,33.6709,33.7457,33.456,33.6148,574177.0
2022-07-29 09:50:00,35.95,36.1,35.78,35.84,394471.0,33.5961,33.7363,33.4373,33.4933,394471.0
2022-07-29 10:00:00,35.85,36.2,35.82,36.07,226927.0,33.5027,33.8298,33.4747,33.7083,226927.0
2022-07-29 10:10:00,36.09,36.28,36.09,36.27,195906.0,33.727,33.9045,33.727,33.8952,195906.0
2022-07-29 10:20:00,36.3,36.54,36.24,36.47,234915.0,33.9232,34.1475,33.8672,34.0821,234915.0
2022-07-29 10:30:00,36.47,36.66,36.42,36.59,204083.0,34.0821,34.2597,34.0354,34.1942,204083.0
2022-07-29 10:40:00,36.59,36.83,36.59,36.75,291233.0,34.1942,34.4185,34.1942,34.3438,291233.0
2022-07-29 10:50:00,36.75,36.8,36.42,36.42,214968.0,34.3438,34.3905,34.0354,34.0354,214968.0
2022-07-29 11:00:00,36.42,36.54,36.38,36.47,150277.0,34.0354,34.1475,33.998,34.0821,150277.0
2022-07-29 11:10:00,36.46,36.53,36.39,36.46,144037.0,34.0727,34.1382,34.0073,34.0727,144037.0
2022-07-29 11:20:00,36.47,36.51,36.35,36.36,146936.0,34.0821,34.1195,33.97,33.9793,146936.0
2022-07-29 11:30:00,36.36,36.48,36.23,36.47,312532.0,33.9793,34.0914,33.8578,34.0821,312532.0
2022-07-29 11:40:00,36.48,36.58,36.46,36.55,105889.0,34.0914,34.1849,34.0727,34.1569,105889.0
2022-07-29 11:50:00,36.55,36.66,36.52,36.61,152081.0,34.1569,34.2597,34.1288,34.2129,152081.0
2022-07-29 12:00:00,36.62,36.67,36.5,36.54,117828.0,34.2223,34.269,34.1101,34.1475,117828.0
2022-07-29 12:10:00,36.54,36.71,36.53,36.7,111179.0,34.1475,34.3064,34.1382,34.297,111179.0
2022-07-29 12:20:00,36.7,36.72,36.63,36.66,120946.0,34.297,34.3157,34.2316,34.2597,120946.0
2022-07-29 12:30:00,36.66,36.67,36.58,36.63,115895.0,34.2597,34.269,34.1849,34.2316,115895.0
2022-07-29 12:40:00,36.63,36.7,36.56,36.66,104578.0,34.2316,34.297,34.1662,34.2597,104578.0
2022-07-29 12:50:00,36.66,36.69,36.61,36.64,156535.0,34.2597,34.2877,34.2129,34.241,156535.0
2022-07-29 13:00:00,36.65,36.7,36.62,36.68,115220.0,34.2503,34.297,34.2223,34.2783,115220.0
2022-07-29 13:10:00,36.68,36.77,36.66,36.73,120589.0,34.2783,34.3625,34.2597,34.3251,120589.0
2022-07-29 13:20:00,36.73,36.79,36.71,36.71,120307.0,34.3251,34.3811,34.3064,34.3064,120307.0
2022-07-29 13:30:00,36.7,36.79,36.69,36.77,191343.0,34.297,34.3811,34.2877,34.3625,191343.0
2022-07-29 13:40:00,36.77,36.83,36.74,36.82,149158.0,34.3625,34.4185,34.3344,34.4092,149158.0
2022-07-29 13:50:00,36.82,36.82,36.7,36.77,128339.0,34.4092,34.4092,34.297,34.3625,128339.0
2022-07-29 14:00:00,36.77,36.88,36.73,36.85,119008.0,34.3625,34.4652,34.3251,34.4372,119008.0
2022-07-29 14:10:00,36.86,36.97,36.8,36.95,179842.0,34.4466,34.5494,34.3905,34.5307,179842.0
2022-07-29 14:20:00,36.96,36.99,36.88,36.94,111647.0,34.54,34.568,34.4652,34.5213,111647.0
2022-07-29 14:30:00,36.92,36.99,36.87,36.98,106664.0,34.5026,34.568,34.4559,34.5587,106664.0
2022-07-29 14:40:00,36.97,37.03,36.92,37.0,178141.0,34.5494,34.6054,34.5026,34.5774,178141.0
2022-07-29 14:50:00,37.0,37.01,36.95,37.01,121887.0,34.5774,34.5867,34.5307,34.5867,121887.0
2022-07-29 15:00:00,37.01,37.06,36.98,37.04,217274.0,34.5867,34.6335,34.5587,34.6148,217274.0
2022-07-29 15:10:00,37.04,37.05,36.95,37.0,162593.0,34.6148,34.6241,34.5307,34.5774,162593.0
2022-07-29 15:20:00,37.0,37.01,36.92,37.01,256631.0,34.5774,34.5867,34.5026,34.5867,256631.0
2022-07-29 15:30:00,37.01,37.13,36.96,37.09,343624.0,34.5867,34.6989,34.54,34.6615,343624.0
2022-07-29 15:40:00,37.09,37.2,37.02,37.16,384858.0,34.6615,34.7643,34.5961,34.7269,384858.0
2022-07-29 15:50:00,37.17,37.2,37.02,37.04,1368353.0,34.7363,34.7643,34.5961,34.6148,1368353.0
2022-08-01 09:30:00,36.24,36.24,35.38,35.71,855785.0,33.8672,33.8672,33.0635,33.3719,855785.0
2022-08-01 09:40:00,35.72,36.08,35.66,35.77,295531.0,33.3812,33.7176,33.3251,33.4279,295531.0
2022-08-01 09:50:00,35.78,35.79,35.59,35.67,197846.0,33.4373,33.4466,33.2597,33.3345,197846.0
2022-08-01 10:00:00,35.64,35.99,35.54,35.55,230520.0,33.3064,33.6335,33.213,33.2223,230520.0
2022-08-01 10:10:00,35.56,35.72,35.55,35.59,660506.0,33.2317,33.3812,33.2223,33.2597,660506.0
2022-08-01 10:20:00,35.6,35.61,35.48,35.53,268938.0,33.2691,33.2784,33.1569,33.2036,268938.0
2022-08-01 10:30:00,35.54,35.82,35.53,35.71,222125.0,33.213,33.4747,33.2036,33.3719,222125.0
2022-08-01 10:40:00,35.72,36.09,35.69,36.06,218349.0,33.3812,33.727,33.3532,33.6989,218349.0
2022-08-01 10:50:00,36.06,36.08,35.9,35.97,291110.0,33.6989,33.7176,33.5494,33.6148,291110.0
2022-08-01 11:00:00,35.98,36.2,35.98,36.13,230000.0,33.6242,33.8298,33.6242,33.7644,230000.0
2022-08-01 11:10:00,36.13,36.28,35.84,35.88,207495.0,33.7644,33.9045,33.4933,33.5307,207495.0
2022-08-01 11:20:00,35.88,36.16,35.87,36.06,209293.0,33.5307,33.7924,33.5214,33.6989,209293.0
2022-08-01 11:30:00,36.07,36.12,35.92,36.0,235690.0,33.7083,33.755,33.5681,33.6429,235690.0
2022-08-01 11:40:00,35.99,36.18,35.99,36.18,120327.0,33.6335,33.8111,33.6335,33.8111,120327.0
2022-08-01 11:50:00,36.18,36.3,36.15,36.22,203466.0,33.8111,33.9232,33.783,33.8485,203466.0
2022-08-01 12:00:00,36.22,36.3,36.19,36.25,74024.0,33.8485,33.9232,33.8204,33.8765,74024.0
2022-08-01 12:10:00,36.25,36.43,36.25,36.42,97277.0,33.8765,34.0447,33.8765,34.0354,97277.0
2022-08-01 12:20:00,36.44,36.5,36.38,36.39,116849.0,34.0541,34.1101,33.998,34.0073,116849.0
2022-08-01 12:30:00,36.4,36.43,36.13,36.34,163959.0,34.0167,34.0447,33.7644,33.9606,163959.0
2022-08-01 12:40:00,36.33,36.35,36.23,36.25,98205.0,33.9513,33.97,33.8578,33.8765,98205.0
2022-08-01 12:50:00,36.26,36.38,36.23,36.36,70553.0,33.8858,33.998,33.8578,33.9793,70553.0
2022-08-01 13:00:00,36.37,36.37,36.18,36.2,64869.0,33.9886,33.9886,33.8111,33.8298,64869.0
2022-08-01 13:10:00,36.19,36.27,36.1,36.12,86062.0,33.8204,33.8952,33.7363,33.755,86062.0
2022-08-01 13:20:00,36.12,36.15,36.08,36.11,83034.0,33.755,33.783,33.7176,33.7457,83034.0
2022-08-01 13:30:00,36.11,36.19,36.04,36.13,138877.0,33.7457,33.8204,33.6802,33.7644,138877.0
2022-08-01 13:40:00,36.13,36.17,36.04,36.12,258400.0,33.7644,33.8017,33.6802,33.755,258400.0
2022-08-01 13:50:00,36.12,36.13,36.03,36.09,158405.0,33.755,33.7644,33.6709,33.727,158405.0
2022-08-01 14:00:00,36.09,36.28,36.05,36.27,99851.0,33.727,33.9045,33.6896,33.8952,99851.0
2022-08-01 14:10:00,36.28,36.35,36.25,36.29,200740.0,33.9045,33.97,33.8765,33.9139,200740.0
2022-08-01 14:20:00,36.29,36.44,36.25,36.44,147524.0,33.9139,34.0541,33.8765,34.0541,147524.0
2022-08-01 14:30:00,36.43,36.45,36.34,36.39,85329.0,34.0447,34.0634,33.9606,34.0073,85329.0
2022-08-01 14:40:00,36.38,36.43,36.35,36.39,137216.0,33.998,34.0447,33.97,34.0073,137216.0
2022-08-01 14:50:00,36.39,36.55,36.26,36.51,204717.0,34.0073,34.1569,33.8858,34.1195,204717.0
2022-08-01 15:00:00,36.51,36.62,36.41,36.62,188712.0,34.1195,34.2223,34.026,34.2223,188712.0
2022-08-01 15:10:00,36.61,36.78,36.57,36.73,339527.0,34.2129,34.3718,34.1755,34.3251,339527.0
2022-08-01 15:20:00,36.72,36.75,36.46,36.52,293822.0,34.3157,34.3438,34.0727,34.1288,293822.0
2022-08-01 15:30:00,36.52,36.63,36.51,36.54,308396.0,34.1288,34.2316,34.1195,34.1475,308396.0
2022-08-01 15:40:00,36.54,36.58,36.38,36.41,364683.0,34.1475,34.1849,33.998,34.026,364683.0
2022-08-01 15:50:00,36.42,36.47,36.31,36.4,1194450.0,34.0354,34.0821,33.9326,34.0167,1194450.0
2022-08-02 09:30:00,36.5,36.75,36.35,36.56,362723.0,34.1101,34.3438,33.97,34.1662,362723.0
2022-08-02 09:40:00,36.55,36.69,36.37,36.5,273929.0,34.1569,34.2877,33.9886,34.1101,273929.0
2022-08-02 09:50:00,36.49,36.7,36.42,36.57,222269.0,34.1008,34.297,34.0354,34.1755,222269.0
2022-08-02 10:00:00,36.57,36.64,36.41,36.52,263456.0,34.1755,34.241,34.026,34.1288,263456.0
2022-08-02 10:10:00,36.51,36.8,36.42,36.64,186657.0,34.1195,34.3905,34.0354,34.241,186657.0
2022-08-02 10:20:00,36.64,36.67,36.33,36.5,177513.0,34.241,34.269,33.9513,34.1101,177513.0
2022-08-02 10:30:00,36.51,36.63,36.33,36.51,247935.0,34.1195,34.2316,33.9513,34.1195,247935.0
2022-08-02 10:40:00,36.51,36.65,36.42,36.64,252435.0,34.1195,34.2503,34.0354,34.241,252435.0
2022-08-02 10:50:00,36.64,36.75,36.54,36.56,183529.0,34.241,34.3438,34.1475,34.1662,183529.0
2022-08-02 11:00:00,36.56,36.72,36.49,36.71,226245.0,34.1662,34.3157,34.1008,34.3064,226245.0
2022-08-02 11:10:00,36.7,36.79,36.61,36.75,210196.0,34.297,34.3811,34.2129,34.3438,210196.0
2022-08-02 11:20:00,36.75,36.78,36.66,36.76,132888.0,34.3438,34.3718,34.2597,34.3531,132888.0
2022-08-02 11:30:00,36.76,36.95,36.75,36.92,343831.0,34.3531,34.5307,34.3438,34.5026,343831.0
2022-08-02 11:40:00,36.92,37.11,36.92,37.09,201120.0,34.5026,34.6802,34.5026,34.6615,201120.0
2022-08-02 11:50:00,37.09,37.14,37.06,37.09,147580.0,34.6615,34.7082,34.6335,34.6615,147580.0
2022-08-02 12:00:00,37.1,37.14,36.99,37.0,149107.0,34.6708,34.7082,34.568,34.5774,149107.0
2022-08-02 12:10:00,37.01,37.1,37.0,37.03,115950.0,34.5867,34.6708,34.5774,34.6054,115950.0
2022-08-02 12:20:00,37.03,37.18,37.02,37.05,137007.0,34.6054,34.7456,34.5961,34.6241,137007.0
2022-08-02 12:30:00,37.06,37.18,37.01,37.15,150546.0,34.6335,34.7456,34.5867,34.7176,150546.0
2022-08-02 12:40:00,37.15,37.18,37.03,37.05,119476.0,34.7176,34.7456,34.6054,34.6241,119476.0
2022-08-02 12:50:00,37.06,37.09,37.01,37.04,119628.0,34.6335,34.6615,34.5867,34.6148,119628.0
2022-08-02 13:00:00,37.03,37.16,37.02,37.15,92905.0,34.6054,34.7269,34.5961,34.7176,92905.0
2022-08-02 13:10:00,37.15,37.16,37.07,37.13,105091.0,34.7176,34.7269,34.6428,34.6989,105091.0
2022-08-02 13:20:00,37.13,37.17,37.02,37.04,105175.0,34.6989,34.7363,34.5961,34.6148,105175.0
2022-08-02 13:30:00,37.03,37.04,36.82,36.83,204411.0,34.6054,34.6148,34.4092,34.4185,204411.0
2022-08-02 13:40:00,36.84,37.03,36.81,36.91,255679.0,34.4279,34.6054,34.3998,34.4933,255679.0
2022-08-02 13:50:00,36.9,36.98,36.83,36.87,129957.0,34.4839,34.5587,34.4185,34.4559,129957.0
2022-08-02 14:00:00,36.87,36.93,36.84,36.93,149583.0,34.4559,34.512,34.4279,34.512,149583.0
2022-08-02 14:10:00,36.93,36.96,36.83,36.89,126488.0,34.512,34.54,34.4185,34.4746,126488.0
2022-08-02 14:20:00,36.88,36.99,36.86,36.93,138788.0,34.4652,34.568,34.4466,34.512,138788.0
2022-08-02 14:30:00,36.93,36.97,36.86,36.89,116494.0,34.512,34.5494,34.4466,34.4746,116494.0
2022-08-02 14:40:00,36.9,36.95,36.85,36.94,116325.0,34.4839,34.5307,34.4372,34.5213,116325.0
2022-08-02 14:50:00,36.95,36.97,36.77,36.82,146644.0,34.5307,34.5494,34.3625,34.4092,146644.0
2022-08-02 15:00:00,36.82,36.85,36.63,36.66,150017.0,34.4092,34.4372,34.2316,34.2597,150017.0
2022-08-02 15:10:00,36.66,36.75,36.6,36.67,156728.0,34.2597,34.3438,34.2036,34.269,156728.0
2022-08-02 15:20:00,36.66,36.72,36.57,36.7,183395.0,34.2597,34.3157,34.1755,34.297,183395.0
2022-08-02 15:30:00,36.7,36.78,36.61,36.73,262903.0,34.297,34.3718,34.2129,34.3251,262903.0
2022-08-02 15:40:00,36.73,36.79,36.67,36.73,284849.0,34.3251,34.3811,34.269,34.3251,284849.0
2022-08-02 15:50:00,36.73,36.77,36.65,36.69,995690.0,34.3251,34.3625,34.2503,34.2877,995690.0
2022-08-03 09:30:00,36.91,37.04,36.56,36.72,304284.0,34.4933,34.6148,34.1662,34.3157,304284.0
2022-08-03 09:40:00,36.73,36.87,36.61,36.8,363632.0,34.3251,34.4559,34.2129,34.3905,363632.0
2022-08-03 09:50:00,36.8,36.94,36.73,36.74,144005.0,34.3905,34.5213,34.3251,34.3344,144005.0
2022-08-03 10:00:00,36.75,36.75,36.45,36.59,109341.0,34.3438,34.3438,34.0634,34.1942,109341.0
2022-08-03 10:10:00,36.59,36.62,36.37,36.4,102422.0,34.1942,34.2223,33.9886,34.0167,102422.0
2022-08-03 10:20:00,36.39,36.65,36.34,36.63,77665.0,34.0073,34.2503,33.9606,34.2316,77665.0
2022-08-03 10:30:00,36.62,36.63,36.14,36.18,179671.0,34.2223,34.2316,33.7737,33.8111,179671.0
2022-08-03 10:40:00,36.18,36.26,36.08,36.24,175265.0,33.8111,33.8858,33.7176,33.8672,175265.0
2022-08-03 10:50:00,36.24,36.24,35.96,35.97,216239.0,33.8672,33.8672,33.6055,33.6148,216239.0
2022-08-03 11:00:00,35.97,36.07,35.87,35.95,275858.0,33.6148,33.7083,33.5214,33.5961,275858.0
2022-08-03 11:10:00,35.94,36.07,35.9,35.99,172670.0,33.5868,33.7083,33.5494,33.6335,172670.0
2022-08-03 11:20:00,35.99,36.06,35.93,36.03,138863.0,33.6335,33.6989,33.5775,33.6709,138863.0
2022-08-03 11:30:00,36.03,36.17,35.99,36.13,111282.0,33.6709,33.8017,33.6335,33.7644,111282.0
2022-08-03 11:40:00,36.13,36.18,36.03,36.17,168096.0,33.7644,33.8111,33.6709,33.8017,168096.0
2022-08-03 11:50:00,36.16,36.17,35.98,36.01,251397.0,33.7924,33.8017,33.6242,33.6522,251397.0
2022-08-03 12:00:00,36.0,36.09,35.94,35.98,232697.0,33.6429,33.727,33.5868,33.6242,232697.0
2022-08-03 12:10:00,35.97,36.09,35.94,36.03,152930.0,33.6148,33.727,33.5868,33.6709,152930.0
2022-08-03 12:20:00,36.02,36.1,35.92,35.93,60379.0,33.6616,33.7363,33.5681,33.5775,60379.0
2022-08-03 12:30:00,35.92,35.96,35.78,35.79,146629.0,33.5681,33.6055,33.4373,33.4466,146629.0
2022-08-03 12:40:00,35.8,35.86,35.73,35.82,269284.0,33.456,33.512,33.3905,33.4747,269284.0
2022-08-03 12:50:00,35.82,35.88,35.77,35.81,274830.0,33.4747,33.5307,33.4279,33.4653,274830.0
2022-08-03 13:00:00,35.81,35.83,35.67,35.69,217667.0,33.4653,33.484,33.3345,33.3532,217667.0
2022-08-03 13:10:00,35.7,35.71,35.38,35.4,187899.0,33.3625,33.3719,33.0635,33.0822,187899.0
2022-08-03 13:20:00,35.41,35.54,35.37,35.54,524059.0,33.0915,33.213,33.0541,33.213,524059.0
2022-08-03 13:30:00,35.54,35.57,35.4,35.45,354425.0,33.213,33.241,33.0822,33.1289,354425.0
2022-08-03 13:40:00,35.44,35.61,35.38,35.61,471921.0,33.1195,33.2784,33.0635,33.2784,471921.0
2022-08-03 13:50:00,35.61,35.86,35.6,35.79,244290.0,33.2784,33.512,33.2691,33.4466,244290.0
2022-08-03 14:00:00,35.79,35.88,35.7,35.84,141352.0,33.4466,33.5307,33.3625,33.4933,141352.0
2022-08-03 14:10:00,35.85,35.86,35.71,35.79,188975.0,33.5027,33.512,33.3719,33.4466,188975.0
2022-08-03 14:20:00,35.78,35.89,35.71,35.71,141135.0,33.4373,33.5401,33.3719,33.3719,141135.0
2022-08-03 14:30:00,35.71,35.75,35.59,35.62,124650.0,33.3719,33.4092,33.2597,33.2877,124650.0
2022-08-03 14:40:00,35.62,35.79,35.6,35.78,110251.0,33.2877,33.4466,33.2691,33.4373,110251.0
2022-08-03 14:50:00,35.78,35.79,35.68,35.71,119966.0,33.4373,33.4466,33.3438,33.3719,119966.0
2022-08-03 15:00:00,35.71,35.85,35.68,35.77,242194.0,33.3719,33.5027,33.3438,33.4279,242194.0
2022-08-03 15:10:00,35.76,35.86,35.72,35.84,140336.0,33.4186,33.512,33.3812,33.4933,140336.0
2022-08-03 15:20:00,35.84,35.84,35.79,35.82,201162.0,33.4933,33.4933,33.4466,33.4747,201162.0
2022-08-03 15:30:00,35.82,35.83,35.76,35.77,149090.0,33.4747,33.484,33.4186,33.4279,149090.0
2022-08-03 15:40:00,35.77,35.79,35.67,35.68,333409.0,33.4279,33.4466,33.3345,33.3438,333409.0
2022-08-03 15:50:00,35.69,35.75,35.51,35.55,881441.0,33.3532,33.4092,33.185,33.2223,881441.0
2022-08-04 09:30:00,35.3,35.38,34.64,34.64,693565.0,32.9887,33.0635,32.3719,32.3719,693565.0
2022-08-04 09:40:00,34.64,35.01,34.42,34.98,412949.0,32.3719,32.7177,32.1663,32.6897,412949.0
2022-08-04 09:50:00,34.97,35.09,34.75,34.79,185463.0,32.6803,32.7925,32.4747,32.5121,185463.0
2022-08-04 10:00:00,34.79,34.94,34.71,34.86,311370.0,32.5121,32.6523,32.4373,32.5775,311370.0
2022-08-04 10:10:00,34.86,35.05,34.73,34.81,294433.0,32.5775,32.7551,32.456,32.5308,294433.0
2022-08-04 10:20:00,34.82,34.98,34.64,34.81,367939.0,32.5401,32.6897,32.3719,32.5308,367939.0
2022-08-04 10:30:00,34.8,34.9,34.69,34.7,209930.0,32.5214,32.6149,32.4186,32.428,209930.0
2022-08-04 10:40:00,34.7,34.77,34.53,34.75,240606.0,32.428,32.4934,32.2691,32.4747,240606.0
2022-08-04 10:50:00,34.73,34.77,34.62,34.65,142504.0,32.456,32.4934,32.3532,32.3813,142504.0
2022-08-04 11:00:00,34.65,34.75,34.6,34.73,169635.0,32.3813,32.4747,32.3345,32.456,169635.0
2022-08-04 11:10:00,34.73,34.76,34.53,34.73,153974.0,32.456,32.4841,32.2691,32.456,153974.0
2022-08-04 11:20:00,34.73,34.88,34.67,34.72,151873.0,32.456,32.5962,32.4,32.4467,151873.0
2022-08-04 11:30:00,34.73,34.91,34.72,34.73,163360.0,32.456,32.6242,32.4467,32.456,163360.0
2022-08-04 11:40:00,34.73,34.77,34.59,34.62,141239.0,32.456,32.4934,32.3252,32.3532,141239.0
2022-08-04 11:50:00,34.61,34.78,34.59,34.74,126068.0,32.3439,32.5027,32.3252,32.4654,126068.0
2022-08-04 12:00:00,34.73,34.79,34.65,34.68,172141.0,32.456,32.5121,32.3813,32.4093,172141.0
2022-08-04 12:10:00,34.68,34.77,34.64,34.74,198118.0,32.4093,32.4934,32.3719,32.4654,198118.0
2022-08-04 12:20:00,34.73,34.73,34.65,34.72,96815.0,32.456,32.456,32.3813,32.4467,96815.0
2022-08-04 12:30:00,34.72,34.76,34.66,34.69,216723.0,32.4467,32.4841,32.3906,32.4186,216723.0
2022-08-04 12:40:00,34.7,34.74,34.57,34.58,199646.0,32.428,32.4654,32.3065,32.3158,199646.0
2022-08-04 12:50:00,34.57,34.66,34.56,34.64,92886.0,32.3065,32.3906,32.2972,32.3719,92886.0
2022-08-04 13:00:00,34.64,34.72,34.62,34.7,163033.0,32.3719,32.4467,32.3532,32.428,163033.0
2022-08-04 13:10:00,34.69,34.72,34.61,34.62,168952.0,32.4186,32.4467,32.3439,32.3532,168952.0
2022-08-04 13:20:00,34.62,34.62,34.53,34.56,141811.0,32.3532,32.3532,32.2691,32.2972,141811.0
2022-08-04 13:30:00,34.55,34.64,34.45,34.57,186279.0,32.2878,32.3719,32.1944,32.3065,186279.0
2022-08-04 13:40:00,34.57,34.61,34.52,34.59,126636.0,32.3065,32.3439,32.2598,32.3252,126636.0
2022-08-04 13:50:00,34.59,34.62,34.55,34.58,100511.0,32.3252,32.3532,32.2878,32.3158,100511.0
2022-08-04 14:00:00,34.58,34.63,34.55,34.57,125183.0,32.3158,32.3626,32.2878,32.3065,125183.0
2022-08-04 14:10:00,34.58,34.6,34.52,34.59,235574.0,32.3158,32.3345,32.2598,32.3252,235574.0
2022-08-04 14:20:00,34.59,34.67,34.57,34.64,93492.0,32.3252,32.4,32.3065,32.3719,93492.0
2022-08-04 14:30:00,34.64,34.69,34.59,34.61,100556.0,32.3719,32.4186,32.3252,32.3439,100556.0
2022-08-04 14:40:00,34.6,34.61,34.55,34.59,115811.0,32.3345,32.3439,32.2878,32.3252,115811.0
2022-08-04 14:50:00,34.59,34.59,34.4,34.41,152505.0,32.3252,32.3252,32.1476,32.157,152505.0
2022-08-04 15:00:00,34.41,34.43,34.34,34.41,192213.0,32.157,32.1757,32.0916,32.157,192213.0
2022-08-04 15:10:00,34.41,34.43,34.32,34.36,160928.0,32.157,32.1757,32.0729,32.1102,160928.0
2022-08-04 15:20:00,34.36,34.36,34.21,34.28,157511.0,32.1102,32.1102,31.9701,32.0355,157511.0
2022-08-04 15:30:00,34.28,34.3,34.1,34.11,220021.0,32.0355,32.0542,31.8673,31.8766,220021.0
2022-08-04 15:40:00,34.1,34.12,33.8,33.8,655815.0,31.8673,31.886,31.5869,31.5869,655815.0
2022-08-04 15:50:00,33.81,33.97,33.81,33.95,929561.0,31.5963,31.7458,31.5963,31.7271,929561.0
2022-08-05 09:30:00,33.51,34.13,33.43,34.03,431677.0,31.3159,31.8953,31.2411,31.8019,431677.0
2022-08-05 09:40:00,34.0,34.33,33.92,34.32,312306.0,31.7738,32.0822,31.6991,32.0729,312306.0
2022-08-05 09:50:00,34.33,34.64,34.26,34.64,228190.0,32.0822,32.3719,32.0168,32.3719,228190.0
2022-08-05 10:00:00,34.64,34.89,34.63,34.78,236008.0,32.3719,32.6055,32.3626,32.5027,236008.0
2022-08-05 10:10:00,34.79,34.88,34.64,34.69,141059.0,32.5121,32.5962,32.3719,32.4186,141059.0
2022-08-05 10:20:00,34.69,34.86,34.67,34.83,114317.0,32.4186,32.5775,32.4,32.5495,114317.0
2022-08-05 10:30:00,34.84,35.0,34.77,35.0,137354.0,32.5588,32.7083,32.4934,32.7083,137354.0
2022-08-05 10:40:00,34.99,35.07,34.96,35.02,122589.0,32.699,32.7738,32.671,32.727,122589.0
2022-08-05 10:50:00,35.02,35.13,34.99,35.05,98990.0,32.727,32.8298,32.699,32.7551,98990.0
2022-08-05 11:00:00,35.06,35.08,34.83,34.93,109175.0,32.7644,32.7831,32.5495,32.6429,109175.0
2022-08-05 11:10:00,34.93,34.96,34.77,34.79,84754.0,32.6429,32.671,32.4934,32.5121,84754.0
2022-08-05 11:20:00,34.8,34.85,34.71,34.72,92670.0,32.5214,32.5682,32.4373,32.4467,92670.0
2022-08-05 11:30:00,34.72,34.89,34.71,34.81,128219.0,32.4467,32.6055,32.4373,32.5308,128219.0
2022-08-05 11:40:00,34.8,34.84,34.62,34.65,139933.0,32.5214,32.5588,32.3532,32.3813,139933.0
2022-08-05 11:50:00,34.65,34.75,34.65,34.7,76220.0,32.3813,32.4747,32.3813,32.428,76220.0
2022-08-05 12:00:00,34.7,34.82,34.68,34.72,138623.0,32.428,32.5401,32.4093,32.4467,138623.0
2022-08-05 12:10:00,34.73,34.78,34.61,34.62,133247.0,32.456,32.5027,32.3439,32.3532,133247.0
2022-08-05 12:20:00,34.62,34.7,34.55,34.65,102350.0,32.3532,32.428,32.2878,32.3813,102350.0
2022-08-05 12:30:00,34.66,34.68,34.6,34.64,101539.0,32.3906,32.4093,32.3345,32.3719,101539.0
2022-08-05 12:40:00,34.64,34.74,34.61,34.72,82459.0,32.3719,32.4654,32.3439,32.4467,82459.0
2022-08-05 12:50:00,34.72,34.81,34.69,34.7,103242.0,32.4467,32.5308,32.4186,32.428,103242.0
2022-08-05 13:00:00,34.7,34.77,34.63,34.75,92551.0,32.428,32.4934,32.3626,32.4747,92551.0
2022-08-05 13:10:00,34.75,34.85,34.75,34.79,78456.0,32.4747,32.5682,32.4747,32.5121,78456.0
2022-08-05 13:20:00,34.79,34.87,34.75,34.76,82537.0,32.5121,32.5869,32.4747,32.4841,82537.0
2022-08-05 13:30:00,34.77,34.81,34.71,34.81,58702.0,32.4934,32.5308,32.4373,32.5308,58702.0
2022-08-05 13:40:00,34.81,34.9,34.79,34.83,78896.0,32.5308,32.6149,32.5121,32.5495,78896.0
2022-08-05 13:50:00,34.83,34.91,34.8,34.9,55668.0,32.5495,32.6242,32.5214,32.6149,55668.0
2022-08-05 14:00:00,34.89,34.96,34.86,34.91,55874.0,32.6055,32.671,32.5775,32.6242,55874.0
2022-08-05 14:10:00,34.9,34.97,34.87,34.95,58606.0,32.6149,32.6803,32.5869,32.6616,58606.0
2022-08-05 14:20:00,34.95,34.95,34.73,34.77,81543.0,32.6616,32.6616,32.456,32.4934,81543.0
2022-08-05 14:30:00,34.77,34.84,34.74,34.81,53469.0,32.4934,32.5588,32.4654,32.5308,53469.0
2022-08-05 14:40:00,34.8,34.86,34.8,34.82,44058.0,32.5214,32.5775,32.5214,32.5401,44058.0
2022-08-05 14:50:00,34.81,34.82,34.73,34.78,183613.0,32.5308,32.5401,32.456,32.5027,183613.0
2022-08-05 15:00:00,34.78,34.8,34.7,34.72,75477.0,32.5027,32.5214,32.428,32.4467,75477.0
2022-08-05 15:10:00,34.72,34.76,34.69,34.72,62173.0,32.4467,32.4841,32.4186,32.4467,62173.0
2022-08-05 15:20:00,34.74,34.76,34.65,34.7,74529.0,32.4654,32.4841,32.3813,32.428,74529.0
2022-08-05 15:30:00,34.7,34.72,34.62,34.62,103416.0,32.428,32.4467,32.3532,32.3532,103416.0
2022-08-05 15:40:00,34.63,34.69,34.58,34.63,215537.0,32.3626,32.4186,32.3158,32.3626,215537.0
2022-08-05 15:50:00,34.64,34.68,34.61,34.65,474031.0,32.3719,32.4093,32.3439,32.3813,474031.0
2022-08-08 09:30:00,34.69,35.15,34.5,34.89,338077.0,32.4186,32.8485,32.2411,32.6055,338077.0
2022-08-08 09:40:00,34.89,34.96,34.71,34.88,239445.0,32.6055,32.671,32.4373,32.5962,239445.0
2022-08-08 09:50:00,34.89,35.09,34.79,35.04,101675.0,32.6055,32.7925,32.5121,32.7457,101675.0
2022-08-08 10:00:00,35.04,35.16,34.95,34.97,149713.0,32.7457,32.8579,32.6616,32.6803,149713.0
2022-08-08 10:10:00,34.95,35.03,34.89,34.97,73706.0,32.6616,32.7364,32.6055,32.6803,73706.0
2022-08-08 10:20:00,34.98,35.04,34.84,34.9,131355.0,32.6897,32.7457,32.5588,32.6149,131355.0
2022-08-08 10:30:00,34.89,34.99,34.78,34.81,70753.0,32.6055,32.699,32.5027,32.5308,70753.0
2022-08-08 10:40:00,34.81,34.81,34.7,34.76,62689.0,32.5308,32.5308,32.428,32.4841,62689.0
2022-08-08 10:50:00,34.77,34.97,34.75,34.96,73277.0,32.4934,32.6803,32.4747,32.671,73277.0
2022-08-08 11:00:00,34.98,35.05,34.95,35.01,87023.0,32.6897,32.7551,32.6616,32.7177,87023.0
2022-08-08 11:10:00,35.0,35.03,34.94,34.95,99234.0,32.7083,32.7364,32.6523,32.6616,99234.0
2022-08-08 11:20:00,34.95,35.09,34.95,35.04,88422.0,32.6616,32.7925,32.6616,32.7457,88422.0
2022-08-08 11:30:00,35.03,35.04,34.83,34.87,78594.0,32.7364,32.7457,32.5495,32.5869,78594.0
2022-08-08 11:40:00,34.86,34.91,34.77,34.78,74406.0,32.5775,32.6242,32.4934,32.5027,74406.0
2022-08-08 11:50:00,34.78,34.96,34.78,34.95,50683.0,32.5027,32.671,32.5027,32.6616,50683.0
2022-08-08 12:00:00,34.95,35.04,34.9,34.9,59454.0,32.6616,32.7457,32.6149,32.6149,59454.0
2022-08-08 12:10:00,34.89,34.95,34.73,34.78,62511.0,32.6055,32.6616,32.456,32.5027,62511.0
2022-08-08 12:20:00,34.77,34.86,34.76,34.79,65698.0,32.4934,32.5775,32.4841,32.5121,65698.0
2022-08-08 12:30:00,34.78,34.87,34.69,34.7,77009.0,32.5027,32.5869,32.4186,32.428,77009.0
2022-08-08 12:40:00,34.7,34.79,34.69,34.77,52515.0,32.428,32.5121,32.4186,32.4934,52515.0
2022-08-08 12:50:00,34.77,34.8,34.7,34.77,112953.0,32.4934,32.5214,32.428,32.4934,112953.0
2022-08-08 13:00:00,34.76,34.78,34.7,34.73,46375.0,32.4841,32.5027,32.428,32.456,46375.0
2022-08-08 13:10:00,34.73,34.83,34.7,34.8,71272.0,32.456,32.5495,32.428,32.5214,71272.0
2022-08-08 13:20:00,34.8,34.83,34.7,34.72,71913.0,32.5214,32.5495,32.428,32.4467,71913.0
2022-08-08 13:30:00,34.72,34.77,34.7,34.73,58821.0,32.4467,32.4934,32.428,32.456,58821.0
2022-08-08 13:40:00,34.73,34.78,34.66,34.69,70127.0,32.456,32.5027,32.3906,32.4186,70127.0
2022-08-08 13:50:00,34.69,34.74,34.65,34.73,75323.0,32.4186,32.4654,32.3813,32.456,75323.0
2022-08-08 14:00:00,34.73,34.84,34.65,34.82,118567.0,32.456,32.5588,32.3813,32.5401,118567.0
2022-08-08 14:10:00,34.82,34.85,34.72,34.77,79604.0,32.5401,32.5682,32.4467,32.4934,79604.0
2022-08-08 14:20:00,34.77,34.78,34.69,34.75,57766.0,32.4934,32.5027,32.4186,32.4747,57766.0
2022-08-08 14:30:00,34.76,34.78,34.67,34.68,70483.0,32.4841,32.5027,32.4,32.4093,70483.0
2022-08-08 14:40:00,34.68,34.71,34.61,34.64,76901.0,32.4093,32.4373,32.3439,32.3719,76901.0
2022-08-08 14:50:00,34.64,34.64,34.51,34.61,131787.0,32.3719,32.3719,32.2504,32.3439,131787.0
2022-08-08 15:00:00,34.61,34.75,34.57,34.75,126321.0,32.3439,32.4747,32.3065,32.4747,126321.0
2022-08-08 15:10:00,34.75,34.75,34.66,34.69,136328.0,32.4747,32.4747,32.3906,32.4186,136328.0
2022-08-08 15:20:00,34.68,34.75,34.67,34.7,110386.0,32.4093,32.4747,32.4,32.428,110386.0
2022-08-08 15:30:00,34.69,34.72,34.62,34.68,141958.0,32.4186,32.4467,32.3532,32.4093,141958.0
2022-08-08 15:40:00,34.68,34.75,34.65,34.65,186856.0,32.4093,32.4747,32.3813,32.3813,186856.0
2022-08-08 15:50:00,34.66,34.69,34.58,34.65,532625.0,32.3906,32.4186,32.3158,32.3813,532625.0
2022-08-09 09:30:00,35.24,35.37,34.71,35.14,607129.0,32.9326,33.0541,32.4373,32.8392,607129.0
2022-08-09 09:40:00,35.14,35.31,34.92,35.08,326102.0,32.8392,32.998,32.6336,32.7831,326102.0
2022-08-09 09:50:00,35.08,35.26,35.04,35.2,250855.0,32.7831,32.9513,32.7457,32.8952,250855.0
2022-08-09 10:00:00,35.2,35.24,35.06,35.19,130640.0,32.8952,32.9326,32.7644,32.8859,130640.0
2022-08-09 10:10:00,35.2,35.34,35.16,35.31,361722.0,32.8952,33.0261,32.8579,32.998,361722.0
2022-08-09 10:20:00,35.31,35.35,35.18,35.21,125462.0,32.998,33.0354,32.8766,32.9046,125462.0
2022-08-09 10:30:00,35.22,35.25,35.1,35.17,214159.0,32.9139,32.942,32.8018,32.8672,214159.0
2022-08-09 10:40:00,35.17,35.28,35.11,35.25,71717.0,32.8672,32.97,32.8111,32.942,71717.0
2022-08-09 10:50:00,35.25,35.28,35.12,35.14,64139.0,32.942,32.97,32.8205,32.8392,64139.0
2022-08-09 11:00:00,35.13,35.18,34.99,35.11,91356.0,32.8298,32.8766,32.699,32.8111,91356.0
2022-08-09 11:10:00,35.1,35.24,35.09,35.18,65119.0,32.8018,32.9326,32.7925,32.8766,65119.0
2022-08-09 11:20:00,35.19,35.21,35.04,35.05,72396.0,32.8859,32.9046,32.7457,32.7551,72396.0
2022-08-09 11:30:00,35.05,35.07,34.93,34.98,86675.0,32.7551,32.7738,32.6429,32.6897,86675.0
2022-08-09 11:40:00,34.98,35.01,34.83,34.84,104566.0,32.6897,32.7177,32.5495,32.5588,104566.0
2022-08-09 11:50:00,34.85,34.94,34.75,34.91,139825.0,32.5682,32.6523,32.4747,32.6242,139825.0
2022-08-09 12:00:00,34.9,35.01,34.86,34.98,90738.0,32.6149,32.7177,32.5775,32.6897,90738.0
2022-08-09 12:10:00,34.97,35.06,34.91,35.01,90140.0,32.6803,32.7644,32.6242,32.7177,90140.0
2022-08-09 12:20:00,35.02,35.15,35.0,35.08,73385.0,32.727,32.8485,32.7083,32.7831,73385.0
2022-08-09 12:30:00,35.1,35.14,35.01,35.05,94858.0,32.8018,32.8392,32.7177,32.7551,94858.0
2022-08-09 12:40:00,35.05,35.06,34.96,34.98,70203.0,32.7551,32.7644,32.671,32.6897,70203.0
2022-08-09 12:50:00,34.97,35.0,34.9,34.97,92760.0,32.6803,32.7083,32.6149,32.6803,92760.0
2022-08-09 13:00:00,34.97,35.13,34.96,35.12,84771.0,32.6803,32.8298,32.671,32.8205,84771.0
2022-08-09 13:10:00,35.12,35.17,35.08,35.12,60337.0,32.8205,32.8672,32.7831,32.8205,60337.0
2022-08-09 13:20:00,35.12,35.16,35.08,35.16,61169.0,32.8205,32.8579,32.7831,32.8579,61169.0
2022-08-09 13:30:00,35.16,35.19,35.13,35.14,72153.0,32.8579,32.8859,32.8298,32.8392,72153.0
2022-08-09 13:40:00,35.15,35.16,35.08,35.14,105027.0,32.8485,32.8579,32.7831,32.8392,105027.0
2022-08-09 13:50:00,35.14,35.18,35.1,35.15,73122.0,32.8392,32.8766,32.8018,32.8485,73122.0
2022-08-09 14:00:00,35.16,35.21,35.11,35.18,86389.0,32.8579,32.9046,32.8111,32.8766,86389.0
2022-08-09 14:10:00,35.18,35.18,34.99,35.01,95004.0,32.8766,32.8766,32.699,32.7177,95004.0
2022-08-09 14:20:00,35.01,35.01,34.85,34.87,67481.0,32.7177,32.7177,32.5682,32.5869,67481.0
2022-08-09 14:30:00,34.87,34.89,34.79,34.8,59895.0,32.5869,32.6055,32.5121,32.5214,59895.0
2022-08-09 14:40:00,34.81,34.82,34.76,34.8,142695.0,32.5308,32.5401,32.4841,32.5214,142695.0
2022-08-09 14:50:00,34.8,34.84,34.76,34.8,143901.0,32.5214,32.5588,32.4841,32.5214,143901.0
2022-08-09 15:00:00,34.79,34.84,34.71,34.75,103257.0,32.5121,32.5588,32.4373,32.4747,103257.0
2022-08-09 15:10:00,34.75,34.76,34.65,34.75,203408.0,32.4747,32.4841,32.3813,32.4747,203408.0
2022-08-09 15:20:00,34.75,34.87,34.74,34.84,110305.0,32.4747,32.5869,32.4654,32.5588,110305.0
2022-08-09 15:30:00,34.85,34.93,34.82,34.91,148675.0,32.5682,32.6429,32.5401,32.6242,148675.0
2022-08-09 15:40:00,34.91,34.93,34.8,34.87,204924.0,32.6242,32.6429,32.5214,32.5869,204924.0
2022-08-09 15:50:00,34.87,34.99,34.87,34.98,430642.0,32.5869,32.699,32.5869,32.6897,430642.0
2022-08-10 09:30:00,34.99,35.07,34.44,34.7,748675.0,32.699,32.7738,32.185,32.428,748675.0
2022-08-10 09:40:00,34.75,34.77,34.55,34.56,295697.0,32.4747,32.4934,32.2878,32.2972,295697.0
2022-08-10 09:50:00,34.56,34.62,34.26,34.28,262625.0,32.2972,32.3532,32.0168,32.0355,262625.0
2022-08-10 10:00:00,34.29,34.3,34.07,34.1,324238.0,32.0448,32.0542,31.8392,31.8673,324238.0
2022-08-10 10:10:00,34.1,34.2,33.94,33.95,298544.0,31.8673,31.9607,31.7177,31.7271,298544.0
2022-08-10 10:20:00,33.95,33.97,33.82,33.88,302640.0,31.7271,31.7458,31.6056,31.6617,302640.0
2022-08-10 10:30:00,33.88,34.24,33.85,34.08,782611.0,31.6617,31.9981,31.6336,31.8486,782611.0
2022-08-10 10:40:00,34.07,34.37,34.03,34.23,589119.0,31.8392,32.1196,31.8019,31.9888,589119.0
2022-08-10 10:50:00,34.23,34.28,34.14,34.22,616985.0,31.9888,32.0355,31.9047,31.9794,616985.0
2022-08-10 11:00:00,34.22,34.56,34.22,34.5,480922.0,31.9794,32.2972,31.9794,32.2411,480922.0
2022-08-10 11:10:00,34.49,34.51,34.39,34.45,257883.0,32.2317,32.2504,32.1383,32.1944,257883.0
2022-08-10 11:20:00,34.44,34.75,34.41,34.71,409916.0,32.185,32.4747,32.157,32.4373,409916.0
2022-08-10 11:30:00,34.7,34.76,34.64,34.69,150330.0,32.428,32.4841,32.3719,32.4186,150330.0
2022-08-10 11:40:00,34.69,34.8,34.67,34.73,219477.0,32.4186,32.5214,32.4,32.456,219477.0
2022-08-10 11:50:00,34.73,34.81,34.71,34.81,144420.0,32.456,32.5308,32.4373,32.5308,144420.0
2022-08-10 12:00:00,34.8,34.97,34.79,34.91,201213.0,32.5214,32.6803,32.5121,32.6242,201213.0
2022-08-10 12:10:00,34.91,34.95,34.81,34.84,189320.0,32.6242,32.6616,32.5308,32.5588,189320.0
2022-08-10 12:20:00,34.84,34.93,34.83,34.91,195017.0,32.5588,32.6429,32.5495,32.6242,195017.0
2022-08-10 12:30:00,34.91,35.06,34.9,34.98,296077.0,32.6242,32.7644,32.6149,32.6897,296077.0
2022-08-10 12:40:00,34.98,35.02,34.84,34.87,139485.0,32.6897,32.727,32.5588,32.5869,139485.0
2022-08-10 12:50:00,34.87,35.04,34.86,35.03,132308.0,32.5869,32.7457,32.5775,32.7364,132308.0
2022-08-10 13:00:00,35.04,35.14,35.02,35.13,189733.0,32.7457,32.8392,32.727,32.8298,189733.0
2022-08-10 13:10:00,35.13,35.2,35.08,35.18,178966.0,32.8298,32.8952,32.7831,32.8766,178966.0
2022-08-10 13:20:00,35.18,35.24,35.11,35.12,102827.0,32.8766,32.9326,32.8111,32.8205,102827.0
2022-08-10 13:30:00,35.13,35.27,35.12,35.25,141272.0,32.8298,32.9607,32.8205,32.942,141272.0
2022-08-10 13:40:00,35.26,35.26,35.16,35.23,305414.0,32.9513,32.9513,32.8579,32.9233,305414.0
2022-08-10 13:50:00,35.23,35.25,35.13,35.18,150813.0,32.9233,32.942,32.8298,32.8766,150813.0
2022-08-10 14:00:00,35.18,35.24,35.13,35.16,101224.0,32.8766,32.9326,32.8298,32.8579,101224.0
2022-08-10 14:10:00,35.15,35.16,34.98,35.0,103832.0,32.8485,32.8579,32.6897,32.7083,103832.0
2022-08-10 14:20:00,34.99,35.01,34.89,34.92,102608.0,32.699,32.7177,32.6055,32.6336,102608.0
2022-08-10 14:30:00,34.91,34.98,34.89,34.91,72888.0,32.6242,32.6897,32.6055,32.6242,72888.0
2022-08-10 14:40:00,34.91,34.94,34.81,34.85,74075.0,32.6242,32.6523,32.5308,32.5682,74075.0
2022-08-10 14:50:00,34.85,34.89,34.83,34.85,63346.0,32.5682,32.6055,32.5495,32.5682,63346.0
2022-08-10 15:00:00,34.85,34.89,34.8,34.83,156236.0,32.5682,32.6055,32.5214,32.5495,156236.0
2022-08-10 15:10:00,34.83,34.87,34.76,34.8,243974.0,32.5495,32.5869,32.4841,32.5214,243974.0
2022-08-10 15:20:00,34.8,34.86,34.74,34.76,229633.0,32.5214,32.5775,32.4654,32.4841,229633.0
2022-08-10 15:30:00,34.76,34.97,34.75,34.97,264267.0,32.4841,32.6803,32.4747,32.6803,264267.0
2022-08-10 15:40:00,34.97,35.02,34.91,34.93,287972.0,32.6803,32.727,32.6242,32.6429,287972.0
2022-08-10 15:50:00,34.94,35.01,34.86,34.91,946749.0,32.6523,32.7177,32.5775,32.6242,946749.0
2022-08-11 09:30:00,35.6,36.34,35.59,36.24,490676.0,33.2691,33.9606,33.2597,33.8672,490676.0
2022-08-11 09:40:00,36.25,36.45,36.15,36.25,311269.0,33.8765,34.0634,33.783,33.8765,311269.0
2022-08-11 09:50:00,36.26,36.46,36.25,36.37,266721.0,33.8858,34.0727,33.8765,33.9886,266721.0
2022-08-11 10:00:00,36.36,36.39,36.19,36.34,300691.0,33.9793,34.0073,33.8204,33.9606,300691.0
2022-08-11 10:10:00,36.34,36.57,36.26,36.55,300418.0,33.9606,34.1755,33.8858,34.1569,300418.0
2022-08-11 10:20:00,36.55,36.56,36.3,36.35,175143.0,34.1569,34.1662,33.9232,33.97,175143.0
2022-08-11 10:30:00,36.34,36.57,36.34,36.51,258840.0,33.9606,34.1755,33.9606,34.1195,258840.0
2022-08-11 10:40:00,36.52,36.72,36.5,36.71,179822.0,34.1288,34.3157,34.1101,34.3064,179822.0
2022-08-11 10:50:00,36.71,36.78,36.48,36.61,365052.0,34.3064,34.3718,34.0914,34.2129,365052.0
2022-08-11 11:00:00,36.6,36.76,36.52,36.54,224818.0,34.2036,34.3531,34.1288,34.1475,224818.0
2022-08-11 11:10:00,36.54,36.65,36.37,36.37,113317.0,34.1475,34.2503,33.9886,33.9886,113317.0
2022-08-11 11:20:00,36.37,36.55,36.36,36.46,169746.0,33.9886,34.1569,33.9793,34.0727,169746.0
2022-08-11 11:30:00,36.46,36.52,36.28,36.33,111700.0,34.0727,34.1288,33.9045,33.9513,111700.0
2022-08-11 11:40:00,36.34,36.46,36.3,36.39,135688.0,33.9606,34.0727,33.9232,34.0073,135688.0
2022-08-11 11:50:00,36.39,36.46,36.34,36.37,155971.0,34.0073,34.0727,33.9606,33.9886,155971.0
2022-08-11 12:00:00,36.38,36.55,36.38,36.43,110034.0,33.998,34.1569,33.998,34.0447,110034.0
2022-08-11 12:10:00,36.43,36.5,36.36,36.5,175581.0,34.0447,34.1101,33.9793,34.1101,175581.0
2022-08-11 12:20:00,36.51,36.6,36.45,36.59,118963.0,34.1195,34.2036,34.0634,34.1942,118963.0
2022-08-11 12:30:00,36.59,36.72,36.57,36.7,171990.0,34.1942,34.3157,34.1755,34.297,171990.0
2022-08-11 12:40:00,36.7,36.84,36.68,36.83,179807.0,34.297,34.4279,34.2783,34.4185,179807.0
2022-08-11 12:50:00,36.82,36.97,36.78,36.95,322673.0,34.4092,34.5494,34.3718,34.5307,322673.0
2022-08-11 13:00:00,36.95,37.07,36.86,37.07,228671.0,34.5307,34.6428,34.4466,34.6428,228671.0
2022-08-11 13:10:00,37.07,37.22,37.07,37.17,248482.0,34.6428,34.783,34.6428,34.7363,248482.0
2022-08-11 13:20:00,37.17,37.21,37.09,37.17,253066.0,34.7363,34.7736,34.6615,34.7363,253066.0
2022-08-11 13:30:00,37.17,37.23,37.07,37.1,284423.0,34.7363,34.7923,34.6428,34.6708,284423.0
2022-08-11 13:40:00,37.1,37.27,37.09,37.15,330205.0,34.6708,34.8297,34.6615,34.7176,330205.0
2022-08-11 13:50:00,37.16,37.29,37.15,37.27,164347.0,34.7269,34.8484,34.7176,34.8297,164347.0
2022-08-11 14:00:00,37.28,37.31,37.08,37.24,273041.0,34.8391,34.8671,34.6522,34.8017,273041.0
2022-08-11 14:10:00,37.24,37.28,37.16,37.28,197053.0,34.8017,34.8391,34.7269,34.8391,197053.0
2022-08-11 14:20:00,37.27,37.28,37.16,37.18,153407.0,34.8297,34.8391,34.7269,34.7456,153407.0
2022-08-11 14:30:00,37.18,37.18,37.04,37.09,147154.0,34.7456,34.7456,34.6148,34.6615,147154.0
2022-08-11 14:40:00,37.09,37.12,36.98,37.06,166862.0,34.6615,34.6895,34.5587,34.6335,166862.0
2022-08-11 14:50:00,37.07,37.07,36.88,36.98,314628.0,34.6428,34.6428,34.4652,34.5587,314628.0
2022-08-11 15:00:00,36.98,37.04,36.92,37.01,275409.0,34.5587,34.6148,34.5026,34.5867,275409.0
2022-08-11 15:10:00,37.02,37.05,36.87,36.95,240275.0,34.5961,34.6241,34.4559,34.5307,240275.0
2022-08-11 15:20:00,36.95,37.02,36.91,37.0,253814.0,34.5307,34.5961,34.4933,34.5774,253814.0
2022-08-11 15:30:00,36.99,37.02,36.81,36.86,414103.0,34.568,34.5961,34.3998,34.4466,414103.0
2022-08-11 15:40:00,36.86,36.91,36.72,36.91,546815.0,34.4466,34.4933,34.3157,34.4933,546815.0
2022-08-11 15:50:00,36.9,37.02,36.86,36.91,1098172.0,34.4839,34.5961,34.4466,34.4933,1098172.0
2022-08-12 09:30:00,36.59,36.78,36.32,36.72,291556.0,34.1942,34.3718,33.9419,34.3157,291556.0
2022-08-12 09:40:00,36.73,36.94,36.65,36.73,181170.0,34.3251,34.5213,34.2503,34.3251,181170.0
2022-08-12 09:50:00,36.74,36.9,36.7,36.71,120220.0,34.3344,34.4839,34.297,34.3064,120220.0
2022-08-12 10:00:00,36.71,36.71,36.44,36.44,108486.0,34.3064,34.3064,34.0541,34.0541,108486.0
2022-08-12 10:10:00,36.44,36.53,36.39,36.48,108956.0,34.0541,34.1382,34.0073,34.0914,108956.0
2022-08-12 10:20:00,36.48,36.5,36.37,36.48,113561.0,34.0914,34.1101,33.9886,34.0914,113561.0
2022-08-12 10:30:00,36.48,36.51,36.28,36.28,99190.0,34.0914,34.1195,33.9045,33.9045,99190.0
2022-08-12 10:40:00,36.28,36.42,36.25,36.42,118626.0,33.9045,34.0354,33.8765,34.0354,118626.0
2022-08-12 10:50:00,36.41,36.53,36.39,36.42,111423.0,34.026,34.1382,34.0073,34.0354,111423.0
2022-08-12 11:00:00,36.42,36.52,36.33,36.48,84395.0,34.0354,34.1288,33.9513,34.0914,84395.0
2022-08-12 11:10:00,36.48,36.7,36.46,36.64,79732.0,34.0914,34.297,34.0727,34.241,79732.0
2022-08-12 11:20:00,36.63,36.69,36.45,36.45,81512.0,34.2316,34.2877,34.0634,34.0634,81512.0
2022-08-12 11:30:00,36.45,36.49,36.41,36.45,86424.0,34.0634,34.1008,34.026,34.0634,86424.0
2022-08-12 11:40:00,36.44,36.53,36.36,36.51,152674.0,34.0541,34.1382,33.9793,34.1195,152674.0
2022-08-12 11:50:00,36.51,36.65,36.5,36.64,77339.0,34.1195,34.2503,34.1101,34.241,77339.0
2022-08-12 12:00:00,36.63,36.65,36.56,36.65,54864.0,34.2316,34.2503,34.1662,34.2503,54864.0
2022-08-12 12:10:00,36.65,36.68,36.61,36.62,60499.0,34.2503,34.2783,34.2129,34.2223,60499.0
2022-08-12 12:20:00,36.63,36.73,36.63,36.7,73261.0,34.2316,34.3251,34.2316,34.297,73261.0
2022-08-12 12:30:00,36.7,36.77,36.69,36.72,111773.0,34.297,34.3625,34.2877,34.3157,111773.0
2022-08-12 12:40:00,36.71,36.73,36.62,36.64,48904.0,34.3064,34.3251,34.2223,34.241,48904.0
2022-08-12 12:50:00,36.64,36.73,36.63,36.71,46242.0,34.241,34.3251,34.2316,34.3064,46242.0
2022-08-12 13:00:00,36.72,36.79,36.67,36.69,64592.0,34.3157,34.3811,34.269,34.2877,64592.0
2022-08-12 13:10:00,36.69,36.69,36.58,36.6,109061.0,34.2877,34.2877,34.1849,34.2036,109061.0
2022-08-12 13:20:00,36.6,36.63,36.53,36.6,52302.0,34.2036,34.2316,34.1382,34.2036,52302.0
2022-08-12 13:30:00,36.6,36.66,36.59,36.65,49896.0,34.2036,34.2597,34.1942,34.2503,49896.0
2022-08-12 13:40:00,36.65,36.66,36.6,36.64,73295.0,34.2503,34.2597,34.2036,34.241,73295.0
2022-08-12 13:50:00,36.64,36.72,36.61,36.7,90895.0,34.241,34.3157,34.2129,34.297,90895.0
2022-08-12 14:00:00,36.71,36.78,36.68,36.69,143306.0,34.3064,34.3718,34.2783,34.2877,143306.0
2022-08-12 14:10:00,36.69,36.8,36.68,36.77,160913.0,34.2877,34.3905,34.2783,34.3625,160913.0
2022-08-12 14:20:00,36.76,36.77,36.6,36.65,108000.0,34.3531,34.3625,34.2036,34.2503,108000.0
2022-08-12 14:30:00,36.65,36.78,36.64,36.77,152978.0,34.2503,34.3718,34.241,34.3625,152978.0
2022-08-12 14:40:00,36.76,36.85,36.75,36.84,128839.0,34.3531,34.4372,34.3438,34.4279,128839.0
2022-08-12 14:50:00,36.84,36.89,36.82,36.88,79565.0,34.4279,34.4746,34.4092,34.4652,79565.0
2022-08-12 15:00:00,36.87,36.91,36.81,36.86,128774.0,34.4559,34.4933,34.3998,34.4466,128774.0
2022-08-12 15:10:00,36.85,37.03,36.85,36.98,166336.0,34.4372,34.6054,34.4372,34.5587,166336.0
2022-08-12 15:20:00,36.99,37.0,36.91,37.0,149705.0,34.568,34.5774,34.4933,34.5774,149705.0
2022-08-12 15:30:00,37.0,37.07,36.98,37.07,144963.0,34.5774,34.6428,34.5587,34.6428,144963.0
2022-08-12 15:40:00,37.08,37.23,37.06,37.18,275523.0,34.6522,34.7923,34.6335,34.7456,275523.0
2022-08-12 15:50:00,37.18,37.2,37.08,37.14,519021.0,34.7456,34.7643,34.6522,34.7082,519021.0
2022-08-15 09:30:00,35.74,35.8,35.12,35.39,457813.0,33.3999,33.456,32.8205,33.0728,457813.0
2022-08-15 09:40:00,35.38,35.46,35.18,35.29,280889.0,33.0635,33.1382,32.8766,32.9794,280889.0
2022-08-15 09:50:00,35.26,35.34,35.1,35.23,271610.0,32.9513,33.0261,32.8018,32.9233,271610.0
2022-08-15 10:00:00,35.23,35.26,35.03,35.11,311997.0,32.9233,32.9513,32.7364,32.8111,311997.0
2022-08-15 10:10:00,35.12,35.3,35.08,35.21,123524.0,32.8205,32.9887,32.7831,32.9046,123524.0
2022-08-15 10:20:00,35.2,35.32,35.13,35.29,145688.0,32.8952,33.0074,32.8298,32.9794,145688.0
2022-08-15 10:30:00,35.29,35.52,35.26,35.37,153826.0,32.9794,33.1943,32.9513,33.0541,153826.0
2022-08-15 10:40:00,35.39,35.59,35.35,35.53,180488.0,33.0728,33.2597,33.0354,33.2036,180488.0
2022-08-15 10:50:00,35.54,35.71,35.52,35.52,172154.0,33.213,33.3719,33.1943,33.1943,172154.0
2022-08-15 11:00:00,35.53,35.85,35.53,35.74,152042.0,33.2036,33.5027,33.2036,33.3999,152042.0
2022-08-15 11:10:00,35.75,35.81,35.65,35.76,185851.0,33.4092,33.4653,33.3158,33.4186,185851.0
2022-08-15 11:20:00,35.76,35.81,35.65,35.68,132812.0,33.4186,33.4653,33.3158,33.3438,132812.0
2022-08-15 11:30:00,35.69,35.73,35.57,35.71,90295.0,33.3532,33.3905,33.241,33.3719,90295.0
2022-08-15 11:40:00,35.72,35.86,35.71,35.85,116205.0,33.3812,33.512,33.3719,33.5027,116205.0
2022-08-15 11:50:00,35.86,36.0,35.85,35.95,79598.0,33.512,33.6429,33.5027,33.5961,79598.0
2022-08-15 12:00:00,35.96,36.03,35.91,35.94,88391.0,33.6055,33.6709,33.5588,33.5868,88391.0
2022-08-15 12:10:00,35.94,36.03,35.92,35.98,178402.0,33.5868,33.6709,33.5681,33.6242,178402.0
2022-08-15 12:20:00,35.98,35.99,35.85,35.88,119155.0,33.6242,33.6335,33.5027,33.5307,119155.0
2022-08-15 12:30:00,35.88,35.91,35.74,35.76,103051.0,33.5307,33.5588,33.3999,33.4186,103051.0
2022-08-15 12:40:00,35.76,35.91,35.74,35.86,109605.0,33.4186,33.5588,33.3999,33.512,109605.0
2022-08-15 12:50:00,35.86,35.97,35.86,35.87,101326.0,33.512,33.6148,33.512,33.5214,101326.0
2022-08-15 13:00:00,35.87,35.97,35.85,35.96,71223.0,33.5214,33.6148,33.5027,33.6055,71223.0
2022-08-15 13:10:00,35.96,36.0,35.81,35.82,112591.0,33.6055,33.6429,33.4653,33.4747,112591.0
2022-08-15 13:20:00,35.83,35.87,35.77,35.85,100925.0,33.484,33.5214,33.4279,33.5027,100925.0
2022-08-15 13:30:00,35.85,35.89,35.79,35.81,66348.0,33.5027,33.5401,33.4466,33.4653,66348.0
2022-08-15 13:40:00,35.81,35.84,35.78,35.81,61169.0,33.4653,33.4933,33.4373,33.4653,61169.0
2022-08-15 13:50:00,35.82,35.84,35.77,35.8,49051.0,33.4747,33.4933,33.4279,33.456,49051.0
2022-08-15 14:00:00,35.8,35.8,35.63,35.63,138544.0,33.456,33.456,33.2971,33.2971,138544.0
2022-08-15 14:10:00,35.64,35.66,35.59,35.63,82819.0,33.3064,33.3251,33.2597,33.2971,82819.0
2022-08-15 14:20:00,35.63,35.74,35.6,35.72,81296.0,33.2971,33.3999,33.2691,33.3812,81296.0
2022-08-15 14:30:00,35.73,35.74,35.69,35.7,82033.0,33.3905,33.3999,33.3532,33.3625,82033.0
2022-08-15 14:40:00,35.7,35.79,35.66,35.77,53321.0,33.3625,33.4466,33.3251,33.4279,53321.0
2022-08-15 14:50:00,35.78,35.78,35.69,35.72,145354.0,33.4373,33.4373,33.3532,33.3812,145354.0
2022-08-15 15:00:00,35.72,35.75,35.69,35.73,53413.0,33.3812,33.4092,33.3532,33.3905,53413.0
2022-08-15 15:10:00,35.74,35.82,35.72,35.81,79791.0,33.3999,33.4747,33.3812,33.4653,79791.0
2022-08-15 15:20:00,35.81,35.86,35.78,35.82,83320.0,33.4653,33.512,33.4373,33.4747,83320.0
2022-08-15 15:30:00,35.81,35.83,35.75,35.76,189610.0,33.4653,33.484,33.4092,33.4186,189610.0
2022-08-15 15:40:00,35.76,35.76,35.68,35.69,324592.0,33.4186,33.4186,33.3438,33.3532,324592.0
2022-08-15 15:50:00,35.7,35.77,35.69,35.76,483351.0,33.3625,33.4279,33.3532,33.4186,483351.0
2022-08-16 09:30:00,35.98,36.61,35.96,36.41,441418.0,33.6242,34.2129,33.6055,34.026,441418.0
2022-08-16 09:40:00,36.4,36.42,36.19,36.29,151525.0,34.0167,34.0354,33.8204,33.9139,151525.0
2022-08-16 09:50:00,36.28,36.47,36.28,36.42,123247.0,33.9045,34.0821,33.9045,34.0354,123247.0
2022-08-16 10:00:00,36.42,36.48,36.14,36.17,154436.0,34.0354,34.0914,33.7737,33.8017,154436.0
2022-08-16 10:10:00,36.17,36.41,36.16,36.34,145215.0,33.8017,34.026,33.7924,33.9606,145215.0
2022-08-16 10:20:00,36.33,36.38,36.2,36.3,234501.0,33.9513,33.998,33.8298,33.9232,234501.0
2022-08-16 10:30:00,36.28,36.29,36.08,36.09,134766.0,33.9045,33.9139,33.7176,33.727,134766.0
2022-08-16 10:40:00,36.1,36.24,36.04,36.22,132588.0,33.7363,33.8672,33.6802,33.8485,132588.0
2022-08-16 10:50:00,36.21,36.23,35.96,35.99,152808.0,33.8391,33.8578,33.6055,33.6335,152808.0
2022-08-16 11:00:00,35.98,36.02,35.71,35.8,237502.0,33.6242,33.6616,33.3719,33.456,237502.0
2022-08-16 11:10:00,35.8,36.0,35.8,35.92,125300.0,33.456,33.6429,33.456,33.5681,125300.0
2022-08-16 11:20:00,35.93,35.94,35.76,35.9,240613.0,33.5775,33.5868,33.4186,33.5494,240613.0
2022-08-16 11:30:00,35.89,35.95,35.8,35.87,131603.0,33.5401,33.5961,33.456,33.5214,131603.0
2022-08-16 11:40:00,35.87,36.01,35.82,35.98,102262.0,33.5214,33.6522,33.4747,33.6242,102262.0
2022-08-16 11:50:00,35.98,36.05,35.96,35.98,136051.0,33.6242,33.6896,33.6055,33.6242,136051.0
2022-08-16 12:00:00,35.98,36.03,35.88,36.02,187384.0,33.6242,33.6709,33.5307,33.6616,187384.0
2022-08-16 12:10:00,36.03,36.12,35.99,36.07,149627.0,33.6709,33.755,33.6335,33.7083,149627.0
2022-08-16 12:20:00,36.07,36.09,35.99,36.08,54937.0,33.7083,33.727,33.6335,33.7176,54937.0
2022-08-16 12:30:00,36.08,36.08,35.99,36.03,71231.0,33.7176,33.7176,33.6335,33.6709,71231.0
2022-08-16 12:40:00,36.03,36.03,35.89,35.92,82837.0,33.6709,33.6709,33.5401,33.5681,82837.0
2022-08-16 12:50:00,35.93,35.94,35.8,35.8,77795.0,33.5775,33.5868,33.456,33.456,77795.0
2022-08-16 13:00:00,35.8,35.83,35.74,35.82,112400.0,33.456,33.484,33.3999,33.4747,112400.0
2022-08-16 13:10:00,35.82,35.9,35.79,35.8,82241.0,33.4747,33.5494,33.4466,33.456,82241.0
2022-08-16 13:20:00,35.79,35.84,35.68,35.69,87163.0,33.4466,33.4933,33.3438,33.3532,87163.0
2022-08-16 13:30:00,35.69,35.69,35.59,35.66,132717.0,33.3532,33.3532,33.2597,33.3251,132717.0
2022-08-16 13:40:00,35.66,35.66,35.59,35.65,98871.0,33.3251,33.3251,33.2597,33.3158,98871.0
2022-08-16 13:50:00,35.65,35.68,35.6,35.64,109053.0,33.3158,33.3438,33.2691,33.3064,109053.0
2022-08-16 14:00:00,35.63,35.64,35.39,35.43,303679.0,33.2971,33.3064,33.0728,33.1102,303679.0
2022-08-16 14:10:00,35.42,35.48,35.38,35.46,297936.0,33.1008,33.1569,33.0635,33.1382,297936.0
2022-08-16 14:20:00,35.45,35.59,35.44,35.59,373492.0,33.1289,33.2597,33.1195,33.2597,373492.0
2022-08-16 14:30:00,35.59,35.61,35.41,35.44,175961.0,33.2597,33.2784,33.0915,33.1195,175961.0
2022-08-16 14:40:00,35.44,35.45,35.32,35.34,231635.0,33.1195,33.1289,33.0074,33.0261,231635.0
2022-08-16 14:50:00,35.34,35.41,35.29,35.39,195183.0,33.0261,33.0915,32.9794,33.0728,195183.0
2022-08-16 15:00:00,35.4,35.57,35.35,35.55,241681.0,33.0822,33.241,33.0354,33.2223,241681.0
2022-08-16 15:10:00,35.55,35.62,35.48,35.59,199256.0,33.2223,33.2877,33.1569,33.2597,199256.0
2022-08-16 15:20:00,35.59,35.69,35.53,35.66,232010.0,33.2597,33.3532,33.2036,33.3251,232010.0
2022-08-16 15:30:00,35.67,35.76,35.63,35.7,204343.0,33.3345,33.4186,33.2971,33.3625,204343.0
2022-08-16 15:40:00,35.7,35.74,35.66,35.7,227943.0,33.3625,33.3999,33.3251,33.3625,227943.0
2022-08-16 15:50:00,35.7,35.72,35.54,35.58,948194.0,33.3625,33.3812,33.213,33.2504,948194.0
2022-08-17 09:30:00,35.23,35.47,34.97,34.97,376231.0,32.9233,33.1476,32.6803,32.6803,376231.0
2022-08-17 09:40:00,34.98,35.05,34.85,34.98,382016.0,32.6897,32.7551,32.5682,32.6897,382016.0
2022-08-17 09:50:00,34.98,35.03,34.89,34.98,184854.0,32.6897,32.7364,32.6055,32.6897,184854.0
2022-08-17 10:00:00,34.96,35.1,34.88,34.96,153454.0,32.671,32.8018,32.5962,32.671,153454.0
2022-08-17 10:10:00,34.94,35.16,34.91,35.14,161368.0,32.6523,32.8579,32.6242,32.8392,161368.0
2022-08-17 10:20:00,35.14,35.46,35.14,35.37,172751.0,32.8392,33.1382,32.8392,33.0541,172751.0
2022-08-17 10:30:00,35.37,35.72,35.37,35.62,442943.0,33.0541,33.3812,33.0541,33.2877,442943.0
2022-08-17 10:40:00,35.63,35.69,35.52,35.58,221308.0,33.2971,33.3532,33.1943,33.2504,221308.0
2022-08-17 10:50:00,35.58,35.6,35.43,35.45,134546.0,33.2504,33.2691,33.1102,33.1289,134546.0
2022-08-17 11:00:00,35.45,35.49,35.33,35.42,155188.0,33.1289,33.1663,33.0167,33.1008,155188.0
2022-08-17 11:10:00,35.42,35.46,35.21,35.29,96798.0,33.1008,33.1382,32.9046,32.9794,96798.0
2022-08-17 11:20:00,35.29,35.3,35.05,35.21,237901.0,32.9794,32.9887,32.7551,32.9046,237901.0
2022-08-17 11:30:00,35.2,35.29,35.1,35.2,160791.0,32.8952,32.9794,32.8018,32.8952,160791.0
2022-08-17 11:40:00,35.21,35.25,35.0,35.02,93424.0,32.9046,32.942,32.7083,32.727,93424.0
2022-08-17 11:50:00,35.02,35.08,35.01,35.05,62690.0,32.727,32.7831,32.7177,32.7551,62690.0
2022-08-17 12:00:00,35.04,35.21,35.03,35.18,74436.0,32.7457,32.9046,32.7364,32.8766,74436.0
2022-08-17 12:10:00,35.17,35.17,35.07,35.14,63281.0,32.8672,32.8672,32.7738,32.8392,63281.0
2022-08-17 12:20:00,35.13,35.26,35.13,35.24,65650.0,32.8298,32.9513,32.8298,32.9326,65650.0
2022-08-17 12:30:00,35.25,35.26,35.16,35.23,75473.0,32.942,32.9513,32.8579,32.9233,75473.0
2022-08-17 12:40:00,35.23,35.29,35.19,35.28,52309.0,32.9233,32.9794,32.8859,32.97,52309.0
2022-08-17 12:50:00,35.27,35.3,35.24,35.25,82868.0,32.9607,32.9887,32.9326,32.942,82868.0
2022-08-17 13:00:00,35.26,35.3,35.23,35.25,115650.0,32.9513,32.9887,32.9233,32.942,115650.0
2022-08-17 13:10:00,35.26,35.41,35.26,35.36,61946.0,32.9513,33.0915,32.9513,33.0448,61946.0
2022-08-17 13:20:00,35.36,35.43,35.36,35.37,86762.0,33.0448,33.1102,33.0448,33.0541,86762.0
2022-08-17 13:30:00,35.37,35.41,35.33,35.4,63677.0,33.0541,33.0915,33.0167,33.0822,63677.0
2022-08-17 13:40:00,35.41,35.46,35.33,35.38,69287.0,33.0915,33.1382,33.0167,33.0635,69287.0
2022-08-17 13:50:00,35.38,35.4,35.36,35.38,57143.0,33.0635,33.0822,33.0448,33.0635,57143.0
2022-08-17 14:00:00,35.38,35.53,35.3,35.39,199927.0,33.0635,33.2036,32.9887,33.0728,199927.0
2022-08-17 14:10:00,35.39,35.51,35.34,35.5,82928.0,33.0728,33.185,33.0261,33.1756,82928.0
2022-08-17 14:20:00,35.49,35.59,35.43,35.59,68966.0,33.1663,33.2597,33.1102,33.2597,68966.0
2022-08-17 14:30:00,35.59,35.82,35.56,35.79,167320.0,33.2597,33.4747,33.2317,33.4466,167320.0
2022-08-17 14:40:00,35.8,35.8,35.58,35.59,93229.0,33.456,33.456,33.2504,33.2597,93229.0
2022-08-17 14:50:00,35.59,35.62,35.54,35.55,79602.0,33.2597,33.2877,33.213,33.2223,79602.0
2022-08-17 15:00:00,35.55,35.57,35.48,35.49,69956.0,33.2223,33.241,33.1569,33.1663,69956.0
2022-08-17 15:10:00,35.49,35.49,35.39,35.44,91463.0,33.1663,33.1663,33.0728,33.1195,91463.0
2022-08-17 15:20:00,35.44,35.54,35.4,35.49,99764.0,33.1195,33.213,33.0822,33.1663,99764.0
2022-08-17 15:30:00,35.49,35.55,35.47,35.5,115853.0,33.1663,33.2223,33.1476,33.1756,115853.0
2022-08-17 15:40:00,35.5,35.51,35.29,35.32,214395.0,33.1756,33.185,32.9794,33.0074,214395.0
2022-08-17 15:50:00,35.31,35.46,35.3,35.4,555700.0,32.998,33.1382,32.9887,33.0822,555700.0
2022-08-18 09:30:00,36.04,36.35,35.97,36.32,348586.0,33.6802,33.97,33.6148,33.9419,348586.0
2022-08-18 09:40:00,36.32,36.38,36.12,36.19,231233.0,33.9419,33.998,33.755,33.8204,231233.0
2022-08-18 09:50:00,36.2,36.37,36.2,36.26,105866.0,33.8298,33.9886,33.8298,33.8858,105866.0
2022-08-18 10:00:00,36.26,36.27,36.04,36.16,144308.0,33.8858,33.8952,33.6802,33.7924,144308.0
2022-08-18 10:10:00,36.16,36.22,36.02,36.19,81088.0,33.7924,33.8485,33.6616,33.8204,81088.0
2022-08-18 10:20:00,36.19,36.34,36.18,36.29,66578.0,33.8204,33.9606,33.8111,33.9139,66578.0
2022-08-18 10:30:00,36.29,36.4,36.24,36.33,88760.0,33.9139,34.0167,33.8672,33.9513,88760.0
2022-08-18 10:40:00,36.34,36.45,36.31,36.44,128744.0,33.9606,34.0634,33.9326,34.0541,128744.0
2022-08-18 10:50:00,36.45,36.57,36.44,36.46,115791.0,34.0634,34.1755,34.0541,34.0727,115791.0
2022-08-18 11:00:00,36.45,36.48,36.27,36.29,94299.0,34.0634,34.0914,33.8952,33.9139,94299.0
2022-08-18 11:10:00,36.28,36.39,36.21,36.38,169038.0,33.9045,34.0073,33.8391,33.998,169038.0
2022-08-18 11:20:00,36.38,36.39,36.27,36.29,55723.0,33.998,34.0073,33.8952,33.9139,55723.0
2022-08-18 11:30:00,36.3,36.35,36.18,36.31,107178.0,33.9232,33.97,33.8111,33.9326,107178.0
2022-08-18 11:40:00,36.31,36.41,36.29,36.41,48489.0,33.9326,34.026,33.9139,34.026,48489.0
2022-08-18 11:50:00,36.41,36.42,36.35,36.36,97295.0,34.026,34.0354,33.97,33.9793,97295.0
2022-08-18 12:00:00,36.38,36.46,36.36,36.45,127917.0,33.998,34.0727,33.9793,34.0634,127917.0
2022-08-18 12:10:00,36.45,36.53,36.45,36.52,109937.0,34.0634,34.1382,34.0634,34.1288,109937.0
2022-08-18 12:20:00,36.52,36.54,36.44,36.48,112004.0,34.1288,34.1475,34.0541,34.0914,112004.0
2022-08-18 12:30:00,36.48,36.6,36.44,36.57,180707.0,34.0914,34.2036,34.0541,34.1755,180707.0
2022-08-18 12:40:00,36.57,36.63,36.55,36.61,90381.0,34.1755,34.2316,34.1569,34.2129,90381.0
2022-08-18 12:50:00,36.62,36.65,36.59,36.59,80207.0,34.2223,34.2503,34.1942,34.1942,80207.0
2022-08-18 13:00:00,36.6,36.76,36.6,36.71,144208.0,34.2036,34.3531,34.2036,34.3064,144208.0
2022-08-18 13:10:00,36.71,36.84,36.69,36.83,220821.0,34.3064,34.4279,34.2877,34.4185,220821.0
2022-08-18 13:20:00,36.83,36.88,36.79,36.79,125401.0,34.4185,34.4652,34.3811,34.3811,125401.0
2022-08-18 13:30:00,36.79,36.86,36.75,36.82,71823.0,34.3811,34.4466,34.3438,34.4092,71823.0
2022-08-18 13:40:00,36.82,36.94,36.79,36.94,111372.0,34.4092,34.5213,34.3811,34.5213,111372.0
2022-08-18 13:50:00,36.93,36.96,36.89,36.91,158528.0,34.512,34.54,34.4746,34.4933,158528.0
2022-08-18 14:00:00,36.92,36.97,36.9,36.97,114653.0,34.5026,34.5494,34.4839,34.5494,114653.0
2022-08-18 14:10:00,36.96,37.0,36.91,36.94,151659.0,34.54,34.5774,34.4933,34.5213,151659.0
2022-08-18 14:20:00,36.93,36.94,36.72,36.73,143977.0,34.512,34.5213,34.3157,34.3251,143977.0
2022-08-18 14:30:00,36.72,36.77,36.68,36.73,274503.0,34.3157,34.3625,34.2783,34.3251,274503.0
2022-08-18 14:40:00,36.72,36.88,36.7,36.88,149164.0,34.3157,34.4652,34.297,34.4652,149164.0
2022-08-18 14:50:00,36.88,36.95,36.86,36.93,158157.0,34.4652,34.5307,34.4466,34.512,158157.0
2022-08-18 15:00:00,36.94,36.98,36.92,36.97,130260.0,34.5213,34.5587,34.5026,34.5494,130260.0
2022-08-18 15:10:00,36.97,37.06,36.96,37.04,186506.0,34.5494,34.6335,34.54,34.6148,186506.0
2022-08-18 15:20:00,37.05,37.07,36.95,37.0,211433.0,34.6241,34.6428,34.5307,34.5774,211433.0
2022-08-18 15:30:00,37.01,37.09,36.98,37.08,202745.0,34.5867,34.6615,34.5587,34.6522,202745.0
2022-08-18 15:40:00,37.08,37.23,37.07,37.21,611753.0,34.6522,34.7923,34.6428,34.7736,611753.0
2022-08-18 15:50:00,37.2,37.22,37.05,37.14,1431574.0,34.7643,34.783,34.6241,34.7082,1431574.0
2022-08-19 09:30:00,36.86,37.05,36.61,37.05,556074.0,34.4466,34.6241,34.2129,34.6241,556074.0
2022-08-19 09:40:00,37.04,37.13,36.92,37.02,763032.0,34.6148,34.6989,34.5026,34.5961,763032.0
2022-08-19 09:50:00,37.02,37.15,36.98,37.05,481869.0,34.5961,34.7176,34.5587,34.6241,481869.0
2022-08-19 10:00:00,37.06,37.15,36.96,37.02,240296.0,34.6335,34.7176,34.54,34.5961,240296.0
2022-08-19 10:10:00,37.02,37.32,36.98,37.3,317298.0,34.5961,34.8764,34.5587,34.8577,317298.0
2022-08-19 10:20:00,37.3,37.53,37.28,37.49,415747.0,34.8577,35.0727,34.8391,35.0353,415747.0
2022-08-19 10:30:00,37.5,37.57,37.42,37.47,363962.0,35.0447,35.1101,34.9699,35.0166,363962.0
2022-08-19 10:40:00,37.48,37.54,37.34,37.53,229465.0,35.026,35.082,34.8951,35.0727,229465.0
2022-08-19 10:50:00,37.53,37.53,37.36,37.39,251727.0,35.0727,35.0727,34.9138,34.9419,251727.0
2022-08-19 11:00:00,37.4,37.41,37.2,37.2,312920.0,34.9512,34.9605,34.7643,34.7643,312920.0
2022-08-19 11:10:00,37.21,37.36,37.17,37.32,167078.0,34.7736,34.9138,34.7363,34.8764,167078.0
2022-08-19 11:20:00,37.32,37.34,37.15,37.22,273786.0,34.8764,34.8951,34.7176,34.783,273786.0
2022-08-19 11:30:00,37.21,37.28,37.16,37.25,135156.0,34.7736,34.8391,34.7269,34.811,135156.0
2022-08-19 11:40:00,37.26,37.38,37.23,37.31,149657.0,34.8204,34.9325,34.7923,34.8671,149657.0
2022-08-19 11:50:00,37.3,37.38,37.26,37.37,143354.0,34.8577,34.9325,34.8204,34.9232,143354.0
2022-08-19 12:00:00,37.37,37.37,37.15,37.18,126984.0,34.9232,34.9232,34.7176,34.7456,126984.0
2022-08-19 12:10:00,37.18,37.25,37.18,37.22,91816.0,34.7456,34.811,34.7456,34.783,91816.0
2022-08-19 12:20:00,37.22,37.23,37.07,37.13,146524.0,34.783,34.7923,34.6428,34.6989,146524.0
2022-08-19 12:30:00,37.13,37.3,37.1,37.28,140596.0,34.6989,34.8577,34.6708,34.8391,140596.0
2022-08-19 12:40:00,37.29,37.31,37.21,37.22,115076.0,34.8484,34.8671,34.7736,34.783,115076.0
2022-08-19 12:50:00,37.21,37.28,37.18,37.26,89342.0,34.7736,34.8391,34.7456,34.8204,89342.0
2022-08-19 13:00:00,37.25,37.39,37.25,37.38,195821.0,34.811,34.9419,34.811,34.9325,195821.0
2022-08-19 13:10:00,37.37,37.39,37.26,37.28,98160.0,34.9232,34.9419,34.8204,34.8391,98160.0
2022-08-19 13:20:00,37.28,37.29,37.21,37.23,147021.0,34.8391,34.8484,34.7736,34.7923,147021.0
2022-08-19 13:30:00,37.23,37.23,37.11,37.17,218508.0,34.7923,34.7923,34.6802,34.7363,218508.0
2022-08-19 13:40:00,37.16,37.18,37.04,37.07,212756.0,34.7269,34.7456,34.6148,34.6428,212756.0
2022-08-19 13:50:00,37.06,37.11,37.04,37.07,170392.0,34.6335,34.6802,34.6148,34.6428,170392.0
2022-08-19 14:00:00,37.07,37.21,37.06,37.13,119599.0,34.6428,34.7736,34.6335,34.6989,119599.0
2022-08-19 14:10:00,37.13,37.13,37.04,37.11,224844.0,34.6989,34.6989,34.6148,34.6802,224844.0
2022-08-19 14:20:00,37.11,37.23,37.08,37.21,90195.0,34.6802,34.7923,34.6522,34.7736,90195.0
2022-08-19 14:30:00,37.2,37.24,37.19,37.2,168014.0,34.7643,34.8017,34.755,34.7643,168014.0
2022-08-19 14:40:00,37.19,37.21,37.1,37.13,148858.0,34.755,34.7736,34.6708,34.6989,148858.0
2022-08-19 14:50:00,37.13,37.14,37.1,37.13,133154.0,34.6989,34.7082,34.6708,34.6989,133154.0
2022-08-19 15:00:00,37.14,37.21,37.1,37.15,134360.0,34.7082,34.7736,34.6708,34.7176,134360.0
2022-08-19 15:10:00,37.16,37.24,37.13,37.2,276592.0,34.7269,34.8017,34.6989,34.7643,276592.0
2022-08-19 15:20:00,37.21,37.24,37.15,37.19,255288.0,34.7736,34.8017,34.7176,34.755,255288.0
2022-08-19 15:30:00,37.19,37.22,37.15,37.21,355279.0,34.755,34.783,34.7176,34.7736,355279.0
2022-08-19 15:40:00,37.2,37.23,37.11,37.16,322994.0,34.7643,34.7923,34.6802,34.7269,322994.0
2022-08-19 15:50:00,37.15,37.24,37.11,37.12,911982.0,34.7176,34.8017,34.6802,34.6895,911982.0
2022-08-22 09:30:00,36.71,36.8,36.2,36.38,338241.0,34.3064,34.3905,33.8298,33.998,338241.0
2022-08-22 09:40:00,36.42,36.57,36.31,36.41,225925.0,34.0354,34.1755,33.9326,34.026,225925.0
2022-08-22 09:50:00,36.4,36.41,36.21,36.29,192441.0,34.0167,34.026,33.8391,33.9139,192441.0
2022-08-22 10:00:00,36.28,36.28,36.09,36.15,166326.0,33.9045,33.9045,33.727,33.783,166326.0
2022-08-22 10:10:00,36.16,36.47,36.15,36.41,306637.0,33.7924,34.0821,33.783,34.026,306637.0
2022-08-22 10:20:00,36.41,36.43,36.29,36.33,213718.0,34.026,34.0447,33.9139,33.9513,213718.0
2022-08-22 10:30:00,36.34,36.52,36.32,36.52,260830.0,33.9606,34.1288,33.9419,34.1288,260830.0
2022-08-22 10:40:00,36.51,36.61,36.44,36.58,157598.0,34.1195,34.2129,34.0541,34.1849,157598.0
2022-08-22 10:50:00,36.58,36.59,36.47,36.54,94933.0,34.1849,34.1942,34.0821,34.1475,94933.0
2022-08-22 11:00:00,36.54,36.71,36.53,36.69,165751.0,34.1475,34.3064,34.1382,34.2877,165751.0
2022-08-22 11:10:00,36.69,36.76,36.59,36.75,116133.0,34.2877,34.3531,34.1942,34.3438,116133.0
2022-08-22 11:20:00,36.75,37.12,36.65,37.1,281973.0,34.3438,34.6895,34.2503,34.6708,281973.0
2022-08-22 11:30:00,37.11,37.33,36.98,37.32,181347.0,34.6802,34.8858,34.5587,34.8764,181347.0
2022-08-22 11:40:00,37.32,37.42,37.23,37.26,161762.0,34.8764,34.9699,34.7923,34.8204,161762.0
2022-08-22 11:50:00,37.26,37.26,37.02,37.06,105684.0,34.8204,34.8204,34.5961,34.6335,105684.0
2022-08-22 12:00:00,37.07,37.18,37.05,37.12,159907.0,34.6428,34.7456,34.6241,34.6895,159907.0
2022-08-22 12:10:00,37.13,37.19,37.04,37.12,139540.0,34.6989,34.755,34.6148,34.6895,139540.0
2022-08-22 12:20:00,37.13,37.2,37.03,37.05,91799.0,34.6989,34.7643,34.6054,34.6241,91799.0
2022-08-22 12:30:00,37.05,37.25,37.05,37.21,76158.0,34.6241,34.811,34.6241,34.7736,76158.0
2022-08-22 12:40:00,37.2,37.23,37.17,37.22,91731.0,34.7643,34.7923,34.7363,34.783,91731.0
2022-08-22 12:50:00,37.23,37.37,37.23,37.37,124104.0,34.7923,34.9232,34.7923,34.9232,124104.0
2022-08-22 13:00:00,37.36,37.37,37.23,37.26,171161.0,34.9138,34.9232,34.7923,34.8204,171161.0
2022-08-22 13:10:00,37.26,37.27,37.1,37.15,101069.0,34.8204,34.8297,34.6708,34.7176,101069.0
2022-08-22 13:20:00,37.16,37.16,36.99,37.01,91616.0,34.7269,34.7269,34.568,34.5867,91616.0
2022-08-22 13:30:00,37.0,37.05,36.92,36.95,100569.0,34.5774,34.6241,34.5026,34.5307,100569.0
2022-08-22 13:40:00,36.94,36.96,36.77,36.79,115513.0,34.5213,34.54,34.3625,34.3811,115513.0
2022-08-22 13:50:00,36.79,36.86,36.77,36.84,114416.0,34.3811,34.4466,34.3625,34.4279,114416.0
2022-08-22 14:00:00,36.84,36.95,36.84,36.94,153710.0,34.4279,34.5307,34.4279,34.5213,153710.0
2022-08-22 14:10:00,36.93,36.96,36.85,36.88,106837.0,34.512,34.54,34.4372,34.4652,106837.0
2022-08-22 14:20:00,36.89,36.96,36.85,36.93,91801.0,34.4746,34.54,34.4372,34.512,91801.0
2022-08-22 14:30:00,36.93,37.02,36.92,37.01,97111.0,34.512,34.5961,34.5026,34.5867,97111.0
2022-08-22 14:40:00,37.01,37.04,36.98,37.0,95401.0,34.5867,34.6148,34.5587,34.5774,95401.0
2022-08-22 14:50:00,36.99,37.0,36.85,36.87,105351.0,34.568,34.5774,34.4372,34.4559,105351.0
2022-08-22 15:00:00,36.87,37.0,36.86,36.91,154555.0,34.4559,34.5774,34.4466,34.4933,154555.0
2022-08-22 15:10:00,36.91,37.08,36.9,36.96,339196.0,34.4933,34.6522,34.4839,34.54,339196.0
2022-08-22 15:20:00,36.96,37.06,36.88,36.93,314477.0,34.54,34.6335,34.4652,34.512,314477.0
2022-08-22 15:30:00,36.93,37.03,36.91,36.98,230722.0,34.512,34.6054,34.4933,34.5587,230722.0
2022-08-22 15:40:00,36.97,36.97,36.85,36.95,215096.0,34.5494,34.5494,34.4372,34.5307,215096.0
2022-08-22 15:50:00,36.95,37.0,36.87,36.94,613968.0,34.5307,34.5774,34.4559,34.5213,613968.0
2022-08-23 09:30:00,37.68,38.4,37.56,38.35,547436.0,35.2129,35.8857,35.1007,35.839,547436.0
2022-08-23 09:40:00,38.38,38.73,38.3,38.7,415742.0,35.867,36.1941,35.7923,36.1661,415742.0
2022-08-23 09:50:00,38.7,38.82,38.53,38.72,458183.0,36.1661,36.2782,36.0072,36.1848,458183.0
2022-08-23 10:00:00,38.73,38.88,38.55,38.85,305385.0,36.1941,36.3343,36.0259,36.3063,305385.0
2022-08-23 10:10:00,38.85,39.04,38.83,39.02,344855.0,36.3063,36.4838,36.2876,36.4651,344855.0
2022-08-23 10:20:00,39.02,39.14,38.86,38.9,326172.0,36.4651,36.5773,36.3156,36.353,326172.0
2022-08-23 10:30:00,38.9,39.11,38.74,38.77,290310.0,36.353,36.5492,36.2035,36.2315,290310.0
2022-08-23 10:40:00,38.79,39.04,38.76,39.02,319433.0,36.2502,36.4838,36.2222,36.4651,319433.0
2022-08-23 10:50:00,39.03,39.36,39.02,39.29,828974.0,36.4745,36.7829,36.4651,36.7175,828974.0
2022-08-23 11:00:00,39.29,39.33,38.91,39.27,453377.0,36.7175,36.7548,36.3623,36.6988,453377.0
2022-08-23 11:10:00,39.27,39.4,39.22,39.37,473086.0,36.6988,36.8202,36.652,36.7922,473086.0
2022-08-23 11:20:00,39.37,39.51,39.31,39.34,462519.0,36.7922,36.923,36.7361,36.7642,462519.0
2022-08-23 11:30:00,39.34,39.37,39.16,39.26,374936.0,36.7642,36.7922,36.596,36.6894,374936.0
2022-08-23 11:40:00,39.26,39.43,39.22,39.43,260457.0,36.6894,36.8483,36.652,36.8483,260457.0
2022-08-23 11:50:00,39.44,39.52,39.37,39.43,313509.0,36.8576,36.9324,36.7922,36.8483,313509.0
2022-08-23 12:00:00,39.43,39.46,39.22,39.28,273673.0,36.8483,36.8763,36.652,36.7081,273673.0
2022-08-23 12:10:00,39.29,39.49,39.2,39.46,260516.0,36.7175,36.9044,36.6333,36.8763,260516.0
2022-08-23 12:20:00,39.47,39.49,39.37,39.42,234793.0,36.8857,36.9044,36.7922,36.8389,234793.0
2022-08-23 12:30:00,39.41,39.5,39.33,39.41,172609.0,36.8296,36.9137,36.7548,36.8296,172609.0
2022-08-23 12:40:00,39.41,39.56,39.41,39.48,245088.0,36.8296,36.9698,36.8296,36.895,245088.0
2022-08-23 12:50:00,39.48,39.52,39.42,39.48,155502.0,36.895,36.9324,36.8389,36.895,155502.0
2022-08-23 13:00:00,39.48,39.5,39.27,39.32,199650.0,36.895,36.9137,36.6988,36.7455,199650.0
2022-08-23 13:10:00,39.33,39.39,39.23,39.26,227745.0,36.7548,36.8109,36.6614,36.6894,227745.0
2022-08-23 13:20:00,39.26,39.33,39.13,39.28,190530.0,36.6894,36.7548,36.5679,36.7081,190530.0
2022-08-23 13:30:00,39.27,39.37,39.24,39.29,166626.0,36.6988,36.7922,36.6707,36.7175,166626.0
2022-08-23 13:40:00,39.29,39.38,39.22,39.24,181551.0,36.7175,36.8016,36.652,36.6707,181551.0
2022-08-23 13:50:00,39.23,39.31,39.12,39.27,217102.0,36.6614,36.7361,36.5586,36.6988,217102.0
2022-08-23 14:00:00,39.27,39.31,39.19,39.21,201174.0,36.6988,36.7361,36.624,36.6427,201174.0
2022-08-23 14:10:00,39.22,39.28,39.14,39.23,229717.0,36.652,36.7081,36.5773,36.6614,229717.0
2022-08-23 14:20:00,39.23,39.26,39.12,39.13,197940.0,36.6614,36.6894,36.5586,36.5679,197940.0
2022-08-23 14:30:00,39.13,39.24,39.06,39.23,192037.0,36.5679,36.6707,36.5025,36.6614,192037.0
2022-08-23 14:40:00,39.23,39.31,39.16,39.25,288736.0,36.6614,36.7361,36.596,36.6801,288736.0
2022-08-23 14:50:00,39.25,39.29,39.14,39.21,203790.0,36.6801,36.7175,36.5773,36.6427,203790.0
2022-08-23 15:00:00,39.2,39.33,39.16,39.23,184174.0,36.6333,36.7548,36.596,36.6614,184174.0
2022-08-23 15:10:00,39.24,39.33,39.22,39.3,214723.0,36.6707,36.7548,36.652,36.7268,214723.0
2022-08-23 15:20:00,39.3,39.32,39.22,39.32,276512.0,36.7268,36.7455,36.652,36.7455,276512.0
2022-08-23 15:30:00,39.32,39.43,39.3,39.38,312320.0,36.7455,36.8483,36.7268,36.8016,312320.0
2022-08-23 15:40:00,39.38,39.47,39.35,39.43,433532.0,36.8016,36.8857,36.7735,36.8483,433532.0
2022-08-23 15:50:00,39.42,39.43,39.32,39.35,1142890.0,36.8389,36.8483,36.7455,36.7735,1142890.0
2022-08-24 09:30:00,39.14,39.89,39.14,39.87,545917.0,36.5773,37.2782,36.5773,37.2595,545917.0
2022-08-24 09:40:00,39.88,40.1,39.8,39.88,479281.0,37.2688,37.4744,37.1941,37.2688,479281.0
2022-08-24 09:50:00,39.88,40.03,39.85,39.93,253321.0,37.2688,37.409,37.2408,37.3155,253321.0
2022-08-24 10:00:00,39.94,40.02,39.84,39.87,208355.0,37.3249,37.3997,37.2314,37.2595,208355.0
2022-08-24 10:10:00,39.86,40.11,39.85,39.92,277486.0,37.2501,37.4838,37.2408,37.3062,277486.0
2022-08-24 10:20:00,39.92,39.94,39.61,39.65,171720.0,37.3062,37.3249,37.0165,37.0539,171720.0
2022-08-24 10:30:00,39.65,39.7,39.35,39.65,385027.0,37.0539,37.1006,36.7735,37.0539,385027.0
2022-08-24 10:40:00,39.64,39.82,39.49,39.79,241267.0,37.0445,37.2127,36.9044,37.1847,241267.0
2022-08-24 10:50:00,39.79,39.9,39.79,39.81,157960.0,37.1847,37.2875,37.1847,37.2034,157960.0
2022-08-24 11:00:00,39.82,39.93,39.81,39.92,153615.0,37.2127,37.3155,37.2034,37.3062,153615.0
2022-08-24 11:10:00,39.91,40.07,39.9,39.96,175024.0,37.2969,37.4464,37.2875,37.3436,175024.0
2022-08-24 11:20:00,39.96,39.97,39.63,39.67,233099.0,37.3436,37.3529,37.0352,37.0726,233099.0
2022-08-24 11:30:00,39.68,39.74,39.54,39.59,159119.0,37.0819,37.138,36.9511,36.9978,159119.0
2022-08-24 11:40:00,39.59,39.59,39.25,39.27,197572.0,36.9978,36.9978,36.6801,36.6988,197572.0
2022-08-24 11:50:00,39.28,39.55,39.26,39.52,147255.0,36.7081,36.9604,36.6894,36.9324,147255.0
2022-08-24 12:00:00,39.52,39.55,39.38,39.52,267181.0,36.9324,36.9604,36.8016,36.9324,267181.0
2022-08-24 12:10:00,39.52,39.55,39.47,39.52,110881.0,36.9324,36.9604,36.8857,36.9324,110881.0
2022-08-24 12:20:00,39.52,39.86,39.52,39.82,152493.0,36.9324,37.2501,36.9324,37.2127,152493.0
2022-08-24 12:30:00,39.83,39.86,39.7,39.73,128899.0,37.2221,37.2501,37.1006,37.1286,128899.0
2022-08-24 12:40:00,39.72,39.76,39.55,39.61,131921.0,37.1193,37.1567,36.9604,37.0165,131921.0
2022-08-24 12:50:00,39.62,39.65,39.55,39.58,79044.0,37.0258,37.0539,36.9604,36.9885,79044.0
2022-08-24 13:00:00,39.59,39.77,39.58,39.73,115277.0,36.9978,37.166,36.9885,37.1286,115277.0
2022-08-24 13:10:00,39.74,39.82,39.69,39.71,100141.0,37.138,37.2127,37.0913,37.11,100141.0
2022-08-24 13:20:00,39.72,39.81,39.68,39.71,127642.0,37.1193,37.2034,37.0819,37.11,127642.0
2022-08-24 13:30:00,39.71,39.74,39.64,39.7,131379.0,37.11,37.138,37.0445,37.1006,131379.0
2022-08-24 13:40:00,39.7,39.73,39.64,39.72,270175.0,37.1006,37.1286,37.0445,37.1193,270175.0
2022-08-24 13:50:00,39.72,39.84,39.69,39.84,137043.0,37.1193,37.2314,37.0913,37.2314,137043.0
2022-08-24 14:00:00,39.84,39.88,39.72,39.75,131383.0,37.2314,37.2688,37.1193,37.1473,131383.0
2022-08-24 14:10:00,39.75,39.83,39.71,39.8,110303.0,37.1473,37.2221,37.11,37.1941,110303.0
2022-08-24 14:20:00,39.8,39.96,39.8,39.88,152976.0,37.1941,37.3436,37.1941,37.2688,152976.0
2022-08-24 14:30:00,39.88,39.88,39.73,39.79,181579.0,37.2688,37.2688,37.1286,37.1847,181579.0
2022-08-24 14:40:00,39.78,39.82,39.74,39.77,115915.0,37.1754,37.2127,37.138,37.166,115915.0
2022-08-24 14:50:00,39.77,39.82,39.72,39.76,125260.0,37.166,37.2127,37.1193,37.1567,125260.0
2022-08-24 15:00:00,39.76,39.88,39.75,39.84,173982.0,37.1567,37.2688,37.1473,37.2314,173982.0
2022-08-24 15:10:00,39.84,39.98,39.84,39.98,348574.0,37.2314,37.3623,37.2314,37.3623,348574.0
2022-08-24 15:20:00,39.98,39.99,39.73,39.74,472488.0,37.3623,37.3716,37.1286,37.138,472488.0
2022-08-24 15:30:00,39.74,39.91,39.71,39.91,255839.0,37.138,37.2969,37.11,37.2969,255839.0
2022-08-24 15:40:00,39.91,40.0,39.9,40.0,525727.0,37.2969,37.381,37.2875,37.381,525727.0
2022-08-24 15:50:00,40.0,40.02,39.89,39.91,978996.0,37.381,37.3997,37.2782,37.2969,978996.0
2022-08-25 09:30:00,40.12,40.54,40.02,40.43,528641.0,37.4931,37.8856,37.3997,37.7828,528641.0
2022-08-25 09:40:00,40.44,40.6,40.31,40.6,316330.0,37.7922,37.9417,37.6707,37.9417,316330.0
2022-08-25 09:50:00,40.59,40.82,40.52,40.77,384942.0,37.9323,38.1473,37.8669,38.1005,384942.0
2022-08-25 10:00:00,40.77,40.9,40.65,40.65,458042.0,38.1005,38.222,37.9884,37.9884,458042.0
2022-08-25 10:10:00,40.64,40.75,40.49,40.66,502488.0,37.9791,38.0819,37.8389,37.9977,502488.0
2022-08-25 10:20:00,40.66,40.75,40.63,40.66,236648.0,37.9977,38.0819,37.9697,37.9977,236648.0
2022-08-25 10:30:00,40.66,40.73,40.49,40.55,221708.0,37.9977,38.0632,37.8389,37.895,221708.0
2022-08-25 10:40:00,40.55,40.72,40.48,40.55,342241.0,37.895,38.0538,37.8295,37.895,342241.0
2022-08-25 10:50:00,40.55,40.57,40.39,40.46,229248.0,37.895,37.9136,37.7454,37.8108,229248.0
2022-08-25 11:00:00,40.45,40.54,40.33,40.54,300706.0,37.8015,37.8856,37.6894,37.8856,300706.0
2022-08-25 11:10:00,40.53,40.58,40.32,40.39,146048.0,37.8763,37.923,37.68,37.7454,146048.0
2022-08-25 11:20:00,40.39,40.63,40.37,40.61,235785.0,37.7454,37.9697,37.7267,37.951,235785.0
2022-08-25 11:30:00,40.61,40.61,40.54,40.55,175667.0,37.951,37.951,37.8856,37.895,175667.0
2022-08-25 11:40:00,40.56,40.67,40.55,40.61,161380.0,37.9043,38.0071,37.895,37.951,161380.0
2022-08-25 11:50:00,40.61,40.64,40.5,40.62,258572.0,37.951,37.9791,37.8482,37.9604,258572.0
2022-08-25 12:00:00,40.62,40.63,40.55,40.57,146689.0,37.9604,37.9697,37.895,37.9136,146689.0
2022-08-25 12:10:00,40.56,40.59,40.41,40.48,187839.0,37.9043,37.9323,37.7641,37.8295,187839.0
2022-08-25 12:20:00,40.47,40.63,40.46,40.61,213252.0,37.8202,37.9697,37.8108,37.951,213252.0
2022-08-25 12:30:00,40.61,40.7,40.6,40.68,137027.0,37.951,38.0351,37.9417,38.0164,137027.0
2022-08-25 12:40:00,40.67,40.68,40.48,40.51,143239.0,38.0071,38.0164,37.8295,37.8576,143239.0
2022-08-25 12:50:00,40.51,40.58,40.47,40.57,144034.0,37.8576,37.923,37.8202,37.9136,144034.0
2022-08-25 13:00:00,40.57,40.64,40.53,40.55,170736.0,37.9136,37.9791,37.8763,37.895,170736.0
2022-08-25 13:10:00,40.55,40.6,40.49,40.56,153440.0,37.895,37.9417,37.8389,37.9043,153440.0
2022-08-25 13:20:00,40.55,40.58,40.51,40.55,194546.0,37.895,37.923,37.8576,37.895,194546.0
2022-08-25 13:30:00,40.55,40.56,40.34,40.45,198033.0,37.895,37.9043,37.6987,37.8015,198033.0
2022-08-25 13:40:00,40.45,40.53,40.39,40.4,175227.0,37.8015,37.8763,37.7454,37.7548,175227.0
2022-08-25 13:50:00,40.39,40.41,40.28,40.3,225314.0,37.7454,37.7641,37.6426,37.6613,225314.0
2022-08-25 14:00:00,40.29,40.34,40.2,40.27,176507.0,37.652,37.6987,37.5679,37.6333,176507.0
2022-08-25 14:10:00,40.26,40.33,40.25,40.3,163426.0,37.6239,37.6894,37.6146,37.6613,163426.0
2022-08-25 14:20:00,40.3,40.31,40.14,40.2,176072.0,37.6613,37.6707,37.5118,37.5679,176072.0
2022-08-25 14:30:00,40.2,40.25,40.13,40.18,89925.0,37.5679,37.6146,37.5025,37.5492,89925.0
2022-08-25 14:40:00,40.19,40.27,40.17,40.23,110429.0,37.5585,37.6333,37.5398,37.5959,110429.0
2022-08-25 14:50:00,40.23,40.27,40.19,40.26,109783.0,37.5959,37.6333,37.5585,37.6239,109783.0
2022-08-25 15:00:00,40.26,40.31,40.24,40.29,158017.0,37.6239,37.6707,37.6052,37.652,158017.0
2022-08-25 15:10:00,40.28,40.28,40.21,40.24,118214.0,37.6426,37.6426,37.5772,37.6052,118214.0
2022-08-25 15:20:00,40.24,40.28,40.23,40.27,180951.0,37.6052,37.6426,37.5959,37.6333,180951.0
2022-08-25 15:30:00,40.27,40.27,40.19,40.27,236328.0,37.6333,37.6333,37.5585,37.6333,236328.0
2022-08-25 15:40:00,40.27,40.35,40.23,40.25,528796.0,37.6333,37.708,37.5959,37.6146,528796.0
2022-08-25 15:50:00,40.25,40.27,40.11,40.18,1317489.0,37.6146,37.6333,37.4838,37.5492,1317489.0
2022-08-26 09:30:00,39.92,39.99,39.45,39.65,418780.0,37.3062,37.3716,36.867,37.0539,418780.0
2022-08-26 09:40:00,39.64,39.87,39.63,39.76,155664.0,37.0445,37.2595,37.0352,37.1567,155664.0
2022-08-26 09:50:00,39.75,40.05,39.72,39.98,99911.0,37.1473,37.4277,37.1193,37.3623,99911.0
2022-08-26 10:00:00,39.99,40.24,39.52,40.24,199716.0,37.3716,37.6052,36.9324,37.6052,199716.0
2022-08-26 10:10:00,40.25,40.27,40.05,40.2,205572.0,37.6146,37.6333,37.4277,37.5679,205572.0
2022-08-26 10:20:00,40.21,40.23,39.75,39.84,178568.0,37.5772,37.5959,37.1473,37.2314,178568.0
2022-08-26 10:30:00,39.82,39.83,39.5,39.53,131648.0,37.2127,37.2221,36.9137,36.9417,131648.0
2022-08-26 10:40:00,39.52,39.72,39.5,39.71,142761.0,36.9324,37.1193,36.9137,37.11,142761.0
2022-08-26 10:50:00,39.71,39.77,39.59,39.73,121849.0,37.11,37.166,36.9978,37.1286,121849.0
2022-08-26 11:00:00,39.73,39.74,39.55,39.65,103369.0,37.1286,37.138,36.9604,37.0539,103369.0
2022-08-26 11:10:00,39.64,39.67,39.37,39.38,101201.0,37.0445,37.0726,36.7922,36.8016,101201.0
2022-08-26 11:20:00,39.38,39.4,39.24,39.26,234714.0,36.8016,36.8202,36.6707,36.6894,234714.0
2022-08-26 11:30:00,39.26,39.47,39.24,39.44,117764.0,36.6894,36.8857,36.6707,36.8576,117764.0
2022-08-26 11:40:00,39.44,39.47,39.33,39.41,53025.0,36.8576,36.8857,36.7548,36.8296,53025.0
2022-08-26 11:50:00,39.4,39.58,39.35,39.58,91504.0,36.8202,36.9885,36.7735,36.9885,91504.0
2022-08-26 12:00:00,39.58,39.6,39.44,39.58,134324.0,36.9885,37.0072,36.8576,36.9885,134324.0
2022-08-26 12:10:00,39.56,39.63,39.5,39.55,110666.0,36.9698,37.0352,36.9137,36.9604,110666.0
2022-08-26 12:20:00,39.55,39.55,39.34,39.35,61420.0,36.9604,36.9604,36.7642,36.7735,61420.0
2022-08-26 12:30:00,39.34,39.36,39.2,39.27,53389.0,36.7642,36.7829,36.6333,36.6988,53389.0
2022-08-26 12:40:00,39.27,39.34,39.22,39.34,65969.0,36.6988,36.7642,36.652,36.7642,65969.0
2022-08-26 12:50:00,39.34,39.34,39.28,39.29,80205.0,36.7642,36.7642,36.7081,36.7175,80205.0
2022-08-26 13:00:00,39.28,39.35,39.2,39.32,91842.0,36.7081,36.7735,36.6333,36.7455,91842.0
2022-08-26 13:10:00,39.33,39.34,39.23,39.25,72353.0,36.7548,36.7642,36.6614,36.6801,72353.0
2022-08-26 13:20:00,39.25,39.37,39.24,39.35,60018.0,36.6801,36.7922,36.6707,36.7735,60018.0
2022-08-26 13:30:00,39.34,39.46,39.31,39.41,57518.0,36.7642,36.8763,36.7361,36.8296,57518.0
2022-08-26 13:40:00,39.41,39.44,39.31,39.33,76167.0,36.8296,36.8576,36.7361,36.7548,76167.0
2022-08-26 13:50:00,39.33,39.4,39.31,39.39,41747.0,36.7548,36.8202,36.7361,36.8109,41747.0
2022-08-26 14:00:00,39.39,39.42,39.29,39.3,72150.0,36.8109,36.8389,36.7175,36.7268,72150.0
2022-08-26 14:10:00,39.3,39.3,39.22,39.27,60167.0,36.7268,36.7268,36.652,36.6988,60167.0
2022-08-26 14:20:00,39.26,39.34,39.25,39.32,49854.0,36.6894,36.7642,36.6801,36.7455,49854.0
2022-08-26 14:30:00,39.33,39.38,39.23,39.25,193844.0,36.7548,36.8016,36.6614,36.6801,193844.0
2022-08-26 14:40:00,39.24,39.34,39.23,39.34,212078.0,36.6707,36.7642,36.6614,36.7642,212078.0
2022-08-26 14:50:00,39.34,39.38,39.25,39.29,118657.0,36.7642,36.8016,36.6801,36.7175,118657.0
2022-08-26 15:00:00,39.29,39.36,39.22,39.26,421360.0,36.7175,36.7829,36.652,36.6894,421360.0
2022-08-26 15:10:00,39.26,39.36,39.21,39.36,172774.0,36.6894,36.7829,36.6427,36.7829,172774.0
2022-08-26 15:20:00,39.36,39.47,39.29,39.47,431320.0,36.7829,36.8857,36.7175,36.8857,431320.0
2022-08-26 15:30:00,39.48,39.59,39.42,39.58,364982.0,36.895,36.9978,36.8389,36.9885,364982.0
2022-08-26 15:40:00,39.59,39.59,39.35,39.37,462447.0,36.9978,36.9978,36.7735,36.7922,462447.0
2022-08-26 15:50:00,39.36,39.47,39.27,39.42,1016350.0,36.7829,36.8857,36.6988,36.8389,1016350.0
2022-08-29 09:30:00,39.3,39.51,39.06,39.32,319018.0,36.7268,36.923,36.5025,36.7455,319018.0
2022-08-29 09:40:00,39.33,39.74,39.32,39.73,165336.0,36.7548,37.138,36.7455,37.1286,165336.0
2022-08-29 09:50:00,39.74,40.08,39.73,40.04,217118.0,37.138,37.4557,37.1286,37.4183,217118.0
2022-08-29 10:00:00,40.04,40.21,39.97,40.21,268971.0,37.4183,37.5772,37.3529,37.5772,268971.0
2022-08-29 10:10:00,40.21,40.38,40.11,40.16,282696.0,37.5772,37.7361,37.4838,37.5305,282696.0
2022-08-29 10:20:00,40.17,40.3,39.98,40.01,256319.0,37.5398,37.6613,37.3623,37.3903,256319.0
2022-08-29 10:30:00,40.02,40.12,39.84,39.9,238307.0,37.3997,37.4931,37.2314,37.2875,238307.0
2022-08-29 10:40:00,39.9,39.98,39.84,39.97,162764.0,37.2875,37.3623,37.2314,37.3529,162764.0
2022-08-29 10:50:00,39.97,39.98,39.79,39.88,171005.0,37.3529,37.3623,37.1847,37.2688,171005.0
2022-08-29 11:00:00,39.88,39.97,39.74,39.84,141618.0,37.2688,37.3529,37.138,37.2314,141618.0
2022-08-29 11:10:00,39.85,40.0,39.77,39.99,146700.0,37.2408,37.381,37.166,37.3716,146700.0
2022-08-29 11:20:00,39.98,40.14,39.97,40.11,221142.0,37.3623,37.5118,37.3529,37.4838,221142.0
2022-08-29 11:30:00,40.11,40.17,40.01,40.14,137770.0,37.4838,37.5398,37.3903,37.5118,137770.0
2022-08-29 11:40:00,40.14,40.29,40.11,40.27,138103.0,37.5118,37.652,37.4838,37.6333,138103.0
2022-08-29 11:50:00,40.28,40.3,40.06,40.1,208336.0,37.6426,37.6613,37.437,37.4744,208336.0
2022-08-29 12:00:00,40.1,40.19,40.05,40.09,152756.0,37.4744,37.5585,37.4277,37.4651,152756.0
2022-08-29 12:10:00,40.09,40.24,39.99,40.16,212671.0,37.4651,37.6052,37.3716,37.5305,212671.0
2022-08-29 12:20:00,40.16,40.32,40.15,40.32,136046.0,37.5305,37.68,37.5211,37.68,136046.0
2022-08-29 12:30:00,40.32,40.33,40.16,40.24,144743.0,37.68,37.6894,37.5305,37.6052,144743.0
2022-08-29 12:40:00,40.23,40.32,40.18,40.31,151569.0,37.5959,37.68,37.5492,37.6707,151569.0
2022-08-29 12:50:00,40.32,40.37,40.27,40.34,155518.0,37.68,37.7267,37.6333,37.6987,155518.0
2022-08-29 13:00:00,40.35,40.48,40.35,40.46,144701.0,37.708,37.8295,37.708,37.8108,144701.0
2022-08-29 13:10:00,40.46,40.5,40.35,40.4,119137.0,37.8108,37.8482,37.708,37.7548,119137.0
2022-08-29 13:20:00,40.4,40.61,40.4,40.6,143741.0,37.7548,37.951,37.7548,37.9417,143741.0
2022-08-29 13:30:00,40.6,40.61,40.53,40.61,155502.0,37.9417,37.951,37.8763,37.951,155502.0
2022-08-29 13:40:00,40.61,40.63,40.51,40.51,200063.0,37.951,37.9697,37.8576,37.8576,200063.0
2022-08-29 13:50:00,40.52,40.69,40.51,40.67,250116.0,37.8669,38.0258,37.8576,38.0071,250116.0
2022-08-29 14:00:00,40.67,40.71,40.58,40.6,150063.0,38.0071,38.0445,37.923,37.9417,150063.0
2022-08-29 14:10:00,40.61,40.71,40.56,40.59,212636.0,37.951,38.0445,37.9043,37.9323,212636.0
2022-08-29 14:20:00,40.59,40.71,40.56,40.62,199968.0,37.9323,38.0445,37.9043,37.9604,199968.0
2022-08-29 14:30:00,40.62,40.82,40.58,40.77,257259.0,37.9604,38.1473,37.923,38.1005,257259.0
2022-08-29 14:40:00,40.77,40.84,40.74,40.8,179487.0,38.1005,38.166,38.0725,38.1286,179487.0
2022-08-29 14:50:00,40.8,40.81,40.65,40.76,176879.0,38.1286,38.1379,37.9884,38.0912,176879.0
2022-08-29 15:00:00,40.76,40.83,40.73,40.82,163809.0,38.0912,38.1566,38.0632,38.1473,163809.0
2022-08-29 15:10:00,40.82,40.83,40.66,40.7,170682.0,38.1473,38.1566,37.9977,38.0351,170682.0
2022-08-29 15:20:00,40.69,40.69,40.53,40.55,206645.0,38.0258,38.0258,37.8763,37.895,206645.0
2022-08-29 15:30:00,40.55,40.68,40.5,40.66,232530.0,37.895,38.0164,37.8482,37.9977,232530.0
2022-08-29 15:40:00,40.66,40.68,40.54,40.57,300816.0,37.9977,38.0164,37.8856,37.9136,300816.0
2022-08-29 15:50:00,40.57,40.59,40.37,40.4,897897.0,37.9136,37.9323,37.7267,37.7548,897897.0
2022-08-30 09:30:00,39.63,39.7,38.92,39.24,471791.0,37.0352,37.1006,36.3717,36.6707,471791.0
2022-08-30 09:40:00,39.26,39.29,38.96,38.98,340067.0,36.6894,36.7175,36.4091,36.4277,340067.0
2022-08-30 09:50:00,38.97,38.97,38.6,38.79,272087.0,36.4184,36.4184,36.0726,36.2502,272087.0
2022-08-30 10:00:00,38.79,38.94,38.61,38.61,201234.0,36.2502,36.3904,36.082,36.082,201234.0
2022-08-30 10:10:00,38.59,38.8,38.43,38.77,153971.0,36.0633,36.2595,35.9138,36.2315,153971.0
2022-08-30 10:20:00,38.78,38.98,38.63,38.92,112631.0,36.2408,36.4277,36.1007,36.3717,112631.0
2022-08-30 10:30:00,38.91,38.99,38.71,38.83,183420.0,36.3623,36.4371,36.1754,36.2876,183420.0
2022-08-30 10:40:00,38.82,38.83,38.38,38.43,200047.0,36.2782,36.2876,35.867,35.9138,200047.0
2022-08-30 10:50:00,38.43,38.62,38.37,38.53,183208.0,35.9138,36.0913,35.8577,36.0072,183208.0
2022-08-30 11:00:00,38.51,38.68,38.46,38.55,96206.0,35.9885,36.1474,35.9418,36.0259,96206.0
2022-08-30 11:10:00,38.54,38.7,38.4,38.66,182183.0,36.0166,36.1661,35.8857,36.1287,182183.0
2022-08-30 11:20:00,38.68,38.69,38.46,38.57,169359.0,36.1474,36.1567,35.9418,36.0446,169359.0
2022-08-30 11:30:00,38.56,38.59,38.41,38.56,108211.0,36.0352,36.0633,35.8951,36.0352,108211.0
2022-08-30 11:40:00,38.55,38.58,38.43,38.47,70220.0,36.0259,36.0539,35.9138,35.9511,70220.0
2022-08-30 11:50:00,38.47,38.75,38.43,38.7,104085.0,35.9511,36.2128,35.9138,36.1661,104085.0
2022-08-30 12:00:00,38.69,38.76,38.61,38.64,73734.0,36.1567,36.2222,36.082,36.11,73734.0
2022-08-30 12:10:00,38.63,38.63,38.38,38.39,140361.0,36.1007,36.1007,35.867,35.8764,140361.0
2022-08-30 12:20:00,38.38,38.5,38.29,38.49,123118.0,35.867,35.9792,35.7829,35.9698,123118.0
2022-08-30 12:30:00,38.5,38.53,38.3,38.52,95197.0,35.9792,36.0072,35.7923,35.9979,95197.0
2022-08-30 12:40:00,38.53,38.53,38.29,38.3,85552.0,36.0072,36.0072,35.7829,35.7923,85552.0
2022-08-30 12:50:00,38.3,38.59,38.28,38.55,153250.0,35.7923,36.0633,35.7736,36.0259,153250.0
2022-08-30 13:00:00,38.54,38.67,38.5,38.61,151449.0,36.0166,36.138,35.9792,36.082,151449.0
2022-08-30 13:10:00,38.61,38.65,38.42,38.48,189390.0,36.082,36.1194,35.9044,35.9605,189390.0
2022-08-30 13:20:00,38.48,38.66,38.46,38.66,94959.0,35.9605,36.1287,35.9418,36.1287,94959.0
2022-08-30 13:30:00,38.66,38.66,38.36,38.4,90805.0,36.1287,36.1287,35.8483,35.8857,90805.0
2022-08-30 13:40:00,38.4,38.57,38.31,38.56,106480.0,35.8857,36.0446,35.8016,36.0352,106480.0
2022-08-30 13:50:00,38.56,38.59,38.4,38.46,62051.0,36.0352,36.0633,35.8857,35.9418,62051.0
2022-08-30 14:00:00,38.45,38.49,38.37,38.39,68721.0,35.9325,35.9698,35.8577,35.8764,68721.0
2022-08-30 14:10:00,38.4,38.53,38.39,38.48,57791.0,35.8857,36.0072,35.8764,35.9605,57791.0
2022-08-30 14:20:00,38.48,38.55,38.39,38.42,121223.0,35.9605,36.0259,35.8764,35.9044,121223.0
2022-08-30 14:30:00,38.42,38.49,38.31,38.39,106384.0,35.9044,35.9698,35.8016,35.8764,106384.0
2022-08-30 14:40:00,38.4,38.43,38.36,38.39,68030.0,35.8857,35.9138,35.8483,35.8764,68030.0
2022-08-30 14:50:00,38.39,38.39,38.23,38.26,125724.0,35.8764,35.8764,35.7269,35.7549,125724.0
2022-08-30 15:00:00,38.25,38.4,38.23,38.4,120505.0,35.7455,35.8857,35.7269,35.8857,120505.0
2022-08-30 15:10:00,38.39,38.43,38.26,38.3,235684.0,35.8764,35.9138,35.7549,35.7923,235684.0
2022-08-30 15:20:00,38.31,38.49,38.26,38.48,375528.0,35.8016,35.9698,35.7549,35.9605,375528.0
2022-08-30 15:30:00,38.47,38.54,38.37,38.51,399979.0,35.9511,36.0166,35.8577,35.9885,399979.0
2022-08-30 15:40:00,38.5,38.66,38.44,38.54,936627.0,35.9792,36.1287,35.9231,36.0166,936627.0
2022-08-30 15:50:00,38.55,38.81,38.55,38.71,1428176.0,36.0259,36.2689,36.0259,36.1754,1428176.0
2022-08-31 09:30:00,37.77,37.94,37.3,37.94,702921.0,35.297,35.4558,34.8577,35.4558,702921.0
2022-08-31 09:40:00,37.94,38.29,37.8,37.98,273494.0,35.4558,35.7829,35.325,35.4932,273494.0
2022-08-31 09:50:00,37.96,38.08,37.88,37.94,122230.0,35.4745,35.5867,35.3998,35.4558,122230.0
2022-08-31 10:00:00,37.93,38.31,37.76,38.2,162701.0,35.4465,35.8016,35.2876,35.6988,162701.0
2022-08-31 10:10:00,38.2,38.47,38.12,38.47,98213.0,35.6988,35.9511,35.6241,35.9511,98213.0
2022-08-31 10:20:00,38.5,38.64,38.41,38.56,180547.0,35.9792,36.11,35.8951,36.0352,180547.0
2022-08-31 10:30:00,38.57,38.72,38.18,38.31,136788.0,36.0446,36.1848,35.6801,35.8016,136788.0
2022-08-31 10:40:00,38.31,38.79,38.27,38.72,108815.0,35.8016,36.2502,35.7642,36.1848,108815.0
2022-08-31 10:50:00,38.73,38.81,38.54,38.54,108798.0,36.1941,36.2689,36.0166,36.0166,108798.0
2022-08-31 11:00:00,38.56,38.57,38.29,38.4,130647.0,36.0352,36.0446,35.7829,35.8857,130647.0
2022-08-31 11:10:00,38.39,38.63,38.34,38.63,199106.0,35.8764,36.1007,35.8297,36.1007,199106.0
2022-08-31 11:20:00,38.62,38.72,38.54,38.56,135925.0,36.0913,36.1848,36.0166,36.0352,135925.0
2022-08-31 11:30:00,38.55,38.72,38.51,38.68,141915.0,36.0259,36.1848,35.9885,36.1474,141915.0
2022-08-31 11:40:00,38.67,38.75,38.63,38.65,101398.0,36.138,36.2128,36.1007,36.1194,101398.0
2022-08-31 11:50:00,38.66,38.83,38.63,38.81,106742.0,36.1287,36.2876,36.1007,36.2689,106742.0
2022-08-31 12:00:00,38.81,38.9,38.78,38.81,112659.0,36.2689,36.353,36.2408,36.2689,112659.0
2022-08-31 12:10:00,38.81,39.15,38.78,39.09,330291.0,36.2689,36.5866,36.2408,36.5305,330291.0
2022-08-31 12:20:00,39.1,39.1,38.88,38.94,127062.0,36.5399,36.5399,36.3343,36.3904,127062.0
2022-08-31 12:30:00,38.95,38.97,38.78,38.82,94899.0,36.3997,36.4184,36.2408,36.2782,94899.0
2022-08-31 12:40:00,38.82,38.89,38.77,38.89,64826.0,36.2782,36.3436,36.2315,36.3436,64826.0
2022-08-31 12:50:00,38.9,39.02,38.87,38.97,80119.0,36.353,36.4651,36.325,36.4184,80119.0
2022-08-31 13:00:00,38.96,39.03,38.87,38.99,117363.0,36.4091,36.4745,36.325,36.4371,117363.0
2022-08-31 13:10:00,39.01,39.12,38.98,39.03,56710.0,36.4558,36.5586,36.4277,36.4745,56710.0
2022-08-31 13:20:00,39.04,39.05,38.91,39.0,136793.0,36.4838,36.4932,36.3623,36.4464,136793.0
2022-08-31 13:30:00,38.99,39.16,38.98,39.05,124770.0,36.4371,36.596,36.4277,36.4932,124770.0
2022-08-31 13:40:00,39.04,39.05,38.93,38.95,73590.0,36.4838,36.4932,36.381,36.3997,73590.0
2022-08-31 13:50:00,38.95,39.06,38.91,38.94,64545.0,36.3997,36.5025,36.3623,36.3904,64545.0
2022-08-31 14:00:00,38.93,38.93,38.81,38.86,93638.0,36.381,36.381,36.2689,36.3156,93638.0
2022-08-31 14:10:00,38.87,38.9,38.76,38.77,47551.0,36.325,36.353,36.2222,36.2315,47551.0
2022-08-31 14:20:00,38.78,38.82,38.61,38.62,90108.0,36.2408,36.2782,36.082,36.0913,90108.0
2022-08-31 14:30:00,38.62,38.67,38.52,38.52,117478.0,36.0913,36.138,35.9979,35.9979,117478.0
2022-08-31 14:40:00,38.52,38.54,38.41,38.47,105136.0,35.9979,36.0166,35.8951,35.9511,105136.0
2022-08-31 14:50:00,38.46,38.46,38.35,38.38,108946.0,35.9418,35.9418,35.839,35.867,108946.0
2022-08-31 15:00:00,38.38,38.45,38.31,38.37,104450.0,35.867,35.9325,35.8016,35.8577,104450.0
2022-08-31 15:10:00,38.38,38.45,38.27,38.28,117283.0,35.867,35.9325,35.7642,35.7736,117283.0
2022-08-31 15:20:00,38.27,38.29,38.19,38.2,198986.0,35.7642,35.7829,35.6895,35.6988,198986.0
2022-08-31 15:30:00,38.2,38.28,38.13,38.23,266167.0,35.6988,35.7736,35.6334,35.7269,266167.0
2022-08-31 15:40:00,38.23,38.37,38.16,38.33,366046.0,35.7269,35.8577,35.6614,35.8203,366046.0
2022-08-31 15:50:00,38.33,38.34,38.15,38.15,933049.0,35.8203,35.8297,35.6521,35.6521,933049.0
2022-09-01 09:30:00,37.55,37.83,37.23,37.35,335497.0,35.0914,35.353,34.7923,34.9045,335497.0
2022-09-01 09:40:00,37.39,37.43,37.11,37.21,349654.0,34.9419,34.9792,34.6802,34.7736,349654.0
2022-09-01 09:50:00,37.21,37.26,36.84,36.91,252441.0,34.7736,34.8204,34.4279,34.4933,252441.0
2022-09-01 10:00:00,36.9,36.95,36.62,36.7,221859.0,34.4839,34.5307,34.2223,34.297,221859.0
2022-09-01 10:10:00,36.71,36.9,36.67,36.84,212544.0,34.3064,34.4839,34.269,34.4279,212544.0
2022-09-01 10:20:00,36.84,37.15,36.82,37.07,248953.0,34.4279,34.7176,34.4092,34.6428,248953.0
2022-09-01 10:30:00,37.07,37.08,36.84,36.89,220353.0,34.6428,34.6522,34.4279,34.4746,220353.0
2022-09-01 10:40:00,36.88,36.96,36.59,36.62,422122.0,34.4652,34.54,34.1942,34.2223,422122.0
2022-09-01 10:50:00,36.61,36.82,36.51,36.77,247909.0,34.2129,34.4092,34.1195,34.3625,247909.0
2022-09-01 11:00:00,36.77,36.95,36.72,36.89,321903.0,34.3625,34.5307,34.3157,34.4746,321903.0
2022-09-01 11:10:00,36.89,36.96,36.75,36.77,200265.0,34.4746,34.54,34.3438,34.3625,200265.0
2022-09-01 11:20:00,36.76,36.77,36.64,36.7,179351.0,34.3531,34.3625,34.241,34.297,179351.0
2022-09-01 11:30:00,36.7,36.78,36.6,36.78,187992.0,34.297,34.3718,34.2036,34.3718,187992.0
2022-09-01 11:40:00,36.77,36.85,36.69,36.79,126216.0,34.3625,34.4372,34.2877,34.3811,126216.0
2022-09-01 11:50:00,36.79,36.88,36.72,36.88,84910.0,34.3811,34.4652,34.3157,34.4652,84910.0
2022-09-01 12:00:00,36.89,36.99,36.82,36.98,82138.0,34.4746,34.568,34.4092,34.5587,82138.0
2022-09-01 12:10:00,36.96,36.99,36.87,36.94,130996.0,34.54,34.568,34.4559,34.5213,130996.0
2022-09-01 12:20:00,36.94,36.96,36.87,36.91,79282.0,34.5213,34.54,34.4559,34.4933,79282.0
2022-09-01 12:30:00,36.9,36.91,36.7,36.71,121611.0,34.4839,34.4933,34.297,34.3064,121611.0
2022-09-01 12:40:00,36.7,36.72,36.63,36.68,137616.0,34.297,34.3157,34.2316,34.2783,137616.0
2022-09-01 12:50:00,36.69,36.7,36.53,36.54,115084.0,34.2877,34.297,34.1382,34.1475,115084.0
2022-09-01 13:00:00,36.55,36.63,36.45,36.51,232331.0,34.1569,34.2316,34.0634,34.1195,232331.0
2022-09-01 13:10:00,36.52,36.75,36.43,36.72,118450.0,34.1288,34.3438,34.0447,34.3157,118450.0
2022-09-01 13:20:00,36.72,36.8,36.68,36.77,124703.0,34.3157,34.3905,34.2783,34.3625,124703.0
2022-09-01 13:30:00,36.78,36.79,36.67,36.74,75001.0,34.3718,34.3811,34.269,34.3344,75001.0
2022-09-01 13:40:00,36.75,36.76,36.65,36.67,78895.0,34.3438,34.3531,34.2503,34.269,78895.0
2022-09-01 13:50:00,36.67,36.76,36.65,36.69,78284.0,34.269,34.3531,34.2503,34.2877,78284.0
2022-09-01 14:00:00,36.69,36.73,36.55,36.6,109063.0,34.2877,34.3251,34.1569,34.2036,109063.0
2022-09-01 14:10:00,36.61,36.73,36.54,36.72,117963.0,34.2129,34.3251,34.1475,34.3157,117963.0
2022-09-01 14:20:00,36.72,36.88,36.71,36.87,93917.0,34.3157,34.4652,34.3064,34.4559,93917.0
2022-09-01 14:30:00,36.87,36.94,36.8,36.85,101967.0,34.4559,34.5213,34.3905,34.4372,101967.0
2022-09-01 14:40:00,36.84,36.9,36.77,36.81,79313.0,34.4279,34.4839,34.3625,34.3998,79313.0
2022-09-01 14:50:00,36.82,36.87,36.75,36.77,79179.0,34.4092,34.4559,34.3438,34.3625,79179.0
2022-09-01 15:00:00,36.76,36.84,36.71,36.77,150982.0,34.3531,34.4279,34.3064,34.3625,150982.0
2022-09-01 15:10:00,36.77,36.83,36.67,36.68,177348.0,34.3625,34.4185,34.269,34.2783,177348.0
2022-09-01 15:20:00,36.68,36.74,36.63,36.65,162066.0,34.2783,34.3344,34.2316,34.2503,162066.0
2022-09-01 15:30:00,36.65,36.65,36.53,36.56,207503.0,34.2503,34.2503,34.1382,34.1662,207503.0
2022-09-01 15:40:00,36.57,36.6,36.48,36.52,256625.0,34.1755,34.2036,34.0914,34.1288,256625.0
2022-09-01 15:50:00,36.53,36.9,36.52,36.84,1307858.0,34.1382,34.4839,34.1288,34.4279,1307858.0
2022-09-02 09:30:00,38.1,38.24,37.49,37.66,327049.0,35.6054,35.7362,35.0353,35.1942,327049.0
2022-09-02 09:40:00,37.68,37.98,37.58,37.64,177497.0,35.2129,35.4932,35.1194,35.1755,177497.0
2022-09-02 09:50:00,37.63,37.9,37.59,37.77,233496.0,35.1661,35.4185,35.1288,35.297,233496.0
2022-09-02 10:00:00,37.78,37.98,37.56,37.9,241476.0,35.3063,35.4932,35.1007,35.4185,241476.0
2022-09-02 10:10:00,37.9,38.25,37.9,38.13,223972.0,35.4185,35.7455,35.4185,35.6334,223972.0
2022-09-02 10:20:00,38.13,38.34,38.1,38.26,235324.0,35.6334,35.8297,35.6054,35.7549,235324.0
2022-09-02 10:30:00,38.27,38.34,38.19,38.19,176413.0,35.7642,35.8297,35.6895,35.6895,176413.0
2022-09-02 10:40:00,38.2,38.31,38.1,38.28,137875.0,35.6988,35.8016,35.6054,35.7736,137875.0
2022-09-02 10:50:00,38.28,38.33,38.13,38.22,191847.0,35.7736,35.8203,35.6334,35.7175,191847.0
2022-09-02 11:00:00,38.22,38.37,38.14,38.15,234452.0,35.7175,35.8577,35.6427,35.6521,234452.0
2022-09-02 11:10:00,38.16,38.33,38.12,38.28,102873.0,35.6614,35.8203,35.6241,35.7736,102873.0
2022-09-02 11:20:00,38.29,38.4,38.29,38.38,121626.0,35.7829,35.8857,35.7829,35.867,121626.0
2022-09-02 11:30:00,38.38,38.48,38.34,38.41,105000.0,35.867,35.9605,35.8297,35.8951,105000.0
2022-09-02 11:40:00,38.41,38.41,38.22,38.31,112510.0,35.8951,35.8951,35.7175,35.8016,112510.0
2022-09-02 11:50:00,38.3,38.47,38.28,38.44,170278.0,35.7923,35.9511,35.7736,35.9231,170278.0
2022-09-02 12:00:00,38.45,38.63,38.44,38.56,143509.0,35.9325,36.1007,35.9231,36.0352,143509.0
2022-09-02 12:10:00,38.55,38.6,38.48,38.59,81361.0,36.0259,36.0726,35.9605,36.0633,81361.0
2022-09-02 12:20:00,38.59,38.61,38.44,38.49,126667.0,36.0633,36.082,35.9231,35.9698,126667.0
2022-09-02 12:30:00,38.49,38.51,38.34,38.49,156312.0,35.9698,35.9885,35.8297,35.9698,156312.0
2022-09-02 12:40:00,38.5,38.54,38.43,38.54,117699.0,35.9792,36.0166,35.9138,36.0166,117699.0
2022-09-02 12:50:00,38.53,38.55,38.28,38.29,149980.0,36.0072,36.0259,35.7736,35.7829,149980.0
2022-09-02 13:00:00,38.28,38.29,38.08,38.17,204252.0,35.7736,35.7829,35.5867,35.6708,204252.0
2022-09-02 13:10:00,38.17,38.26,38.1,38.22,217794.0,35.6708,35.7549,35.6054,35.7175,217794.0
2022-09-02 13:20:00,38.22,38.22,37.73,37.79,330034.0,35.7175,35.7175,35.2596,35.3157,330034.0
2022-09-02 13:30:00,37.78,37.88,37.63,37.85,251215.0,35.3063,35.3998,35.1661,35.3717,251215.0
2022-09-02 13:40:00,37.85,37.98,37.8,37.8,152570.0,35.3717,35.4932,35.325,35.325,152570.0
2022-09-02 13:50:00,37.79,37.82,37.65,37.73,215949.0,35.3157,35.3437,35.1848,35.2596,215949.0
2022-09-02 14:00:00,37.72,37.91,37.69,37.83,207849.0,35.2502,35.4278,35.2222,35.353,207849.0
2022-09-02 14:10:00,37.83,38.02,37.78,37.93,318560.0,35.353,35.5306,35.3063,35.4465,318560.0
2022-09-02 14:20:00,37.92,38.04,37.91,37.92,321207.0,35.4372,35.5493,35.4278,35.4372,321207.0
2022-09-02 14:30:00,37.92,37.97,37.82,37.94,210916.0,35.4372,35.4839,35.3437,35.4558,210916.0
2022-09-02 14:40:00,37.94,38.13,37.9,38.0,217652.0,35.4558,35.6334,35.4185,35.5119,217652.0
2022-09-02 14:50:00,38.01,38.07,37.94,37.98,104480.0,35.5213,35.5773,35.4558,35.4932,104480.0
2022-09-02 15:00:00,37.98,38.14,37.97,38.12,183724.0,35.4932,35.6427,35.4839,35.6241,183724.0
2022-09-02 15:10:00,38.13,38.18,38.06,38.14,175059.0,35.6334,35.6801,35.568,35.6427,175059.0
2022-09-02 15:20:00,38.13,38.23,38.02,38.08,254352.0,35.6334,35.7269,35.5306,35.5867,254352.0
2022-09-02 15:30:00,38.08,38.11,37.92,37.92,202206.0,35.5867,35.6147,35.4372,35.4372,202206.0
2022-09-02 15:40:00,37.92,37.94,37.8,37.84,380369.0,35.4372,35.4558,35.325,35.3624,380369.0
2022-09-02 15:50:00,37.85,38.1,37.83,38.08,1035544.0,35.3717,35.6054,35.353,35.5867,1035544.0
2022-09-06 09:30:00,38.23,38.53,38.13,38.48,587402.0,35.8942,36.1759,35.8003,36.1289,587402.0
2022-09-06 09:40:00,38.47,38.48,38.16,38.18,307916.0,36.1195,36.1289,35.8285,35.8473,307916.0
2022-09-06 09:50:00,38.19,38.21,37.87,38.03,239809.0,35.8567,35.8754,35.5562,35.7064,239809.0
2022-09-06 10:00:00,38.01,38.09,37.74,37.76,201328.0,35.6876,35.7628,35.4341,35.4529,201328.0
2022-09-06 10:10:00,37.76,37.76,37.57,37.64,206465.0,35.4529,35.4529,35.2745,35.3403,206465.0
2022-09-06 10:20:00,37.66,37.7,37.52,37.58,173861.0,35.359,35.3966,35.2276,35.2839,173861.0
2022-09-06 10:30:00,37.59,37.67,37.47,37.67,261526.0,35.2933,35.3684,35.1806,35.3684,261526.0
2022-09-06 10:40:00,37.67,37.76,37.49,37.6,222635.0,35.3684,35.4529,35.1994,35.3027,222635.0
2022-09-06 10:50:00,37.61,37.87,37.59,37.78,286237.0,35.3121,35.5562,35.2933,35.4717,286237.0
2022-09-06 11:00:00,37.77,37.84,37.69,37.7,300998.0,35.4623,35.528,35.3872,35.3966,300998.0
2022-09-06 11:10:00,37.7,37.73,37.59,37.59,94965.0,35.3966,35.4248,35.2933,35.2933,94965.0
2022-09-06 11:20:00,37.58,37.6,37.33,37.49,138308.0,35.2839,35.3027,35.0492,35.1994,138308.0
2022-09-06 11:30:00,37.5,37.67,37.49,37.51,192876.0,35.2088,35.3684,35.1994,35.2182,192876.0
2022-09-06 11:40:00,37.51,37.66,37.51,37.66,101990.0,35.2182,35.359,35.2182,35.359,101990.0
2022-09-06 11:50:00,37.66,37.78,37.65,37.73,85082.0,35.359,35.4717,35.3496,35.4248,85082.0
2022-09-06 12:00:00,37.72,37.78,37.56,37.56,106652.0,35.4154,35.4717,35.2651,35.2651,106652.0
2022-09-06 12:10:00,37.57,37.67,37.56,37.62,161824.0,35.2745,35.3684,35.2651,35.3215,161824.0
2022-09-06 12:20:00,37.62,37.63,37.5,37.59,176039.0,35.3215,35.3309,35.2088,35.2933,176039.0
2022-09-06 12:30:00,37.59,37.64,37.44,37.57,130402.0,35.2933,35.3403,35.1525,35.2745,130402.0
2022-09-06 12:40:00,37.57,37.67,37.56,37.59,129678.0,35.2745,35.3684,35.2651,35.2933,129678.0
2022-09-06 12:50:00,37.6,37.6,37.49,37.51,103315.0,35.3027,35.3027,35.1994,35.2182,103315.0
2022-09-06 13:00:00,37.5,37.52,37.32,37.34,148906.0,35.2088,35.2276,35.0398,35.0586,148906.0
2022-09-06 13:10:00,37.34,37.37,37.22,37.35,145213.0,35.0586,35.0868,34.9459,35.068,145213.0
2022-09-06 13:20:00,37.36,37.4,37.28,37.3,112050.0,35.0774,35.1149,35.0022,35.021,112050.0
2022-09-06 13:30:00,37.3,37.33,37.18,37.21,126816.0,35.021,35.0492,34.9084,34.9365,126816.0
2022-09-06 13:40:00,37.21,37.27,37.14,37.16,75037.0,34.9365,34.9929,34.8708,34.8896,75037.0
2022-09-06 13:50:00,37.16,37.26,37.14,37.23,58849.0,34.8896,34.9835,34.8708,34.9553,58849.0
2022-09-06 14:00:00,37.23,37.37,37.2,37.35,203522.0,34.9553,35.0868,34.9271,35.068,203522.0
2022-09-06 14:10:00,37.36,37.48,37.34,37.45,264187.0,35.0774,35.19,35.0586,35.1619,264187.0
2022-09-06 14:20:00,37.44,37.52,37.42,37.47,93832.0,35.1525,35.2276,35.1337,35.1806,93832.0
2022-09-06 14:30:00,37.47,37.49,37.38,37.46,113974.0,35.1806,35.1994,35.0961,35.1713,113974.0
2022-09-06 14:40:00,37.47,37.48,37.41,37.48,110403.0,35.1806,35.19,35.1243,35.19,110403.0
2022-09-06 14:50:00,37.48,37.5,37.4,37.44,110378.0,35.19,35.2088,35.1149,35.1525,110378.0
2022-09-06 15:00:00,37.44,37.58,37.41,37.57,104715.0,35.1525,35.2839,35.1243,35.2745,104715.0
2022-09-06 15:10:00,37.57,37.57,37.37,37.38,161997.0,35.2745,35.2745,35.0868,35.0961,161997.0
2022-09-06 15:20:00,37.38,37.48,37.3,37.44,149889.0,35.0961,35.19,35.021,35.1525,149889.0
2022-09-06 15:30:00,37.43,37.46,37.35,37.36,185763.0,35.1431,35.1713,35.068,35.0774,185763.0
2022-09-06 15:40:00,37.35,37.53,37.35,37.42,291488.0,35.068,35.237,35.068,35.1337,291488.0
2022-09-06 15:50:00,37.42,37.43,37.27,37.37,877185.0,35.1337,35.1431,34.9929,35.0868,877185.0
2022-09-07 09:30:00,36.44,36.71,36.03,36.31,568150.0,34.2136,34.4671,33.8286,34.0915,568150.0
2022-09-07 09:40:00,36.31,36.41,36.07,36.26,356018.0,34.0915,34.1854,33.8662,34.0446,356018.0
2022-09-07 09:50:00,36.27,36.31,35.99,36.27,585759.0,34.054,34.0915,33.7911,34.054,585759.0
2022-09-07 10:00:00,36.27,36.66,36.13,36.39,387842.0,34.054,34.4201,33.9225,34.1666,387842.0
2022-09-07 10:10:00,36.4,36.48,36.27,36.37,299553.0,34.176,34.2511,34.054,34.1478,299553.0
2022-09-07 10:20:00,36.36,36.6,36.3,36.6,244001.0,34.1385,34.3638,34.0821,34.3638,244001.0
2022-09-07 10:30:00,36.61,36.83,36.61,36.74,179169.0,34.3732,34.5797,34.3732,34.4952,179169.0
2022-09-07 10:40:00,36.74,36.91,36.63,36.65,233593.0,34.4952,34.6549,34.392,34.4107,233593.0
2022-09-07 10:50:00,36.65,36.84,36.61,36.62,162063.0,34.4107,34.5891,34.3732,34.3826,162063.0
2022-09-07 11:00:00,36.62,36.72,36.57,36.67,163425.0,34.3826,34.4765,34.3356,34.4295,163425.0
2022-09-07 11:10:00,36.67,36.76,36.66,36.71,112474.0,34.4295,34.514,34.4201,34.4671,112474.0
2022-09-07 11:20:00,36.72,36.79,36.64,36.69,116195.0,34.4765,34.5422,34.4014,34.4483,116195.0
2022-09-07 11:30:00,36.69,36.7,36.57,36.64,204332.0,34.4483,34.4577,34.3356,34.4014,204332.0
2022-09-07 11:40:00,36.64,36.8,36.64,36.76,116186.0,34.4014,34.5516,34.4014,34.514,116186.0
2022-09-07 11:50:00,36.76,36.79,36.68,36.7,80147.0,34.514,34.5422,34.4389,34.4577,80147.0
2022-09-07 12:00:00,36.71,36.81,36.64,36.77,165429.0,34.4671,34.561,34.4014,34.5234,165429.0
2022-09-07 12:10:00,36.77,36.78,36.55,36.58,106056.0,34.5234,34.5328,34.3169,34.345,106056.0
2022-09-07 12:20:00,36.58,36.58,36.47,36.56,136256.0,34.345,34.345,34.2417,34.3262,136256.0
2022-09-07 12:30:00,36.55,36.57,36.48,36.55,96899.0,34.3169,34.3356,34.2511,34.3169,96899.0
2022-09-07 12:40:00,36.55,36.65,36.54,36.63,171100.0,34.3169,34.4107,34.3075,34.392,171100.0
2022-09-07 12:50:00,36.64,36.7,36.6,36.69,117121.0,34.4014,34.4577,34.3638,34.4483,117121.0
2022-09-07 13:00:00,36.69,36.86,36.66,36.86,132971.0,34.4483,34.6079,34.4201,34.6079,132971.0
2022-09-07 13:10:00,36.86,36.91,36.79,36.88,93970.0,34.6079,34.6549,34.5422,34.6267,93970.0
2022-09-07 13:20:00,36.89,36.92,36.76,36.76,81704.0,34.6361,34.6642,34.514,34.514,81704.0
2022-09-07 13:30:00,36.77,36.83,36.73,36.8,89710.0,34.5234,34.5797,34.4859,34.5516,89710.0
2022-09-07 13:40:00,36.81,36.96,36.79,36.94,117336.0,34.561,34.7018,34.5422,34.683,117336.0
2022-09-07 13:50:00,36.94,37.05,36.93,37.01,103029.0,34.683,34.7863,34.6736,34.7487,103029.0
2022-09-07 14:00:00,37.02,37.08,36.97,37.01,123390.0,34.7581,34.8145,34.7112,34.7487,123390.0
2022-09-07 14:10:00,37.01,37.1,36.94,36.95,124258.0,34.7487,34.8332,34.683,34.6924,124258.0
2022-09-07 14:20:00,36.96,36.98,36.87,36.98,95788.0,34.7018,34.7206,34.6173,34.7206,95788.0
2022-09-07 14:30:00,36.98,37.03,36.81,36.84,270829.0,34.7206,34.7675,34.561,34.5891,270829.0
2022-09-07 14:40:00,36.84,36.91,36.69,36.71,508629.0,34.5891,34.6549,34.4483,34.4671,508629.0
2022-09-07 14:50:00,36.72,36.92,36.71,36.81,409855.0,34.4765,34.6642,34.4671,34.561,409855.0
2022-09-07 15:00:00,36.82,36.9,36.71,36.89,132466.0,34.5704,34.6455,34.4671,34.6361,132466.0
2022-09-07 15:10:00,36.89,37.01,36.87,36.91,167481.0,34.6361,34.7487,34.6173,34.6549,167481.0
2022-09-07 15:20:00,36.91,37.1,36.9,37.05,294789.0,34.6549,34.8332,34.6455,34.7863,294789.0
2022-09-07 15:30:00,37.05,37.05,36.91,36.94,299530.0,34.7863,34.7863,34.6549,34.683,299530.0
2022-09-07 15:40:00,36.94,37.18,36.92,37.15,673623.0,34.683,34.9084,34.6642,34.8802,673623.0
2022-09-07 15:50:00,37.15,37.17,37.0,37.09,1112652.0,34.8802,34.899,34.7394,34.8239,1112652.0
2022-09-08 09:30:00,37.39,37.65,37.17,37.36,439351.0,35.1055,35.3496,34.899,35.0774,439351.0
2022-09-08 09:40:00,37.35,37.45,37.18,37.39,281644.0,35.068,35.1619,34.9084,35.1055,281644.0
2022-09-08 09:50:00,37.39,37.51,37.24,37.45,203578.0,35.1055,35.2182,34.9647,35.1619,203578.0
2022-09-08 10:00:00,37.44,37.44,37.19,37.28,209454.0,35.1525,35.1525,34.9177,35.0022,209454.0
2022-09-08 10:10:00,37.28,37.41,37.17,37.4,245144.0,35.0022,35.1243,34.899,35.1149,245144.0
2022-09-08 10:20:00,37.41,37.48,37.25,37.35,211355.0,35.1243,35.19,34.9741,35.068,211355.0
2022-09-08 10:30:00,37.34,37.54,37.3,37.41,241848.0,35.0586,35.2464,35.021,35.1243,241848.0
2022-09-08 10:40:00,37.42,37.57,37.39,37.49,323212.0,35.1337,35.2745,35.1055,35.1994,323212.0
2022-09-08 10:50:00,37.5,37.62,37.41,37.5,572825.0,35.2088,35.3215,35.1243,35.2088,572825.0
2022-09-08 11:00:00,37.49,37.64,37.32,37.59,259379.0,35.1994,35.3403,35.0398,35.2933,259379.0
2022-09-08 11:10:00,37.59,37.66,37.47,37.62,107683.0,35.2933,35.359,35.1806,35.3215,107683.0
2022-09-08 11:20:00,37.62,37.64,37.55,37.57,133528.0,35.3215,35.3403,35.2558,35.2745,133528.0
2022-09-08 11:30:00,37.57,37.74,37.52,37.62,375333.0,35.2745,35.4341,35.2276,35.3215,375333.0
2022-09-08 11:40:00,37.62,37.69,37.52,37.66,206517.0,35.3215,35.3872,35.2276,35.359,206517.0
2022-09-08 11:50:00,37.65,37.87,37.63,37.8,276807.0,35.3496,35.5562,35.3309,35.4905,276807.0
2022-09-08 12:00:00,37.81,37.84,37.63,37.66,353587.0,35.4999,35.528,35.3309,35.359,353587.0
2022-09-08 12:10:00,37.66,37.72,37.54,37.66,328751.0,35.359,35.4154,35.2464,35.359,328751.0
2022-09-08 12:20:00,37.66,37.76,37.57,37.74,158689.0,35.359,35.4529,35.2745,35.4341,158689.0
2022-09-08 12:30:00,37.75,37.87,37.72,37.82,228300.0,35.4435,35.5562,35.4154,35.5093,228300.0
2022-09-08 12:40:00,37.82,38.06,37.8,38.05,152765.0,35.5093,35.7346,35.4905,35.7252,152765.0
2022-09-08 12:50:00,38.05,38.17,38.03,38.08,159316.0,35.7252,35.8379,35.7064,35.7534,159316.0
2022-09-08 13:00:00,38.08,38.14,37.94,38.01,163096.0,35.7534,35.8097,35.6219,35.6876,163096.0
2022-09-08 13:10:00,38.02,38.23,38.02,38.19,176685.0,35.697,35.8942,35.697,35.8567,176685.0
2022-09-08 13:20:00,38.2,38.24,38.14,38.16,165184.0,35.866,35.9036,35.8097,35.8285,165184.0
2022-09-08 13:30:00,38.15,38.25,38.1,38.24,208528.0,35.8191,35.913,35.7721,35.9036,208528.0
2022-09-08 13:40:00,38.24,38.31,38.2,38.25,236437.0,35.9036,35.9693,35.866,35.913,236437.0
2022-09-08 13:50:00,38.25,38.39,38.22,38.35,248127.0,35.913,36.0444,35.8848,36.0069,248127.0
2022-09-08 14:00:00,38.36,38.51,38.32,38.38,221688.0,36.0163,36.1571,35.9787,36.035,221688.0
2022-09-08 14:10:00,38.37,38.51,38.34,38.37,197824.0,36.0257,36.1571,35.9975,36.0257,197824.0
2022-09-08 14:20:00,38.36,38.43,38.31,38.34,151670.0,36.0163,36.082,35.9693,35.9975,151670.0
2022-09-08 14:30:00,38.33,38.35,38.23,38.23,130557.0,35.9881,36.0069,35.8942,35.8942,130557.0
2022-09-08 14:40:00,38.22,38.27,38.12,38.15,190106.0,35.8848,35.9318,35.7909,35.8191,190106.0
2022-09-08 14:50:00,38.16,38.22,38.12,38.16,127785.0,35.8285,35.8848,35.7909,35.8285,127785.0
2022-09-08 15:00:00,38.16,38.25,38.12,38.2,624028.0,35.8285,35.913,35.7909,35.866,624028.0
2022-09-08 15:10:00,38.2,38.21,38.06,38.13,422142.0,35.866,35.8754,35.7346,35.8003,422142.0
2022-09-08 15:20:00,38.13,38.32,38.12,38.26,336535.0,35.8003,35.9787,35.7909,35.9224,336535.0
2022-09-08 15:30:00,38.26,38.31,38.12,38.23,489210.0,35.9224,35.9693,35.7909,35.8942,489210.0
2022-09-08 15:40:00,38.22,38.26,38.1,38.12,902717.0,35.8848,35.9224,35.7721,35.7909,902717.0
2022-09-08 15:50:00,38.12,38.2,38.1,38.17,880904.0,35.7909,35.866,35.7721,35.8379,880904.0
2022-09-09 09:30:00,39.05,39.2,38.8,39.05,290301.0,36.6641,36.8049,36.4294,36.6641,290301.0
2022-09-09 09:40:00,39.07,39.14,38.82,38.85,206486.0,36.6829,36.7486,36.4482,36.4763,206486.0
2022-09-09 09:50:00,38.86,39.03,38.83,38.93,134064.0,36.4857,36.6453,36.4575,36.5514,134064.0
2022-09-09 10:00:00,38.92,39.14,38.85,39.11,156233.0,36.542,36.7486,36.4763,36.7204,156233.0
2022-09-09 10:10:00,39.1,39.14,38.82,38.86,198481.0,36.7111,36.7486,36.4482,36.4857,198481.0
2022-09-09 10:20:00,38.86,38.98,38.74,38.78,256506.0,36.4857,36.5984,36.373,36.4106,256506.0
2022-09-09 10:30:00,38.79,38.9,38.66,38.69,220565.0,36.42,36.5233,36.2979,36.3261,220565.0
2022-09-09 10:40:00,38.69,39.0,38.66,38.95,171061.0,36.3261,36.6172,36.2979,36.5702,171061.0
2022-09-09 10:50:00,38.95,39.02,38.87,38.96,139261.0,36.5702,36.6359,36.4951,36.5796,139261.0
2022-09-09 11:00:00,38.95,39.11,38.89,39.06,163568.0,36.5702,36.7204,36.5139,36.6735,163568.0
2022-09-09 11:10:00,39.06,39.28,39.04,39.27,192342.0,36.6735,36.8801,36.6547,36.8707,192342.0
2022-09-09 11:20:00,39.27,39.29,39.2,39.24,213941.0,36.8707,36.8894,36.8049,36.8425,213941.0
2022-09-09 11:30:00,39.23,39.32,39.18,39.31,199281.0,36.8331,36.9176,36.7862,36.9082,199281.0
2022-09-09 11:40:00,39.32,39.41,39.31,39.35,175517.0,36.9176,37.0021,36.9082,36.9458,175517.0
2022-09-09 11:50:00,39.36,39.43,39.33,39.41,156700.0,36.9552,37.0209,36.927,37.0021,156700.0
2022-09-09 12:00:00,39.41,39.44,39.11,39.18,141888.0,37.0021,37.0303,36.7204,36.7862,141888.0
2022-09-09 12:10:00,39.18,39.29,39.12,39.18,94692.0,36.7862,36.8894,36.7298,36.7862,94692.0
2022-09-09 12:20:00,39.18,39.38,39.18,39.33,151027.0,36.7862,36.9739,36.7862,36.927,151027.0
2022-09-09 12:30:00,39.33,39.52,39.3,39.46,143978.0,36.927,37.1054,36.8988,37.0491,143978.0
2022-09-09 12:40:00,39.46,39.63,39.45,39.61,165875.0,37.0491,37.2087,37.0397,37.1899,165875.0
2022-09-09 12:50:00,39.62,39.68,39.59,39.62,207954.0,37.1993,37.2556,37.1711,37.1993,207954.0
2022-09-09 13:00:00,39.61,39.61,39.47,39.55,96369.0,37.1899,37.1899,37.0584,37.1336,96369.0
2022-09-09 13:10:00,39.53,39.59,39.5,39.58,138741.0,37.1148,37.1711,37.0866,37.1617,138741.0
2022-09-09 13:20:00,39.58,39.62,39.5,39.59,136252.0,37.1617,37.1993,37.0866,37.1711,136252.0
2022-09-09 13:30:00,39.6,39.64,39.57,39.63,86956.0,37.1805,37.2181,37.1523,37.2087,86956.0
2022-09-09 13:40:00,39.62,39.72,39.61,39.66,147600.0,37.1993,37.2932,37.1899,37.2368,147600.0
2022-09-09 13:50:00,39.66,39.72,39.58,39.72,104423.0,37.2368,37.2932,37.1617,37.2932,104423.0
2022-09-09 14:00:00,39.71,39.75,39.64,39.71,125202.0,37.2838,37.3213,37.2181,37.2838,125202.0
2022-09-09 14:10:00,39.71,39.75,39.67,39.69,160323.0,37.2838,37.3213,37.2462,37.265,160323.0
2022-09-09 14:20:00,39.68,39.75,39.63,39.63,99151.0,37.2556,37.3213,37.2087,37.2087,99151.0
2022-09-09 14:30:00,39.64,39.65,39.55,39.58,111752.0,37.2181,37.2274,37.1336,37.1617,111752.0
2022-09-09 14:40:00,39.58,39.64,39.52,39.55,119044.0,37.1617,37.2181,37.1054,37.1336,119044.0
2022-09-09 14:50:00,39.55,39.62,39.51,39.61,104696.0,37.1336,37.1993,37.096,37.1899,104696.0
2022-09-09 15:00:00,39.62,39.74,39.6,39.72,129988.0,37.1993,37.3119,37.1805,37.2932,129988.0
2022-09-09 15:10:00,39.72,39.81,39.71,39.79,141821.0,37.2932,37.3777,37.2838,37.3589,141821.0
2022-09-09 15:20:00,39.79,39.86,39.76,39.84,194757.0,37.3589,37.4246,37.3307,37.4058,194757.0
2022-09-09 15:30:00,39.84,39.87,39.69,39.7,249873.0,37.4058,37.434,37.265,37.2744,249873.0
2022-09-09 15:40:00,39.7,39.8,39.67,39.67,277592.0,37.2744,37.3683,37.2462,37.2462,277592.0
2022-09-09 15:50:00,39.66,39.73,39.64,39.67,691794.0,37.2368,37.3026,37.2181,37.2462,691794.0
2022-09-12 09:30:00,40.03,40.33,39.76,39.76,352732.0,37.5842,37.8659,37.3307,37.3307,352732.0
2022-09-12 09:40:00,39.76,39.8,39.59,39.76,211203.0,37.3307,37.3683,37.1711,37.3307,211203.0
2022-09-12 09:50:00,39.76,40.18,39.75,40.17,155964.0,37.3307,37.7251,37.3213,37.7157,155964.0
2022-09-12 10:00:00,40.17,40.33,40.11,40.27,166559.0,37.7157,37.8659,37.6593,37.8096,166559.0
2022-09-12 10:10:00,40.27,40.43,40.22,40.41,192742.0,37.8096,37.9598,37.7626,37.941,192742.0
2022-09-12 10:20:00,40.4,40.48,40.3,40.42,171370.0,37.9316,38.0067,37.8377,37.9504,171370.0
2022-09-12 10:30:00,40.42,40.47,40.24,40.26,241815.0,37.9504,37.9973,37.7814,37.8002,241815.0
2022-09-12 10:40:00,40.26,40.34,40.19,40.28,133928.0,37.8002,37.8753,37.7345,37.819,133928.0
2022-09-12 10:50:00,40.28,40.35,40.19,40.25,179599.0,37.819,37.8847,37.7345,37.7908,179599.0
2022-09-12 11:00:00,40.25,40.28,40.12,40.18,117937.0,37.7908,37.819,37.6687,37.7251,117937.0
2022-09-12 11:10:00,40.18,40.19,39.98,40.1,114856.0,37.7251,37.7345,37.5373,37.65,114856.0
2022-09-12 11:20:00,40.1,40.21,40.06,40.2,105101.0,37.65,37.7532,37.6124,37.7438,105101.0
2022-09-12 11:30:00,40.2,40.31,40.17,40.25,100976.0,37.7438,37.8471,37.7157,37.7908,100976.0
2022-09-12 11:40:00,40.24,40.24,40.12,40.19,114626.0,37.7814,37.7814,37.6687,37.7345,114626.0
2022-09-12 11:50:00,40.19,40.26,40.09,40.18,97299.0,37.7345,37.8002,37.6406,37.7251,97299.0
2022-09-12 12:00:00,40.18,40.25,40.16,40.17,105981.0,37.7251,37.7908,37.7063,37.7157,105981.0
2022-09-12 12:10:00,40.18,40.32,40.17,40.19,87568.0,37.7251,37.8565,37.7157,37.7345,87568.0
2022-09-12 12:20:00,40.18,40.21,40.05,40.07,90216.0,37.7251,37.7532,37.603,37.6218,90216.0
2022-09-12 12:30:00,40.08,40.14,40.01,40.14,132239.0,37.6312,37.6875,37.5655,37.6875,132239.0
2022-09-12 12:40:00,40.12,40.16,40.04,40.05,95878.0,37.6687,37.7063,37.5936,37.603,95878.0
2022-09-12 12:50:00,40.05,40.13,40.04,40.11,48162.0,37.603,37.6781,37.5936,37.6593,48162.0
2022-09-12 13:00:00,40.1,40.21,40.05,40.2,79545.0,37.65,37.7532,37.603,37.7438,79545.0
2022-09-12 13:10:00,40.2,40.23,40.1,40.1,59673.0,37.7438,37.772,37.65,37.65,59673.0
2022-09-12 13:20:00,40.1,40.14,40.06,40.13,55226.0,37.65,37.6875,37.6124,37.6781,55226.0
2022-09-12 13:30:00,40.13,40.15,40.04,40.06,60615.0,37.6781,37.6969,37.5936,37.6124,60615.0
2022-09-12 13:40:00,40.07,40.1,39.91,39.97,75558.0,37.6218,37.65,37.4716,37.5279,75558.0
2022-09-12 13:50:00,39.95,40.0,39.95,39.99,69608.0,37.5091,37.5561,37.5091,37.5467,69608.0
2022-09-12 14:00:00,39.98,40.02,39.89,39.93,87591.0,37.5373,37.5748,37.4528,37.4903,87591.0
2022-09-12 14:10:00,39.92,40.01,39.91,39.92,75680.0,37.481,37.5655,37.4716,37.481,75680.0
2022-09-12 14:20:00,39.93,40.08,39.9,39.97,94446.0,37.4903,37.6312,37.4622,37.5279,94446.0
2022-09-12 14:30:00,39.96,40.0,39.9,39.98,76794.0,37.5185,37.5561,37.4622,37.5373,76794.0
2022-09-12 14:40:00,39.97,40.01,39.9,39.98,93048.0,37.5279,37.5655,37.4622,37.5373,93048.0
2022-09-12 14:50:00,39.98,40.06,39.96,40.06,75959.0,37.5373,37.6124,37.5185,37.6124,75959.0
2022-09-12 15:00:00,40.06,40.11,40.03,40.09,108496.0,37.6124,37.6593,37.5842,37.6406,108496.0
2022-09-12 15:10:00,40.09,40.1,39.98,40.02,139920.0,37.6406,37.65,37.5373,37.5748,139920.0
2022-09-12 15:20:00,40.02,40.1,40.01,40.07,198231.0,37.5748,37.65,37.5655,37.6218,198231.0
2022-09-12 15:30:00,40.06,40.11,40.02,40.05,142596.0,37.6124,37.6593,37.5748,37.603,142596.0
2022-09-12 15:40:00,40.06,40.15,40.02,40.09,241723.0,37.6124,37.6969,37.5748,37.6406,241723.0
2022-09-12 15:50:00,40.08,40.21,40.06,40.16,657300.0,37.6312,37.7532,37.6124,37.7063,657300.0
2022-09-13 09:30:00,39.57,39.92,39.41,39.74,360773.0,37.1523,37.481,37.0021,37.3119,360773.0
2022-09-13 09:40:00,39.75,39.83,39.59,39.69,442664.0,37.3213,37.3964,37.1711,37.265,442664.0
2022-09-13 09:50:00,39.69,40.07,39.67,39.92,205779.0,37.265,37.6218,37.2462,37.481,205779.0
2022-09-13 10:00:00,39.91,39.92,39.63,39.7,226278.0,37.4716,37.481,37.2087,37.2744,226278.0
2022-09-13 10:10:00,39.69,39.77,39.56,39.73,157358.0,37.265,37.3401,37.1429,37.3026,157358.0
2022-09-13 10:20:00,39.73,39.76,39.55,39.64,126949.0,37.3026,37.3307,37.1336,37.2181,126949.0
2022-09-13 10:30:00,39.62,39.62,39.32,39.32,128913.0,37.1993,37.1993,36.9176,36.9176,128913.0
2022-09-13 10:40:00,39.31,39.34,39.15,39.19,232356.0,36.9082,36.9364,36.758,36.7956,232356.0
2022-09-13 10:50:00,39.18,39.34,39.13,39.29,161345.0,36.7862,36.9364,36.7392,36.8894,161345.0
2022-09-13 11:00:00,39.28,39.38,39.22,39.23,99077.0,36.8801,36.9739,36.8237,36.8331,99077.0
2022-09-13 11:10:00,39.22,39.35,39.13,39.27,156760.0,36.8237,36.9458,36.7392,36.8707,156760.0
2022-09-13 11:20:00,39.27,39.38,39.26,39.32,165203.0,36.8707,36.9739,36.8613,36.9176,165203.0
2022-09-13 11:30:00,39.34,39.37,39.09,39.09,152964.0,36.9364,36.9646,36.7017,36.7017,152964.0
2022-09-13 11:40:00,39.09,39.21,39.04,39.15,102477.0,36.7017,36.8143,36.6547,36.758,102477.0
2022-09-13 11:50:00,39.15,39.2,39.13,39.16,73137.0,36.758,36.8049,36.7392,36.7674,73137.0
2022-09-13 12:00:00,39.16,39.29,39.07,39.13,106133.0,36.7674,36.8894,36.6829,36.7392,106133.0
2022-09-13 12:10:00,39.13,39.24,39.13,39.16,66880.0,36.7392,36.8425,36.7392,36.7674,66880.0
2022-09-13 12:20:00,39.16,39.18,38.93,38.96,114282.0,36.7674,36.7862,36.5514,36.5796,114282.0
2022-09-13 12:30:00,38.95,38.96,38.85,38.95,89061.0,36.5702,36.5796,36.4763,36.5702,89061.0
2022-09-13 12:40:00,38.94,39.0,38.91,38.91,110356.0,36.5608,36.6172,36.5327,36.5327,110356.0
2022-09-13 12:50:00,38.92,38.99,38.89,38.95,83413.0,36.542,36.6078,36.5139,36.5702,83413.0
2022-09-13 13:00:00,38.94,39.06,38.91,38.95,92002.0,36.5608,36.6735,36.5327,36.5702,92002.0
2022-09-13 13:10:00,38.93,38.95,38.74,38.76,109969.0,36.5514,36.5702,36.373,36.3918,109969.0
2022-09-13 13:20:00,38.76,38.97,38.67,38.97,164982.0,36.3918,36.589,36.3073,36.589,164982.0
2022-09-13 13:30:00,38.97,39.07,38.92,39.0,463532.0,36.589,36.6829,36.542,36.6172,463532.0
2022-09-13 13:40:00,39.0,39.19,39.0,39.18,212733.0,36.6172,36.7956,36.6172,36.7862,212733.0
2022-09-13 13:50:00,39.19,39.21,39.05,39.07,104826.0,36.7956,36.8143,36.6641,36.6829,104826.0
2022-09-13 14:00:00,39.08,39.09,38.91,38.92,87654.0,36.6923,36.7017,36.5327,36.542,87654.0
2022-09-13 14:10:00,38.92,38.94,38.8,38.84,153915.0,36.542,36.5608,36.4294,36.4669,153915.0
2022-09-13 14:20:00,38.84,38.85,38.69,38.75,123390.0,36.4669,36.4763,36.3261,36.3824,123390.0
2022-09-13 14:30:00,38.75,38.83,38.63,38.69,189273.0,36.3824,36.4575,36.2698,36.3261,189273.0
2022-09-13 14:40:00,38.69,38.76,38.56,38.56,119045.0,36.3261,36.3918,36.204,36.204,119045.0
2022-09-13 14:50:00,38.56,38.63,38.53,38.58,120324.0,36.204,36.2698,36.1759,36.2228,120324.0
2022-09-13 15:00:00,38.58,38.65,38.53,38.56,163231.0,36.2228,36.2885,36.1759,36.204,163231.0
2022-09-13 15:10:00,38.56,38.62,38.51,38.57,147813.0,36.204,36.2604,36.1571,36.2134,147813.0
2022-09-13 15:20:00,38.57,38.61,38.51,38.55,191396.0,36.2134,36.251,36.1571,36.1947,191396.0
2022-09-13 15:30:00,38.55,38.56,38.35,38.45,243206.0,36.1947,36.204,36.0069,36.1008,243206.0
2022-09-13 15:40:00,38.45,38.45,38.23,38.29,431562.0,36.1008,36.1008,35.8942,35.9505,431562.0
2022-09-13 15:50:00,38.28,38.51,38.26,38.45,1019881.0,35.9412,36.1571,35.9224,36.1008,1019881.0
2022-09-14 09:30:00,38.98,39.45,38.98,39.4,346193.0,36.5984,37.0397,36.5984,36.9927,346193.0
2022-09-14 09:40:00,39.39,40.24,39.38,40.19,365553.0,36.9833,37.7814,36.9739,37.7345,365553.0
2022-09-14 09:50:00,40.2,40.33,40.07,40.24,240682.0,37.7438,37.8659,37.6218,37.7814,240682.0
2022-09-14 10:00:00,40.25,40.45,40.14,40.4,284855.0,37.7908,37.9786,37.6875,37.9316,284855.0
2022-09-14 10:10:00,40.4,40.45,39.91,39.95,268410.0,37.9316,37.9786,37.4716,37.5091,268410.0
2022-09-14 10:20:00,39.94,39.96,39.65,39.66,161051.0,37.4997,37.5185,37.2274,37.2368,161051.0
2022-09-14 10:30:00,39.66,39.96,39.5,39.9,209207.0,37.2368,37.5185,37.0866,37.4622,209207.0
2022-09-14 10:40:00,39.9,40.25,39.81,40.2,229275.0,37.4622,37.7908,37.3777,37.7438,229275.0
2022-09-14 10:50:00,40.19,40.34,40.18,40.23,150588.0,37.7345,37.8753,37.7251,37.772,150588.0
2022-09-14 11:00:00,40.23,40.27,40.05,40.24,95529.0,37.772,37.8096,37.603,37.7814,95529.0
2022-09-14 11:10:00,40.25,40.34,40.08,40.12,122482.0,37.7908,37.8753,37.6312,37.6687,122482.0
2022-09-14 11:20:00,40.13,40.2,39.95,39.99,110777.0,37.6781,37.7438,37.5091,37.5467,110777.0
2022-09-14 11:30:00,39.98,40.14,39.91,40.12,115498.0,37.5373,37.6875,37.4716,37.6687,115498.0
2022-09-14 11:40:00,40.13,40.2,40.07,40.11,99387.0,37.6781,37.7438,37.6218,37.6593,99387.0
2022-09-14 11:50:00,40.11,40.2,40.07,40.19,126364.0,37.6593,37.7438,37.6218,37.7345,126364.0
2022-09-14 12:00:00,40.2,40.25,40.08,40.11,120588.0,37.7438,37.7908,37.6312,37.6593,120588.0
2022-09-14 12:10:00,40.11,40.19,40.06,40.16,104932.0,37.6593,37.7345,37.6124,37.7063,104932.0
2022-09-14 12:20:00,40.16,40.17,40.02,40.05,65217.0,37.7063,37.7157,37.5748,37.603,65217.0
2022-09-14 12:30:00,40.05,40.16,39.96,40.14,92686.0,37.603,37.7063,37.5185,37.6875,92686.0
2022-09-14 12:40:00,40.14,40.19,40.1,40.18,129330.0,37.6875,37.7345,37.65,37.7251,129330.0
2022-09-14 12:50:00,40.17,40.27,40.14,40.2,66356.0,37.7157,37.8096,37.6875,37.7438,66356.0
2022-09-14 13:00:00,40.21,40.23,40.13,40.17,118694.0,37.7532,37.772,37.6781,37.7157,118694.0
2022-09-14 13:10:00,40.17,40.29,40.16,40.26,85307.0,37.7157,37.8283,37.7063,37.8002,85307.0
2022-09-14 13:20:00,40.27,40.3,40.13,40.18,69123.0,37.8096,37.8377,37.6781,37.7251,69123.0
2022-09-14 13:30:00,40.18,40.21,40.14,40.16,82085.0,37.7251,37.7532,37.6875,37.7063,82085.0
2022-09-14 13:40:00,40.16,40.21,39.97,40.02,91469.0,37.7063,37.7532,37.5279,37.5748,91469.0
2022-09-14 13:50:00,40.02,40.19,40.01,40.01,137190.0,37.5748,37.7345,37.5655,37.5655,137190.0
2022-09-14 14:00:00,40.0,40.04,39.88,39.99,133975.0,37.5561,37.5936,37.4434,37.5467,133975.0
2022-09-14 14:10:00,39.99,40.01,39.87,40.0,123906.0,37.5467,37.5655,37.434,37.5561,123906.0
2022-09-14 14:20:00,39.99,40.0,39.86,39.92,152510.0,37.5467,37.5561,37.4246,37.481,152510.0
2022-09-14 14:30:00,39.91,40.09,39.91,40.07,124061.0,37.4716,37.6406,37.4716,37.6218,124061.0
2022-09-14 14:40:00,40.06,40.12,40.01,40.09,157191.0,37.6124,37.6687,37.5655,37.6406,157191.0
2022-09-14 14:50:00,40.09,40.15,40.03,40.07,112620.0,37.6406,37.6969,37.5842,37.6218,112620.0
2022-09-14 15:00:00,40.05,40.19,40.04,40.18,150871.0,37.603,37.7345,37.5936,37.7251,150871.0
2022-09-14 15:10:00,40.18,40.2,39.95,39.98,154664.0,37.7251,37.7438,37.5091,37.5373,154664.0
2022-09-14 15:20:00,39.98,40.08,39.89,39.93,214274.0,37.5373,37.6312,37.4528,37.4903,214274.0
2022-09-14 15:30:00,39.92,40.08,39.81,40.07,215444.0,37.481,37.6312,37.3777,37.6218,215444.0
2022-09-14 15:40:00,40.06,40.24,40.03,40.2,406826.0,37.6124,37.7814,37.5842,37.7438,406826.0
2022-09-14 15:50:00,40.19,40.31,40.19,40.25,1101680.0,37.7345,37.8471,37.7345,37.7908,1101680.0
2022-09-15 09:30:00,39.36,39.6,39.15,39.48,681818.0,36.9552,37.1805,36.758,37.0678,681818.0
2022-09-15 09:40:00,39.47,39.78,39.43,39.77,350561.0,37.0584,37.3495,37.0209,37.3401,350561.0
2022-09-15 09:50:00,39.77,39.81,39.58,39.75,126377.0,37.3401,37.3777,37.1617,37.3213,126377.0
2022-09-15 10:00:00,39.77,39.87,39.63,39.84,263572.0,37.3401,37.434,37.2087,37.4058,263572.0
2022-09-15 10:10:00,39.84,40.03,39.8,39.94,135098.0,37.4058,37.5842,37.3683,37.4997,135098.0
2022-09-15 10:20:00,39.93,39.94,39.79,39.8,254146.0,37.4903,37.4997,37.3589,37.3683,254146.0
2022-09-15 10:30:00,39.8,39.81,39.54,39.77,265927.0,37.3683,37.3777,37.1242,37.3401,265927.0
2022-09-15 10:40:00,39.79,39.9,39.72,39.76,369423.0,37.3589,37.4622,37.2932,37.3307,369423.0
2022-09-15 10:50:00,39.75,39.75,39.4,39.43,171422.0,37.3213,37.3213,36.9927,37.0209,171422.0
2022-09-15 11:00:00,39.43,39.74,39.37,39.71,147134.0,37.0209,37.3119,36.9646,37.2838,147134.0
2022-09-15 11:10:00,39.73,39.79,39.57,39.74,128852.0,37.3026,37.3589,37.1523,37.3119,128852.0
2022-09-15 11:20:00,39.74,40.0,39.73,39.96,118218.0,37.3119,37.5561,37.3026,37.5185,118218.0
2022-09-15 11:30:00,39.96,40.01,39.87,39.92,137148.0,37.5185,37.5655,37.434,37.481,137148.0
2022-09-15 11:40:00,39.92,40.04,39.89,39.92,132962.0,37.481,37.5936,37.4528,37.481,132962.0
2022-09-15 11:50:00,39.92,39.92,39.76,39.77,99438.0,37.481,37.481,37.3307,37.3401,99438.0
2022-09-15 12:00:00,39.76,39.77,39.59,39.59,159118.0,37.3307,37.3401,37.1711,37.1711,159118.0
2022-09-15 12:10:00,39.59,39.72,39.55,39.7,147474.0,37.1711,37.2932,37.1336,37.2744,147474.0
2022-09-15 12:20:00,39.7,39.75,39.58,39.59,81369.0,37.2744,37.3213,37.1617,37.1711,81369.0
2022-09-15 12:30:00,39.59,39.77,39.57,39.77,106254.0,37.1711,37.3401,37.1523,37.3401,106254.0
2022-09-15 12:40:00,39.77,39.86,39.69,39.77,128101.0,37.3401,37.4246,37.265,37.3401,128101.0
2022-09-15 12:50:00,39.77,39.82,39.64,39.8,84296.0,37.3401,37.3871,37.2181,37.3683,84296.0
2022-09-15 13:00:00,39.81,39.95,39.8,39.87,112253.0,37.3777,37.5091,37.3683,37.434,112253.0
2022-09-15 13:10:00,39.87,39.89,39.73,39.85,107310.0,37.434,37.4528,37.3026,37.4152,107310.0
2022-09-15 13:20:00,39.86,39.93,39.78,39.86,161854.0,37.4246,37.4903,37.3495,37.4246,161854.0
2022-09-15 13:30:00,39.86,39.86,39.69,39.76,98505.0,37.4246,37.4246,37.265,37.3307,98505.0
2022-09-15 13:40:00,39.76,39.84,39.72,39.74,95498.0,37.3307,37.4058,37.2932,37.3119,95498.0
2022-09-15 13:50:00,39.75,39.79,39.68,39.77,73558.0,37.3213,37.3589,37.2556,37.3401,73558.0
2022-09-15 14:00:00,39.77,39.77,39.64,39.71,115356.0,37.3401,37.3401,37.2181,37.2838,115356.0
2022-09-15 14:10:00,39.71,39.94,39.71,39.91,123349.0,37.2838,37.4997,37.2838,37.4716,123349.0
2022-09-15 14:20:00,39.91,39.93,39.81,39.85,108707.0,37.4716,37.4903,37.3777,37.4152,108707.0
2022-09-15 14:30:00,39.86,39.9,39.81,39.86,154630.0,37.4246,37.4622,37.3777,37.4246,154630.0
2022-09-15 14:40:00,39.87,39.88,39.79,39.8,144496.0,37.434,37.4434,37.3589,37.3683,144496.0
2022-09-15 14:50:00,39.8,39.83,39.69,39.72,214348.0,37.3683,37.3964,37.265,37.2932,214348.0
2022-09-15 15:00:00,39.72,39.76,39.66,39.69,227427.0,37.2932,37.3307,37.2368,37.265,227427.0
2022-09-15 15:10:00,39.69,39.75,39.63,39.69,186891.0,37.265,37.3213,37.2087,37.265,186891.0
2022-09-15 15:20:00,39.69,39.72,39.52,39.59,272442.0,37.265,37.2932,37.1054,37.1711,272442.0
2022-09-15 15:30:00,39.59,39.72,39.55,39.71,192095.0,37.1711,37.2932,37.1336,37.2838,192095.0
2022-09-15 15:40:00,39.71,39.72,39.6,39.62,417423.0,37.2838,37.2932,37.1805,37.1993,417423.0
2022-09-15 15:50:00,39.61,39.76,39.6,39.63,808579.0,37.1899,37.3307,37.1805,37.2087,808579.0
2022-09-16 09:30:00,39.3,39.38,38.49,38.63,1516043.0,36.8988,36.9739,36.1383,36.2698,1516043.0
2022-09-16 09:40:00,38.61,38.68,38.23,38.34,231142.0,36.251,36.3167,35.8942,35.9975,231142.0
2022-09-16 09:50:00,38.34,38.43,38.17,38.18,312502.0,35.9975,36.082,35.8379,35.8473,312502.0
2022-09-16 10:00:00,38.18,38.47,38.11,38.37,164059.0,35.8473,36.1195,35.7815,36.0257,164059.0
2022-09-16 10:10:00,38.38,38.63,38.28,38.52,300250.0,36.035,36.2698,35.9412,36.1665,300250.0
2022-09-16 10:20:00,38.53,38.62,38.29,38.49,189427.0,36.1759,36.2604,35.9505,36.1383,189427.0
2022-09-16 10:30:00,38.5,38.61,38.41,38.52,110029.0,36.1477,36.251,36.0632,36.1665,110029.0
2022-09-16 10:40:00,38.52,38.6,38.34,38.38,147347.0,36.1665,36.2416,35.9975,36.035,147347.0
2022-09-16 10:50:00,38.4,38.51,38.32,38.41,160425.0,36.0538,36.1571,35.9787,36.0632,160425.0
2022-09-16 11:00:00,38.41,38.54,38.4,38.42,185646.0,36.0632,36.1853,36.0538,36.0726,185646.0
2022-09-16 11:10:00,38.43,38.46,38.23,38.39,144210.0,36.082,36.1102,35.8942,36.0444,144210.0
2022-09-16 11:20:00,38.39,38.49,38.3,38.43,141189.0,36.0444,36.1383,35.9599,36.082,141189.0
2022-09-16 11:30:00,38.43,38.47,38.25,38.28,154122.0,36.082,36.1195,35.913,35.9412,154122.0
2022-09-16 11:40:00,38.26,38.3,38.11,38.14,178945.0,35.9224,35.9599,35.7815,35.8097,178945.0
2022-09-16 11:50:00,38.13,38.22,38.03,38.15,200837.0,35.8003,35.8848,35.7064,35.8191,200837.0
2022-09-16 12:00:00,38.15,38.15,37.99,38.04,171569.0,35.8191,35.8191,35.6689,35.7158,171569.0
2022-09-16 12:10:00,38.04,38.08,37.81,37.9,181100.0,35.7158,35.7534,35.4999,35.5844,181100.0
2022-09-16 12:20:00,37.9,37.92,37.76,37.8,209589.0,35.5844,35.6031,35.4529,35.4905,209589.0
2022-09-16 12:30:00,37.81,37.84,37.64,37.78,149843.0,35.4999,35.528,35.3403,35.4717,149843.0
2022-09-16 12:40:00,37.78,37.92,37.75,37.91,146452.0,35.4717,35.6031,35.4435,35.5938,146452.0
2022-09-16 12:50:00,37.91,37.92,37.72,37.76,133598.0,35.5938,35.6031,35.4154,35.4529,133598.0
2022-09-16 13:00:00,37.76,37.92,37.7,37.88,202741.0,35.4529,35.6031,35.3966,35.5656,202741.0
2022-09-16 13:10:00,37.89,37.95,37.84,37.94,136291.0,35.575,35.6313,35.528,35.6219,136291.0
2022-09-16 13:20:00,37.95,37.97,37.81,37.83,135136.0,35.6313,35.6501,35.4999,35.5186,135136.0
2022-09-16 13:30:00,37.82,38.03,37.81,37.97,109491.0,35.5093,35.7064,35.4999,35.6501,109491.0
2022-09-16 13:40:00,37.97,38.01,37.89,37.91,120513.0,35.6501,35.6876,35.575,35.5938,120513.0
2022-09-16 13:50:00,37.91,37.97,37.85,37.97,112917.0,35.5938,35.6501,35.5374,35.6501,112917.0
2022-09-16 14:00:00,37.97,38.15,37.97,38.12,162804.0,35.6501,35.8191,35.6501,35.7909,162804.0
2022-09-16 14:10:00,38.13,38.27,38.11,38.23,191015.0,35.8003,35.9318,35.7815,35.8942,191015.0
2022-09-16 14:20:00,38.23,38.4,38.17,38.34,177413.0,35.8942,36.0538,35.8379,35.9975,177413.0
2022-09-16 14:30:00,38.34,38.42,38.26,38.37,112512.0,35.9975,36.0726,35.9224,36.0257,112512.0
2022-09-16 14:40:00,38.38,38.47,38.3,38.45,112110.0,36.035,36.1195,35.9599,36.1008,112110.0
2022-09-16 14:50:00,38.45,38.48,38.34,38.41,105113.0,36.1008,36.1289,35.9975,36.0632,105113.0
2022-09-16 15:00:00,38.41,38.55,38.4,38.48,211982.0,36.0632,36.1947,36.0538,36.1289,211982.0
2022-09-16 15:10:00,38.48,38.49,38.34,38.38,163912.0,36.1289,36.1383,35.9975,36.035,163912.0
2022-09-16 15:20:00,38.39,38.5,38.31,38.37,344785.0,36.0444,36.1477,35.9693,36.0257,344785.0
2022-09-16 15:30:00,38.36,38.4,38.24,38.37,362975.0,36.0163,36.0538,35.9036,36.0257,362975.0
2022-09-16 15:40:00,38.37,38.41,38.24,38.34,449079.0,36.0257,36.0632,35.9036,35.9975,449079.0
2022-09-16 15:50:00,38.33,38.48,38.27,38.36,1211692.0,35.9881,36.1289,35.9318,36.0163,1211692.0
2022-09-19 09:30:00,37.17,38.12,37.09,38.02,1078449.0,34.899,35.7909,34.8239,35.697,1078449.0
2022-09-19 09:40:00,38.04,38.29,38.02,38.2,215058.0,35.7158,35.9505,35.697,35.866,215058.0
2022-09-19 09:50:00,38.21,38.49,38.21,38.34,125735.0,35.8754,36.1383,35.8754,35.9975,125735.0
2022-09-19 10:00:00,38.36,38.56,38.25,38.55,110577.0,36.0163,36.204,35.913,36.1947,110577.0
2022-09-19 10:10:00,38.56,38.86,38.55,38.79,194766.0,36.204,36.4857,36.1947,36.42,194766.0
2022-09-19 10:20:00,38.79,38.9,38.74,38.85,179233.0,36.42,36.5233,36.373,36.4763,179233.0
2022-09-19 10:30:00,38.85,38.95,38.72,38.82,189665.0,36.4763,36.5702,36.3543,36.4482,189665.0
2022-09-19 10:40:00,38.83,39.0,38.76,38.8,232504.0,36.4575,36.6172,36.3918,36.4294,232504.0
2022-09-19 10:50:00,38.8,38.81,38.58,38.64,100541.0,36.4294,36.4388,36.2228,36.2792,100541.0
2022-09-19 11:00:00,38.65,38.8,38.63,38.69,164271.0,36.2885,36.4294,36.2698,36.3261,164271.0
2022-09-19 11:10:00,38.69,38.73,38.58,38.63,146078.0,36.3261,36.3637,36.2228,36.2698,146078.0
2022-09-19 11:20:00,38.63,38.68,38.43,38.47,92690.0,36.2698,36.3167,36.082,36.1195,92690.0
2022-09-19 11:30:00,38.48,38.6,38.44,38.51,102170.0,36.1289,36.2416,36.0914,36.1571,102170.0
2022-09-19 11:40:00,38.52,38.65,38.51,38.65,66786.0,36.1665,36.2885,36.1571,36.2885,66786.0
2022-09-19 11:50:00,38.65,38.68,38.52,38.53,72685.0,36.2885,36.3167,36.1665,36.1759,72685.0
2022-09-19 12:00:00,38.51,38.76,38.51,38.74,79242.0,36.1571,36.3918,36.1571,36.373,79242.0
2022-09-19 12:10:00,38.74,38.78,38.69,38.71,79577.0,36.373,36.4106,36.3261,36.3449,79577.0
2022-09-19 12:20:00,38.7,38.71,38.59,38.65,137501.0,36.3355,36.3449,36.2322,36.2885,137501.0
2022-09-19 12:30:00,38.65,38.72,38.59,38.71,102764.0,36.2885,36.3543,36.2322,36.3449,102764.0
2022-09-19 12:40:00,38.71,38.71,38.6,38.61,66064.0,36.3449,36.3449,36.2416,36.251,66064.0
2022-09-19 12:50:00,38.61,38.74,38.61,38.71,56441.0,36.251,36.373,36.251,36.3449,56441.0
2022-09-19 13:00:00,38.71,38.8,38.65,38.8,105894.0,36.3449,36.4294,36.2885,36.4294,105894.0
2022-09-19 13:10:00,38.81,38.83,38.7,38.81,75945.0,36.4388,36.4575,36.3355,36.4388,75945.0
2022-09-19 13:20:00,38.81,38.81,38.73,38.78,85306.0,36.4388,36.4388,36.3637,36.4106,85306.0
2022-09-19 13:30:00,38.78,38.8,38.73,38.75,99144.0,36.4106,36.4294,36.3637,36.3824,99144.0
2022-09-19 13:40:00,38.76,38.91,38.75,38.89,86235.0,36.3918,36.5327,36.3824,36.5139,86235.0
2022-09-19 13:50:00,38.88,38.9,38.82,38.87,51378.0,36.5045,36.5233,36.4482,36.4951,51378.0
2022-09-19 14:00:00,38.87,38.93,38.85,38.91,103676.0,36.4951,36.5514,36.4763,36.5327,103676.0
2022-09-19 14:10:00,38.91,38.94,38.82,38.9,84634.0,36.5327,36.5608,36.4482,36.5233,84634.0
2022-09-19 14:20:00,38.89,38.92,38.8,38.83,81575.0,36.5139,36.542,36.4294,36.4575,81575.0
2022-09-19 14:30:00,38.83,38.89,38.8,38.88,97328.0,36.4575,36.5139,36.4294,36.5045,97328.0
2022-09-19 14:40:00,38.88,38.89,38.85,38.87,53787.0,36.5045,36.5139,36.4763,36.4951,53787.0
2022-09-19 14:50:00,38.86,38.95,38.86,38.88,64884.0,36.4857,36.5702,36.4857,36.5045,64884.0
2022-09-19 15:00:00,38.88,38.92,38.84,38.88,98183.0,36.5045,36.542,36.4669,36.5045,98183.0
2022-09-19 15:10:00,38.89,39.03,38.88,38.95,176452.0,36.5139,36.6453,36.5045,36.5702,176452.0
2022-09-19 15:20:00,38.9,38.95,38.87,38.94,105814.0,36.5233,36.5702,36.4951,36.5608,105814.0
2022-09-19 15:30:00,38.94,38.99,38.92,38.95,140174.0,36.5608,36.6078,36.542,36.5702,140174.0
2022-09-19 15:40:00,38.95,38.98,38.9,38.93,166513.0,36.5702,36.5984,36.5233,36.5514,166513.0
2022-09-19 15:50:00,38.93,38.97,38.88,38.97,419124.0,36.5514,36.589,36.5045,36.589,419124.0
2022-09-20 09:30:00,38.71,38.75,38.33,38.43,329554.0,36.3449,36.3824,35.9881,36.082,329554.0
2022-09-20 09:40:00,38.43,38.66,38.32,38.48,146877.0,36.082,36.2979,35.9787,36.1289,146877.0
2022-09-20 09:50:00,38.47,38.47,38.29,38.29,110071.0,36.1195,36.1195,35.9505,35.9505,110071.0
2022-09-20 10:00:00,38.28,38.28,38.11,38.18,173763.0,35.9412,35.9412,35.7815,35.8473,173763.0
2022-09-20 10:10:00,38.19,38.28,38.04,38.2,175613.0,35.8567,35.9412,35.7158,35.866,175613.0
2022-09-20 10:20:00,38.19,38.31,38.06,38.3,142206.0,35.8567,35.9693,35.7346,35.9599,142206.0
2022-09-20 10:30:00,38.31,38.32,38.14,38.19,200198.0,35.9693,35.9787,35.8097,35.8567,200198.0
2022-09-20 10:40:00,38.19,38.4,38.13,38.37,162549.0,35.8567,36.0538,35.8003,36.0257,162549.0
2022-09-20 10:50:00,38.38,38.43,38.25,38.27,120321.0,36.035,36.082,35.913,35.9318,120321.0
2022-09-20 11:00:00,38.25,38.29,38.09,38.24,118541.0,35.913,35.9505,35.7628,35.9036,118541.0
2022-09-20 11:10:00,38.23,38.32,38.21,38.22,109372.0,35.8942,35.9787,35.8754,35.8848,109372.0
2022-09-20 11:20:00,38.22,38.27,38.15,38.18,114122.0,35.8848,35.9318,35.8191,35.8473,114122.0
2022-09-20 11:30:00,38.18,38.38,38.17,38.38,155397.0,35.8473,36.035,35.8379,36.035,155397.0
2022-09-20 11:40:00,38.38,38.44,38.32,38.41,169048.0,36.035,36.0914,35.9787,36.0632,169048.0
2022-09-20 11:50:00,38.41,38.44,38.26,38.31,98375.0,36.0632,36.0914,35.9224,35.9693,98375.0
2022-09-20 12:00:00,38.3,38.48,38.29,38.44,131597.0,35.9599,36.1289,35.9505,36.0914,131597.0
2022-09-20 12:10:00,38.44,38.46,38.32,38.33,99815.0,36.0914,36.1102,35.9787,35.9881,99815.0
2022-09-20 12:20:00,38.32,38.34,38.18,38.24,98615.0,35.9787,35.9975,35.8473,35.9036,98615.0
2022-09-20 12:30:00,38.24,38.4,38.24,38.36,314303.0,35.9036,36.0538,35.9036,36.0163,314303.0
2022-09-20 12:40:00,38.36,38.48,38.33,38.46,266243.0,36.0163,36.1289,35.9881,36.1102,266243.0
2022-09-20 12:50:00,38.46,38.56,38.44,38.52,148861.0,36.1102,36.204,36.0914,36.1665,148861.0
2022-09-20 13:00:00,38.52,38.54,38.43,38.44,158415.0,36.1665,36.1853,36.082,36.0914,158415.0
2022-09-20 13:10:00,38.44,38.44,38.35,38.4,172148.0,36.0914,36.0914,36.0069,36.0538,172148.0
2022-09-20 13:20:00,38.4,38.47,38.36,38.41,94040.0,36.0538,36.1195,36.0163,36.0632,94040.0
2022-09-20 13:30:00,38.41,38.43,38.27,38.38,196021.0,36.0632,36.082,35.9318,36.035,196021.0
2022-09-20 13:40:00,38.38,38.56,38.36,38.45,159268.0,36.035,36.204,36.0163,36.1008,159268.0
2022-09-20 13:50:00,38.45,38.51,38.42,38.45,207245.0,36.1008,36.1571,36.0726,36.1008,207245.0
2022-09-20 14:00:00,38.45,38.52,38.44,38.51,164999.0,36.1008,36.1665,36.0914,36.1571,164999.0
2022-09-20 14:10:00,38.5,38.5,38.34,38.43,362773.0,36.1477,36.1477,35.9975,36.082,362773.0
2022-09-20 14:20:00,38.44,38.46,38.35,38.43,244711.0,36.0914,36.1102,36.0069,36.082,244711.0
2022-09-20 14:30:00,38.42,38.46,38.33,38.36,256465.0,36.0726,36.1102,35.9881,36.0163,256465.0
2022-09-20 14:40:00,38.36,38.53,38.3,38.45,308497.0,36.0163,36.1759,35.9599,36.1008,308497.0
2022-09-20 14:50:00,38.45,38.49,38.38,38.4,249725.0,36.1008,36.1383,36.035,36.0538,249725.0
2022-09-20 15:00:00,38.4,38.43,38.3,38.32,111993.0,36.0538,36.082,35.9599,35.9787,111993.0
2022-09-20 15:10:00,38.32,38.36,38.29,38.33,276114.0,35.9787,36.0163,35.9505,35.9881,276114.0
2022-09-20 15:20:00,38.33,38.45,38.33,38.44,135378.0,35.9881,36.1008,35.9881,36.0914,135378.0
2022-09-20 15:30:00,38.44,38.63,38.38,38.61,176802.0,36.0914,36.2698,36.035,36.251,176802.0
2022-09-20 15:40:00,38.6,38.67,38.54,38.61,276172.0,36.2416,36.3073,36.1853,36.251,276172.0
2022-09-20 15:50:00,38.61,38.64,38.47,38.51,539175.0,36.251,36.2792,36.1195,36.1571,539175.0
2022-09-21 09:30:00,39.11,39.43,38.77,38.93,284547.0,36.7204,37.0209,36.4012,36.5514,284547.0
2022-09-21 09:40:00,38.94,38.98,38.82,38.85,167700.0,36.5608,36.5984,36.4482,36.4763,167700.0
2022-09-21 09:50:00,38.85,38.93,38.64,38.66,148757.0,36.4763,36.5514,36.2792,36.2979,148757.0
2022-09-21 10:00:00,38.65,38.7,38.47,38.7,139544.0,36.2885,36.3355,36.1195,36.3355,139544.0
2022-09-21 10:10:00,38.71,38.73,38.58,38.7,201308.0,36.3449,36.3637,36.2228,36.3355,201308.0
2022-09-21 10:20:00,38.72,38.9,38.69,38.89,110045.0,36.3543,36.5233,36.3261,36.5139,110045.0
2022-09-21 10:30:00,38.9,38.93,38.67,38.79,95983.0,36.5233,36.5514,36.3073,36.42,95983.0
2022-09-21 10:40:00,38.79,38.82,38.61,38.69,111511.0,36.42,36.4482,36.251,36.3261,111511.0
2022-09-21 10:50:00,38.69,38.71,38.52,38.56,141396.0,36.3261,36.3449,36.1665,36.204,141396.0
2022-09-21 11:00:00,38.55,38.58,38.44,38.48,95629.0,36.1947,36.2228,36.0914,36.1289,95629.0
2022-09-21 11:10:00,38.48,38.62,38.43,38.59,85643.0,36.1289,36.2604,36.082,36.2322,85643.0
2022-09-21 11:20:00,38.6,38.62,38.51,38.6,108659.0,36.2416,36.2604,36.1571,36.2416,108659.0
2022-09-21 11:30:00,38.59,38.66,38.56,38.63,139733.0,36.2322,36.2979,36.204,36.2698,139733.0
2022-09-21 11:40:00,38.63,38.73,38.62,38.7,107305.0,36.2698,36.3637,36.2604,36.3355,107305.0
2022-09-21 11:50:00,38.7,38.76,38.66,38.76,139721.0,36.3355,36.3918,36.2979,36.3918,139721.0
2022-09-21 12:00:00,38.76,38.83,38.72,38.82,179731.0,36.3918,36.4575,36.3543,36.4482,179731.0
2022-09-21 12:10:00,38.82,38.87,38.71,38.75,87566.0,36.4482,36.4951,36.3449,36.3824,87566.0
2022-09-21 12:20:00,38.75,38.79,38.69,38.74,109044.0,36.3824,36.42,36.3261,36.373,109044.0
2022-09-21 12:30:00,38.73,38.76,38.68,38.71,79053.0,36.3637,36.3918,36.3167,36.3449,79053.0
2022-09-21 12:40:00,38.71,38.74,38.65,38.73,84123.0,36.3449,36.373,36.2885,36.3637,84123.0
2022-09-21 12:50:00,38.72,38.72,38.62,38.7,79938.0,36.3543,36.3543,36.2604,36.3355,79938.0
2022-09-21 13:00:00,38.7,38.74,38.65,38.69,80295.0,36.3355,36.373,36.2885,36.3261,80295.0
2022-09-21 13:10:00,38.69,38.7,38.53,38.54,63010.0,36.3261,36.3355,36.1759,36.1853,63010.0
2022-09-21 13:20:00,38.55,38.58,38.5,38.58,86055.0,36.1947,36.2228,36.1477,36.2228,86055.0
2022-09-21 13:30:00,38.58,38.65,38.57,38.6,73512.0,36.2228,36.2885,36.2134,36.2416,73512.0
2022-09-21 13:40:00,38.6,38.62,38.45,38.47,66339.0,36.2416,36.2604,36.1008,36.1195,66339.0
2022-09-21 13:50:00,38.47,38.52,38.45,38.5,117048.0,36.1195,36.1665,36.1008,36.1477,117048.0
2022-09-21 14:00:00,38.48,38.48,37.98,38.22,229174.0,36.1289,36.1289,35.6595,35.8848,229174.0
2022-09-21 14:10:00,38.23,38.29,37.9,37.99,190950.0,35.8942,35.9505,35.5844,35.6689,190950.0
2022-09-21 14:20:00,37.99,38.18,37.99,38.12,191481.0,35.6689,35.8473,35.6689,35.7909,191481.0
2022-09-21 14:30:00,38.1,38.62,38.01,38.47,430581.0,35.7721,36.2604,35.6876,36.1195,430581.0
2022-09-21 14:40:00,38.46,39.04,38.42,38.65,304705.0,36.1102,36.6547,36.0726,36.2885,304705.0
2022-09-21 14:50:00,38.63,38.9,38.52,38.77,206309.0,36.2698,36.5233,36.1665,36.4012,206309.0
2022-09-21 15:00:00,38.8,38.85,38.53,38.54,217857.0,36.4294,36.4763,36.1759,36.1853,217857.0
2022-09-21 15:10:00,38.53,38.59,38.2,38.4,280651.0,36.1759,36.2322,35.866,36.0538,280651.0
2022-09-21 15:20:00,38.35,38.35,37.92,37.93,204623.0,36.0069,36.0069,35.6031,35.6125,204623.0
2022-09-21 15:30:00,37.92,37.99,37.69,37.73,336163.0,35.6031,35.6689,35.3872,35.4248,336163.0
2022-09-21 15:40:00,37.73,37.77,37.66,37.7,292128.0,35.4248,35.4623,35.359,35.3966,292128.0
2022-09-21 15:50:00,37.69,37.73,37.55,37.56,740283.0,35.3872,35.4248,35.2558,35.2651,740283.0
2022-09-22 09:30:00,38.1,38.72,38.1,38.46,482447.0,35.7721,36.3543,35.7721,36.1102,482447.0
2022-09-22 09:40:00,38.48,38.62,38.22,38.27,520415.0,36.1289,36.2604,35.8848,35.9318,520415.0
2022-09-22 09:50:00,38.26,38.33,37.97,37.98,264252.0,35.9224,35.9881,35.6501,35.6595,264252.0
2022-09-22 10:00:00,37.98,38.05,37.84,37.97,377532.0,35.6595,35.7252,35.528,35.6501,377532.0
2022-09-22 10:10:00,37.97,38.23,37.84,38.13,237113.0,35.6501,35.8942,35.528,35.8003,237113.0
2022-09-22 10:20:00,38.13,38.46,38.08,38.45,191375.0,35.8003,36.1102,35.7534,36.1008,191375.0
2022-09-22 10:30:00,38.45,38.52,38.18,38.23,258207.0,36.1008,36.1665,35.8473,35.8942,258207.0
2022-09-22 10:40:00,38.22,38.33,38.14,38.3,413877.0,35.8848,35.9881,35.8097,35.9599,413877.0
2022-09-22 10:50:00,38.3,38.3,38.0,38.08,398034.0,35.9599,35.9599,35.6783,35.7534,398034.0
2022-09-22 11:00:00,38.07,38.3,38.03,38.3,213739.0,35.744,35.9599,35.7064,35.9599,213739.0
2022-09-22 11:10:00,38.28,38.31,38.15,38.22,139062.0,35.9412,35.9693,35.8191,35.8848,139062.0
2022-09-22 11:20:00,38.22,38.49,38.12,38.38,210694.0,35.8848,36.1383,35.7909,36.035,210694.0
2022-09-22 11:30:00,38.38,38.48,38.36,38.45,208656.0,36.035,36.1289,36.0163,36.1008,208656.0
2022-09-22 11:40:00,38.45,38.5,38.34,38.48,250833.0,36.1008,36.1477,35.9975,36.1289,250833.0
2022-09-22 11:50:00,38.48,38.58,38.29,38.3,228372.0,36.1289,36.2228,35.9505,35.9599,228372.0
2022-09-22 12:00:00,38.29,38.37,38.21,38.36,149819.0,35.9505,36.0257,35.8754,36.0163,149819.0
2022-09-22 12:10:00,38.36,38.49,38.3,38.48,136853.0,36.0163,36.1383,35.9599,36.1289,136853.0
2022-09-22 12:20:00,38.47,38.53,38.36,38.37,136384.0,36.1195,36.1759,36.0163,36.0257,136384.0
2022-09-22 12:30:00,38.36,38.41,38.31,38.37,172281.0,36.0163,36.0632,35.9693,36.0257,172281.0
2022-09-22 12:40:00,38.36,38.61,38.35,38.52,228951.0,36.0163,36.251,36.0069,36.1665,228951.0
2022-09-22 12:50:00,38.52,38.67,38.46,38.54,238685.0,36.1665,36.3073,36.1102,36.1853,238685.0
2022-09-22 13:00:00,38.54,38.55,38.42,38.45,154751.0,36.1853,36.1947,36.0726,36.1008,154751.0
2022-09-22 13:10:00,38.45,38.52,38.39,38.51,167488.0,36.1008,36.1665,36.0444,36.1571,167488.0
2022-09-22 13:20:00,38.51,38.55,38.4,38.44,207675.0,36.1571,36.1947,36.0538,36.0914,207675.0
2022-09-22 13:30:00,38.44,38.52,38.43,38.44,164037.0,36.0914,36.1665,36.082,36.0914,164037.0
2022-09-22 13:40:00,38.44,38.44,38.26,38.32,249482.0,36.0914,36.0914,35.9224,35.9787,249482.0
2022-09-22 13:50:00,38.31,38.38,38.27,38.29,136318.0,35.9693,36.035,35.9318,35.9505,136318.0
2022-09-22 14:00:00,38.27,38.28,38.18,38.24,154770.0,35.9318,35.9412,35.8473,35.9036,154770.0
2022-09-22 14:10:00,38.24,38.34,38.23,38.28,146938.0,35.9036,35.9975,35.8942,35.9412,146938.0
2022-09-22 14:20:00,38.28,38.44,38.22,38.38,238588.0,35.9412,36.0914,35.8848,36.035,238588.0
2022-09-22 14:30:00,38.37,38.44,38.33,38.39,153179.0,36.0257,36.0914,35.9881,36.0444,153179.0
2022-09-22 14:40:00,38.39,38.47,38.36,38.39,197427.0,36.0444,36.1195,36.0163,36.0444,197427.0
2022-09-22 14:50:00,38.4,38.54,38.38,38.52,126973.0,36.0538,36.1853,36.035,36.1665,126973.0
2022-09-22 15:00:00,38.53,38.65,38.52,38.61,143926.0,36.1759,36.2885,36.1665,36.251,143926.0
2022-09-22 15:10:00,38.61,38.72,38.6,38.66,259983.0,36.251,36.3543,36.2416,36.2979,259983.0
2022-09-22 15:20:00,38.65,38.74,38.59,38.72,359893.0,36.2885,36.373,36.2322,36.3543,359893.0
2022-09-22 15:30:00,38.72,38.73,38.53,38.54,207708.0,36.3543,36.3637,36.1759,36.1853,207708.0
2022-09-22 15:40:00,38.54,38.6,38.49,38.59,315321.0,36.1853,36.2416,36.1383,36.2322,315321.0
2022-09-22 15:50:00,38.59,38.6,38.2,38.22,892824.0,36.2322,36.2416,35.866,35.8848,892824.0
2022-09-23 09:30:00,36.25,36.46,35.42,35.49,1213392.0,34.0352,34.2324,33.2559,33.3216,1213392.0
2022-09-23 09:40:00,35.48,35.54,34.86,34.86,656501.0,33.3122,33.3686,32.7301,32.7301,656501.0
2022-09-23 09:50:00,34.87,35.01,34.75,34.88,403818.0,32.7395,32.8709,32.6268,32.7489,403818.0
2022-09-23 10:00:00,34.89,35.14,34.65,35.11,769479.0,32.7583,32.993,32.5329,32.9648,769479.0
2022-09-23 10:10:00,35.09,35.15,34.85,34.89,529701.0,32.9461,33.0024,32.7207,32.7583,529701.0
2022-09-23 10:20:00,34.88,35.1,34.83,35.04,328221.0,32.7489,32.9554,32.7019,32.8991,328221.0
2022-09-23 10:30:00,35.03,35.16,34.96,34.98,405981.0,32.8897,33.0118,32.824,32.8428,405981.0
2022-09-23 10:40:00,34.98,35.06,34.89,34.9,308309.0,32.8428,32.9179,32.7583,32.7677,308309.0
2022-09-23 10:50:00,34.91,34.98,34.8,34.81,412188.0,32.7771,32.8428,32.6738,32.6832,412188.0
2022-09-23 11:00:00,34.8,34.88,34.6,34.67,419093.0,32.6738,32.7489,32.486,32.5517,419093.0
2022-09-23 11:10:00,34.67,34.9,34.65,34.88,298726.0,32.5517,32.7677,32.5329,32.7489,298726.0
2022-09-23 11:20:00,34.89,35.08,34.84,35.08,268583.0,32.7583,32.9367,32.7113,32.9367,268583.0
2022-09-23 11:30:00,35.09,35.11,34.81,34.84,248924.0,32.9461,32.9648,32.6832,32.7113,248924.0
2022-09-23 11:40:00,34.83,34.84,34.59,34.7,308578.0,32.7019,32.7113,32.4766,32.5799,308578.0
2022-09-23 11:50:00,34.7,34.72,34.6,34.64,219466.0,32.5799,32.5987,32.486,32.5235,219466.0
2022-09-23 12:00:00,34.64,34.69,34.51,34.55,188232.0,32.5235,32.5705,32.4015,32.439,188232.0
2022-09-23 12:10:00,34.56,34.59,34.44,34.47,249852.0,32.4484,32.4766,32.3358,32.3639,249852.0
2022-09-23 12:20:00,34.47,34.56,34.44,34.45,332834.0,32.3639,32.4484,32.3358,32.3452,332834.0
2022-09-23 12:30:00,34.45,34.54,34.42,34.49,208792.0,32.3452,32.4297,32.317,32.3827,208792.0
2022-09-23 12:40:00,34.49,34.6,34.38,34.59,139765.0,32.3827,32.486,32.2794,32.4766,139765.0
2022-09-23 12:50:00,34.59,34.89,34.58,34.87,165253.0,32.4766,32.7583,32.4672,32.7395,165253.0
2022-09-23 13:00:00,34.87,34.95,34.74,34.75,247836.0,32.7395,32.8146,32.6174,32.6268,247836.0
2022-09-23 13:10:00,34.75,34.87,34.69,34.86,213418.0,32.6268,32.7395,32.5705,32.7301,213418.0
2022-09-23 13:20:00,34.87,34.88,34.76,34.77,207206.0,32.7395,32.7489,32.6362,32.6456,207206.0
2022-09-23 13:30:00,34.77,34.82,34.67,34.67,292154.0,32.6456,32.6926,32.5517,32.5517,292154.0
2022-09-23 13:40:00,34.67,34.69,34.54,34.65,138145.0,32.5517,32.5705,32.4297,32.5329,138145.0
2022-09-23 13:50:00,34.66,34.8,34.62,34.77,173500.0,32.5423,32.6738,32.5048,32.6456,173500.0
2022-09-23 14:00:00,34.77,34.86,34.6,34.61,238034.0,32.6456,32.7301,32.486,32.4954,238034.0
2022-09-23 14:10:00,34.6,34.68,34.52,34.56,284036.0,32.486,32.5611,32.4109,32.4484,284036.0
2022-09-23 14:20:00,34.56,34.72,34.55,34.65,214686.0,32.4484,32.5987,32.439,32.5329,214686.0
2022-09-23 14:30:00,34.66,34.66,34.51,34.54,160495.0,32.5423,32.5423,32.4015,32.4297,160495.0
2022-09-23 14:40:00,34.54,34.71,34.5,34.7,203130.0,32.4297,32.5893,32.3921,32.5799,203130.0
2022-09-23 14:50:00,34.7,34.71,34.59,34.68,260467.0,32.5799,32.5893,32.4766,32.5611,260467.0
2022-09-23 15:00:00,34.68,34.93,34.66,34.92,533934.0,32.5611,32.7958,32.5423,32.7864,533934.0
2022-09-23 15:10:00,34.93,34.94,34.76,34.88,290465.0,32.7958,32.8052,32.6362,32.7489,290465.0
2022-09-23 15:20:00,34.88,34.94,34.85,34.91,356743.0,32.7489,32.8052,32.7207,32.7771,356743.0
2022-09-23 15:30:00,34.91,34.96,34.9,34.9,442725.0,32.7771,32.824,32.7677,32.7677,442725.0
2022-09-23 15:40:00,34.91,35.13,34.9,35.11,587961.0,32.7771,32.9836,32.7677,32.9648,587961.0
2022-09-23 15:50:00,35.11,35.11,34.92,34.99,1132209.0,32.9648,32.9648,32.7864,32.8522,1132209.0
2022-09-26 09:30:00,34.95,35.08,34.64,34.91,487917.0,32.8146,32.9367,32.5235,32.7771,487917.0
2022-09-26 09:40:00,34.91,34.97,34.33,34.6,406204.0,32.7771,32.8334,32.2325,32.486,406204.0
2022-09-26 09:50:00,34.62,34.71,34.4,34.68,253324.0,32.5048,32.5893,32.2982,32.5611,253324.0
2022-09-26 10:00:00,34.67,35.01,34.63,34.86,320673.0,32.5517,32.8709,32.5142,32.7301,320673.0
2022-09-26 10:10:00,34.85,35.17,34.71,35.14,326587.0,32.7207,33.0212,32.5893,32.993,326587.0
2022-09-26 10:20:00,35.14,35.26,34.99,34.99,328488.0,32.993,33.1057,32.8522,32.8522,328488.0
2022-09-26 10:30:00,35.0,35.35,34.96,35.31,354896.0,32.8616,33.1902,32.824,33.1526,354896.0
2022-09-26 10:40:00,35.32,35.35,35.0,35.02,272770.0,33.162,33.1902,32.8616,32.8803,272770.0
2022-09-26 10:50:00,35.04,35.12,34.95,34.95,153222.0,32.8991,32.9742,32.8146,32.8146,153222.0
2022-09-26 11:00:00,34.95,34.96,34.58,34.61,135727.0,32.8146,32.824,32.4672,32.4954,135727.0
2022-09-26 11:10:00,34.61,34.72,34.53,34.61,220079.0,32.4954,32.5987,32.4203,32.4954,220079.0
2022-09-26 11:20:00,34.6,34.66,34.48,34.56,180332.0,32.486,32.5423,32.3733,32.4484,180332.0
2022-09-26 11:30:00,34.55,34.64,34.49,34.53,140659.0,32.439,32.5235,32.3827,32.4203,140659.0
2022-09-26 11:40:00,34.53,34.63,34.38,34.41,146669.0,32.4203,32.5142,32.2794,32.3076,146669.0
2022-09-26 11:50:00,34.41,34.54,34.38,34.47,163491.0,32.3076,32.4297,32.2794,32.3639,163491.0
2022-09-26 12:00:00,34.47,34.47,34.37,34.44,146349.0,32.3639,32.3639,32.27,32.3358,146349.0
2022-09-26 12:10:00,34.43,34.52,34.38,34.39,170198.0,32.3264,32.4109,32.2794,32.2888,170198.0
2022-09-26 12:20:00,34.39,34.39,34.26,34.28,152267.0,32.2888,32.2888,32.1668,32.1855,152267.0
2022-09-26 12:30:00,34.28,34.28,34.14,34.2,244639.0,32.1855,32.1855,32.0541,32.1104,244639.0
2022-09-26 12:40:00,34.2,34.26,34.12,34.16,198165.0,32.1104,32.1668,32.0353,32.0729,198165.0
2022-09-26 12:50:00,34.16,34.35,34.13,34.33,95610.0,32.0729,32.2513,32.0447,32.2325,95610.0
2022-09-26 13:00:00,34.33,34.33,34.1,34.13,184696.0,32.2325,32.2325,32.0165,32.0447,184696.0
2022-09-26 13:10:00,34.13,34.13,34.0,34.05,192628.0,32.0447,32.0447,31.9227,31.9696,192628.0
2022-09-26 13:20:00,34.05,34.11,34.0,34.09,140545.0,31.9696,32.0259,31.9227,32.0072,140545.0
2022-09-26 13:30:00,34.09,34.25,34.08,34.19,169484.0,32.0072,32.1574,31.9978,32.101,169484.0
2022-09-26 13:40:00,34.19,34.26,34.12,34.26,118957.0,32.101,32.1668,32.0353,32.1668,118957.0
2022-09-26 13:50:00,34.25,34.32,34.17,34.17,155022.0,32.1574,32.2231,32.0823,32.0823,155022.0
2022-09-26 14:00:00,34.18,34.33,34.17,34.29,137266.0,32.0917,32.2325,32.0823,32.1949,137266.0
2022-09-26 14:10:00,34.3,34.33,34.26,34.27,110576.0,32.2043,32.2325,32.1668,32.1762,110576.0
2022-09-26 14:20:00,34.27,34.27,34.08,34.1,128391.0,32.1762,32.1762,31.9978,32.0165,128391.0
2022-09-26 14:30:00,34.1,34.17,34.09,34.15,128138.0,32.0165,32.0823,32.0072,32.0635,128138.0
2022-09-26 14:40:00,34.15,34.28,34.14,34.26,217931.0,32.0635,32.1855,32.0541,32.1668,217931.0
2022-09-26 14:50:00,34.25,34.25,34.06,34.06,194899.0,32.1574,32.1574,31.979,31.979,194899.0
2022-09-26 15:00:00,34.06,34.13,34.03,34.13,146682.0,31.979,32.0447,31.9508,32.0447,146682.0
2022-09-26 15:10:00,34.13,34.14,34.0,34.08,230039.0,32.0447,32.0541,31.9227,31.9978,230039.0
2022-09-26 15:20:00,34.08,34.09,33.97,33.98,231402.0,31.9978,32.0072,31.8945,31.9039,231402.0
2022-09-26 15:30:00,33.98,33.98,33.81,33.83,499189.0,31.9039,31.9039,31.7443,31.763,499189.0
2022-09-26 15:40:00,33.82,33.97,33.8,33.97,447401.0,31.7537,31.8945,31.7349,31.8945,447401.0
2022-09-26 15:50:00,33.96,34.13,33.83,33.84,915258.0,31.8851,32.0447,31.763,31.7724,915258.0
2022-09-27 09:30:00,34.6,34.67,34.19,34.55,314219.0,32.486,32.5517,32.101,32.439,314219.0
2022-09-27 09:40:00,34.56,34.62,34.16,34.31,371001.0,32.4484,32.5048,32.0729,32.2137,371001.0
2022-09-27 09:50:00,34.3,34.7,34.29,34.65,381337.0,32.2043,32.5799,32.1949,32.5329,381337.0
2022-09-27 10:00:00,34.66,34.76,34.38,34.43,279219.0,32.5423,32.6362,32.2794,32.3264,279219.0
2022-09-27 10:10:00,34.44,34.96,34.38,34.92,345576.0,32.3358,32.824,32.2794,32.7864,345576.0
2022-09-27 10:20:00,34.93,35.22,34.91,34.98,483799.0,32.7958,33.0681,32.7771,32.8428,483799.0
2022-09-27 10:30:00,34.99,35.3,34.99,35.16,183034.0,32.8522,33.1432,32.8522,33.0118,183034.0
2022-09-27 10:40:00,35.14,35.25,35.0,35.02,213227.0,32.993,33.0963,32.8616,32.8803,213227.0
2022-09-27 10:50:00,35.02,35.09,34.91,35.04,250302.0,32.8803,32.9461,32.7771,32.8991,250302.0
2022-09-27 11:00:00,35.04,35.06,34.86,34.94,198086.0,32.8991,32.9179,32.7301,32.8052,198086.0
2022-09-27 11:10:00,34.95,35.06,34.83,34.87,156372.0,32.8146,32.9179,32.7019,32.7395,156372.0
2022-09-27 11:20:00,34.87,34.92,34.54,34.56,195139.0,32.7395,32.7864,32.4297,32.4484,195139.0
2022-09-27 11:30:00,34.56,34.69,34.51,34.57,207618.0,32.4484,32.5705,32.4015,32.4578,207618.0
2022-09-27 11:40:00,34.56,34.67,34.5,34.55,167887.0,32.4484,32.5517,32.3921,32.439,167887.0
2022-09-27 11:50:00,34.55,34.58,34.41,34.43,128817.0,32.439,32.4672,32.3076,32.3264,128817.0
2022-09-27 12:00:00,34.43,34.45,34.25,34.25,181857.0,32.3264,32.3452,32.1574,32.1574,181857.0
2022-09-27 12:10:00,34.26,34.27,34.07,34.07,178265.0,32.1668,32.1762,31.9884,31.9884,178265.0
2022-09-27 12:20:00,34.07,34.36,34.06,34.31,157800.0,31.9884,32.2607,31.979,32.2137,157800.0
2022-09-27 12:30:00,34.32,34.36,34.2,34.2,121274.0,32.2231,32.2607,32.1104,32.1104,121274.0
2022-09-27 12:40:00,34.2,34.21,34.05,34.13,231780.0,32.1104,32.1198,31.9696,32.0447,231780.0
2022-09-27 12:50:00,34.14,34.14,33.97,34.04,396211.0,32.0541,32.0541,31.8945,31.9602,396211.0
2022-09-27 13:00:00,34.04,34.08,33.87,33.97,558984.0,31.9602,31.9978,31.8006,31.8945,558984.0
2022-09-27 13:10:00,33.97,34.08,33.92,34.05,127363.0,31.8945,31.9978,31.8475,31.9696,127363.0
2022-09-27 13:20:00,34.05,34.09,34.0,34.07,152373.0,31.9696,32.0072,31.9227,31.9884,152373.0
2022-09-27 13:30:00,34.07,34.12,33.97,33.99,208140.0,31.9884,32.0353,31.8945,31.9133,208140.0
2022-09-27 13:40:00,34.0,34.04,33.9,34.01,153060.0,31.9227,31.9602,31.8288,31.932,153060.0
2022-09-27 13:50:00,34.0,34.1,33.98,34.08,311744.0,31.9227,32.0165,31.9039,31.9978,311744.0
2022-09-27 14:00:00,34.09,34.14,34.03,34.06,327069.0,32.0072,32.0541,31.9508,31.979,327069.0
2022-09-27 14:10:00,34.07,34.08,33.92,33.98,169176.0,31.9884,31.9978,31.8475,31.9039,169176.0
2022-09-27 14:20:00,33.98,34.0,33.88,33.89,254360.0,31.9039,31.9227,31.81,31.8194,254360.0
2022-09-27 14:30:00,33.89,34.17,33.86,34.16,185874.0,31.8194,32.0823,31.7912,32.0729,185874.0
2022-09-27 14:40:00,34.17,34.28,34.14,34.24,225466.0,32.0823,32.1855,32.0541,32.148,225466.0
2022-09-27 14:50:00,34.25,34.27,34.16,34.26,147709.0,32.1574,32.1762,32.0729,32.1668,147709.0
2022-09-27 15:00:00,34.27,34.32,34.19,34.27,254328.0,32.1762,32.2231,32.101,32.1762,254328.0
2022-09-27 15:10:00,34.27,34.28,34.09,34.2,161717.0,32.1762,32.1855,32.0072,32.1104,161717.0
2022-09-27 15:20:00,34.2,34.23,34.14,34.16,250050.0,32.1104,32.1386,32.0541,32.0729,250050.0
2022-09-27 15:30:00,34.16,34.17,33.97,34.01,241400.0,32.0729,32.0823,31.8945,31.932,241400.0
2022-09-27 15:40:00,34.01,34.08,33.98,34.03,323607.0,31.932,31.9978,31.9039,31.9508,323607.0
2022-09-27 15:50:00,34.02,34.14,33.94,34.0,910376.0,31.9414,32.0541,31.8663,31.9227,910376.0
2022-09-28 09:30:00,34.41,34.44,34.11,34.21,332543.0,32.3076,32.3358,32.0259,32.1198,332543.0
2022-09-28 09:40:00,34.18,34.54,34.1,34.41,316723.0,32.0917,32.4297,32.0165,32.3076,316723.0
2022-09-28 09:50:00,34.4,34.63,34.38,34.55,249872.0,32.2982,32.5142,32.2794,32.439,249872.0
2022-09-28 10:00:00,34.55,34.79,34.4,34.52,680473.0,32.439,32.6644,32.2982,32.4109,680473.0
2022-09-28 10:10:00,34.53,34.62,34.43,34.47,183959.0,32.4203,32.5048,32.3264,32.3639,183959.0
2022-09-28 10:20:00,34.47,34.68,34.46,34.68,218183.0,32.3639,32.5611,32.3545,32.5611,218183.0
2022-09-28 10:30:00,34.68,34.8,34.45,34.46,926871.0,32.5611,32.6738,32.3452,32.3545,926871.0
2022-09-28 10:40:00,34.46,34.73,34.45,34.66,165233.0,32.3545,32.6081,32.3452,32.5423,165233.0
2022-09-28 10:50:00,34.66,34.71,34.56,34.65,131635.0,32.5423,32.5893,32.4484,32.5329,131635.0
2022-09-28 11:00:00,34.64,34.86,34.6,34.7,121797.0,32.5235,32.7301,32.486,32.5799,121797.0
2022-09-28 11:10:00,34.71,34.82,34.66,34.72,133919.0,32.5893,32.6926,32.5423,32.5987,133919.0
2022-09-28 11:20:00,34.72,34.84,34.7,34.78,174992.0,32.5987,32.7113,32.5799,32.655,174992.0
2022-09-28 11:30:00,34.79,34.79,34.61,34.65,148218.0,32.6644,32.6644,32.4954,32.5329,148218.0
2022-09-28 11:40:00,34.65,34.83,34.62,34.76,150213.0,32.5329,32.7019,32.5048,32.6362,150213.0
2022-09-28 11:50:00,34.77,34.84,34.75,34.79,86863.0,32.6456,32.7113,32.6268,32.6644,86863.0
2022-09-28 12:00:00,34.79,34.9,34.74,34.88,88404.0,32.6644,32.7677,32.6174,32.7489,88404.0
2022-09-28 12:10:00,34.87,35.03,34.87,35.01,141503.0,32.7395,32.8897,32.7395,32.8709,141503.0
2022-09-28 12:20:00,35.01,35.06,34.93,34.94,143982.0,32.8709,32.9179,32.7958,32.8052,143982.0
2022-09-28 12:30:00,34.94,34.98,34.9,34.93,93488.0,32.8052,32.8428,32.7677,32.7958,93488.0
2022-09-28 12:40:00,34.94,35.05,34.93,34.97,159071.0,32.8052,32.9085,32.7958,32.8334,159071.0
2022-09-28 12:50:00,34.96,34.98,34.83,34.88,86866.0,32.824,32.8428,32.7019,32.7489,86866.0
2022-09-28 13:00:00,34.88,35.01,34.87,35.0,146066.0,32.7489,32.8709,32.7395,32.8616,146066.0
2022-09-28 13:10:00,35.0,35.08,34.92,34.98,113246.0,32.8616,32.9367,32.7864,32.8428,113246.0
2022-09-28 13:20:00,34.97,34.97,34.87,34.93,189636.0,32.8334,32.8334,32.7395,32.7958,189636.0
2022-09-28 13:30:00,34.93,35.0,34.92,34.94,120568.0,32.7958,32.8616,32.7864,32.8052,120568.0
2022-09-28 13:40:00,34.94,34.99,34.89,34.9,100798.0,32.8052,32.8522,32.7583,32.7677,100798.0
2022-09-28 13:50:00,34.9,34.93,34.85,34.91,102004.0,32.7677,32.7958,32.7207,32.7771,102004.0
2022-09-28 14:00:00,34.91,35.05,34.89,35.05,108490.0,32.7771,32.9085,32.7583,32.9085,108490.0
2022-09-28 14:10:00,35.04,35.12,35.0,35.11,223513.0,32.8991,32.9742,32.8616,32.9648,223513.0
2022-09-28 14:20:00,35.12,35.14,35.07,35.13,126031.0,32.9742,32.993,32.9273,32.9836,126031.0
2022-09-28 14:30:00,35.14,35.4,35.12,35.35,248100.0,32.993,33.2371,32.9742,33.1902,248100.0
2022-09-28 14:40:00,35.36,35.36,35.17,35.19,113292.0,33.1996,33.1996,33.0212,33.0399,113292.0
2022-09-28 14:50:00,35.18,35.32,35.18,35.29,151713.0,33.0306,33.162,33.0306,33.1338,151713.0
2022-09-28 15:00:00,35.29,35.43,35.27,35.41,169540.0,33.1338,33.2653,33.1151,33.2465,169540.0
2022-09-28 15:10:00,35.43,35.44,35.36,35.38,195817.0,33.2653,33.2747,33.1996,33.2183,195817.0
2022-09-28 15:20:00,35.38,35.51,35.35,35.48,152770.0,33.2183,33.3404,33.1902,33.3122,152770.0
2022-09-28 15:30:00,35.49,35.61,35.49,35.57,217304.0,33.3216,33.4343,33.3216,33.3967,217304.0
2022-09-28 15:40:00,35.57,35.64,35.54,35.57,406653.0,33.3967,33.4625,33.3686,33.3967,406653.0
2022-09-28 15:50:00,35.57,35.61,35.43,35.44,942297.0,33.3967,33.4343,33.2653,33.2747,942297.0
2022-09-29 09:30:00,35.15,35.16,34.59,34.79,360223.0,33.0024,33.0118,32.4766,32.6644,360223.0
2022-09-29 09:40:00,34.78,34.85,34.55,34.65,323080.0,32.655,32.7207,32.439,32.5329,323080.0
2022-09-29 09:50:00,34.66,35.0,34.65,34.76,398291.0,32.5423,32.8616,32.5329,32.6362,398291.0
2022-09-29 10:00:00,34.76,34.81,34.47,34.49,234356.0,32.6362,32.6832,32.3639,32.3827,234356.0
2022-09-29 10:10:00,34.48,34.55,34.31,34.36,185610.0,32.3733,32.439,32.2137,32.2607,185610.0
2022-09-29 10:20:00,34.34,34.58,34.3,34.49,133144.0,32.2419,32.4672,32.2043,32.3827,133144.0
2022-09-29 10:30:00,34.48,34.53,34.38,34.48,137578.0,32.3733,32.4203,32.2794,32.3733,137578.0
2022-09-29 10:40:00,34.48,34.74,34.48,34.66,149032.0,32.3733,32.6174,32.3733,32.5423,149032.0
2022-09-29 10:50:00,34.66,34.89,34.65,34.7,239334.0,32.5423,32.7583,32.5329,32.5799,239334.0
2022-09-29 11:00:00,34.7,34.88,34.62,34.87,239838.0,32.5799,32.7489,32.5048,32.7395,239838.0
2022-09-29 11:10:00,34.87,34.92,34.77,34.86,258504.0,32.7395,32.7864,32.6456,32.7301,258504.0
2022-09-29 11:20:00,34.86,34.87,34.74,34.78,157596.0,32.7301,32.7395,32.6174,32.655,157596.0
2022-09-29 11:30:00,34.78,34.85,34.72,34.8,140335.0,32.655,32.7207,32.5987,32.6738,140335.0
2022-09-29 11:40:00,34.8,34.99,34.76,34.98,117595.0,32.6738,32.8522,32.6362,32.8428,117595.0
2022-09-29 11:50:00,34.97,35.19,34.95,35.07,209960.0,32.8334,33.0399,32.8146,32.9273,209960.0
2022-09-29 12:00:00,35.06,35.15,35.03,35.14,175002.0,32.9179,33.0024,32.8897,32.993,175002.0
2022-09-29 12:10:00,35.14,35.18,35.03,35.05,149567.0,32.993,33.0306,32.8897,32.9085,149567.0
2022-09-29 12:20:00,35.04,35.11,35.03,35.11,153352.0,32.8991,32.9648,32.8897,32.9648,153352.0
2022-09-29 12:30:00,35.1,35.36,35.1,35.33,83112.0,32.9554,33.1996,32.9554,33.1714,83112.0
2022-09-29 12:40:00,35.33,35.43,35.27,35.29,145040.0,33.1714,33.2653,33.1151,33.1338,145040.0
2022-09-29 12:50:00,35.28,35.33,35.24,35.27,167282.0,33.1244,33.1714,33.0869,33.1151,167282.0
2022-09-29 13:00:00,35.27,35.33,35.25,35.26,67717.0,33.1151,33.1714,33.0963,33.1057,67717.0
2022-09-29 13:10:00,35.26,35.29,35.2,35.23,90846.0,33.1057,33.1338,33.0493,33.0775,90846.0
2022-09-29 13:20:00,35.23,35.32,35.19,35.26,59046.0,33.0775,33.162,33.0399,33.1057,59046.0
2022-09-29 13:30:00,35.25,35.35,35.22,35.34,95940.0,33.0963,33.1902,33.0681,33.1808,95940.0
2022-09-29 13:40:00,35.34,35.34,35.11,35.12,247418.0,33.1808,33.1808,32.9648,32.9742,247418.0
2022-09-29 13:50:00,35.12,35.19,35.11,35.13,130661.0,32.9742,33.0399,32.9648,32.9836,130661.0
2022-09-29 14:00:00,35.13,35.13,35.0,35.05,257405.0,32.9836,32.9836,32.8616,32.9085,257405.0
2022-09-29 14:10:00,35.05,35.19,35.04,35.19,336193.0,32.9085,33.0399,32.8991,33.0399,336193.0
2022-09-29 14:20:00,35.2,35.25,35.1,35.2,624946.0,33.0493,33.0963,32.9554,33.0493,624946.0
2022-09-29 14:30:00,35.2,35.4,35.19,35.35,111977.0,33.0493,33.2371,33.0399,33.1902,111977.0
2022-09-29 14:40:00,35.35,35.49,35.35,35.47,454376.0,33.1902,33.3216,33.1902,33.3028,454376.0
2022-09-29 14:50:00,35.47,35.49,35.37,35.41,437366.0,33.3028,33.3216,33.2089,33.2465,437366.0
2022-09-29 15:00:00,35.41,35.58,35.4,35.48,306346.0,33.2465,33.4061,33.2371,33.3122,306346.0
2022-09-29 15:10:00,35.48,35.69,35.47,35.68,261098.0,33.3122,33.5094,33.3028,33.5,261098.0
2022-09-29 15:20:00,35.68,35.71,35.58,35.64,289406.0,33.5,33.5282,33.4061,33.4625,289406.0
2022-09-29 15:30:00,35.63,35.9,35.62,35.84,345355.0,33.4531,33.7066,33.4437,33.6502,345355.0
2022-09-29 15:40:00,35.84,35.89,35.78,35.8,269496.0,33.6502,33.6972,33.5939,33.6127,269496.0
2022-09-29 15:50:00,35.79,36.01,35.76,35.98,1301847.0,33.6033,33.8098,33.5751,33.7817,1301847.0
2022-09-30 09:30:00,35.47,35.74,35.26,35.43,1201348.0,33.3028,33.5563,33.1057,33.2653,1201348.0
2022-09-30 09:40:00,35.41,35.71,35.33,35.69,862941.0,33.2465,33.5282,33.1714,33.5094,862941.0
2022-09-30 09:50:00,35.69,36.23,35.67,36.11,410538.0,33.5094,34.0164,33.4906,33.9037,410538.0
2022-09-30 10:00:00,36.12,36.4,36.11,36.36,414446.0,33.9131,34.176,33.9037,34.1385,414446.0
2022-09-30 10:10:00,36.35,36.35,35.91,36.02,368659.0,34.1291,34.1291,33.716,33.8192,368659.0
2022-09-30 10:20:00,36.0,36.14,35.9,36.14,321214.0,33.8005,33.9319,33.7066,33.9319,321214.0
2022-09-30 10:30:00,36.14,36.2,36.0,36.05,201501.0,33.9319,33.9882,33.8005,33.8474,201501.0
2022-09-30 10:40:00,36.04,36.13,36.0,36.11,206038.0,33.838,33.9225,33.8005,33.9037,206038.0
2022-09-30 10:50:00,36.1,36.33,36.04,36.29,232559.0,33.8943,34.1103,33.838,34.0727,232559.0
2022-09-30 11:00:00,36.3,36.47,36.25,36.45,168614.0,34.0821,34.2417,34.0352,34.223,168614.0
2022-09-30 11:10:00,36.44,36.61,36.4,36.44,264425.0,34.2136,34.3732,34.176,34.2136,264425.0
2022-09-30 11:20:00,36.44,36.52,36.4,36.48,333299.0,34.2136,34.2887,34.176,34.2511,333299.0
2022-09-30 11:30:00,36.48,36.58,36.46,36.57,173855.0,34.2511,34.345,34.2324,34.3356,173855.0
2022-09-30 11:40:00,36.57,36.61,36.48,36.55,166574.0,34.3356,34.3732,34.2511,34.3169,166574.0
2022-09-30 11:50:00,36.55,36.56,36.43,36.44,146638.0,34.3169,34.3262,34.2042,34.2136,146638.0
2022-09-30 12:00:00,36.44,36.48,36.37,36.4,136966.0,34.2136,34.2511,34.1478,34.176,136966.0
2022-09-30 12:10:00,36.39,36.43,36.35,36.36,141094.0,34.1666,34.2042,34.1291,34.1385,141094.0
2022-09-30 12:20:00,36.35,36.36,36.24,36.27,163550.0,34.1291,34.1385,34.0258,34.054,163550.0
2022-09-30 12:30:00,36.26,36.35,36.2,36.35,299289.0,34.0446,34.1291,33.9882,34.1291,299289.0
2022-09-30 12:40:00,36.34,36.44,36.32,36.41,96917.0,34.1197,34.2136,34.1009,34.1854,96917.0
2022-09-30 12:50:00,36.41,36.45,36.38,36.4,87366.0,34.1854,34.223,34.1572,34.176,87366.0
2022-09-30 13:00:00,36.4,36.42,36.34,36.39,113313.0,34.176,34.1948,34.1197,34.1666,113313.0
2022-09-30 13:10:00,36.39,36.43,36.33,36.33,118761.0,34.1666,34.2042,34.1103,34.1103,118761.0
2022-09-30 13:20:00,36.34,36.36,36.23,36.25,203951.0,34.1197,34.1385,34.0164,34.0352,203951.0
2022-09-30 13:30:00,36.24,36.28,36.11,36.13,166755.0,34.0258,34.0633,33.9037,33.9225,166755.0
2022-09-30 13:40:00,36.13,36.14,36.02,36.07,270701.0,33.9225,33.9319,33.8192,33.8662,270701.0
2022-09-30 13:50:00,36.08,36.14,36.05,36.09,99519.0,33.8756,33.9319,33.8474,33.885,99519.0
2022-09-30 14:00:00,36.08,36.1,36.0,36.02,284272.0,33.8756,33.8943,33.8005,33.8192,284272.0
2022-09-30 14:10:00,36.02,36.05,35.97,35.98,186494.0,33.8192,33.8474,33.7723,33.7817,186494.0
2022-09-30 14:20:00,35.98,35.99,35.85,35.87,211709.0,33.7817,33.7911,33.6596,33.6784,211709.0
2022-09-30 14:30:00,35.87,35.91,35.76,35.79,165546.0,33.6784,33.716,33.5751,33.6033,165546.0
2022-09-30 14:40:00,35.78,35.8,35.69,35.78,252774.0,33.5939,33.6127,33.5094,33.5939,252774.0
2022-09-30 14:50:00,35.79,35.89,35.73,35.77,204390.0,33.6033,33.6972,33.547,33.5845,204390.0
2022-09-30 15:00:00,35.77,35.9,35.75,35.78,178191.0,33.5845,33.7066,33.5657,33.5939,178191.0
2022-09-30 15:10:00,35.78,35.86,35.72,35.79,268552.0,33.5939,33.669,33.5376,33.6033,268552.0
2022-09-30 15:20:00,35.79,35.96,35.78,35.96,275768.0,33.6033,33.7629,33.5939,33.7629,275768.0
2022-09-30 15:30:00,35.96,36.02,35.85,35.93,392948.0,33.7629,33.8192,33.6596,33.7347,392948.0
2022-09-30 15:40:00,35.93,36.04,35.9,35.99,359576.0,33.7347,33.838,33.7066,33.7911,359576.0
2022-09-30 15:50:00,35.98,36.03,35.86,35.9,1157245.0,33.7817,33.8286,33.669,33.7066,1157245.0
2022-10-03 09:30:00,37.58,38.29,37.32,37.82,827901.0,35.2839,35.9505,35.0398,35.5093,827901.0
2022-10-03 09:40:00,37.82,38.3,37.74,38.2,383471.0,35.5093,35.9599,35.4341,35.866,383471.0
2022-10-03 09:50:00,38.22,38.27,37.76,37.82,323210.0,35.8848,35.9318,35.4529,35.5093,323210.0
2022-10-03 10:00:00,37.84,37.97,37.63,37.77,423031.0,35.528,35.6501,35.3309,35.4623,423031.0
2022-10-03 10:10:00,37.77,37.95,37.61,37.77,339957.0,35.4623,35.6313,35.3121,35.4623,339957.0
2022-10-03 10:20:00,37.76,37.91,37.68,37.82,268775.0,35.4529,35.5938,35.3778,35.5093,268775.0
2022-10-03 10:30:00,37.83,37.87,37.55,37.67,270601.0,35.5186,35.5562,35.2558,35.3684,270601.0
2022-10-03 10:40:00,37.66,37.73,37.51,37.73,249385.0,35.359,35.4248,35.2182,35.4248,249385.0
2022-10-03 10:50:00,37.73,37.9,37.69,37.82,251659.0,35.4248,35.5844,35.3872,35.5093,251659.0
2022-10-03 11:00:00,37.81,37.88,37.69,37.82,345997.0,35.4999,35.5656,35.3872,35.5093,345997.0
2022-10-03 11:10:00,37.82,37.98,37.82,37.94,160106.0,35.5093,35.6595,35.5093,35.6219,160106.0
2022-10-03 11:20:00,37.94,38.0,37.81,37.83,167277.0,35.6219,35.6783,35.4999,35.5186,167277.0
2022-10-03 11:30:00,37.83,37.97,37.8,37.95,184009.0,35.5186,35.6501,35.4905,35.6313,184009.0
2022-10-03 11:40:00,37.95,38.12,37.95,38.08,134845.0,35.6313,35.7909,35.6313,35.7534,134845.0
2022-10-03 11:50:00,38.07,38.1,37.92,37.96,129213.0,35.744,35.7721,35.6031,35.6407,129213.0
2022-10-03 12:00:00,37.95,38.03,37.83,37.97,183365.0,35.6313,35.7064,35.5186,35.6501,183365.0
2022-10-03 12:10:00,37.97,37.98,37.82,37.93,201939.0,35.6501,35.6595,35.5093,35.6125,201939.0
2022-10-03 12:20:00,37.93,38.05,37.84,37.89,318639.0,35.6125,35.7252,35.528,35.575,318639.0
2022-10-03 12:30:00,37.88,37.94,37.84,37.89,134402.0,35.5656,35.6219,35.528,35.575,134402.0
2022-10-03 12:40:00,37.9,38.03,37.89,37.95,134830.0,35.5844,35.7064,35.575,35.6313,134830.0
2022-10-03 12:50:00,37.94,38.05,37.93,38.03,114700.0,35.6219,35.7252,35.6125,35.7064,114700.0
2022-10-03 13:00:00,38.04,38.08,37.99,38.08,113388.0,35.7158,35.7534,35.6689,35.7534,113388.0
2022-10-03 13:10:00,38.08,38.08,37.97,37.99,102380.0,35.7534,35.7534,35.6501,35.6689,102380.0
2022-10-03 13:20:00,37.98,38.13,37.98,38.04,123630.0,35.6595,35.8003,35.6595,35.7158,123630.0
2022-10-03 13:30:00,38.04,38.14,38.0,38.05,131868.0,35.7158,35.8097,35.6783,35.7252,131868.0
2022-10-03 13:40:00,38.04,38.1,37.99,38.03,276676.0,35.7158,35.7721,35.6689,35.7064,276676.0
2022-10-03 13:50:00,38.03,38.08,37.98,38.0,152748.0,35.7064,35.7534,35.6595,35.6783,152748.0
2022-10-03 14:00:00,38.0,38.06,37.97,38.01,373327.0,35.6783,35.7346,35.6501,35.6876,373327.0
2022-10-03 14:10:00,38.02,38.06,37.99,38.02,142858.0,35.697,35.7346,35.6689,35.697,142858.0
2022-10-03 14:20:00,38.02,38.19,37.99,38.16,222999.0,35.697,35.8567,35.6689,35.8285,222999.0
2022-10-03 14:30:00,38.16,38.2,38.1,38.18,144460.0,35.8285,35.866,35.7721,35.8473,144460.0
2022-10-03 14:40:00,38.18,38.25,38.14,38.23,156249.0,35.8473,35.913,35.8097,35.8942,156249.0
2022-10-03 14:50:00,38.23,38.27,38.17,38.17,129958.0,35.8942,35.9318,35.8379,35.8379,129958.0
2022-10-03 15:00:00,38.18,38.31,38.16,38.26,170022.0,35.8473,35.9693,35.8285,35.9224,170022.0
2022-10-03 15:10:00,38.27,38.33,38.21,38.31,227295.0,35.9318,35.9881,35.8754,35.9693,227295.0
2022-10-03 15:20:00,38.3,38.39,38.29,38.36,377875.0,35.9599,36.0444,35.9505,36.0163,377875.0
2022-10-03 15:30:00,38.36,38.44,38.32,38.36,330765.0,36.0163,36.0914,35.9787,36.0163,330765.0
2022-10-03 15:40:00,38.35,38.53,38.34,38.48,624436.0,36.0069,36.1759,35.9975,36.1289,624436.0
2022-10-03 15:50:00,38.48,38.51,38.26,38.3,1388535.0,36.1289,36.1571,35.9224,35.9599,1388535.0
2022-10-04 09:30:00,39.17,39.32,38.91,39.31,575115.0,36.7768,36.9176,36.5327,36.9082,575115.0
2022-10-04 09:40:00,39.3,39.52,39.23,39.33,413428.0,36.8988,37.1054,36.8331,36.927,413428.0
2022-10-04 09:50:00,39.32,39.36,39.09,39.09,293098.0,36.9176,36.9552,36.7017,36.7017,293098.0
2022-10-04 10:00:00,39.09,39.47,39.08,39.39,261257.0,36.7017,37.0584,36.6923,36.9833,261257.0
2022-10-04 10:10:00,39.38,39.42,39.2,39.2,283971.0,36.9739,37.0115,36.8049,36.8049,283971.0
2022-10-04 10:20:00,39.2,39.35,39.16,39.23,212877.0,36.8049,36.9458,36.7674,36.8331,212877.0
2022-10-04 10:30:00,39.24,39.33,39.11,39.13,201949.0,36.8425,36.927,36.7204,36.7392,201949.0
2022-10-04 10:40:00,39.13,39.54,39.02,39.46,394805.0,36.7392,37.1242,36.6359,37.0491,394805.0
2022-10-04 10:50:00,39.48,39.71,39.35,39.65,263110.0,37.0678,37.2838,36.9458,37.2274,263110.0
2022-10-04 11:00:00,39.65,39.84,39.59,39.76,331637.0,37.2274,37.4058,37.1711,37.3307,331637.0
2022-10-04 11:10:00,39.75,39.75,39.55,39.61,194176.0,37.3213,37.3213,37.1336,37.1899,194176.0
2022-10-04 11:20:00,39.6,39.63,39.38,39.39,175794.0,37.1805,37.2087,36.9739,36.9833,175794.0
2022-10-04 11:30:00,39.39,39.51,39.33,39.41,213511.0,36.9833,37.096,36.927,37.0021,213511.0
2022-10-04 11:40:00,39.41,39.52,39.37,39.44,215109.0,37.0021,37.1054,36.9646,37.0303,215109.0
2022-10-04 11:50:00,39.44,39.53,39.38,39.43,408348.0,37.0303,37.1148,36.9739,37.0209,408348.0
2022-10-04 12:00:00,39.44,39.5,39.39,39.47,208244.0,37.0303,37.0866,36.9833,37.0584,208244.0
2022-10-04 12:10:00,39.47,39.47,39.25,39.29,763611.0,37.0584,37.0584,36.8519,36.8894,763611.0
2022-10-04 12:20:00,39.29,39.32,39.21,39.29,329589.0,36.8894,36.9176,36.8143,36.8894,329589.0
2022-10-04 12:30:00,39.29,39.32,39.22,39.25,274051.0,36.8894,36.9176,36.8237,36.8519,274051.0
2022-10-04 12:40:00,39.23,39.3,39.08,39.09,219774.0,36.8331,36.8988,36.6923,36.7017,219774.0
2022-10-04 12:50:00,39.09,39.09,38.82,38.91,591027.0,36.7017,36.7017,36.4482,36.5327,591027.0
2022-10-04 13:00:00,38.9,39.0,38.86,38.92,265919.0,36.5233,36.6172,36.4857,36.542,265919.0
2022-10-04 13:10:00,38.92,38.93,38.71,38.72,224849.0,36.542,36.5514,36.3449,36.3543,224849.0
2022-10-04 13:20:00,38.72,39.02,38.66,39.02,292720.0,36.3543,36.6359,36.2979,36.6359,292720.0
2022-10-04 13:30:00,39.02,39.04,38.59,38.78,645947.0,36.6359,36.6547,36.2322,36.4106,645947.0
2022-10-04 13:40:00,38.77,38.94,38.73,38.94,246234.0,36.4012,36.5608,36.3637,36.5608,246234.0
2022-10-04 13:50:00,38.94,39.09,38.93,39.08,152955.0,36.5608,36.7017,36.5514,36.6923,152955.0
2022-10-04 14:00:00,39.09,39.15,39.02,39.05,186874.0,36.7017,36.758,36.6359,36.6641,186874.0
2022-10-04 14:10:00,39.05,39.18,39.0,39.16,167244.0,36.6641,36.7862,36.6172,36.7674,167244.0
2022-10-04 14:20:00,39.16,39.29,39.15,39.19,209659.0,36.7674,36.8894,36.758,36.7956,209659.0
2022-10-04 14:30:00,39.19,39.32,39.17,39.25,148238.0,36.7956,36.9176,36.7768,36.8519,148238.0
2022-10-04 14:40:00,39.25,39.28,39.21,39.25,143319.0,36.8519,36.8801,36.8143,36.8519,143319.0
2022-10-04 14:50:00,39.24,39.32,39.23,39.26,205815.0,36.8425,36.9176,36.8331,36.8613,205815.0
2022-10-04 15:00:00,39.26,39.29,39.17,39.18,182583.0,36.8613,36.8894,36.7768,36.7862,182583.0
2022-10-04 15:10:00,39.18,39.25,39.09,39.17,213775.0,36.7862,36.8519,36.7017,36.7768,213775.0
2022-10-04 15:20:00,39.17,39.18,39.04,39.08,257083.0,36.7768,36.7862,36.6547,36.6923,257083.0
2022-10-04 15:30:00,39.08,39.12,38.94,39.1,371952.0,36.6923,36.7298,36.5608,36.7111,371952.0
2022-10-04 15:40:00,39.11,39.15,39.03,39.1,590054.0,36.7204,36.758,36.6453,36.7111,590054.0
2022-10-04 15:50:00,39.09,39.22,39.07,39.14,1283110.0,36.7017,36.8237,36.6829,36.7486,1283110.0
2022-10-05 09:30:00,39.13,40.26,39.13,39.99,1522898.0,36.7392,37.8002,36.7392,37.5467,1522898.0
2022-10-05 09:40:00,40.01,40.79,39.97,40.77,1368955.0,37.5655,38.2978,37.5279,38.279,1368955.0
2022-10-05 09:50:00,40.76,41.1,40.6,40.64,1270996.0,38.2696,38.5889,38.1194,38.157,1270996.0
2022-10-05 10:00:00,40.64,40.68,39.64,39.78,1364539.0,38.157,38.1945,37.2181,37.3495,1364539.0
2022-10-05 10:10:00,39.77,40.14,39.76,40.06,559311.0,37.3401,37.6875,37.3307,37.6124,559311.0
2022-10-05 10:20:00,40.06,40.23,40.01,40.11,672357.0,37.6124,37.772,37.5655,37.6593,672357.0
2022-10-05 10:30:00,40.12,40.68,40.12,40.3,910928.0,37.6687,38.1945,37.6687,37.8377,910928.0
2022-10-05 10:40:00,40.29,40.48,40.17,40.39,384188.0,37.8283,38.0067,37.7157,37.9222,384188.0
2022-10-05 10:50:00,40.4,41.14,40.36,40.94,729876.0,37.9316,38.6264,37.8941,38.4386,729876.0
2022-10-05 11:00:00,40.94,41.22,40.94,41.18,595836.0,38.4386,38.7015,38.4386,38.664,595836.0
2022-10-05 11:10:00,41.17,41.2,40.88,40.98,417018.0,38.6546,38.6827,38.3823,38.4762,417018.0
2022-10-05 11:20:00,40.98,41.28,40.98,41.27,399661.0,38.4762,38.7579,38.4762,38.7485,399661.0
2022-10-05 11:30:00,41.27,41.6,41.18,41.57,541473.0,38.7485,39.0583,38.664,39.0301,541473.0
2022-10-05 11:40:00,41.57,41.75,41.53,41.53,446335.0,39.0301,39.1991,38.9926,38.9926,446335.0
2022-10-05 11:50:00,41.53,41.53,41.34,41.44,259856.0,38.9926,38.9926,38.8142,38.9081,259856.0
2022-10-05 12:00:00,41.44,41.65,41.33,41.51,521279.0,38.9081,39.1052,38.8048,38.9738,521279.0
2022-10-05 12:10:00,41.51,41.77,41.5,41.7,419580.0,38.9738,39.2179,38.9644,39.1522,419580.0
2022-10-05 12:20:00,41.69,41.86,41.62,41.63,451801.0,39.1428,39.3024,39.0771,39.0865,451801.0
2022-10-05 12:30:00,41.62,41.74,41.51,41.63,306605.0,39.0771,39.1898,38.9738,39.0865,306605.0
2022-10-05 12:40:00,41.62,41.78,41.59,41.77,203331.0,39.0771,39.2273,39.0489,39.2179,203331.0
2022-10-05 12:50:00,41.77,41.89,41.72,41.75,511724.0,39.2179,39.3306,39.171,39.1991,511724.0
2022-10-05 13:00:00,41.75,41.75,41.54,41.62,331221.0,39.1991,39.1991,39.002,39.0771,331221.0
2022-10-05 13:10:00,41.63,41.7,41.48,41.69,336086.0,39.0865,39.1522,38.9456,39.1428,336086.0
2022-10-05 13:20:00,41.7,41.75,41.61,41.71,355956.0,39.1522,39.1991,39.0677,39.1616,355956.0
2022-10-05 13:30:00,41.7,41.81,41.68,41.8,421139.0,39.1522,39.2555,39.1334,39.2461,421139.0
2022-10-05 13:40:00,41.8,41.85,41.57,41.58,325792.0,39.2461,39.293,39.0301,39.0395,325792.0
2022-10-05 13:50:00,41.58,41.58,41.4,41.48,316095.0,39.0395,39.0395,38.8705,38.9456,316095.0
2022-10-05 14:00:00,41.48,41.59,41.36,41.43,307969.0,38.9456,39.0489,38.833,38.8987,307969.0
2022-10-05 14:10:00,41.43,41.5,41.41,41.46,225646.0,38.8987,38.9644,38.8799,38.9269,225646.0
2022-10-05 14:20:00,41.45,41.45,41.31,41.36,207041.0,38.9175,38.9175,38.786,38.833,207041.0
2022-10-05 14:30:00,41.36,41.37,41.21,41.3,219210.0,38.833,38.8424,38.6921,38.7766,219210.0
2022-10-05 14:40:00,41.3,41.36,41.25,41.32,228085.0,38.7766,38.833,38.7297,38.7954,228085.0
2022-10-05 14:50:00,41.32,41.43,41.29,41.41,301374.0,38.7954,38.8987,38.7672,38.8799,301374.0
2022-10-05 15:00:00,41.41,41.61,41.41,41.58,301574.0,38.8799,39.0677,38.8799,39.0395,301574.0
2022-10-05 15:10:00,41.59,41.79,41.56,41.65,571733.0,39.0489,39.2367,39.0207,39.1052,571733.0
2022-10-05 15:20:00,41.66,41.67,41.53,41.63,342624.0,39.1146,39.124,38.9926,39.0865,342624.0
2022-10-05 15:30:00,41.64,41.82,41.62,41.77,660935.0,39.0959,39.2649,39.0771,39.2179,660935.0
2022-10-05 15:40:00,41.77,41.94,41.75,41.91,957092.0,39.2179,39.3775,39.1991,39.3494,957092.0
2022-10-05 15:50:00,41.91,41.92,41.5,41.61,1922952.0,39.3494,39.3588,38.9644,39.0677,1922952.0
2022-10-06 09:30:00,41.38,42.0,41.33,41.88,828831.0,38.8517,39.4339,38.8048,39.3212,828831.0
2022-10-06 09:40:00,41.89,41.93,41.22,41.8,832035.0,39.3306,39.3681,38.7015,39.2461,832035.0
2022-10-06 09:50:00,41.8,42.0,41.72,41.86,333959.0,39.2461,39.4339,39.171,39.3024,333959.0
2022-10-06 10:00:00,41.85,41.97,41.5,41.78,387019.0,39.293,39.4057,38.9644,39.2273,387019.0
2022-10-06 10:10:00,41.79,41.92,41.67,41.73,397979.0,39.2367,39.3588,39.124,39.1804,397979.0
2022-10-06 10:20:00,41.73,41.81,41.64,41.66,221879.0,39.1804,39.2555,39.0959,39.1146,221879.0
2022-10-06 10:30:00,41.66,41.82,41.61,41.77,288802.0,39.1146,39.2649,39.0677,39.2179,288802.0
2022-10-06 10:40:00,41.77,41.95,41.72,41.92,262910.0,39.2179,39.3869,39.171,39.3588,262910.0
2022-10-06 10:50:00,41.93,42.05,41.8,42.03,413958.0,39.3681,39.4808,39.2461,39.462,413958.0
2022-10-06 11:00:00,42.04,42.08,41.88,42.04,335755.0,39.4714,39.509,39.3212,39.4714,335755.0
2022-10-06 11:10:00,42.04,42.05,41.8,41.97,247384.0,39.4714,39.4808,39.2461,39.4057,247384.0
2022-10-06 11:20:00,41.97,42.15,41.96,42.11,403943.0,39.4057,39.5747,39.3963,39.5371,403943.0
2022-10-06 11:30:00,42.1,42.11,41.89,41.93,338095.0,39.5278,39.5371,39.3306,39.3681,338095.0
2022-10-06 11:40:00,41.93,42.15,41.87,42.12,226453.0,39.3681,39.5747,39.3118,39.5465,226453.0
2022-10-06 11:50:00,42.11,42.28,41.98,41.98,373393.0,39.5371,39.6968,39.4151,39.4151,373393.0
2022-10-06 12:00:00,41.98,42.47,41.96,42.38,431457.0,39.4151,39.8751,39.3963,39.7906,431457.0
2022-10-06 12:10:00,42.38,42.4,42.19,42.24,338234.0,39.7906,39.8094,39.6123,39.6592,338234.0
2022-10-06 12:20:00,42.24,42.33,42.19,42.32,109235.0,39.6592,39.7437,39.6123,39.7343,109235.0
2022-10-06 12:30:00,42.32,42.53,42.32,42.41,423664.0,39.7343,39.9315,39.7343,39.8188,423664.0
2022-10-06 12:40:00,42.4,42.51,42.39,42.48,127351.0,39.8094,39.9127,39.8,39.8845,127351.0
2022-10-06 12:50:00,42.47,42.56,42.45,42.55,156372.0,39.8751,39.9597,39.8564,39.9503,156372.0
2022-10-06 13:00:00,42.55,42.84,42.53,42.69,405029.0,39.9503,40.2225,39.9315,40.0817,405029.0
2022-10-06 13:10:00,42.69,42.74,42.61,42.61,159066.0,40.0817,40.1287,40.0066,40.0066,159066.0
2022-10-06 13:20:00,42.61,42.71,42.58,42.7,192449.0,40.0066,40.1005,39.9784,40.0911,192449.0
2022-10-06 13:30:00,42.69,42.7,42.56,42.64,155316.0,40.0817,40.0911,39.9597,40.0348,155316.0
2022-10-06 13:40:00,42.63,42.76,42.61,42.73,143121.0,40.0254,40.1474,40.0066,40.1193,143121.0
2022-10-06 13:50:00,42.74,42.8,42.62,42.75,369889.0,40.1287,40.185,40.016,40.138,369889.0
2022-10-06 14:00:00,42.75,42.82,42.7,42.79,333848.0,40.138,40.2038,40.0911,40.1756,333848.0
2022-10-06 14:10:00,42.79,42.8,42.58,42.59,148605.0,40.1756,40.185,39.9784,39.9878,148605.0
2022-10-06 14:20:00,42.58,42.66,42.57,42.61,138132.0,39.9784,40.0535,39.969,40.0066,138132.0
2022-10-06 14:30:00,42.61,42.7,42.57,42.61,205105.0,40.0066,40.0911,39.969,40.0066,205105.0
2022-10-06 14:40:00,42.62,42.71,42.54,42.55,272795.0,40.016,40.1005,39.9409,39.9503,272795.0
2022-10-06 14:50:00,42.54,42.61,42.48,42.49,256002.0,39.9409,40.0066,39.8845,39.8939,256002.0
2022-10-06 15:00:00,42.48,42.56,42.44,42.52,224440.0,39.8845,39.9597,39.847,39.9221,224440.0
2022-10-06 15:10:00,42.53,42.56,42.46,42.5,347957.0,39.9315,39.9597,39.8658,39.9033,347957.0
2022-10-06 15:20:00,42.49,42.69,42.47,42.69,459029.0,39.8939,40.0817,39.8751,40.0817,459029.0
2022-10-06 15:30:00,42.69,42.74,42.62,42.68,356668.0,40.0817,40.1287,40.016,40.0723,356668.0
2022-10-06 15:40:00,42.68,42.78,42.64,42.68,465399.0,40.0723,40.1662,40.0348,40.0723,465399.0
2022-10-06 15:50:00,42.68,42.71,42.47,42.52,1179179.0,40.0723,40.1005,39.8751,39.9221,1179179.0
2022-10-07 09:30:00,42.53,42.74,42.36,42.62,829688.0,39.9315,40.1287,39.7719,40.016,829688.0
2022-10-07 09:40:00,42.63,42.73,42.03,42.08,897883.0,40.0254,40.1193,39.462,39.509,897883.0
2022-10-07 09:50:00,42.06,42.38,41.97,42.04,376381.0,39.4902,39.7906,39.4057,39.4714,376381.0
2022-10-07 10:00:00,42.03,42.14,41.67,41.88,360551.0,39.462,39.5653,39.124,39.3212,360551.0
2022-10-07 10:10:00,41.88,42.08,41.73,42.01,505603.0,39.3212,39.509,39.1804,39.4433,505603.0
2022-10-07 10:20:00,42.0,42.46,42.0,42.27,386848.0,39.4339,39.8658,39.4339,39.6874,386848.0
2022-10-07 10:30:00,42.27,42.36,42.21,42.33,270119.0,39.6874,39.7719,39.631,39.7437,270119.0
2022-10-07 10:40:00,42.33,42.66,42.33,42.62,387571.0,39.7437,40.0535,39.7437,40.016,387571.0
2022-10-07 10:50:00,42.62,42.7,42.53,42.69,170479.0,40.016,40.0911,39.9315,40.0817,170479.0
2022-10-07 11:00:00,42.69,42.81,42.59,42.59,235827.0,40.0817,40.1944,39.9878,39.9878,235827.0
2022-10-07 11:10:00,42.59,42.7,42.58,42.64,219594.0,39.9878,40.0911,39.9784,40.0348,219594.0
2022-10-07 11:20:00,42.64,42.92,42.64,42.86,326212.0,40.0348,40.2977,40.0348,40.2413,326212.0
2022-10-07 11:30:00,42.85,42.94,42.67,42.87,212248.0,40.2319,40.3164,40.0629,40.2507,212248.0
2022-10-07 11:40:00,42.86,42.97,42.79,42.83,231347.0,40.2413,40.3446,40.1756,40.2132,231347.0
2022-10-07 11:50:00,42.83,42.95,42.8,42.84,446190.0,40.2132,40.3258,40.185,40.2225,446190.0
2022-10-07 12:00:00,42.84,43.06,42.82,43.05,311476.0,40.2225,40.4291,40.2038,40.4197,311476.0
2022-10-07 12:10:00,43.06,43.12,43.0,43.11,208302.0,40.4291,40.4854,40.3728,40.476,208302.0
2022-10-07 12:20:00,43.11,43.11,42.85,42.89,201001.0,40.476,40.476,40.2319,40.2695,201001.0
2022-10-07 12:30:00,42.89,43.01,42.81,42.99,292559.0,40.2695,40.3822,40.1944,40.3634,292559.0
2022-10-07 12:40:00,42.99,43.0,42.85,42.87,284452.0,40.3634,40.3728,40.2319,40.2507,284452.0
2022-10-07 12:50:00,42.86,43.03,42.85,42.98,304302.0,40.2413,40.4009,40.2319,40.354,304302.0
2022-10-07 13:00:00,42.98,42.98,42.75,42.76,221141.0,40.354,40.354,40.138,40.1474,221141.0
2022-10-07 13:10:00,42.76,42.86,42.65,42.8,173610.0,40.1474,40.2413,40.0442,40.185,173610.0
2022-10-07 13:20:00,42.81,42.92,42.81,42.86,156463.0,40.1944,40.2977,40.1944,40.2413,156463.0
2022-10-07 13:30:00,42.86,42.88,42.79,42.84,136193.0,40.2413,40.2601,40.1756,40.2225,136193.0
2022-10-07 13:40:00,42.84,43.05,42.81,42.9,256234.0,40.2225,40.4197,40.1944,40.2789,256234.0
2022-10-07 13:50:00,42.91,42.94,42.76,42.84,226527.0,40.2883,40.3164,40.1474,40.2225,226527.0
2022-10-07 14:00:00,42.84,42.87,42.75,42.76,150279.0,40.2225,40.2507,40.138,40.1474,150279.0
2022-10-07 14:10:00,42.76,42.86,42.75,42.83,139207.0,40.1474,40.2413,40.138,40.2132,139207.0
2022-10-07 14:20:00,42.83,42.87,42.76,42.81,152105.0,40.2132,40.2507,40.1474,40.1944,152105.0
2022-10-07 14:30:00,42.81,42.9,42.75,42.84,299887.0,40.1944,40.2789,40.138,40.2225,299887.0
2022-10-07 14:40:00,42.84,42.85,42.7,42.73,180102.0,40.2225,40.2319,40.0911,40.1193,180102.0
2022-10-07 14:50:00,42.73,42.86,42.69,42.71,177765.0,40.1193,40.2413,40.0817,40.1005,177765.0
2022-10-07 15:00:00,42.7,42.76,42.65,42.67,154289.0,40.0911,40.1474,40.0442,40.0629,154289.0
2022-10-07 15:10:00,42.67,42.7,42.5,42.54,383745.0,40.0629,40.0911,39.9033,39.9409,383745.0
2022-10-07 15:20:00,42.54,42.55,42.31,42.39,625118.0,39.9409,39.9503,39.7249,39.8,625118.0
2022-10-07 15:30:00,42.39,42.59,42.31,42.55,719885.0,39.8,39.9878,39.7249,39.9503,719885.0
2022-10-07 15:40:00,42.55,42.67,42.49,42.55,471094.0,39.9503,40.0629,39.8939,39.9503,471094.0
2022-10-07 15:50:00,42.55,42.71,42.54,42.61,965129.0,39.9503,40.1005,39.9409,40.0066,965129.0
2022-10-10 09:30:00,42.33,42.5,41.8,42.43,597418.0,39.7437,39.9033,39.2461,39.8376,597418.0
2022-10-10 09:40:00,42.43,43.02,42.4,42.84,316773.0,39.8376,40.3915,39.8094,40.2225,316773.0
2022-10-10 09:50:00,42.82,42.86,42.18,42.22,296045.0,40.2038,40.2413,39.6029,39.6404,296045.0
2022-10-10 10:00:00,42.23,42.48,42.22,42.47,177680.0,39.6498,39.8845,39.6404,39.8751,177680.0
2022-10-10 10:10:00,42.46,42.53,42.29,42.4,116331.0,39.8658,39.9315,39.7061,39.8094,116331.0
2022-10-10 10:20:00,42.41,42.44,42.23,42.42,151243.0,39.8188,39.847,39.6498,39.8282,151243.0
2022-10-10 10:30:00,42.4,42.44,42.1,42.16,192543.0,39.8094,39.847,39.5278,39.5841,192543.0
2022-10-10 10:40:00,42.16,42.22,41.9,41.94,176595.0,39.5841,39.6404,39.34,39.3775,176595.0
2022-10-10 10:50:00,41.94,41.98,41.73,41.83,216188.0,39.3775,39.4151,39.1804,39.2743,216188.0
2022-10-10 11:00:00,41.83,41.84,41.59,41.62,261120.0,39.2743,39.2836,39.0489,39.0771,261120.0
2022-10-10 11:10:00,41.6,41.91,41.59,41.88,214950.0,39.0583,39.3494,39.0489,39.3212,214950.0
2022-10-10 11:20:00,41.87,42.06,41.84,41.92,225672.0,39.3118,39.4902,39.2836,39.3588,225672.0
2022-10-10 11:30:00,41.92,42.01,41.74,41.82,216459.0,39.3588,39.4433,39.1898,39.2649,216459.0
2022-10-10 11:40:00,41.83,42.02,41.8,42.0,249906.0,39.2743,39.4526,39.2461,39.4339,249906.0
2022-10-10 11:50:00,41.99,42.12,41.91,42.07,93784.0,39.4245,39.5465,39.3494,39.4996,93784.0
2022-10-10 12:00:00,42.06,42.21,42.06,42.1,88305.0,39.4902,39.631,39.4902,39.5278,88305.0
2022-10-10 12:10:00,42.09,42.15,42.02,42.08,75684.0,39.5184,39.5747,39.4526,39.509,75684.0
2022-10-10 12:20:00,42.09,42.09,41.93,42.01,81846.0,39.5184,39.5184,39.3681,39.4433,81846.0
2022-10-10 12:30:00,42.02,42.08,41.95,42.06,134757.0,39.4526,39.509,39.3869,39.4902,134757.0
2022-10-10 12:40:00,42.06,42.16,42.04,42.12,99265.0,39.4902,39.5841,39.4714,39.5465,99265.0
2022-10-10 12:50:00,42.12,42.12,42.0,42.02,67380.0,39.5465,39.5465,39.4339,39.4526,67380.0
2022-10-10 13:00:00,42.01,42.04,41.94,42.0,152336.0,39.4433,39.4714,39.3775,39.4339,152336.0
2022-10-10 13:10:00,42.0,42.11,41.93,41.98,129730.0,39.4339,39.5371,39.3681,39.4151,129730.0
2022-10-10 13:20:00,41.98,42.04,41.97,42.02,137776.0,39.4151,39.4714,39.4057,39.4526,137776.0
2022-10-10 13:30:00,42.02,42.16,42.0,42.16,97474.0,39.4526,39.5841,39.4339,39.5841,97474.0
2022-10-10 13:40:00,42.16,42.44,42.13,42.42,160016.0,39.5841,39.847,39.5559,39.8282,160016.0
2022-10-10 13:50:00,42.41,42.48,42.34,42.35,171241.0,39.8188,39.8845,39.7531,39.7625,171241.0
2022-10-10 14:00:00,42.36,42.39,42.17,42.18,96276.0,39.7719,39.8,39.5935,39.6029,96276.0
2022-10-10 14:10:00,42.19,42.19,41.98,42.04,115597.0,39.6123,39.6123,39.4151,39.4714,115597.0
2022-10-10 14:20:00,42.04,42.05,41.92,41.96,162894.0,39.4714,39.4808,39.3588,39.3963,162894.0
2022-10-10 14:30:00,41.95,41.99,41.9,41.95,211100.0,39.3869,39.4245,39.34,39.3869,211100.0
2022-10-10 14:40:00,41.95,42.01,41.86,41.91,144334.0,39.3869,39.4433,39.3024,39.3494,144334.0
2022-10-10 14:50:00,41.91,42.03,41.9,41.92,119859.0,39.3494,39.462,39.34,39.3588,119859.0
2022-10-10 15:00:00,41.91,42.06,41.79,42.04,242077.0,39.3494,39.4902,39.2367,39.4714,242077.0
2022-10-10 15:10:00,42.05,42.29,42.01,42.28,392315.0,39.4808,39.7061,39.4433,39.6968,392315.0
2022-10-10 15:20:00,42.29,42.31,42.07,42.15,259936.0,39.7061,39.7249,39.4996,39.5747,259936.0
2022-10-10 15:30:00,42.15,42.28,42.09,42.26,206961.0,39.5747,39.6968,39.5184,39.678,206961.0
2022-10-10 15:40:00,42.26,42.34,42.19,42.28,299894.0,39.678,39.7531,39.6123,39.6968,299894.0
2022-10-10 15:50:00,42.28,42.34,42.14,42.14,850271.0,39.6968,39.7531,39.5653,39.5653,850271.0
2022-10-11 09:30:00,41.27,41.49,41.1,41.36,394532.0,38.7485,38.955,38.5889,38.833,394532.0
2022-10-11 09:40:00,41.37,41.93,41.36,41.84,218643.0,38.8424,39.3681,38.833,39.2836,218643.0
2022-10-11 09:50:00,41.87,41.93,41.37,41.47,252967.0,39.3118,39.3681,38.8424,38.9362,252967.0
2022-10-11 10:00:00,41.47,41.52,41.19,41.32,381270.0,38.9362,38.9832,38.6734,38.7954,381270.0
2022-10-11 10:10:00,41.33,41.52,41.28,41.46,169489.0,38.8048,38.9832,38.7579,38.9269,169489.0
2022-10-11 10:20:00,41.46,41.56,41.38,41.41,125994.0,38.9269,39.0207,38.8517,38.8799,125994.0
2022-10-11 10:30:00,41.41,41.7,41.3,41.65,267454.0,38.8799,39.1522,38.7766,39.1052,267454.0
2022-10-11 10:40:00,41.65,41.86,41.65,41.7,133683.0,39.1052,39.3024,39.1052,39.1522,133683.0
2022-10-11 10:50:00,41.7,41.76,41.45,41.46,228483.0,39.1522,39.2085,38.9175,38.9269,228483.0
2022-10-11 11:00:00,41.45,41.77,41.42,41.67,144794.0,38.9175,39.2179,38.8893,39.124,144794.0
2022-10-11 11:10:00,41.68,42.03,41.66,41.91,177367.0,39.1334,39.462,39.1146,39.3494,177367.0
2022-10-11 11:20:00,41.91,41.96,41.81,41.86,151118.0,39.3494,39.3963,39.2555,39.3024,151118.0
2022-10-11 11:30:00,41.87,42.07,41.86,42.0,310669.0,39.3118,39.4996,39.3024,39.4339,310669.0
2022-10-11 11:40:00,42.0,42.13,41.89,42.04,141667.0,39.4339,39.5559,39.3306,39.4714,141667.0
2022-10-11 11:50:00,42.04,42.06,41.83,41.98,121450.0,39.4714,39.4902,39.2743,39.4151,121450.0
2022-10-11 12:00:00,41.98,42.02,41.82,41.91,121883.0,39.4151,39.4526,39.2649,39.3494,121883.0
2022-10-11 12:10:00,41.91,42.15,41.88,42.14,97231.0,39.3494,39.5747,39.3212,39.5653,97231.0
2022-10-11 12:20:00,42.15,42.21,42.11,42.18,85303.0,39.5747,39.631,39.5371,39.6029,85303.0
2022-10-11 12:30:00,42.18,42.27,42.15,42.2,81747.0,39.6029,39.6874,39.5747,39.6216,81747.0
2022-10-11 12:40:00,42.19,42.29,42.14,42.23,102767.0,39.6123,39.7061,39.5653,39.6498,102767.0
2022-10-11 12:50:00,42.22,42.24,42.13,42.17,88418.0,39.6404,39.6592,39.5559,39.5935,88418.0
2022-10-11 13:00:00,42.16,42.22,42.1,42.13,107581.0,39.5841,39.6404,39.5278,39.5559,107581.0
2022-10-11 13:10:00,42.13,42.21,42.08,42.09,137246.0,39.5559,39.631,39.509,39.5184,137246.0
2022-10-11 13:20:00,42.09,42.21,42.07,42.14,117919.0,39.5184,39.631,39.4996,39.5653,117919.0
2022-10-11 13:30:00,42.15,42.19,42.07,42.09,122606.0,39.5747,39.6123,39.4996,39.5184,122606.0
2022-10-11 13:40:00,42.09,42.13,42.05,42.08,92045.0,39.5184,39.5559,39.4808,39.509,92045.0
2022-10-11 13:50:00,42.08,42.08,41.98,42.08,127716.0,39.509,39.509,39.4151,39.509,127716.0
2022-10-11 14:00:00,42.08,42.17,42.05,42.12,164993.0,39.509,39.5935,39.4808,39.5465,164993.0
2022-10-11 14:10:00,42.12,42.12,41.94,41.95,99696.0,39.5465,39.5465,39.3775,39.3869,99696.0
2022-10-11 14:20:00,41.94,42.05,41.93,42.04,114863.0,39.3775,39.4808,39.3681,39.4714,114863.0
2022-10-11 14:30:00,42.04,42.19,42.04,42.15,139759.0,39.4714,39.6123,39.4714,39.5747,139759.0
2022-10-11 14:40:00,42.14,42.17,41.74,41.78,158020.0,39.5653,39.5935,39.1898,39.2273,158020.0
2022-10-11 14:50:00,41.77,41.8,41.51,41.55,149506.0,39.2179,39.2461,38.9738,39.0114,149506.0
2022-10-11 15:00:00,41.55,41.62,41.48,41.54,259449.0,39.0114,39.0771,38.9456,39.002,259449.0
2022-10-11 15:10:00,41.53,41.57,41.43,41.54,320214.0,38.9926,39.0301,38.8987,39.002,320214.0
2022-10-11 15:20:00,41.52,41.62,41.46,41.6,236020.0,38.9832,39.0771,38.9269,39.0583,236020.0
2022-10-11 15:30:00,41.61,41.78,41.52,41.77,322770.0,39.0677,39.2273,38.9832,39.2179,322770.0
2022-10-11 15:40:00,41.76,41.87,41.65,41.85,448159.0,39.2085,39.3118,39.1052,39.293,448159.0
2022-10-11 15:50:00,41.85,41.88,41.65,41.77,876033.0,39.293,39.3212,39.1052,39.2179,876033.0
2022-10-12 09:30:00,41.5,41.76,41.27,41.54,319680.0,38.9644,39.2085,38.7485,39.002,319680.0
2022-10-12 09:40:00,41.54,41.59,41.25,41.41,423360.0,39.002,39.0489,38.7297,38.8799,423360.0
2022-10-12 09:50:00,41.42,41.68,41.23,41.62,301316.0,38.8893,39.1334,38.7109,39.0771,301316.0
2022-10-12 10:00:00,41.62,41.75,41.41,41.44,180560.0,39.0771,39.1991,38.8799,38.9081,180560.0
2022-10-12 10:10:00,41.43,41.44,41.3,41.4,167793.0,38.8987,38.9081,38.7766,38.8705,167793.0
2022-10-12 10:20:00,41.41,41.41,41.2,41.22,242686.0,38.8799,38.8799,38.6827,38.7015,242686.0
2022-10-12 10:30:00,41.23,41.51,41.2,41.3,286112.0,38.7109,38.9738,38.6827,38.7766,286112.0
2022-10-12 10:40:00,41.32,41.56,41.3,41.51,155890.0,38.7954,39.0207,38.7766,38.9738,155890.0
2022-10-12 10:50:00,41.49,41.7,41.48,41.63,183356.0,38.955,39.1522,38.9456,39.0865,183356.0
2022-10-12 11:00:00,41.63,41.72,41.59,41.72,142839.0,39.0865,39.171,39.0489,39.171,142839.0
2022-10-12 11:10:00,41.72,42.01,41.72,41.99,214446.0,39.171,39.4433,39.171,39.4245,214446.0
2022-10-12 11:20:00,42.0,42.03,41.77,41.84,174208.0,39.4339,39.462,39.2179,39.2836,174208.0
2022-10-12 11:30:00,41.84,41.92,41.7,41.89,195989.0,39.2836,39.3588,39.1522,39.3306,195989.0
2022-10-12 11:40:00,41.89,42.09,41.87,42.09,123479.0,39.3306,39.5184,39.3118,39.5184,123479.0
2022-10-12 11:50:00,42.08,42.1,41.93,41.98,139723.0,39.509,39.5278,39.3681,39.4151,139723.0
2022-10-12 12:00:00,41.98,42.06,41.93,42.0,105229.0,39.4151,39.4902,39.3681,39.4339,105229.0
2022-10-12 12:10:00,42.0,42.0,41.84,41.88,92588.0,39.4339,39.4339,39.2836,39.3212,92588.0
2022-10-12 12:20:00,41.89,41.95,41.85,41.9,95702.0,39.3306,39.3869,39.293,39.34,95702.0
2022-10-12 12:30:00,41.9,42.05,41.87,41.98,527945.0,39.34,39.4808,39.3118,39.4151,527945.0
2022-10-12 12:40:00,41.97,42.01,41.85,41.98,184098.0,39.4057,39.4433,39.293,39.4151,184098.0
2022-10-12 12:50:00,41.99,42.17,41.99,42.11,148950.0,39.4245,39.5935,39.4245,39.5371,148950.0
2022-10-12 13:00:00,42.11,42.28,42.1,42.24,177723.0,39.5371,39.6968,39.5278,39.6592,177723.0
2022-10-12 13:10:00,42.26,42.3,42.19,42.2,153151.0,39.678,39.7155,39.6123,39.6216,153151.0
2022-10-12 13:20:00,42.2,42.27,42.16,42.26,94608.0,39.6216,39.6874,39.5841,39.678,94608.0
2022-10-12 13:30:00,42.26,42.3,42.18,42.22,84831.0,39.678,39.7155,39.6029,39.6404,84831.0
2022-10-12 13:40:00,42.22,42.28,42.14,42.27,94569.0,39.6404,39.6968,39.5653,39.6874,94569.0
2022-10-12 13:50:00,42.27,42.33,42.17,42.2,112521.0,39.6874,39.7437,39.5935,39.6216,112521.0
2022-10-12 14:00:00,42.2,42.3,42.13,42.16,230677.0,39.6216,39.7155,39.5559,39.5841,230677.0
2022-10-12 14:10:00,42.16,42.27,42.08,42.11,481686.0,39.5841,39.6874,39.509,39.5371,481686.0
2022-10-12 14:20:00,42.12,42.16,42.02,42.15,206451.0,39.5465,39.5841,39.4526,39.5747,206451.0
2022-10-12 14:30:00,42.14,42.21,42.05,42.17,312958.0,39.5653,39.631,39.4808,39.5935,312958.0
2022-10-12 14:40:00,42.16,42.19,42.01,42.02,141525.0,39.5841,39.6123,39.4433,39.4526,141525.0
2022-10-12 14:50:00,42.02,42.04,41.87,41.93,135342.0,39.4526,39.4714,39.3118,39.3681,135342.0
2022-10-12 15:00:00,41.94,42.05,41.9,42.02,140654.0,39.3775,39.4808,39.34,39.4526,140654.0
2022-10-12 15:10:00,42.03,42.18,42.01,42.11,237793.0,39.462,39.6029,39.4433,39.5371,237793.0
2022-10-12 15:20:00,42.11,42.14,42.04,42.09,128475.0,39.5371,39.5653,39.4714,39.5184,128475.0
2022-10-12 15:30:00,42.09,42.18,42.07,42.16,126540.0,39.5184,39.6029,39.4996,39.5841,126540.0
2022-10-12 15:40:00,42.16,42.19,42.09,42.09,523623.0,39.5841,39.6123,39.5184,39.5184,523623.0
2022-10-12 15:50:00,42.1,42.19,42.0,42.01,849207.0,39.5278,39.6123,39.4339,39.4433,849207.0
2022-10-13 09:30:00,41.81,42.68,41.78,42.04,729024.0,39.2555,40.0723,39.2273,39.4714,729024.0
2022-10-13 09:40:00,42.05,42.37,41.85,42.34,483543.0,39.4808,39.7813,39.293,39.7531,483543.0
2022-10-13 09:50:00,42.34,42.74,42.33,42.61,314766.0,39.7531,40.1287,39.7437,40.0066,314766.0
2022-10-13 10:00:00,42.61,42.73,42.4,42.53,283929.0,40.0066,40.1193,39.8094,39.9315,283929.0
2022-10-13 10:10:00,42.53,42.77,42.48,42.59,389526.0,39.9315,40.1568,39.8845,39.9878,389526.0
2022-10-13 10:20:00,42.59,42.63,42.17,42.22,251879.0,39.9878,40.0254,39.5935,39.6404,251879.0
2022-10-13 10:30:00,42.22,42.51,42.21,42.5,227400.0,39.6404,39.9127,39.631,39.9033,227400.0
2022-10-13 10:40:00,42.5,42.99,42.39,42.99,330429.0,39.9033,40.3634,39.8,40.3634,330429.0
2022-10-13 10:50:00,42.98,43.39,42.98,43.32,504779.0,40.354,40.7389,40.354,40.6732,504779.0
2022-10-13 11:00:00,43.32,43.65,43.2,43.56,407020.0,40.6732,40.9831,40.5605,40.8986,407020.0
2022-10-13 11:10:00,43.55,43.96,43.47,43.77,409475.0,40.8892,41.2741,40.8141,41.0957,409475.0
2022-10-13 11:20:00,43.76,44.03,43.45,43.63,332945.0,41.0863,41.3398,40.7953,40.9643,332945.0
2022-10-13 11:30:00,43.64,44.15,43.6,44.03,331224.0,40.9737,41.4525,40.9361,41.3398,331224.0
2022-10-13 11:40:00,44.03,44.11,43.69,43.72,335886.0,41.3398,41.4149,41.0206,41.0488,335886.0
2022-10-13 11:50:00,43.71,43.89,43.67,43.81,324775.0,41.0394,41.2084,41.0018,41.1333,324775.0
2022-10-13 12:00:00,43.8,43.87,43.6,43.64,148831.0,41.1239,41.1896,40.9361,40.9737,148831.0
2022-10-13 12:10:00,43.64,43.66,43.51,43.62,188606.0,40.9737,40.9924,40.8516,40.9549,188606.0
2022-10-13 12:20:00,43.62,43.64,43.45,43.5,170662.0,40.9549,40.9737,40.7953,40.8422,170662.0
2022-10-13 12:30:00,43.5,43.65,43.46,43.61,293395.0,40.8422,40.9831,40.8047,40.9455,293395.0
2022-10-13 12:40:00,43.62,43.81,43.61,43.79,166348.0,40.9549,41.1333,40.9455,41.1145,166348.0
2022-10-13 12:50:00,43.79,44.04,43.69,43.72,551081.0,41.1145,41.3492,41.0206,41.0488,551081.0
2022-10-13 13:00:00,43.72,43.94,43.71,43.81,152843.0,41.0488,41.2553,41.0394,41.1333,152843.0
2022-10-13 13:10:00,43.82,43.98,43.8,43.95,168617.0,41.1427,41.2929,41.1239,41.2647,168617.0
2022-10-13 13:20:00,43.96,44.21,43.94,44.13,262299.0,41.2741,41.5088,41.2553,41.4337,262299.0
2022-10-13 13:30:00,44.14,44.2,44.07,44.11,158834.0,41.4431,41.4994,41.3774,41.4149,158834.0
2022-10-13 13:40:00,44.11,44.24,44.09,44.18,189713.0,41.4149,41.537,41.3962,41.4807,189713.0
2022-10-13 13:50:00,44.18,44.19,44.02,44.05,208635.0,41.4807,41.4901,41.3304,41.3586,208635.0
2022-10-13 14:00:00,44.05,44.09,43.92,43.96,214847.0,41.3586,41.3962,41.2366,41.2741,214847.0
2022-10-13 14:10:00,43.96,44.07,43.95,44.06,224637.0,41.2741,41.3774,41.2647,41.368,224637.0
2022-10-13 14:20:00,44.07,44.09,43.86,43.87,202774.0,41.3774,41.3962,41.1802,41.1896,202774.0
2022-10-13 14:30:00,43.88,44.1,43.88,44.05,195646.0,41.199,41.4056,41.199,41.3586,195646.0
2022-10-13 14:40:00,44.05,44.09,44.0,44.01,146571.0,41.3586,41.3962,41.3117,41.3211,146571.0
2022-10-13 14:50:00,44.02,44.17,43.99,44.14,212965.0,41.3304,41.4713,41.3023,41.4431,212965.0
2022-10-13 15:00:00,44.14,44.18,44.01,44.15,243701.0,41.4431,41.4807,41.3211,41.4525,243701.0
2022-10-13 15:10:00,44.14,44.25,44.11,44.17,345412.0,41.4431,41.5464,41.4149,41.4713,345412.0
2022-10-13 15:20:00,44.16,44.2,44.07,44.12,333477.0,41.4619,41.4994,41.3774,41.4243,333477.0
2022-10-13 15:30:00,44.11,44.19,43.98,44.08,335074.0,41.4149,41.4901,41.2929,41.3868,335074.0
2022-10-13 15:40:00,44.07,44.31,44.04,44.24,517318.0,41.3774,41.6027,41.3492,41.537,517318.0
2022-10-13 15:50:00,44.25,44.33,44.15,44.17,1131384.0,41.5464,41.6215,41.4525,41.4713,1131384.0
2022-10-14 09:30:00,43.54,44.1,43.23,44.06,438023.0,40.8798,41.4056,40.5887,41.368,438023.0
2022-10-14 09:40:00,44.05,44.05,43.19,43.31,363681.0,41.3586,41.3586,40.5512,40.6638,363681.0
2022-10-14 09:50:00,43.29,43.53,43.28,43.4,203112.0,40.645,40.8704,40.6357,40.7483,203112.0
2022-10-14 10:00:00,43.39,43.53,43.1,43.13,255119.0,40.7389,40.8704,40.4667,40.4948,255119.0
2022-10-14 10:10:00,43.13,43.2,42.6,42.7,250088.0,40.4948,40.5605,39.9972,40.0911,250088.0
2022-10-14 10:20:00,42.71,42.84,42.47,42.72,209735.0,40.1005,40.2225,39.8751,40.1099,209735.0
2022-10-14 10:30:00,42.7,43.01,42.67,42.89,279673.0,40.0911,40.3822,40.0629,40.2695,279673.0
2022-10-14 10:40:00,42.91,42.97,42.54,42.64,149191.0,40.2883,40.3446,39.9409,40.0348,149191.0
2022-10-14 10:50:00,42.64,42.92,42.59,42.85,231257.0,40.0348,40.2977,39.9878,40.2319,231257.0
2022-10-14 11:00:00,42.85,43.0,42.79,42.84,212464.0,40.2319,40.3728,40.1756,40.2225,212464.0
2022-10-14 11:10:00,42.84,42.88,42.59,42.65,173549.0,40.2225,40.2601,39.9878,40.0442,173549.0
2022-10-14 11:20:00,42.65,42.86,42.63,42.86,145110.0,40.0442,40.2413,40.0254,40.2413,145110.0
2022-10-14 11:30:00,42.85,42.88,42.73,42.79,126099.0,40.2319,40.2601,40.1193,40.1756,126099.0
2022-10-14 11:40:00,42.79,42.83,42.55,42.59,114208.0,40.1756,40.2132,39.9503,39.9878,114208.0
2022-10-14 11:50:00,42.59,42.66,42.54,42.57,131928.0,39.9878,40.0535,39.9409,39.969,131928.0
2022-10-14 12:00:00,42.57,42.92,42.54,42.68,254372.0,39.969,40.2977,39.9409,40.0723,254372.0
2022-10-14 12:10:00,42.68,42.7,42.61,42.69,86682.0,40.0723,40.0911,40.0066,40.0817,86682.0
2022-10-14 12:20:00,42.7,42.81,42.65,42.8,74205.0,40.0911,40.1944,40.0442,40.185,74205.0
2022-10-14 12:30:00,42.8,42.9,42.8,42.88,105459.0,40.185,40.2789,40.185,40.2601,105459.0
2022-10-14 12:40:00,42.88,42.89,42.67,42.68,134508.0,40.2601,40.2695,40.0629,40.0723,134508.0
2022-10-14 12:50:00,42.68,42.69,42.56,42.59,77081.0,40.0723,40.0817,39.9597,39.9878,77081.0
2022-10-14 13:00:00,42.59,42.65,42.44,42.44,208462.0,39.9878,40.0442,39.847,39.847,208462.0
2022-10-14 13:10:00,42.45,42.52,42.37,42.41,138359.0,39.8564,39.9221,39.7813,39.8188,138359.0
2022-10-14 13:20:00,42.41,42.42,42.32,42.41,141263.0,39.8188,39.8282,39.7343,39.8188,141263.0
2022-10-14 13:30:00,42.41,42.59,42.39,42.56,125087.0,39.8188,39.9878,39.8,39.9597,125087.0
2022-10-14 13:40:00,42.55,42.66,42.54,42.56,184625.0,39.9503,40.0535,39.9409,39.9597,184625.0
2022-10-14 13:50:00,42.56,42.67,42.5,42.67,144395.0,39.9597,40.0629,39.9033,40.0629,144395.0
2022-10-14 14:00:00,42.67,42.67,42.52,42.52,138843.0,40.0629,40.0629,39.9221,39.9221,138843.0
2022-10-14 14:10:00,42.52,42.52,42.29,42.3,230877.0,39.9221,39.9221,39.7061,39.7155,230877.0
2022-10-14 14:20:00,42.3,42.33,42.24,42.31,230016.0,39.7155,39.7437,39.6592,39.7249,230016.0
2022-10-14 14:30:00,42.31,42.36,42.24,42.26,146264.0,39.7249,39.7719,39.6592,39.678,146264.0
2022-10-14 14:40:00,42.26,42.3,42.18,42.3,140010.0,39.678,39.7155,39.6029,39.7155,140010.0
2022-10-14 14:50:00,42.29,42.32,42.22,42.27,114207.0,39.7061,39.7343,39.6404,39.6874,114207.0
2022-10-14 15:00:00,42.27,42.38,42.21,42.23,169561.0,39.6874,39.7906,39.631,39.6498,169561.0
2022-10-14 15:10:00,42.22,42.26,42.09,42.13,280442.0,39.6404,39.678,39.5184,39.5559,280442.0
2022-10-14 15:20:00,42.14,42.31,42.13,42.29,406970.0,39.5653,39.7249,39.5559,39.7061,406970.0
2022-10-14 15:30:00,42.28,42.38,42.17,42.29,316368.0,39.6968,39.7906,39.5935,39.7061,316368.0
2022-10-14 15:40:00,42.29,42.3,42.17,42.26,305771.0,39.7061,39.7155,39.5935,39.678,305771.0
2022-10-14 15:50:00,42.26,42.32,42.12,42.18,933487.0,39.678,39.7343,39.5465,39.6029,933487.0
2022-10-17 09:30:00,43.0,43.24,42.77,43.21,615465.0,40.3728,40.5981,40.1568,40.5699,615465.0
2022-10-17 09:40:00,43.23,43.41,42.98,43.05,306902.0,40.5887,40.7577,40.354,40.4197,306902.0
2022-10-17 09:50:00,43.05,43.07,42.63,42.65,158403.0,40.4197,40.4385,40.0254,40.0442,158403.0
2022-10-17 10:00:00,42.66,42.95,42.66,42.91,180327.0,40.0535,40.3258,40.0535,40.2883,180327.0
2022-10-17 10:10:00,42.91,43.09,42.87,42.91,198018.0,40.2883,40.4573,40.2507,40.2883,198018.0
2022-10-17 10:20:00,42.91,43.03,42.8,42.85,121707.0,40.2883,40.4009,40.185,40.2319,121707.0
2022-10-17 10:30:00,42.85,42.93,42.59,42.61,150055.0,40.2319,40.307,39.9878,40.0066,150055.0
2022-10-17 10:40:00,42.61,42.64,42.37,42.39,152953.0,40.0066,40.0348,39.7813,39.8,152953.0
2022-10-17 10:50:00,42.38,42.4,42.21,42.37,161837.0,39.7906,39.8094,39.631,39.7813,161837.0
2022-10-17 11:00:00,42.37,42.56,42.37,42.44,167340.0,39.7813,39.9597,39.7813,39.847,167340.0
2022-10-17 11:10:00,42.44,42.57,42.29,42.36,205287.0,39.847,39.969,39.7061,39.7719,205287.0
2022-10-17 11:20:00,42.36,42.57,42.32,42.55,119031.0,39.7719,39.969,39.7343,39.9503,119031.0
2022-10-17 11:30:00,42.54,42.73,42.46,42.71,204409.0,39.9409,40.1193,39.8658,40.1005,204409.0
2022-10-17 11:40:00,42.7,42.77,42.66,42.74,200333.0,40.0911,40.1568,40.0535,40.1287,200333.0
2022-10-17 11:50:00,42.74,42.82,42.71,42.73,153456.0,40.1287,40.2038,40.1005,40.1193,153456.0
2022-10-17 12:00:00,42.75,42.82,42.69,42.8,177569.0,40.138,40.2038,40.0817,40.185,177569.0
2022-10-17 12:10:00,42.8,42.81,42.64,42.71,190934.0,40.185,40.1944,40.0348,40.1005,190934.0
2022-10-17 12:20:00,42.7,42.81,42.61,42.79,96095.0,40.0911,40.1944,40.0066,40.1756,96095.0
2022-10-17 12:30:00,42.79,42.84,42.75,42.8,126611.0,40.1756,40.2225,40.138,40.185,126611.0
2022-10-17 12:40:00,42.8,42.91,42.73,42.9,193407.0,40.185,40.2883,40.1193,40.2789,193407.0
2022-10-17 12:50:00,42.9,42.98,42.87,42.95,129833.0,40.2789,40.354,40.2507,40.3258,129833.0
2022-10-17 13:00:00,42.95,43.05,42.86,43.02,152453.0,40.3258,40.4197,40.2413,40.3915,152453.0
2022-10-17 13:10:00,43.02,43.1,42.99,43.0,97380.0,40.3915,40.4667,40.3634,40.3728,97380.0
2022-10-17 13:20:00,42.99,43.11,42.98,43.0,108329.0,40.3634,40.476,40.354,40.3728,108329.0
2022-10-17 13:30:00,42.99,43.0,42.89,42.91,170885.0,40.3634,40.3728,40.2695,40.2883,170885.0
2022-10-17 13:40:00,42.91,43.0,42.89,42.96,127797.0,40.2883,40.3728,40.2695,40.3352,127797.0
2022-10-17 13:50:00,42.96,43.0,42.8,42.82,244296.0,40.3352,40.3728,40.185,40.2038,244296.0
2022-10-17 14:00:00,42.82,42.89,42.73,42.75,260656.0,40.2038,40.2695,40.1193,40.138,260656.0
2022-10-17 14:10:00,42.75,42.77,42.65,42.73,128862.0,40.138,40.1568,40.0442,40.1193,128862.0
2022-10-17 14:20:00,42.72,42.89,42.68,42.89,145657.0,40.1099,40.2695,40.0723,40.2695,145657.0
2022-10-17 14:30:00,42.89,42.93,42.8,42.9,129304.0,40.2695,40.307,40.185,40.2789,129304.0
2022-10-17 14:40:00,42.9,42.95,42.87,42.9,153872.0,40.2789,40.3258,40.2507,40.2789,153872.0
2022-10-17 14:50:00,42.9,42.92,42.81,42.83,257912.0,40.2789,40.2977,40.1944,40.2132,257912.0
2022-10-17 15:00:00,42.83,42.94,42.8,42.87,131477.0,40.2132,40.3164,40.185,40.2507,131477.0
2022-10-17 15:10:00,42.87,42.89,42.81,42.87,169602.0,40.2507,40.2695,40.1944,40.2507,169602.0
2022-10-17 15:20:00,42.87,42.95,42.82,42.91,164115.0,40.2507,40.3258,40.2038,40.2883,164115.0
2022-10-17 15:30:00,42.91,43.0,42.85,42.94,280929.0,40.2883,40.3728,40.2319,40.3164,280929.0
2022-10-17 15:40:00,42.94,43.04,42.92,42.96,321746.0,40.3164,40.4103,40.2977,40.3352,321746.0
2022-10-17 15:50:00,42.97,43.03,42.79,42.87,632744.0,40.3446,40.4009,40.1756,40.2507,632744.0
2022-10-18 09:30:00,43.42,43.79,43.37,43.77,406054.0,40.7671,41.1145,40.7202,41.0957,406054.0
2022-10-18 09:40:00,43.77,43.95,43.51,43.85,308824.0,41.0957,41.2647,40.8516,41.1708,308824.0
2022-10-18 09:50:00,43.88,43.97,43.62,43.68,266094.0,41.199,41.2835,40.9549,41.0112,266094.0
2022-10-18 10:00:00,43.69,43.89,43.52,43.52,317652.0,41.0206,41.2084,40.861,40.861,317652.0
2022-10-18 10:10:00,43.52,43.65,43.45,43.51,142820.0,40.861,40.9831,40.7953,40.8516,142820.0
2022-10-18 10:20:00,43.5,43.5,43.08,43.11,238842.0,40.8422,40.8422,40.4479,40.476,238842.0
2022-10-18 10:30:00,43.09,43.16,42.9,43.01,278252.0,40.4573,40.523,40.2789,40.3822,278252.0
2022-10-18 10:40:00,43.0,43.06,42.92,42.96,251099.0,40.3728,40.4291,40.2977,40.3352,251099.0
2022-10-18 10:50:00,42.96,43.11,42.88,43.06,206943.0,40.3352,40.476,40.2601,40.4291,206943.0
2022-10-18 11:00:00,43.07,43.07,42.88,42.91,105907.0,40.4385,40.4385,40.2601,40.2883,105907.0
2022-10-18 11:10:00,42.91,42.97,42.75,42.91,171939.0,40.2883,40.3446,40.138,40.2883,171939.0
2022-10-18 11:20:00,42.91,42.96,42.79,42.89,124025.0,40.2883,40.3352,40.1756,40.2695,124025.0
2022-10-18 11:30:00,42.88,42.91,42.6,42.67,155567.0,40.2601,40.2883,39.9972,40.0629,155567.0
2022-10-18 11:40:00,42.67,42.75,42.55,42.73,96613.0,40.0629,40.138,39.9503,40.1193,96613.0
2022-10-18 11:50:00,42.74,42.84,42.69,42.78,112275.0,40.1287,40.2225,40.0817,40.1662,112275.0
2022-10-18 12:00:00,42.77,42.98,42.77,42.93,111303.0,40.1568,40.354,40.1568,40.307,111303.0
2022-10-18 12:10:00,42.94,43.11,42.93,43.08,102239.0,40.3164,40.476,40.307,40.4479,102239.0
2022-10-18 12:20:00,43.07,43.11,42.96,43.05,117979.0,40.4385,40.476,40.3352,40.4197,117979.0
2022-10-18 12:30:00,43.05,43.33,43.04,43.28,130157.0,40.4197,40.6826,40.4103,40.6357,130157.0
2022-10-18 12:40:00,43.27,43.34,43.21,43.29,72507.0,40.6263,40.692,40.5699,40.645,72507.0
2022-10-18 12:50:00,43.3,43.46,43.28,43.39,114571.0,40.6544,40.8047,40.6357,40.7389,114571.0
2022-10-18 13:00:00,43.39,43.44,43.31,43.39,153207.0,40.7389,40.7859,40.6638,40.7389,153207.0
2022-10-18 13:10:00,43.4,43.66,43.39,43.61,167730.0,40.7483,40.9924,40.7389,40.9455,167730.0
2022-10-18 13:20:00,43.6,43.8,43.58,43.8,135256.0,40.9361,41.1239,40.9173,41.1239,135256.0
2022-10-18 13:30:00,43.79,43.82,43.72,43.73,135847.0,41.1145,41.1427,41.0488,41.0582,135847.0
2022-10-18 13:40:00,43.73,43.73,43.5,43.63,171875.0,41.0582,41.0582,40.8422,40.9643,171875.0
2022-10-18 13:50:00,43.64,43.65,43.54,43.58,113423.0,40.9737,40.9831,40.8798,40.9173,113423.0
2022-10-18 14:00:00,43.58,43.61,43.48,43.55,112012.0,40.9173,40.9455,40.8234,40.8892,112012.0
2022-10-18 14:10:00,43.56,43.58,43.45,43.45,121581.0,40.8986,40.9173,40.7953,40.7953,121581.0
2022-10-18 14:20:00,43.45,43.52,43.35,43.52,173667.0,40.7953,40.861,40.7014,40.861,173667.0
2022-10-18 14:30:00,43.52,43.52,43.29,43.32,146640.0,40.861,40.861,40.645,40.6732,146640.0
2022-10-18 14:40:00,43.32,43.34,43.03,43.14,166712.0,40.6732,40.692,40.4009,40.5042,166712.0
2022-10-18 14:50:00,43.14,43.23,43.1,43.21,156542.0,40.5042,40.5887,40.4667,40.5699,156542.0
2022-10-18 15:00:00,43.21,43.38,43.1,43.31,190244.0,40.5699,40.7295,40.4667,40.6638,190244.0
2022-10-18 15:10:00,43.31,43.43,43.27,43.34,181253.0,40.6638,40.7765,40.6263,40.692,181253.0
2022-10-18 15:20:00,43.33,43.36,43.25,43.32,127224.0,40.6826,40.7108,40.6075,40.6732,127224.0
2022-10-18 15:30:00,43.32,43.47,43.27,43.41,181052.0,40.6732,40.8141,40.6263,40.7577,181052.0
2022-10-18 15:40:00,43.41,43.45,43.29,43.36,284990.0,40.7577,40.7953,40.645,40.7108,284990.0
2022-10-18 15:50:00,43.35,43.44,43.23,43.37,752442.0,40.7014,40.7859,40.5887,40.7202,752442.0
2022-10-19 09:30:00,44.0,45.28,43.84,44.87,1182312.0,41.3117,42.5135,41.1614,42.1285,1182312.0
2022-10-19 09:40:00,44.86,45.25,44.03,44.06,650008.0,42.1191,42.4853,41.3398,41.368,650008.0
2022-10-19 09:50:00,44.04,44.78,43.96,44.7,475087.0,41.3492,42.044,41.2741,41.9689,475087.0
2022-10-19 10:00:00,44.7,44.88,44.57,44.73,276365.0,41.9689,42.1379,41.8468,41.9971,276365.0
2022-10-19 10:10:00,44.74,45.05,44.7,44.97,266002.0,42.0065,42.2975,41.9689,42.2224,266002.0
2022-10-19 10:20:00,44.97,45.13,44.95,44.98,326000.0,42.2224,42.3726,42.2036,42.2318,326000.0
2022-10-19 10:30:00,44.98,45.07,44.82,45.07,339655.0,42.2318,42.3163,42.0816,42.3163,339655.0
2022-10-19 10:40:00,45.07,45.08,44.92,44.97,420903.0,42.3163,42.3257,42.1755,42.2224,420903.0
2022-10-19 10:50:00,44.96,45.0,44.81,44.92,187691.0,42.213,42.2506,42.0722,42.1755,187691.0
2022-10-19 11:00:00,44.91,45.1,44.89,45.06,310739.0,42.1661,42.3445,42.1473,42.3069,310739.0
2022-10-19 11:10:00,45.06,45.29,45.03,45.21,236196.0,42.3069,42.5229,42.2787,42.4477,236196.0
2022-10-19 11:20:00,45.21,45.33,45.18,45.22,250086.0,42.4477,42.5604,42.4196,42.4571,250086.0
2022-10-19 11:30:00,45.21,45.22,45.04,45.18,260227.0,42.4477,42.4571,42.2881,42.4196,260227.0
2022-10-19 11:40:00,45.18,45.36,45.15,45.27,231841.0,42.4196,42.5886,42.3914,42.5041,231841.0
2022-10-19 11:50:00,45.28,45.44,45.22,45.31,285276.0,42.5135,42.6637,42.4571,42.5416,285276.0
2022-10-19 12:00:00,45.31,45.34,45.07,45.11,285806.0,42.5416,42.5698,42.3163,42.3538,285806.0
2022-10-19 12:10:00,45.11,45.18,45.07,45.17,234398.0,42.3538,42.4196,42.3163,42.4102,234398.0
2022-10-19 12:20:00,45.18,45.24,45.01,45.05,311419.0,42.4196,42.4759,42.26,42.2975,311419.0
2022-10-19 12:30:00,45.05,45.27,45.03,45.19,188869.0,42.2975,42.5041,42.2787,42.429,188869.0
2022-10-19 12:40:00,45.2,45.21,44.79,44.84,225235.0,42.4384,42.4477,42.0534,42.1003,225235.0
2022-10-19 12:50:00,44.83,44.93,44.81,44.89,149695.0,42.091,42.1848,42.0722,42.1473,149695.0
2022-10-19 13:00:00,44.89,44.96,44.62,44.72,272734.0,42.1473,42.213,41.8938,41.9877,272734.0
2022-10-19 13:10:00,44.72,44.83,44.66,44.73,156427.0,41.9877,42.091,41.9313,41.9971,156427.0
2022-10-19 13:20:00,44.73,44.96,44.7,44.91,224801.0,41.9971,42.213,41.9689,42.1661,224801.0
2022-10-19 13:30:00,44.91,45.09,44.86,44.98,226322.0,42.1661,42.3351,42.1191,42.2318,226322.0
2022-10-19 13:40:00,44.98,45.46,44.97,45.46,365357.0,42.2318,42.6825,42.2224,42.6825,365357.0
2022-10-19 13:50:00,45.46,45.47,45.16,45.21,328113.0,42.6825,42.6919,42.4008,42.4477,328113.0
2022-10-19 14:00:00,45.21,45.42,45.18,45.34,257018.0,42.4477,42.6449,42.4196,42.5698,257018.0
2022-10-19 14:10:00,45.34,45.59,45.28,45.54,269025.0,42.5698,42.8045,42.5135,42.7576,269025.0
2022-10-19 14:20:00,45.54,45.62,45.34,45.36,247160.0,42.7576,42.8327,42.5698,42.5886,247160.0
2022-10-19 14:30:00,45.36,45.46,45.31,45.4,178073.0,42.5886,42.6825,42.5416,42.6261,178073.0
2022-10-19 14:40:00,45.4,45.4,45.26,45.32,165673.0,42.6261,42.6261,42.4947,42.551,165673.0
2022-10-19 14:50:00,45.32,45.36,45.28,45.31,137619.0,42.551,42.5886,42.5135,42.5416,137619.0
2022-10-19 15:00:00,45.31,45.41,45.27,45.34,205246.0,42.5416,42.6355,42.5041,42.5698,205246.0
2022-10-19 15:10:00,45.35,45.51,45.31,45.51,214033.0,42.5792,42.7294,42.5416,42.7294,214033.0
2022-10-19 15:20:00,45.51,45.62,45.48,45.53,397959.0,42.7294,42.8327,42.7012,42.7482,397959.0
2022-10-19 15:30:00,45.54,45.55,45.44,45.45,373544.0,42.7576,42.767,42.6637,42.6731,373544.0
2022-10-19 15:40:00,45.45,45.51,45.29,45.41,610523.0,42.6731,42.7294,42.5229,42.6355,610523.0
2022-10-19 15:50:00,45.41,45.51,45.3,45.49,1126157.0,42.6355,42.7294,42.5322,42.7106,1126157.0
2022-10-20 09:30:00,46.0,46.23,45.42,45.43,744437.0,43.1895,43.4054,42.6449,42.6543,744437.0
2022-10-20 09:40:00,45.43,45.8,45.42,45.68,401388.0,42.6543,43.0017,42.6449,42.889,401388.0
2022-10-20 09:50:00,45.68,45.9,45.46,45.48,364541.0,42.889,43.0956,42.6825,42.7012,364541.0
2022-10-20 10:00:00,45.48,45.78,45.43,45.67,315009.0,42.7012,42.9829,42.6543,42.8796,315009.0
2022-10-20 10:10:00,45.67,45.92,45.64,45.8,247417.0,42.8796,43.1144,42.8515,43.0017,247417.0
2022-10-20 10:20:00,45.79,45.97,45.73,45.91,294369.0,42.9923,43.1613,42.936,43.105,294369.0
2022-10-20 10:30:00,45.92,45.93,45.74,45.79,311889.0,43.1144,43.1237,42.9454,42.9923,311889.0
2022-10-20 10:40:00,45.8,45.84,45.7,45.8,215335.0,43.0017,43.0392,42.9078,43.0017,215335.0
2022-10-20 10:50:00,45.8,46.0,45.71,45.98,243183.0,43.0017,43.1895,42.9172,43.1707,243183.0
2022-10-20 11:00:00,45.98,46.02,45.79,45.83,241561.0,43.1707,43.2082,42.9923,43.0299,241561.0
2022-10-20 11:10:00,45.83,45.94,45.8,45.86,227338.0,43.0299,43.1331,43.0017,43.058,227338.0
2022-10-20 11:20:00,45.85,45.95,45.68,45.78,284284.0,43.0486,43.1425,42.889,42.9829,284284.0
2022-10-20 11:30:00,45.78,45.96,45.63,45.95,320081.0,42.9829,43.1519,42.8421,43.1425,320081.0
2022-10-20 11:40:00,45.95,45.96,45.64,45.8,474461.0,43.1425,43.1519,42.8515,43.0017,474461.0
2022-10-20 11:50:00,45.81,45.9,45.53,45.57,273627.0,43.0111,43.0956,42.7482,42.7857,273627.0
2022-10-20 12:00:00,45.57,45.59,45.27,45.32,237229.0,42.7857,42.8045,42.5041,42.551,237229.0
2022-10-20 12:10:00,45.31,45.42,45.26,45.4,261626.0,42.5416,42.6449,42.4947,42.6261,261626.0
2022-10-20 12:20:00,45.4,45.52,45.33,45.48,228257.0,42.6261,42.7388,42.5604,42.7012,228257.0
2022-10-20 12:30:00,45.48,45.6,45.46,45.57,176601.0,42.7012,42.8139,42.6825,42.7857,176601.0
2022-10-20 12:40:00,45.56,45.65,45.44,45.5,323093.0,42.7764,42.8609,42.6637,42.72,323093.0
2022-10-20 12:50:00,45.5,45.57,45.39,45.45,261072.0,42.72,42.7857,42.6167,42.6731,261072.0
2022-10-20 13:00:00,45.45,45.58,45.36,45.43,338064.0,42.6731,42.7951,42.5886,42.6543,338064.0
2022-10-20 13:10:00,45.42,45.58,45.39,45.57,191542.0,42.6449,42.7951,42.6167,42.7857,191542.0
2022-10-20 13:20:00,45.56,45.67,45.49,45.59,470256.0,42.7764,42.8796,42.7106,42.8045,470256.0
2022-10-20 13:30:00,45.59,45.75,45.55,45.64,486651.0,42.8045,42.9547,42.767,42.8515,486651.0
2022-10-20 13:40:00,45.63,45.64,45.3,45.36,242234.0,42.8421,42.8515,42.5322,42.5886,242234.0
2022-10-20 13:50:00,45.36,45.55,45.32,45.52,196000.0,42.5886,42.767,42.551,42.7388,196000.0
2022-10-20 14:00:00,45.51,45.53,45.39,45.4,162577.0,42.7294,42.7482,42.6167,42.6261,162577.0
2022-10-20 14:10:00,45.4,45.43,45.33,45.37,240876.0,42.6261,42.6543,42.5604,42.598,240876.0
2022-10-20 14:20:00,45.37,45.4,45.23,45.24,271708.0,42.598,42.6261,42.4665,42.4759,271708.0
2022-10-20 14:30:00,45.23,45.46,45.23,45.38,190708.0,42.4665,42.6825,42.4665,42.6074,190708.0
2022-10-20 14:40:00,45.39,45.58,45.34,45.53,242869.0,42.6167,42.7951,42.5698,42.7482,242869.0
2022-10-20 14:50:00,45.52,45.7,45.44,45.67,265523.0,42.7388,42.9078,42.6637,42.8796,265523.0
2022-10-20 15:00:00,45.66,45.9,45.65,45.83,397065.0,42.8702,43.0956,42.8609,43.0299,397065.0
2022-10-20 15:10:00,45.83,45.93,45.76,45.79,338270.0,43.0299,43.1237,42.9641,42.9923,338270.0
2022-10-20 15:20:00,45.8,45.81,45.67,45.77,284862.0,43.0017,43.0111,42.8796,42.9735,284862.0
2022-10-20 15:30:00,45.77,45.78,45.48,45.62,462787.0,42.9735,42.9829,42.7012,42.8327,462787.0
2022-10-20 15:40:00,45.62,45.73,45.58,45.67,526015.0,42.8327,42.936,42.7951,42.8796,526015.0
2022-10-20 15:50:00,45.68,45.8,45.65,45.67,941530.0,42.889,43.0017,42.8609,42.8796,941530.0
2022-10-21 09:30:00,46.97,47.82,46.79,47.61,2400017.0,44.1002,44.8983,43.9312,44.7011,2400017.0
2022-10-21 09:40:00,47.63,47.95,47.39,47.94,1426902.0,44.7199,45.0203,44.4945,45.0109,1426902.0
2022-10-21 09:50:00,47.94,48.92,47.93,48.74,1973419.0,45.0109,45.9311,45.0016,45.7621,1973419.0
2022-10-21 10:00:00,48.74,48.76,48.26,48.61,1159147.0,45.7621,45.7808,45.3114,45.64,1159147.0
2022-10-21 10:10:00,48.62,49.27,48.6,48.91,1459480.0,45.6494,46.2597,45.6306,45.9217,1459480.0
2022-10-21 10:20:00,48.92,49.05,48.67,48.97,1107296.0,45.9311,46.0531,45.6963,45.978,1107296.0
2022-10-21 10:30:00,48.98,49.01,48.65,48.81,1173436.0,45.9874,46.0156,45.6776,45.8278,1173436.0
2022-10-21 10:40:00,48.81,48.99,48.72,48.94,797820.0,45.8278,45.9968,45.7433,45.9498,797820.0
2022-10-21 10:50:00,48.93,48.95,48.23,48.57,1109278.0,45.9405,45.9592,45.2832,45.6024,1109278.0
2022-10-21 11:00:00,48.57,48.59,48.15,48.55,469717.0,45.6024,45.6212,45.2081,45.5837,469717.0
2022-10-21 11:10:00,48.55,48.87,48.46,48.73,465480.0,45.5837,45.8841,45.4992,45.7527,465480.0
2022-10-21 11:20:00,48.72,48.78,48.4,48.46,502139.0,45.7433,45.7996,45.4428,45.4992,502139.0
2022-10-21 11:30:00,48.45,49.47,48.27,48.89,1323501.0,45.4898,46.4475,45.3208,45.9029,1323501.0
2022-10-21 11:40:00,48.91,49.49,48.88,49.36,661364.0,45.9217,46.4662,45.8935,46.3442,661364.0
2022-10-21 11:50:00,49.36,49.92,49.3,49.86,978565.0,46.3442,46.87,46.2878,46.8136,978565.0
2022-10-21 12:00:00,49.85,49.91,49.22,49.29,538159.0,46.8042,46.8606,46.2127,46.2785,538159.0
2022-10-21 12:10:00,49.28,49.56,49.2,49.55,391124.0,46.2691,46.532,46.194,46.5226,391124.0
2022-10-21 12:20:00,49.56,49.75,49.46,49.49,349054.0,46.532,46.7104,46.4381,46.4662,349054.0
2022-10-21 12:30:00,49.51,49.91,49.46,49.91,438840.0,46.485,46.8606,46.4381,46.8606,438840.0
2022-10-21 12:40:00,49.91,50.0,49.8,49.82,677542.0,46.8606,46.9451,46.7573,46.7761,677542.0
2022-10-21 12:50:00,49.83,49.84,49.52,49.62,316043.0,46.7855,46.7949,46.4944,46.5883,316043.0
2022-10-21 13:00:00,49.61,50.0,49.61,49.98,485308.0,46.5789,46.9451,46.5789,46.9263,485308.0
2022-10-21 13:10:00,49.98,50.06,49.89,49.96,972905.0,46.9263,47.0014,46.8418,46.9075,972905.0
2022-10-21 13:20:00,49.96,50.01,49.83,49.91,253030.0,46.9075,46.9545,46.7855,46.8606,253030.0
2022-10-21 13:30:00,49.91,49.98,49.84,49.9,204667.0,46.8606,46.9263,46.7949,46.8512,204667.0
2022-10-21 13:40:00,49.91,50.3,49.9,50.26,981957.0,46.8606,47.2267,46.8512,47.1892,981957.0
2022-10-21 13:50:00,50.27,50.29,50.19,50.28,351767.0,47.1986,47.2174,47.1235,47.208,351767.0
2022-10-21 14:00:00,50.28,50.36,50.23,50.36,459865.0,47.208,47.2831,47.161,47.2831,459865.0
2022-10-21 14:10:00,50.36,50.47,50.26,50.34,298416.0,47.2831,47.3864,47.1892,47.2643,298416.0
2022-10-21 14:20:00,50.35,50.4,50.25,50.38,237968.0,47.2737,47.3206,47.1798,47.3019,237968.0
2022-10-21 14:30:00,50.39,50.54,50.37,50.45,480787.0,47.3112,47.4521,47.2925,47.3676,480787.0
2022-10-21 14:40:00,50.45,50.49,50.34,50.39,436061.0,47.3676,47.4051,47.2643,47.3112,436061.0
2022-10-21 14:50:00,50.39,50.42,50.29,50.33,253517.0,47.3112,47.3394,47.2174,47.2549,253517.0
2022-10-21 15:00:00,50.34,50.37,50.11,50.19,396705.0,47.2643,47.2925,47.0484,47.1235,396705.0
2022-10-21 15:10:00,50.19,50.42,50.19,50.4,438553.0,47.1235,47.3394,47.1235,47.3206,438553.0
2022-10-21 15:20:00,50.4,50.45,50.19,50.23,457591.0,47.3206,47.3676,47.1235,47.161,457591.0
2022-10-21 15:30:00,50.23,50.28,50.05,50.2,541996.0,47.161,47.208,46.992,47.1329,541996.0
2022-10-21 15:40:00,50.2,50.43,50.17,50.43,1044332.0,47.1329,47.3488,47.1047,47.3488,1044332.0
2022-10-21 15:50:00,50.42,50.5,50.28,50.39,1637442.0,47.3394,47.4145,47.208,47.3112,1637442.0
2022-10-24 09:30:00,50.06,50.75,49.66,50.58,1499967.0,47.0014,47.6493,46.6259,47.4896,1499967.0
2022-10-24 09:40:00,50.56,51.2,50.25,50.75,1134986.0,47.4709,48.0718,47.1798,47.6493,1134986.0
2022-10-24 09:50:00,50.75,51.26,50.48,51.17,878648.0,47.6493,48.1281,47.3958,48.0436,878648.0
2022-10-24 10:00:00,51.18,51.32,50.96,51.0,851188.0,48.053,48.1844,47.8464,47.884,851188.0
2022-10-24 10:10:00,51.0,51.34,50.96,51.16,631219.0,47.884,48.2032,47.8464,48.0342,631219.0
2022-10-24 10:20:00,51.16,51.35,50.83,51.33,751555.0,48.0342,48.2126,47.7244,48.1938,751555.0
2022-10-24 10:30:00,51.33,51.49,51.05,51.35,454681.0,48.1938,48.344,47.9309,48.2126,454681.0
2022-10-24 10:40:00,51.36,51.37,51.1,51.29,455694.0,48.222,48.2314,47.9779,48.1563,455694.0
2022-10-24 10:50:00,51.3,51.91,51.26,51.84,664590.0,48.1656,48.7384,48.1281,48.6727,664590.0
2022-10-24 11:00:00,51.84,51.84,51.39,51.56,597498.0,48.6727,48.6727,48.2502,48.4098,597498.0
2022-10-24 11:10:00,51.55,51.74,51.39,51.49,447343.0,48.4004,48.5788,48.2502,48.344,447343.0
2022-10-24 11:20:00,51.5,51.83,51.45,51.72,415371.0,48.3534,48.6633,48.3065,48.56,415371.0
2022-10-24 11:30:00,51.71,51.71,51.47,51.62,289504.0,48.5506,48.5506,48.3253,48.4661,289504.0
2022-10-24 11:40:00,51.61,51.62,51.39,51.59,264209.0,48.4567,48.4661,48.2502,48.4379,264209.0
2022-10-24 11:50:00,51.59,51.84,51.58,51.81,317137.0,48.4379,48.6727,48.4285,48.6445,317137.0
2022-10-24 12:00:00,51.81,51.89,51.69,51.84,367977.0,48.6445,48.7196,48.5318,48.6727,367977.0
2022-10-24 12:10:00,51.84,51.87,51.52,51.54,349378.0,48.6727,48.7008,48.3722,48.391,349378.0
2022-10-24 12:20:00,51.53,51.63,51.39,51.44,528863.0,48.3816,48.4755,48.2502,48.2971,528863.0
2022-10-24 12:30:00,51.44,51.61,51.26,51.6,544721.0,48.2971,48.4567,48.1281,48.4473,544721.0
2022-10-24 12:40:00,51.6,51.93,51.55,51.79,340008.0,48.4473,48.7572,48.4004,48.6257,340008.0
2022-10-24 12:50:00,51.78,51.9,51.74,51.84,257283.0,48.6163,48.729,48.5788,48.6727,257283.0
2022-10-24 13:00:00,51.84,51.95,51.8,51.89,352630.0,48.6727,48.7759,48.6351,48.7196,352630.0
2022-10-24 13:10:00,51.89,51.99,51.86,51.93,273321.0,48.7196,48.8135,48.6914,48.7572,273321.0
2022-10-24 13:20:00,51.94,51.98,51.8,51.94,263520.0,48.7665,48.8041,48.6351,48.7665,263520.0
2022-10-24 13:30:00,51.94,52.16,51.91,52.13,603896.0,48.7665,48.9731,48.7384,48.9449,603896.0
2022-10-24 13:40:00,52.13,52.22,51.96,52.02,380676.0,48.9449,49.0294,48.7853,48.8417,380676.0
2022-10-24 13:50:00,52.02,52.23,52.0,52.19,292779.0,48.8417,49.0388,48.8229,49.0013,292779.0
2022-10-24 14:00:00,52.19,52.43,52.19,52.39,418997.0,49.0013,49.2266,49.0013,49.1891,418997.0
2022-10-24 14:10:00,52.4,52.51,52.29,52.44,430132.0,49.1984,49.3017,49.0952,49.236,430132.0
2022-10-24 14:20:00,52.44,52.48,52.26,52.29,370171.0,49.236,49.2736,49.067,49.0952,370171.0
2022-10-24 14:30:00,52.29,52.37,52.25,52.32,294975.0,49.0952,49.1703,49.0576,49.1233,294975.0
2022-10-24 14:40:00,52.32,52.35,52.25,52.3,539859.0,49.1233,49.1515,49.0576,49.1046,539859.0
2022-10-24 14:50:00,52.29,52.38,52.26,52.26,362806.0,49.0952,49.1797,49.067,49.067,362806.0
2022-10-24 15:00:00,52.26,52.38,52.25,52.31,441186.0,49.067,49.1797,49.0576,49.1139,441186.0
2022-10-24 15:10:00,52.31,52.41,52.28,52.4,304869.0,49.1139,49.2078,49.0858,49.1984,304869.0
2022-10-24 15:20:00,52.4,52.4,52.18,52.28,490829.0,49.1984,49.1984,48.9919,49.0858,490829.0
2022-10-24 15:30:00,52.28,52.35,52.19,52.2,473062.0,49.0858,49.1515,49.0013,49.0107,473062.0
2022-10-24 15:40:00,52.2,52.21,52.06,52.08,818518.0,49.0107,49.0201,48.8792,48.898,818518.0
2022-10-24 15:50:00,52.09,52.24,51.97,52.18,2108864.0,48.9074,49.0482,48.7947,48.9919,2108864.0
2022-10-25 09:30:00,51.89,52.0,51.21,51.8,1691109.0,48.7196,48.8229,48.0811,48.6351,1691109.0
2022-10-25 09:40:00,51.8,52.15,51.53,51.96,718531.0,48.6351,48.9637,48.3816,48.7853,718531.0
2022-10-25 09:50:00,51.96,52.55,51.79,52.32,639442.0,48.7853,49.3393,48.6257,49.1233,639442.0
2022-10-25 10:00:00,52.34,52.42,52.01,52.2,564404.0,49.1421,49.2172,48.8323,49.0107,564404.0
2022-10-25 10:10:00,52.22,52.36,52.03,52.34,286856.0,49.0294,49.1609,48.851,49.1421,286856.0
2022-10-25 10:20:00,52.34,52.54,52.26,52.52,319371.0,49.1421,49.3299,49.067,49.3111,319371.0
2022-10-25 10:30:00,52.54,52.59,51.96,51.99,372439.0,49.3299,49.3768,48.7853,48.8135,372439.0
2022-10-25 10:40:00,51.99,52.05,51.79,51.95,401102.0,48.8135,48.8698,48.6257,48.7759,401102.0
2022-10-25 10:50:00,51.95,52.08,51.85,51.87,218589.0,48.7759,48.898,48.682,48.7008,218589.0
2022-10-25 11:00:00,51.87,52.1,51.86,51.99,290289.0,48.7008,48.9168,48.6914,48.8135,290289.0
2022-10-25 11:10:00,51.99,52.05,51.89,51.9,295437.0,48.8135,48.8698,48.7196,48.729,295437.0
2022-10-25 11:20:00,51.89,51.94,51.78,51.8,461755.0,48.7196,48.7665,48.6163,48.6351,461755.0
2022-10-25 11:30:00,51.8,51.94,51.74,51.93,338173.0,48.6351,48.7665,48.5788,48.7572,338173.0
2022-10-25 11:40:00,51.92,52.05,51.89,51.98,245453.0,48.7478,48.8698,48.7196,48.8041,245453.0
2022-10-25 11:50:00,51.98,52.0,51.8,51.83,210422.0,48.8041,48.8229,48.6351,48.6633,210422.0
2022-10-25 12:00:00,51.84,52.01,51.79,51.95,207038.0,48.6727,48.8323,48.6257,48.7759,207038.0
2022-10-25 12:10:00,51.95,52.12,51.93,52.08,216243.0,48.7759,48.9355,48.7572,48.898,216243.0
2022-10-25 12:20:00,52.08,52.17,52.02,52.02,260333.0,48.898,48.9825,48.8417,48.8417,260333.0
2022-10-25 12:30:00,52.02,52.21,52.0,52.11,218876.0,48.8417,49.0201,48.8229,48.9262,218876.0
2022-10-25 12:40:00,52.11,52.38,52.08,52.24,229456.0,48.9262,49.1797,48.898,49.0482,229456.0
2022-10-25 12:50:00,52.24,52.5,52.24,52.43,283554.0,49.0482,49.2923,49.0482,49.2266,283554.0
2022-10-25 13:00:00,52.43,52.5,52.24,52.29,178696.0,49.2266,49.2923,49.0482,49.0952,178696.0
2022-10-25 13:10:00,52.29,52.3,52.14,52.28,199978.0,49.0952,49.1046,48.9543,49.0858,199978.0
2022-10-25 13:20:00,52.29,52.33,52.1,52.12,152140.0,49.0952,49.1327,48.9168,48.9355,152140.0
2022-10-25 13:30:00,52.12,52.14,51.95,51.98,198724.0,48.9355,48.9543,48.7759,48.8041,198724.0
2022-10-25 13:40:00,51.98,52.12,51.96,52.09,231333.0,48.8041,48.9355,48.7853,48.9074,231333.0
2022-10-25 13:50:00,52.1,52.19,52.03,52.14,203782.0,48.9168,49.0013,48.851,48.9543,203782.0
2022-10-25 14:00:00,52.14,52.17,52.03,52.13,262530.0,48.9543,48.9825,48.851,48.9449,262530.0
2022-10-25 14:10:00,52.13,52.46,52.1,52.44,468517.0,48.9449,49.2548,48.9168,49.236,468517.0
2022-10-25 14:20:00,52.44,52.5,52.42,52.48,194969.0,49.236,49.2923,49.2172,49.2736,194969.0
2022-10-25 14:30:00,52.49,52.65,52.43,52.44,254720.0,49.2829,49.4332,49.2266,49.236,254720.0
2022-10-25 14:40:00,52.44,52.46,52.3,52.34,306693.0,49.236,49.2548,49.1046,49.1421,306693.0
2022-10-25 14:50:00,52.34,52.37,52.29,52.34,123722.0,49.1421,49.1703,49.0952,49.1421,123722.0
2022-10-25 15:00:00,52.33,52.35,52.21,52.28,255229.0,49.1327,49.1515,49.0201,49.0858,255229.0
2022-10-25 15:10:00,52.27,52.35,52.26,52.33,304820.0,49.0764,49.1515,49.067,49.1327,304820.0
2022-10-25 15:20:00,52.33,52.48,52.32,52.46,299749.0,49.1327,49.2736,49.1233,49.2548,299749.0
2022-10-25 15:30:00,52.46,52.59,52.45,52.54,442570.0,49.2548,49.3768,49.2454,49.3299,442570.0
2022-10-25 15:40:00,52.54,52.68,52.5,52.55,541033.0,49.3299,49.4613,49.2923,49.3393,541033.0
2022-10-25 15:50:00,52.55,52.58,52.43,52.5,1201205.0,49.3393,49.3674,49.2266,49.2923,1201205.0
2022-10-26 09:30:00,52.93,53.89,52.78,53.36,972227.0,49.6961,50.5974,49.5552,50.0998,972227.0
2022-10-26 09:40:00,53.35,53.36,52.8,52.96,502303.0,50.0904,50.0998,49.574,49.7242,502303.0
2022-10-26 09:50:00,52.96,53.22,52.94,53.12,377008.0,49.7242,49.9683,49.7054,49.8745,377008.0
2022-10-26 10:00:00,53.12,53.4,52.97,53.4,712601.0,49.8745,50.1373,49.7336,50.1373,712601.0
2022-10-26 10:10:00,53.41,53.62,53.35,53.59,462782.0,50.1467,50.3439,50.0904,50.3157,462782.0
2022-10-26 10:20:00,53.6,53.77,53.5,53.51,416538.0,50.3251,50.4847,50.2312,50.2406,416538.0
2022-10-26 10:30:00,53.52,53.56,53.26,53.44,422308.0,50.25,50.2876,50.0059,50.1749,422308.0
2022-10-26 10:40:00,53.44,53.53,53.13,53.16,432125.0,50.1749,50.2594,49.8838,49.912,432125.0
2022-10-26 10:50:00,53.15,53.25,53.03,53.18,458623.0,49.9026,49.9965,49.7899,49.9308,458623.0
2022-10-26 11:00:00,53.18,53.36,53.14,53.27,230185.0,49.9308,50.0998,49.8932,50.0153,230185.0
2022-10-26 11:10:00,53.28,53.46,53.23,53.36,410487.0,50.0247,50.1937,49.9777,50.0998,410487.0
2022-10-26 11:20:00,53.36,53.39,53.22,53.33,420556.0,50.0998,50.128,49.9683,50.0716,420556.0
2022-10-26 11:30:00,53.33,53.39,53.04,53.11,404091.0,50.0716,50.128,49.7993,49.8651,404091.0
2022-10-26 11:40:00,53.11,53.12,53.0,53.11,240767.0,49.8651,49.8745,49.7618,49.8651,240767.0
2022-10-26 11:50:00,53.1,53.13,52.91,53.09,300445.0,49.8557,49.8838,49.6773,49.8463,300445.0
2022-10-26 12:00:00,53.09,53.14,52.99,53.04,252086.0,49.8463,49.8932,49.7524,49.7993,252086.0
2022-10-26 12:10:00,53.04,53.1,52.84,52.99,279185.0,49.7993,49.8557,49.6116,49.7524,279185.0
2022-10-26 12:20:00,53.0,53.11,52.99,53.09,163632.0,49.7618,49.8651,49.7524,49.8463,163632.0
2022-10-26 12:30:00,53.09,53.12,52.96,52.96,209998.0,49.8463,49.8745,49.7242,49.7242,209998.0
2022-10-26 12:40:00,52.96,53.03,52.83,52.86,224302.0,49.7242,49.7899,49.6022,49.6303,224302.0
2022-10-26 12:50:00,52.86,52.94,52.76,52.86,265203.0,49.6303,49.7054,49.5364,49.6303,265203.0
2022-10-26 13:00:00,52.86,53.03,52.74,52.91,406882.0,49.6303,49.7899,49.5177,49.6773,406882.0
2022-10-26 13:10:00,52.91,53.01,52.77,52.87,304475.0,49.6773,49.7712,49.5458,49.6397,304475.0
2022-10-26 13:20:00,52.87,52.92,52.8,52.81,218103.0,49.6397,49.6867,49.574,49.5834,218103.0
2022-10-26 13:30:00,52.8,52.83,52.58,52.67,322313.0,49.574,49.6022,49.3674,49.4519,322313.0
2022-10-26 13:40:00,52.67,52.76,52.57,52.6,233680.0,49.4519,49.5364,49.3581,49.3862,233680.0
2022-10-26 13:50:00,52.61,52.87,52.6,52.8,271628.0,49.3956,49.6397,49.3862,49.574,271628.0
2022-10-26 14:00:00,52.8,52.96,52.8,52.95,243727.0,49.574,49.7242,49.574,49.7148,243727.0
2022-10-26 14:10:00,52.95,53.04,52.9,52.91,283742.0,49.7148,49.7993,49.6679,49.6773,283742.0
2022-10-26 14:20:00,52.9,52.96,52.82,52.84,162928.0,49.6679,49.7242,49.5928,49.6116,162928.0
2022-10-26 14:30:00,52.84,52.89,52.71,52.72,211012.0,49.6116,49.6585,49.4895,49.4989,211012.0
2022-10-26 14:40:00,52.72,52.72,52.48,52.5,260257.0,49.4989,49.4989,49.2736,49.2923,260257.0
2022-10-26 14:50:00,52.5,52.52,52.42,52.48,228408.0,49.2923,49.3111,49.2172,49.2736,228408.0
2022-10-26 15:00:00,52.47,52.48,52.33,52.45,336992.0,49.2642,49.2736,49.1327,49.2454,336992.0
2022-10-26 15:10:00,52.44,52.53,52.41,52.46,266577.0,49.236,49.3205,49.2078,49.2548,266577.0
2022-10-26 15:20:00,52.47,52.49,52.31,52.36,380962.0,49.2642,49.2829,49.1139,49.1609,380962.0
2022-10-26 15:30:00,52.36,52.48,52.36,52.41,398729.0,49.1609,49.2736,49.1609,49.2078,398729.0
2022-10-26 15:40:00,52.41,52.49,52.34,52.35,523704.0,49.2078,49.2829,49.1421,49.1515,523704.0
2022-10-26 15:50:00,52.36,52.4,52.14,52.22,1013215.0,49.1609,49.1984,48.9543,49.0294,1013215.0
2022-10-27 09:30:00,53.0,53.42,52.79,52.99,743583.0,49.7618,50.1561,49.5646,49.7524,743583.0
2022-10-27 09:40:00,52.99,53.18,52.82,52.97,615184.0,49.7524,49.9308,49.5928,49.7336,615184.0
2022-10-27 09:50:00,52.98,53.21,52.71,53.02,600114.0,49.743,49.959,49.4895,49.7806,600114.0
2022-10-27 10:00:00,53.02,53.52,52.92,53.45,531923.0,49.7806,50.25,49.6867,50.1843,531923.0
2022-10-27 10:10:00,53.45,53.6,53.16,53.25,526143.0,50.1843,50.3251,49.912,49.9965,526143.0
2022-10-27 10:20:00,53.26,53.26,52.89,52.96,406394.0,50.0059,50.0059,49.6585,49.7242,406394.0
2022-10-27 10:30:00,52.95,53.02,52.66,52.79,308017.0,49.7148,49.7806,49.4426,49.5646,308017.0
2022-10-27 10:40:00,52.78,52.81,52.46,52.61,372416.0,49.5552,49.5834,49.2548,49.3956,372416.0
2022-10-27 10:50:00,52.62,52.8,52.59,52.62,206859.0,49.405,49.574,49.3768,49.405,206859.0
2022-10-27 11:00:00,52.62,52.64,52.39,52.59,393938.0,49.405,49.4238,49.1891,49.3768,393938.0
2022-10-27 11:10:00,52.59,52.59,52.31,52.37,254159.0,49.3768,49.3768,49.1139,49.1703,254159.0
2022-10-27 11:20:00,52.36,52.36,52.12,52.17,496282.0,49.1609,49.1609,48.9355,48.9825,496282.0
2022-10-27 11:30:00,52.16,52.18,51.72,51.73,685706.0,48.9731,48.9919,48.56,48.5694,685706.0
2022-10-27 11:40:00,51.73,51.78,51.5,51.59,538611.0,48.5694,48.6163,48.3534,48.4379,538611.0
2022-10-27 11:50:00,51.59,51.94,51.59,51.92,259076.0,48.4379,48.7665,48.4379,48.7478,259076.0
2022-10-27 12:00:00,51.93,52.18,51.89,52.12,216823.0,48.7572,48.9919,48.7196,48.9355,216823.0
2022-10-27 12:10:00,52.12,52.16,52.04,52.15,578677.0,48.9355,48.9731,48.8604,48.9637,578677.0
2022-10-27 12:20:00,52.14,52.15,51.9,51.9,205238.0,48.9543,48.9637,48.729,48.729,205238.0
2022-10-27 12:30:00,51.9,52.15,51.9,52.09,186365.0,48.729,48.9637,48.729,48.9074,186365.0
2022-10-27 12:40:00,52.09,52.31,52.08,52.14,327151.0,48.9074,49.1139,48.898,48.9543,327151.0
2022-10-27 12:50:00,52.14,52.2,52.07,52.16,359699.0,48.9543,49.0107,48.8886,48.9731,359699.0
2022-10-27 13:00:00,52.16,52.29,52.13,52.26,300227.0,48.9731,49.0952,48.9449,49.067,300227.0
2022-10-27 13:10:00,52.26,52.27,52.07,52.08,234140.0,49.067,49.0764,48.8886,48.898,234140.0
2022-10-27 13:20:00,52.08,52.1,51.99,52.01,159704.0,48.898,48.9168,48.8135,48.8323,159704.0
2022-10-27 13:30:00,52.02,52.03,51.88,51.93,275214.0,48.8417,48.851,48.7102,48.7572,275214.0
2022-10-27 13:40:00,51.93,51.99,51.79,51.99,189968.0,48.7572,48.8135,48.6257,48.8135,189968.0
2022-10-27 13:50:00,52.0,52.08,51.93,52.04,154655.0,48.8229,48.898,48.7572,48.8604,154655.0
2022-10-27 14:00:00,52.04,52.12,52.01,52.12,143092.0,48.8604,48.9355,48.8323,48.9355,143092.0
2022-10-27 14:10:00,52.13,52.26,52.1,52.24,204945.0,48.9449,49.067,48.9168,49.0482,204945.0
2022-10-27 14:20:00,52.25,52.28,52.08,52.09,139538.0,49.0576,49.0858,48.898,48.9074,139538.0
2022-10-27 14:30:00,52.09,52.18,51.98,51.98,181156.0,48.9074,48.9919,48.8041,48.8041,181156.0
2022-10-27 14:40:00,51.98,52.05,51.92,51.94,250877.0,48.8041,48.8698,48.7478,48.7665,250877.0
2022-10-27 14:50:00,51.95,51.97,51.69,51.7,242527.0,48.7759,48.7947,48.5318,48.5412,242527.0
2022-10-27 15:00:00,51.69,51.86,51.65,51.7,428922.0,48.5318,48.6914,48.4943,48.5412,428922.0
2022-10-27 15:10:00,51.7,51.74,51.61,51.69,300386.0,48.5412,48.5788,48.4567,48.5318,300386.0
2022-10-27 15:20:00,51.7,51.75,51.63,51.72,295926.0,48.5412,48.5882,48.4755,48.56,295926.0
2022-10-27 15:30:00,51.71,51.86,51.64,51.73,488862.0,48.5506,48.6914,48.4849,48.5694,488862.0
2022-10-27 15:40:00,51.73,51.87,51.71,51.73,479072.0,48.5694,48.7008,48.5506,48.5694,479072.0
2022-10-27 15:50:00,51.74,51.78,51.53,51.71,1426290.0,48.5788,48.6163,48.3816,48.5506,1426290.0
2022-10-28 09:30:00,51.05,51.71,50.95,51.35,579009.0,47.9309,48.5506,47.837,48.2126,579009.0
2022-10-28 09:40:00,51.37,51.46,50.6,50.76,603703.0,48.2314,48.3159,47.5084,47.6586,603703.0
2022-10-28 09:50:00,50.76,51.21,50.6,50.69,355601.0,47.6586,48.0811,47.5084,47.5929,355601.0
2022-10-28 10:00:00,50.7,50.83,50.16,50.16,550147.0,47.6023,47.7244,47.0953,47.0953,550147.0
2022-10-28 10:10:00,50.16,50.59,50.1,50.58,310659.0,47.0953,47.499,47.039,47.4896,310659.0
2022-10-28 10:20:00,50.57,50.57,50.18,50.46,270461.0,47.4803,47.4803,47.1141,47.377,270461.0
2022-10-28 10:30:00,50.46,50.48,49.77,49.83,375351.0,47.377,47.3958,46.7291,46.7855,375351.0
2022-10-28 10:40:00,49.83,50.07,49.77,50.0,317314.0,46.7855,47.0108,46.7291,46.9451,317314.0
2022-10-28 10:50:00,50.02,50.13,49.8,50.03,289756.0,46.9639,47.0671,46.7573,46.9732,289756.0
2022-10-28 11:00:00,50.04,50.08,49.85,49.93,212659.0,46.9826,47.0202,46.8042,46.8794,212659.0
2022-10-28 11:10:00,49.93,50.21,49.86,50.2,265111.0,46.8794,47.1422,46.8136,47.1329,265111.0
2022-10-28 11:20:00,50.2,50.21,49.78,49.94,386070.0,47.1329,47.1422,46.7385,46.8887,386070.0
2022-10-28 11:30:00,49.93,50.13,49.82,49.99,252034.0,46.8794,47.0671,46.7761,46.9357,252034.0
2022-10-28 11:40:00,50.0,50.21,49.89,50.18,156909.0,46.9451,47.1422,46.8418,47.1141,156909.0
2022-10-28 11:50:00,50.18,50.37,50.16,50.28,242836.0,47.1141,47.2925,47.0953,47.208,242836.0
2022-10-28 12:00:00,50.27,50.35,50.17,50.18,150916.0,47.1986,47.2737,47.1047,47.1141,150916.0
2022-10-28 12:10:00,50.19,50.39,50.16,50.22,207489.0,47.1235,47.3112,47.0953,47.1516,207489.0
2022-10-28 12:20:00,50.22,50.37,50.16,50.37,197492.0,47.1516,47.2925,47.0953,47.2925,197492.0
2022-10-28 12:30:00,50.36,50.44,50.26,50.31,325715.0,47.2831,47.3582,47.1892,47.2361,325715.0
2022-10-28 12:40:00,50.31,50.47,50.3,50.45,117049.0,47.2361,47.3864,47.2267,47.3676,117049.0
2022-10-28 12:50:00,50.46,50.47,50.27,50.28,151091.0,47.377,47.3864,47.1986,47.208,151091.0
2022-10-28 13:00:00,50.27,50.45,50.27,50.41,128726.0,47.1986,47.3676,47.1986,47.33,128726.0
2022-10-28 13:10:00,50.41,50.56,50.38,50.48,144093.0,47.33,47.4709,47.3019,47.3958,144093.0
2022-10-28 13:20:00,50.48,50.57,50.44,50.5,150579.0,47.3958,47.4803,47.3582,47.4145,150579.0
2022-10-28 13:30:00,50.5,50.54,50.36,50.38,187077.0,47.4145,47.4521,47.2831,47.3019,187077.0
2022-10-28 13:40:00,50.38,50.39,50.24,50.37,189183.0,47.3019,47.3112,47.1704,47.2925,189183.0
2022-10-28 13:50:00,50.37,50.41,50.26,50.28,147625.0,47.2925,47.33,47.1892,47.208,147625.0
2022-10-28 14:00:00,50.28,50.32,50.11,50.16,199951.0,47.208,47.2455,47.0484,47.0953,199951.0
2022-10-28 14:10:00,50.16,50.26,50.14,50.16,193675.0,47.0953,47.1892,47.0765,47.0953,193675.0
2022-10-28 14:20:00,50.15,50.2,50.0,50.06,252147.0,47.0859,47.1329,46.9451,47.0014,252147.0
2022-10-28 14:30:00,50.07,50.3,50.05,50.24,198685.0,47.0108,47.2267,46.992,47.1704,198685.0
2022-10-28 14:40:00,50.23,50.32,50.17,50.27,241409.0,47.161,47.2455,47.1047,47.1986,241409.0
2022-10-28 14:50:00,50.27,50.31,50.2,50.3,241998.0,47.1986,47.2361,47.1329,47.2267,241998.0
2022-10-28 15:00:00,50.3,50.4,50.18,50.2,329388.0,47.2267,47.3206,47.1141,47.1329,329388.0
2022-10-28 15:10:00,50.2,50.32,50.16,50.23,241135.0,47.1329,47.2455,47.0953,47.161,241135.0
2022-10-28 15:20:00,50.23,50.26,50.1,50.21,296493.0,47.161,47.1892,47.039,47.1422,296493.0
2022-10-28 15:30:00,50.21,50.3,50.15,50.29,374849.0,47.1422,47.2267,47.0859,47.2174,374849.0
2022-10-28 15:40:00,50.28,50.34,50.24,50.29,509541.0,47.208,47.2643,47.1704,47.2174,509541.0
2022-10-28 15:50:00,50.3,50.49,50.27,50.44,1229840.0,47.2267,47.4051,47.1986,47.3582,1229840.0
2022-10-31 09:30:00,50.01,50.89,50.01,50.78,602470.0,46.9545,47.7807,46.9545,47.6774,602470.0
2022-10-31 09:40:00,50.8,51.37,50.8,51.14,323689.0,47.6962,48.2314,47.6962,48.0154,323689.0
2022-10-31 09:50:00,51.14,51.45,51.12,51.26,253165.0,48.0154,48.3065,47.9966,48.1281,253165.0
2022-10-31 10:00:00,51.27,51.89,51.27,51.86,318169.0,48.1375,48.7196,48.1375,48.6914,318169.0
2022-10-31 10:10:00,51.84,52.01,51.76,51.85,571111.0,48.6727,48.8323,48.5975,48.682,571111.0
2022-10-31 10:20:00,51.87,52.2,51.82,52.16,797058.0,48.7008,49.0107,48.6539,48.9731,797058.0
2022-10-31 10:30:00,52.16,52.36,52.02,52.18,610071.0,48.9731,49.1609,48.8417,48.9919,610071.0
2022-10-31 10:40:00,52.19,52.22,51.94,51.96,457079.0,49.0013,49.0294,48.7665,48.7853,457079.0
2022-10-31 10:50:00,51.96,52.02,51.75,51.79,251563.0,48.7853,48.8417,48.5882,48.6257,251563.0
2022-10-31 11:00:00,51.8,51.85,51.66,51.83,179259.0,48.6351,48.682,48.5037,48.6633,179259.0
2022-10-31 11:10:00,51.83,51.94,51.63,51.73,271959.0,48.6633,48.7665,48.4755,48.5694,271959.0
2022-10-31 11:20:00,51.73,51.97,51.68,51.86,189492.0,48.5694,48.7947,48.5224,48.6914,189492.0
2022-10-31 11:30:00,51.85,51.89,51.75,51.8,149806.0,48.682,48.7196,48.5882,48.6351,149806.0
2022-10-31 11:40:00,51.8,51.83,51.68,51.82,191708.0,48.6351,48.6633,48.5224,48.6539,191708.0
2022-10-31 11:50:00,51.81,51.81,51.31,51.48,324396.0,48.6445,48.6445,48.175,48.3347,324396.0
2022-10-31 12:00:00,51.48,51.54,51.06,51.09,257567.0,48.3347,48.391,47.9403,47.9685,257567.0
2022-10-31 12:10:00,51.09,51.31,51.08,51.3,194931.0,47.9685,48.175,47.9591,48.1656,194931.0
2022-10-31 12:20:00,51.32,51.37,51.12,51.35,212510.0,48.1844,48.2314,47.9966,48.2126,212510.0
2022-10-31 12:30:00,51.33,51.34,51.13,51.26,230351.0,48.1938,48.2032,48.006,48.1281,230351.0
2022-10-31 12:40:00,51.26,51.47,51.25,51.46,113879.0,48.1281,48.3253,48.1187,48.3159,113879.0
2022-10-31 12:50:00,51.46,51.71,51.45,51.66,139875.0,48.3159,48.5506,48.3065,48.5037,139875.0
2022-10-31 13:00:00,51.67,51.96,51.67,51.96,125391.0,48.513,48.7853,48.513,48.7853,125391.0
2022-10-31 13:10:00,51.96,51.99,51.84,51.86,150968.0,48.7853,48.8135,48.6727,48.6914,150968.0
2022-10-31 13:20:00,51.86,51.89,51.7,51.72,163809.0,48.6914,48.7196,48.5412,48.56,163809.0
2022-10-31 13:30:00,51.71,51.95,51.62,51.9,141753.0,48.5506,48.7759,48.4661,48.729,141753.0
2022-10-31 13:40:00,51.9,51.91,51.78,51.82,174238.0,48.729,48.7384,48.6163,48.6539,174238.0
2022-10-31 13:50:00,51.82,51.82,51.67,51.8,137922.0,48.6539,48.6539,48.513,48.6351,137922.0
2022-10-31 14:00:00,51.8,51.87,51.73,51.78,224347.0,48.6351,48.7008,48.5694,48.6163,224347.0
2022-10-31 14:10:00,51.77,52.04,51.75,51.97,217276.0,48.6069,48.8604,48.5882,48.7947,217276.0
2022-10-31 14:20:00,51.97,52.14,51.94,52.14,181852.0,48.7947,48.9543,48.7665,48.9543,181852.0
2022-10-31 14:30:00,52.13,52.18,52.08,52.16,314731.0,48.9449,48.9919,48.898,48.9731,314731.0
2022-10-31 14:40:00,52.16,52.26,52.1,52.24,276467.0,48.9731,49.067,48.9168,49.0482,276467.0
2022-10-31 14:50:00,52.24,52.28,52.19,52.25,150913.0,49.0482,49.0858,49.0013,49.0576,150913.0
2022-10-31 15:00:00,52.25,52.27,52.13,52.16,297198.0,49.0576,49.0764,48.9449,48.9731,297198.0
2022-10-31 15:10:00,52.17,52.4,52.15,52.4,337326.0,48.9825,49.1984,48.9637,49.1984,337326.0
2022-10-31 15:20:00,52.4,52.42,52.33,52.36,312117.0,49.1984,49.2172,49.1327,49.1609,312117.0
2022-10-31 15:30:00,52.36,52.38,52.27,52.3,454714.0,49.1609,49.1797,49.0764,49.1046,454714.0
2022-10-31 15:40:00,52.29,52.32,52.2,52.2,512868.0,49.0952,49.1233,49.0107,49.0107,512868.0
2022-10-31 15:50:00,52.2,52.21,52.01,52.06,1544783.0,49.0107,49.0201,48.8323,48.8792,1544783.0
2022-11-01 09:30:00,52.7,53.01,51.7,52.04,652903.0,49.4801,49.7712,48.5412,48.8604,652903.0
2022-11-01 09:40:00,52.05,52.2,51.82,52.08,300318.0,48.8698,49.0107,48.6539,48.898,300318.0
2022-11-01 09:50:00,52.1,52.4,52.04,52.26,382260.0,48.9168,49.1984,48.8604,49.067,382260.0
2022-11-01 10:00:00,52.25,52.27,51.84,52.0,321085.0,49.0576,49.0764,48.6727,48.8229,321085.0
2022-11-01 10:10:00,52.0,52.03,51.8,51.84,199671.0,48.8229,48.851,48.6351,48.6727,199671.0
2022-11-01 10:20:00,51.79,52.03,51.72,51.89,330184.0,48.6257,48.851,48.56,48.7196,330184.0
2022-11-01 10:30:00,51.88,52.01,51.81,51.82,262012.0,48.7102,48.8323,48.6445,48.6539,262012.0
2022-11-01 10:40:00,51.81,51.93,51.54,51.93,276435.0,48.6445,48.7572,48.391,48.7572,276435.0
2022-11-01 10:50:00,51.92,52.03,51.66,51.68,175839.0,48.7478,48.851,48.5037,48.5224,175839.0
2022-11-01 11:00:00,51.67,51.79,51.55,51.6,256905.0,48.513,48.6257,48.4004,48.4473,256905.0
2022-11-01 11:10:00,51.6,51.82,51.58,51.69,164819.0,48.4473,48.6539,48.4285,48.5318,164819.0
2022-11-01 11:20:00,51.69,51.82,51.69,51.75,164904.0,48.5318,48.6539,48.5318,48.5882,164904.0
2022-11-01 11:30:00,51.75,51.8,51.61,51.63,180584.0,48.5882,48.6351,48.4567,48.4755,180584.0
2022-11-01 11:40:00,51.63,51.78,51.54,51.76,151368.0,48.4755,48.6163,48.391,48.5975,151368.0
2022-11-01 11:50:00,51.76,51.83,51.72,51.77,94552.0,48.5975,48.6633,48.56,48.6069,94552.0
2022-11-01 12:00:00,51.76,51.98,51.75,51.81,124001.0,48.5975,48.8041,48.5882,48.6445,124001.0
2022-11-01 12:10:00,51.81,51.84,51.67,51.74,134761.0,48.6445,48.6727,48.513,48.5788,134761.0
2022-11-01 12:20:00,51.75,51.84,51.65,51.68,162810.0,48.5882,48.6727,48.4943,48.5224,162810.0
2022-11-01 12:30:00,51.67,51.81,51.62,51.71,255981.0,48.513,48.6445,48.4661,48.5506,255981.0
2022-11-01 12:40:00,51.71,51.71,51.57,51.69,128703.0,48.5506,48.5506,48.4192,48.5318,128703.0
2022-11-01 12:50:00,51.69,51.69,51.5,51.53,128722.0,48.5318,48.5318,48.3534,48.3816,128722.0
2022-11-01 13:00:00,51.53,51.64,51.5,51.57,138693.0,48.3816,48.4849,48.3534,48.4192,138693.0
2022-11-01 13:10:00,51.58,51.67,51.5,51.63,102201.0,48.4285,48.513,48.3534,48.4755,102201.0
2022-11-01 13:20:00,51.64,52.0,51.63,51.85,371360.0,48.4849,48.8229,48.4755,48.682,371360.0
2022-11-01 13:30:00,51.86,51.86,51.73,51.74,59846.0,48.6914,48.6914,48.5694,48.5788,59846.0
2022-11-01 13:40:00,51.74,51.85,51.72,51.79,157388.0,48.5788,48.682,48.56,48.6257,157388.0
2022-11-01 13:50:00,51.8,51.88,51.75,51.79,218092.0,48.6351,48.7102,48.5882,48.6257,218092.0
2022-11-01 14:00:00,51.79,51.83,51.74,51.8,149754.0,48.6257,48.6633,48.5788,48.6351,149754.0
2022-11-01 14:10:00,51.8,51.84,51.79,51.83,115777.0,48.6351,48.6727,48.6257,48.6633,115777.0
2022-11-01 14:20:00,51.83,51.84,51.75,51.8,193422.0,48.6633,48.6727,48.5882,48.6351,193422.0
2022-11-01 14:30:00,51.81,51.89,51.75,51.8,125692.0,48.6445,48.7196,48.5882,48.6351,125692.0
2022-11-01 14:40:00,51.81,51.85,51.63,51.7,147941.0,48.6445,48.682,48.4755,48.5412,147941.0
2022-11-01 14:50:00,51.69,51.85,51.68,51.83,195264.0,48.5318,48.682,48.5224,48.6633,195264.0
2022-11-01 15:00:00,51.83,51.88,51.78,51.84,201256.0,48.6633,48.7102,48.6163,48.6727,201256.0
2022-11-01 15:10:00,51.84,51.86,51.73,51.74,133253.0,48.6727,48.6914,48.5694,48.5788,133253.0
2022-11-01 15:20:00,51.75,51.78,51.62,51.64,126826.0,48.5882,48.6163,48.4661,48.4849,126826.0
2022-11-01 15:30:00,51.65,51.74,51.6,51.7,326811.0,48.4943,48.5788,48.4473,48.5412,326811.0
2022-11-01 15:40:00,51.7,51.77,51.63,51.76,423174.0,48.5412,48.6069,48.4755,48.5975,423174.0
2022-11-01 15:50:00,51.76,51.82,51.56,51.57,994380.0,48.5975,48.6539,48.4098,48.4192,994380.0
2022-11-02 09:30:00,51.27,51.55,50.8,50.89,453465.0,48.1375,48.4004,47.6962,47.7807,453465.0
2022-11-02 09:40:00,50.91,51.26,50.77,51.14,340910.0,47.7995,48.1281,47.668,48.0154,340910.0
2022-11-02 09:50:00,51.12,51.12,50.77,50.78,135946.0,47.9966,47.9966,47.668,47.6774,135946.0
2022-11-02 10:00:00,50.77,50.88,50.7,50.73,246187.0,47.668,47.7713,47.6023,47.6305,246187.0
2022-11-02 10:10:00,50.74,50.89,50.7,50.82,277882.0,47.6399,47.7807,47.6023,47.715,277882.0
2022-11-02 10:20:00,50.83,51.1,50.82,50.98,213424.0,47.7244,47.9779,47.715,47.8652,213424.0
2022-11-02 10:30:00,50.98,51.23,50.95,50.98,147209.0,47.8652,48.0999,47.837,47.8652,147209.0
2022-11-02 10:40:00,50.98,51.31,50.92,51.26,126335.0,47.8652,48.175,47.8089,48.1281,126335.0
2022-11-02 10:50:00,51.25,51.4,51.21,51.37,118561.0,48.1187,48.2595,48.0811,48.2314,118561.0
2022-11-02 11:00:00,51.37,51.49,51.35,51.38,133219.0,48.2314,48.344,48.2126,48.2408,133219.0
2022-11-02 11:10:00,51.39,51.62,51.38,51.54,108531.0,48.2502,48.4661,48.2408,48.391,108531.0
2022-11-02 11:20:00,51.54,51.78,51.54,51.7,165205.0,48.391,48.6163,48.391,48.5412,165205.0
2022-11-02 11:30:00,51.7,51.74,51.59,51.65,189516.0,48.5412,48.5788,48.4379,48.4943,189516.0
2022-11-02 11:40:00,51.66,51.86,51.63,51.79,98484.0,48.5037,48.6914,48.4755,48.6257,98484.0
2022-11-02 11:50:00,51.8,51.96,51.75,51.89,168415.0,48.6351,48.7853,48.5882,48.7196,168415.0
2022-11-02 12:00:00,51.89,51.9,51.77,51.79,81277.0,48.7196,48.729,48.6069,48.6257,81277.0
2022-11-02 12:10:00,51.79,51.79,51.63,51.67,88327.0,48.6257,48.6257,48.4755,48.513,88327.0
2022-11-02 12:20:00,51.67,51.85,51.67,51.82,112302.0,48.513,48.682,48.513,48.6539,112302.0
2022-11-02 12:30:00,51.82,51.87,51.71,51.76,92508.0,48.6539,48.7008,48.5506,48.5975,92508.0
2022-11-02 12:40:00,51.77,51.89,51.73,51.85,104575.0,48.6069,48.7196,48.5694,48.682,104575.0
2022-11-02 12:50:00,51.85,51.93,51.85,51.87,89698.0,48.682,48.7572,48.682,48.7008,89698.0
2022-11-02 13:00:00,51.87,51.88,51.78,51.82,122889.0,48.7008,48.7102,48.6163,48.6539,122889.0
2022-11-02 13:10:00,51.82,51.83,51.63,51.75,147967.0,48.6539,48.6633,48.4755,48.5882,147967.0
2022-11-02 13:20:00,51.75,51.75,51.65,51.68,70868.0,48.5882,48.5882,48.4943,48.5224,70868.0
2022-11-02 13:30:00,51.69,51.84,51.68,51.82,88346.0,48.5318,48.6727,48.5224,48.6539,88346.0
2022-11-02 13:40:00,51.82,52.01,51.78,52.0,122906.0,48.6539,48.8323,48.6163,48.8229,122906.0
2022-11-02 13:50:00,52.0,52.01,51.91,51.93,101782.0,48.8229,48.8323,48.7384,48.7572,101782.0
2022-11-02 14:00:00,51.93,52.39,51.76,52.22,320942.0,48.7572,49.1891,48.5975,49.0294,320942.0
2022-11-02 14:10:00,52.24,52.27,51.81,51.87,351079.0,49.0482,49.0764,48.6445,48.7008,351079.0
2022-11-02 14:20:00,51.88,52.15,51.82,52.15,177345.0,48.7102,48.9637,48.6539,48.9637,177345.0
2022-11-02 14:30:00,52.15,52.3,51.5,51.87,516536.0,48.9637,49.1046,48.3534,48.7008,516536.0
2022-11-02 14:40:00,51.87,52.12,51.61,51.66,447071.0,48.7008,48.9355,48.4567,48.5037,447071.0
2022-11-02 14:50:00,51.66,51.73,51.17,51.57,315655.0,48.5037,48.5694,48.0436,48.4192,315655.0
2022-11-02 15:00:00,51.58,51.88,51.52,51.84,271221.0,48.4285,48.7102,48.3722,48.6727,271221.0
2022-11-02 15:10:00,51.82,51.83,51.4,51.4,240166.0,48.6539,48.6633,48.2595,48.2595,240166.0
2022-11-02 15:20:00,51.4,51.42,51.07,51.18,344403.0,48.2595,48.2783,47.9497,48.053,344403.0
2022-11-02 15:30:00,51.17,51.24,51.06,51.16,446577.0,48.0436,48.1093,47.9403,48.0342,446577.0
2022-11-02 15:40:00,51.15,51.39,51.06,51.3,466779.0,48.0248,48.2502,47.9403,48.1656,466779.0
2022-11-02 15:50:00,51.31,51.31,51.1,51.12,991492.0,48.175,48.175,47.9779,47.9966,991492.0
2022-11-03 09:30:00,50.61,51.67,50.5,51.65,474455.0,47.5178,48.513,47.4145,48.4943,474455.0
2022-11-03 09:40:00,51.65,52.13,51.55,51.84,373410.0,48.4943,48.9449,48.4004,48.6727,373410.0
2022-11-03 09:50:00,51.86,51.88,50.82,50.86,328682.0,48.6914,48.7102,47.715,47.7525,328682.0
2022-11-03 10:00:00,50.87,51.06,50.58,50.9,355357.0,47.7619,47.9403,47.4896,47.7901,355357.0
2022-11-03 10:10:00,50.89,51.3,50.88,51.08,403375.0,47.7807,48.1656,47.7713,47.9591,403375.0
2022-11-03 10:20:00,51.08,51.31,50.99,51.29,218157.0,47.9591,48.175,47.8746,48.1563,218157.0
2022-11-03 10:30:00,51.28,51.44,51.19,51.38,181166.0,48.1469,48.2971,48.0624,48.2408,181166.0
2022-11-03 10:40:00,51.38,51.62,51.34,51.55,195171.0,48.2408,48.4661,48.2032,48.4004,195171.0
2022-11-03 10:50:00,51.55,51.75,51.51,51.74,270292.0,48.4004,48.5882,48.3628,48.5788,270292.0
2022-11-03 11:00:00,51.74,51.78,51.58,51.67,349070.0,48.5788,48.6163,48.4285,48.513,349070.0
2022-11-03 11:10:00,51.68,51.69,51.46,51.55,355370.0,48.5224,48.5318,48.3159,48.4004,355370.0
2022-11-03 11:20:00,51.56,51.82,51.52,51.71,377521.0,48.4098,48.6539,48.3722,48.5506,377521.0
2022-11-03 11:30:00,51.71,51.76,51.47,51.72,217491.0,48.5506,48.5975,48.3253,48.56,217491.0
2022-11-03 11:40:00,51.73,51.76,51.54,51.59,403425.0,48.5694,48.5975,48.391,48.4379,403425.0
2022-11-03 11:50:00,51.6,51.65,51.5,51.58,132550.0,48.4473,48.4943,48.3534,48.4285,132550.0
2022-11-03 12:00:00,51.59,51.7,51.57,51.67,183199.0,48.4379,48.5412,48.4192,48.513,183199.0
2022-11-03 12:10:00,51.68,51.83,51.67,51.8,230860.0,48.5224,48.6633,48.513,48.6351,230860.0
2022-11-03 12:20:00,51.8,51.88,51.79,51.85,151618.0,48.6351,48.7102,48.6257,48.682,151618.0
2022-11-03 12:30:00,51.85,51.93,51.66,51.72,241872.0,48.682,48.7572,48.5037,48.56,241872.0
2022-11-03 12:40:00,51.72,51.86,51.64,51.84,201047.0,48.56,48.6914,48.4849,48.6727,201047.0
2022-11-03 12:50:00,51.85,51.86,51.67,51.67,209873.0,48.682,48.6914,48.513,48.513,209873.0
2022-11-03 13:00:00,51.67,51.76,51.65,51.65,215990.0,48.513,48.5975,48.4943,48.4943,215990.0
2022-11-03 13:10:00,51.66,51.75,51.57,51.7,308719.0,48.5037,48.5882,48.4192,48.5412,308719.0
2022-11-03 13:20:00,51.71,51.72,51.6,51.65,106580.0,48.5506,48.56,48.4473,48.4943,106580.0
2022-11-03 13:30:00,51.64,51.67,51.58,51.67,192904.0,48.4849,48.513,48.4285,48.513,192904.0
2022-11-03 13:40:00,51.67,51.79,51.66,51.72,142123.0,48.513,48.6257,48.5037,48.56,142123.0
2022-11-03 13:50:00,51.71,51.71,51.58,51.58,218528.0,48.5506,48.5506,48.4285,48.4285,218528.0
2022-11-03 14:00:00,51.59,51.63,51.41,51.57,390742.0,48.4379,48.4755,48.2689,48.4192,390742.0
2022-11-03 14:10:00,51.58,51.59,51.46,51.51,264033.0,48.4285,48.4379,48.3159,48.3628,264033.0
2022-11-03 14:20:00,51.51,51.58,51.47,51.51,196134.0,48.3628,48.4285,48.3253,48.3628,196134.0
2022-11-03 14:30:00,51.51,51.51,51.4,51.46,160438.0,48.3628,48.3628,48.2595,48.3159,160438.0
2022-11-03 14:40:00,51.46,51.58,51.45,51.55,223851.0,48.3159,48.4285,48.3065,48.4004,223851.0
2022-11-03 14:50:00,51.54,51.62,51.53,51.6,165669.0,48.391,48.4661,48.3816,48.4473,165669.0
2022-11-03 15:00:00,51.6,51.89,51.59,51.83,241712.0,48.4473,48.7196,48.4379,48.6633,241712.0
2022-11-03 15:10:00,51.83,51.92,51.76,51.8,363381.0,48.6633,48.7478,48.5975,48.6351,363381.0
2022-11-03 15:20:00,51.8,51.8,51.7,51.75,411707.0,48.6351,48.6351,48.5412,48.5882,411707.0
2022-11-03 15:30:00,51.75,51.76,51.67,51.75,456665.0,48.5882,48.5975,48.513,48.5882,456665.0
2022-11-03 15:40:00,51.75,51.76,51.65,51.67,554193.0,48.5882,48.5975,48.4943,48.513,554193.0
2022-11-03 15:50:00,51.67,51.85,51.63,51.78,1584529.0,48.513,48.682,48.4755,48.6163,1584529.0
2022-11-04 09:30:00,53.35,53.96,53.18,53.63,1469075.0,50.0904,50.6631,49.9308,50.3533,1469075.0
2022-11-04 09:40:00,53.63,53.64,52.89,53.08,598419.0,50.3533,50.3627,49.6585,49.8369,598419.0
2022-11-04 09:50:00,53.06,53.84,53.05,53.69,431461.0,49.8181,50.5505,49.8087,50.4096,431461.0
2022-11-04 10:00:00,53.68,53.74,53.55,53.61,310631.0,50.4002,50.4566,50.2782,50.3345,310631.0
2022-11-04 10:10:00,53.62,53.66,53.42,53.47,399121.0,50.3439,50.3815,50.1561,50.2031,399121.0
2022-11-04 10:20:00,53.47,53.72,53.33,53.71,299571.0,50.2031,50.4378,50.0716,50.4284,299571.0
2022-11-04 10:30:00,53.71,54.03,53.64,53.64,495046.0,50.4284,50.7289,50.3627,50.3627,495046.0
2022-11-04 10:40:00,53.64,53.68,53.52,53.61,232749.0,50.3627,50.4002,50.25,50.3345,232749.0
2022-11-04 10:50:00,53.61,53.65,53.36,53.41,233919.0,50.3345,50.3721,50.0998,50.1467,233919.0
2022-11-04 11:00:00,53.42,53.52,53.3,53.35,220521.0,50.1561,50.25,50.0435,50.0904,220521.0
2022-11-04 11:10:00,53.35,53.5,53.32,53.33,208320.0,50.0904,50.2312,50.0622,50.0716,208320.0
2022-11-04 11:20:00,53.33,53.34,53.14,53.15,180726.0,50.0716,50.081,49.8932,49.9026,180726.0
2022-11-04 11:30:00,53.14,53.3,52.86,52.87,232110.0,49.8932,50.0435,49.6303,49.6397,232110.0
2022-11-04 11:40:00,52.87,52.99,52.77,52.82,247953.0,49.6397,49.7524,49.5458,49.5928,247953.0
2022-11-04 11:50:00,52.8,52.81,52.59,52.64,218589.0,49.574,49.5834,49.3768,49.4238,218589.0
2022-11-04 12:00:00,52.65,52.74,52.4,52.7,201507.0,49.4332,49.5177,49.1984,49.4801,201507.0
2022-11-04 12:10:00,52.7,52.88,52.67,52.83,172584.0,49.4801,49.6491,49.4519,49.6022,172584.0
2022-11-04 12:20:00,52.83,52.84,52.56,52.7,235368.0,49.6022,49.6116,49.3487,49.4801,235368.0
2022-11-04 12:30:00,52.68,52.69,52.44,52.44,263298.0,49.4613,49.4707,49.236,49.236,263298.0
2022-11-04 12:40:00,52.44,52.46,52.23,52.4,289011.0,49.236,49.2548,49.0388,49.1984,289011.0
2022-11-04 12:50:00,52.4,52.66,52.4,52.56,176287.0,49.1984,49.4426,49.1984,49.3487,176287.0
2022-11-04 13:00:00,52.55,52.58,52.35,52.37,189872.0,49.3393,49.3674,49.1515,49.1703,189872.0
2022-11-04 13:10:00,52.37,52.56,52.35,52.49,170581.0,49.1703,49.3487,49.1515,49.2829,170581.0
2022-11-04 13:20:00,52.49,52.69,52.45,52.66,179908.0,49.2829,49.4707,49.2454,49.4426,179908.0
2022-11-04 13:30:00,52.66,52.66,52.43,52.48,213729.0,49.4426,49.4426,49.2266,49.2736,213729.0
2022-11-04 13:40:00,52.47,52.57,52.4,52.55,113957.0,49.2642,49.3581,49.1984,49.3393,113957.0
2022-11-04 13:50:00,52.55,52.66,52.48,52.49,152171.0,49.3393,49.4426,49.2736,49.2829,152171.0
2022-11-04 14:00:00,52.49,52.51,52.27,52.3,177750.0,49.2829,49.3017,49.0764,49.1046,177750.0
2022-11-04 14:10:00,52.3,52.64,52.29,52.64,181903.0,49.1046,49.4238,49.0952,49.4238,181903.0
2022-11-04 14:20:00,52.64,52.75,52.59,52.73,372873.0,49.4238,49.5271,49.3768,49.5083,372873.0
2022-11-04 14:30:00,52.73,52.88,52.71,52.84,240332.0,49.5083,49.6491,49.4895,49.6116,240332.0
2022-11-04 14:40:00,52.84,53.08,52.83,53.02,217649.0,49.6116,49.8369,49.6022,49.7806,217649.0
2022-11-04 14:50:00,53.03,53.22,53.02,53.17,296586.0,49.7899,49.9683,49.7806,49.9214,296586.0
2022-11-04 15:00:00,53.18,53.26,53.15,53.21,201906.0,49.9308,50.0059,49.9026,49.959,201906.0
2022-11-04 15:10:00,53.21,53.29,53.18,53.23,183160.0,49.959,50.0341,49.9308,49.9777,183160.0
2022-11-04 15:20:00,53.22,53.22,53.05,53.08,266446.0,49.9683,49.9683,49.8087,49.8369,266446.0
2022-11-04 15:30:00,53.07,53.18,52.99,53.05,374527.0,49.8275,49.9308,49.7524,49.8087,374527.0
2022-11-04 15:40:00,53.04,53.11,53.03,53.06,611577.0,49.7993,49.8651,49.7899,49.8181,611577.0
2022-11-04 15:50:00,53.06,53.14,52.99,53.13,1760620.0,49.8181,49.8932,49.7524,49.8838,1760620.0
2022-11-07 09:30:00,53.0,54.06,52.81,53.91,709228.0,49.7618,50.757,49.5834,50.6162,709228.0
2022-11-07 09:40:00,53.93,54.19,53.53,53.63,488014.0,50.635,50.8791,50.2594,50.3533,488014.0
2022-11-07 09:50:00,53.62,53.73,53.12,53.18,257413.0,50.3439,50.4472,49.8745,49.9308,257413.0
2022-11-07 10:00:00,53.19,53.91,53.19,53.89,342841.0,49.9402,50.6162,49.9402,50.5974,342841.0
2022-11-07 10:10:00,53.89,54.3,53.83,54.1,507502.0,50.5974,50.9824,50.5411,50.7946,507502.0
2022-11-07 10:20:00,54.1,54.11,53.9,53.96,291108.0,50.7946,50.804,50.6068,50.6631,291108.0
2022-11-07 10:30:00,53.96,54.23,53.93,54.18,316278.0,50.6631,50.9166,50.635,50.8697,316278.0
2022-11-07 10:40:00,54.17,54.26,54.08,54.17,404638.0,50.8603,50.9448,50.7758,50.8603,404638.0
2022-11-07 10:50:00,54.17,54.55,54.17,54.47,357775.0,50.8603,51.2171,50.8603,51.142,357775.0
2022-11-07 11:00:00,54.48,54.67,54.36,54.66,265872.0,51.1514,51.3297,51.0387,51.3204,265872.0
2022-11-07 11:10:00,54.66,54.84,54.57,54.83,266807.0,51.3204,51.4894,51.2359,51.48,266807.0
2022-11-07 11:20:00,54.83,54.99,54.74,54.96,898159.0,51.48,51.6302,51.3955,51.602,898159.0
2022-11-07 11:30:00,54.96,54.99,54.79,54.79,329200.0,51.602,51.6302,51.4424,51.4424,329200.0
2022-11-07 11:40:00,54.79,54.81,54.51,54.52,929460.0,51.4424,51.4612,51.1795,51.1889,929460.0
2022-11-07 11:50:00,54.51,54.72,54.48,54.72,281756.0,51.1795,51.3767,51.1514,51.3767,281756.0
2022-11-07 12:00:00,54.72,54.9,54.52,54.9,323814.0,51.3767,51.5457,51.1889,51.5457,323814.0
2022-11-07 12:10:00,54.89,55.01,54.82,54.91,631425.0,51.5363,51.649,51.4706,51.5551,631425.0
2022-11-07 12:20:00,54.92,54.99,54.83,54.93,209851.0,51.5645,51.6302,51.48,51.5739,209851.0
2022-11-07 12:30:00,54.94,54.95,54.67,54.72,265891.0,51.5833,51.5926,51.3297,51.3767,265891.0
2022-11-07 12:40:00,54.73,54.75,54.59,54.64,136447.0,51.3861,51.4049,51.2546,51.3016,136447.0
2022-11-07 12:50:00,54.64,54.64,54.51,54.53,124452.0,51.3016,51.3016,51.1795,51.1983,124452.0
2022-11-07 13:00:00,54.53,54.66,54.49,54.59,224687.0,51.1983,51.3204,51.1607,51.2546,224687.0
2022-11-07 13:10:00,54.58,54.63,54.5,54.55,123174.0,51.2452,51.2922,51.1701,51.2171,123174.0
2022-11-07 13:20:00,54.55,54.68,54.48,54.68,198612.0,51.2171,51.3391,51.1514,51.3391,198612.0
2022-11-07 13:30:00,54.68,54.74,54.57,54.67,111669.0,51.3391,51.3955,51.2359,51.3297,111669.0
2022-11-07 13:40:00,54.68,54.78,54.61,54.69,135063.0,51.3391,51.433,51.2734,51.3485,135063.0
2022-11-07 13:50:00,54.69,54.77,54.65,54.74,127134.0,51.3485,51.4236,51.311,51.3955,127134.0
2022-11-07 14:00:00,54.75,54.92,54.74,54.92,215975.0,51.4049,51.5645,51.3955,51.5645,215975.0
2022-11-07 14:10:00,54.92,55.11,54.91,55.01,837126.0,51.5645,51.7429,51.5551,51.649,837126.0
2022-11-07 14:20:00,55.0,55.1,54.98,55.08,289915.0,51.6396,51.7335,51.6208,51.7147,289915.0
2022-11-07 14:30:00,55.09,55.11,54.96,54.97,387325.0,51.7241,51.7429,51.602,51.6114,387325.0
2022-11-07 14:40:00,54.96,55.0,54.86,54.98,262444.0,51.602,51.6396,51.5081,51.6208,262444.0
2022-11-07 14:50:00,54.98,55.01,54.89,54.93,305956.0,51.6208,51.649,51.5363,51.5739,305956.0
2022-11-07 15:00:00,54.93,55.02,54.91,55.01,257520.0,51.5739,51.6584,51.5551,51.649,257520.0
2022-11-07 15:10:00,55.0,55.09,54.96,55.02,277367.0,51.6396,51.7241,51.602,51.6584,277367.0
2022-11-07 15:20:00,55.02,55.05,54.86,54.9,356844.0,51.6584,51.6865,51.5081,51.5457,356844.0
2022-11-07 15:30:00,54.9,54.95,54.72,54.79,593167.0,51.5457,51.5926,51.3767,51.4424,593167.0
2022-11-07 15:40:00,54.79,54.82,54.66,54.7,598397.0,51.4424,51.4706,51.3204,51.3579,598397.0
2022-11-07 15:50:00,54.7,54.91,54.69,54.79,1996564.0,51.3579,51.5551,51.3485,51.4424,1996564.0
2022-11-08 09:30:00,54.81,55.08,54.48,54.48,811223.0,51.4612,51.7147,51.1514,51.1514,811223.0
2022-11-08 09:40:00,54.48,54.61,54.29,54.5,281515.0,51.1514,51.2734,50.973,51.1701,281515.0
2022-11-08 09:50:00,54.49,54.57,54.18,54.47,342786.0,51.1607,51.2359,50.8697,51.142,342786.0
2022-11-08 10:00:00,54.47,54.68,54.46,54.63,323270.0,51.142,51.3391,51.1326,51.2922,323270.0
2022-11-08 10:10:00,54.61,54.66,54.46,54.62,283392.0,51.2734,51.3204,51.1326,51.2828,283392.0
2022-11-08 10:20:00,54.61,54.73,54.48,54.71,157680.0,51.2734,51.3861,51.1514,51.3673,157680.0
2022-11-08 10:30:00,54.71,54.9,54.68,54.76,276947.0,51.3673,51.5457,51.3391,51.4142,276947.0
2022-11-08 10:40:00,54.76,54.85,54.73,54.84,142640.0,51.4142,51.4988,51.3861,51.4894,142640.0
2022-11-08 10:50:00,54.85,54.92,54.73,54.89,170879.0,51.4988,51.5645,51.3861,51.5363,170879.0
2022-11-08 11:00:00,54.9,54.97,54.81,54.91,187780.0,51.5457,51.6114,51.4612,51.5551,187780.0
2022-11-08 11:10:00,54.92,55.05,54.86,55.0,215711.0,51.5645,51.6865,51.5081,51.6396,215711.0
2022-11-08 11:20:00,55.01,55.08,54.93,55.02,326721.0,51.649,51.7147,51.5739,51.6584,326721.0
2022-11-08 11:30:00,55.02,55.12,54.95,55.05,359885.0,51.6584,51.7523,51.5926,51.6865,359885.0
2022-11-08 11:40:00,55.05,55.06,54.73,54.8,421683.0,51.6865,51.6959,51.3861,51.4518,421683.0
2022-11-08 11:50:00,54.79,54.88,54.69,54.85,329664.0,51.4424,51.5269,51.3485,51.4988,329664.0
2022-11-08 12:00:00,54.85,54.9,54.77,54.78,145256.0,51.4988,51.5457,51.4236,51.433,145256.0
2022-11-08 12:10:00,54.77,54.77,54.61,54.63,300036.0,51.4236,51.4236,51.2734,51.2922,300036.0
2022-11-08 12:20:00,54.62,54.9,54.57,54.79,144812.0,51.2828,51.5457,51.2359,51.4424,144812.0
2022-11-08 12:30:00,54.78,54.89,54.77,54.84,101414.0,51.433,51.5363,51.4236,51.4894,101414.0
2022-11-08 12:40:00,54.84,54.89,54.8,54.85,104704.0,51.4894,51.5363,51.4518,51.4988,104704.0
2022-11-08 12:50:00,54.86,54.87,54.74,54.76,104409.0,51.5081,51.5175,51.3955,51.4142,104409.0
2022-11-08 13:00:00,54.76,54.79,54.67,54.75,262661.0,51.4142,51.4424,51.3297,51.4049,262661.0
2022-11-08 13:10:00,54.75,54.83,54.7,54.72,110369.0,51.4049,51.48,51.3579,51.3767,110369.0
2022-11-08 13:20:00,54.72,54.73,54.43,54.46,260003.0,51.3767,51.3861,51.1044,51.1326,260003.0
2022-11-08 13:30:00,54.46,54.66,54.39,54.66,367617.0,51.1326,51.3204,51.0669,51.3204,367617.0
2022-11-08 13:40:00,54.66,54.76,54.64,54.72,275942.0,51.3204,51.4142,51.3016,51.3767,275942.0
2022-11-08 13:50:00,54.71,54.83,54.67,54.78,440194.0,51.3673,51.48,51.3297,51.433,440194.0
2022-11-08 14:00:00,54.77,54.85,54.7,54.8,422678.0,51.4236,51.4988,51.3579,51.4518,422678.0
2022-11-08 14:10:00,54.79,54.92,54.77,54.89,294642.0,51.4424,51.5645,51.4236,51.5363,294642.0
2022-11-08 14:20:00,54.88,54.9,54.57,54.58,473623.0,51.5269,51.5457,51.2359,51.2452,473623.0
2022-11-08 14:30:00,54.59,54.64,54.47,54.51,295997.0,51.2546,51.3016,51.142,51.1795,295997.0
2022-11-08 14:40:00,54.51,54.84,54.48,54.84,285470.0,51.1795,51.4894,51.1514,51.4894,285470.0
2022-11-08 14:50:00,54.85,54.92,54.79,54.8,160452.0,51.4988,51.5645,51.4424,51.4518,160452.0
2022-11-08 15:00:00,54.81,54.98,54.76,54.79,226789.0,51.4612,51.6208,51.4142,51.4424,226789.0
2022-11-08 15:10:00,54.8,54.9,54.72,54.89,247578.0,51.4518,51.5457,51.3767,51.5363,247578.0
2022-11-08 15:20:00,54.9,54.97,54.84,54.96,404547.0,51.5457,51.6114,51.4894,51.602,404547.0
2022-11-08 15:30:00,54.97,55.05,54.88,54.97,384910.0,51.6114,51.6865,51.5269,51.6114,384910.0
2022-11-08 15:40:00,54.96,55.07,54.88,54.95,430902.0,51.602,51.7053,51.5269,51.5926,430902.0
2022-11-08 15:50:00,54.95,55.01,54.66,54.7,1234876.0,51.5926,51.649,51.3204,51.3579,1234876.0
2022-11-09 09:30:00,54.09,54.09,53.15,53.21,627083.0,50.7852,50.7852,49.9026,49.959,627083.0
2022-11-09 09:40:00,53.21,53.49,52.85,53.33,689334.0,49.959,50.2218,49.6209,50.0716,689334.0
2022-11-09 09:50:00,53.33,53.47,53.23,53.42,235754.0,50.0716,50.2031,49.9777,50.1561,235754.0
2022-11-09 10:00:00,53.44,53.7,53.35,53.54,209881.0,50.1749,50.419,50.0904,50.2688,209881.0
2022-11-09 10:10:00,53.52,53.55,53.2,53.29,218722.0,50.25,50.2782,49.9496,50.0341,218722.0
2022-11-09 10:20:00,53.29,53.5,53.23,53.44,484717.0,50.0341,50.2312,49.9777,50.1749,484717.0
2022-11-09 10:30:00,53.44,53.6,53.17,53.3,574254.0,50.1749,50.3251,49.9214,50.0435,574254.0
2022-11-09 10:40:00,53.3,53.61,53.26,53.55,460343.0,50.0435,50.3345,50.0059,50.2782,460343.0
2022-11-09 10:50:00,53.58,53.58,53.05,53.19,293384.0,50.3063,50.3063,49.8087,49.9402,293384.0
2022-11-09 11:00:00,53.18,53.22,52.96,53.15,265112.0,49.9308,49.9683,49.7242,49.9026,265112.0
2022-11-09 11:10:00,53.15,53.23,53.06,53.13,290722.0,49.9026,49.9777,49.8181,49.8838,290722.0
2022-11-09 11:20:00,53.13,53.33,52.94,53.23,229761.0,49.8838,50.0716,49.7054,49.9777,229761.0
2022-11-09 11:30:00,53.23,53.29,53.11,53.22,383704.0,49.9777,50.0341,49.8651,49.9683,383704.0
2022-11-09 11:40:00,53.21,53.37,53.19,53.36,195094.0,49.959,50.1092,49.9402,50.0998,195094.0
2022-11-09 11:50:00,53.37,53.45,53.28,53.37,380528.0,50.1092,50.1843,50.0247,50.1092,380528.0
2022-11-09 12:00:00,53.37,53.46,53.24,53.3,207349.0,50.1092,50.1937,49.9871,50.0435,207349.0
2022-11-09 12:10:00,53.29,53.39,53.19,53.38,139200.0,50.0341,50.128,49.9402,50.1186,139200.0
2022-11-09 12:20:00,53.37,53.4,53.11,53.12,149590.0,50.1092,50.1373,49.8651,49.8745,149590.0
2022-11-09 12:30:00,53.12,53.19,53.1,53.16,114398.0,49.8745,49.9402,49.8557,49.912,114398.0
2022-11-09 12:40:00,53.16,53.18,53.0,53.14,170473.0,49.912,49.9308,49.7618,49.8932,170473.0
2022-11-09 12:50:00,53.14,53.27,53.09,53.24,390135.0,49.8932,50.0153,49.8463,49.9871,390135.0
2022-11-09 13:00:00,53.24,53.26,53.09,53.26,425374.0,49.9871,50.0059,49.8463,50.0059,425374.0
2022-11-09 13:10:00,53.25,53.33,53.16,53.17,179648.0,49.9965,50.0716,49.912,49.9214,179648.0
2022-11-09 13:20:00,53.17,53.27,53.1,53.13,302490.0,49.9214,50.0153,49.8557,49.8838,302490.0
2022-11-09 13:30:00,53.12,53.18,52.89,52.91,548920.0,49.8745,49.9308,49.6585,49.6773,548920.0
2022-11-09 13:40:00,52.91,53.05,52.86,52.93,252244.0,49.6773,49.8087,49.6303,49.6961,252244.0
2022-11-09 13:50:00,52.93,53.02,52.88,52.96,292356.0,49.6961,49.7806,49.6491,49.7242,292356.0
2022-11-09 14:00:00,52.96,53.06,52.85,52.98,461081.0,49.7242,49.8181,49.6209,49.743,461081.0
2022-11-09 14:10:00,52.99,53.03,52.85,52.98,260070.0,49.7524,49.7899,49.6209,49.743,260070.0
2022-11-09 14:20:00,52.98,53.0,52.88,52.97,225463.0,49.743,49.7618,49.6491,49.7336,225463.0
2022-11-09 14:30:00,52.97,53.0,52.79,52.88,969964.0,49.7336,49.7618,49.5646,49.6491,969964.0
2022-11-09 14:40:00,52.87,53.03,52.85,52.96,397816.0,49.6397,49.7899,49.6209,49.7242,397816.0
2022-11-09 14:50:00,52.95,52.96,52.85,52.96,463424.0,49.7148,49.7242,49.6209,49.7242,463424.0
2022-11-09 15:00:00,52.96,53.12,52.9,53.05,488708.0,49.7242,49.8745,49.6679,49.8087,488708.0
2022-11-09 15:10:00,53.05,53.1,53.0,53.08,704088.0,49.8087,49.8557,49.7618,49.8369,704088.0
2022-11-09 15:20:00,53.08,53.1,52.9,53.0,393064.0,49.8369,49.8557,49.6679,49.7618,393064.0
2022-11-09 15:30:00,53.0,53.06,52.86,53.05,1073411.0,49.7618,49.8181,49.6303,49.8087,1073411.0
2022-11-09 15:40:00,53.04,53.05,52.92,53.02,1068207.0,49.7993,49.8087,49.6867,49.7806,1068207.0
2022-11-09 15:50:00,53.02,53.15,52.9,53.1,3227380.0,49.7806,49.9026,49.6679,49.8557,3227380.0
2022-11-10 09:30:00,53.79,54.09,52.51,53.71,674054.0,50.5035,50.7852,49.3017,50.4284,674054.0
2022-11-10 09:40:00,53.71,54.16,53.56,53.99,251957.0,50.4284,50.8509,50.2876,50.6913,251957.0
2022-11-10 09:50:00,54.02,54.08,53.7,53.78,318229.0,50.7195,50.7758,50.419,50.4941,318229.0
2022-11-10 10:00:00,53.78,54.0,53.68,53.83,248608.0,50.4941,50.7007,50.4002,50.5411,248608.0
2022-11-10 10:10:00,53.84,53.84,53.58,53.67,187939.0,50.5505,50.5505,50.3063,50.3908,187939.0
2022-11-10 10:20:00,53.67,53.73,53.42,53.6,171335.0,50.3908,50.4472,50.1561,50.3251,171335.0
2022-11-10 10:30:00,53.59,53.85,53.48,53.69,274463.0,50.3157,50.5598,50.2125,50.4096,274463.0
2022-11-10 10:40:00,53.68,53.73,53.4,53.42,174250.0,50.4002,50.4472,50.1373,50.1561,174250.0
2022-11-10 10:50:00,53.43,53.8,53.25,53.8,185574.0,50.1655,50.5129,49.9965,50.5129,185574.0
2022-11-10 11:00:00,53.81,53.83,53.43,53.44,250932.0,50.5223,50.5411,50.1655,50.1749,250932.0
2022-11-10 11:10:00,53.44,53.45,52.81,52.84,292731.0,50.1749,50.1843,49.5834,49.6116,292731.0
2022-11-10 11:20:00,52.84,53.11,52.79,52.87,268353.0,49.6116,49.8651,49.5646,49.6397,268353.0
2022-11-10 11:30:00,52.87,52.9,52.77,52.85,218897.0,49.6397,49.6679,49.5458,49.6209,218897.0
2022-11-10 11:40:00,52.85,52.94,52.76,52.91,243105.0,49.6209,49.7054,49.5364,49.6773,243105.0
2022-11-10 11:50:00,52.91,53.25,52.9,53.22,325015.0,49.6773,49.9965,49.6679,49.9683,325015.0
2022-11-10 12:00:00,53.21,53.21,52.78,52.9,252862.0,49.959,49.959,49.5552,49.6679,252862.0
2022-11-10 12:10:00,52.9,53.05,52.84,53.05,302215.0,49.6679,49.8087,49.6116,49.8087,302215.0
2022-11-10 12:20:00,53.05,53.05,52.62,52.65,147971.0,49.8087,49.8087,49.405,49.4332,147971.0
2022-11-10 12:30:00,52.64,52.7,52.45,52.62,276999.0,49.4238,49.4801,49.2454,49.405,276999.0
2022-11-10 12:40:00,52.62,52.88,52.48,52.88,240224.0,49.405,49.6491,49.2736,49.6491,240224.0
2022-11-10 12:50:00,52.88,52.93,52.72,52.76,67276.0,49.6491,49.6961,49.4989,49.5364,67276.0
2022-11-10 13:00:00,52.76,52.89,52.74,52.87,148016.0,49.5364,49.6585,49.5177,49.6397,148016.0
2022-11-10 13:10:00,52.86,52.91,52.82,52.88,136437.0,49.6303,49.6773,49.5928,49.6491,136437.0
2022-11-10 13:20:00,52.88,52.88,52.67,52.85,132057.0,49.6491,49.6491,49.4519,49.6209,132057.0
2022-11-10 13:30:00,52.86,52.93,52.74,52.93,110728.0,49.6303,49.6961,49.5177,49.6961,110728.0
2022-11-10 13:40:00,52.94,53.0,52.87,52.95,119292.0,49.7054,49.7618,49.6397,49.7148,119292.0
2022-11-10 13:50:00,52.95,52.98,52.82,52.88,94634.0,49.7148,49.743,49.5928,49.6491,94634.0
2022-11-10 14:00:00,52.88,53.0,52.8,52.96,144170.0,49.6491,49.7618,49.574,49.7242,144170.0
2022-11-10 14:10:00,52.95,53.08,52.9,52.93,240759.0,49.7148,49.8369,49.6679,49.6961,240759.0
2022-11-10 14:20:00,52.93,53.1,52.89,53.07,98980.0,49.6961,49.8557,49.6585,49.8275,98980.0
2022-11-10 14:30:00,53.08,53.13,53.01,53.12,208447.0,49.8369,49.8838,49.7712,49.8745,208447.0
2022-11-10 14:40:00,53.12,53.12,53.02,53.05,159211.0,49.8745,49.8745,49.7806,49.8087,159211.0
2022-11-10 14:50:00,53.05,53.16,53.04,53.05,158436.0,49.8087,49.912,49.7993,49.8087,158436.0
2022-11-10 15:00:00,53.05,53.2,53.04,53.16,138109.0,49.8087,49.9496,49.7993,49.912,138109.0
2022-11-10 15:10:00,53.17,53.18,53.03,53.16,179409.0,49.9214,49.9308,49.7899,49.912,179409.0
2022-11-10 15:20:00,53.16,53.19,53.06,53.13,238500.0,49.912,49.9402,49.8181,49.8838,238500.0
2022-11-10 15:30:00,53.13,53.13,53.01,53.09,276184.0,49.8838,49.8838,49.7712,49.8463,276184.0
2022-11-10 15:40:00,53.08,53.21,53.06,53.12,425693.0,49.8369,49.959,49.8181,49.8745,425693.0
2022-11-10 15:50:00,53.12,53.16,53.0,53.07,1077134.0,49.8745,49.912,49.7618,49.8275,1077134.0
2022-11-11 09:30:00,54.19,55.04,54.19,54.63,1002141.0,50.8791,51.6771,50.8791,51.2922,1002141.0
2022-11-11 09:40:00,54.62,54.75,54.23,54.3,397738.0,51.2828,51.4049,50.9166,50.9824,397738.0
2022-11-11 09:50:00,54.3,54.58,54.28,54.43,320855.0,50.9824,51.2452,50.9636,51.1044,320855.0
2022-11-11 10:00:00,54.42,54.8,54.3,54.62,403218.0,51.095,51.4518,50.9824,51.2828,403218.0
2022-11-11 10:10:00,54.62,54.79,54.45,54.65,429805.0,51.2828,51.4424,51.1232,51.311,429805.0
2022-11-11 10:20:00,54.66,54.78,54.58,54.65,359896.0,51.3204,51.433,51.2452,51.311,359896.0
2022-11-11 10:30:00,54.65,54.84,54.63,54.71,401373.0,51.311,51.4894,51.2922,51.3673,401373.0
2022-11-11 10:40:00,54.7,54.8,54.57,54.75,261290.0,51.3579,51.4518,51.2359,51.4049,261290.0
2022-11-11 10:50:00,54.75,55.1,54.74,55.01,325323.0,51.4049,51.7335,51.3955,51.649,325323.0
2022-11-11 11:00:00,55.02,55.26,54.86,54.92,363740.0,51.6584,51.8837,51.5081,51.5645,363740.0
2022-11-11 11:10:00,54.91,54.98,54.65,54.86,450043.0,51.5551,51.6208,51.311,51.5081,450043.0
2022-11-11 11:20:00,54.85,54.87,54.48,54.48,378761.0,51.4988,51.5175,51.1514,51.1514,378761.0
2022-11-11 11:30:00,54.47,54.6,54.39,54.58,262474.0,51.142,51.264,51.0669,51.2452,262474.0
2022-11-11 11:40:00,54.57,54.65,54.41,54.44,180317.0,51.2359,51.311,51.0856,51.1138,180317.0
2022-11-11 11:50:00,54.44,54.5,54.28,54.34,252497.0,51.1138,51.1701,50.9636,51.0199,252497.0
2022-11-11 12:00:00,54.34,54.37,54.16,54.29,202918.0,51.0199,51.0481,50.8509,50.973,202918.0
2022-11-11 12:10:00,54.29,54.5,54.27,54.44,490814.0,50.973,51.1701,50.9542,51.1138,490814.0
2022-11-11 12:20:00,54.44,54.58,54.43,54.49,177920.0,51.1138,51.2452,51.1044,51.1607,177920.0
2022-11-11 12:30:00,54.49,54.95,54.49,54.78,255876.0,51.1607,51.5926,51.1607,51.433,255876.0
2022-11-11 12:40:00,54.78,54.86,54.76,54.79,242818.0,51.433,51.5081,51.4142,51.4424,242818.0
2022-11-11 12:50:00,54.78,54.85,54.74,54.82,158335.0,51.433,51.4988,51.3955,51.4706,158335.0
2022-11-11 13:00:00,54.81,54.85,54.73,54.76,143233.0,51.4612,51.4988,51.3861,51.4142,143233.0
2022-11-11 13:10:00,54.76,54.84,54.75,54.8,142552.0,51.4142,51.4894,51.4049,51.4518,142552.0
2022-11-11 13:20:00,54.8,55.04,54.76,55.03,313239.0,51.4518,51.6771,51.4142,51.6678,313239.0
2022-11-11 13:30:00,55.03,55.04,54.96,55.0,132203.0,51.6678,51.6771,51.602,51.6396,132203.0
2022-11-11 13:40:00,55.0,55.04,54.84,54.88,120493.0,51.6396,51.6771,51.4894,51.5269,120493.0
2022-11-11 13:50:00,54.87,54.87,54.73,54.73,126924.0,51.5175,51.5175,51.3861,51.3861,126924.0
2022-11-11 14:00:00,54.73,54.86,54.71,54.85,178398.0,51.3861,51.5081,51.3673,51.4988,178398.0
2022-11-11 14:10:00,54.85,54.87,54.64,54.65,160986.0,51.4988,51.5175,51.3016,51.311,160986.0
2022-11-11 14:20:00,54.65,54.84,54.62,54.83,166968.0,51.311,51.4894,51.2828,51.48,166968.0
2022-11-11 14:30:00,54.83,54.91,54.81,54.89,147948.0,51.48,51.5551,51.4612,51.5363,147948.0
2022-11-11 14:40:00,54.89,54.95,54.85,54.86,145156.0,51.5363,51.5926,51.4988,51.5081,145156.0
2022-11-11 14:50:00,54.86,54.87,54.81,54.85,108028.0,51.5081,51.5175,51.4612,51.4988,108028.0
2022-11-11 15:00:00,54.85,54.88,54.72,54.73,197612.0,51.4988,51.5269,51.3767,51.3861,197612.0
2022-11-11 15:10:00,54.73,54.82,54.65,54.81,209147.0,51.3861,51.4706,51.311,51.4612,209147.0
2022-11-11 15:20:00,54.82,54.85,54.72,54.85,182843.0,51.4706,51.4988,51.3767,51.4988,182843.0
2022-11-11 15:30:00,54.85,54.88,54.73,54.82,259335.0,51.4988,51.5269,51.3861,51.4706,259335.0
2022-11-11 15:40:00,54.82,54.96,54.81,54.89,456353.0,51.4706,51.602,51.4612,51.5363,456353.0
2022-11-11 15:50:00,54.9,54.94,54.72,54.84,876683.0,51.5457,51.5833,51.3767,51.4894,876683.0
2022-11-14 09:30:00,54.62,55.39,54.49,55.17,348601.0,51.2828,52.0058,51.1607,51.7992,348601.0
2022-11-14 09:40:00,55.14,55.44,55.12,55.31,263995.0,51.771,52.0527,51.7523,51.9306,263995.0
2022-11-14 09:50:00,55.3,55.38,55.21,55.37,203865.0,51.9213,51.9964,51.8368,51.987,203865.0
2022-11-14 10:00:00,55.36,55.74,55.36,55.54,262362.0,51.9776,52.3344,51.9776,52.1466,262362.0
2022-11-14 10:10:00,55.54,55.74,55.39,55.73,174443.0,52.1466,52.3344,52.0058,52.325,174443.0
2022-11-14 10:20:00,55.74,55.92,55.68,55.8,280311.0,52.3344,52.5034,52.278,52.3907,280311.0
2022-11-14 10:30:00,55.8,56.04,55.75,56.0,281860.0,52.3907,52.616,52.3438,52.5785,281860.0
2022-11-14 10:40:00,56.01,56.03,55.8,55.91,130773.0,52.5879,52.6067,52.3907,52.494,130773.0
2022-11-14 10:50:00,55.92,55.93,55.5,55.56,163110.0,52.5034,52.5128,52.109,52.1654,163110.0
2022-11-14 11:00:00,55.55,55.6,55.35,55.42,187908.0,52.156,52.2029,51.9682,52.0339,187908.0
2022-11-14 11:10:00,55.42,55.45,54.86,54.88,185586.0,52.0339,52.0621,51.5081,51.5269,185586.0
2022-11-14 11:20:00,54.87,54.92,54.7,54.92,231389.0,51.5175,51.5645,51.3579,51.5645,231389.0
2022-11-14 11:30:00,54.92,54.92,54.71,54.8,121358.0,51.5645,51.5645,51.3673,51.4518,121358.0
2022-11-14 11:40:00,54.79,54.81,54.45,54.49,103588.0,51.4424,51.4612,51.1232,51.1607,103588.0
2022-11-14 11:50:00,54.48,54.48,54.25,54.32,163601.0,51.1514,51.1514,50.9354,51.0011,163601.0
2022-11-14 12:00:00,54.31,54.49,54.26,54.47,193856.0,50.9917,51.1607,50.9448,51.142,193856.0
2022-11-14 12:10:00,54.47,54.57,54.36,54.38,122023.0,51.142,51.2359,51.0387,51.0575,122023.0
2022-11-14 12:20:00,54.38,54.57,54.32,54.54,105622.0,51.0575,51.2359,51.0011,51.2077,105622.0
2022-11-14 12:30:00,54.54,54.78,54.5,54.75,120206.0,51.2077,51.433,51.1701,51.4049,120206.0
2022-11-14 12:40:00,54.75,54.76,54.5,54.52,111793.0,51.4049,51.4142,51.1701,51.1889,111793.0
2022-11-14 12:50:00,54.52,54.56,54.27,54.3,107170.0,51.1889,51.2265,50.9542,50.9824,107170.0
2022-11-14 13:00:00,54.3,54.4,54.28,54.39,99054.0,50.9824,51.0762,50.9636,51.0669,99054.0
2022-11-14 13:10:00,54.39,54.58,54.38,54.53,71605.0,51.0669,51.2452,51.0575,51.1983,71605.0
2022-11-14 13:20:00,54.52,54.63,54.51,54.63,66543.0,51.1889,51.2922,51.1795,51.2922,66543.0
2022-11-14 13:30:00,54.63,54.73,54.58,54.7,81973.0,51.2922,51.3861,51.2452,51.3579,81973.0
2022-11-14 13:40:00,54.69,54.85,54.66,54.84,91167.0,51.3485,51.4988,51.3204,51.4894,91167.0
2022-11-14 13:50:00,54.83,54.89,54.8,54.83,79414.0,51.48,51.5363,51.4518,51.48,79414.0
2022-11-14 14:00:00,54.83,54.91,54.8,54.86,70624.0,51.48,51.5551,51.4518,51.5081,70624.0
2022-11-14 14:10:00,54.86,54.9,54.75,54.78,127800.0,51.5081,51.5457,51.4049,51.433,127800.0
2022-11-14 14:20:00,54.79,54.79,54.67,54.78,92453.0,51.4424,51.4424,51.3297,51.433,92453.0
2022-11-14 14:30:00,54.78,54.79,54.49,54.49,99919.0,51.433,51.4424,51.1607,51.1607,99919.0
2022-11-14 14:40:00,54.5,54.54,54.45,54.53,177476.0,51.1701,51.2077,51.1232,51.1983,177476.0
2022-11-14 14:50:00,54.54,54.58,54.49,54.49,52358.0,51.2077,51.2452,51.1607,51.1607,52358.0
2022-11-14 15:00:00,54.49,54.56,54.45,54.46,85818.0,51.1607,51.2265,51.1232,51.1326,85818.0
2022-11-14 15:10:00,54.45,54.47,54.32,54.43,100130.0,51.1232,51.142,51.0011,51.1044,100130.0
2022-11-14 15:20:00,54.43,54.55,54.42,54.47,114998.0,51.1044,51.2171,51.095,51.142,114998.0
2022-11-14 15:30:00,54.47,54.55,54.44,54.49,111261.0,51.142,51.2171,51.1138,51.1607,111261.0
2022-11-14 15:40:00,54.48,54.49,54.31,54.36,195927.0,51.1514,51.1607,50.9917,51.0387,195927.0
2022-11-14 15:50:00,54.35,54.4,53.87,54.09,842751.0,51.0293,51.0762,50.5786,50.7852,842751.0
2022-11-15 09:30:00,54.45,54.48,53.65,53.78,443838.0,51.1232,51.1514,50.3721,50.4941,443838.0
2022-11-15 09:40:00,53.79,53.94,53.6,53.81,390778.0,50.5035,50.6443,50.3251,50.5223,390778.0
2022-11-15 09:50:00,53.81,53.95,53.68,53.87,214485.0,50.5223,50.6537,50.4002,50.5786,214485.0
2022-11-15 10:00:00,53.88,54.0,53.64,53.71,180315.0,50.588,50.7007,50.3627,50.4284,180315.0
2022-11-15 10:10:00,53.72,53.98,53.58,53.93,262212.0,50.4378,50.6819,50.3063,50.635,262212.0
2022-11-15 10:20:00,53.92,54.17,53.85,54.16,170387.0,50.6256,50.8603,50.5598,50.8509,170387.0
2022-11-15 10:30:00,54.14,54.14,53.83,53.9,105361.0,50.8321,50.8321,50.5411,50.6068,105361.0
2022-11-15 10:40:00,53.89,54.25,53.86,53.91,136400.0,50.5974,50.9354,50.5692,50.6162,136400.0
2022-11-15 10:50:00,53.91,53.98,53.81,53.86,92176.0,50.6162,50.6819,50.5223,50.5692,92176.0
2022-11-15 11:00:00,53.86,54.08,53.82,53.95,105519.0,50.5692,50.7758,50.5317,50.6537,105519.0
2022-11-15 11:10:00,53.95,54.01,53.87,53.94,114810.0,50.6537,50.7101,50.5786,50.6443,114810.0
2022-11-15 11:20:00,53.94,54.16,53.94,54.15,147813.0,50.6443,50.8509,50.6443,50.8415,147813.0
2022-11-15 11:30:00,54.15,54.24,54.1,54.14,85443.0,50.8415,50.926,50.7946,50.8321,85443.0
2022-11-15 11:40:00,54.14,54.21,54.05,54.16,77995.0,50.8321,50.8979,50.7476,50.8509,77995.0
2022-11-15 11:50:00,54.16,54.19,54.02,54.08,55000.0,50.8509,50.8791,50.7195,50.7758,55000.0
2022-11-15 12:00:00,54.09,54.15,54.05,54.15,123847.0,50.7852,50.8415,50.7476,50.8415,123847.0
2022-11-15 12:10:00,54.15,54.2,54.07,54.13,85535.0,50.8415,50.8885,50.7664,50.8227,85535.0
2022-11-15 12:20:00,54.13,54.33,54.13,54.25,148360.0,50.8227,51.0105,50.8227,50.9354,148360.0
2022-11-15 12:30:00,54.25,54.36,54.19,54.27,99013.0,50.9354,51.0387,50.8791,50.9542,99013.0
2022-11-15 12:40:00,54.27,54.3,54.18,54.27,70419.0,50.9542,50.9824,50.8697,50.9542,70419.0
2022-11-15 12:50:00,54.27,54.55,54.22,54.51,127206.0,50.9542,51.2171,50.9072,51.1795,127206.0
2022-11-15 13:00:00,54.52,54.58,54.42,54.44,111504.0,51.1889,51.2452,51.095,51.1138,111504.0
2022-11-15 13:10:00,54.44,54.47,54.07,54.07,110218.0,51.1138,51.142,50.7664,50.7664,110218.0
2022-11-15 13:20:00,54.06,54.08,53.83,53.96,172364.0,50.757,50.7758,50.5411,50.6631,172364.0
2022-11-15 13:30:00,53.95,54.25,53.94,54.2,176957.0,50.6537,50.9354,50.6443,50.8885,176957.0
2022-11-15 13:40:00,54.2,54.26,54.1,54.14,174220.0,50.8885,50.9448,50.7946,50.8321,174220.0
2022-11-15 13:50:00,54.15,54.4,54.15,54.26,179938.0,50.8415,51.0762,50.8415,50.9448,179938.0
2022-11-15 14:00:00,54.26,54.49,54.24,54.48,129481.0,50.9448,51.1607,50.926,51.1514,129481.0
2022-11-15 14:10:00,54.48,54.58,54.34,54.51,323578.0,51.1514,51.2452,51.0199,51.1795,323578.0
2022-11-15 14:20:00,54.51,54.56,54.39,54.47,209090.0,51.1795,51.2265,51.0669,51.142,209090.0
2022-11-15 14:30:00,54.47,54.57,54.42,54.51,122874.0,51.142,51.2359,51.095,51.1795,122874.0
2022-11-15 14:40:00,54.52,54.57,54.46,54.48,133307.0,51.1889,51.2359,51.1326,51.1514,133307.0
2022-11-15 14:50:00,54.48,54.67,54.46,54.57,131370.0,51.1514,51.3297,51.1326,51.2359,131370.0
2022-11-15 15:00:00,54.57,54.65,54.53,54.62,120092.0,51.2359,51.311,51.1983,51.2828,120092.0
2022-11-15 15:10:00,54.62,54.8,54.55,54.8,203092.0,51.2828,51.4518,51.2171,51.4518,203092.0
2022-11-15 15:20:00,54.79,55.0,54.77,54.98,228248.0,51.4424,51.6396,51.4236,51.6208,228248.0
2022-11-15 15:30:00,54.98,54.99,54.81,54.9,261539.0,51.6208,51.6302,51.4612,51.5457,261539.0
2022-11-15 15:40:00,54.9,54.94,54.66,54.71,202867.0,51.5457,51.5833,51.3204,51.3673,202867.0
2022-11-15 15:50:00,54.71,54.74,54.57,54.68,636543.0,51.3673,51.3955,51.2359,51.3391,636543.0
2022-11-16 09:30:00,54.15,54.56,53.86,54.33,428052.0,50.8415,51.2265,50.5692,51.0105,428052.0
2022-11-16 09:40:00,54.33,54.53,54.28,54.38,181848.0,51.0105,51.1983,50.9636,51.0575,181848.0
2022-11-16 09:50:00,54.39,54.55,54.05,54.24,123575.0,51.0669,51.2171,50.7476,50.926,123575.0
2022-11-16 10:00:00,54.27,54.53,54.23,54.38,134936.0,50.9542,51.1983,50.9166,51.0575,134936.0
2022-11-16 10:10:00,54.38,54.53,54.36,54.45,106072.0,51.0575,51.1983,51.0387,51.1232,106072.0
2022-11-16 10:20:00,54.45,54.61,54.38,54.44,132124.0,51.1232,51.2734,51.0575,51.1138,132124.0
2022-11-16 10:30:00,54.43,54.55,54.24,54.49,132402.0,51.1044,51.2171,50.926,51.1607,132402.0
2022-11-16 10:40:00,54.48,54.58,54.44,54.45,60803.0,51.1514,51.2452,51.1138,51.1232,60803.0
2022-11-16 10:50:00,54.45,54.45,54.18,54.22,101774.0,51.1232,51.1232,50.8697,50.9072,101774.0
2022-11-16 11:00:00,54.21,54.27,54.03,54.05,97702.0,50.8979,50.9542,50.7289,50.7476,97702.0
2022-11-16 11:10:00,54.05,54.1,53.82,53.84,146158.0,50.7476,50.7946,50.5317,50.5505,146158.0
2022-11-16 11:20:00,53.83,54.08,53.76,53.87,305156.0,50.5411,50.7758,50.4753,50.5786,305156.0
2022-11-16 11:30:00,53.86,53.86,53.45,53.51,175691.0,50.5692,50.5692,50.1843,50.2406,175691.0
2022-11-16 11:40:00,53.51,53.52,53.36,53.43,118767.0,50.2406,50.25,50.0998,50.1655,118767.0
2022-11-16 11:50:00,53.43,53.53,53.33,53.46,248693.0,50.1655,50.2594,50.0716,50.1937,248693.0
2022-11-16 12:00:00,53.46,53.48,53.3,53.41,217759.0,50.1937,50.2125,50.0435,50.1467,217759.0
2022-11-16 12:10:00,53.41,53.42,53.27,53.33,102089.0,50.1467,50.1561,50.0153,50.0716,102089.0
2022-11-16 12:20:00,53.33,53.33,53.18,53.31,214380.0,50.0716,50.0716,49.9308,50.0528,214380.0
2022-11-16 12:30:00,53.31,53.47,53.29,53.42,130069.0,50.0528,50.2031,50.0341,50.1561,130069.0
2022-11-16 12:40:00,53.43,53.53,53.35,53.36,214722.0,50.1655,50.2594,50.0904,50.0998,214722.0
2022-11-16 12:50:00,53.37,53.47,53.3,53.3,125842.0,50.1092,50.2031,50.0435,50.0435,125842.0
2022-11-16 13:00:00,53.3,53.31,53.02,53.04,177572.0,50.0435,50.0528,49.7806,49.7993,177572.0
2022-11-16 13:10:00,53.05,53.22,52.97,52.97,165125.0,49.8087,49.9683,49.7336,49.7336,165125.0
2022-11-16 13:20:00,52.98,53.13,52.9,53.0,207304.0,49.743,49.8838,49.6679,49.7618,207304.0
2022-11-16 13:30:00,52.99,53.05,52.87,52.9,124526.0,49.7524,49.8087,49.6397,49.6679,124526.0
2022-11-16 13:40:00,52.91,53.05,52.88,52.99,225216.0,49.6773,49.8087,49.6491,49.7524,225216.0
2022-11-16 13:50:00,52.97,53.02,52.86,52.89,94294.0,49.7336,49.7806,49.6303,49.6585,94294.0
2022-11-16 14:00:00,52.9,53.0,52.87,52.98,162014.0,49.6679,49.7618,49.6397,49.743,162014.0
2022-11-16 14:10:00,52.99,53.08,52.95,53.03,178524.0,49.7524,49.8369,49.7148,49.7899,178524.0
2022-11-16 14:20:00,53.04,53.07,52.97,53.01,202158.0,49.7993,49.8275,49.7336,49.7712,202158.0
2022-11-16 14:30:00,53.01,53.03,52.89,52.93,143992.0,49.7712,49.7899,49.6585,49.6961,143992.0
2022-11-16 14:40:00,52.92,52.94,52.84,52.85,215740.0,49.6867,49.7054,49.6116,49.6209,215740.0
2022-11-16 14:50:00,52.85,52.99,52.84,52.88,154807.0,49.6209,49.7524,49.6116,49.6491,154807.0
2022-11-16 15:00:00,52.87,52.94,52.75,52.77,340012.0,49.6397,49.7054,49.5271,49.5458,340012.0
2022-11-16 15:10:00,52.77,52.78,52.6,52.77,285187.0,49.5458,49.5552,49.3862,49.5458,285187.0
2022-11-16 15:20:00,52.76,52.79,52.62,52.67,260642.0,49.5364,49.5646,49.405,49.4519,260642.0
2022-11-16 15:30:00,52.67,52.93,52.67,52.87,321821.0,49.4519,49.6961,49.4519,49.6397,321821.0
2022-11-16 15:40:00,52.87,53.01,52.85,53.0,510996.0,49.6397,49.7712,49.6209,49.7618,510996.0
2022-11-16 15:50:00,53.0,53.02,52.91,52.97,884800.0,49.7618,49.7806,49.6773,49.7336,884800.0
2022-11-17 09:30:00,52.0,52.12,51.42,52.08,615374.0,48.8229,48.9355,48.2783,48.898,615374.0
2022-11-17 09:40:00,52.07,52.71,52.04,52.54,290215.0,48.8886,49.4895,48.8604,49.3299,290215.0
2022-11-17 09:50:00,52.55,52.72,52.29,52.32,142082.0,49.3393,49.4989,49.0952,49.1233,142082.0
2022-11-17 10:00:00,52.33,52.36,52.11,52.17,151308.0,49.1327,49.1609,48.9262,48.9825,151308.0
2022-11-17 10:10:00,52.18,52.31,52.03,52.11,164991.0,48.9919,49.1139,48.851,48.9262,164991.0
2022-11-17 10:20:00,52.11,52.36,52.09,52.31,141525.0,48.9262,49.1609,48.9074,49.1139,141525.0
2022-11-17 10:30:00,52.31,52.5,52.27,52.31,201696.0,49.1139,49.2923,49.0764,49.1139,201696.0
2022-11-17 10:40:00,52.3,52.33,51.84,51.88,265503.0,49.1046,49.1327,48.6727,48.7102,265503.0
2022-11-17 10:50:00,51.87,52.06,51.79,52.02,162758.0,48.7008,48.8792,48.6257,48.8417,162758.0
2022-11-17 11:00:00,52.02,52.06,51.89,51.93,137735.0,48.8417,48.8792,48.7196,48.7572,137735.0
2022-11-17 11:10:00,51.92,51.92,51.68,51.69,140414.0,48.7478,48.7478,48.5224,48.5318,140414.0
2022-11-17 11:20:00,51.69,51.79,51.61,51.76,142517.0,48.5318,48.6257,48.4567,48.5975,142517.0
2022-11-17 11:30:00,51.76,51.82,51.65,51.74,124370.0,48.5975,48.6539,48.4943,48.5788,124370.0
2022-11-17 11:40:00,51.74,51.79,51.67,51.69,100345.0,48.5788,48.6257,48.513,48.5318,100345.0
2022-11-17 11:50:00,51.69,51.93,51.69,51.87,162945.0,48.5318,48.7572,48.5318,48.7008,162945.0
2022-11-17 12:00:00,51.88,52.01,51.83,51.93,173682.0,48.7102,48.8323,48.6633,48.7572,173682.0
2022-11-17 12:10:00,51.93,52.01,51.89,52.0,104516.0,48.7572,48.8323,48.7196,48.8229,104516.0
2022-11-17 12:20:00,52.0,52.06,51.89,51.89,106736.0,48.8229,48.8792,48.7196,48.7196,106736.0
2022-11-17 12:30:00,51.89,52.05,51.87,52.03,105143.0,48.7196,48.8698,48.7008,48.851,105143.0
2022-11-17 12:40:00,52.03,52.16,51.95,52.15,144414.0,48.851,48.9731,48.7759,48.9637,144414.0
2022-11-17 12:50:00,52.15,52.25,52.13,52.21,161157.0,48.9637,49.0576,48.9449,49.0201,161157.0
2022-11-17 13:00:00,52.22,52.31,52.19,52.3,142984.0,49.0294,49.1139,49.0013,49.1046,142984.0
2022-11-17 13:10:00,52.3,52.5,52.29,52.44,143408.0,49.1046,49.2923,49.0952,49.236,143408.0
2022-11-17 13:20:00,52.44,52.44,52.31,52.32,91587.0,49.236,49.236,49.1139,49.1233,91587.0
2022-11-17 13:30:00,52.32,52.34,52.2,52.34,138496.0,49.1233,49.1421,49.0107,49.1421,138496.0
2022-11-17 13:40:00,52.34,52.36,52.21,52.26,120926.0,49.1421,49.1609,49.0201,49.067,120926.0
2022-11-17 13:50:00,52.26,52.36,52.24,52.29,114607.0,49.067,49.1609,49.0482,49.0952,114607.0
2022-11-17 14:00:00,52.29,52.53,52.28,52.5,172978.0,49.0952,49.3205,49.0858,49.2923,172978.0
2022-11-17 14:10:00,52.49,52.49,52.35,52.37,124547.0,49.2829,49.2829,49.1515,49.1703,124547.0
2022-11-17 14:20:00,52.38,52.38,52.22,52.34,126169.0,49.1797,49.1797,49.0294,49.1421,126169.0
2022-11-17 14:30:00,52.35,52.44,52.32,52.4,85796.0,49.1515,49.236,49.1233,49.1984,85796.0
2022-11-17 14:40:00,52.4,52.45,52.33,52.4,126309.0,49.1984,49.2454,49.1327,49.1984,126309.0
2022-11-17 14:50:00,52.4,52.5,52.37,52.48,131427.0,49.1984,49.2923,49.1703,49.2736,131427.0
2022-11-17 15:00:00,52.48,52.51,52.41,52.44,196065.0,49.2736,49.3017,49.2078,49.236,196065.0
2022-11-17 15:10:00,52.44,52.51,52.26,52.26,197451.0,49.236,49.3017,49.067,49.067,197451.0
2022-11-17 15:20:00,52.27,52.39,52.21,52.36,205261.0,49.0764,49.1891,49.0201,49.1609,205261.0
2022-11-17 15:30:00,52.37,52.62,52.36,52.6,193433.0,49.1703,49.405,49.1609,49.3862,193433.0
2022-11-17 15:40:00,52.59,52.72,52.58,52.68,362411.0,49.3768,49.4989,49.3674,49.4613,362411.0
2022-11-17 15:50:00,52.68,52.86,52.63,52.86,849772.0,49.4613,49.6303,49.4144,49.6303,849772.0
2022-11-18 09:30:00,51.85,52.1,50.88,51.94,1002094.0,48.682,48.9168,47.7713,48.7665,1002094.0
2022-11-18 09:40:00,51.95,52.26,51.76,52.23,529057.0,48.7759,49.067,48.5975,49.0388,529057.0
2022-11-18 09:50:00,52.23,52.61,52.0,52.48,271035.0,49.0388,49.3956,48.8229,49.2736,271035.0
2022-11-18 10:00:00,52.49,52.67,52.33,52.42,292590.0,49.2829,49.4519,49.1327,49.2172,292590.0
2022-11-18 10:10:00,52.42,52.48,51.93,52.21,377586.0,49.2172,49.2736,48.7572,49.0201,377586.0
2022-11-18 10:20:00,52.21,52.44,52.15,52.41,220878.0,49.0201,49.236,48.9637,49.2078,220878.0
2022-11-18 10:30:00,52.41,52.65,52.33,52.54,234772.0,49.2078,49.4332,49.1327,49.3299,234772.0
2022-11-18 10:40:00,52.53,52.65,52.37,52.64,236679.0,49.3205,49.4332,49.1703,49.4238,236679.0
2022-11-18 10:50:00,52.64,52.76,52.53,52.61,183562.0,49.4238,49.5364,49.3205,49.3956,183562.0
2022-11-18 11:00:00,52.61,52.78,52.55,52.77,144317.0,49.3956,49.5552,49.3393,49.5458,144317.0
2022-11-18 11:10:00,52.77,52.78,52.6,52.75,104396.0,49.5458,49.5552,49.3862,49.5271,104396.0
2022-11-18 11:20:00,52.75,52.75,52.62,52.73,126866.0,49.5271,49.5271,49.405,49.5083,126866.0
2022-11-18 11:30:00,52.75,52.75,52.6,52.61,142420.0,49.5271,49.5271,49.3862,49.3956,142420.0
2022-11-18 11:40:00,52.62,52.7,52.52,52.62,114804.0,49.405,49.4801,49.3111,49.405,114804.0
2022-11-18 11:50:00,52.62,52.72,52.57,52.66,147294.0,49.405,49.4989,49.3581,49.4426,147294.0
2022-11-18 12:00:00,52.66,52.7,52.51,52.51,116891.0,49.4426,49.4801,49.3017,49.3017,116891.0
2022-11-18 12:10:00,52.5,52.6,52.43,52.54,139802.0,49.2923,49.3862,49.2266,49.3299,139802.0
2022-11-18 12:20:00,52.55,52.7,52.52,52.66,136216.0,49.3393,49.4801,49.3111,49.4426,136216.0
2022-11-18 12:30:00,52.66,52.68,52.58,52.67,97890.0,49.4426,49.4613,49.3674,49.4519,97890.0
2022-11-18 12:40:00,52.67,52.8,52.66,52.78,120859.0,49.4519,49.574,49.4426,49.5552,120859.0
2022-11-18 12:50:00,52.78,52.98,52.76,52.95,140307.0,49.5552,49.743,49.5364,49.7148,140307.0
2022-11-18 13:00:00,52.95,53.03,52.91,52.94,147922.0,49.7148,49.7899,49.6773,49.7054,147922.0
2022-11-18 13:10:00,52.94,53.02,52.92,52.98,117498.0,49.7054,49.7806,49.6867,49.743,117498.0
2022-11-18 13:20:00,52.98,53.02,52.9,52.99,87548.0,49.743,49.7806,49.6679,49.7524,87548.0
2022-11-18 13:30:00,52.99,53.09,52.96,53.04,125148.0,49.7524,49.8463,49.7242,49.7993,125148.0
2022-11-18 13:40:00,53.03,53.1,52.93,52.94,138906.0,49.7899,49.8557,49.6961,49.7054,138906.0
2022-11-18 13:50:00,52.94,53.01,52.87,52.94,283169.0,49.7054,49.7712,49.6397,49.7054,283169.0
2022-11-18 14:00:00,52.94,53.06,52.93,53.0,131386.0,49.7054,49.8181,49.6961,49.7618,131386.0
2022-11-18 14:10:00,53.0,53.08,52.95,53.05,109242.0,49.7618,49.8369,49.7148,49.8087,109242.0
2022-11-18 14:20:00,53.05,53.29,53.05,53.26,153731.0,49.8087,50.0341,49.8087,50.0059,153731.0
2022-11-18 14:30:00,53.27,53.41,53.11,53.12,219640.0,50.0153,50.1467,49.8651,49.8745,219640.0
2022-11-18 14:40:00,53.12,53.3,53.12,53.22,130764.0,49.8745,50.0435,49.8745,49.9683,130764.0
2022-11-18 14:50:00,53.22,53.38,53.22,53.38,113112.0,49.9683,50.1186,49.9683,50.1186,113112.0
2022-11-18 15:00:00,53.38,53.43,53.31,53.41,193579.0,50.1186,50.1655,50.0528,50.1467,193579.0
2022-11-18 15:10:00,53.41,53.49,53.39,53.44,136020.0,50.1467,50.2218,50.128,50.1749,136020.0
2022-11-18 15:20:00,53.45,53.52,53.38,53.52,217501.0,50.1843,50.25,50.1186,50.25,217501.0
2022-11-18 15:30:00,53.52,53.61,53.48,53.57,291457.0,50.25,50.3345,50.2125,50.297,291457.0
2022-11-18 15:40:00,53.57,53.61,53.5,53.55,327606.0,50.297,50.3345,50.2312,50.2782,327606.0
2022-11-18 15:50:00,53.56,53.6,53.29,53.48,990159.0,50.2876,50.3251,50.0341,50.2125,990159.0
2022-11-21 09:30:00,51.24,51.86,51.09,51.13,598086.0,48.1093,48.6914,47.9685,48.006,598086.0
2022-11-21 09:40:00,51.12,51.15,50.47,50.77,574743.0,47.9966,48.0248,47.3864,47.668,574743.0
2022-11-21 09:50:00,50.77,51.03,50.52,50.56,467148.0,47.668,47.9121,47.4333,47.4709,467148.0
2022-11-21 10:00:00,50.57,50.87,50.45,50.51,1013305.0,47.4803,47.7619,47.3676,47.4239,1013305.0
2022-11-21 10:10:00,50.51,50.61,50.26,50.27,411257.0,47.4239,47.5178,47.1892,47.1986,411257.0
2022-11-21 10:20:00,50.28,50.31,49.59,49.63,672150.0,47.208,47.2361,46.5601,46.5977,672150.0
2022-11-21 10:30:00,49.64,49.77,49.27,49.37,665613.0,46.6071,46.7291,46.2597,46.3536,665613.0
2022-11-21 10:40:00,49.37,49.47,48.86,49.01,924362.0,46.3536,46.4475,45.8747,46.0156,924362.0
2022-11-21 10:50:00,49.01,49.23,48.92,49.07,644471.0,46.0156,46.2221,45.9311,46.0719,644471.0
2022-11-21 11:00:00,49.07,49.26,49.01,49.18,502358.0,46.0719,46.2503,46.0156,46.1752,502358.0
2022-11-21 11:10:00,49.17,49.36,49.15,49.36,573350.0,46.1658,46.3442,46.147,46.3442,573350.0
2022-11-21 11:20:00,49.35,49.48,49.24,49.44,338540.0,46.3348,46.4568,46.2315,46.4193,338540.0
2022-11-21 11:30:00,49.44,49.77,49.38,49.7,285416.0,46.4193,46.7291,46.363,46.6634,285416.0
2022-11-21 11:40:00,49.7,49.77,49.61,49.66,239338.0,46.6634,46.7291,46.5789,46.6259,239338.0
2022-11-21 11:50:00,49.66,49.81,49.59,49.7,189908.0,46.6259,46.7667,46.5601,46.6634,189908.0
2022-11-21 12:00:00,49.71,51.1,49.63,50.96,1073239.0,46.6728,47.9779,46.5977,47.8464,1073239.0
2022-11-21 12:10:00,50.95,51.03,50.67,50.87,380402.0,47.837,47.9121,47.5741,47.7619,380402.0
2022-11-21 12:20:00,50.88,51.2,50.88,51.0,463806.0,47.7713,48.0718,47.7713,47.884,463806.0
2022-11-21 12:30:00,51.0,51.57,50.99,51.3,370806.0,47.884,48.4192,47.8746,48.1656,370806.0
2022-11-21 12:40:00,51.3,51.82,51.3,51.69,312578.0,48.1656,48.6539,48.1656,48.5318,312578.0
2022-11-21 12:50:00,51.71,51.99,51.65,51.95,195079.0,48.5506,48.8135,48.4943,48.7759,195079.0
2022-11-21 13:00:00,51.94,52.38,51.89,52.3,277793.0,48.7665,49.1797,48.7196,49.1046,277793.0
2022-11-21 13:10:00,52.3,52.67,52.3,52.54,238241.0,49.1046,49.4519,49.1046,49.3299,238241.0
2022-11-21 13:20:00,52.54,52.54,52.11,52.3,272046.0,49.3299,49.3299,48.9262,49.1046,272046.0
2022-11-21 13:30:00,52.3,52.62,52.3,52.61,191472.0,49.1046,49.405,49.1046,49.3956,191472.0
2022-11-21 13:40:00,52.61,52.65,52.46,52.52,244473.0,49.3956,49.4332,49.2548,49.3111,244473.0
2022-11-21 13:50:00,52.51,52.69,52.45,52.55,152722.0,49.3017,49.4707,49.2454,49.3393,152722.0
2022-11-21 14:00:00,52.57,52.66,52.54,52.58,143429.0,49.3581,49.4426,49.3299,49.3674,143429.0
2022-11-21 14:10:00,52.58,52.6,52.42,52.51,190173.0,49.3674,49.3862,49.2172,49.3017,190173.0
2022-11-21 14:20:00,52.5,52.54,52.35,52.54,197787.0,49.2923,49.3299,49.1515,49.3299,197787.0
2022-11-21 14:30:00,52.53,52.64,52.31,52.39,181933.0,49.3205,49.4238,49.1139,49.1891,181933.0
2022-11-21 14:40:00,52.39,52.47,52.31,52.43,123553.0,49.1891,49.2642,49.1139,49.2266,123553.0
2022-11-21 14:50:00,52.44,52.48,52.33,52.39,164196.0,49.236,49.2736,49.1327,49.1891,164196.0
2022-11-21 15:00:00,52.4,52.5,52.35,52.47,146292.0,49.1984,49.2923,49.1515,49.2642,146292.0
2022-11-21 15:10:00,52.47,52.6,52.43,52.53,163866.0,49.2642,49.3862,49.2266,49.3205,163866.0
2022-11-21 15:20:00,52.53,52.61,52.38,52.44,171324.0,49.3205,49.3956,49.1797,49.236,171324.0
2022-11-21 15:30:00,52.45,52.49,52.36,52.36,208925.0,49.2454,49.2829,49.1609,49.1609,208925.0
2022-11-21 15:40:00,52.36,52.39,52.18,52.29,352370.0,49.1609,49.1891,48.9919,49.0952,352370.0
2022-11-21 15:50:00,52.29,52.36,52.23,52.28,694470.0,49.0952,49.1609,49.0388,49.0858,694470.0
2022-11-22 09:30:00,53.02,53.25,51.83,52.6,649070.0,49.7806,49.9965,48.6633,49.3862,649070.0
2022-11-22 09:40:00,52.58,53.11,52.51,52.7,356088.0,49.3674,49.8651,49.3017,49.4801,356088.0
2022-11-22 09:50:00,52.68,52.96,52.48,52.92,224475.0,49.4613,49.7242,49.2736,49.6867,224475.0
2022-11-22 10:00:00,52.91,53.43,52.89,53.34,202686.0,49.6773,50.1655,49.6585,50.081,202686.0
2022-11-22 10:10:00,53.35,53.47,53.31,53.33,213982.0,50.0904,50.2031,50.0528,50.0716,213982.0
2022-11-22 10:20:00,53.33,53.63,53.28,53.62,146510.0,50.0716,50.3533,50.0247,50.3439,146510.0
2022-11-22 10:30:00,53.63,53.69,53.26,53.44,291392.0,50.3533,50.4096,50.0059,50.1749,291392.0
2022-11-22 10:40:00,53.44,53.66,53.43,53.56,172092.0,50.1749,50.3815,50.1655,50.2876,172092.0
2022-11-22 10:50:00,53.56,53.58,53.35,53.38,116041.0,50.2876,50.3063,50.0904,50.1186,116041.0
2022-11-22 11:00:00,53.38,53.63,53.38,53.57,101186.0,50.1186,50.3533,50.1186,50.297,101186.0
2022-11-22 11:10:00,53.57,53.58,53.33,53.38,162987.0,50.297,50.3063,50.0716,50.1186,162987.0
2022-11-22 11:20:00,53.36,53.45,53.3,53.4,119060.0,50.0998,50.1843,50.0435,50.1373,119060.0
2022-11-22 11:30:00,53.39,53.45,53.28,53.4,103120.0,50.128,50.1843,50.0247,50.1373,103120.0
2022-11-22 11:40:00,53.4,53.5,53.36,53.49,77868.0,50.1373,50.2312,50.0998,50.2218,77868.0
2022-11-22 11:50:00,53.48,53.61,53.45,53.6,73289.0,50.2125,50.3345,50.1843,50.3251,73289.0
2022-11-22 12:00:00,53.59,53.69,53.57,53.66,165007.0,50.3157,50.4096,50.297,50.3815,165007.0
2022-11-22 12:10:00,53.66,53.77,53.65,53.68,96547.0,50.3815,50.4847,50.3721,50.4002,96547.0
2022-11-22 12:20:00,53.68,53.68,53.55,53.6,74437.0,50.4002,50.4002,50.2782,50.3251,74437.0
2022-11-22 12:30:00,53.6,53.61,53.45,53.48,131775.0,50.3251,50.3345,50.1843,50.2125,131775.0
2022-11-22 12:40:00,53.48,53.49,53.32,53.35,108182.0,50.2125,50.2218,50.0622,50.0904,108182.0
2022-11-22 12:50:00,53.36,53.4,53.25,53.29,112227.0,50.0998,50.1373,49.9965,50.0341,112227.0
2022-11-22 13:00:00,53.3,53.48,53.29,53.44,219435.0,50.0435,50.2125,50.0341,50.1749,219435.0
2022-11-22 13:10:00,53.44,53.53,53.38,53.44,197284.0,50.1749,50.2594,50.1186,50.1749,197284.0
2022-11-22 13:20:00,53.45,53.53,53.42,53.49,115971.0,50.1843,50.2594,50.1561,50.2218,115971.0
2022-11-22 13:30:00,53.5,53.5,53.35,53.41,63446.0,50.2312,50.2312,50.0904,50.1467,63446.0
2022-11-22 13:40:00,53.41,53.51,53.39,53.5,105549.0,50.1467,50.2406,50.128,50.2312,105549.0
2022-11-22 13:50:00,53.5,53.5,53.29,53.3,107202.0,50.2312,50.2312,50.0341,50.0435,107202.0
2022-11-22 14:00:00,53.3,53.46,53.19,53.42,124606.0,50.0435,50.1937,49.9402,50.1561,124606.0
2022-11-22 14:10:00,53.41,53.48,53.36,53.45,156980.0,50.1467,50.2125,50.0998,50.1843,156980.0
2022-11-22 14:20:00,53.44,53.46,53.33,53.36,105296.0,50.1749,50.1937,50.0716,50.0998,105296.0
2022-11-22 14:30:00,53.35,53.43,53.27,53.31,127059.0,50.0904,50.1655,50.0153,50.0528,127059.0
2022-11-22 14:40:00,53.31,53.4,53.27,53.3,77363.0,50.0528,50.1373,50.0153,50.0435,77363.0
2022-11-22 14:50:00,53.3,53.37,53.28,53.36,75761.0,50.0435,50.1092,50.0247,50.0998,75761.0
2022-11-22 15:00:00,53.36,53.4,53.32,53.36,97419.0,50.0998,50.1373,50.0622,50.0998,97419.0
2022-11-22 15:10:00,53.37,53.42,53.33,53.38,122694.0,50.1092,50.1561,50.0716,50.1186,122694.0
2022-11-22 15:20:00,53.38,53.44,53.33,53.4,151118.0,50.1186,50.1749,50.0716,50.1373,151118.0
2022-11-22 15:30:00,53.41,53.56,53.36,53.56,203436.0,50.1467,50.2876,50.0998,50.2876,203436.0
2022-11-22 15:40:00,53.55,53.59,53.45,53.54,249725.0,50.2782,50.3157,50.1843,50.2688,249725.0
2022-11-22 15:50:00,53.54,53.69,53.5,53.64,635078.0,50.2688,50.4096,50.2312,50.3627,635078.0
2022-11-23 09:30:00,52.45,52.89,51.76,52.56,513772.0,49.2454,49.6585,48.5975,49.3487,513772.0
2022-11-23 09:40:00,52.57,52.59,52.35,52.51,198878.0,49.3581,49.3768,49.1515,49.3017,198878.0
2022-11-23 09:50:00,52.52,52.55,52.06,52.13,273925.0,49.3111,49.3393,48.8792,48.9449,273925.0
2022-11-23 10:00:00,52.15,52.19,51.93,52.05,213835.0,48.9637,49.0013,48.7572,48.8698,213835.0
2022-11-23 10:10:00,52.06,52.19,51.59,51.92,264266.0,48.8792,49.0013,48.4379,48.7478,264266.0
2022-11-23 10:20:00,51.93,51.96,51.72,51.96,200566.0,48.7572,48.7853,48.56,48.7853,200566.0
2022-11-23 10:30:00,51.96,52.0,51.69,51.94,317162.0,48.7853,48.8229,48.5318,48.7665,317162.0
2022-11-23 10:40:00,51.94,52.13,51.9,51.93,136947.0,48.7665,48.9449,48.729,48.7572,136947.0
2022-11-23 10:50:00,51.94,52.08,51.87,51.92,131851.0,48.7665,48.898,48.7008,48.7478,131851.0
2022-11-23 11:00:00,51.93,51.96,51.77,51.89,133897.0,48.7572,48.7853,48.6069,48.7196,133897.0
2022-11-23 11:10:00,51.88,51.91,51.7,51.7,131716.0,48.7102,48.7384,48.5412,48.5412,131716.0
2022-11-23 11:20:00,51.71,51.91,51.71,51.86,129015.0,48.5506,48.7384,48.5506,48.6914,129015.0
2022-11-23 11:30:00,51.86,51.87,51.74,51.83,140175.0,48.6914,48.7008,48.5788,48.6633,140175.0
2022-11-23 11:40:00,51.83,51.85,51.62,51.63,98918.0,48.6633,48.682,48.4661,48.4755,98918.0
2022-11-23 11:50:00,51.63,51.73,51.61,51.68,133885.0,48.4755,48.5694,48.4567,48.5224,133885.0
2022-11-23 12:00:00,51.67,51.78,51.64,51.68,144517.0,48.513,48.6163,48.4849,48.5224,144517.0
2022-11-23 12:10:00,51.67,51.7,51.53,51.58,114997.0,48.513,48.5412,48.3816,48.4285,114997.0
2022-11-23 12:20:00,51.6,51.61,51.26,51.27,177552.0,48.4473,48.4567,48.1281,48.1375,177552.0
2022-11-23 12:30:00,51.27,51.37,51.14,51.15,291623.0,48.1375,48.2314,48.0154,48.0248,291623.0
2022-11-23 12:40:00,51.15,51.29,51.1,51.25,198887.0,48.0248,48.1563,47.9779,48.1187,198887.0
2022-11-23 12:50:00,51.25,51.25,51.06,51.21,146740.0,48.1187,48.1187,47.9403,48.0811,146740.0
2022-11-23 13:00:00,51.21,51.33,51.19,51.26,93194.0,48.0811,48.1938,48.0624,48.1281,93194.0
2022-11-23 13:10:00,51.26,51.33,51.2,51.21,125160.0,48.1281,48.1938,48.0718,48.0811,125160.0
2022-11-23 13:20:00,51.21,51.26,51.14,51.16,83877.0,48.0811,48.1281,48.0154,48.0342,83877.0
2022-11-23 13:30:00,51.16,51.25,51.16,51.21,100204.0,48.0342,48.1187,48.0342,48.0811,100204.0
2022-11-23 13:40:00,51.21,51.42,51.19,51.41,143660.0,48.0811,48.2783,48.0624,48.2689,143660.0
2022-11-23 13:50:00,51.42,51.44,51.32,51.41,104312.0,48.2783,48.2971,48.1844,48.2689,104312.0
2022-11-23 14:00:00,51.41,51.68,51.32,51.57,139618.0,48.2689,48.5224,48.1844,48.4192,139618.0
2022-11-23 14:10:00,51.59,51.61,51.44,51.5,116717.0,48.4379,48.4567,48.2971,48.3534,116717.0
2022-11-23 14:20:00,51.5,51.82,51.5,51.73,170109.0,48.3534,48.6539,48.3534,48.5694,170109.0
2022-11-23 14:30:00,51.73,51.74,51.6,51.64,115112.0,48.5694,48.5788,48.4473,48.4849,115112.0
2022-11-23 14:40:00,51.64,51.88,51.63,51.87,125763.0,48.4849,48.7102,48.4755,48.7008,125763.0
2022-11-23 14:50:00,51.87,51.94,51.72,51.73,148241.0,48.7008,48.7665,48.56,48.5694,148241.0
2022-11-23 15:00:00,51.73,51.82,51.68,51.79,172564.0,48.5694,48.6539,48.5224,48.6257,172564.0
2022-11-23 15:10:00,51.79,51.81,51.72,51.76,149008.0,48.6257,48.6445,48.56,48.5975,149008.0
2022-11-23 15:20:00,51.76,51.81,51.67,51.72,187688.0,48.5975,48.6445,48.513,48.56,187688.0
2022-11-23 15:30:00,51.72,51.72,51.48,51.55,173141.0,48.56,48.56,48.3347,48.4004,173141.0
2022-11-23 15:40:00,51.55,51.6,51.48,51.54,229944.0,48.4004,48.4473,48.3347,48.391,229944.0
2022-11-23 15:50:00,51.54,51.6,51.4,51.45,1049722.0,48.391,48.4473,48.2595,48.3065,1049722.0
2022-11-25 09:30:00,51.14,51.16,50.53,51.04,763459.0,48.0154,48.0342,47.4427,47.9215,763459.0
2022-11-25 09:40:00,51.04,51.46,50.99,51.25,211764.0,47.9215,48.3159,47.8746,48.1187,211764.0
2022-11-25 09:50:00,51.26,51.46,51.22,51.44,148677.0,48.1281,48.3159,48.0905,48.2971,148677.0
2022-11-25 10:00:00,51.44,51.52,51.26,51.44,198617.0,48.2971,48.3722,48.1281,48.2971,198617.0
2022-11-25 10:10:00,51.43,51.47,51.24,51.35,180988.0,48.2877,48.3253,48.1093,48.2126,180988.0
2022-11-25 10:20:00,51.34,51.46,51.28,51.42,159870.0,48.2032,48.3159,48.1469,48.2783,159870.0
2022-11-25 10:30:00,51.41,51.48,51.32,51.4,135708.0,48.2689,48.3347,48.1844,48.2595,135708.0
2022-11-25 10:40:00,51.39,51.47,51.3,51.42,103269.0,48.2502,48.3253,48.1656,48.2783,103269.0
2022-11-25 10:50:00,51.42,51.47,51.21,51.22,117661.0,48.2783,48.3253,48.0811,48.0905,117661.0
2022-11-25 11:00:00,51.22,51.28,51.18,51.25,103923.0,48.0905,48.1469,48.053,48.1187,103923.0
2022-11-25 11:10:00,51.24,51.28,51.11,51.2,106183.0,48.1093,48.1469,47.9873,48.0718,106183.0
2022-11-25 11:20:00,51.2,51.36,51.18,51.25,110455.0,48.0718,48.222,48.053,48.1187,110455.0
2022-11-25 11:30:00,51.25,51.25,51.17,51.18,81656.0,48.1187,48.1187,48.0436,48.053,81656.0
2022-11-25 11:40:00,51.18,51.27,51.17,51.25,82883.0,48.053,48.1375,48.0436,48.1187,82883.0
2022-11-25 11:50:00,51.25,51.32,51.24,51.28,81291.0,48.1187,48.1844,48.1093,48.1469,81291.0
2022-11-25 12:00:00,51.29,51.35,51.27,51.29,117238.0,48.1563,48.2126,48.1375,48.1563,117238.0
2022-11-25 12:10:00,51.28,51.37,51.17,51.17,102565.0,48.1469,48.2314,48.0436,48.0436,102565.0
2022-11-25 12:20:00,51.17,51.18,51.03,51.03,132891.0,48.0436,48.053,47.9121,47.9121,132891.0
2022-11-25 12:30:00,51.02,51.03,50.82,50.95,235425.0,47.9028,47.9121,47.715,47.837,235425.0
2022-11-25 12:40:00,50.95,50.96,50.83,50.88,206979.0,47.837,47.8464,47.7244,47.7713,206979.0
2022-11-25 12:50:00,50.88,50.91,50.73,50.87,400158.0,47.7713,47.7995,47.6305,47.7619,400158.0
2022-11-28 09:30:00,49.51,50.0,49.08,49.73,814071.0,46.485,46.9451,46.0813,46.6916,814071.0
2022-11-28 09:40:00,49.73,49.92,49.64,49.8,337347.0,46.6916,46.87,46.6071,46.7573,337347.0
2022-11-28 09:50:00,49.8,50.01,49.64,49.82,401819.0,46.7573,46.9545,46.6071,46.7761,401819.0
2022-11-28 10:00:00,49.83,50.05,49.69,49.92,503632.0,46.7855,46.992,46.654,46.87,503632.0
2022-11-28 10:10:00,49.91,50.04,49.91,50.0,580644.0,46.8606,46.9826,46.8606,46.9451,580644.0
2022-11-28 10:20:00,50.0,50.21,49.85,49.92,334569.0,46.9451,47.1422,46.8042,46.87,334569.0
2022-11-28 10:30:00,49.91,50.06,49.87,49.9,362716.0,46.8606,47.0014,46.823,46.8512,362716.0
2022-11-28 10:40:00,49.9,50.15,49.86,50.13,234645.0,46.8512,47.0859,46.8136,47.0671,234645.0
2022-11-28 10:50:00,50.14,50.23,50.04,50.09,152321.0,47.0765,47.161,46.9826,47.0296,152321.0
2022-11-28 11:00:00,50.09,50.4,50.07,50.4,181449.0,47.0296,47.3206,47.0108,47.3206,181449.0
2022-11-28 11:10:00,50.39,50.44,50.29,50.44,198696.0,47.3112,47.3582,47.2174,47.3582,198696.0
2022-11-28 11:20:00,50.44,50.49,50.35,50.48,201966.0,47.3582,47.4051,47.2737,47.3958,201966.0
2022-11-28 11:30:00,50.47,50.51,50.44,50.46,127808.0,47.3864,47.4239,47.3582,47.377,127808.0
2022-11-28 11:40:00,50.46,50.83,50.35,50.72,766598.0,47.377,47.7244,47.2737,47.6211,766598.0
2022-11-28 11:50:00,50.72,50.75,50.63,50.68,138536.0,47.6211,47.6493,47.5366,47.5835,138536.0
2022-11-28 12:00:00,50.69,50.78,50.47,50.69,171551.0,47.5929,47.6774,47.3864,47.5929,171551.0
2022-11-28 12:10:00,50.68,50.8,50.64,50.78,281359.0,47.5835,47.6962,47.546,47.6774,281359.0
2022-11-28 12:20:00,50.77,50.79,50.58,50.59,117967.0,47.668,47.6868,47.4896,47.499,117967.0
2022-11-28 12:30:00,50.6,50.7,50.59,50.65,140339.0,47.5084,47.6023,47.499,47.5554,140339.0
2022-11-28 12:40:00,50.65,50.66,50.57,50.58,142103.0,47.5554,47.5648,47.4803,47.4896,142103.0
2022-11-28 12:50:00,50.58,50.59,50.46,50.51,172937.0,47.4896,47.499,47.377,47.4239,172937.0
2022-11-28 13:00:00,50.51,50.67,50.5,50.65,146646.0,47.4239,47.5741,47.4145,47.5554,146646.0
2022-11-28 13:10:00,50.65,50.67,50.56,50.59,121548.0,47.5554,47.5741,47.4709,47.499,121548.0
2022-11-28 13:20:00,50.6,50.63,50.49,50.5,175086.0,47.5084,47.5366,47.4051,47.4145,175086.0
2022-11-28 13:30:00,50.5,50.51,50.36,50.42,255370.0,47.4145,47.4239,47.2831,47.3394,255370.0
2022-11-28 13:40:00,50.42,50.49,50.26,50.3,229706.0,47.3394,47.4051,47.1892,47.2267,229706.0
2022-11-28 13:50:00,50.3,50.39,50.11,50.11,229098.0,47.2267,47.3112,47.0484,47.0484,229098.0
2022-11-28 14:00:00,50.12,50.22,49.98,50.18,352174.0,47.0577,47.1516,46.9263,47.1141,352174.0
2022-11-28 14:10:00,50.19,50.32,50.18,50.27,115087.0,47.1235,47.2455,47.1141,47.1986,115087.0
2022-11-28 14:20:00,50.27,50.29,50.2,50.22,125332.0,47.1986,47.2174,47.1329,47.1516,125332.0
2022-11-28 14:30:00,50.21,50.24,50.15,50.23,141262.0,47.1422,47.1704,47.0859,47.161,141262.0
2022-11-28 14:40:00,50.23,50.26,50.11,50.13,160175.0,47.161,47.1892,47.0484,47.0671,160175.0
2022-11-28 14:50:00,50.13,50.16,50.08,50.09,158793.0,47.0671,47.0953,47.0202,47.0296,158793.0
2022-11-28 15:00:00,50.09,50.1,49.98,50.06,207930.0,47.0296,47.039,46.9263,47.0014,207930.0
2022-11-28 15:10:00,50.07,50.09,49.95,50.0,208942.0,47.0108,47.0296,46.8981,46.9451,208942.0
2022-11-28 15:20:00,50.0,50.12,49.98,50.03,239015.0,46.9451,47.0577,46.9263,46.9732,239015.0
2022-11-28 15:30:00,50.04,50.13,49.98,50.09,571697.0,46.9826,47.0671,46.9263,47.0296,571697.0
2022-11-28 15:40:00,50.08,50.08,49.83,49.86,525311.0,47.0202,47.0202,46.7855,46.8136,525311.0
2022-11-28 15:50:00,49.86,49.97,49.82,49.88,1281116.0,46.8136,46.9169,46.7761,46.8324,1281116.0
2022-11-29 09:30:00,50.6,50.92,50.35,50.44,405420.0,47.5084,47.8089,47.2737,47.3582,405420.0
2022-11-29 09:40:00,50.44,50.44,49.93,50.12,230993.0,47.3582,47.3582,46.8794,47.0577,230993.0
2022-11-29 09:50:00,50.12,50.35,50.06,50.3,216991.0,47.0577,47.2737,47.0014,47.2267,216991.0
2022-11-29 10:00:00,50.29,50.51,50.18,50.44,208276.0,47.2174,47.4239,47.1141,47.3582,208276.0
2022-11-29 10:10:00,50.45,50.6,50.41,50.55,224595.0,47.3676,47.5084,47.33,47.4615,224595.0
2022-11-29 10:20:00,50.55,50.59,50.42,50.58,302445.0,47.4615,47.499,47.3394,47.4896,302445.0
2022-11-29 10:30:00,50.58,51.11,50.58,51.04,204029.0,47.4896,47.9873,47.4896,47.9215,204029.0
2022-11-29 10:40:00,51.04,51.07,50.89,50.9,238937.0,47.9215,47.9497,47.7807,47.7901,238937.0
2022-11-29 10:50:00,50.89,51.07,50.87,50.99,196226.0,47.7807,47.9497,47.7619,47.8746,196226.0
2022-11-29 11:00:00,50.98,51.04,50.75,50.8,284714.0,47.8652,47.9215,47.6493,47.6962,284714.0
2022-11-29 11:10:00,50.8,51.05,50.78,51.02,378839.0,47.6962,47.9309,47.6774,47.9028,378839.0
2022-11-29 11:20:00,51.02,51.16,50.89,50.94,266571.0,47.9028,48.0342,47.7807,47.8276,266571.0
2022-11-29 11:30:00,50.93,51.11,50.85,51.05,190673.0,47.8183,47.9873,47.7431,47.9309,190673.0
2022-11-29 11:40:00,51.05,51.12,51.02,51.08,157186.0,47.9309,47.9966,47.9028,47.9591,157186.0
2022-11-29 11:50:00,51.09,51.12,50.97,51.1,92367.0,47.9685,47.9966,47.8558,47.9779,92367.0
2022-11-29 12:00:00,51.1,51.1,50.95,50.98,107716.0,47.9779,47.9779,47.837,47.8652,107716.0
2022-11-29 12:10:00,50.99,51.08,50.93,51.04,100541.0,47.8746,47.9591,47.8183,47.9215,100541.0
2022-11-29 12:20:00,51.05,51.05,50.85,50.96,139792.0,47.9309,47.9309,47.7431,47.8464,139792.0
2022-11-29 12:30:00,50.96,51.05,50.94,51.0,99141.0,47.8464,47.9309,47.8276,47.884,99141.0
2022-11-29 12:40:00,51.0,51.06,50.97,51.0,179268.0,47.884,47.9403,47.8558,47.884,179268.0
2022-11-29 12:50:00,51.01,51.13,50.95,51.11,133883.0,47.8934,48.006,47.837,47.9873,133883.0
2022-11-29 13:00:00,51.11,51.2,51.04,51.19,140787.0,47.9873,48.0718,47.9215,48.0624,140787.0
2022-11-29 13:10:00,51.19,51.28,51.15,51.19,145845.0,48.0624,48.1469,48.0248,48.0624,145845.0
2022-11-29 13:20:00,51.19,51.37,51.17,51.26,155912.0,48.0624,48.2314,48.0436,48.1281,155912.0
2022-11-29 13:30:00,51.27,51.38,51.25,51.37,98831.0,48.1375,48.2408,48.1187,48.2314,98831.0
2022-11-29 13:40:00,51.36,51.39,51.29,51.3,107608.0,48.222,48.2502,48.1563,48.1656,107608.0
2022-11-29 13:50:00,51.3,51.33,51.23,51.23,243086.0,48.1656,48.1938,48.0999,48.0999,243086.0
2022-11-29 14:00:00,51.23,51.38,51.2,51.35,263417.0,48.0999,48.2408,48.0718,48.2126,263417.0
2022-11-29 14:10:00,51.34,51.34,51.16,51.19,100250.0,48.2032,48.2032,48.0342,48.0624,100250.0
2022-11-29 14:20:00,51.18,51.22,51.01,51.05,143484.0,48.053,48.0905,47.8934,47.9309,143484.0
2022-11-29 14:30:00,51.05,51.09,50.95,50.99,108360.0,47.9309,47.9685,47.837,47.8746,108360.0
2022-11-29 14:40:00,50.98,51.13,50.93,51.05,142281.0,47.8652,48.006,47.8183,47.9309,142281.0
2022-11-29 14:50:00,51.05,51.09,51.0,51.02,244283.0,47.9309,47.9685,47.884,47.9028,244283.0
2022-11-29 15:00:00,51.01,51.16,50.96,51.15,205281.0,47.8934,48.0342,47.8464,48.0248,205281.0
2022-11-29 15:10:00,51.16,51.19,51.1,51.13,144435.0,48.0342,48.0624,47.9779,48.006,144435.0
2022-11-29 15:20:00,51.12,51.15,51.08,51.1,115092.0,47.9966,48.0248,47.9591,47.9779,115092.0
2022-11-29 15:30:00,51.11,51.14,51.06,51.08,170245.0,47.9873,48.0154,47.9403,47.9591,170245.0
2022-11-29 15:40:00,51.08,51.13,51.02,51.09,233959.0,47.9591,48.006,47.9028,47.9685,233959.0
2022-11-29 15:50:00,51.09,51.16,51.04,51.07,649115.0,47.9685,48.0342,47.9215,47.9497,649115.0
2022-11-30 09:30:00,51.58,51.9,50.77,50.78,610556.0,48.4285,48.729,47.668,47.6774,610556.0
2022-11-30 09:40:00,50.79,51.19,50.68,50.78,225988.0,47.6868,48.0624,47.5835,47.6774,225988.0
2022-11-30 09:50:00,50.78,51.0,50.73,50.85,140521.0,47.6774,47.884,47.6305,47.7431,140521.0
2022-11-30 10:00:00,50.85,51.03,50.83,50.92,160719.0,47.7431,47.9121,47.7244,47.8089,160719.0
2022-11-30 10:10:00,50.91,50.94,50.73,50.75,84366.0,47.7995,47.8276,47.6305,47.6493,84366.0
2022-11-30 10:20:00,50.75,50.77,50.62,50.63,65323.0,47.6493,47.668,47.5272,47.5366,65323.0
2022-11-30 10:30:00,50.65,50.95,50.59,50.69,138784.0,47.5554,47.837,47.499,47.5929,138784.0
2022-11-30 10:40:00,50.7,50.84,50.7,50.81,75632.0,47.6023,47.7338,47.6023,47.7056,75632.0
2022-11-30 10:50:00,50.81,50.98,50.78,50.95,171366.0,47.7056,47.8652,47.6774,47.837,171366.0
2022-11-30 11:00:00,50.95,50.98,50.8,50.92,140113.0,47.837,47.8652,47.6962,47.8089,140113.0
2022-11-30 11:10:00,50.92,51.01,50.91,50.97,110387.0,47.8089,47.8934,47.7995,47.8558,110387.0
2022-11-30 11:20:00,50.97,51.03,50.93,50.95,137465.0,47.8558,47.9121,47.8183,47.837,137465.0
2022-11-30 11:30:00,50.96,50.98,50.86,50.91,119299.0,47.8464,47.8652,47.7525,47.7995,119299.0
2022-11-30 11:40:00,50.91,50.96,50.82,50.92,96474.0,47.7995,47.8464,47.715,47.8089,96474.0
2022-11-30 11:50:00,50.92,50.93,50.76,50.85,86654.0,47.8089,47.8183,47.6586,47.7431,86654.0
2022-11-30 12:00:00,50.85,50.88,50.69,50.76,83558.0,47.7431,47.7713,47.5929,47.6586,83558.0
2022-11-30 12:10:00,50.76,50.78,50.69,50.71,68051.0,47.6586,47.6774,47.5929,47.6117,68051.0
2022-11-30 12:20:00,50.7,50.74,50.65,50.7,102832.0,47.6023,47.6399,47.5554,47.6023,102832.0
2022-11-30 12:30:00,50.7,50.7,50.48,50.51,100830.0,47.6023,47.6023,47.3958,47.4239,100830.0
2022-11-30 12:40:00,50.52,50.61,50.51,50.61,136958.0,47.4333,47.5178,47.4239,47.5178,136958.0
2022-11-30 12:50:00,50.61,50.67,50.6,50.66,75729.0,47.5178,47.5741,47.5084,47.5648,75729.0
2022-11-30 13:00:00,50.66,50.7,50.59,50.69,76568.0,47.5648,47.6023,47.499,47.5929,76568.0
2022-11-30 13:10:00,50.69,50.7,50.61,50.64,73275.0,47.5929,47.6023,47.5178,47.546,73275.0
2022-11-30 13:20:00,50.64,50.8,50.64,50.73,73215.0,47.546,47.6962,47.546,47.6305,73215.0
2022-11-30 13:30:00,50.73,51.15,50.68,51.11,325456.0,47.6305,48.0248,47.5835,47.9873,325456.0
2022-11-30 13:40:00,51.12,51.16,50.83,50.92,146606.0,47.9966,48.0342,47.7244,47.8089,146606.0
2022-11-30 13:50:00,50.93,51.13,50.85,51.11,156802.0,47.8183,48.006,47.7431,47.9873,156802.0
2022-11-30 14:00:00,51.1,51.31,51.1,51.13,163724.0,47.9779,48.175,47.9779,48.006,163724.0
2022-11-30 14:10:00,51.12,51.33,51.09,51.32,152491.0,47.9966,48.1938,47.9685,48.1844,152491.0
2022-11-30 14:20:00,51.32,51.36,51.13,51.21,186580.0,48.1844,48.222,48.006,48.0811,186580.0
2022-11-30 14:30:00,51.21,51.29,51.17,51.26,148186.0,48.0811,48.1563,48.0436,48.1281,148186.0
2022-11-30 14:40:00,51.27,51.31,51.18,51.23,107402.0,48.1375,48.175,48.053,48.0999,107402.0
2022-11-30 14:50:00,51.23,51.26,51.14,51.26,145726.0,48.0999,48.1281,48.0154,48.1281,145726.0
2022-11-30 15:00:00,51.26,51.33,51.16,51.2,194882.0,48.1281,48.1938,48.0342,48.0718,194882.0
2022-11-30 15:10:00,51.19,51.28,51.14,51.21,170584.0,48.0624,48.1469,48.0154,48.0811,170584.0
2022-11-30 15:20:00,51.21,51.3,51.19,51.29,178867.0,48.0811,48.1656,48.0624,48.1563,178867.0
2022-11-30 15:30:00,51.29,51.46,51.26,51.45,237039.0,48.1563,48.3159,48.1281,48.3065,237039.0
2022-11-30 15:40:00,51.45,51.47,51.28,51.31,453389.0,48.3065,48.3253,48.1469,48.175,453389.0
2022-11-30 15:50:00,51.31,51.55,51.24,51.53,1423778.0,48.175,48.4004,48.1093,48.3816,1423778.0
2022-12-01 09:30:00,52.32,52.74,52.14,52.42,467664.0,49.1233,49.5177,48.9543,49.2172,467664.0
2022-12-01 09:40:00,52.42,52.55,52.24,52.25,194561.0,49.2172,49.3393,49.0482,49.0576,194561.0
2022-12-01 09:50:00,52.25,52.48,52.17,52.27,147185.0,49.0576,49.2736,48.9825,49.0764,147185.0
2022-12-01 10:00:00,52.29,52.35,51.96,51.98,209268.0,49.0952,49.1515,48.7853,48.8041,209268.0
2022-12-01 10:10:00,51.97,52.36,51.97,52.29,267387.0,48.7947,49.1609,48.7947,49.0952,267387.0
2022-12-01 10:20:00,52.29,52.3,52.08,52.09,112142.0,49.0952,49.1046,48.898,48.9074,112142.0
2022-12-01 10:30:00,52.08,52.09,51.84,51.9,193314.0,48.898,48.9074,48.6727,48.729,193314.0
2022-12-01 10:40:00,51.89,52.25,51.82,52.24,121302.0,48.7196,49.0576,48.6539,49.0482,121302.0
2022-12-01 10:50:00,52.24,52.27,52.08,52.12,96157.0,49.0482,49.0764,48.898,48.9355,96157.0
2022-12-01 11:00:00,52.13,52.18,51.95,52.06,70978.0,48.9449,48.9919,48.7759,48.8792,70978.0
2022-12-01 11:10:00,52.07,52.27,52.07,52.12,103168.0,48.8886,49.0764,48.8886,48.9355,103168.0
2022-12-01 11:20:00,52.11,52.22,51.98,52.0,116103.0,48.9262,49.0294,48.8041,48.8229,116103.0
2022-12-01 11:30:00,52.0,52.13,51.92,51.96,134600.0,48.8229,48.9449,48.7478,48.7853,134600.0
2022-12-01 11:40:00,51.96,51.96,51.69,51.72,119534.0,48.7853,48.7853,48.5318,48.56,119534.0
2022-12-01 11:50:00,51.73,51.73,51.46,51.5,126134.0,48.5694,48.5694,48.3159,48.3534,126134.0
2022-12-01 12:00:00,51.5,51.64,51.48,51.57,109030.0,48.3534,48.4849,48.3347,48.4192,109030.0
2022-12-01 12:10:00,51.57,51.74,51.57,51.63,101756.0,48.4192,48.5788,48.4192,48.4755,101756.0
2022-12-01 12:20:00,51.65,51.84,51.62,51.79,97197.0,48.4943,48.6727,48.4661,48.6257,97197.0
2022-12-01 12:30:00,51.8,51.92,51.78,51.91,67884.0,48.6351,48.7478,48.6163,48.7384,67884.0
2022-12-01 12:40:00,51.92,51.93,51.82,51.9,67796.0,48.7478,48.7572,48.6539,48.729,67796.0
2022-12-01 12:50:00,51.9,51.98,51.85,51.96,75799.0,48.729,48.8041,48.682,48.7853,75799.0
2022-12-01 13:00:00,51.97,52.12,51.92,52.07,77264.0,48.7947,48.9355,48.7478,48.8886,77264.0
2022-12-01 13:10:00,52.07,52.15,52.06,52.11,63007.0,48.8886,48.9637,48.8792,48.9262,63007.0
2022-12-01 13:20:00,52.1,52.17,52.03,52.09,94790.0,48.9168,48.9825,48.851,48.9074,94790.0
2022-12-01 13:30:00,52.08,52.16,51.99,52.0,81008.0,48.898,48.9731,48.8135,48.8229,81008.0
2022-12-01 13:40:00,52.01,52.07,51.95,51.96,72285.0,48.8323,48.8886,48.7759,48.7853,72285.0
2022-12-01 13:50:00,51.96,52.01,51.92,51.97,97552.0,48.7853,48.8323,48.7478,48.7947,97552.0
2022-12-01 14:00:00,51.98,51.99,51.9,51.97,125216.0,48.8041,48.8135,48.729,48.7947,125216.0
2022-12-01 14:10:00,51.98,52.05,51.92,52.03,97755.0,48.8041,48.8698,48.7478,48.851,97755.0
2022-12-01 14:20:00,52.02,52.02,51.87,51.9,86043.0,48.8417,48.8417,48.7008,48.729,86043.0
2022-12-01 14:30:00,51.91,51.95,51.85,51.94,124730.0,48.7384,48.7759,48.682,48.7665,124730.0
2022-12-01 14:40:00,51.95,51.99,51.92,51.99,73279.0,48.7759,48.8135,48.7478,48.8135,73279.0
2022-12-01 14:50:00,51.99,52.0,51.92,51.92,181551.0,48.8135,48.8229,48.7478,48.7478,181551.0
2022-12-01 15:00:00,51.93,52.01,51.91,51.97,77043.0,48.7572,48.8323,48.7384,48.7947,77043.0
2022-12-01 15:10:00,51.96,52.01,51.89,51.96,84976.0,48.7853,48.8323,48.7196,48.7853,84976.0
2022-12-01 15:20:00,51.94,51.97,51.85,51.9,74238.0,48.7665,48.7947,48.682,48.729,74238.0
2022-12-01 15:30:00,51.9,51.96,51.87,51.93,94290.0,48.729,48.7853,48.7008,48.7572,94290.0
2022-12-01 15:40:00,51.93,52.03,51.91,51.97,211697.0,48.7572,48.851,48.7384,48.7947,211697.0
2022-12-01 15:50:00,51.97,52.03,51.75,51.79,975340.0,48.7947,48.851,48.5882,48.6257,975340.0
2022-12-02 09:30:00,51.5,52.56,51.29,52.46,486888.0,48.3534,49.3487,48.1563,49.2548,486888.0
2022-12-02 09:40:00,52.44,52.53,51.95,52.04,236945.0,49.236,49.3205,48.7759,48.8604,236945.0
2022-12-02 09:50:00,52.04,52.56,52.0,52.55,344485.0,48.8604,49.3487,48.8229,49.3393,344485.0
2022-12-02 10:00:00,52.56,52.7,52.35,52.47,266336.0,49.3487,49.4801,49.1515,49.2642,266336.0
2022-12-02 10:10:00,52.46,52.5,52.23,52.27,170292.0,49.2548,49.2923,49.0388,49.0764,170292.0
2022-12-02 10:20:00,52.24,52.33,52.18,52.28,150888.0,49.0482,49.1327,48.9919,49.0858,150888.0
2022-12-02 10:30:00,52.29,52.48,52.12,52.43,111626.0,49.0952,49.2736,48.9355,49.2266,111626.0
2022-12-02 10:40:00,52.44,52.47,52.32,52.41,186760.0,49.236,49.2642,49.1233,49.2078,186760.0
2022-12-02 10:50:00,52.4,52.42,52.07,52.15,202150.0,49.1984,49.2172,48.8886,48.9637,202150.0
2022-12-02 11:00:00,52.15,52.3,52.14,52.29,144349.0,48.9637,49.1046,48.9543,49.0952,144349.0
2022-12-02 11:10:00,52.3,52.38,52.22,52.3,191089.0,49.1046,49.1797,49.0294,49.1046,191089.0
2022-12-02 11:20:00,52.3,52.53,52.28,52.51,238779.0,49.1046,49.3205,49.0858,49.3017,238779.0
2022-12-02 11:30:00,52.5,52.59,52.45,52.56,127896.0,49.2923,49.3768,49.2454,49.3487,127896.0
2022-12-02 11:40:00,52.55,52.77,52.55,52.64,195853.0,49.3393,49.5458,49.3393,49.4238,195853.0
2022-12-02 11:50:00,52.64,52.8,52.58,52.79,137117.0,49.4238,49.574,49.3674,49.5646,137117.0
2022-12-02 12:00:00,52.79,52.88,52.76,52.8,110824.0,49.5646,49.6491,49.5364,49.574,110824.0
2022-12-02 12:10:00,52.8,52.85,52.72,52.73,62400.0,49.574,49.6209,49.4989,49.5083,62400.0
2022-12-02 12:20:00,52.74,52.79,52.57,52.58,77410.0,49.5177,49.5646,49.3581,49.3674,77410.0
2022-12-02 12:30:00,52.58,52.58,52.35,52.36,100622.0,49.3674,49.3674,49.1515,49.1609,100622.0
2022-12-02 12:40:00,52.35,52.41,52.25,52.31,168050.0,49.1515,49.2078,49.0576,49.1139,168050.0
2022-12-02 12:50:00,52.32,52.41,52.28,52.3,70267.0,49.1233,49.2078,49.0858,49.1046,70267.0
2022-12-02 13:00:00,52.29,52.29,52.09,52.1,128635.0,49.0952,49.0952,48.9074,48.9168,128635.0
2022-12-02 13:10:00,52.11,52.11,51.95,51.98,106510.0,48.9262,48.9262,48.7759,48.8041,106510.0
2022-12-02 13:20:00,51.98,52.16,51.97,52.13,206924.0,48.8041,48.9731,48.7947,48.9449,206924.0
2022-12-02 13:30:00,52.13,52.27,52.12,52.24,164355.0,48.9449,49.0764,48.9355,49.0482,164355.0
2022-12-02 13:40:00,52.25,52.29,52.18,52.24,89243.0,49.0576,49.0952,48.9919,49.0482,89243.0
2022-12-02 13:50:00,52.25,52.29,52.21,52.25,53794.0,49.0576,49.0952,49.0201,49.0576,53794.0
2022-12-02 14:00:00,52.26,52.28,52.16,52.27,131272.0,49.067,49.0858,48.9731,49.0764,131272.0
2022-12-02 14:10:00,52.26,52.33,52.1,52.31,170559.0,49.067,49.1327,48.9168,49.1139,170559.0
2022-12-02 14:20:00,52.3,52.37,52.25,52.36,88281.0,49.1046,49.1703,49.0576,49.1609,88281.0
2022-12-02 14:30:00,52.37,52.42,52.33,52.39,81160.0,49.1703,49.2172,49.1327,49.1891,81160.0
2022-12-02 14:40:00,52.39,52.49,52.38,52.43,103128.0,49.1891,49.2829,49.1797,49.2266,103128.0
2022-12-02 14:50:00,52.43,52.57,52.42,52.56,126038.0,49.2266,49.3581,49.2172,49.3487,126038.0
2022-12-02 15:00:00,52.57,52.62,52.53,52.56,89081.0,49.3581,49.405,49.3205,49.3487,89081.0
2022-12-02 15:10:00,52.55,52.66,52.51,52.61,132766.0,49.3393,49.4426,49.3017,49.3956,132766.0
2022-12-02 15:20:00,52.61,52.68,52.54,52.68,179416.0,49.3956,49.4613,49.3299,49.4613,179416.0
2022-12-02 15:30:00,52.68,52.7,52.56,52.6,145734.0,49.4613,49.4801,49.3487,49.3862,145734.0
2022-12-02 15:40:00,52.6,52.73,52.53,52.7,293377.0,49.3862,49.5083,49.3205,49.4801,293377.0
2022-12-02 15:50:00,52.7,52.87,52.68,52.82,1207448.0,49.4801,49.6397,49.4613,49.5928,1207448.0
2022-12-05 09:30:00,53.53,54.18,53.34,53.83,590511.0,50.2594,50.8697,50.081,50.5411,590511.0
2022-12-05 09:40:00,53.82,54.03,53.55,53.63,368714.0,50.5317,50.7289,50.2782,50.3533,368714.0
2022-12-05 09:50:00,53.64,53.64,52.95,53.13,451048.0,50.3627,50.3627,49.7148,49.8838,451048.0
2022-12-05 10:00:00,53.12,53.67,53.01,53.54,382617.0,49.8745,50.3908,49.7712,50.2688,382617.0
2022-12-05 10:10:00,53.54,53.54,53.2,53.39,223380.0,50.2688,50.2688,49.9496,50.128,223380.0
2022-12-05 10:20:00,53.39,53.52,53.31,53.34,168025.0,50.128,50.25,50.0528,50.081,168025.0
2022-12-05 10:30:00,53.34,53.42,52.86,53.17,251650.0,50.081,50.1561,49.6303,49.9214,251650.0
2022-12-05 10:40:00,53.16,53.19,52.94,53.05,218549.0,49.912,49.9402,49.7054,49.8087,218549.0
2022-12-05 10:50:00,53.05,53.21,52.87,52.91,207295.0,49.8087,49.959,49.6397,49.6773,207295.0
2022-12-05 11:00:00,52.91,52.96,52.66,52.75,259286.0,49.6773,49.7242,49.4426,49.5271,259286.0
2022-12-05 11:10:00,52.74,52.88,52.65,52.69,203324.0,49.5177,49.6491,49.4332,49.4707,203324.0
2022-12-05 11:20:00,52.69,52.75,52.46,52.57,210584.0,49.4707,49.5271,49.2548,49.3581,210584.0
2022-12-05 11:30:00,52.57,52.69,52.47,52.65,218823.0,49.3581,49.4707,49.2642,49.4332,218823.0
2022-12-05 11:40:00,52.64,52.65,52.35,52.41,129514.0,49.4238,49.4332,49.1515,49.2078,129514.0
2022-12-05 11:50:00,52.41,52.45,52.18,52.26,212282.0,49.2078,49.2454,48.9919,49.067,212282.0
2022-12-05 12:00:00,52.27,52.28,52.1,52.21,129286.0,49.0764,49.0858,48.9168,49.0201,129286.0
2022-12-05 12:10:00,52.21,52.27,52.07,52.11,74802.0,49.0201,49.0764,48.8886,48.9262,74802.0
2022-12-05 12:20:00,52.1,52.13,52.02,52.04,152459.0,48.9168,48.9449,48.8417,48.8604,152459.0
2022-12-05 12:30:00,52.04,52.13,52.03,52.06,113581.0,48.8604,48.9449,48.851,48.8792,113581.0
2022-12-05 12:40:00,52.07,52.09,52.03,52.06,89600.0,48.8886,48.9074,48.851,48.8792,89600.0
2022-12-05 12:50:00,52.05,52.08,51.92,51.99,145371.0,48.8698,48.898,48.7478,48.8135,145371.0
2022-12-05 13:00:00,52.0,52.05,51.85,51.88,126966.0,48.8229,48.8698,48.682,48.7102,126966.0
2022-12-05 13:10:00,51.88,51.91,51.68,51.72,113371.0,48.7102,48.7384,48.5224,48.56,113371.0
2022-12-05 13:20:00,51.72,51.74,51.52,51.56,135957.0,48.56,48.5788,48.3722,48.4098,135957.0
2022-12-05 13:30:00,51.55,51.62,51.5,51.6,63722.0,48.4004,48.4661,48.3534,48.4473,63722.0
2022-12-05 13:40:00,51.59,51.62,51.43,51.52,62312.0,48.4379,48.4661,48.2877,48.3722,62312.0
2022-12-05 13:50:00,51.52,51.67,51.51,51.57,207659.0,48.3722,48.513,48.3628,48.4192,207659.0
2022-12-05 14:00:00,51.58,51.68,51.58,51.66,129956.0,48.4285,48.5224,48.4285,48.5037,129956.0
2022-12-05 14:10:00,51.66,51.67,51.36,51.37,197466.0,48.5037,48.513,48.222,48.2314,197466.0
2022-12-05 14:20:00,51.37,51.4,51.18,51.22,164108.0,48.2314,48.2595,48.053,48.0905,164108.0
2022-12-05 14:30:00,51.23,51.24,51.05,51.05,112101.0,48.0999,48.1093,47.9309,47.9309,112101.0
2022-12-05 14:40:00,51.06,51.07,50.95,51.05,112372.0,47.9403,47.9497,47.837,47.9309,112372.0
2022-12-05 14:50:00,51.04,51.27,51.04,51.27,144536.0,47.9215,48.1375,47.9215,48.1375,144536.0
2022-12-05 15:00:00,51.27,51.4,51.2,51.39,215382.0,48.1375,48.2595,48.0718,48.2502,215382.0
2022-12-05 15:10:00,51.39,51.54,51.35,51.38,140839.0,48.2502,48.391,48.2126,48.2408,140839.0
2022-12-05 15:20:00,51.37,51.42,51.32,51.4,204541.0,48.2314,48.2783,48.1844,48.2595,204541.0
2022-12-05 15:30:00,51.4,51.47,51.33,51.39,300520.0,48.2595,48.3253,48.1938,48.2502,300520.0
2022-12-05 15:40:00,51.39,51.4,51.3,51.3,224048.0,48.2502,48.2595,48.1656,48.1656,224048.0
2022-12-05 15:50:00,51.3,51.42,51.25,51.39,474580.0,48.1656,48.2783,48.1187,48.2502,474580.0
2022-12-06 09:30:00,50.94,52.1,50.85,51.97,419639.0,47.9921,49.085,47.9074,48.9625,419639.0
2022-12-06 09:40:00,51.98,52.07,51.02,51.46,378924.0,48.972,49.0568,48.0675,48.4821,378924.0
2022-12-06 09:50:00,51.48,51.72,51.47,51.63,168625.0,48.5009,48.727,48.4915,48.6422,168625.0
2022-12-06 10:00:00,51.62,51.74,51.48,51.73,233276.0,48.6328,48.7459,48.5009,48.7364,233276.0
2022-12-06 10:10:00,51.73,51.79,51.4,51.51,199646.0,48.7364,48.793,48.4255,48.5292,199646.0
2022-12-06 10:20:00,51.5,51.53,51.27,51.32,227042.0,48.5197,48.548,48.303,48.3502,227042.0
2022-12-06 10:30:00,51.33,51.37,51.09,51.14,383149.0,48.3596,48.3973,48.1335,48.1806,383149.0
2022-12-06 10:40:00,51.14,51.53,51.13,51.37,231462.0,48.1806,48.548,48.1712,48.3973,231462.0
2022-12-06 10:50:00,51.38,51.54,51.37,51.54,221161.0,48.4067,48.5574,48.3973,48.5574,221161.0
2022-12-06 11:00:00,51.57,51.57,51.3,51.32,196117.0,48.5857,48.5857,48.3313,48.3502,196117.0
2022-12-06 11:10:00,51.32,51.35,51.13,51.2,207069.0,48.3502,48.3784,48.1712,48.2371,207069.0
2022-12-06 11:20:00,51.2,51.35,51.16,51.26,323527.0,48.2371,48.3784,48.1994,48.2936,323527.0
2022-12-06 11:30:00,51.26,51.45,51.25,51.3,155408.0,48.2936,48.4726,48.2842,48.3313,155408.0
2022-12-06 11:40:00,51.3,51.37,51.2,51.37,118441.0,48.3313,48.3973,48.2371,48.3973,118441.0
2022-12-06 11:50:00,51.37,51.43,51.29,51.4,149144.0,48.3973,48.4538,48.3219,48.4255,149144.0
2022-12-06 12:00:00,51.4,51.47,51.34,51.47,68723.0,48.4255,48.4915,48.369,48.4915,68723.0
2022-12-06 12:10:00,51.47,51.59,51.43,51.44,182804.0,48.4915,48.6045,48.4538,48.4632,182804.0
2022-12-06 12:20:00,51.45,51.53,51.41,51.43,199570.0,48.4726,48.548,48.4349,48.4538,199570.0
2022-12-06 12:30:00,51.43,51.43,51.19,51.28,115257.0,48.4538,48.4538,48.2277,48.3125,115257.0
2022-12-06 12:40:00,51.27,51.32,51.17,51.17,148183.0,48.303,48.3502,48.2088,48.2088,148183.0
2022-12-06 12:50:00,51.14,51.16,50.94,50.95,338398.0,48.1806,48.1994,47.9921,48.0016,338398.0
2022-12-06 13:00:00,50.94,50.96,50.66,50.73,315839.0,47.9921,48.011,47.7284,47.7943,315839.0
2022-12-06 13:10:00,50.73,50.8,50.65,50.71,266511.0,47.7943,47.8602,47.7189,47.7755,266511.0
2022-12-06 13:20:00,50.7,50.82,50.64,50.8,106013.0,47.766,47.8791,47.7095,47.8602,106013.0
2022-12-06 13:30:00,50.8,51.0,50.75,51.0,226495.0,47.8602,48.0487,47.8131,48.0487,226495.0
2022-12-06 13:40:00,51.01,51.25,51.0,51.23,253356.0,48.0581,48.2842,48.0487,48.2654,253356.0
2022-12-06 13:50:00,51.23,51.23,51.08,51.2,180265.0,48.2654,48.2654,48.124,48.2371,180265.0
2022-12-06 14:00:00,51.2,51.3,51.17,51.25,148687.0,48.2371,48.3313,48.2088,48.2842,148687.0
2022-12-06 14:10:00,51.22,51.31,51.12,51.3,153917.0,48.2559,48.3407,48.1617,48.3313,153917.0
2022-12-06 14:20:00,51.3,51.34,51.22,51.27,216018.0,48.3313,48.369,48.2559,48.303,216018.0
2022-12-06 14:30:00,51.27,51.32,50.93,50.93,265008.0,48.303,48.3502,47.9827,47.9827,265008.0
2022-12-06 14:40:00,50.94,51.07,50.92,51.0,245803.0,47.9921,48.1146,47.9733,48.0487,245803.0
2022-12-06 14:50:00,51.01,51.12,50.98,51.01,250806.0,48.0581,48.1617,48.0298,48.0581,250806.0
2022-12-06 15:00:00,51.01,51.13,50.97,51.1,264938.0,48.0581,48.1712,48.0204,48.1429,264938.0
2022-12-06 15:10:00,51.1,51.12,50.64,50.7,392318.0,48.1429,48.1617,47.7095,47.766,392318.0
2022-12-06 15:20:00,50.7,50.79,50.56,50.56,219114.0,47.766,47.8508,47.6341,47.6341,219114.0
2022-12-06 15:30:00,50.55,50.7,50.47,50.68,279483.0,47.6247,47.766,47.5493,47.7472,279483.0
2022-12-06 15:40:00,50.68,50.82,50.62,50.72,279712.0,47.7472,47.8791,47.6907,47.7849,279712.0
2022-12-06 15:50:00,50.73,50.9,50.67,50.88,835843.0,47.7943,47.9545,47.7378,47.9356,835843.0
2022-12-07 09:30:00,50.98,51.8,50.74,51.74,350265.0,48.0298,48.8024,47.8037,48.7459,350265.0
2022-12-07 09:40:00,51.73,51.73,51.26,51.32,185586.0,48.7364,48.7364,48.2936,48.3502,185586.0
2022-12-07 09:50:00,51.31,51.46,51.15,51.22,131215.0,48.3407,48.4821,48.19,48.2559,131215.0
2022-12-07 10:00:00,51.24,51.34,50.96,50.96,144181.0,48.2748,48.369,48.011,48.011,144181.0
2022-12-07 10:10:00,50.96,51.02,50.77,50.81,221764.0,48.011,48.0675,47.832,47.8697,221764.0
2022-12-07 10:20:00,50.82,51.16,50.81,51.16,102517.0,47.8791,48.1994,47.8697,48.1994,102517.0
2022-12-07 10:30:00,51.14,51.34,50.9,50.92,139437.0,48.1806,48.369,47.9545,47.9733,139437.0
2022-12-07 10:40:00,50.91,50.93,50.68,50.72,103213.0,47.9639,47.9827,47.7472,47.7849,103213.0
2022-12-07 10:50:00,50.73,50.84,50.68,50.81,164509.0,47.7943,47.8979,47.7472,47.8697,164509.0
2022-12-07 11:00:00,50.81,50.82,50.58,50.58,266148.0,47.8697,47.8791,47.653,47.653,266148.0
2022-12-07 11:10:00,50.58,50.59,50.18,50.47,334416.0,47.653,47.6624,47.2761,47.5493,334416.0
2022-12-07 11:20:00,50.47,50.51,50.09,50.27,293927.0,47.5493,47.587,47.1913,47.3609,293927.0
2022-12-07 11:30:00,50.27,50.39,50.06,50.07,132397.0,47.3609,47.474,47.1631,47.1725,132397.0
2022-12-07 11:40:00,50.07,50.22,50.07,50.19,207074.0,47.1725,47.3138,47.1725,47.2855,207074.0
2022-12-07 11:50:00,50.19,50.27,50.1,50.23,103570.0,47.2855,47.3609,47.2008,47.3232,103570.0
2022-12-07 12:00:00,50.23,50.45,50.23,50.45,167149.0,47.3232,47.5305,47.3232,47.5305,167149.0
2022-12-07 12:10:00,50.44,50.56,50.29,50.3,85091.0,47.5211,47.6341,47.3798,47.3892,85091.0
2022-12-07 12:20:00,50.3,50.31,50.19,50.21,73746.0,47.3892,47.3986,47.2855,47.3044,73746.0
2022-12-07 12:30:00,50.21,50.44,50.2,50.32,154571.0,47.3044,47.5211,47.295,47.408,154571.0
2022-12-07 12:40:00,50.32,50.33,50.19,50.21,54532.0,47.408,47.4174,47.2855,47.3044,54532.0
2022-12-07 12:50:00,50.22,50.23,50.02,50.11,139100.0,47.3138,47.3232,47.1254,47.2102,139100.0
2022-12-07 13:00:00,50.1,50.17,50.04,50.15,138496.0,47.2008,47.2667,47.1442,47.2479,138496.0
2022-12-07 13:10:00,50.15,50.17,50.05,50.15,173821.0,47.2479,47.2667,47.1537,47.2479,173821.0
2022-12-07 13:20:00,50.15,50.19,50.12,50.15,110039.0,47.2479,47.2855,47.2196,47.2479,110039.0
2022-12-07 13:30:00,50.15,50.17,50.07,50.15,149785.0,47.2479,47.2667,47.1725,47.2479,149785.0
2022-12-07 13:40:00,50.15,50.17,49.96,50.02,162603.0,47.2479,47.2667,47.0689,47.1254,162603.0
2022-12-07 13:50:00,50.01,50.01,49.77,49.77,197793.0,47.116,47.116,46.8899,46.8899,197793.0
2022-12-07 14:00:00,49.76,49.79,49.66,49.75,159204.0,46.8804,46.9087,46.7862,46.871,159204.0
2022-12-07 14:10:00,49.75,49.91,49.74,49.86,88448.0,46.871,47.0218,46.8616,46.9746,88448.0
2022-12-07 14:20:00,49.86,49.88,49.76,49.83,54340.0,46.9746,46.9935,46.8804,46.9464,54340.0
2022-12-07 14:30:00,49.82,49.98,49.81,49.96,111336.0,46.937,47.0877,46.9275,47.0689,111336.0
2022-12-07 14:40:00,49.94,49.96,49.85,49.91,94713.0,47.05,47.0689,46.9652,47.0218,94713.0
2022-12-07 14:50:00,49.91,49.93,49.79,49.84,90148.0,47.0218,47.0406,46.9087,46.9558,90148.0
2022-12-07 15:00:00,49.84,50.03,49.84,49.94,71866.0,46.9558,47.1348,46.9558,47.05,71866.0
2022-12-07 15:10:00,49.95,49.95,49.8,49.81,145468.0,47.0594,47.0594,46.9181,46.9275,145468.0
2022-12-07 15:20:00,49.8,49.86,49.77,49.86,182219.0,46.9181,46.9746,46.8899,46.9746,182219.0
2022-12-07 15:30:00,49.86,49.86,49.64,49.75,197472.0,46.9746,46.9746,46.7674,46.871,197472.0
2022-12-07 15:40:00,49.75,49.77,49.6,49.64,316097.0,46.871,46.8899,46.7297,46.7674,316097.0
2022-12-07 15:50:00,49.65,49.86,49.55,49.8,898233.0,46.7768,46.9746,46.6826,46.9181,898233.0
2022-12-08 09:30:00,50.91,51.62,50.76,50.99,483527.0,47.9639,48.6328,47.8226,48.0393,483527.0
2022-12-08 09:40:00,50.98,51.24,50.9,51.09,298555.0,48.0298,48.2748,47.9545,48.1335,298555.0
2022-12-08 09:50:00,51.08,51.52,51.06,51.38,451277.0,48.124,48.5386,48.1052,48.4067,451277.0
2022-12-08 10:00:00,51.36,51.5,51.32,51.41,223048.0,48.3878,48.5197,48.3502,48.4349,223048.0
2022-12-08 10:10:00,51.41,51.43,50.92,51.09,289119.0,48.4349,48.4538,47.9733,48.1335,289119.0
2022-12-08 10:20:00,51.1,51.2,50.77,50.77,255656.0,48.1429,48.2371,47.832,47.832,255656.0
2022-12-08 10:30:00,50.77,50.78,50.28,50.5,278393.0,47.832,47.8414,47.3703,47.5776,278393.0
2022-12-08 10:40:00,50.5,50.63,50.38,50.45,228087.0,47.5776,47.7001,47.4646,47.5305,228087.0
2022-12-08 10:50:00,50.46,50.49,50.22,50.23,145240.0,47.5399,47.5682,47.3138,47.3232,145240.0
2022-12-08 11:00:00,50.22,50.25,49.91,49.96,283627.0,47.3138,47.3421,47.0218,47.0689,283627.0
2022-12-08 11:10:00,49.96,50.33,49.95,50.31,206841.0,47.0689,47.4174,47.0594,47.3986,206841.0
2022-12-08 11:20:00,50.3,50.36,50.16,50.16,134039.0,47.3892,47.4457,47.2573,47.2573,134039.0
2022-12-08 11:30:00,50.15,50.18,49.84,50.03,121004.0,47.2479,47.2761,46.9558,47.1348,121004.0
2022-12-08 11:40:00,50.02,50.22,50.0,50.15,107517.0,47.1254,47.3138,47.1065,47.2479,107517.0
2022-12-08 11:50:00,50.14,50.15,49.93,50.0,97645.0,47.2384,47.2479,47.0406,47.1065,97645.0
2022-12-08 12:00:00,50.0,50.0,49.84,49.91,107236.0,47.1065,47.1065,46.9558,47.0218,107236.0
2022-12-08 12:10:00,49.92,49.96,49.85,49.92,113031.0,47.0312,47.0689,46.9652,47.0312,113031.0
2022-12-08 12:20:00,49.91,49.99,49.84,49.99,70568.0,47.0218,47.0971,46.9558,47.0971,70568.0
2022-12-08 12:30:00,49.98,50.04,49.91,49.97,76555.0,47.0877,47.1442,47.0218,47.0783,76555.0
2022-12-08 12:40:00,49.97,50.04,49.97,50.02,58448.0,47.0783,47.1442,47.0783,47.1254,58448.0
2022-12-08 12:50:00,50.02,50.03,49.87,50.0,104477.0,47.1254,47.1348,46.9841,47.1065,104477.0
2022-12-08 13:00:00,50.01,50.15,50.01,50.12,55184.0,47.116,47.2479,47.116,47.2196,55184.0
2022-12-08 13:10:00,50.11,50.15,50.01,50.05,73633.0,47.2102,47.2479,47.116,47.1537,73633.0
2022-12-08 13:20:00,50.05,50.05,49.97,50.0,99164.0,47.1537,47.1537,47.0783,47.1065,99164.0
2022-12-08 13:30:00,50.01,50.06,49.87,49.91,121012.0,47.116,47.1631,46.9841,47.0218,121012.0
2022-12-08 13:40:00,49.92,50.04,49.9,50.04,84976.0,47.0312,47.1442,47.0123,47.1442,84976.0
2022-12-08 13:50:00,50.04,50.06,49.87,49.91,77489.0,47.1442,47.1631,46.9841,47.0218,77489.0
2022-12-08 14:00:00,49.91,49.94,49.79,49.9,83941.0,47.0218,47.05,46.9087,47.0123,83941.0
2022-12-08 14:10:00,49.89,49.89,49.78,49.83,95154.0,47.0029,47.0029,46.8993,46.9464,95154.0
2022-12-08 14:20:00,49.82,49.83,49.63,49.66,86132.0,46.937,46.9464,46.758,46.7862,86132.0
2022-12-08 14:30:00,49.66,49.69,49.57,49.65,105195.0,46.7862,46.8145,46.7014,46.7768,105195.0
2022-12-08 14:40:00,49.65,49.67,49.53,49.54,118618.0,46.7768,46.7956,46.6637,46.6732,118618.0
2022-12-08 14:50:00,49.54,49.66,49.51,49.66,125278.0,46.6732,46.7862,46.6449,46.7862,125278.0
2022-12-08 15:00:00,49.66,49.67,49.5,49.63,202363.0,46.7862,46.7956,46.6355,46.758,202363.0
2022-12-08 15:10:00,49.64,49.78,49.57,49.78,110178.0,46.7674,46.8993,46.7014,46.8993,110178.0
2022-12-08 15:20:00,49.78,49.81,49.73,49.78,167089.0,46.8993,46.9275,46.8522,46.8993,167089.0
2022-12-08 15:30:00,49.77,49.79,49.64,49.78,278485.0,46.8899,46.9087,46.7674,46.8993,278485.0
2022-12-08 15:40:00,49.78,49.78,49.63,49.69,211398.0,46.8993,46.8993,46.758,46.8145,211398.0
2022-12-08 15:50:00,49.69,49.95,49.61,49.91,647088.0,46.8145,47.0594,46.7391,47.0218,647088.0
2022-12-09 09:30:00,49.92,50.53,49.57,50.0,643780.0,47.0312,47.6059,46.7014,47.1065,643780.0
2022-12-09 09:40:00,49.99,50.04,49.41,49.48,277544.0,47.0971,47.1442,46.5507,46.6166,277544.0
2022-12-09 09:50:00,49.48,49.52,49.16,49.23,172303.0,46.6166,46.6543,46.3152,46.3811,172303.0
2022-12-09 10:00:00,49.23,49.64,49.22,49.62,238005.0,46.3811,46.7674,46.3717,46.7485,238005.0
2022-12-09 10:10:00,49.63,49.64,49.2,49.21,154432.0,46.758,46.7674,46.3528,46.3623,154432.0
2022-12-09 10:20:00,49.21,49.23,48.99,49.11,244526.0,46.3623,46.3811,46.155,46.268,244526.0
2022-12-09 10:30:00,49.11,49.14,48.98,49.1,272582.0,46.268,46.2963,46.1456,46.2586,272582.0
2022-12-09 10:40:00,49.1,49.11,48.87,48.87,125591.0,46.2586,46.268,46.0419,46.0419,125591.0
2022-12-09 10:50:00,48.87,48.98,48.77,48.85,178025.0,46.0419,46.1456,45.9477,46.0231,178025.0
2022-12-09 11:00:00,48.84,49.08,48.84,48.89,133879.0,46.0137,46.2398,46.0137,46.0608,133879.0
2022-12-09 11:10:00,48.89,49.1,48.8,49.05,144139.0,46.0608,46.2586,45.976,46.2115,144139.0
2022-12-09 11:20:00,49.04,49.2,49.04,49.16,107299.0,46.2021,46.3528,46.2021,46.3152,107299.0
2022-12-09 11:30:00,49.16,49.21,49.11,49.16,104516.0,46.3152,46.3623,46.268,46.3152,104516.0
2022-12-09 11:40:00,49.16,49.31,49.06,49.2,139737.0,46.3152,46.4565,46.2209,46.3528,139737.0
2022-12-09 11:50:00,49.2,49.22,49.09,49.1,129199.0,46.3528,46.3717,46.2492,46.2586,129199.0
2022-12-09 12:00:00,49.09,49.12,48.89,48.89,118236.0,46.2492,46.2775,46.0608,46.0608,118236.0
2022-12-09 12:10:00,48.89,48.92,48.74,48.78,149426.0,46.0608,46.089,45.9195,45.9571,149426.0
2022-12-09 12:20:00,48.78,48.79,48.42,48.46,464743.0,45.9571,45.9666,45.618,45.6557,464743.0
2022-12-09 12:30:00,48.45,48.5,48.24,48.29,180955.0,45.6462,45.6933,45.4484,45.4955,180955.0
2022-12-09 12:40:00,48.3,48.34,48.04,48.11,147499.0,45.5049,45.5426,45.26,45.3259,147499.0
2022-12-09 12:50:00,48.1,48.23,48.06,48.13,305961.0,45.3165,45.439,45.2788,45.3448,305961.0
2022-12-09 13:00:00,48.13,48.19,47.87,47.87,319284.0,45.3448,45.4013,45.0998,45.0998,319284.0
2022-12-09 13:10:00,47.86,47.96,47.73,47.73,314196.0,45.0904,45.1846,44.9679,44.9679,314196.0
2022-12-09 13:20:00,47.72,47.8,47.59,47.79,186939.0,44.9585,45.0339,44.836,45.0244,186939.0
2022-12-09 13:30:00,47.77,47.84,47.74,47.77,217257.0,45.0056,45.0715,44.9773,45.0056,217257.0
2022-12-09 13:40:00,47.78,47.82,47.72,47.75,225288.0,45.015,45.0527,44.9585,44.9867,225288.0
2022-12-09 13:50:00,47.76,47.78,47.65,47.68,242611.0,44.9962,45.015,44.8925,44.9208,242611.0
2022-12-09 14:00:00,47.68,47.69,47.5,47.5,222706.0,44.9208,44.9302,44.7512,44.7512,222706.0
2022-12-09 14:10:00,47.5,47.58,47.38,47.55,213370.0,44.7512,44.8266,44.6382,44.7983,213370.0
2022-12-09 14:20:00,47.55,47.57,47.44,47.53,588712.0,44.7983,44.8172,44.6947,44.7795,588712.0
2022-12-09 14:30:00,47.53,47.64,47.43,47.47,474317.0,44.7795,44.8831,44.6853,44.723,474317.0
2022-12-09 14:40:00,47.47,47.48,47.3,47.39,229050.0,44.723,44.7324,44.5628,44.6476,229050.0
2022-12-09 14:50:00,47.39,47.4,47.26,47.36,239484.0,44.6476,44.657,44.5251,44.6193,239484.0
2022-12-09 15:00:00,47.35,47.44,47.3,47.31,266181.0,44.6099,44.6947,44.5628,44.5722,266181.0
2022-12-09 15:10:00,47.32,47.33,47.22,47.25,403219.0,44.5816,44.5911,44.4874,44.5157,403219.0
2022-12-09 15:20:00,47.26,47.29,47.12,47.14,481417.0,44.5251,44.5534,44.3932,44.412,481417.0
2022-12-09 15:30:00,47.14,47.23,47.05,47.06,707633.0,44.412,44.4968,44.3273,44.3367,707633.0
2022-12-09 15:40:00,47.06,47.06,46.86,46.95,1316055.0,44.3367,44.3367,44.1483,44.233,1316055.0
2022-12-09 15:50:00,46.94,46.99,46.83,46.97,1735567.0,44.2236,44.2707,44.12,44.2519,1735567.0
2022-12-12 09:30:00,47.06,47.35,47.0,47.09,563528.0,44.3367,44.6099,44.2802,44.3649,563528.0
2022-12-12 09:40:00,47.09,47.51,47.09,47.19,333997.0,44.3649,44.7606,44.3649,44.4592,333997.0
2022-12-12 09:50:00,47.18,47.58,47.11,47.56,219069.0,44.4497,44.8266,44.3838,44.8077,219069.0
2022-12-12 10:00:00,47.56,48.1,47.56,47.99,345517.0,44.8077,45.3165,44.8077,45.2129,345517.0
2022-12-12 10:10:00,48.0,48.05,47.74,47.82,257171.0,45.2223,45.2694,44.9773,45.0527,257171.0
2022-12-12 10:20:00,47.83,48.12,47.82,48.05,187666.0,45.0621,45.3353,45.0527,45.2694,187666.0
2022-12-12 10:30:00,48.04,48.36,48.04,48.13,193019.0,45.26,45.5614,45.26,45.3448,193019.0
2022-12-12 10:40:00,48.12,48.35,48.08,48.16,189493.0,45.3353,45.552,45.2977,45.373,189493.0
2022-12-12 10:50:00,48.14,48.15,48.02,48.09,190239.0,45.3542,45.3636,45.2411,45.3071,190239.0
2022-12-12 11:00:00,48.1,48.16,48.01,48.03,107344.0,45.3165,45.373,45.2317,45.2505,107344.0
2022-12-12 11:10:00,48.02,48.11,47.89,47.96,135822.0,45.2411,45.3259,45.1186,45.1846,135822.0
2022-12-12 11:20:00,47.96,48.13,47.93,48.04,158979.0,45.1846,45.3448,45.1563,45.26,158979.0
2022-12-12 11:30:00,48.04,48.1,47.97,48.05,132929.0,45.26,45.3165,45.194,45.2694,132929.0
2022-12-12 11:40:00,48.05,48.16,47.99,48.15,130568.0,45.2694,45.373,45.2129,45.3636,130568.0
2022-12-12 11:50:00,48.15,48.23,48.14,48.16,155189.0,45.3636,45.439,45.3542,45.373,155189.0
2022-12-12 12:00:00,48.16,48.37,48.15,48.32,287733.0,45.373,45.5709,45.3636,45.5238,287733.0
2022-12-12 12:10:00,48.32,48.44,48.27,48.39,178709.0,45.5238,45.6368,45.4767,45.5897,178709.0
2022-12-12 12:20:00,48.4,48.56,48.32,48.55,127072.0,45.5991,45.7499,45.5238,45.7405,127072.0
2022-12-12 12:30:00,48.55,48.62,48.4,48.59,103087.0,45.7405,45.8064,45.5991,45.7781,103087.0
2022-12-12 12:40:00,48.6,48.69,48.55,48.65,99033.0,45.7876,45.8724,45.7405,45.8347,99033.0
2022-12-12 12:50:00,48.65,48.8,48.63,48.72,178060.0,45.8347,45.976,45.8158,45.9006,178060.0
2022-12-12 13:00:00,48.72,48.74,48.5,48.72,175166.0,45.9006,45.9195,45.6933,45.9006,175166.0
2022-12-12 13:10:00,48.71,48.73,48.56,48.69,134750.0,45.8912,45.91,45.7499,45.8724,134750.0
2022-12-12 13:20:00,48.67,48.69,48.34,48.4,148627.0,45.8535,45.8724,45.5426,45.5991,148627.0
2022-12-12 13:30:00,48.41,48.65,48.41,48.64,112984.0,45.6086,45.8347,45.6086,45.8252,112984.0
2022-12-12 13:40:00,48.63,48.65,48.55,48.57,116059.0,45.8158,45.8347,45.7405,45.7593,116059.0
2022-12-12 13:50:00,48.56,48.69,48.54,48.68,132324.0,45.7499,45.8724,45.731,45.8629,132324.0
2022-12-12 14:00:00,48.68,48.77,48.61,48.66,114960.0,45.8629,45.9477,45.797,45.8441,114960.0
2022-12-12 14:10:00,48.65,48.71,48.59,48.59,101391.0,45.8347,45.8912,45.7781,45.7781,101391.0
2022-12-12 14:20:00,48.59,48.76,48.58,48.69,107466.0,45.7781,45.9383,45.7687,45.8724,107466.0
2022-12-12 14:30:00,48.69,48.83,48.66,48.83,120919.0,45.8724,46.0043,45.8441,46.0043,120919.0
2022-12-12 14:40:00,48.83,48.92,48.82,48.9,143331.0,46.0043,46.089,45.9948,46.0702,143331.0
2022-12-12 14:50:00,48.89,48.99,48.8,48.9,141929.0,46.0608,46.155,45.976,46.0702,141929.0
2022-12-12 15:00:00,48.91,49.02,48.89,49.01,144586.0,46.0796,46.1833,46.0608,46.1738,144586.0
2022-12-12 15:10:00,49.01,49.1,48.99,49.09,236408.0,46.1738,46.2586,46.155,46.2492,236408.0
2022-12-12 15:20:00,49.1,49.19,49.04,49.09,260853.0,46.2586,46.3434,46.2021,46.2492,260853.0
2022-12-12 15:30:00,49.09,49.21,49.06,49.18,229452.0,46.2492,46.3623,46.2209,46.334,229452.0
2022-12-12 15:40:00,49.18,49.19,49.04,49.07,323339.0,46.334,46.3434,46.2021,46.2304,323339.0
2022-12-12 15:50:00,49.06,49.15,49.05,49.1,855332.0,46.2209,46.3057,46.2115,46.2586,855332.0
2022-12-13 09:30:00,50.25,50.8,49.95,50.34,637045.0,47.3421,47.8602,47.0594,47.4269,637045.0
2022-12-13 09:40:00,50.34,50.77,50.19,50.54,417045.0,47.4269,47.832,47.2855,47.6153,417045.0
2022-12-13 09:50:00,50.52,51.16,50.45,51.02,353850.0,47.5965,48.1994,47.5305,48.0675,353850.0
2022-12-13 10:00:00,51.04,51.2,50.84,50.95,247394.0,48.0864,48.2371,47.8979,48.0016,247394.0
2022-12-13 10:10:00,50.93,50.93,50.53,50.55,257606.0,47.9827,47.9827,47.6059,47.6247,257606.0
2022-12-13 10:20:00,50.57,50.73,50.37,50.65,205329.0,47.6436,47.7943,47.4551,47.7189,205329.0
2022-12-13 10:30:00,50.65,50.72,50.47,50.61,181618.0,47.7189,47.7849,47.5493,47.6812,181618.0
2022-12-13 10:40:00,50.61,50.78,50.42,50.44,172685.0,47.6812,47.8414,47.5022,47.5211,172685.0
2022-12-13 10:50:00,50.44,50.48,50.21,50.23,114706.0,47.5211,47.5588,47.3044,47.3232,114706.0
2022-12-13 11:00:00,50.24,50.54,50.24,50.42,77815.0,47.3327,47.6153,47.3327,47.5022,77815.0
2022-12-13 11:10:00,50.41,50.67,50.39,50.63,204074.0,47.4928,47.7378,47.474,47.7001,204074.0
2022-12-13 11:20:00,50.62,50.66,50.5,50.64,112825.0,47.6907,47.7284,47.5776,47.7095,112825.0
2022-12-13 11:30:00,50.65,50.94,50.65,50.93,131334.0,47.7189,47.9921,47.7189,47.9827,131334.0
2022-12-13 11:40:00,50.92,51.06,50.85,50.91,146852.0,47.9733,48.1052,47.9074,47.9639,146852.0
2022-12-13 11:50:00,50.91,51.03,50.8,51.02,123580.0,47.9639,48.0769,47.8602,48.0675,123580.0
2022-12-13 12:00:00,51.03,51.26,51.03,51.2,159215.0,48.0769,48.2936,48.0769,48.2371,159215.0
2022-12-13 12:10:00,51.22,51.24,50.97,51.02,133627.0,48.2559,48.2748,48.0204,48.0675,133627.0
2022-12-13 12:20:00,51.01,51.2,50.97,51.18,117472.0,48.0581,48.2371,48.0204,48.2183,117472.0
2022-12-13 12:30:00,51.18,51.35,51.15,51.25,136432.0,48.2183,48.3784,48.19,48.2842,136432.0
2022-12-13 12:40:00,51.24,51.27,50.95,50.95,462942.0,48.2748,48.303,48.0016,48.0016,462942.0
2022-12-13 12:50:00,50.95,50.98,50.84,50.9,123811.0,48.0016,48.0298,47.8979,47.9545,123811.0
2022-12-13 13:00:00,50.89,51.04,50.85,51.04,141791.0,47.945,48.0864,47.9074,48.0864,141791.0
2022-12-13 13:10:00,51.05,51.32,51.02,51.3,274711.0,48.0958,48.3502,48.0675,48.3313,274711.0
2022-12-13 13:20:00,51.31,51.38,51.2,51.21,189116.0,48.3407,48.4067,48.2371,48.2465,189116.0
2022-12-13 13:30:00,51.22,51.29,51.12,51.16,227914.0,48.2559,48.3219,48.1617,48.1994,227914.0
2022-12-13 13:40:00,51.15,51.22,51.07,51.08,167839.0,48.19,48.2559,48.1146,48.124,167839.0
2022-12-13 13:50:00,51.08,51.12,51.02,51.11,96249.0,48.124,48.1617,48.0675,48.1523,96249.0
2022-12-13 14:00:00,51.11,51.2,51.07,51.1,112081.0,48.1523,48.2371,48.1146,48.1429,112081.0
2022-12-13 14:10:00,51.1,51.19,51.09,51.11,89638.0,48.1429,48.2277,48.1335,48.1523,89638.0
2022-12-13 14:20:00,51.11,51.19,51.07,51.11,114128.0,48.1523,48.2277,48.1146,48.1523,114128.0
2022-12-13 14:30:00,51.12,51.23,51.08,51.12,211152.0,48.1617,48.2654,48.124,48.1617,211152.0
2022-12-13 14:40:00,51.13,51.18,51.09,51.13,104404.0,48.1712,48.2183,48.1335,48.1712,104404.0
2022-12-13 14:50:00,51.13,51.16,51.0,51.08,168411.0,48.1712,48.1994,48.0487,48.124,168411.0
2022-12-13 15:00:00,51.08,51.12,50.88,50.96,148004.0,48.124,48.1617,47.9356,48.011,148004.0
2022-12-13 15:10:00,50.96,51.05,50.92,50.99,203077.0,48.011,48.0958,47.9733,48.0393,203077.0
2022-12-13 15:20:00,50.99,51.1,50.93,51.09,172252.0,48.0393,48.1429,47.9827,48.1335,172252.0
2022-12-13 15:30:00,51.09,51.14,51.05,51.1,289226.0,48.1335,48.1806,48.0958,48.1429,289226.0
2022-12-13 15:40:00,51.1,51.14,50.98,51.13,416893.0,48.1429,48.1806,48.0298,48.1712,416893.0
2022-12-13 15:50:00,51.14,51.28,51.02,51.06,817239.0,48.1806,48.3125,48.0675,48.1052,817239.0
2022-12-14 09:30:00,51.33,51.56,51.01,51.22,229845.0,48.3596,48.5763,48.0581,48.2559,229845.0
2022-12-14 09:40:00,51.22,51.25,50.86,50.93,173130.0,48.2559,48.2842,47.9168,47.9827,173130.0
2022-12-14 09:50:00,50.92,51.1,50.88,50.92,211503.0,47.9733,48.1429,47.9356,47.9733,211503.0
2022-12-14 10:00:00,50.92,51.03,50.57,50.57,168574.0,47.9733,48.0769,47.6436,47.6436,168574.0
2022-12-14 10:10:00,50.57,50.61,50.46,50.52,105871.0,47.6436,47.6812,47.5399,47.5965,105871.0
2022-12-14 10:20:00,50.52,50.58,50.37,50.42,99438.0,47.5965,47.653,47.4551,47.5022,99438.0
2022-12-14 10:30:00,50.4,50.41,49.93,50.05,275996.0,47.4834,47.4928,47.0406,47.1537,275996.0
2022-12-14 10:40:00,50.05,50.47,50.04,50.43,172284.0,47.1537,47.5493,47.1442,47.5117,172284.0
2022-12-14 10:50:00,50.46,50.61,50.42,50.59,118026.0,47.5399,47.6812,47.5022,47.6624,118026.0
2022-12-14 11:00:00,50.6,50.62,50.49,50.57,63356.0,47.6718,47.6907,47.5682,47.6436,63356.0
2022-12-14 11:10:00,50.57,50.76,50.49,50.75,91162.0,47.6436,47.8226,47.5682,47.8131,91162.0
2022-12-14 11:20:00,50.75,50.86,50.7,50.78,91012.0,47.8131,47.9168,47.766,47.8414,91012.0
2022-12-14 11:30:00,50.77,50.81,50.67,50.68,51564.0,47.832,47.8697,47.7378,47.7472,51564.0
2022-12-14 11:40:00,50.69,50.77,50.54,50.55,75562.0,47.7566,47.832,47.6153,47.6247,75562.0
2022-12-14 11:50:00,50.54,50.61,50.5,50.58,94148.0,47.6153,47.6812,47.5776,47.653,94148.0
2022-12-14 12:00:00,50.58,50.66,50.49,50.51,71758.0,47.653,47.7284,47.5682,47.587,71758.0
2022-12-14 12:10:00,50.51,50.64,50.48,50.64,56519.0,47.587,47.7095,47.5588,47.7095,56519.0
2022-12-14 12:20:00,50.65,50.68,50.55,50.63,71944.0,47.7189,47.7472,47.6247,47.7001,71944.0
2022-12-14 12:30:00,50.63,50.63,50.51,50.6,54048.0,47.7001,47.7001,47.587,47.6718,54048.0
2022-12-14 12:40:00,50.61,50.64,50.55,50.6,84621.0,47.6812,47.7095,47.6247,47.6718,84621.0
2022-12-14 12:50:00,50.6,50.64,50.47,50.47,48360.0,47.6718,47.7095,47.5493,47.5493,48360.0
2022-12-14 13:00:00,50.47,50.63,50.44,50.55,63565.0,47.5493,47.7001,47.5211,47.6247,63565.0
2022-12-14 13:10:00,50.55,50.64,50.52,50.54,67083.0,47.6247,47.7095,47.5965,47.6153,67083.0
2022-12-14 13:20:00,50.53,50.63,50.53,50.54,107850.0,47.6059,47.7001,47.6059,47.6153,107850.0
2022-12-14 13:30:00,50.53,50.53,50.43,50.48,96761.0,47.6059,47.6059,47.5117,47.5588,96761.0
2022-12-14 13:40:00,50.5,50.58,50.44,50.53,101599.0,47.5776,47.653,47.5211,47.6059,101599.0
2022-12-14 13:50:00,50.55,50.61,50.51,50.55,80387.0,47.6247,47.6812,47.587,47.6247,80387.0
2022-12-14 14:00:00,50.54,50.54,50.0,50.01,177444.0,47.6153,47.6153,47.1065,47.116,177444.0
2022-12-14 14:10:00,50.02,50.59,50.01,50.54,459132.0,47.1254,47.6624,47.116,47.6153,459132.0
2022-12-14 14:20:00,50.53,50.86,50.45,50.82,270099.0,47.6059,47.9168,47.5305,47.8791,270099.0
2022-12-14 14:30:00,50.82,50.97,50.39,50.39,253981.0,47.8791,48.0204,47.474,47.474,253981.0
2022-12-14 14:40:00,50.4,50.65,50.27,50.54,134045.0,47.4834,47.7189,47.3609,47.6153,134045.0
2022-12-14 14:50:00,50.54,50.56,50.34,50.51,112396.0,47.6153,47.6341,47.4269,47.587,112396.0
2022-12-14 15:00:00,50.51,51.14,50.49,51.05,180355.0,47.587,48.1806,47.5682,48.0958,180355.0
2022-12-14 15:10:00,51.04,51.22,50.85,50.94,197362.0,48.0864,48.2559,47.9074,47.9921,197362.0
2022-12-14 15:20:00,50.95,50.97,50.73,50.73,267910.0,48.0016,48.0204,47.7943,47.7943,267910.0
2022-12-14 15:30:00,50.73,50.82,50.48,50.56,225775.0,47.7943,47.8791,47.5588,47.6341,225775.0
2022-12-14 15:40:00,50.55,50.71,50.4,50.71,263543.0,47.6247,47.7755,47.4834,47.7755,263543.0
2022-12-14 15:50:00,50.69,50.79,50.39,50.4,695133.0,47.7566,47.8508,47.474,47.4834,695133.0
2022-12-15 09:30:00,50.12,50.43,49.85,50.35,260580.0,47.2196,47.5117,46.9652,47.4363,260580.0
2022-12-15 09:40:00,50.34,50.45,50.19,50.26,175560.0,47.4269,47.5305,47.2855,47.3515,175560.0
2022-12-15 09:50:00,50.27,50.39,49.9,49.9,174261.0,47.3609,47.474,47.0123,47.0123,174261.0
2022-12-15 10:00:00,49.9,50.03,49.69,49.75,157350.0,47.0123,47.1348,46.8145,46.871,157350.0
2022-12-15 10:10:00,49.73,49.89,49.54,49.8,182309.0,46.8522,47.0029,46.6732,46.9181,182309.0
2022-12-15 10:20:00,49.79,49.88,49.6,49.79,81308.0,46.9087,46.9935,46.7297,46.9087,81308.0
2022-12-15 10:30:00,49.78,49.98,49.65,49.9,182453.0,46.8993,47.0877,46.7768,47.0123,182453.0
2022-12-15 10:40:00,49.9,50.05,49.74,49.78,163839.0,47.0123,47.1537,46.8616,46.8993,163839.0
2022-12-15 10:50:00,49.78,49.9,49.69,49.89,116880.0,46.8993,47.0123,46.8145,47.0029,116880.0
2022-12-15 11:00:00,49.89,50.04,49.75,49.79,119907.0,47.0029,47.1442,46.871,46.9087,119907.0
2022-12-15 11:10:00,49.8,49.83,49.54,49.58,156368.0,46.9181,46.9464,46.6732,46.7108,156368.0
2022-12-15 11:20:00,49.57,49.62,49.47,49.5,153832.0,46.7014,46.7485,46.6072,46.6355,153832.0
2022-12-15 11:30:00,49.5,49.55,49.41,49.47,98558.0,46.6355,46.6826,46.5507,46.6072,98558.0
2022-12-15 11:40:00,49.46,49.49,49.35,49.42,123012.0,46.5978,46.6261,46.4942,46.5601,123012.0
2022-12-15 11:50:00,49.41,49.6,49.41,49.58,76348.0,46.5507,46.7297,46.5507,46.7108,76348.0
2022-12-15 12:00:00,49.57,49.69,49.51,49.69,90909.0,46.7014,46.8145,46.6449,46.8145,90909.0
2022-12-15 12:10:00,49.7,49.8,49.66,49.76,79595.0,46.8239,46.9181,46.7862,46.8804,79595.0
2022-12-15 12:20:00,49.75,49.85,49.69,49.81,84121.0,46.871,46.9652,46.8145,46.9275,84121.0
2022-12-15 12:30:00,49.82,49.87,49.75,49.78,65106.0,46.937,46.9841,46.871,46.8993,65106.0
2022-12-15 12:40:00,49.78,49.86,49.71,49.74,65752.0,46.8993,46.9746,46.8333,46.8616,65752.0
2022-12-15 12:50:00,49.75,49.93,49.73,49.89,92226.0,46.871,47.0406,46.8522,47.0029,92226.0
2022-12-15 13:00:00,49.9,49.93,49.71,49.76,94336.0,47.0123,47.0406,46.8333,46.8804,94336.0
2022-12-15 13:10:00,49.77,49.92,49.63,49.63,118154.0,46.8899,47.0312,46.758,46.758,118154.0
2022-12-15 13:20:00,49.63,49.67,49.55,49.64,91349.0,46.758,46.7956,46.6826,46.7674,91349.0
2022-12-15 13:30:00,49.63,49.76,49.61,49.75,85016.0,46.758,46.8804,46.7391,46.871,85016.0
2022-12-15 13:40:00,49.73,49.8,49.7,49.7,103736.0,46.8522,46.9181,46.8239,46.8239,103736.0
2022-12-15 13:50:00,49.71,49.85,49.69,49.81,96471.0,46.8333,46.9652,46.8145,46.9275,96471.0
2022-12-15 14:00:00,49.8,49.84,49.64,49.64,86699.0,46.9181,46.9558,46.7674,46.7674,86699.0
2022-12-15 14:10:00,49.65,49.78,49.64,49.76,64866.0,46.7768,46.8993,46.7674,46.8804,64866.0
2022-12-15 14:20:00,49.76,49.79,49.72,49.76,84003.0,46.8804,46.9087,46.8427,46.8804,84003.0
2022-12-15 14:30:00,49.76,49.87,49.73,49.86,145306.0,46.8804,46.9841,46.8522,46.9746,145306.0
2022-12-15 14:40:00,49.86,49.92,49.75,49.81,101033.0,46.9746,47.0312,46.871,46.9275,101033.0
2022-12-15 14:50:00,49.82,49.98,49.76,49.97,224402.0,46.937,47.0877,46.8804,47.0783,224402.0
2022-12-15 15:00:00,49.97,50.14,49.95,50.1,244178.0,47.0783,47.2384,47.0594,47.2008,244178.0
2022-12-15 15:10:00,50.1,50.11,49.86,49.89,176551.0,47.2008,47.2102,46.9746,47.0029,176551.0
2022-12-15 15:20:00,49.88,49.96,49.86,49.94,212748.0,46.9935,47.0689,46.9746,47.05,212748.0
2022-12-15 15:30:00,49.95,50.22,49.94,50.18,214238.0,47.0594,47.3138,47.05,47.2761,214238.0
2022-12-15 15:40:00,50.19,50.25,50.11,50.12,231529.0,47.2855,47.3421,47.2102,47.2196,231529.0
2022-12-15 15:50:00,50.11,50.25,50.05,50.13,1168886.0,47.2102,47.3421,47.1537,47.229,1168886.0
2022-12-16 09:30:00,48.95,49.24,48.41,48.43,1599142.0,46.1173,46.3905,45.6086,45.6274,1599142.0
2022-12-16 09:40:00,48.44,48.96,48.25,48.72,275061.0,45.6368,46.1267,45.4578,45.9006,275061.0
2022-12-16 09:50:00,48.71,49.18,48.55,49.05,166653.0,45.8912,46.334,45.7405,46.2115,166653.0
2022-12-16 10:00:00,49.04,49.23,48.87,49.02,164369.0,46.2021,46.3811,46.0419,46.1833,164369.0
2022-12-16 10:10:00,49.03,49.1,48.89,49.09,156584.0,46.1927,46.2586,46.0608,46.2492,156584.0
2022-12-16 10:20:00,49.09,49.13,48.81,48.83,112388.0,46.2492,46.2869,45.9854,46.0043,112388.0
2022-12-16 10:30:00,48.82,48.95,48.71,48.85,153878.0,45.9948,46.1173,45.8912,46.0231,153878.0
2022-12-16 10:40:00,48.84,49.07,48.83,48.92,154293.0,46.0137,46.2304,46.0043,46.089,154293.0
2022-12-16 10:50:00,48.93,48.97,48.52,48.66,137256.0,46.0985,46.1361,45.7122,45.8441,137256.0
2022-12-16 11:00:00,48.65,48.98,48.65,48.94,111015.0,45.8347,46.1456,45.8347,46.1079,111015.0
2022-12-16 11:10:00,48.94,48.98,48.73,48.81,98482.0,46.1079,46.1456,45.91,45.9854,98482.0
2022-12-16 11:20:00,48.81,48.94,48.78,48.87,97237.0,45.9854,46.1079,45.9571,46.0419,97237.0
2022-12-16 11:30:00,48.88,49.02,48.77,48.82,147716.0,46.0514,46.1833,45.9477,45.9948,147716.0
2022-12-16 11:40:00,48.82,48.82,48.6,48.6,105571.0,45.9948,45.9948,45.7876,45.7876,105571.0
2022-12-16 11:50:00,48.62,48.62,48.48,48.58,101323.0,45.8064,45.8064,45.6745,45.7687,101323.0
2022-12-16 12:00:00,48.58,48.96,48.57,48.85,228169.0,45.7687,46.1267,45.7593,46.0231,228169.0
2022-12-16 12:10:00,48.85,48.93,48.76,48.93,109992.0,46.0231,46.0985,45.9383,46.0985,109992.0
2022-12-16 12:20:00,48.93,48.99,48.78,48.82,74308.0,46.0985,46.155,45.9571,45.9948,74308.0
2022-12-16 12:30:00,48.83,48.97,48.83,48.88,105477.0,46.0043,46.1361,46.0043,46.0514,105477.0
2022-12-16 12:40:00,48.87,48.95,48.74,48.95,125092.0,46.0419,46.1173,45.9195,46.1173,125092.0
2022-12-16 12:50:00,48.94,49.03,48.71,48.73,150493.0,46.1079,46.1927,45.8912,45.91,150493.0
2022-12-16 13:00:00,48.75,48.92,48.74,48.9,112621.0,45.9289,46.089,45.9195,46.0702,112621.0
2022-12-16 13:10:00,48.9,48.91,48.81,48.83,71465.0,46.0702,46.0796,45.9854,46.0043,71465.0
2022-12-16 13:20:00,48.83,48.91,48.73,48.89,62458.0,46.0043,46.0796,45.91,46.0608,62458.0
2022-12-16 13:30:00,48.89,49.02,48.87,48.9,84785.0,46.0608,46.1833,46.0419,46.0702,84785.0
2022-12-16 13:40:00,48.91,48.93,48.81,48.89,74048.0,46.0796,46.0985,45.9854,46.0608,74048.0
2022-12-16 13:50:00,48.89,48.97,48.84,48.97,108164.0,46.0608,46.1361,46.0137,46.1361,108164.0
2022-12-16 14:00:00,48.97,49.02,48.84,48.86,263576.0,46.1361,46.1833,46.0137,46.0325,263576.0
2022-12-16 14:10:00,48.86,49.02,48.85,48.98,151957.0,46.0325,46.1833,46.0231,46.1456,151957.0
2022-12-16 14:20:00,48.98,49.0,48.82,48.99,110079.0,46.1456,46.1644,45.9948,46.155,110079.0
2022-12-16 14:30:00,48.99,49.05,48.94,49.01,132180.0,46.155,46.2115,46.1079,46.1738,132180.0
2022-12-16 14:40:00,49.0,49.09,48.99,49.08,98829.0,46.1644,46.2492,46.155,46.2398,98829.0
2022-12-16 14:50:00,49.08,49.27,49.07,49.18,119430.0,46.2398,46.4188,46.2304,46.334,119430.0
2022-12-16 15:00:00,49.18,49.2,49.06,49.08,97658.0,46.334,46.3528,46.2209,46.2398,97658.0
2022-12-16 15:10:00,49.09,49.29,49.07,49.18,149721.0,46.2492,46.4376,46.2304,46.334,149721.0
2022-12-16 15:20:00,49.18,49.29,49.14,49.23,164376.0,46.334,46.4376,46.2963,46.3811,164376.0
2022-12-16 15:30:00,49.23,49.41,49.23,49.37,210082.0,46.3811,46.5507,46.3811,46.513,210082.0
2022-12-16 15:40:00,49.37,49.4,49.21,49.32,332642.0,46.513,46.5413,46.3623,46.4659,332642.0
2022-12-16 15:50:00,49.33,49.46,49.1,49.34,1600462.0,46.4753,46.5978,46.2586,46.4847,1600462.0
2022-12-19 09:30:00,49.96,50.54,49.93,50.25,251994.0,47.0689,47.6153,47.0406,47.3421,251994.0
2022-12-19 09:40:00,50.25,50.25,49.57,49.65,134440.0,47.3421,47.3421,46.7014,46.7768,134440.0
2022-12-19 09:50:00,49.66,49.85,49.48,49.85,121059.0,46.7862,46.9652,46.6166,46.9652,121059.0
2022-12-19 10:00:00,49.83,50.1,49.71,50.02,113672.0,46.9464,47.2008,46.8333,47.1254,113672.0
2022-12-19 10:10:00,50.01,50.12,49.95,50.09,122709.0,47.116,47.2196,47.0594,47.1913,122709.0
2022-12-19 10:20:00,50.09,50.1,49.86,49.95,96567.0,47.1913,47.2008,46.9746,47.0594,96567.0
2022-12-19 10:30:00,49.94,49.94,49.59,49.65,105015.0,47.05,47.05,46.7203,46.7768,105015.0
2022-12-19 10:40:00,49.64,49.78,49.63,49.68,148387.0,46.7674,46.8993,46.758,46.8051,148387.0
2022-12-19 10:50:00,49.67,49.67,49.55,49.63,103263.0,46.7956,46.7956,46.6826,46.758,103263.0
2022-12-19 11:00:00,49.63,49.87,49.63,49.8,191613.0,46.758,46.9841,46.758,46.9181,191613.0
2022-12-19 11:10:00,49.82,49.98,49.77,49.94,72315.0,46.937,47.0877,46.8899,47.05,72315.0
2022-12-19 11:20:00,49.94,50.13,49.88,50.1,106982.0,47.05,47.229,46.9935,47.2008,106982.0
2022-12-19 11:30:00,50.1,50.16,49.92,49.97,222537.0,47.2008,47.2573,47.0312,47.0783,222537.0
2022-12-19 11:40:00,49.96,50.05,49.89,49.94,94742.0,47.0689,47.1537,47.0029,47.05,94742.0
2022-12-19 11:50:00,49.93,49.95,49.83,49.89,52881.0,47.0406,47.0594,46.9464,47.0029,52881.0
2022-12-19 12:00:00,49.91,50.0,49.84,49.91,80228.0,47.0218,47.1065,46.9558,47.0218,80228.0
2022-12-19 12:10:00,49.91,50.01,49.89,49.92,50584.0,47.0218,47.116,47.0029,47.0312,50584.0
2022-12-19 12:20:00,49.91,49.99,49.86,49.97,79690.0,47.0218,47.0971,46.9746,47.0783,79690.0
2022-12-19 12:30:00,49.98,50.09,49.97,50.04,94169.0,47.0877,47.1913,47.0783,47.1442,94169.0
2022-12-19 12:40:00,50.04,50.04,49.71,49.72,102222.0,47.1442,47.1442,46.8333,46.8427,102222.0
2022-12-19 12:50:00,49.72,49.79,49.67,49.78,67522.0,46.8427,46.9087,46.7956,46.8993,67522.0
2022-12-19 13:00:00,49.78,49.81,49.68,49.76,60009.0,46.8993,46.9275,46.8051,46.8804,60009.0
2022-12-19 13:10:00,49.77,49.88,49.76,49.87,141334.0,46.8899,46.9935,46.8804,46.9841,141334.0
2022-12-19 13:20:00,49.88,49.91,49.81,49.81,69344.0,46.9935,47.0218,46.9275,46.9275,69344.0
2022-12-19 13:30:00,49.82,49.87,49.79,49.8,68737.0,46.937,46.9841,46.9087,46.9181,68737.0
2022-12-19 13:40:00,49.81,49.81,49.69,49.81,76152.0,46.9275,46.9275,46.8145,46.9275,76152.0
2022-12-19 13:50:00,49.8,49.92,49.77,49.91,87102.0,46.9181,47.0312,46.8899,47.0218,87102.0
2022-12-19 14:00:00,49.91,49.97,49.78,49.82,120161.0,47.0218,47.0783,46.8993,46.937,120161.0
2022-12-19 14:10:00,49.82,49.87,49.73,49.8,103118.0,46.937,46.9841,46.8522,46.9181,103118.0
2022-12-19 14:20:00,49.79,49.82,49.57,49.58,86791.0,46.9087,46.937,46.7014,46.7108,86791.0
2022-12-19 14:30:00,49.58,49.6,49.51,49.59,71862.0,46.7108,46.7297,46.6449,46.7203,71862.0
2022-12-19 14:40:00,49.59,49.68,49.55,49.59,100329.0,46.7203,46.8051,46.6826,46.7203,100329.0
2022-12-19 14:50:00,49.61,49.61,49.49,49.52,87750.0,46.7391,46.7391,46.6261,46.6543,87750.0
2022-12-19 15:00:00,49.52,49.52,49.42,49.49,81132.0,46.6543,46.6543,46.5601,46.6261,81132.0
2022-12-19 15:10:00,49.48,49.68,49.48,49.68,68550.0,46.6166,46.8051,46.6166,46.8051,68550.0
2022-12-19 15:20:00,49.69,49.78,49.63,49.74,95910.0,46.8145,46.8993,46.758,46.8616,95910.0
2022-12-19 15:30:00,49.74,49.88,49.74,49.82,104028.0,46.8616,46.9935,46.8616,46.937,104028.0
2022-12-19 15:40:00,49.81,49.95,49.78,49.87,149776.0,46.9275,47.0594,46.8993,46.9841,149776.0
2022-12-19 15:50:00,49.86,49.91,49.81,49.84,330742.0,46.9746,47.0218,46.9275,46.9558,330742.0
2022-12-20 09:30:00,49.95,50.31,49.82,50.3,318807.0,47.0594,47.3986,46.937,47.3892,318807.0
2022-12-20 09:40:00,50.32,50.5,50.27,50.43,236789.0,47.408,47.5776,47.3609,47.5117,236789.0
2022-12-20 09:50:00,50.41,50.93,50.33,50.93,191936.0,47.4928,47.9827,47.4174,47.9827,191936.0
2022-12-20 10:00:00,50.93,51.09,50.86,51.06,260716.0,47.9827,48.1335,47.9168,48.1052,260716.0
2022-12-20 10:10:00,51.05,51.38,50.98,51.32,158019.0,48.0958,48.4067,48.0298,48.3502,158019.0
2022-12-20 10:20:00,51.33,51.36,51.17,51.24,160234.0,48.3596,48.3878,48.2088,48.2748,160234.0
2022-12-20 10:30:00,51.26,51.57,51.19,51.49,176661.0,48.2936,48.5857,48.2277,48.5103,176661.0
2022-12-20 10:40:00,51.49,51.6,51.39,51.49,190992.0,48.5103,48.614,48.4161,48.5103,190992.0
2022-12-20 10:50:00,51.48,51.73,51.44,51.72,169004.0,48.5009,48.7364,48.4632,48.727,169004.0
2022-12-20 11:00:00,51.72,51.77,51.5,51.55,235095.0,48.727,48.7741,48.5197,48.5668,235095.0
2022-12-20 11:10:00,51.54,51.66,51.42,51.59,181694.0,48.5574,48.6705,48.4444,48.6045,181694.0
2022-12-20 11:20:00,51.59,51.72,51.48,51.49,220519.0,48.6045,48.727,48.5009,48.5103,220519.0
2022-12-20 11:30:00,51.48,51.64,51.47,51.54,215631.0,48.5009,48.6516,48.4915,48.5574,215631.0
2022-12-20 11:40:00,51.53,51.65,51.49,51.54,148524.0,48.548,48.6611,48.5103,48.5574,148524.0
2022-12-20 11:50:00,51.53,51.59,51.35,51.42,120170.0,48.548,48.6045,48.3784,48.4444,120170.0
2022-12-20 12:00:00,51.42,51.55,51.41,51.49,103432.0,48.4444,48.5668,48.4349,48.5103,103432.0
2022-12-20 12:10:00,51.5,51.5,51.28,51.28,107890.0,48.5197,48.5197,48.3125,48.3125,107890.0
2022-12-20 12:20:00,51.28,51.3,51.2,51.27,91462.0,48.3125,48.3313,48.2371,48.303,91462.0
2022-12-20 12:30:00,51.27,51.38,51.22,51.28,114636.0,48.303,48.4067,48.2559,48.3125,114636.0
2022-12-20 12:40:00,51.29,51.5,51.29,51.5,150551.0,48.3219,48.5197,48.3219,48.5197,150551.0
2022-12-20 12:50:00,51.5,51.65,51.4,51.63,158709.0,48.5197,48.6611,48.4255,48.6422,158709.0
2022-12-20 13:00:00,51.63,51.69,51.54,51.65,95334.0,48.6422,48.6987,48.5574,48.6611,95334.0
2022-12-20 13:10:00,51.66,51.85,51.65,51.84,98863.0,48.6705,48.8495,48.6611,48.8401,98863.0
2022-12-20 13:20:00,51.85,51.94,51.82,51.88,130309.0,48.8495,48.9343,48.8212,48.8777,130309.0
2022-12-20 13:30:00,51.87,51.95,51.85,51.93,143626.0,48.8683,48.9437,48.8495,48.9249,143626.0
2022-12-20 13:40:00,51.94,52.0,51.89,51.91,170966.0,48.9343,48.9908,48.8872,48.906,170966.0
2022-12-20 13:50:00,51.91,52.09,51.91,52.0,155545.0,48.906,49.0756,48.906,48.9908,155545.0
2022-12-20 14:00:00,52.0,52.03,51.77,51.84,212167.0,48.9908,49.0191,48.7741,48.8401,212167.0
2022-12-20 14:10:00,51.83,51.93,51.61,51.66,132186.0,48.8306,48.9249,48.6234,48.6705,132186.0
2022-12-20 14:20:00,51.65,51.65,51.46,51.55,117776.0,48.6611,48.6611,48.4821,48.5668,117776.0
2022-12-20 14:30:00,51.56,51.77,51.53,51.73,191854.0,48.5763,48.7741,48.548,48.7364,191854.0
2022-12-20 14:40:00,51.73,51.86,51.73,51.77,122111.0,48.7364,48.8589,48.7364,48.7741,122111.0
2022-12-20 14:50:00,51.77,51.81,51.67,51.7,97446.0,48.7741,48.8118,48.6799,48.7082,97446.0
2022-12-20 15:00:00,51.7,51.79,51.64,51.78,123970.0,48.7082,48.793,48.6516,48.7835,123970.0
2022-12-20 15:10:00,51.78,51.85,51.74,51.74,118015.0,48.7835,48.8495,48.7459,48.7459,118015.0
2022-12-20 15:20:00,51.75,51.85,51.75,51.82,144084.0,48.7553,48.8495,48.7553,48.8212,144084.0
2022-12-20 15:30:00,51.81,51.96,51.78,51.95,186833.0,48.8118,48.9531,48.7835,48.9437,186833.0
2022-12-20 15:40:00,51.95,52.06,51.9,52.05,315239.0,48.9437,49.0473,48.8966,49.0379,315239.0
2022-12-20 15:50:00,52.05,52.06,51.72,51.76,776529.0,49.0379,49.0473,48.727,48.7647,776529.0
2022-12-21 09:30:00,52.85,53.06,52.01,52.14,638586.0,49.7916,49.9895,49.0002,49.1227,638586.0
2022-12-21 09:40:00,52.14,52.29,51.92,51.95,279395.0,49.1227,49.264,48.9154,48.9437,279395.0
2022-12-21 09:50:00,51.95,52.18,51.92,52.03,177067.0,48.9437,49.1604,48.9154,49.0191,177067.0
2022-12-21 10:00:00,52.04,52.51,51.99,52.5,205074.0,49.0285,49.4713,48.9814,49.4619,205074.0
2022-12-21 10:10:00,52.49,52.56,52.35,52.49,149625.0,49.4524,49.5184,49.3206,49.4524,149625.0
2022-12-21 10:20:00,52.49,52.75,52.42,52.75,130569.0,49.4524,49.6974,49.3865,49.6974,130569.0
2022-12-21 10:30:00,52.75,52.95,52.7,52.93,198707.0,49.6974,49.8858,49.6503,49.867,198707.0
2022-12-21 10:40:00,52.95,53.01,52.76,52.81,171638.0,49.8858,49.9424,49.7068,49.7539,171638.0
2022-12-21 10:50:00,52.81,52.96,52.7,52.79,170950.0,49.7539,49.8953,49.6503,49.7351,170950.0
2022-12-21 11:00:00,52.79,52.89,52.6,52.72,165994.0,49.7351,49.8293,49.5561,49.6691,165994.0
2022-12-21 11:10:00,52.71,52.84,52.62,52.7,254798.0,49.6597,49.7822,49.5749,49.6503,254798.0
2022-12-21 11:20:00,52.7,52.73,52.57,52.61,86323.0,49.6503,49.6786,49.5278,49.5655,86323.0
2022-12-21 11:30:00,52.6,52.72,52.54,52.63,108272.0,49.5561,49.6691,49.4996,49.5843,108272.0
2022-12-21 11:40:00,52.62,52.97,52.57,52.96,100346.0,49.5749,49.9047,49.5278,49.8953,100346.0
2022-12-21 11:50:00,52.95,53.01,52.88,52.99,129242.0,49.8858,49.9424,49.8199,49.9235,129242.0
2022-12-21 12:00:00,52.99,53.01,52.84,52.96,117394.0,49.9235,49.9424,49.7822,49.8953,117394.0
2022-12-21 12:10:00,52.95,53.04,52.95,52.96,100312.0,49.8858,49.9706,49.8858,49.8953,100312.0
2022-12-21 12:20:00,52.96,53.03,52.91,52.99,101030.0,49.8953,49.9612,49.8481,49.9235,101030.0
2022-12-21 12:30:00,52.99,53.18,52.99,53.17,105675.0,49.9235,50.1025,49.9235,50.0931,105675.0
2022-12-21 12:40:00,53.17,53.18,52.92,53.01,130291.0,50.0931,50.1025,49.8576,49.9424,130291.0
2022-12-21 12:50:00,52.99,53.12,52.98,53.1,99195.0,49.9235,50.046,49.9141,50.0271,99195.0
2022-12-21 13:00:00,53.11,53.17,53.05,53.11,76128.0,50.0366,50.0931,49.98,50.0366,76128.0
2022-12-21 13:10:00,53.13,53.34,53.12,53.3,179162.0,50.0554,50.2533,50.046,50.2156,179162.0
2022-12-21 13:20:00,53.3,53.32,53.2,53.21,162815.0,50.2156,50.2344,50.1214,50.1308,162815.0
2022-12-21 13:30:00,53.2,53.25,53.09,53.18,150965.0,50.1214,50.1685,50.0177,50.1025,150965.0
2022-12-21 13:40:00,53.18,53.34,53.16,53.33,102135.0,50.1025,50.2533,50.0837,50.2438,102135.0
2022-12-21 13:50:00,53.33,53.5,53.33,53.42,120720.0,50.2438,50.404,50.2438,50.3286,120720.0
2022-12-21 14:00:00,53.43,53.57,53.39,53.5,133097.0,50.3381,50.47,50.3004,50.404,133097.0
2022-12-21 14:10:00,53.49,53.59,53.47,53.52,134227.0,50.3946,50.4888,50.3757,50.4228,134227.0
2022-12-21 14:20:00,53.52,53.54,53.39,53.41,146010.0,50.4228,50.4417,50.3004,50.3192,146010.0
2022-12-21 14:30:00,53.42,53.45,53.34,53.43,111306.0,50.3286,50.3569,50.2533,50.3381,111306.0
2022-12-21 14:40:00,53.44,53.5,53.41,53.49,84472.0,50.3475,50.404,50.3192,50.3946,84472.0
2022-12-21 14:50:00,53.49,53.5,53.35,53.36,124303.0,50.3946,50.404,50.2627,50.2721,124303.0
2022-12-21 15:00:00,53.35,53.37,53.19,53.27,130782.0,50.2627,50.2815,50.1119,50.1873,130782.0
2022-12-21 15:10:00,53.27,53.39,53.26,53.3,101220.0,50.1873,50.3004,50.1779,50.2156,101220.0
2022-12-21 15:20:00,53.29,53.41,53.28,53.29,120085.0,50.2062,50.3192,50.1967,50.2062,120085.0
2022-12-21 15:30:00,53.28,53.33,53.22,53.32,159053.0,50.1967,50.2438,50.1402,50.2344,159053.0
2022-12-21 15:40:00,53.31,53.38,53.27,53.29,287237.0,50.225,50.2909,50.1873,50.2062,287237.0
2022-12-21 15:50:00,53.29,53.36,53.19,53.32,596375.0,50.2062,50.2721,50.1119,50.2344,596375.0
2022-12-22 09:30:00,53.32,53.53,52.57,52.63,415144.0,50.2344,50.4323,49.5278,49.5843,415144.0
2022-12-22 09:40:00,52.63,52.82,52.35,52.48,216261.0,49.5843,49.7634,49.3206,49.443,216261.0
2022-12-22 09:50:00,52.48,52.56,52.39,52.4,128528.0,49.443,49.5184,49.3582,49.3677,128528.0
2022-12-22 10:00:00,52.39,52.45,52.24,52.38,129942.0,49.3582,49.4148,49.2169,49.3488,129942.0
2022-12-22 10:10:00,52.38,52.39,52.14,52.25,133525.0,49.3488,49.3582,49.1227,49.2263,133525.0
2022-12-22 10:20:00,52.24,52.25,51.98,52.02,76803.0,49.2169,49.2263,48.972,49.0096,76803.0
2022-12-22 10:30:00,52.02,52.02,51.82,51.87,98685.0,49.0096,49.0096,48.8212,48.8683,98685.0
2022-12-22 10:40:00,51.86,51.93,51.65,51.66,119804.0,48.8589,48.9249,48.6611,48.6705,119804.0
2022-12-22 10:50:00,51.66,51.73,51.42,51.42,164796.0,48.6705,48.7364,48.4444,48.4444,164796.0
2022-12-22 11:00:00,51.41,51.67,51.4,51.59,183592.0,48.4349,48.6799,48.4255,48.6045,183592.0
2022-12-22 11:10:00,51.6,51.77,51.58,51.76,59769.0,48.614,48.7741,48.5951,48.7647,59769.0
2022-12-22 11:20:00,51.76,51.87,51.72,51.85,93596.0,48.7647,48.8683,48.727,48.8495,93596.0
2022-12-22 11:30:00,51.86,51.87,51.68,51.68,96116.0,48.8589,48.8683,48.6893,48.6893,96116.0
2022-12-22 11:40:00,51.69,51.71,51.58,51.66,58056.0,48.6987,48.7176,48.5951,48.6705,58056.0
2022-12-22 11:50:00,51.65,51.66,51.48,51.54,70925.0,48.6611,48.6705,48.5009,48.5574,70925.0
2022-12-22 12:00:00,51.54,51.58,51.44,51.47,60084.0,48.5574,48.5951,48.4632,48.4915,60084.0
2022-12-22 12:10:00,51.47,51.52,51.26,51.28,61909.0,48.4915,48.5386,48.2936,48.3125,61909.0
2022-12-22 12:20:00,51.29,51.35,51.2,51.25,72528.0,48.3219,48.3784,48.2371,48.2842,72528.0
2022-12-22 12:30:00,51.25,51.33,51.18,51.21,59987.0,48.2842,48.3596,48.2183,48.2465,59987.0
2022-12-22 12:40:00,51.21,51.22,51.04,51.1,64302.0,48.2465,48.2559,48.0864,48.1429,64302.0
2022-12-22 12:50:00,51.11,51.11,50.91,50.94,67276.0,48.1523,48.1523,47.9639,47.9921,67276.0
2022-12-22 13:00:00,50.94,50.94,50.59,50.67,119946.0,47.9921,47.9921,47.6624,47.7378,119946.0
2022-12-22 13:10:00,50.68,50.78,50.64,50.73,67627.0,47.7472,47.8414,47.7095,47.7943,67627.0
2022-12-22 13:20:00,50.73,50.76,50.6,50.6,42858.0,47.7943,47.8226,47.6718,47.6718,42858.0
2022-12-22 13:30:00,50.59,50.59,50.46,50.56,66784.0,47.6624,47.6624,47.5399,47.6341,66784.0
2022-12-22 13:40:00,50.57,50.57,50.4,50.44,52629.0,47.6436,47.6436,47.4834,47.5211,52629.0
2022-12-22 13:50:00,50.43,50.44,50.36,50.37,78804.0,47.5117,47.5211,47.4457,47.4551,78804.0
2022-12-22 14:00:00,50.37,50.44,50.26,50.27,108845.0,47.4551,47.5211,47.3515,47.3609,108845.0
2022-12-22 14:10:00,50.27,50.36,50.16,50.16,121596.0,47.3609,47.4457,47.2573,47.2573,121596.0
2022-12-22 14:20:00,50.16,50.53,50.13,50.51,162370.0,47.2573,47.6059,47.229,47.587,162370.0
2022-12-22 14:30:00,50.51,50.77,50.51,50.76,100253.0,47.587,47.832,47.587,47.8226,100253.0
2022-12-22 14:40:00,50.77,51.07,50.7,51.05,79476.0,47.832,48.1146,47.766,48.0958,79476.0
2022-12-22 14:50:00,51.04,51.16,50.98,51.12,112974.0,48.0864,48.1994,48.0298,48.1617,112974.0
2022-12-22 15:00:00,51.12,51.35,51.05,51.3,119111.0,48.1617,48.3784,48.0958,48.3313,119111.0
2022-12-22 15:10:00,51.31,51.39,51.21,51.35,99923.0,48.3407,48.4161,48.2465,48.3784,99923.0
2022-12-22 15:20:00,51.35,51.63,51.34,51.63,128284.0,48.3784,48.6422,48.369,48.6422,128284.0
2022-12-22 15:30:00,51.63,51.64,51.33,51.35,147761.0,48.6422,48.6516,48.3596,48.3784,147761.0
2022-12-22 15:40:00,51.34,51.39,51.22,51.38,217916.0,48.369,48.4161,48.2559,48.4067,217916.0
2022-12-22 15:50:00,51.38,51.42,51.23,51.41,610591.0,48.4067,48.4444,48.2654,48.4349,610591.0
2022-12-23 09:30:00,52.2,52.43,51.43,51.43,352500.0,49.1792,49.3959,48.4538,48.4538,352500.0
2022-12-23 09:40:00,51.44,51.79,51.38,51.78,226550.0,48.4632,48.793,48.4067,48.7835,226550.0
2022-12-23 09:50:00,51.76,51.91,51.7,51.8,124485.0,48.7647,48.906,48.7082,48.8024,124485.0
2022-12-23 10:00:00,51.82,52.42,51.74,52.4,230290.0,48.8212,49.3865,48.7459,49.3677,230290.0
2022-12-23 10:10:00,52.39,52.72,52.35,52.69,143680.0,49.3582,49.6691,49.3206,49.6409,143680.0
2022-12-23 10:20:00,52.68,52.91,52.6,52.87,157766.0,49.6315,49.8481,49.5561,49.8105,157766.0
2022-12-23 10:30:00,52.87,52.97,52.75,52.82,141590.0,49.8105,49.9047,49.6974,49.7634,141590.0
2022-12-23 10:40:00,52.83,52.89,52.66,52.71,131810.0,49.7728,49.8293,49.6126,49.6597,131810.0
2022-12-23 10:50:00,52.72,52.75,52.58,52.61,136062.0,49.6691,49.6974,49.5372,49.5655,136062.0
2022-12-23 11:00:00,52.61,52.69,52.54,52.61,114536.0,49.5655,49.6409,49.4996,49.5655,114536.0
2022-12-23 11:10:00,52.62,52.69,52.44,52.48,197942.0,49.5749,49.6409,49.4053,49.443,197942.0
2022-12-23 11:20:00,52.49,52.64,52.47,52.53,204080.0,49.4524,49.5938,49.4336,49.4901,204080.0
2022-12-23 11:30:00,52.54,52.61,52.45,52.5,229982.0,49.4996,49.5655,49.4148,49.4619,229982.0
2022-12-23 11:40:00,52.5,52.55,52.39,52.49,133163.0,49.4619,49.509,49.3582,49.4524,133163.0
2022-12-23 11:50:00,52.49,52.6,52.43,52.43,154073.0,49.4524,49.5561,49.3959,49.3959,154073.0
2022-12-23 12:00:00,52.42,52.5,52.35,52.4,94166.0,49.3865,49.4619,49.3206,49.3677,94166.0
2022-12-23 12:10:00,52.41,52.57,52.34,52.55,74996.0,49.3771,49.5278,49.3111,49.509,74996.0
2022-12-23 12:20:00,52.56,52.62,52.48,52.48,118293.0,49.5184,49.5749,49.443,49.443,118293.0
2022-12-23 12:30:00,52.49,52.59,52.49,52.55,225251.0,49.4524,49.5467,49.4524,49.509,225251.0
2022-12-23 12:40:00,52.55,52.6,52.38,52.5,94137.0,49.509,49.5561,49.3488,49.4619,94137.0
2022-12-23 12:50:00,52.49,52.65,52.47,52.6,119198.0,49.4524,49.6032,49.4336,49.5561,119198.0
2022-12-23 13:00:00,52.59,52.61,52.51,52.6,58789.0,49.5467,49.5655,49.4713,49.5561,58789.0
2022-12-23 13:10:00,52.59,52.69,52.53,52.62,175141.0,49.5467,49.6409,49.4901,49.5749,175141.0
2022-12-23 13:20:00,52.62,52.64,52.51,52.62,63587.0,49.5749,49.5938,49.4713,49.5749,63587.0
2022-12-23 13:30:00,52.62,52.66,52.6,52.62,87976.0,49.5749,49.6126,49.5561,49.5749,87976.0
2022-12-23 13:40:00,52.62,52.71,52.53,52.66,131191.0,49.5749,49.6597,49.4901,49.6126,131191.0
2022-12-23 13:50:00,52.65,52.78,52.64,52.73,59810.0,49.6032,49.7257,49.5938,49.6786,59810.0
2022-12-23 14:00:00,52.73,52.8,52.65,52.66,124793.0,49.6786,49.7445,49.6032,49.6126,124793.0
2022-12-23 14:10:00,52.65,52.71,52.56,52.57,169371.0,49.6032,49.6597,49.5184,49.5278,169371.0
2022-12-23 14:20:00,52.58,52.67,52.46,52.66,69610.0,49.5372,49.622,49.4242,49.6126,69610.0
2022-12-23 14:30:00,52.65,52.7,52.6,52.61,80847.0,49.6032,49.6503,49.5561,49.5655,80847.0
2022-12-23 14:40:00,52.62,52.68,52.55,52.68,77193.0,49.5749,49.6315,49.509,49.6315,77193.0
2022-12-23 14:50:00,52.67,52.75,52.61,52.74,100867.0,49.622,49.6974,49.5655,49.688,100867.0
2022-12-23 15:00:00,52.74,52.85,52.73,52.83,80568.0,49.688,49.7916,49.6786,49.7728,80568.0
2022-12-23 15:10:00,52.83,52.86,52.72,52.72,262301.0,49.7728,49.801,49.6691,49.6691,262301.0
2022-12-23 15:20:00,52.72,52.75,52.64,52.67,161975.0,49.6691,49.6974,49.5938,49.622,161975.0
2022-12-23 15:30:00,52.65,52.79,52.62,52.71,183423.0,49.6032,49.7351,49.5749,49.6597,183423.0
2022-12-23 15:40:00,52.71,52.94,52.7,52.93,194410.0,49.6597,49.8764,49.6503,49.867,194410.0
2022-12-23 15:50:00,52.93,53.0,52.87,52.99,627501.0,49.867,49.9329,49.8105,49.9235,627501.0
2022-12-27 09:30:00,53.34,53.46,52.84,53.03,325710.0,50.2533,50.3663,49.7822,49.9612,325710.0
2022-12-27 09:40:00,53.01,53.48,52.98,52.99,169610.0,49.9424,50.3852,49.9141,49.9235,169610.0
2022-12-27 09:50:00,52.98,53.22,52.79,53.08,261849.0,49.9141,50.1402,49.7351,50.0083,261849.0
2022-12-27 10:00:00,53.1,53.3,53.0,53.2,187893.0,50.0271,50.2156,49.9329,50.1214,187893.0
2022-12-27 10:10:00,53.22,53.48,53.15,53.4,156155.0,50.1402,50.3852,50.0743,50.3098,156155.0
2022-12-27 10:20:00,53.41,53.69,53.38,53.66,156976.0,50.3192,50.583,50.2909,50.5547,156976.0
2022-12-27 10:30:00,53.67,53.79,53.45,53.47,152792.0,50.5642,50.6772,50.3569,50.3757,152792.0
2022-12-27 10:40:00,53.44,53.52,53.36,53.47,133415.0,50.3475,50.4228,50.2721,50.3757,133415.0
2022-12-27 10:50:00,53.47,53.49,53.16,53.19,126542.0,50.3757,50.3946,50.0837,50.1119,126542.0
2022-12-27 11:00:00,53.18,53.47,53.16,53.44,113822.0,50.1025,50.3757,50.0837,50.3475,113822.0
2022-12-27 11:10:00,53.44,53.49,53.31,53.37,98075.0,50.3475,50.3946,50.225,50.2815,98075.0
2022-12-27 11:20:00,53.37,53.43,53.29,53.42,59326.0,50.2815,50.3381,50.2062,50.3286,59326.0
2022-12-27 11:30:00,53.42,53.56,53.38,53.53,71138.0,50.3286,50.4605,50.2909,50.4323,71138.0
2022-12-27 11:40:00,53.52,53.63,53.47,53.47,146103.0,50.4228,50.5265,50.3757,50.3757,146103.0
2022-12-27 11:50:00,53.46,53.66,53.45,53.59,94278.0,50.3663,50.5547,50.3569,50.4888,94278.0
2022-12-27 12:00:00,53.59,53.6,53.34,53.36,74478.0,50.4888,50.4982,50.2533,50.2721,74478.0
2022-12-27 12:10:00,53.35,53.5,53.35,53.48,58745.0,50.2627,50.404,50.2627,50.3852,58745.0
2022-12-27 12:20:00,53.48,53.5,53.38,53.48,79106.0,50.3852,50.404,50.2909,50.3852,79106.0
2022-12-27 12:30:00,53.48,53.5,53.42,53.45,55953.0,50.3852,50.404,50.3286,50.3569,55953.0
2022-12-27 12:40:00,53.45,53.47,53.23,53.38,64717.0,50.3569,50.3757,50.1496,50.2909,64717.0
2022-12-27 12:50:00,53.38,53.59,53.36,53.54,106529.0,50.2909,50.4888,50.2721,50.4417,106529.0
2022-12-27 13:00:00,53.54,53.58,53.53,53.55,58929.0,50.4417,50.4794,50.4323,50.4511,58929.0
2022-12-27 13:10:00,53.55,53.73,53.54,53.71,55740.0,50.4511,50.6207,50.4417,50.6018,55740.0
2022-12-27 13:20:00,53.72,53.75,53.65,53.75,92941.0,50.6113,50.6395,50.5453,50.6395,92941.0
2022-12-27 13:30:00,53.74,53.78,53.66,53.71,58536.0,50.6301,50.6678,50.5547,50.6018,58536.0
2022-12-27 13:40:00,53.71,53.87,53.7,53.86,63548.0,50.6018,50.7526,50.5924,50.7432,63548.0
2022-12-27 13:50:00,53.85,53.86,53.57,53.6,92012.0,50.7337,50.7432,50.47,50.4982,92012.0
2022-12-27 14:00:00,53.6,53.66,53.52,53.55,78606.0,50.4982,50.5547,50.4228,50.4511,78606.0
2022-12-27 14:10:00,53.54,53.55,53.39,53.41,88105.0,50.4417,50.4511,50.3004,50.3192,88105.0
2022-12-27 14:20:00,53.4,53.4,53.25,53.3,87422.0,50.3098,50.3098,50.1685,50.2156,87422.0
2022-12-27 14:30:00,53.3,53.37,53.25,53.31,74005.0,50.2156,50.2815,50.1685,50.225,74005.0
2022-12-27 14:40:00,53.3,53.48,53.27,53.46,54960.0,50.2156,50.3852,50.1873,50.3663,54960.0
2022-12-27 14:50:00,53.46,53.56,53.45,53.51,56034.0,50.3663,50.4605,50.3569,50.4134,56034.0
2022-12-27 15:00:00,53.51,53.58,53.46,53.57,73916.0,50.4134,50.4794,50.3663,50.47,73916.0
2022-12-27 15:10:00,53.57,53.66,53.53,53.63,63730.0,50.47,50.5547,50.4323,50.5265,63730.0
2022-12-27 15:20:00,53.63,53.7,53.56,53.7,91012.0,50.5265,50.5924,50.4605,50.5924,91012.0
2022-12-27 15:30:00,53.7,53.7,53.46,53.58,166950.0,50.5924,50.5924,50.3663,50.4794,166950.0
2022-12-27 15:40:00,53.58,53.7,53.53,53.61,200806.0,50.4794,50.5924,50.4323,50.5076,200806.0
2022-12-27 15:50:00,53.6,53.64,53.48,53.49,480307.0,50.4982,50.5359,50.3852,50.3946,480307.0
2022-12-28 09:30:00,53.37,53.54,53.15,53.32,316037.0,50.2815,50.4417,50.0743,50.2344,316037.0
2022-12-28 09:40:00,53.32,53.64,53.3,53.48,291806.0,50.2344,50.5359,50.2156,50.3852,291806.0
2022-12-28 09:50:00,53.47,53.47,52.93,52.96,151081.0,50.3757,50.3757,49.867,49.8953,151081.0
2022-12-28 10:00:00,52.96,53.1,52.57,52.64,237031.0,49.8953,50.0271,49.5278,49.5938,237031.0
2022-12-28 10:10:00,52.65,52.66,52.2,52.27,160090.0,49.6032,49.6126,49.1792,49.2452,160090.0
2022-12-28 10:20:00,52.28,52.42,52.19,52.24,221525.0,49.2546,49.3865,49.1698,49.2169,221525.0
2022-12-28 10:30:00,52.23,52.25,52.05,52.25,223279.0,49.2075,49.2263,49.0379,49.2263,223279.0
2022-12-28 10:40:00,52.24,52.33,52.1,52.24,67441.0,49.2169,49.3017,49.085,49.2169,67441.0
2022-12-28 10:50:00,52.26,52.35,52.1,52.3,100533.0,49.2358,49.3206,49.085,49.2734,100533.0
2022-12-28 11:00:00,52.31,52.49,52.12,52.16,135920.0,49.2829,49.4524,49.1039,49.1415,135920.0
2022-12-28 11:10:00,52.15,52.33,52.07,52.3,59813.0,49.1321,49.3017,49.0568,49.2734,59813.0
2022-12-28 11:20:00,52.29,52.45,52.27,52.38,103216.0,49.264,49.4148,49.2452,49.3488,103216.0
2022-12-28 11:30:00,52.37,52.47,52.34,52.38,77301.0,49.3394,49.4336,49.3111,49.3488,77301.0
2022-12-28 11:40:00,52.38,52.41,52.25,52.29,75287.0,49.3488,49.3771,49.2263,49.264,75287.0
2022-12-28 11:50:00,52.28,52.32,52.13,52.13,60972.0,49.2546,49.2923,49.1133,49.1133,60972.0
2022-12-28 12:00:00,52.14,52.15,51.99,52.13,85057.0,49.1227,49.1321,48.9814,49.1133,85057.0
2022-12-28 12:10:00,52.15,52.17,52.02,52.04,46666.0,49.1321,49.151,49.0096,49.0285,46666.0
2022-12-28 12:20:00,52.03,52.35,52.03,52.24,246948.0,49.0191,49.3206,49.0191,49.2169,246948.0
2022-12-28 12:30:00,52.26,52.44,52.23,52.43,52547.0,49.2358,49.4053,49.2075,49.3959,52547.0
2022-12-28 12:40:00,52.42,52.58,52.31,52.58,111535.0,49.3865,49.5372,49.2829,49.5372,111535.0
2022-12-28 12:50:00,52.57,52.66,52.48,52.63,52011.0,49.5278,49.6126,49.443,49.5843,52011.0
2022-12-28 13:00:00,52.65,52.77,52.61,52.66,136679.0,49.6032,49.7162,49.5655,49.6126,136679.0
2022-12-28 13:10:00,52.66,52.78,52.65,52.67,56619.0,49.6126,49.7257,49.6032,49.622,56619.0
2022-12-28 13:20:00,52.65,52.67,52.52,52.66,109305.0,49.6032,49.622,49.4807,49.6126,109305.0
2022-12-28 13:30:00,52.65,52.67,52.55,52.59,124096.0,49.6032,49.622,49.509,49.5467,124096.0
2022-12-28 13:40:00,52.58,52.74,52.47,52.71,100230.0,49.5372,49.688,49.4336,49.6597,100230.0
2022-12-28 13:50:00,52.69,52.84,52.69,52.81,67475.0,49.6409,49.7822,49.6409,49.7539,67475.0
2022-12-28 14:00:00,52.82,52.83,52.55,52.58,85177.0,49.7634,49.7728,49.509,49.5372,85177.0
2022-12-28 14:10:00,52.58,52.64,52.46,52.63,97229.0,49.5372,49.5938,49.4242,49.5843,97229.0
2022-12-28 14:20:00,52.64,52.7,52.5,52.66,70545.0,49.5938,49.6503,49.4619,49.6126,70545.0
2022-12-28 14:30:00,52.67,52.94,52.65,52.93,70356.0,49.622,49.8764,49.6032,49.867,70356.0
2022-12-28 14:40:00,52.93,53.0,52.86,52.88,104784.0,49.867,49.9329,49.801,49.8199,104784.0
2022-12-28 14:50:00,52.89,52.89,52.73,52.73,96100.0,49.8293,49.8293,49.6786,49.6786,96100.0
2022-12-28 15:00:00,52.72,52.76,52.65,52.67,101807.0,49.6691,49.7068,49.6032,49.622,101807.0
2022-12-28 15:10:00,52.66,52.68,52.55,52.56,149791.0,49.6126,49.6315,49.509,49.5184,149791.0
2022-12-28 15:20:00,52.55,52.56,52.4,52.42,140152.0,49.509,49.5184,49.3677,49.3865,140152.0
2022-12-28 15:30:00,52.41,52.6,52.35,52.57,186792.0,49.3771,49.5561,49.3206,49.5278,186792.0
2022-12-28 15:40:00,52.56,52.62,52.4,52.58,204531.0,49.5184,49.5749,49.3677,49.5372,204531.0
2022-12-28 15:50:00,52.58,52.73,52.54,52.58,666412.0,49.5372,49.6786,49.4996,49.5372,666412.0
2022-12-29 09:30:00,52.41,52.81,52.06,52.64,196210.0,49.3771,49.7539,49.0473,49.5938,196210.0
2022-12-29 09:40:00,52.64,52.75,52.5,52.6,139174.0,49.5938,49.6974,49.4619,49.5561,139174.0
2022-12-29 09:50:00,52.59,52.86,52.47,52.73,154080.0,49.5467,49.801,49.4336,49.6786,154080.0
2022-12-29 10:00:00,52.73,52.96,52.67,52.77,146102.0,49.6786,49.8953,49.622,49.7162,146102.0
2022-12-29 10:10:00,52.73,52.88,52.73,52.78,104653.0,49.6786,49.8199,49.6786,49.7257,104653.0
2022-12-29 10:20:00,52.77,52.89,52.69,52.74,76642.0,49.7162,49.8293,49.6409,49.688,76642.0
2022-12-29 10:30:00,52.76,52.93,52.75,52.87,65667.0,49.7068,49.867,49.6974,49.8105,65667.0
2022-12-29 10:40:00,52.87,52.9,52.69,52.72,48345.0,49.8105,49.8387,49.6409,49.6691,48345.0
2022-12-29 10:50:00,52.72,52.83,52.71,52.76,55037.0,49.6691,49.7728,49.6597,49.7068,55037.0
2022-12-29 11:00:00,52.74,52.83,52.48,52.72,108938.0,49.688,49.7728,49.443,49.6691,108938.0
2022-12-29 11:10:00,52.72,52.88,52.71,52.8,70734.0,49.6691,49.8199,49.6597,49.7445,70734.0
2022-12-29 11:20:00,52.79,52.89,52.72,52.82,67137.0,49.7351,49.8293,49.6691,49.7634,67137.0
2022-12-29 11:30:00,52.83,52.96,52.82,52.86,76170.0,49.7728,49.8953,49.7634,49.801,76170.0
2022-12-29 11:40:00,52.85,52.98,52.78,52.98,54000.0,49.7916,49.9141,49.7257,49.9141,54000.0
2022-12-29 11:50:00,52.98,52.99,52.85,52.88,49232.0,49.9141,49.9235,49.7916,49.8199,49232.0
2022-12-29 12:00:00,52.88,52.94,52.83,52.86,52569.0,49.8199,49.8764,49.7728,49.801,52569.0
2022-12-29 12:10:00,52.85,52.87,52.69,52.73,75737.0,49.7916,49.8105,49.6409,49.6786,75737.0
2022-12-29 12:20:00,52.72,52.76,52.69,52.71,71282.0,49.6691,49.7068,49.6409,49.6597,71282.0
2022-12-29 12:30:00,52.71,52.72,52.45,52.51,166449.0,49.6597,49.6691,49.4148,49.4713,166449.0
2022-12-29 12:40:00,52.51,52.78,52.48,52.77,80836.0,49.4713,49.7257,49.443,49.7162,80836.0
2022-12-29 12:50:00,52.77,52.91,52.75,52.89,94705.0,49.7162,49.8481,49.6974,49.8293,94705.0
2022-12-29 13:00:00,52.89,52.98,52.87,52.91,69494.0,49.8293,49.9141,49.8105,49.8481,69494.0
2022-12-29 13:10:00,52.9,52.96,52.83,52.84,85474.0,49.8387,49.8953,49.7728,49.7822,85474.0
2022-12-29 13:20:00,52.84,52.9,52.81,52.85,59103.0,49.7822,49.8387,49.7539,49.7916,59103.0
2022-12-29 13:30:00,52.85,52.86,52.78,52.82,63696.0,49.7916,49.801,49.7257,49.7634,63696.0
2022-12-29 13:40:00,52.82,52.83,52.67,52.69,75126.0,49.7634,49.7728,49.622,49.6409,75126.0
2022-12-29 13:50:00,52.68,52.78,52.65,52.78,65773.0,49.6315,49.7257,49.6032,49.7257,65773.0
2022-12-29 14:00:00,52.78,52.9,52.77,52.88,74848.0,49.7257,49.8387,49.7162,49.8199,74848.0
2022-12-29 14:10:00,52.89,53.07,52.88,53.05,115827.0,49.8293,49.9989,49.8199,49.98,115827.0
2022-12-29 14:20:00,53.05,53.16,53.05,53.09,108765.0,49.98,50.0837,49.98,50.0177,108765.0
2022-12-29 14:30:00,53.09,53.09,52.95,53.0,61567.0,50.0177,50.0177,49.8858,49.9329,61567.0
2022-12-29 14:40:00,53.02,53.05,52.91,52.94,73282.0,49.9518,49.98,49.8481,49.8764,73282.0
2022-12-29 14:50:00,52.94,53.07,52.92,53.07,81404.0,49.8764,49.9989,49.8576,49.9989,81404.0
2022-12-29 15:00:00,53.07,53.11,53.01,53.05,102906.0,49.9989,50.0366,49.9424,49.98,102906.0
2022-12-29 15:10:00,53.04,53.1,53.0,53.02,83683.0,49.9706,50.0271,49.9329,49.9518,83683.0
2022-12-29 15:20:00,53.02,53.02,52.91,52.98,95876.0,49.9518,49.9518,49.8481,49.9141,95876.0
2022-12-29 15:30:00,52.98,53.03,52.83,52.87,133257.0,49.9141,49.9612,49.7728,49.8105,133257.0
2022-12-29 15:40:00,52.87,52.89,52.73,52.84,139896.0,49.8105,49.8293,49.6786,49.7822,139896.0
2022-12-29 15:50:00,52.84,52.97,52.84,52.92,424516.0,49.7822,49.9047,49.7822,49.8576,424516.0
2022-12-30 09:30:00,52.52,53.08,52.4,53.02,168980.0,49.4807,50.0083,49.3677,49.9518,168980.0
2022-12-30 09:40:00,53.02,53.05,52.55,52.61,114931.0,49.9518,49.98,49.509,49.5655,114931.0
2022-12-30 09:50:00,52.6,52.87,52.58,52.69,86692.0,49.5561,49.8105,49.5372,49.6409,86692.0
2022-12-30 10:00:00,52.7,52.77,52.61,52.77,72379.0,49.6503,49.7162,49.5655,49.7162,72379.0
2022-12-30 10:10:00,52.74,52.96,52.74,52.96,55426.0,49.688,49.8953,49.688,49.8953,55426.0
2022-12-30 10:20:00,52.96,53.08,52.95,53.08,69929.0,49.8953,50.0083,49.8858,50.0083,69929.0
2022-12-30 10:30:00,53.08,53.19,52.92,52.94,78388.0,50.0083,50.1119,49.8576,49.8764,78388.0
2022-12-30 10:40:00,52.94,53.02,52.83,52.91,94798.0,49.8764,49.9518,49.7728,49.8481,94798.0
2022-12-30 10:50:00,52.91,52.95,52.8,52.91,49887.0,49.8481,49.8858,49.7445,49.8481,49887.0
2022-12-30 11:00:00,52.9,52.9,52.8,52.84,94060.0,49.8387,49.8387,49.7445,49.7822,94060.0
2022-12-30 11:10:00,52.84,52.96,52.79,52.84,123606.0,49.7822,49.8953,49.7351,49.7822,123606.0
2022-12-30 11:20:00,52.85,52.86,52.77,52.84,70481.0,49.7916,49.801,49.7162,49.7822,70481.0
2022-12-30 11:30:00,52.83,52.91,52.7,52.72,75125.0,49.7728,49.8481,49.6503,49.6691,75125.0
2022-12-30 11:40:00,52.7,52.9,52.68,52.86,48219.0,49.6503,49.8387,49.6315,49.801,48219.0
2022-12-30 11:50:00,52.87,53.04,52.85,53.01,41868.0,49.8105,49.9706,49.7916,49.9424,41868.0
2022-12-30 12:00:00,53.01,53.2,53.0,53.17,56939.0,49.9424,50.1214,49.9329,50.0931,56939.0
2022-12-30 12:10:00,53.17,53.18,53.08,53.1,42780.0,50.0931,50.1025,50.0083,50.0271,42780.0
2022-12-30 12:20:00,53.11,53.26,53.08,53.22,57166.0,50.0366,50.1779,50.0083,50.1402,57166.0
2022-12-30 12:30:00,53.22,53.25,53.16,53.2,44931.0,50.1402,50.1685,50.0837,50.1214,44931.0
2022-12-30 12:40:00,53.19,53.21,53.12,53.18,55206.0,50.1119,50.1308,50.046,50.1025,55206.0
2022-12-30 12:50:00,53.19,53.32,53.19,53.29,50046.0,50.1119,50.2344,50.1119,50.2062,50046.0
2022-12-30 13:00:00,53.28,53.29,53.19,53.2,37262.0,50.1967,50.2062,50.1119,50.1214,37262.0
2022-12-30 13:10:00,53.19,53.29,53.16,53.22,58880.0,50.1119,50.2062,50.0837,50.1402,58880.0
2022-12-30 13:20:00,53.21,53.24,52.93,53.12,72289.0,50.1308,50.159,49.867,50.046,72289.0
2022-12-30 13:30:00,53.1,53.22,53.1,53.14,42895.0,50.0271,50.1402,50.0271,50.0648,42895.0
2022-12-30 13:40:00,53.14,53.15,53.04,53.13,35018.0,50.0648,50.0743,49.9706,50.0554,35018.0
2022-12-30 13:50:00,53.14,53.19,53.11,53.12,36819.0,50.0648,50.1119,50.0366,50.046,36819.0
2022-12-30 14:00:00,53.13,53.2,53.11,53.11,46279.0,50.0554,50.1214,50.0366,50.0366,46279.0
2022-12-30 14:10:00,53.12,53.17,53.07,53.16,45909.0,50.046,50.0931,49.9989,50.0837,45909.0
2022-12-30 14:20:00,53.17,53.33,53.13,53.29,52706.0,50.0931,50.2438,50.0554,50.2062,52706.0
2022-12-30 14:30:00,53.28,53.37,53.27,53.3,108809.0,50.1967,50.2815,50.1873,50.2156,108809.0
2022-12-30 14:40:00,53.3,53.32,53.27,53.29,52797.0,50.2156,50.2344,50.1873,50.2062,52797.0
2022-12-30 14:50:00,53.28,53.4,53.26,53.33,72462.0,50.1967,50.3098,50.1779,50.2438,72462.0
2022-12-30 15:00:00,53.32,53.38,53.31,53.35,59604.0,50.2344,50.2909,50.225,50.2627,59604.0
2022-12-30 15:10:00,53.34,53.44,53.32,53.36,75029.0,50.2533,50.3475,50.2344,50.2721,75029.0
2022-12-30 15:20:00,53.37,53.4,53.17,53.28,84227.0,50.2815,50.3098,50.0931,50.1967,84227.0
2022-12-30 15:30:00,53.28,53.44,53.26,53.4,91499.0,50.1967,50.3475,50.1779,50.3098,91499.0
2022-12-30 15:40:00,53.41,53.51,53.39,53.48,160937.0,50.3192,50.4134,50.3004,50.3852,160937.0
2022-12-30 15:50:00,53.49,53.55,53.39,53.48,348829.0,50.3946,50.4511,50.3004,50.3852,348829.0
2023-01-03 09:30:00,52.86,53.26,52.53,52.92,347670.0,49.801,50.1779,49.4901,49.8576,347670.0
2023-01-03 09:40:00,52.97,53.42,52.97,53.22,222582.0,49.9047,50.3286,49.9047,50.1402,222582.0
2023-01-03 09:50:00,53.22,53.54,53.1,53.1,165428.0,50.1402,50.4417,50.0271,50.0271,165428.0
2023-01-03 10:00:00,53.11,53.59,53.11,53.2,230234.0,50.0366,50.4888,50.0366,50.1214,230234.0
2023-01-03 10:10:00,53.19,53.19,52.58,52.59,96534.0,50.1119,50.1119,49.5372,49.5467,96534.0
2023-01-03 10:20:00,52.54,52.56,52.27,52.46,115620.0,49.4996,49.5184,49.2452,49.4242,115620.0
2023-01-03 10:30:00,52.46,52.5,52.31,52.36,104344.0,49.4242,49.4619,49.2829,49.33,104344.0
2023-01-03 10:40:00,52.36,52.5,52.31,52.47,98153.0,49.33,49.4619,49.2829,49.4336,98153.0
2023-01-03 10:50:00,52.47,52.72,52.44,52.72,73907.0,49.4336,49.6691,49.4053,49.6691,73907.0
2023-01-03 11:00:00,52.72,52.78,52.53,52.53,63035.0,49.6691,49.7257,49.4901,49.4901,63035.0
2023-01-03 11:10:00,52.55,52.56,52.29,52.39,72956.0,49.509,49.5184,49.264,49.3582,72956.0
2023-01-03 11:20:00,52.37,52.37,52.13,52.13,121422.0,49.3394,49.3394,49.1133,49.1133,121422.0
2023-01-03 11:30:00,52.11,52.17,52.0,52.04,85912.0,49.0944,49.151,48.9908,49.0285,85912.0
2023-01-03 11:40:00,52.05,52.05,51.65,51.81,159143.0,49.0379,49.0379,48.6611,48.8118,159143.0
2023-01-03 11:50:00,51.8,51.8,51.63,51.7,147855.0,48.8024,48.8024,48.6422,48.7082,147855.0
2023-01-03 12:00:00,51.71,51.85,51.7,51.82,113289.0,48.7176,48.8495,48.7082,48.8212,113289.0
2023-01-03 12:10:00,51.82,51.85,51.67,51.68,87882.0,48.8212,48.8495,48.6799,48.6893,87882.0
2023-01-03 12:20:00,51.67,51.78,51.64,51.69,77513.0,48.6799,48.7835,48.6516,48.6987,77513.0
2023-01-03 12:30:00,51.69,51.76,51.64,51.69,60786.0,48.6987,48.7647,48.6516,48.6987,60786.0
2023-01-03 12:40:00,51.69,51.69,51.23,51.32,119141.0,48.6987,48.6987,48.2654,48.3502,119141.0
2023-01-03 12:50:00,51.32,51.45,51.25,51.38,119659.0,48.3502,48.4726,48.2842,48.4067,119659.0
2023-01-03 13:00:00,51.39,51.46,51.34,51.44,46085.0,48.4161,48.4821,48.369,48.4632,46085.0
2023-01-03 13:10:00,51.45,51.52,51.28,51.33,72762.0,48.4726,48.5386,48.3125,48.3596,72762.0
2023-01-03 13:20:00,51.32,51.34,51.21,51.23,66344.0,48.3502,48.369,48.2465,48.2654,66344.0
2023-01-03 13:30:00,51.23,51.24,51.04,51.11,60772.0,48.2654,48.2748,48.0864,48.1523,60772.0
2023-01-03 13:40:00,51.11,51.18,50.88,51.04,92792.0,48.1523,48.2183,47.9356,48.0864,92792.0
2023-01-03 13:50:00,51.04,51.1,50.84,51.07,181488.0,48.0864,48.1429,47.8979,48.1146,181488.0
2023-01-03 14:00:00,51.07,51.09,50.8,50.8,179844.0,48.1146,48.1335,47.8602,47.8602,179844.0
2023-01-03 14:10:00,50.8,50.81,50.57,50.77,111368.0,47.8602,47.8697,47.6436,47.832,111368.0
2023-01-03 14:20:00,50.77,50.78,50.5,50.53,104202.0,47.832,47.8414,47.5776,47.6059,104202.0
2023-01-03 14:30:00,50.53,50.6,50.36,50.42,118232.0,47.6059,47.6718,47.4457,47.5022,118232.0
2023-01-03 14:40:00,50.42,50.84,50.38,50.8,91157.0,47.5022,47.8979,47.4646,47.8602,91157.0
2023-01-03 14:50:00,50.8,50.84,50.63,50.79,104504.0,47.8602,47.8979,47.7001,47.8508,104504.0
2023-01-03 15:00:00,50.78,50.88,50.75,50.88,115808.0,47.8414,47.9356,47.8131,47.9356,115808.0
2023-01-03 15:10:00,50.89,51.08,50.88,51.05,132065.0,47.945,48.124,47.9356,48.0958,132065.0
2023-01-03 15:20:00,51.05,51.2,50.9,51.2,295644.0,48.0958,48.2371,47.9545,48.2371,295644.0
2023-01-03 15:30:00,51.2,51.34,51.2,51.29,339579.0,48.2371,48.369,48.2371,48.3219,339579.0
2023-01-03 15:40:00,51.28,51.44,51.24,51.37,436502.0,48.3125,48.4632,48.2748,48.3973,436502.0
2023-01-03 15:50:00,51.37,51.58,51.33,51.49,1035324.0,48.3973,48.5951,48.3596,48.5103,1035324.0
2023-01-04 09:30:00,50.46,51.08,50.19,50.92,703008.0,47.5399,48.124,47.2855,47.9733,703008.0
2023-01-04 09:40:00,50.93,51.08,50.52,50.71,247879.0,47.9827,48.124,47.5965,47.7755,247879.0
2023-01-04 09:50:00,50.72,51.12,50.69,51.12,125518.0,47.7849,48.1617,47.7566,48.1617,125518.0
2023-01-04 10:00:00,51.16,51.7,50.73,50.77,215474.0,48.1994,48.7082,47.7943,47.832,215474.0
2023-01-04 10:10:00,50.76,51.07,50.64,51.0,178276.0,47.8226,48.1146,47.7095,48.0487,178276.0
2023-01-04 10:20:00,51.0,51.33,50.82,51.33,300357.0,48.0487,48.3596,47.8791,48.3596,300357.0
2023-01-04 10:30:00,51.33,51.5,51.18,51.22,216020.0,48.3596,48.5197,48.2183,48.2559,216020.0
2023-01-04 10:40:00,51.23,51.25,51.09,51.13,207886.0,48.2654,48.2842,48.1335,48.1712,207886.0
2023-01-04 10:50:00,51.11,51.25,51.03,51.2,227536.0,48.1523,48.2842,48.0769,48.2371,227536.0
2023-01-04 11:00:00,51.22,51.27,51.01,51.16,153618.0,48.2559,48.303,48.0581,48.1994,153618.0
2023-01-04 11:10:00,51.18,51.46,51.18,51.3,245634.0,48.2183,48.4821,48.2183,48.3313,245634.0
2023-01-04 11:20:00,51.3,51.36,51.19,51.27,99568.0,48.3313,48.3878,48.2277,48.303,99568.0
2023-01-04 11:30:00,51.26,51.44,51.23,51.4,106651.0,48.2936,48.4632,48.2654,48.4255,106651.0
2023-01-04 11:40:00,51.4,51.51,51.31,51.46,163892.0,48.4255,48.5292,48.3407,48.4821,163892.0
2023-01-04 11:50:00,51.45,51.77,51.45,51.72,134923.0,48.4726,48.7741,48.4726,48.727,134923.0
2023-01-04 12:00:00,51.72,51.81,51.69,51.69,86677.0,48.727,48.8118,48.6987,48.6987,86677.0
2023-01-04 12:10:00,51.68,51.74,51.62,51.7,51790.0,48.6893,48.7459,48.6328,48.7082,51790.0
2023-01-04 12:20:00,51.69,51.71,51.55,51.57,75430.0,48.6987,48.7176,48.5668,48.5857,75430.0
2023-01-04 12:30:00,51.58,51.75,51.58,51.66,52381.0,48.5951,48.7553,48.5951,48.6705,52381.0
2023-01-04 12:40:00,51.68,51.81,51.65,51.73,55460.0,48.6893,48.8118,48.6611,48.7364,55460.0
2023-01-04 12:50:00,51.73,51.77,51.61,51.67,70446.0,48.7364,48.7741,48.6234,48.6799,70446.0
2023-01-04 13:00:00,51.67,51.76,51.64,51.74,65297.0,48.6799,48.7647,48.6516,48.7459,65297.0
2023-01-04 13:10:00,51.73,51.77,51.69,51.73,55414.0,48.7364,48.7741,48.6987,48.7364,55414.0
2023-01-04 13:20:00,51.72,51.84,51.71,51.74,56536.0,48.727,48.8401,48.7176,48.7459,56536.0
2023-01-04 13:30:00,51.72,51.79,51.69,51.78,45428.0,48.727,48.793,48.6987,48.7835,45428.0
2023-01-04 13:40:00,51.78,51.81,51.74,51.81,98568.0,48.7835,48.8118,48.7459,48.8118,98568.0
2023-01-04 13:50:00,51.82,51.89,51.75,51.81,95793.0,48.8212,48.8872,48.7553,48.8118,95793.0
2023-01-04 14:00:00,51.8,52.03,51.66,51.8,228582.0,48.8024,49.0191,48.6705,48.8024,228582.0
2023-01-04 14:10:00,51.8,52.02,51.75,51.98,114855.0,48.8024,49.0096,48.7553,48.972,114855.0
2023-01-04 14:20:00,51.98,51.99,51.42,51.47,228242.0,48.972,48.9814,48.4444,48.4915,228242.0
2023-01-04 14:30:00,51.47,51.64,51.44,51.6,143187.0,48.4915,48.6516,48.4632,48.614,143187.0
2023-01-04 14:40:00,51.59,51.7,51.53,51.55,100384.0,48.6045,48.7082,48.548,48.5668,100384.0
2023-01-04 14:50:00,51.54,51.68,51.47,51.68,105143.0,48.5574,48.6893,48.4915,48.6893,105143.0
2023-01-04 15:00:00,51.69,51.79,51.53,51.64,175600.0,48.6987,48.793,48.548,48.6516,175600.0
2023-01-04 15:10:00,51.63,51.79,51.61,51.77,146052.0,48.6422,48.793,48.6234,48.7741,146052.0
2023-01-04 15:20:00,51.77,51.79,51.63,51.66,165213.0,48.7741,48.793,48.6422,48.6705,165213.0
2023-01-04 15:30:00,51.66,51.66,51.41,51.44,181056.0,48.6705,48.6705,48.4349,48.4632,181056.0
2023-01-04 15:40:00,51.44,51.55,51.34,51.55,202334.0,48.4632,48.5668,48.369,48.5668,202334.0
2023-01-04 15:50:00,51.56,51.72,51.52,51.7,475625.0,48.5763,48.727,48.5386,48.7082,475625.0
2023-01-05 09:30:00,51.66,52.49,51.66,52.36,364905.0,48.6705,49.4524,48.6705,49.33,364905.0
2023-01-05 09:40:00,52.36,52.45,52.05,52.27,319510.0,49.33,49.4148,49.0379,49.2452,319510.0
2023-01-05 09:50:00,52.27,52.65,52.26,52.65,166978.0,49.2452,49.6032,49.2358,49.6032,166978.0
2023-01-05 10:00:00,52.67,52.96,52.45,52.71,163078.0,49.622,49.8953,49.4148,49.6597,163078.0
2023-01-05 10:10:00,52.72,53.21,52.7,53.15,191880.0,49.6691,50.1308,49.6503,50.0743,191880.0
2023-01-05 10:20:00,53.15,53.2,52.97,52.98,134275.0,50.0743,50.1214,49.9047,49.9141,134275.0
2023-01-05 10:30:00,52.97,53.05,52.74,52.89,135261.0,49.9047,49.98,49.688,49.8293,135261.0
2023-01-05 10:40:00,52.91,52.93,52.68,52.82,86969.0,49.8481,49.867,49.6315,49.7634,86969.0
2023-01-05 10:50:00,52.82,52.9,52.61,52.63,96570.0,49.7634,49.8387,49.5655,49.5843,96570.0
2023-01-05 11:00:00,52.64,52.85,52.6,52.81,215279.0,49.5938,49.7916,49.5561,49.7539,215279.0
2023-01-05 11:10:00,52.8,53.01,52.59,52.59,130810.0,49.7445,49.9424,49.5467,49.5467,130810.0
2023-01-05 11:20:00,52.59,52.65,52.42,52.5,108910.0,49.5467,49.6032,49.3865,49.4619,108910.0
2023-01-05 11:30:00,52.5,52.73,52.46,52.64,120864.0,49.4619,49.6786,49.4242,49.5938,120864.0
2023-01-05 11:40:00,52.62,52.68,52.43,52.66,125089.0,49.5749,49.6315,49.3959,49.6126,125089.0
2023-01-05 11:50:00,52.66,52.68,52.51,52.57,46821.0,49.6126,49.6315,49.4713,49.5278,46821.0
2023-01-05 12:00:00,52.58,52.68,52.58,52.66,63481.0,49.5372,49.6315,49.5372,49.6126,63481.0
2023-01-05 12:10:00,52.66,52.7,52.51,52.54,50195.0,49.6126,49.6503,49.4713,49.4996,50195.0
2023-01-05 12:20:00,52.53,52.68,52.49,52.6,69439.0,49.4901,49.6315,49.4524,49.5561,69439.0
2023-01-05 12:30:00,52.6,52.7,52.58,52.59,62157.0,49.5561,49.6503,49.5372,49.5467,62157.0
2023-01-05 12:40:00,52.6,52.76,52.54,52.75,62915.0,49.5561,49.7068,49.4996,49.6974,62915.0
2023-01-05 12:50:00,52.75,52.81,52.65,52.7,84130.0,49.6974,49.7539,49.6032,49.6503,84130.0
2023-01-05 13:00:00,52.69,52.84,52.65,52.81,66480.0,49.6409,49.7822,49.6032,49.7539,66480.0
2023-01-05 13:10:00,52.82,52.84,52.63,52.72,84861.0,49.7634,49.7822,49.5843,49.6691,84861.0
2023-01-05 13:20:00,52.72,53.03,52.71,53.0,81083.0,49.6691,49.9612,49.6597,49.9329,81083.0
2023-01-05 13:30:00,53.0,53.04,52.89,52.96,73233.0,49.9329,49.9706,49.8293,49.8953,73233.0
2023-01-05 13:40:00,52.97,53.07,52.94,53.0,73176.0,49.9047,49.9989,49.8764,49.9329,73176.0
2023-01-05 13:50:00,53.01,53.04,52.87,52.94,93904.0,49.9424,49.9706,49.8105,49.8764,93904.0
2023-01-05 14:00:00,52.94,53.09,52.94,53.03,114330.0,49.8764,50.0177,49.8764,49.9612,114330.0
2023-01-05 14:10:00,53.01,53.01,52.84,52.91,62450.0,49.9424,49.9424,49.7822,49.8481,62450.0
2023-01-05 14:20:00,52.92,52.98,52.75,52.78,75380.0,49.8576,49.9141,49.6974,49.7257,75380.0
2023-01-05 14:30:00,52.78,52.87,52.76,52.86,64211.0,49.7257,49.8105,49.7068,49.801,64211.0
2023-01-05 14:40:00,52.86,52.91,52.82,52.87,53768.0,49.801,49.8481,49.7634,49.8105,53768.0
2023-01-05 14:50:00,52.87,52.91,52.82,52.89,54578.0,49.8105,49.8481,49.7634,49.8293,54578.0
2023-01-05 15:00:00,52.89,52.89,52.77,52.89,60069.0,49.8293,49.8293,49.7162,49.8293,60069.0
2023-01-05 15:10:00,52.88,52.89,52.74,52.76,73166.0,49.8199,49.8293,49.688,49.7068,73166.0
2023-01-05 15:20:00,52.77,52.77,52.65,52.69,87351.0,49.7162,49.7162,49.6032,49.6409,87351.0
2023-01-05 15:30:00,52.68,52.81,52.56,52.78,79271.0,49.6315,49.7539,49.5184,49.7257,79271.0
2023-01-05 15:40:00,52.78,52.8,52.67,52.77,171604.0,49.7257,49.7445,49.622,49.7162,171604.0
2023-01-05 15:50:00,52.76,52.8,52.63,52.67,511166.0,49.7068,49.7445,49.5843,49.622,511166.0
2023-01-06 09:30:00,53.45,53.71,53.3,53.65,327396.0,50.3569,50.6018,50.2156,50.5453,327396.0
2023-01-06 09:40:00,53.67,53.95,53.41,53.58,326746.0,50.5642,50.828,50.3192,50.4794,326746.0
2023-01-06 09:50:00,53.57,53.74,53.48,53.6,201512.0,50.47,50.6301,50.3852,50.4982,201512.0
2023-01-06 10:00:00,53.61,53.93,53.55,53.83,291476.0,50.5076,50.8091,50.4511,50.7149,291476.0
2023-01-06 10:10:00,53.83,53.93,53.67,53.79,151418.0,50.7149,50.8091,50.5642,50.6772,151418.0
2023-01-06 10:20:00,53.78,54.24,53.77,54.2,186503.0,50.6678,51.1012,50.6584,51.0635,186503.0
2023-01-06 10:30:00,54.21,54.52,54.21,54.37,259799.0,51.0729,51.365,51.0729,51.2237,259799.0
2023-01-06 10:40:00,54.37,54.61,54.31,54.61,173800.0,51.2237,51.4498,51.1671,51.4498,173800.0
2023-01-06 10:50:00,54.62,54.68,54.49,54.59,128716.0,51.4592,51.5157,51.3367,51.4309,128716.0
2023-01-06 11:00:00,54.59,54.67,54.48,54.6,111166.0,51.4309,51.5063,51.3273,51.4403,111166.0
2023-01-06 11:10:00,54.59,54.7,54.57,54.59,202684.0,51.4309,51.5346,51.4121,51.4309,202684.0
2023-01-06 11:20:00,54.6,54.6,54.36,54.45,182089.0,51.4403,51.4403,51.2142,51.299,182089.0
2023-01-06 11:30:00,54.46,54.47,54.27,54.37,140188.0,51.3084,51.3179,51.1294,51.2237,140188.0
2023-01-06 11:40:00,54.38,54.51,54.25,54.51,140926.0,51.2331,51.3556,51.1106,51.3556,140926.0
2023-01-06 11:50:00,54.51,54.55,54.43,54.44,80966.0,51.3556,51.3932,51.2802,51.2896,80966.0
2023-01-06 12:00:00,54.45,54.59,54.38,54.42,191007.0,51.299,51.4309,51.2331,51.2708,191007.0
2023-01-06 12:10:00,54.41,54.42,53.84,54.13,410204.0,51.2613,51.2708,50.7243,50.9975,410204.0
2023-01-06 12:20:00,54.15,54.16,53.88,53.9,82502.0,51.0164,51.0258,50.762,50.7809,82502.0
2023-01-06 12:30:00,53.91,53.97,53.84,53.9,46593.0,50.7903,50.8468,50.7243,50.7809,46593.0
2023-01-06 12:40:00,53.89,53.91,53.74,53.9,94677.0,50.7714,50.7903,50.6301,50.7809,94677.0
2023-01-06 12:50:00,53.91,54.01,53.89,54.0,75372.0,50.7903,50.8845,50.7714,50.8751,75372.0
2023-01-06 13:00:00,53.99,54.14,53.96,54.14,98740.0,50.8656,51.007,50.8374,51.007,98740.0
2023-01-06 13:10:00,54.13,54.23,54.03,54.05,81663.0,50.9975,51.0918,50.9033,50.9222,81663.0
2023-01-06 13:20:00,54.04,54.17,53.98,54.13,91661.0,50.9128,51.0352,50.8562,50.9975,91661.0
2023-01-06 13:30:00,54.13,54.18,54.05,54.18,160950.0,50.9975,51.0447,50.9222,51.0447,160950.0
2023-01-06 13:40:00,54.18,54.28,54.12,54.14,235565.0,51.0447,51.1389,50.9881,51.007,235565.0
2023-01-06 13:50:00,54.13,54.14,53.92,54.09,202440.0,50.9975,51.007,50.7997,50.9599,202440.0
2023-01-06 14:00:00,54.1,54.19,54.01,54.01,97999.0,50.9693,51.0541,50.8845,50.8845,97999.0
2023-01-06 14:10:00,54.0,54.2,53.98,54.14,118220.0,50.8751,51.0635,50.8562,51.007,118220.0
2023-01-06 14:20:00,54.15,54.25,54.12,54.18,65520.0,51.0164,51.1106,50.9881,51.0447,65520.0
2023-01-06 14:30:00,54.19,54.29,54.19,54.29,79213.0,51.0541,51.1483,51.0541,51.1483,79213.0
2023-01-06 14:40:00,54.29,54.4,54.22,54.22,109783.0,51.1483,51.2519,51.0823,51.0823,109783.0
2023-01-06 14:50:00,54.22,54.24,54.15,54.2,63418.0,51.0823,51.1012,51.0164,51.0635,63418.0
2023-01-06 15:00:00,54.2,54.31,54.16,54.22,172244.0,51.0635,51.1671,51.0258,51.0823,172244.0
2023-01-06 15:10:00,54.22,54.28,54.17,54.18,125850.0,51.0823,51.1389,51.0352,51.0447,125850.0
2023-01-06 15:20:00,54.18,54.26,54.09,54.21,135465.0,51.0447,51.12,50.9599,51.0729,135465.0
2023-01-06 15:30:00,54.21,54.28,54.11,54.15,157299.0,51.0729,51.1389,50.9787,51.0164,157299.0
2023-01-06 15:40:00,54.15,54.39,54.15,54.36,235278.0,51.0164,51.2425,51.0164,51.2142,235278.0
2023-01-06 15:50:00,54.35,54.6,54.2,54.47,1687176.0,51.2048,51.4403,51.0635,51.3179,1687176.0
2023-01-09 09:30:00,55.28,55.82,55.1,55.73,628436.0,52.081,52.5897,51.9114,52.505,628436.0
2023-01-09 09:40:00,55.75,56.09,55.75,55.89,398415.0,52.5238,52.8441,52.5238,52.6557,398415.0
2023-01-09 09:50:00,55.82,56.16,55.71,56.06,233028.0,52.5897,52.9101,52.4861,52.8159,233028.0
2023-01-09 10:00:00,56.05,56.17,55.95,56.02,252572.0,52.8064,52.9195,52.7122,52.7782,252572.0
2023-01-09 10:10:00,56.02,56.05,55.53,55.53,189720.0,52.7782,52.8064,52.3165,52.3165,189720.0
2023-01-09 10:20:00,55.54,55.55,55.17,55.17,224700.0,52.3259,52.3354,51.9774,51.9774,224700.0
2023-01-09 10:30:00,55.18,55.51,55.15,55.39,206842.0,51.9868,52.2977,51.9585,52.1846,206842.0
2023-01-09 10:40:00,55.4,55.7,55.19,55.69,160466.0,52.1941,52.4767,51.9962,52.4673,160466.0
2023-01-09 10:50:00,55.69,55.94,55.63,55.87,160339.0,52.4673,52.7028,52.4107,52.6369,160339.0
2023-01-09 11:00:00,55.87,55.93,55.63,55.69,194371.0,52.6369,52.6934,52.4107,52.4673,194371.0
2023-01-09 11:10:00,55.7,55.94,55.65,55.93,198837.0,52.4767,52.7028,52.4296,52.6934,198837.0
2023-01-09 11:20:00,55.93,56.07,55.9,56.04,224839.0,52.6934,52.8253,52.6651,52.797,224839.0
2023-01-09 11:30:00,56.04,56.1,55.92,55.98,309649.0,52.797,52.8535,52.684,52.7405,309649.0
2023-01-09 11:40:00,55.97,56.27,55.97,56.25,150820.0,52.7311,53.0137,52.7311,52.9949,150820.0
2023-01-09 11:50:00,56.25,56.28,55.91,55.93,169665.0,52.9949,53.0231,52.6745,52.6934,169665.0
2023-01-09 12:00:00,55.92,55.96,55.81,55.87,223403.0,52.684,52.7216,52.5803,52.6369,223403.0
2023-01-09 12:10:00,55.87,55.93,55.67,55.69,222767.0,52.6369,52.6934,52.4484,52.4673,222767.0
2023-01-09 12:20:00,55.69,55.76,55.6,55.72,220197.0,52.4673,52.5332,52.3825,52.4955,220197.0
2023-01-09 12:30:00,55.72,55.77,55.54,55.72,98447.0,52.4955,52.5426,52.3259,52.4955,98447.0
2023-01-09 12:40:00,55.71,55.89,55.71,55.85,97103.0,52.4861,52.6557,52.4861,52.618,97103.0
2023-01-09 12:50:00,55.86,55.87,55.73,55.81,116869.0,52.6274,52.6369,52.505,52.5803,116869.0
2023-01-09 13:00:00,55.8,55.88,55.42,55.59,146003.0,52.5709,52.6463,52.2129,52.3731,146003.0
2023-01-09 13:10:00,55.6,55.64,55.51,55.53,238341.0,52.3825,52.4202,52.2977,52.3165,238341.0
2023-01-09 13:20:00,55.54,55.81,55.53,55.79,134420.0,52.3259,52.5803,52.3165,52.5615,134420.0
2023-01-09 13:30:00,55.78,55.83,55.68,55.82,106211.0,52.5521,52.5992,52.4578,52.5897,106211.0
2023-01-09 13:40:00,55.82,55.89,55.73,55.89,134006.0,52.5897,52.6557,52.505,52.6557,134006.0
2023-01-09 13:50:00,55.88,55.99,55.84,55.94,161706.0,52.6463,52.7499,52.6086,52.7028,161706.0
2023-01-09 14:00:00,55.94,56.05,55.84,55.98,194562.0,52.7028,52.8064,52.6086,52.7405,194562.0
2023-01-09 14:10:00,55.98,56.0,55.73,55.82,181502.0,52.7405,52.7593,52.505,52.5897,181502.0
2023-01-09 14:20:00,55.81,55.87,55.64,55.84,184684.0,52.5803,52.6369,52.4202,52.6086,184684.0
2023-01-09 14:30:00,55.82,55.89,55.68,55.88,186536.0,52.5897,52.6557,52.4578,52.6463,186536.0
2023-01-09 14:40:00,55.88,56.02,55.84,55.95,225392.0,52.6463,52.7782,52.6086,52.7122,225392.0
2023-01-09 14:50:00,55.96,56.03,55.91,55.94,162296.0,52.7216,52.7876,52.6745,52.7028,162296.0
2023-01-09 15:00:00,55.94,56.11,55.83,55.9,198647.0,52.7028,52.863,52.5992,52.6651,198647.0
2023-01-09 15:10:00,55.9,55.97,55.8,55.84,194283.0,52.6651,52.7311,52.5709,52.6086,194283.0
2023-01-09 15:20:00,55.83,55.88,55.72,55.8,198539.0,52.5992,52.6463,52.4955,52.5709,198539.0
2023-01-09 15:30:00,55.8,55.89,55.74,55.83,247443.0,52.5709,52.6557,52.5144,52.5992,247443.0
2023-01-09 15:40:00,55.83,55.95,55.78,55.86,320735.0,52.5992,52.7122,52.5521,52.6274,320735.0
2023-01-09 15:50:00,55.86,56.0,55.62,55.63,1045445.0,52.6274,52.7593,52.4013,52.4107,1045445.0
2023-01-10 09:30:00,55.6,55.81,55.33,55.37,414745.0,52.3825,52.5803,52.1281,52.1658,414745.0
2023-01-10 09:40:00,55.37,55.44,54.98,55.07,315273.0,52.1658,52.2317,51.7984,51.8831,315273.0
2023-01-10 09:50:00,55.06,55.55,54.95,55.49,316462.0,51.8737,52.3354,51.7701,52.2788,316462.0
2023-01-10 10:00:00,55.49,55.69,55.38,55.6,330474.0,52.2788,52.4673,52.1752,52.3825,330474.0
2023-01-10 10:10:00,55.61,55.8,55.49,55.55,135246.0,52.3919,52.5709,52.2788,52.3354,135246.0
2023-01-10 10:20:00,55.54,55.6,55.31,55.56,99993.0,52.3259,52.3825,52.1093,52.3448,99993.0
2023-01-10 10:30:00,55.56,55.59,55.42,55.57,103551.0,52.3448,52.3731,52.2129,52.3542,103551.0
2023-01-10 10:40:00,55.58,55.64,55.36,55.44,91655.0,52.3636,52.4202,52.1564,52.2317,91655.0
2023-01-10 10:50:00,55.44,55.57,55.42,55.49,87494.0,52.2317,52.3542,52.2129,52.2788,87494.0
2023-01-10 11:00:00,55.48,55.61,55.48,55.52,81648.0,52.2694,52.3919,52.2694,52.3071,81648.0
2023-01-10 11:10:00,55.51,55.55,55.37,55.41,68896.0,52.2977,52.3354,52.1658,52.2035,68896.0
2023-01-10 11:20:00,55.41,55.48,55.23,55.27,65476.0,52.2035,52.2694,52.0339,52.0716,65476.0
2023-01-10 11:30:00,55.27,55.45,55.27,55.4,69275.0,52.0716,52.2412,52.0716,52.1941,69275.0
2023-01-10 11:40:00,55.4,55.51,55.4,55.47,50921.0,52.1941,52.2977,52.1941,52.26,50921.0
2023-01-10 11:50:00,55.47,55.64,55.45,55.62,54877.0,52.26,52.4202,52.2412,52.4013,54877.0
2023-01-10 12:00:00,55.61,55.72,55.52,55.7,109437.0,52.3919,52.4955,52.3071,52.4767,109437.0
2023-01-10 12:10:00,55.69,55.82,55.6,55.63,112691.0,52.4673,52.5897,52.3825,52.4107,112691.0
2023-01-10 12:20:00,55.63,55.64,55.51,55.59,73384.0,52.4107,52.4202,52.2977,52.3731,73384.0
2023-01-10 12:30:00,55.59,55.74,55.56,55.73,87464.0,52.3731,52.5144,52.3448,52.505,87464.0
2023-01-10 12:40:00,55.73,55.73,55.55,55.7,81353.0,52.505,52.505,52.3354,52.4767,81353.0
2023-01-10 12:50:00,55.7,55.77,55.53,55.58,96286.0,52.4767,52.5426,52.3165,52.3636,96286.0
2023-01-10 13:00:00,55.56,55.76,55.51,55.75,62107.0,52.3448,52.5332,52.2977,52.5238,62107.0
2023-01-10 13:10:00,55.75,55.84,55.64,55.7,93370.0,52.5238,52.6086,52.4202,52.4767,93370.0
2023-01-10 13:20:00,55.7,55.83,55.68,55.82,61850.0,52.4767,52.5992,52.4578,52.5897,61850.0
2023-01-10 13:30:00,55.82,55.98,55.8,55.9,125483.0,52.5897,52.7405,52.5709,52.6651,125483.0
2023-01-10 13:40:00,55.9,55.94,55.75,55.82,61343.0,52.6651,52.7028,52.5238,52.5897,61343.0
2023-01-10 13:50:00,55.81,56.03,55.61,56.03,87105.0,52.5803,52.7876,52.3919,52.7876,87105.0
2023-01-10 14:00:00,56.04,56.17,56.03,56.04,68489.0,52.797,52.9195,52.7876,52.797,68489.0
2023-01-10 14:10:00,56.04,56.12,56.0,56.11,85958.0,52.797,52.8724,52.7593,52.863,85958.0
2023-01-10 14:20:00,56.1,56.1,55.82,55.87,89645.0,52.8535,52.8535,52.5897,52.6369,89645.0
2023-01-10 14:30:00,55.87,55.92,55.72,55.74,82256.0,52.6369,52.684,52.4955,52.5144,82256.0
2023-01-10 14:40:00,55.74,55.85,55.71,55.85,95990.0,52.5144,52.618,52.4861,52.618,95990.0
2023-01-10 14:50:00,55.85,55.88,55.8,55.85,46926.0,52.618,52.6463,52.5709,52.618,46926.0
2023-01-10 15:00:00,55.85,55.87,55.75,55.82,94699.0,52.618,52.6369,52.5238,52.5897,94699.0
2023-01-10 15:10:00,55.81,55.86,55.78,55.83,63290.0,52.5803,52.6274,52.5521,52.5992,63290.0
2023-01-10 15:20:00,55.83,55.85,55.74,55.74,64952.0,52.5992,52.618,52.5144,52.5144,64952.0
2023-01-10 15:30:00,55.75,55.92,55.7,55.9,161077.0,52.5238,52.684,52.4767,52.6651,161077.0
2023-01-10 15:40:00,55.89,56.07,55.87,56.01,167607.0,52.6557,52.8253,52.6369,52.7688,167607.0
2023-01-10 15:50:00,56.01,56.09,55.95,55.98,492061.0,52.7688,52.8441,52.7122,52.7405,492061.0
2023-01-11 09:30:00,55.95,56.54,55.81,56.41,336074.0,52.7122,53.2681,52.5803,53.1456,336074.0
2023-01-11 09:40:00,56.41,56.47,56.07,56.09,121392.0,53.1456,53.2021,52.8253,52.8441,121392.0
2023-01-11 09:50:00,56.09,56.21,55.9,55.99,146244.0,52.8441,52.9572,52.6651,52.7499,146244.0
2023-01-11 10:00:00,56.0,56.07,55.82,55.97,197716.0,52.7593,52.8253,52.5897,52.7311,197716.0
2023-01-11 10:10:00,55.97,56.04,55.91,56.01,377841.0,52.7311,52.797,52.6745,52.7688,377841.0
2023-01-11 10:20:00,56.0,56.29,55.99,56.29,191101.0,52.7593,53.0325,52.7499,53.0325,191101.0
2023-01-11 10:30:00,56.28,56.3,55.86,56.12,172353.0,53.0231,53.042,52.6274,52.8724,172353.0
2023-01-11 10:40:00,56.12,56.17,55.74,55.75,174078.0,52.8724,52.9195,52.5144,52.5238,174078.0
2023-01-11 10:50:00,55.77,55.9,55.72,55.82,206384.0,52.5426,52.6651,52.4955,52.5897,206384.0
2023-01-11 11:00:00,55.86,56.14,55.78,56.08,197688.0,52.6274,52.8912,52.5521,52.8347,197688.0
2023-01-11 11:10:00,56.08,56.21,56.05,56.2,59112.0,52.8347,52.9572,52.8064,52.9478,59112.0
2023-01-11 11:20:00,56.19,56.3,55.99,56.3,127173.0,52.9383,53.042,52.7499,53.042,127173.0
2023-01-11 11:30:00,56.32,56.49,56.31,56.46,85440.0,53.0608,53.221,53.0514,53.1927,85440.0
2023-01-11 11:40:00,56.47,56.56,56.36,56.56,120849.0,53.2021,53.2869,53.0985,53.2869,120849.0
2023-01-11 11:50:00,56.55,56.75,56.5,56.55,156104.0,53.2775,53.4659,53.2304,53.2775,156104.0
2023-01-11 12:00:00,56.55,56.61,56.48,56.54,41065.0,53.2775,53.334,53.2116,53.2681,41065.0
2023-01-11 12:10:00,56.53,56.71,56.53,56.69,82353.0,53.2587,53.4282,53.2587,53.4094,82353.0
2023-01-11 12:20:00,56.67,56.68,56.45,56.54,68534.0,53.3906,53.4,53.1833,53.2681,68534.0
2023-01-11 12:30:00,56.53,56.54,56.32,56.33,541484.0,53.2587,53.2681,53.0608,53.0702,541484.0
2023-01-11 12:40:00,56.33,56.33,56.12,56.16,77782.0,53.0702,53.0702,52.8724,52.9101,77782.0
2023-01-11 12:50:00,56.16,56.19,56.09,56.11,48359.0,52.9101,52.9383,52.8441,52.863,48359.0
2023-01-11 13:00:00,56.1,56.2,56.03,56.13,38049.0,52.8535,52.9478,52.7876,52.8818,38049.0
2023-01-11 13:10:00,56.12,56.22,55.98,56.03,103414.0,52.8724,52.9666,52.7405,52.7876,103414.0
2023-01-11 13:20:00,56.04,56.25,56.04,56.22,61203.0,52.797,52.9949,52.797,52.9666,61203.0
2023-01-11 13:30:00,56.22,56.28,56.19,56.22,44099.0,52.9666,53.0231,52.9383,52.9666,44099.0
2023-01-11 13:40:00,56.21,56.24,56.11,56.11,73180.0,52.9572,52.9854,52.863,52.863,73180.0
2023-01-11 13:50:00,56.11,56.17,56.08,56.1,108988.0,52.863,52.9195,52.8347,52.8535,108988.0
2023-01-11 14:00:00,56.1,56.17,56.0,56.08,87915.0,52.8535,52.9195,52.7593,52.8347,87915.0
2023-01-11 14:10:00,56.09,56.26,56.06,56.22,81012.0,52.8441,53.0043,52.8159,52.9666,81012.0
2023-01-11 14:20:00,56.21,56.38,56.2,56.35,64501.0,52.9572,53.1173,52.9478,53.0891,64501.0
2023-01-11 14:30:00,56.34,56.38,56.29,56.3,59147.0,53.0797,53.1173,53.0325,53.042,59147.0
2023-01-11 14:40:00,56.3,56.31,56.22,56.26,59866.0,53.042,53.0514,52.9666,53.0043,59866.0
2023-01-11 14:50:00,56.27,56.27,56.22,56.23,34702.0,53.0137,53.0137,52.9666,52.976,34702.0
2023-01-11 15:00:00,56.23,56.3,56.17,56.19,72889.0,52.976,53.042,52.9195,52.9383,72889.0
2023-01-11 15:10:00,56.19,56.28,56.17,56.21,74009.0,52.9383,53.0231,52.9195,52.9572,74009.0
2023-01-11 15:20:00,56.23,56.24,56.15,56.23,56326.0,52.976,52.9854,52.9006,52.976,56326.0
2023-01-11 15:30:00,56.22,56.22,56.1,56.15,297345.0,52.9666,52.9666,52.8535,52.9006,297345.0
2023-01-11 15:40:00,56.14,56.22,56.07,56.22,190821.0,52.8912,52.9666,52.8253,52.9666,190821.0
2023-01-11 15:50:00,56.22,56.35,56.16,56.32,711165.0,52.9666,53.0891,52.9101,53.0608,711165.0
2023-01-12 09:30:00,56.23,56.88,56.18,56.62,326445.0,52.976,53.5884,52.9289,53.3435,326445.0
2023-01-12 09:40:00,56.62,57.03,56.52,56.89,375046.0,53.3435,53.7297,53.2492,53.5978,375046.0
2023-01-12 09:50:00,56.88,57.08,56.66,56.84,193380.0,53.5884,53.7768,53.3811,53.5507,193380.0
2023-01-12 10:00:00,56.84,57.15,56.76,57.12,172760.0,53.5507,53.8428,53.4753,53.8145,172760.0
2023-01-12 10:10:00,57.13,57.44,56.95,57.18,277113.0,53.8239,54.116,53.6544,53.871,277113.0
2023-01-12 10:20:00,57.18,57.43,57.16,57.39,170884.0,53.871,54.1066,53.8522,54.0689,170884.0
2023-01-12 10:30:00,57.38,57.59,57.26,57.51,175312.0,54.0595,54.2573,53.9464,54.1819,175312.0
2023-01-12 10:40:00,57.51,57.65,57.31,57.64,155617.0,54.1819,54.3138,53.9935,54.3044,155617.0
2023-01-12 10:50:00,57.63,57.8,57.47,57.7,209013.0,54.295,54.4552,54.1443,54.361,209013.0
2023-01-12 11:00:00,57.7,57.83,57.52,57.83,168598.0,54.361,54.4834,54.1914,54.4834,168598.0
2023-01-12 11:10:00,57.83,57.95,57.77,57.85,196018.0,54.4834,54.5965,54.4269,54.5023,196018.0
2023-01-12 11:20:00,57.86,57.96,57.75,57.87,184797.0,54.5117,54.6059,54.4081,54.5211,184797.0
2023-01-12 11:30:00,57.87,57.94,57.76,57.85,198167.0,54.5211,54.5871,54.4175,54.5023,198167.0
2023-01-12 11:40:00,57.84,57.92,57.78,57.81,216042.0,54.4928,54.5682,54.4363,54.4646,216042.0
2023-01-12 11:50:00,57.8,57.9,57.72,57.85,144163.0,54.4552,54.5494,54.3798,54.5023,144163.0
2023-01-12 12:00:00,57.87,58.16,57.86,58.09,262890.0,54.5211,54.7943,54.5117,54.7284,262890.0
2023-01-12 12:10:00,58.1,58.29,58.07,58.21,148932.0,54.7378,54.9168,54.7095,54.8414,148932.0
2023-01-12 12:20:00,58.21,58.22,58.12,58.21,116608.0,54.8414,54.8509,54.7566,54.8414,116608.0
2023-01-12 12:30:00,58.21,58.37,58.19,58.26,146565.0,54.8414,54.9922,54.8226,54.8885,146565.0
2023-01-12 12:40:00,58.26,58.39,58.24,58.35,138327.0,54.8885,55.011,54.8697,54.9733,138327.0
2023-01-12 12:50:00,58.34,58.45,58.34,58.43,101497.0,54.9639,55.0675,54.9639,55.0487,101497.0
2023-01-12 13:00:00,58.43,58.48,58.35,58.43,136746.0,55.0487,55.0958,54.9733,55.0487,136746.0
2023-01-12 13:10:00,58.44,58.54,58.34,58.36,257690.0,55.0581,55.1523,54.9639,54.9828,257690.0
2023-01-12 13:20:00,58.36,58.43,58.03,58.04,266308.0,54.9828,55.0487,54.6719,54.6813,266308.0
2023-01-12 13:30:00,58.04,58.43,58.04,58.41,104471.0,54.6813,55.0487,54.6813,55.0299,104471.0
2023-01-12 13:40:00,58.41,58.48,58.29,58.46,108130.0,55.0299,55.0958,54.9168,55.077,108130.0
2023-01-12 13:50:00,58.46,58.53,58.36,58.51,117500.0,55.077,55.1429,54.9828,55.1241,117500.0
2023-01-12 14:00:00,58.51,58.53,58.22,58.25,187349.0,55.1241,55.1429,54.8509,54.8791,187349.0
2023-01-12 14:10:00,58.25,58.52,58.23,58.46,126993.0,54.8791,55.1335,54.8603,55.077,126993.0
2023-01-12 14:20:00,58.46,58.52,58.35,58.47,156888.0,55.077,55.1335,54.9733,55.0864,156888.0
2023-01-12 14:30:00,58.46,58.57,58.39,58.43,196149.0,55.077,55.1806,55.011,55.0487,196149.0
2023-01-12 14:40:00,58.43,58.59,58.43,58.5,201816.0,55.0487,55.1994,55.0487,55.1147,201816.0
2023-01-12 14:50:00,58.5,58.56,58.37,58.56,218771.0,55.1147,55.1712,54.9922,55.1712,218771.0
2023-01-12 15:00:00,58.56,58.61,58.43,58.44,509770.0,55.1712,55.2183,55.0487,55.0581,509770.0
2023-01-12 15:10:00,58.43,58.44,58.18,58.2,339903.0,55.0487,55.0581,54.8132,54.832,339903.0
2023-01-12 15:20:00,58.2,58.32,58.2,58.26,265472.0,54.832,54.9451,54.832,54.8885,265472.0
2023-01-12 15:30:00,58.27,58.27,58.04,58.08,416780.0,54.898,54.898,54.6813,54.719,416780.0
2023-01-12 15:40:00,58.08,58.14,57.91,57.97,447460.0,54.719,54.7755,54.5588,54.6153,447460.0
2023-01-12 15:50:00,57.97,58.1,57.96,58.0,1266770.0,54.6153,54.7378,54.6059,54.6436,1266770.0
2023-01-13 09:30:00,57.99,58.06,57.37,57.48,543598.0,54.6342,54.7001,54.05,54.1537,543598.0
2023-01-13 09:40:00,57.49,57.65,57.38,57.43,170481.0,54.1631,54.3138,54.0595,54.1066,170481.0
2023-01-13 09:50:00,57.44,57.53,57.33,57.38,198050.0,54.116,54.2008,54.0124,54.0595,198050.0
2023-01-13 10:00:00,57.37,57.71,57.36,57.58,254054.0,54.05,54.3704,54.0406,54.2479,254054.0
2023-01-13 10:10:00,57.59,58.0,57.53,57.98,380902.0,54.2573,54.6436,54.2008,54.6247,380902.0
2023-01-13 10:20:00,57.97,58.18,57.94,58.08,138112.0,54.6153,54.8132,54.5871,54.719,138112.0
2023-01-13 10:30:00,58.08,58.12,57.9,58.0,98670.0,54.719,54.7566,54.5494,54.6436,98670.0
2023-01-13 10:40:00,58.0,58.09,57.74,58.05,124111.0,54.6436,54.7284,54.3986,54.6907,124111.0
2023-01-13 10:50:00,58.07,58.11,57.82,57.95,109832.0,54.7095,54.7472,54.474,54.5965,109832.0
2023-01-13 11:00:00,57.97,58.14,57.94,58.03,80969.0,54.6153,54.7755,54.5871,54.6719,80969.0
2023-01-13 11:10:00,58.04,58.29,58.02,58.09,84570.0,54.6813,54.9168,54.6624,54.7284,84570.0
2023-01-13 11:20:00,58.09,58.14,57.91,57.92,125457.0,54.7284,54.7755,54.5588,54.5682,125457.0
2023-01-13 11:30:00,57.92,58.04,57.81,57.9,119271.0,54.5682,54.6813,54.4646,54.5494,119271.0
2023-01-13 11:40:00,57.91,58.12,57.9,58.12,60588.0,54.5588,54.7566,54.5494,54.7566,60588.0
2023-01-13 11:50:00,58.11,58.2,58.08,58.12,53011.0,54.7472,54.832,54.719,54.7566,53011.0
2023-01-13 12:00:00,58.12,58.17,57.92,57.98,93114.0,54.7566,54.8038,54.5682,54.6247,93114.0
2023-01-13 12:10:00,58.01,58.11,57.93,57.96,77792.0,54.653,54.7472,54.5776,54.6059,77792.0
2023-01-13 12:20:00,57.96,57.97,57.85,57.88,75609.0,54.6059,54.6153,54.5023,54.5305,75609.0
2023-01-13 12:30:00,57.87,57.87,57.74,57.74,40666.0,54.5211,54.5211,54.3986,54.3986,40666.0
2023-01-13 12:40:00,57.75,57.91,57.74,57.87,72393.0,54.4081,54.5588,54.3986,54.5211,72393.0
2023-01-13 12:50:00,57.87,57.92,57.83,57.88,97340.0,54.5211,54.5682,54.4834,54.5305,97340.0
2023-01-13 13:00:00,57.9,57.97,57.85,57.9,57550.0,54.5494,54.6153,54.5023,54.5494,57550.0
2023-01-13 13:10:00,57.89,58.01,57.89,57.99,82242.0,54.54,54.653,54.54,54.6342,82242.0
2023-01-13 13:20:00,57.98,58.03,57.88,58.0,63156.0,54.6247,54.6719,54.5305,54.6436,63156.0
2023-01-13 13:30:00,57.99,58.08,57.96,58.02,55366.0,54.6342,54.719,54.6059,54.6624,55366.0
2023-01-13 13:40:00,58.03,58.22,58.02,58.22,61722.0,54.6719,54.8509,54.6624,54.8509,61722.0
2023-01-13 13:50:00,58.22,58.25,58.16,58.21,68585.0,54.8509,54.8791,54.7943,54.8414,68585.0
2023-01-13 14:00:00,58.22,58.26,58.12,58.19,78029.0,54.8509,54.8885,54.7566,54.8226,78029.0
2023-01-13 14:10:00,58.19,58.32,58.18,58.32,68433.0,54.8226,54.9451,54.8132,54.9451,68433.0
2023-01-13 14:20:00,58.32,58.32,58.15,58.21,83937.0,54.9451,54.9451,54.7849,54.8414,83937.0
2023-01-13 14:30:00,58.23,58.24,58.12,58.23,85724.0,54.8603,54.8697,54.7566,54.8603,85724.0
2023-01-13 14:40:00,58.23,58.24,58.18,58.18,46757.0,54.8603,54.8697,54.8132,54.8132,46757.0
2023-01-13 14:50:00,58.18,58.24,58.12,58.23,64201.0,54.8132,54.8697,54.7566,54.8603,64201.0
2023-01-13 15:00:00,58.23,58.39,58.22,58.37,155056.0,54.8603,55.011,54.8509,54.9922,155056.0
2023-01-13 15:10:00,58.37,58.4,58.23,58.26,143762.0,54.9922,55.0204,54.8603,54.8885,143762.0
2023-01-13 15:20:00,58.27,58.38,58.22,58.35,204896.0,54.898,55.0016,54.8509,54.9733,204896.0
2023-01-13 15:30:00,58.35,58.52,58.35,58.47,264281.0,54.9733,55.1335,54.9733,55.0864,264281.0
2023-01-13 15:40:00,58.47,58.48,58.36,58.4,170899.0,55.0864,55.0958,54.9828,55.0204,170899.0
2023-01-13 15:50:00,58.4,58.42,58.27,58.28,531531.0,55.0204,55.0393,54.898,54.9074,531531.0
2023-01-17 09:30:00,58.15,58.72,58.15,58.65,584217.0,54.7849,55.3219,54.7849,55.256,584217.0
2023-01-17 09:40:00,58.64,58.93,58.58,58.84,290686.0,55.2466,55.5198,55.19,55.435,290686.0
2023-01-17 09:50:00,58.85,58.88,58.43,58.43,228904.0,55.4444,55.4727,55.0487,55.0487,228904.0
2023-01-17 10:00:00,58.41,58.52,58.13,58.14,175146.0,55.0299,55.1335,54.7661,54.7755,175146.0
2023-01-17 10:10:00,58.14,58.22,58.08,58.13,122267.0,54.7755,54.8509,54.719,54.7661,122267.0
2023-01-17 10:20:00,58.14,58.28,58.12,58.23,99292.0,54.7755,54.9074,54.7566,54.8603,99292.0
2023-01-17 10:30:00,58.21,58.35,58.14,58.22,145798.0,54.8414,54.9733,54.7755,54.8509,145798.0
2023-01-17 10:40:00,58.23,58.35,58.11,58.27,154432.0,54.8603,54.9733,54.7472,54.898,154432.0
2023-01-17 10:50:00,58.28,58.38,58.16,58.38,101197.0,54.9074,55.0016,54.7943,55.0016,101197.0
2023-01-17 11:00:00,58.39,58.4,58.2,58.25,95856.0,55.011,55.0204,54.832,54.8791,95856.0
2023-01-17 11:10:00,58.25,58.28,58.02,58.07,123915.0,54.8791,54.9074,54.6624,54.7095,123915.0
2023-01-17 11:20:00,58.07,58.23,57.96,58.18,142990.0,54.7095,54.8603,54.6059,54.8132,142990.0
2023-01-17 11:30:00,58.17,58.36,58.09,58.24,99432.0,54.8038,54.9828,54.7284,54.8697,99432.0
2023-01-17 11:40:00,58.24,58.3,58.12,58.25,72157.0,54.8697,54.9262,54.7566,54.8791,72157.0
2023-01-17 11:50:00,58.25,58.31,58.17,58.27,92834.0,54.8791,54.9357,54.8038,54.898,92834.0
2023-01-17 12:00:00,58.27,58.46,58.27,58.41,80452.0,54.898,55.077,54.898,55.0299,80452.0
2023-01-17 12:10:00,58.42,58.48,58.39,58.46,69485.0,55.0393,55.0958,55.011,55.077,69485.0
2023-01-17 12:20:00,58.46,58.48,58.22,58.25,118662.0,55.077,55.0958,54.8509,54.8791,118662.0
2023-01-17 12:30:00,58.24,58.35,58.19,58.23,61671.0,54.8697,54.9733,54.8226,54.8603,61671.0
2023-01-17 12:40:00,58.23,58.33,58.22,58.28,51902.0,54.8603,54.9545,54.8509,54.9074,51902.0
2023-01-17 12:50:00,58.28,58.41,58.25,58.39,97163.0,54.9074,55.0299,54.8791,55.011,97163.0
2023-01-17 13:00:00,58.38,58.43,58.28,58.28,53799.0,55.0016,55.0487,54.9074,54.9074,53799.0
2023-01-17 13:10:00,58.28,58.3,58.2,58.26,62252.0,54.9074,54.9262,54.832,54.8885,62252.0
2023-01-17 13:20:00,58.26,58.31,58.19,58.23,50556.0,54.8885,54.9357,54.8226,54.8603,50556.0
2023-01-17 13:30:00,58.22,58.24,58.13,58.21,48354.0,54.8509,54.8697,54.7661,54.8414,48354.0
2023-01-17 13:40:00,58.2,58.29,58.13,58.29,71073.0,54.832,54.9168,54.7661,54.9168,71073.0
2023-01-17 13:50:00,58.29,58.35,58.23,58.35,143359.0,54.9168,54.9733,54.8603,54.9733,143359.0
2023-01-17 14:00:00,58.35,58.4,58.31,58.32,84477.0,54.9733,55.0204,54.9357,54.9451,84477.0
2023-01-17 14:10:00,58.32,58.36,58.23,58.32,77709.0,54.9451,54.9828,54.8603,54.9451,77709.0
2023-01-17 14:20:00,58.31,58.32,58.19,58.28,95072.0,54.9357,54.9451,54.8226,54.9074,95072.0
2023-01-17 14:30:00,58.29,58.46,58.29,58.43,65171.0,54.9168,55.077,54.9168,55.0487,65171.0
2023-01-17 14:40:00,58.43,58.45,58.34,58.36,79764.0,55.0487,55.0675,54.9639,54.9828,79764.0
2023-01-17 14:50:00,58.38,58.43,58.3,58.34,56900.0,55.0016,55.0487,54.9262,54.9639,56900.0
2023-01-17 15:00:00,58.33,58.47,58.33,58.35,68505.0,54.9545,55.0864,54.9545,54.9733,68505.0
2023-01-17 15:10:00,58.35,58.39,58.28,58.3,94108.0,54.9733,55.011,54.9074,54.9262,94108.0
2023-01-17 15:20:00,58.3,58.35,58.21,58.24,157456.0,54.9262,54.9733,54.8414,54.8697,157456.0
2023-01-17 15:30:00,58.23,58.39,58.2,58.37,228276.0,54.8603,55.011,54.832,54.9922,228276.0
2023-01-17 15:40:00,58.37,58.38,58.22,58.3,287261.0,54.9922,55.0016,54.8509,54.9262,287261.0
2023-01-17 15:50:00,58.3,58.47,58.26,58.45,582109.0,54.9262,55.0864,54.8885,55.0675,582109.0
2023-01-18 09:30:00,58.94,59.45,58.94,59.15,413283.0,55.5292,56.0097,55.5292,55.727,413283.0
2023-01-18 09:40:00,59.15,59.38,58.95,59.36,273852.0,55.727,55.9437,55.5386,55.9249,273852.0
2023-01-18 09:50:00,59.36,59.43,59.15,59.38,191553.0,55.9249,55.9908,55.727,55.9437,191553.0
2023-01-18 10:00:00,59.38,59.4,58.89,58.95,263161.0,55.9437,55.9626,55.4821,55.5386,263161.0
2023-01-18 10:10:00,58.94,59.2,58.9,59.17,167809.0,55.5292,55.7741,55.4915,55.7459,167809.0
2023-01-18 10:20:00,59.18,59.31,59.13,59.24,117087.0,55.7553,55.8778,55.7082,55.8118,117087.0
2023-01-18 10:30:00,59.23,59.27,58.93,58.94,430633.0,55.8024,55.8401,55.5198,55.5292,430633.0
2023-01-18 10:40:00,58.93,59.13,58.87,59.03,265796.0,55.5198,55.7082,55.4632,55.614,265796.0
2023-01-18 10:50:00,59.03,59.16,58.79,58.93,262721.0,55.614,55.7365,55.3879,55.5198,262721.0
2023-01-18 11:00:00,58.93,59.12,58.71,58.77,211437.0,55.5198,55.6988,55.3125,55.369,211437.0
2023-01-18 11:10:00,58.77,58.9,58.67,58.71,102053.0,55.369,55.4915,55.2748,55.3125,102053.0
2023-01-18 11:20:00,58.71,58.76,58.53,58.71,232934.0,55.3125,55.3596,55.1429,55.3125,232934.0
2023-01-18 11:30:00,58.7,58.72,58.5,58.54,124039.0,55.3031,55.3219,55.1147,55.1523,124039.0
2023-01-18 11:40:00,58.53,58.56,58.12,58.29,217411.0,55.1429,55.1712,54.7566,54.9168,217411.0
2023-01-18 11:50:00,58.3,58.52,58.29,58.48,236166.0,54.9262,55.1335,54.9168,55.0958,236166.0
2023-01-18 12:00:00,58.48,58.53,58.11,58.28,112146.0,55.0958,55.1429,54.7472,54.9074,112146.0
2023-01-18 12:10:00,58.29,58.29,58.04,58.17,281140.0,54.9168,54.9168,54.6813,54.8038,281140.0
2023-01-18 12:20:00,58.19,58.19,57.71,57.73,136691.0,54.8226,54.8226,54.3704,54.3892,136691.0
2023-01-18 12:30:00,57.73,57.9,57.6,57.84,113827.0,54.3892,54.5494,54.2667,54.4928,113827.0
2023-01-18 12:40:00,57.83,57.87,57.54,57.64,109266.0,54.4834,54.5211,54.2102,54.3044,109266.0
2023-01-18 12:50:00,57.65,57.87,57.59,57.83,298184.0,54.3138,54.5211,54.2573,54.4834,298184.0
2023-01-18 13:00:00,57.82,57.89,57.73,57.76,329503.0,54.474,54.54,54.3892,54.4175,329503.0
2023-01-18 13:10:00,57.76,57.79,57.47,57.48,123320.0,54.4175,54.4457,54.1443,54.1537,123320.0
2023-01-18 13:20:00,57.47,57.69,57.37,57.69,126690.0,54.1443,54.3515,54.05,54.3515,126690.0
2023-01-18 13:30:00,57.66,57.92,57.65,57.85,226875.0,54.3233,54.5682,54.3138,54.5023,226875.0
2023-01-18 13:40:00,57.86,57.98,57.79,57.87,125582.0,54.5117,54.6247,54.4457,54.5211,125582.0
2023-01-18 13:50:00,57.87,57.9,57.72,57.73,82939.0,54.5211,54.5494,54.3798,54.3892,82939.0
2023-01-18 14:00:00,57.72,57.75,57.56,57.56,237234.0,54.3798,54.4081,54.2291,54.2291,237234.0
2023-01-18 14:10:00,57.55,57.63,57.47,57.59,202345.0,54.2196,54.295,54.1443,54.2573,202345.0
2023-01-18 14:20:00,57.59,57.81,57.58,57.8,91743.0,54.2573,54.4646,54.2479,54.4552,91743.0
2023-01-18 14:30:00,57.79,57.8,57.63,57.7,163103.0,54.4457,54.4552,54.295,54.361,163103.0
2023-01-18 14:40:00,57.7,57.82,57.66,57.71,163621.0,54.361,54.474,54.3233,54.3704,163621.0
2023-01-18 14:50:00,57.7,57.72,57.47,57.51,137880.0,54.361,54.3798,54.1443,54.1819,137880.0
2023-01-18 15:00:00,57.5,57.5,57.29,57.42,151379.0,54.1725,54.1725,53.9747,54.0972,151379.0
2023-01-18 15:10:00,57.42,57.47,57.27,57.41,135440.0,54.0972,54.1443,53.9558,54.0877,135440.0
2023-01-18 15:20:00,57.42,57.43,57.25,57.3,148611.0,54.0972,54.1066,53.937,53.9841,148611.0
2023-01-18 15:30:00,57.3,57.33,57.14,57.31,267393.0,53.9841,54.0124,53.8334,53.9935,267393.0
2023-01-18 15:40:00,57.3,57.36,57.15,57.2,442557.0,53.9841,54.0406,53.8428,53.8899,442557.0
2023-01-18 15:50:00,57.19,57.21,57.03,57.12,945269.0,53.8805,53.8993,53.7297,53.8145,945269.0
2023-01-19 09:30:00,56.29,56.88,56.2,56.44,873094.0,53.0325,53.5884,52.9478,53.1739,873094.0
2023-01-19 09:40:00,56.44,56.75,56.34,56.62,449087.0,53.1739,53.4659,53.0797,53.3435,449087.0
2023-01-19 09:50:00,56.62,56.87,56.37,56.7,427971.0,53.3435,53.579,53.1079,53.4188,427971.0
2023-01-19 10:00:00,56.69,56.8,56.45,56.7,267641.0,53.4094,53.513,53.1833,53.4188,267641.0
2023-01-19 10:10:00,56.67,56.67,56.21,56.65,325480.0,53.3906,53.3906,52.9572,53.3717,325480.0
2023-01-19 10:20:00,56.66,56.7,56.56,56.68,742590.0,53.3811,53.4188,53.2869,53.4,742590.0
2023-01-19 10:30:00,56.68,57.0,56.65,56.88,352510.0,53.4,53.7015,53.3717,53.5884,352510.0
2023-01-19 10:40:00,56.88,57.2,56.88,56.93,361631.0,53.5884,53.8899,53.5884,53.6355,361631.0
2023-01-19 10:50:00,56.94,57.03,56.63,56.75,218678.0,53.6449,53.7297,53.3529,53.4659,218678.0
2023-01-19 11:00:00,56.74,56.94,56.62,56.84,209902.0,53.4565,53.6449,53.3435,53.5507,209902.0
2023-01-19 11:10:00,56.85,56.85,56.48,56.51,199135.0,53.5601,53.5601,53.2116,53.2398,199135.0
2023-01-19 11:20:00,56.5,56.54,56.32,56.51,127735.0,53.2304,53.2681,53.0608,53.2398,127735.0
2023-01-19 11:30:00,56.52,56.73,56.52,56.72,222475.0,53.2492,53.4471,53.2492,53.4377,222475.0
2023-01-19 11:40:00,56.71,56.72,56.39,56.55,117307.0,53.4282,53.4377,53.1268,53.2775,117307.0
2023-01-19 11:50:00,56.55,56.73,56.54,56.57,155341.0,53.2775,53.4471,53.2681,53.2963,155341.0
2023-01-19 12:00:00,56.57,56.86,56.56,56.84,269581.0,53.2963,53.5696,53.2869,53.5507,269581.0
2023-01-19 12:10:00,56.85,57.02,56.79,57.02,150437.0,53.5601,53.7203,53.5036,53.7203,150437.0
2023-01-19 12:20:00,57.02,57.19,56.96,57.15,187567.0,53.7203,53.8805,53.6638,53.8428,187567.0
2023-01-19 12:30:00,57.17,57.26,57.09,57.22,109189.0,53.8616,53.9464,53.7863,53.9087,109189.0
2023-01-19 12:40:00,57.23,57.26,57.15,57.19,133486.0,53.9181,53.9464,53.8428,53.8805,133486.0
2023-01-19 12:50:00,57.17,57.21,56.95,57.1,186945.0,53.8616,53.8993,53.6544,53.7957,186945.0
2023-01-19 13:00:00,57.1,57.35,57.09,57.32,155678.0,53.7957,54.0312,53.7863,54.0029,155678.0
2023-01-19 13:10:00,57.33,57.53,57.24,57.51,285563.0,54.0124,54.2008,53.9276,54.1819,285563.0
2023-01-19 13:20:00,57.51,57.75,57.41,57.53,447996.0,54.1819,54.4081,54.0877,54.2008,447996.0
2023-01-19 13:30:00,57.54,57.88,57.53,57.85,186588.0,54.2102,54.5305,54.2008,54.5023,186588.0
2023-01-19 13:40:00,57.85,57.88,57.61,57.67,184080.0,54.5023,54.5305,54.2762,54.3327,184080.0
2023-01-19 13:50:00,57.66,57.86,57.63,57.7,171710.0,54.3233,54.5117,54.295,54.361,171710.0
2023-01-19 14:00:00,57.7,57.77,57.61,57.67,134695.0,54.361,54.4269,54.2762,54.3327,134695.0
2023-01-19 14:10:00,57.66,57.83,57.49,57.82,156865.0,54.3233,54.4834,54.1631,54.474,156865.0
2023-01-19 14:20:00,57.82,57.92,57.79,57.85,156000.0,54.474,54.5682,54.4457,54.5023,156000.0
2023-01-19 14:30:00,57.86,57.87,57.73,57.79,134393.0,54.5117,54.5211,54.3892,54.4457,134393.0
2023-01-19 14:40:00,57.79,57.84,57.69,57.8,114694.0,54.4457,54.4928,54.3515,54.4552,114694.0
2023-01-19 14:50:00,57.8,57.9,57.72,57.82,183843.0,54.4552,54.5494,54.3798,54.474,183843.0
2023-01-19 15:00:00,57.83,57.94,57.83,57.86,205401.0,54.4834,54.5871,54.4834,54.5117,205401.0
2023-01-19 15:10:00,57.86,57.92,57.74,57.8,209984.0,54.5117,54.5682,54.3986,54.4552,209984.0
2023-01-19 15:20:00,57.8,57.89,57.76,57.8,230820.0,54.4552,54.54,54.4175,54.4552,230820.0
2023-01-19 15:30:00,57.8,57.91,57.68,57.87,305684.0,54.4552,54.5588,54.3421,54.5211,305684.0
2023-01-19 15:40:00,57.86,57.9,57.68,57.69,510125.0,54.5117,54.5494,54.3421,54.3515,510125.0
2023-01-19 15:50:00,57.68,57.7,57.35,57.39,1240350.0,54.3421,54.361,54.0312,54.0689,1240350.0
2023-01-20 09:30:00,57.49,57.85,56.42,57.06,1266684.0,54.1631,54.5023,53.155,53.758,1266684.0
2023-01-20 09:40:00,57.05,58.71,57.03,58.4,762331.0,53.7486,55.3125,53.7297,55.0204,762331.0
2023-01-20 09:50:00,58.39,58.99,57.6,57.87,970748.0,55.011,55.5763,54.2667,54.5211,970748.0
2023-01-20 10:00:00,57.83,58.45,57.82,58.33,387881.0,54.4834,55.0675,54.474,54.9545,387881.0
2023-01-20 10:10:00,58.34,58.4,57.6,57.89,417830.0,54.9639,55.0204,54.2667,54.54,417830.0
2023-01-20 10:20:00,57.87,57.97,57.44,57.52,373017.0,54.5211,54.6153,54.116,54.1914,373017.0
2023-01-20 10:30:00,57.51,57.61,57.07,57.13,540185.0,54.1819,54.2762,53.7674,53.8239,540185.0
2023-01-20 10:40:00,57.11,57.26,56.7,57.26,615474.0,53.8051,53.9464,53.4188,53.9464,615474.0
2023-01-20 10:50:00,57.27,57.69,57.05,57.69,369918.0,53.9558,54.3515,53.7486,54.3515,369918.0
2023-01-20 11:00:00,57.68,57.75,57.55,57.63,162407.0,54.3421,54.4081,54.2196,54.295,162407.0
2023-01-20 11:10:00,57.63,57.97,57.57,57.91,198964.0,54.295,54.6153,54.2385,54.5588,198964.0
2023-01-20 11:20:00,57.92,58.1,57.72,57.83,218401.0,54.5682,54.7378,54.3798,54.4834,218401.0
2023-01-20 11:30:00,57.84,57.85,57.53,57.58,117908.0,54.4928,54.5023,54.2008,54.2479,117908.0
2023-01-20 11:40:00,57.58,57.61,57.37,57.54,175483.0,54.2479,54.2762,54.05,54.2102,175483.0
2023-01-20 11:50:00,57.52,57.52,57.02,57.02,110458.0,54.1914,54.1914,53.7203,53.7203,110458.0
2023-01-20 12:00:00,57.04,57.26,57.0,57.05,193304.0,53.7391,53.9464,53.7015,53.7486,193304.0
2023-01-20 12:10:00,57.04,57.35,57.0,57.09,229552.0,53.7391,54.0312,53.7015,53.7863,229552.0
2023-01-20 12:20:00,57.1,57.26,57.0,57.12,214600.0,53.7957,53.9464,53.7015,53.8145,214600.0
2023-01-20 12:30:00,57.11,57.2,57.03,57.12,170166.0,53.8051,53.8899,53.7297,53.8145,170166.0
2023-01-20 12:40:00,57.12,57.19,56.93,56.94,215510.0,53.8145,53.8805,53.6355,53.6449,215510.0
2023-01-20 12:50:00,56.94,57.07,56.87,56.94,245146.0,53.6449,53.7674,53.579,53.6449,245146.0
2023-01-20 13:00:00,56.96,57.0,56.47,56.51,165886.0,53.6638,53.7015,53.2021,53.2398,165886.0
2023-01-20 13:10:00,56.49,56.5,56.22,56.3,220607.0,53.221,53.2304,52.9666,53.042,220607.0
2023-01-20 13:20:00,56.3,56.59,56.23,56.58,249589.0,53.042,53.3152,52.976,53.3058,249589.0
2023-01-20 13:30:00,56.58,56.77,56.5,56.52,211173.0,53.3058,53.4848,53.2304,53.2492,211173.0
2023-01-20 13:40:00,56.52,56.9,56.51,56.9,229052.0,53.2492,53.6072,53.2398,53.6072,229052.0
2023-01-20 13:50:00,56.91,57.07,56.82,56.93,175554.0,53.6167,53.7674,53.5319,53.6355,175554.0
2023-01-20 14:00:00,56.94,56.96,56.83,56.87,118676.0,53.6449,53.6638,53.5413,53.579,118676.0
2023-01-20 14:10:00,56.86,56.86,56.68,56.69,117311.0,53.5696,53.5696,53.4,53.4094,117311.0
2023-01-20 14:20:00,56.69,56.72,56.55,56.64,121772.0,53.4094,53.4377,53.2775,53.3623,121772.0
2023-01-20 14:30:00,56.65,56.83,56.63,56.82,156881.0,53.3717,53.5413,53.3529,53.5319,156881.0
2023-01-20 14:40:00,56.83,56.95,56.79,56.79,152049.0,53.5413,53.6544,53.5036,53.5036,152049.0
2023-01-20 14:50:00,56.8,56.83,56.73,56.73,109059.0,53.513,53.5413,53.4471,53.4471,109059.0
2023-01-20 15:00:00,56.75,56.82,56.7,56.72,148212.0,53.4659,53.5319,53.4188,53.4377,148212.0
2023-01-20 15:10:00,56.74,57.02,56.72,56.93,270712.0,53.4565,53.7203,53.4377,53.6355,270712.0
2023-01-20 15:20:00,56.93,56.93,56.7,56.84,185045.0,53.6355,53.6355,53.4188,53.5507,185045.0
2023-01-20 15:30:00,56.85,56.94,56.72,56.86,242250.0,53.5601,53.6449,53.4377,53.5696,242250.0
2023-01-20 15:40:00,56.87,57.05,56.85,57.03,369006.0,53.579,53.7486,53.5601,53.7297,369006.0
2023-01-20 15:50:00,57.04,57.38,57.02,57.32,1238991.0,53.7391,54.0595,53.7203,54.0029,1238991.0
2023-01-23 09:30:00,57.5,57.7,56.89,56.99,726162.0,54.1725,54.361,53.5978,53.692,726162.0
2023-01-23 09:40:00,56.97,56.97,56.33,56.35,472526.0,53.6732,53.6732,53.0702,53.0891,472526.0
2023-01-23 09:50:00,56.35,56.51,55.23,55.33,796033.0,53.0891,53.2398,52.0339,52.1281,796033.0
2023-01-23 10:00:00,55.32,56.22,55.31,55.99,641795.0,52.1187,52.9666,52.1093,52.7499,641795.0
2023-01-23 10:10:00,55.99,56.29,55.72,56.09,332683.0,52.7499,53.0325,52.4955,52.8441,332683.0
2023-01-23 10:20:00,56.1,56.36,55.97,56.21,419070.0,52.8535,53.0985,52.7311,52.9572,419070.0
2023-01-23 10:30:00,56.22,56.33,55.98,56.23,320472.0,52.9666,53.0702,52.7405,52.976,320472.0
2023-01-23 10:40:00,56.24,56.52,56.21,56.33,247086.0,52.9854,53.2492,52.9572,53.0702,247086.0
2023-01-23 10:50:00,56.33,56.48,56.24,56.43,163880.0,53.0702,53.2116,52.9854,53.1644,163880.0
2023-01-23 11:00:00,56.43,56.58,56.33,56.42,160703.0,53.1644,53.3058,53.0702,53.155,160703.0
2023-01-23 11:10:00,56.42,56.42,56.13,56.25,185090.0,53.155,53.155,52.8818,52.9949,185090.0
2023-01-23 11:20:00,56.26,56.33,56.07,56.23,144924.0,53.0043,53.0702,52.8253,52.976,144924.0
2023-01-23 11:30:00,56.23,56.33,56.08,56.09,162279.0,52.976,53.0702,52.8347,52.8441,162279.0
2023-01-23 11:40:00,56.09,56.34,55.97,56.3,340716.0,52.8441,53.0797,52.7311,53.042,340716.0
2023-01-23 11:50:00,56.31,56.5,56.3,56.48,400444.0,53.0514,53.2304,53.042,53.2116,400444.0
2023-01-23 12:00:00,56.48,56.49,55.98,55.98,243979.0,53.2116,53.221,52.7405,52.7405,243979.0
2023-01-23 12:10:00,55.99,56.14,55.89,56.14,209821.0,52.7499,52.8912,52.6557,52.8912,209821.0
2023-01-23 12:20:00,56.13,56.4,56.05,56.21,302949.0,52.8818,53.1362,52.8064,52.9572,302949.0
2023-01-23 12:30:00,56.22,56.4,56.19,56.38,148004.0,52.9666,53.1362,52.9383,53.1173,148004.0
2023-01-23 12:40:00,56.39,56.55,56.32,56.41,362777.0,53.1268,53.2775,53.0608,53.1456,362777.0
2023-01-23 12:50:00,56.4,56.56,56.36,56.54,225734.0,53.1362,53.2869,53.0985,53.2681,225734.0
2023-01-23 13:00:00,56.53,56.57,56.14,56.22,244354.0,53.2587,53.2963,52.8912,52.9666,244354.0
2023-01-23 13:10:00,56.22,56.41,56.16,56.36,188271.0,52.9666,53.1456,52.9101,53.0985,188271.0
2023-01-23 13:20:00,56.36,56.4,56.19,56.35,182465.0,53.0985,53.1362,52.9383,53.0891,182465.0
2023-01-23 13:30:00,56.35,56.41,56.1,56.28,184851.0,53.0891,53.1456,52.8535,53.0231,184851.0
2023-01-23 13:40:00,56.29,56.33,56.04,56.12,366008.0,53.0325,53.0702,52.797,52.8724,366008.0
2023-01-23 13:50:00,56.13,56.17,56.0,56.14,148081.0,52.8818,52.9195,52.7593,52.8912,148081.0
2023-01-23 14:00:00,56.13,56.17,56.06,56.15,225997.0,52.8818,52.9195,52.8159,52.9006,225997.0
2023-01-23 14:10:00,56.15,56.17,55.98,56.05,159310.0,52.9006,52.9195,52.7405,52.8064,159310.0
2023-01-23 14:20:00,56.05,56.33,56.04,56.13,323785.0,52.8064,53.0702,52.797,52.8818,323785.0
2023-01-23 14:30:00,56.13,56.34,56.05,56.09,176194.0,52.8818,53.0797,52.8064,52.8441,176194.0
2023-01-23 14:40:00,56.09,56.1,55.76,55.97,171294.0,52.8441,52.8535,52.5332,52.7311,171294.0
2023-01-23 14:50:00,55.96,55.96,55.78,55.88,172442.0,52.7216,52.7216,52.5521,52.6463,172442.0
2023-01-23 15:00:00,55.89,56.03,55.8,55.97,200966.0,52.6557,52.7876,52.5709,52.7311,200966.0
2023-01-23 15:10:00,55.95,56.17,55.88,56.13,204285.0,52.7122,52.9195,52.6463,52.8818,204285.0
2023-01-23 15:20:00,56.13,56.22,55.94,55.98,177983.0,52.8818,52.9666,52.7028,52.7405,177983.0
2023-01-23 15:30:00,55.97,56.01,55.82,55.86,209070.0,52.7311,52.7688,52.5897,52.6274,209070.0
2023-01-23 15:40:00,55.86,55.93,55.78,55.85,333585.0,52.6274,52.6934,52.5521,52.618,333585.0
2023-01-23 15:50:00,55.85,55.9,55.79,55.84,837149.0,52.618,52.6651,52.5615,52.6086,837149.0
2023-01-24 09:30:00,54.07,62.78,54.07,55.22,572084.0,50.941,59.147,50.941,52.0245,572084.0
2023-01-24 09:40:00,55.22,55.27,54.83,55.0,517324.0,52.0245,52.0716,51.657,51.8172,517324.0
2023-01-24 09:50:00,55.0,55.21,54.57,54.6,430774.0,51.8172,52.015,51.4121,51.4403,430774.0
2023-01-24 10:00:00,54.58,54.93,54.12,54.27,309212.0,51.4215,51.7512,50.9881,51.1294,309212.0
2023-01-24 10:10:00,54.28,54.83,54.28,54.31,253953.0,51.1389,51.657,51.1389,51.1671,253953.0
2023-01-24 10:20:00,54.28,54.53,54.24,54.38,199883.0,51.1389,51.3744,51.1012,51.2331,199883.0
2023-01-24 10:30:00,54.37,54.5,54.27,54.33,219407.0,51.2237,51.3461,51.1294,51.186,219407.0
2023-01-24 10:40:00,54.33,54.72,54.27,54.65,175912.0,51.186,51.5534,51.1294,51.4875,175912.0
2023-01-24 10:50:00,54.62,54.92,54.58,54.77,192092.0,51.4592,51.7418,51.4215,51.6005,192092.0
2023-01-24 11:00:00,54.78,55.12,54.71,55.07,250647.0,51.6099,51.9303,51.544,51.8831,250647.0
2023-01-24 11:10:00,55.08,55.16,54.76,54.91,183100.0,51.8926,51.9679,51.5911,51.7324,183100.0
2023-01-24 11:20:00,54.9,55.06,54.82,55.04,126646.0,51.723,51.8737,51.6476,51.8549,126646.0
2023-01-24 11:30:00,55.03,55.05,54.79,54.91,179282.0,51.8455,51.8643,51.6194,51.7324,179282.0
2023-01-24 11:40:00,54.92,55.17,54.85,55.09,99533.0,51.7418,51.9774,51.6759,51.902,99533.0
2023-01-24 11:50:00,55.1,55.25,55.08,55.23,103596.0,51.9114,52.0527,51.8926,52.0339,103596.0
2023-01-24 12:00:00,55.24,55.33,55.05,55.32,83651.0,52.0433,52.1281,51.8643,52.1187,83651.0
2023-01-24 12:10:00,55.32,55.45,55.31,55.45,88398.0,52.1187,52.2412,52.1093,52.2412,88398.0
2023-01-24 12:20:00,55.45,55.47,55.36,55.45,57270.0,52.2412,52.26,52.1564,52.2412,57270.0
2023-01-24 12:30:00,55.45,55.51,55.37,55.46,74530.0,52.2412,52.2977,52.1658,52.2506,74530.0
2023-01-24 12:40:00,55.44,55.53,55.3,55.33,90068.0,52.2317,52.3165,52.0998,52.1281,90068.0
2023-01-24 12:50:00,55.34,55.57,55.33,55.54,80955.0,52.1375,52.3542,52.1281,52.3259,80955.0
2023-01-24 13:00:00,55.54,55.61,55.41,55.46,83742.0,52.3259,52.3919,52.2035,52.2506,83742.0
2023-01-24 13:10:00,55.47,55.54,55.4,55.4,83624.0,52.26,52.3259,52.1941,52.1941,83624.0
2023-01-24 13:20:00,55.39,55.42,55.26,55.38,97311.0,52.1846,52.2129,52.0622,52.1752,97311.0
2023-01-24 13:30:00,55.37,55.39,55.17,55.24,82421.0,52.1658,52.1846,51.9774,52.0433,82421.0
2023-01-24 13:40:00,55.23,55.29,55.13,55.19,141500.0,52.0339,52.0904,51.9397,51.9962,141500.0
2023-01-24 13:50:00,55.18,55.34,55.15,55.26,85731.0,51.9868,52.1375,51.9585,52.0622,85731.0
2023-01-24 14:00:00,55.26,55.43,55.11,55.35,158407.0,52.0622,52.2223,51.9208,52.1469,158407.0
2023-01-24 14:10:00,55.35,55.35,55.19,55.26,71330.0,52.1469,52.1469,51.9962,52.0622,71330.0
2023-01-24 14:20:00,55.27,55.3,55.18,55.22,64555.0,52.0716,52.0998,51.9868,52.0245,64555.0
2023-01-24 14:30:00,55.22,55.32,55.18,55.29,65828.0,52.0245,52.1187,51.9868,52.0904,65828.0
2023-01-24 14:40:00,55.28,55.39,55.26,55.31,84057.0,52.081,52.1846,52.0622,52.1093,84057.0
2023-01-24 14:50:00,55.3,55.4,55.27,55.36,97896.0,52.0998,52.1941,52.0716,52.1564,97896.0
2023-01-24 15:00:00,55.35,55.49,55.31,55.49,86083.0,52.1469,52.2788,52.1093,52.2788,86083.0
2023-01-24 15:10:00,55.48,55.56,55.4,55.53,118531.0,52.2694,52.3448,52.1941,52.3165,118531.0
2023-01-24 15:20:00,55.53,55.56,55.45,55.54,102849.0,52.3165,52.3448,52.2412,52.3259,102849.0
2023-01-24 15:30:00,55.53,55.59,55.34,55.39,303223.0,52.3165,52.3731,52.1375,52.1846,303223.0
2023-01-24 15:40:00,55.38,55.38,55.24,55.32,207938.0,52.1752,52.1752,52.0433,52.1187,207938.0
2023-01-24 15:50:00,55.31,55.58,55.28,55.47,460862.0,52.1093,52.3636,52.081,52.26,460862.0
2023-01-25 09:30:00,55.15,55.25,54.41,54.41,340149.0,51.9585,52.0527,51.2613,51.2613,340149.0
2023-01-25 09:40:00,54.44,54.9,54.33,54.63,461511.0,51.2896,51.723,51.186,51.4686,461511.0
2023-01-25 09:50:00,54.61,54.67,54.43,54.55,167300.0,51.4498,51.5063,51.2802,51.3932,167300.0
2023-01-25 10:00:00,54.55,54.8,54.27,54.66,169232.0,51.3932,51.6288,51.1294,51.4969,169232.0
2023-01-25 10:10:00,54.65,54.87,54.53,54.85,157070.0,51.4875,51.6947,51.3744,51.6759,157070.0
2023-01-25 10:20:00,54.87,55.02,54.86,54.98,94381.0,51.6947,51.836,51.6853,51.7984,94381.0
2023-01-25 10:30:00,54.96,55.2,54.88,55.17,179135.0,51.7795,52.0056,51.7041,51.9774,179135.0
2023-01-25 10:40:00,55.15,55.81,55.12,55.73,283088.0,51.9585,52.5803,51.9303,52.505,283088.0
2023-01-25 10:50:00,55.73,55.73,55.46,55.63,105916.0,52.505,52.505,52.2506,52.4107,105916.0
2023-01-25 11:00:00,55.64,55.8,55.5,55.53,97721.0,52.4202,52.5709,52.2883,52.3165,97721.0
2023-01-25 11:10:00,55.53,55.65,55.46,55.51,81189.0,52.3165,52.4296,52.2506,52.2977,81189.0
2023-01-25 11:20:00,55.51,55.97,55.46,55.95,226075.0,52.2977,52.7311,52.2506,52.7122,226075.0
2023-01-25 11:30:00,55.97,55.99,55.75,55.88,146706.0,52.7311,52.7499,52.5238,52.6463,146706.0
2023-01-25 11:40:00,55.9,56.01,55.72,55.73,137532.0,52.6651,52.7688,52.4955,52.505,137532.0
2023-01-25 11:50:00,55.73,56.06,55.72,56.01,122458.0,52.505,52.8159,52.4955,52.7688,122458.0
2023-01-25 12:00:00,56.02,56.05,55.79,55.88,114880.0,52.7782,52.8064,52.5615,52.6463,114880.0
2023-01-25 12:10:00,55.87,55.93,55.75,55.92,68930.0,52.6369,52.6934,52.5238,52.684,68930.0
2023-01-25 12:20:00,55.91,55.95,55.84,55.87,74886.0,52.6745,52.7122,52.6086,52.6369,74886.0
2023-01-25 12:30:00,55.88,56.1,55.87,56.07,119442.0,52.6463,52.8535,52.6369,52.8253,119442.0
2023-01-25 12:40:00,56.06,56.19,56.05,56.12,148714.0,52.8159,52.9383,52.8064,52.8724,148714.0
2023-01-25 12:50:00,56.12,56.25,56.1,56.12,141244.0,52.8724,52.9949,52.8535,52.8724,141244.0
2023-01-25 13:00:00,56.13,56.24,56.05,56.23,122147.0,52.8818,52.9854,52.8064,52.976,122147.0
2023-01-25 13:10:00,56.23,56.36,56.19,56.28,377791.0,52.976,53.0985,52.9383,53.0231,377791.0
2023-01-25 13:20:00,56.28,56.5,56.23,56.37,188168.0,53.0231,53.2304,52.976,53.1079,188168.0
2023-01-25 13:30:00,56.39,56.41,56.2,56.32,94424.0,53.1268,53.1456,52.9478,53.0608,94424.0
2023-01-25 13:40:00,56.33,56.35,56.13,56.21,155073.0,53.0702,53.0891,52.8818,52.9572,155073.0
2023-01-25 13:50:00,56.2,56.28,56.08,56.18,279733.0,52.9478,53.0231,52.8347,52.9289,279733.0
2023-01-25 14:00:00,56.18,56.26,56.14,56.16,172135.0,52.9289,53.0043,52.8912,52.9101,172135.0
2023-01-25 14:10:00,56.17,56.29,56.11,56.16,161713.0,52.9195,53.0325,52.863,52.9101,161713.0
2023-01-25 14:20:00,56.16,56.17,55.93,55.97,81080.0,52.9101,52.9195,52.6934,52.7311,81080.0
2023-01-25 14:30:00,55.97,56.08,55.94,56.03,117429.0,52.7311,52.8347,52.7028,52.7876,117429.0
2023-01-25 14:40:00,56.03,56.15,55.97,56.04,70625.0,52.7876,52.9006,52.7311,52.797,70625.0
2023-01-25 14:50:00,56.05,56.11,56.01,56.1,51885.0,52.8064,52.863,52.7688,52.8535,51885.0
2023-01-25 15:00:00,56.09,56.13,56.04,56.09,89806.0,52.8441,52.8818,52.797,52.8441,89806.0
2023-01-25 15:10:00,56.09,56.1,55.92,56.03,87772.0,52.8441,52.8535,52.684,52.7876,87772.0
2023-01-25 15:20:00,56.02,56.11,55.94,56.11,66557.0,52.7782,52.863,52.7028,52.863,66557.0
2023-01-25 15:30:00,56.11,56.24,56.09,56.23,157499.0,52.863,52.9854,52.8441,52.976,157499.0
2023-01-25 15:40:00,56.23,56.27,56.17,56.23,193319.0,52.976,53.0137,52.9195,52.976,193319.0
2023-01-25 15:50:00,56.22,56.27,56.07,56.25,489987.0,52.9666,53.0137,52.8253,52.9949,489987.0
2023-01-26 09:30:00,56.62,56.67,55.62,55.83,517357.0,53.3435,53.3906,52.4013,52.5992,517357.0
2023-01-26 09:40:00,55.85,56.05,55.32,55.36,550853.0,52.618,52.8064,52.1187,52.1564,550853.0
2023-01-26 09:50:00,55.36,55.74,55.3,55.63,212432.0,52.1564,52.5144,52.0998,52.4107,212432.0
2023-01-26 10:00:00,55.62,55.82,55.51,55.6,213421.0,52.4013,52.5897,52.2977,52.3825,213421.0
2023-01-26 10:10:00,55.63,55.92,55.61,55.85,166253.0,52.4107,52.684,52.3919,52.618,166253.0
2023-01-26 10:20:00,55.86,56.05,55.84,55.95,188791.0,52.6274,52.8064,52.6086,52.7122,188791.0
2023-01-26 10:30:00,55.96,56.17,55.89,56.02,136910.0,52.7216,52.9195,52.6557,52.7782,136910.0
2023-01-26 10:40:00,56.02,56.28,56.0,56.19,141051.0,52.7782,53.0231,52.7593,52.9383,141051.0
2023-01-26 10:50:00,56.19,56.34,56.06,56.13,221588.0,52.9383,53.0797,52.8159,52.8818,221588.0
2023-01-26 11:00:00,56.15,56.3,56.1,56.2,158356.0,52.9006,53.042,52.8535,52.9478,158356.0
2023-01-26 11:10:00,56.19,56.31,56.0,56.2,268926.0,52.9383,53.0514,52.7593,52.9478,268926.0
2023-01-26 11:20:00,56.21,56.37,56.16,56.36,130320.0,52.9572,53.1079,52.9101,53.0985,130320.0
2023-01-26 11:30:00,56.35,56.47,56.29,56.37,245102.0,53.0891,53.2021,53.0325,53.1079,245102.0
2023-01-26 11:40:00,56.36,56.54,56.32,56.43,113036.0,53.0985,53.2681,53.0608,53.1644,113036.0
2023-01-26 11:50:00,56.43,56.45,56.28,56.39,96977.0,53.1644,53.1833,53.0231,53.1268,96977.0
2023-01-26 12:00:00,56.39,56.56,56.36,56.55,194764.0,53.1268,53.2869,53.0985,53.2775,194764.0
2023-01-26 12:10:00,56.55,56.67,56.54,56.65,71358.0,53.2775,53.3906,53.2681,53.3717,71358.0
2023-01-26 12:20:00,56.65,56.72,56.55,56.55,64093.0,53.3717,53.4377,53.2775,53.2775,64093.0
2023-01-26 12:30:00,56.56,56.59,56.46,56.59,93718.0,53.2869,53.3152,53.1927,53.3152,93718.0
2023-01-26 12:40:00,56.59,56.79,56.5,56.54,116475.0,53.3152,53.5036,53.2304,53.2681,116475.0
2023-01-26 12:50:00,56.54,56.68,56.53,56.68,44663.0,53.2681,53.4,53.2587,53.4,44663.0
2023-01-26 13:00:00,56.69,56.83,56.67,56.73,61635.0,53.4094,53.5413,53.3906,53.4471,61635.0
2023-01-26 13:10:00,56.73,56.84,56.64,56.64,96210.0,53.4471,53.5507,53.3623,53.3623,96210.0
2023-01-26 13:20:00,56.65,56.87,56.61,56.86,94324.0,53.3717,53.579,53.334,53.5696,94324.0
2023-01-26 13:30:00,56.86,56.96,56.85,56.95,102419.0,53.5696,53.6638,53.5601,53.6544,102419.0
2023-01-26 13:40:00,56.95,57.05,56.9,56.93,138345.0,53.6544,53.7486,53.6072,53.6355,138345.0
2023-01-26 13:50:00,56.93,57.02,56.86,56.88,49910.0,53.6355,53.7203,53.5696,53.5884,49910.0
2023-01-26 14:00:00,56.88,56.98,56.83,56.98,131775.0,53.5884,53.6826,53.5413,53.6826,131775.0
2023-01-26 14:10:00,56.98,56.98,56.76,56.96,106215.0,53.6826,53.6826,53.4753,53.6638,106215.0
2023-01-26 14:20:00,56.96,57.02,56.89,57.0,125031.0,53.6638,53.7203,53.5978,53.7015,125031.0
2023-01-26 14:30:00,57.01,57.11,57.0,57.04,78626.0,53.7109,53.8051,53.7015,53.7391,78626.0
2023-01-26 14:40:00,57.05,57.23,57.05,57.19,88574.0,53.7486,53.9181,53.7486,53.8805,88574.0
2023-01-26 14:50:00,57.18,57.21,57.11,57.2,83924.0,53.871,53.8993,53.8051,53.8899,83924.0
2023-01-26 15:00:00,57.21,57.33,57.16,57.18,112837.0,53.8993,54.0124,53.8522,53.871,112837.0
2023-01-26 15:10:00,57.16,57.23,57.1,57.13,119701.0,53.8522,53.9181,53.7957,53.8239,119701.0
2023-01-26 15:20:00,57.13,57.23,57.09,57.15,97502.0,53.8239,53.9181,53.7863,53.8428,97502.0
2023-01-26 15:30:00,57.15,57.19,57.08,57.17,127350.0,53.8428,53.8805,53.7768,53.8616,127350.0
2023-01-26 15:40:00,57.17,57.39,57.16,57.35,234878.0,53.8616,54.0689,53.8522,54.0312,234878.0
2023-01-26 15:50:00,57.35,57.55,57.35,57.48,815727.0,54.0312,54.2196,54.0312,54.1537,815727.0
2023-01-27 09:30:00,57.32,57.6,57.24,57.4,259561.0,54.0029,54.2667,53.9276,54.0783,259561.0
2023-01-27 09:40:00,57.4,57.54,57.34,57.48,252498.0,54.0783,54.2102,54.0218,54.1537,252498.0
2023-01-27 09:50:00,57.49,57.7,57.49,57.56,414065.0,54.1631,54.361,54.1631,54.2291,414065.0
2023-01-27 10:00:00,57.55,58.1,57.45,57.85,351371.0,54.2196,54.7378,54.1254,54.5023,351371.0
2023-01-27 10:10:00,57.87,57.92,57.54,57.6,213077.0,54.5211,54.5682,54.2102,54.2667,213077.0
2023-01-27 10:20:00,57.6,57.6,57.41,57.43,145049.0,54.2667,54.2667,54.0877,54.1066,145049.0
2023-01-27 10:30:00,57.42,57.5,57.34,57.35,90638.0,54.0972,54.1725,54.0218,54.0312,90638.0
2023-01-27 10:40:00,57.35,57.42,57.03,57.11,108861.0,54.0312,54.0972,53.7297,53.8051,108861.0
2023-01-27 10:50:00,57.1,57.15,56.93,57.09,143989.0,53.7957,53.8428,53.6355,53.7863,143989.0
2023-01-27 11:00:00,57.1,57.1,56.88,57.04,101034.0,53.7957,53.7957,53.5884,53.7391,101034.0
2023-01-27 11:10:00,57.05,57.06,56.78,57.01,62265.0,53.7486,53.758,53.4942,53.7109,62265.0
2023-01-27 11:20:00,56.99,57.4,56.98,57.28,133624.0,53.692,54.0783,53.6826,53.9653,133624.0
2023-01-27 11:30:00,57.28,57.47,57.24,57.4,43737.0,53.9653,54.1443,53.9276,54.0783,43737.0
2023-01-27 11:40:00,57.4,57.42,57.1,57.22,163561.0,54.0783,54.0972,53.7957,53.9087,163561.0
2023-01-27 11:50:00,57.22,57.25,57.08,57.14,112722.0,53.9087,53.937,53.7768,53.8334,112722.0
2023-01-27 12:00:00,57.13,57.13,56.93,56.99,107844.0,53.8239,53.8239,53.6355,53.692,107844.0
2023-01-27 12:10:00,56.97,57.01,56.87,56.9,94626.0,53.6732,53.7109,53.579,53.6072,94626.0
2023-01-27 12:20:00,56.9,56.97,56.66,56.7,119156.0,53.6072,53.6732,53.3811,53.4188,119156.0
2023-01-27 12:30:00,56.69,56.86,56.6,56.82,89490.0,53.4094,53.5696,53.3246,53.5319,89490.0
2023-01-27 12:40:00,56.83,56.89,56.73,56.87,61517.0,53.5413,53.5978,53.4471,53.579,61517.0
2023-01-27 12:50:00,56.86,57.03,56.86,56.96,75671.0,53.5696,53.7297,53.5696,53.6638,75671.0
2023-01-27 13:00:00,56.96,57.06,56.8,57.04,186631.0,53.6638,53.758,53.513,53.7391,186631.0
2023-01-27 13:10:00,57.03,57.06,56.87,57.02,51081.0,53.7297,53.758,53.579,53.7203,51081.0
2023-01-27 13:20:00,57.04,57.05,56.87,56.87,53673.0,53.7391,53.7486,53.579,53.579,53673.0
2023-01-27 13:30:00,56.88,57.05,56.88,57.0,79277.0,53.5884,53.7486,53.5884,53.7015,79277.0
2023-01-27 13:40:00,57.0,57.03,56.94,56.98,82977.0,53.7015,53.7297,53.6449,53.6826,82977.0
2023-01-27 13:50:00,56.98,57.07,56.93,56.98,102752.0,53.6826,53.7674,53.6355,53.6826,102752.0
2023-01-27 14:00:00,56.98,57.15,56.97,57.15,118572.0,53.6826,53.8428,53.6732,53.8428,118572.0
2023-01-27 14:10:00,57.14,57.19,57.07,57.16,82178.0,53.8334,53.8805,53.7674,53.8522,82178.0
2023-01-27 14:20:00,57.16,57.17,57.02,57.16,78118.0,53.8522,53.8616,53.7203,53.8522,78118.0
2023-01-27 14:30:00,57.15,57.18,57.08,57.11,81117.0,53.8428,53.871,53.7768,53.8051,81117.0
2023-01-27 14:40:00,57.11,57.16,57.04,57.11,95477.0,53.8051,53.8522,53.7391,53.8051,95477.0
2023-01-27 14:50:00,57.11,57.13,57.01,57.1,99579.0,53.8051,53.8239,53.7109,53.7957,99579.0
2023-01-27 15:00:00,57.11,57.26,57.1,57.26,93074.0,53.8051,53.9464,53.7957,53.9464,93074.0
2023-01-27 15:10:00,57.26,57.27,57.17,57.22,103364.0,53.9464,53.9558,53.8616,53.9087,103364.0
2023-01-27 15:20:00,57.22,57.27,57.16,57.21,55977.0,53.9087,53.9558,53.8522,53.8993,55977.0
2023-01-27 15:30:00,57.2,57.28,57.15,57.15,139067.0,53.8899,53.9653,53.8428,53.8428,139067.0
2023-01-27 15:40:00,57.15,57.15,56.95,57.02,143249.0,53.8428,53.8428,53.6544,53.7203,143249.0
2023-01-27 15:50:00,57.02,57.17,56.91,57.0,682934.0,53.7203,53.8616,53.6167,53.7015,682934.0
2023-01-30 09:30:00,56.63,56.75,56.4,56.51,263226.0,53.3529,53.4659,53.1362,53.2398,263226.0
2023-01-30 09:40:00,56.46,56.62,56.3,56.31,136693.0,53.1927,53.3435,53.042,53.0514,136693.0
2023-01-30 09:50:00,56.3,56.38,56.16,56.16,126048.0,53.042,53.1173,52.9101,52.9101,126048.0
2023-01-30 10:00:00,56.14,56.52,56.12,56.48,157553.0,52.8912,53.2492,52.8724,53.2116,157553.0
2023-01-30 10:10:00,56.5,56.72,56.4,56.41,121879.0,53.2304,53.4377,53.1362,53.1456,121879.0
2023-01-30 10:20:00,56.41,56.45,56.26,56.44,106368.0,53.1456,53.1833,53.0043,53.1739,106368.0
2023-01-30 10:30:00,56.43,56.46,56.19,56.28,121862.0,53.1644,53.1927,52.9383,53.0231,121862.0
2023-01-30 10:40:00,56.27,56.51,56.26,56.48,80385.0,53.0137,53.2398,53.0043,53.2116,80385.0
2023-01-30 10:50:00,56.48,56.7,56.47,56.6,56612.0,53.2116,53.4188,53.2021,53.3246,56612.0
2023-01-30 11:00:00,56.61,56.74,56.53,56.66,151836.0,53.334,53.4565,53.2587,53.3811,151836.0
2023-01-30 11:10:00,56.64,56.83,56.64,56.76,92093.0,53.3623,53.5413,53.3623,53.4753,92093.0
2023-01-30 11:20:00,56.74,56.83,56.66,56.71,127591.0,53.4565,53.5413,53.3811,53.4282,127591.0
2023-01-30 11:30:00,56.7,56.7,56.51,56.52,59980.0,53.4188,53.4188,53.2398,53.2492,59980.0
2023-01-30 11:40:00,56.5,56.62,56.44,56.58,77949.0,53.2304,53.3435,53.1739,53.3058,77949.0
2023-01-30 11:50:00,56.57,56.73,56.55,56.66,68778.0,53.2963,53.4471,53.2775,53.3811,68778.0
2023-01-30 12:00:00,56.65,56.72,56.63,56.65,52713.0,53.3717,53.4377,53.3529,53.3717,52713.0
2023-01-30 12:10:00,56.65,56.7,56.61,56.63,43178.0,53.3717,53.4188,53.334,53.3529,43178.0
2023-01-30 12:20:00,56.62,56.67,56.49,56.49,61714.0,53.3435,53.3906,53.221,53.221,61714.0
2023-01-30 12:30:00,56.49,56.65,56.48,56.61,79665.0,53.221,53.3717,53.2116,53.334,79665.0
2023-01-30 12:40:00,56.6,56.67,56.55,56.66,69876.0,53.3246,53.3906,53.2775,53.3811,69876.0
2023-01-30 12:50:00,56.65,56.68,56.55,56.58,48441.0,53.3717,53.4,53.2775,53.3058,48441.0
2023-01-30 13:00:00,56.57,56.65,56.49,56.6,111297.0,53.2963,53.3717,53.221,53.3246,111297.0
2023-01-30 13:10:00,56.6,56.73,56.6,56.64,66676.0,53.3246,53.4471,53.3246,53.3623,66676.0
2023-01-30 13:20:00,56.64,56.65,56.59,56.62,59015.0,53.3623,53.3717,53.3152,53.3435,59015.0
2023-01-30 13:30:00,56.62,56.64,56.59,56.62,74606.0,53.3435,53.3623,53.3152,53.3435,74606.0
2023-01-30 13:40:00,56.62,56.65,56.57,56.63,61000.0,53.3435,53.3717,53.2963,53.3529,61000.0
2023-01-30 13:50:00,56.64,56.66,56.61,56.64,55033.0,53.3623,53.3811,53.334,53.3623,55033.0
2023-01-30 14:00:00,56.64,56.67,56.6,56.6,71870.0,53.3623,53.3906,53.3246,53.3246,71870.0
2023-01-30 14:10:00,56.6,56.69,56.56,56.66,86118.0,53.3246,53.4094,53.2869,53.3811,86118.0
2023-01-30 14:20:00,56.65,56.72,56.6,56.61,72517.0,53.3717,53.4377,53.3246,53.334,72517.0
2023-01-30 14:30:00,56.63,56.69,56.6,56.66,50120.0,53.3529,53.4094,53.3246,53.3811,50120.0
2023-01-30 14:40:00,56.65,56.65,56.56,56.62,113243.0,53.3717,53.3717,53.2869,53.3435,113243.0
2023-01-30 14:50:00,56.62,56.65,56.6,56.61,65763.0,53.3435,53.3717,53.3246,53.334,65763.0
2023-01-30 15:00:00,56.6,56.65,56.45,56.51,274861.0,53.3246,53.3717,53.1833,53.2398,274861.0
2023-01-30 15:10:00,56.52,56.58,56.4,56.58,125930.0,53.2492,53.3058,53.1362,53.3058,125930.0
2023-01-30 15:20:00,56.58,56.58,56.4,56.54,85037.0,53.3058,53.3058,53.1362,53.2681,85037.0
2023-01-30 15:30:00,56.54,56.64,56.53,56.58,159324.0,53.2681,53.3623,53.2587,53.3058,159324.0
2023-01-30 15:40:00,56.58,56.58,56.38,56.41,175505.0,53.3058,53.3058,53.1173,53.1456,175505.0
2023-01-30 15:50:00,56.4,56.52,56.3,56.35,496227.0,53.1362,53.2492,53.042,53.0891,496227.0
2023-01-31 09:30:00,56.28,56.3,55.98,56.13,205439.0,53.0231,53.042,52.7405,52.8818,205439.0
2023-01-31 09:40:00,56.15,56.63,56.11,56.62,134711.0,52.9006,53.3529,52.863,53.3435,134711.0
2023-01-31 09:50:00,56.64,56.92,56.56,56.86,212809.0,53.3623,53.6261,53.2869,53.5696,212809.0
2023-01-31 10:00:00,56.85,56.86,56.53,56.67,119973.0,53.5601,53.5696,53.2587,53.3906,119973.0
2023-01-31 10:10:00,56.65,57.03,56.55,56.94,145618.0,53.3717,53.7297,53.2775,53.6449,145618.0
2023-01-31 10:20:00,56.95,57.1,56.9,57.06,100028.0,53.6544,53.7957,53.6072,53.758,100028.0
2023-01-31 10:30:00,57.05,57.23,57.01,57.18,70229.0,53.7486,53.9181,53.7109,53.871,70229.0
2023-01-31 10:40:00,57.17,57.37,57.17,57.36,190147.0,53.8616,54.05,53.8616,54.0406,190147.0
2023-01-31 10:50:00,57.39,57.44,57.06,57.12,97541.0,54.0689,54.116,53.758,53.8145,97541.0
2023-01-31 11:00:00,57.14,57.26,57.05,57.11,46651.0,53.8334,53.9464,53.7486,53.8051,46651.0
2023-01-31 11:10:00,57.13,57.25,57.06,57.16,99423.0,53.8239,53.937,53.758,53.8522,99423.0
2023-01-31 11:20:00,57.16,57.23,57.05,57.06,63209.0,53.8522,53.9181,53.7486,53.758,63209.0
2023-01-31 11:30:00,57.05,57.13,57.0,57.09,51424.0,53.7486,53.8239,53.7015,53.7863,51424.0
2023-01-31 11:40:00,57.1,57.15,56.95,56.97,114468.0,53.7957,53.8428,53.6544,53.6732,114468.0
2023-01-31 11:50:00,56.97,56.98,56.86,56.91,60843.0,53.6732,53.6826,53.5696,53.6167,60843.0
2023-01-31 12:00:00,56.9,57.02,56.82,56.86,70182.0,53.6072,53.7203,53.5319,53.5696,70182.0
2023-01-31 12:10:00,56.87,56.98,56.86,56.89,75824.0,53.579,53.6826,53.5696,53.5978,75824.0
2023-01-31 12:20:00,56.89,56.99,56.83,56.97,41521.0,53.5978,53.692,53.5413,53.6732,41521.0
2023-01-31 12:30:00,56.98,57.01,56.93,56.96,102124.0,53.6826,53.7109,53.6355,53.6638,102124.0
2023-01-31 12:40:00,56.96,56.96,56.86,56.88,22126.0,53.6638,53.6638,53.5696,53.5884,22126.0
2023-01-31 12:50:00,56.88,56.96,56.86,56.9,60074.0,53.5884,53.6638,53.5696,53.6072,60074.0
2023-01-31 13:00:00,56.91,56.93,56.83,56.88,31653.0,53.6167,53.6355,53.5413,53.5884,31653.0
2023-01-31 13:10:00,56.87,56.87,56.76,56.81,26701.0,53.579,53.579,53.4753,53.5225,26701.0
2023-01-31 13:20:00,56.81,56.92,56.79,56.9,32091.0,53.5225,53.6261,53.5036,53.6072,32091.0
2023-01-31 13:30:00,56.91,56.92,56.85,56.9,28740.0,53.6167,53.6261,53.5601,53.6072,28740.0
2023-01-31 13:40:00,56.9,56.91,56.73,56.74,54682.0,53.6072,53.6167,53.4471,53.4565,54682.0
2023-01-31 13:50:00,56.73,56.75,56.61,56.69,33724.0,53.4471,53.4659,53.334,53.4094,33724.0
2023-01-31 14:00:00,56.69,56.73,56.57,56.61,38163.0,53.4094,53.4471,53.2963,53.334,38163.0
2023-01-31 14:10:00,56.61,56.76,56.6,56.67,96587.0,53.334,53.4753,53.3246,53.3906,96587.0
2023-01-31 14:20:00,56.69,56.78,56.68,56.72,48076.0,53.4094,53.4942,53.4,53.4377,48076.0
2023-01-31 14:30:00,56.73,56.77,56.66,56.67,45044.0,53.4471,53.4848,53.3811,53.3906,45044.0
2023-01-31 14:40:00,56.67,56.78,56.66,56.75,34101.0,53.3906,53.4942,53.3811,53.4659,34101.0
2023-01-31 14:50:00,56.76,56.81,56.69,56.7,57400.0,53.4753,53.5225,53.4094,53.4188,57400.0
2023-01-31 15:00:00,56.71,56.86,56.67,56.83,85355.0,53.4282,53.5696,53.3906,53.5413,85355.0
2023-01-31 15:10:00,56.83,56.83,56.7,56.71,55011.0,53.5413,53.5413,53.4188,53.4282,55011.0
2023-01-31 15:20:00,56.72,56.77,56.66,56.67,67621.0,53.4377,53.4848,53.3811,53.3906,67621.0
2023-01-31 15:30:00,56.68,56.76,56.68,56.73,111080.0,53.4,53.4753,53.4,53.4471,111080.0
2023-01-31 15:40:00,56.74,56.89,56.74,56.86,128195.0,53.4565,53.5978,53.4565,53.5696,128195.0
2023-01-31 15:50:00,56.86,56.99,56.86,56.98,403757.0,53.5696,53.692,53.5696,53.6826,403757.0
2023-02-01 09:30:00,56.91,57.36,56.45,57.33,344877.0,53.6167,54.0406,53.1833,54.0124,344877.0
2023-02-01 09:40:00,57.32,57.44,57.19,57.23,170759.0,54.0029,54.116,53.8805,53.9181,170759.0
2023-02-01 09:50:00,57.21,57.22,57.0,57.09,74761.0,53.8993,53.9087,53.7015,53.7863,74761.0
2023-02-01 10:00:00,57.1,57.1,56.73,56.95,158642.0,53.7957,53.7957,53.4471,53.6544,158642.0
2023-02-01 10:10:00,56.95,57.05,56.83,57.0,262477.0,53.6544,53.7486,53.5413,53.7015,262477.0
2023-02-01 10:20:00,56.98,57.05,56.8,56.93,59755.0,53.6826,53.7486,53.513,53.6355,59755.0
2023-02-01 10:30:00,56.92,56.92,56.52,56.58,131726.0,53.6261,53.6261,53.2492,53.3058,131726.0
2023-02-01 10:40:00,56.56,56.58,56.32,56.42,135835.0,53.2869,53.3058,53.0608,53.155,135835.0
2023-02-01 10:50:00,56.42,56.44,56.23,56.27,145598.0,53.155,53.1739,52.976,53.0137,145598.0
2023-02-01 11:00:00,56.25,56.51,56.25,56.41,90222.0,52.9949,53.2398,52.9949,53.1456,90222.0
2023-02-01 11:10:00,56.41,56.56,56.4,56.47,73661.0,53.1456,53.2869,53.1362,53.2021,73661.0
2023-02-01 11:20:00,56.47,56.53,56.39,56.43,88431.0,53.2021,53.2587,53.1268,53.1644,88431.0
2023-02-01 11:30:00,56.46,56.51,56.34,56.35,64639.0,53.1927,53.2398,53.0797,53.0891,64639.0
2023-02-01 11:40:00,56.32,56.41,56.18,56.21,303969.0,53.0608,53.1456,52.9289,52.9572,303969.0
2023-02-01 11:50:00,56.2,56.2,55.7,55.71,300169.0,52.9478,52.9478,52.4767,52.4861,300169.0
2023-02-01 12:00:00,55.71,55.71,55.18,55.19,243136.0,52.4861,52.4861,51.9868,51.9962,243136.0
2023-02-01 12:10:00,55.19,55.25,55.0,55.05,211330.0,51.9962,52.0527,51.8172,51.8643,211330.0
2023-02-01 12:20:00,55.05,55.39,55.05,55.37,178972.0,51.8643,52.1846,51.8643,52.1658,178972.0
2023-02-01 12:30:00,55.38,55.45,55.17,55.18,118646.0,52.1752,52.2412,51.9774,51.9868,118646.0
2023-02-01 12:40:00,55.19,55.3,55.1,55.12,117567.0,51.9962,52.0998,51.9114,51.9303,117567.0
2023-02-01 12:50:00,55.13,55.21,55.04,55.17,204454.0,51.9397,52.015,51.8549,51.9774,204454.0
2023-02-01 13:00:00,55.17,55.55,55.16,55.4,132373.0,51.9774,52.3354,51.9679,52.1941,132373.0
2023-02-01 13:10:00,55.39,55.58,55.37,55.51,133984.0,52.1846,52.3636,52.1658,52.2977,133984.0
2023-02-01 13:20:00,55.51,55.62,55.49,55.58,107210.0,52.2977,52.4013,52.2788,52.3636,107210.0
2023-02-01 13:30:00,55.58,55.69,55.54,55.6,94340.0,52.3636,52.4673,52.3259,52.3825,94340.0
2023-02-01 13:40:00,55.6,55.7,55.55,55.7,120537.0,52.3825,52.4767,52.3354,52.4767,120537.0
2023-02-01 13:50:00,55.69,55.73,55.57,55.61,71437.0,52.4673,52.505,52.3542,52.3919,71437.0
2023-02-01 14:00:00,55.6,55.85,55.39,55.73,107239.0,52.3825,52.618,52.1846,52.505,107239.0
2023-02-01 14:10:00,55.73,55.84,55.42,55.48,131191.0,52.505,52.6086,52.2129,52.2694,131191.0
2023-02-01 14:20:00,55.47,55.5,55.27,55.41,175660.0,52.26,52.2883,52.0716,52.2035,175660.0
2023-02-01 14:30:00,55.41,55.75,55.14,55.72,317510.0,52.2035,52.5238,51.9491,52.4955,317510.0
2023-02-01 14:40:00,55.72,55.82,55.52,55.62,321851.0,52.4955,52.5897,52.3071,52.4013,321851.0
2023-02-01 14:50:00,55.61,55.87,55.54,55.61,313699.0,52.3919,52.6369,52.3259,52.3919,313699.0
2023-02-01 15:00:00,55.61,55.88,55.54,55.86,352218.0,52.3919,52.6463,52.3259,52.6274,352218.0
2023-02-01 15:10:00,55.86,55.87,55.62,55.79,314587.0,52.6274,52.6369,52.4013,52.5615,314587.0
2023-02-01 15:20:00,55.79,55.81,55.48,55.71,336520.0,52.5615,52.5803,52.2694,52.4861,336520.0
2023-02-01 15:30:00,55.71,56.09,55.65,56.04,378621.0,52.4861,52.8441,52.4296,52.797,378621.0
2023-02-01 15:40:00,56.04,56.23,55.89,55.98,440982.0,52.797,52.976,52.6557,52.7405,440982.0
2023-02-01 15:50:00,55.97,55.97,55.59,55.71,874291.0,52.7311,52.7311,52.3731,52.4861,874291.0
2023-02-02 09:30:00,55.26,55.26,54.42,54.7,480417.0,52.0622,52.0622,51.2708,51.5346,480417.0
2023-02-02 09:40:00,54.69,54.69,53.83,53.84,568546.0,51.5251,51.5251,50.7149,50.7243,568546.0
2023-02-02 09:50:00,53.83,53.85,52.95,53.06,714859.0,50.7149,50.7337,49.8858,49.9895,714859.0
2023-02-02 10:00:00,53.03,53.5,52.92,53.27,531706.0,49.9612,50.404,49.8576,50.1873,531706.0
2023-02-02 10:10:00,53.27,53.29,52.96,53.26,312402.0,50.1873,50.2062,49.8953,50.1779,312402.0
2023-02-02 10:20:00,53.28,53.3,52.85,53.0,329128.0,50.1967,50.2156,49.7916,49.9329,329128.0
2023-02-02 10:30:00,53.0,53.3,52.86,53.06,433946.0,49.9329,50.2156,49.801,49.9895,433946.0
2023-02-02 10:40:00,53.04,53.25,52.99,53.21,384450.0,49.9706,50.1685,49.9235,50.1308,384450.0
2023-02-02 10:50:00,53.21,53.46,53.17,53.38,329192.0,50.1308,50.3663,50.0931,50.2909,329192.0
2023-02-02 11:00:00,53.39,53.43,53.28,53.37,216485.0,50.3004,50.3381,50.1967,50.2815,216485.0
2023-02-02 11:10:00,53.36,53.41,53.03,53.05,247068.0,50.2721,50.3192,49.9612,49.98,247068.0
2023-02-02 11:20:00,53.05,53.21,52.92,53.11,459289.0,49.98,50.1308,49.8576,50.0366,459289.0
2023-02-02 11:30:00,53.1,53.11,52.81,52.98,338719.0,50.0271,50.0366,49.7539,49.9141,338719.0
2023-02-02 11:40:00,52.98,53.14,52.96,53.06,308816.0,49.9141,50.0648,49.8953,49.9895,308816.0
2023-02-02 11:50:00,53.07,53.1,52.85,52.86,172113.0,49.9989,50.0271,49.7916,49.801,172113.0
2023-02-02 12:00:00,52.86,52.97,52.73,52.86,256553.0,49.801,49.9047,49.6786,49.801,256553.0
2023-02-02 12:10:00,52.86,53.35,52.86,53.33,216510.0,49.801,50.2627,49.801,50.2438,216510.0
2023-02-02 12:20:00,53.34,53.41,53.27,53.33,148026.0,50.2533,50.3192,50.1873,50.2438,148026.0
2023-02-02 12:30:00,53.33,53.35,53.11,53.12,205112.0,50.2438,50.2627,50.0366,50.046,205112.0
2023-02-02 12:40:00,53.12,53.12,52.96,53.02,135801.0,50.046,50.046,49.8953,49.9518,135801.0
2023-02-02 12:50:00,53.02,53.03,52.87,53.03,100825.0,49.9518,49.9612,49.8105,49.9612,100825.0
2023-02-02 13:00:00,53.03,53.09,52.94,52.98,102030.0,49.9612,50.0177,49.8764,49.9141,102030.0
2023-02-02 13:10:00,52.98,53.15,52.96,53.05,121875.0,49.9141,50.0743,49.8953,49.98,121875.0
2023-02-02 13:20:00,53.04,53.16,53.01,53.03,234374.0,49.9706,50.0837,49.9424,49.9612,234374.0
2023-02-02 13:30:00,53.02,53.13,52.99,53.0,151696.0,49.9518,50.0554,49.9235,49.9329,151696.0
2023-02-02 13:40:00,53.01,53.03,52.75,52.77,246407.0,49.9424,49.9612,49.6974,49.7162,246407.0
2023-02-02 13:50:00,52.77,52.83,52.61,52.69,290096.0,49.7162,49.7728,49.5655,49.6409,290096.0
2023-02-02 14:00:00,52.68,52.74,52.22,52.23,465588.0,49.6315,49.688,49.1981,49.2075,465588.0
2023-02-02 14:10:00,52.23,52.53,51.97,52.52,468825.0,49.2075,49.4901,48.9625,49.4807,468825.0
2023-02-02 14:20:00,52.52,52.54,52.13,52.18,355222.0,49.4807,49.4996,49.1133,49.1604,355222.0
2023-02-02 14:30:00,52.18,52.36,52.17,52.27,288463.0,49.1604,49.33,49.151,49.2452,288463.0
2023-02-02 14:40:00,52.28,52.45,52.25,52.31,213999.0,49.2546,49.4148,49.2263,49.2829,213999.0
2023-02-02 14:50:00,52.3,52.56,52.22,52.48,269368.0,49.2734,49.5184,49.1981,49.443,269368.0
2023-02-02 15:00:00,52.48,52.71,52.46,52.52,299257.0,49.443,49.6597,49.4242,49.4807,299257.0
2023-02-02 15:10:00,52.52,52.59,52.34,52.38,201061.0,49.4807,49.5467,49.3111,49.3488,201061.0
2023-02-02 15:20:00,52.38,52.42,52.1,52.15,306197.0,49.3488,49.3865,49.085,49.1321,306197.0
2023-02-02 15:30:00,52.15,52.3,52.14,52.19,916686.0,49.1321,49.2734,49.1227,49.1698,916686.0
2023-02-02 15:40:00,52.19,52.48,52.11,52.37,577821.0,49.1698,49.443,49.0944,49.3394,577821.0
2023-02-02 15:50:00,52.38,52.44,52.23,52.29,1136891.0,49.3488,49.4053,49.2075,49.264,1136891.0
2023-02-03 09:30:00,52.82,53.69,52.73,53.58,499220.0,49.7634,50.583,49.6786,50.4794,499220.0
2023-02-03 09:40:00,53.54,53.84,53.39,53.68,242937.0,50.4417,50.7243,50.3004,50.5736,242937.0
2023-02-03 09:50:00,53.67,53.96,53.57,53.9,371898.0,50.5642,50.8374,50.47,50.7809,371898.0
2023-02-03 10:00:00,53.89,54.22,53.73,54.05,211287.0,50.7714,51.0823,50.6207,50.9222,211287.0
2023-02-03 10:10:00,54.05,54.25,54.0,54.14,166159.0,50.9222,51.1106,50.8751,51.007,166159.0
2023-02-03 10:20:00,54.14,54.67,54.14,54.51,332354.0,51.007,51.5063,51.007,51.3556,332354.0
2023-02-03 10:30:00,54.52,54.59,54.32,54.33,190319.0,51.365,51.4309,51.1765,51.186,190319.0
2023-02-03 10:40:00,54.33,54.48,54.04,54.1,150368.0,51.186,51.3273,50.9128,50.9693,150368.0
2023-02-03 10:50:00,54.11,54.42,54.09,54.3,135379.0,50.9787,51.2708,50.9599,51.1577,135379.0
2023-02-03 11:00:00,54.3,54.38,54.03,54.12,141035.0,51.1577,51.2331,50.9033,50.9881,141035.0
2023-02-03 11:10:00,54.12,54.13,53.94,53.98,199448.0,50.9881,50.9975,50.8185,50.8562,199448.0
2023-02-03 11:20:00,53.98,54.04,53.7,53.73,475859.0,50.8562,50.9128,50.5924,50.6207,475859.0
2023-02-03 11:30:00,53.73,53.75,53.41,53.46,258258.0,50.6207,50.6395,50.3192,50.3663,258258.0
2023-02-03 11:40:00,53.45,53.54,53.29,53.29,200344.0,50.3569,50.4417,50.2062,50.2062,200344.0
2023-02-03 11:50:00,53.29,53.41,53.14,53.25,436016.0,50.2062,50.3192,50.0648,50.1685,436016.0
2023-02-03 12:00:00,53.26,53.27,52.84,52.91,271263.0,50.1779,50.1873,49.7822,49.8481,271263.0
2023-02-03 12:10:00,52.91,53.09,52.81,53.04,147767.0,49.8481,50.0177,49.7539,49.9706,147767.0
2023-02-03 12:20:00,53.05,53.14,53.03,53.11,167604.0,49.98,50.0648,49.9612,50.0366,167604.0
2023-02-03 12:30:00,53.1,53.24,53.08,53.17,142144.0,50.0271,50.159,50.0083,50.0931,142144.0
2023-02-03 12:40:00,53.16,53.21,53.09,53.16,117846.0,50.0837,50.1308,50.0177,50.0837,117846.0
2023-02-03 12:50:00,53.16,53.19,52.99,53.06,116570.0,50.0837,50.1119,49.9235,49.9895,116570.0
2023-02-03 13:00:00,53.07,53.15,52.8,52.81,111210.0,49.9989,50.0743,49.7445,49.7539,111210.0
2023-02-03 13:10:00,52.82,52.86,52.59,52.7,161146.0,49.7634,49.801,49.5467,49.6503,161146.0
2023-02-03 13:20:00,52.69,52.77,52.61,52.69,103314.0,49.6409,49.7162,49.5655,49.6409,103314.0
2023-02-03 13:30:00,52.7,52.87,52.59,52.86,129807.0,49.6503,49.8105,49.5467,49.801,129807.0
2023-02-03 13:40:00,52.86,52.86,52.67,52.73,116095.0,49.801,49.801,49.622,49.6786,116095.0
2023-02-03 13:50:00,52.73,52.86,52.72,52.85,88506.0,49.6786,49.801,49.6691,49.7916,88506.0
2023-02-03 14:00:00,52.85,53.01,52.8,52.9,99060.0,49.7916,49.9424,49.7445,49.8387,99060.0
2023-02-03 14:10:00,52.91,53.02,52.85,52.96,347963.0,49.8481,49.9518,49.7916,49.8953,347963.0
2023-02-03 14:20:00,52.97,53.0,52.81,52.88,119707.0,49.9047,49.9329,49.7539,49.8199,119707.0
2023-02-03 14:30:00,52.87,52.95,52.79,52.9,115161.0,49.8105,49.8858,49.7351,49.8387,115161.0
2023-02-03 14:40:00,52.9,52.94,52.86,52.88,97802.0,49.8387,49.8764,49.801,49.8199,97802.0
2023-02-03 14:50:00,52.89,52.95,52.8,52.85,109718.0,49.8293,49.8858,49.7445,49.7916,109718.0
2023-02-03 15:00:00,52.84,52.85,52.71,52.76,123653.0,49.7822,49.7916,49.6597,49.7068,123653.0
2023-02-03 15:10:00,52.76,52.76,52.64,52.68,166552.0,49.7068,49.7068,49.5938,49.6315,166552.0
2023-02-03 15:20:00,52.67,52.91,52.64,52.83,210755.0,49.622,49.8481,49.5938,49.7728,210755.0
2023-02-03 15:30:00,52.83,52.85,52.66,52.71,209497.0,49.7728,49.7916,49.6126,49.6597,209497.0
2023-02-03 15:40:00,52.71,52.77,52.6,52.61,260208.0,49.6597,49.7162,49.5561,49.5655,260208.0
2023-02-03 15:50:00,52.6,52.67,52.55,52.63,703184.0,49.5561,49.622,49.509,49.5843,703184.0
2023-02-06 09:30:00,52.8,53.38,52.77,52.97,316868.0,49.7445,50.2909,49.7162,49.9047,316868.0
2023-02-06 09:40:00,52.98,53.02,52.45,52.74,184445.0,49.9141,49.9518,49.4148,49.688,184445.0
2023-02-06 09:50:00,52.73,52.78,52.41,52.58,202870.0,49.6786,49.7257,49.3771,49.5372,202870.0
2023-02-06 10:00:00,52.57,52.79,52.45,52.6,194994.0,49.5278,49.7351,49.4148,49.5561,194994.0
2023-02-06 10:10:00,52.6,52.61,52.32,52.41,126647.0,49.5561,49.5655,49.2923,49.3771,126647.0
2023-02-06 10:20:00,52.41,52.59,52.39,52.5,115303.0,49.3771,49.5467,49.3582,49.4619,115303.0
2023-02-06 10:30:00,52.49,52.54,52.19,52.22,141737.0,49.4524,49.4996,49.1698,49.1981,141737.0
2023-02-06 10:40:00,52.23,52.62,52.23,52.55,114209.0,49.2075,49.5749,49.2075,49.509,114209.0
2023-02-06 10:50:00,52.55,52.83,52.49,52.79,164862.0,49.509,49.7728,49.4524,49.7351,164862.0
2023-02-06 11:00:00,52.79,53.07,52.76,53.0,186997.0,49.7351,49.9989,49.7068,49.9329,186997.0
2023-02-06 11:10:00,53.01,53.16,52.98,53.08,133826.0,49.9424,50.0837,49.9141,50.0083,133826.0
2023-02-06 11:20:00,53.09,53.23,53.03,53.21,98448.0,50.0177,50.1496,49.9612,50.1308,98448.0
2023-02-06 11:30:00,53.22,53.33,53.15,53.21,125839.0,50.1402,50.2438,50.0743,50.1308,125839.0
2023-02-06 11:40:00,53.21,53.24,53.07,53.2,83918.0,50.1308,50.159,49.9989,50.1214,83918.0
2023-02-06 11:50:00,53.21,53.28,53.0,53.02,110050.0,50.1308,50.1967,49.9329,49.9518,110050.0
2023-02-06 12:00:00,53.01,53.13,52.96,53.09,41312.0,49.9424,50.0554,49.8953,50.0177,41312.0
2023-02-06 12:10:00,53.1,53.1,52.93,53.05,70743.0,50.0271,50.0271,49.867,49.98,70743.0
2023-02-06 12:20:00,53.05,53.15,52.93,52.94,76767.0,49.98,50.0743,49.867,49.8764,76767.0
2023-02-06 12:30:00,52.92,53.14,52.89,53.11,48977.0,49.8576,50.0648,49.8293,50.0366,48977.0
2023-02-06 12:40:00,53.09,53.12,53.0,53.01,57818.0,50.0177,50.046,49.9329,49.9424,57818.0
2023-02-06 12:50:00,53.0,53.0,52.8,52.82,47994.0,49.9329,49.9329,49.7445,49.7634,47994.0
2023-02-06 13:00:00,52.82,52.91,52.77,52.9,102546.0,49.7634,49.8481,49.7162,49.8387,102546.0
2023-02-06 13:10:00,52.9,52.95,52.84,52.93,58240.0,49.8387,49.8858,49.7822,49.867,58240.0
2023-02-06 13:20:00,52.92,53.01,52.92,52.98,53650.0,49.8576,49.9424,49.8576,49.9141,53650.0
2023-02-06 13:30:00,52.98,53.11,52.97,53.07,51511.0,49.9141,50.0366,49.9047,49.9989,51511.0
2023-02-06 13:40:00,53.07,53.09,52.93,52.94,82161.0,49.9989,50.0177,49.867,49.8764,82161.0
2023-02-06 13:50:00,52.93,52.98,52.87,52.98,65227.0,49.867,49.9141,49.8105,49.9141,65227.0
2023-02-06 14:00:00,52.98,53.01,52.89,52.96,49589.0,49.9141,49.9424,49.8293,49.8953,49589.0
2023-02-06 14:10:00,52.95,52.99,52.88,52.95,73614.0,49.8858,49.9235,49.8199,49.8858,73614.0
2023-02-06 14:20:00,52.95,52.95,52.84,52.85,56362.0,49.8858,49.8858,49.7822,49.7916,56362.0
2023-02-06 14:30:00,52.84,52.88,52.82,52.86,52579.0,49.7822,49.8199,49.7634,49.801,52579.0
2023-02-06 14:40:00,52.86,52.93,52.8,52.84,120013.0,49.801,49.867,49.7445,49.7822,120013.0
2023-02-06 14:50:00,52.83,52.94,52.79,52.93,135722.0,49.7728,49.8764,49.7351,49.867,135722.0
2023-02-06 15:00:00,52.93,52.94,52.78,52.89,60283.0,49.867,49.8764,49.7257,49.8293,60283.0
2023-02-06 15:10:00,52.89,52.98,52.8,52.96,88445.0,49.8293,49.9141,49.7445,49.8953,88445.0
2023-02-06 15:20:00,52.96,52.99,52.86,52.94,84209.0,49.8953,49.9235,49.801,49.8764,84209.0
2023-02-06 15:30:00,52.94,53.14,52.87,53.13,112057.0,49.8764,50.0648,49.8105,50.0554,112057.0
2023-02-06 15:40:00,53.13,53.18,53.03,53.05,136082.0,50.0554,50.1025,49.9612,49.98,136082.0
2023-02-06 15:50:00,53.05,53.2,53.02,53.1,401183.0,49.98,50.1214,49.9518,50.0271,401183.0
2023-02-07 09:30:00,53.44,53.56,52.81,52.9,282582.0,50.581,50.6946,49.9847,50.0699,282582.0
2023-02-07 09:40:00,52.89,53.03,52.74,52.91,335481.0,50.0605,50.193,49.9185,50.0794,335481.0
2023-02-07 09:50:00,52.9,53.34,52.84,53.28,226642.0,50.0699,50.4864,50.0131,50.4296,226642.0
2023-02-07 10:00:00,53.3,53.42,53.21,53.39,124729.0,50.4485,50.5621,50.3633,50.5337,124729.0
2023-02-07 10:10:00,53.4,53.42,53.05,53.11,125032.0,50.5432,50.5621,50.2119,50.2687,125032.0
2023-02-07 10:20:00,53.09,53.22,53.03,53.15,138112.0,50.2498,50.3728,50.193,50.3066,138112.0
2023-02-07 10:30:00,53.15,53.15,52.84,53.07,139304.0,50.3066,50.3066,50.0131,50.2308,139304.0
2023-02-07 10:40:00,53.07,53.12,52.95,53.07,81298.0,50.2308,50.2782,50.1173,50.2308,81298.0
2023-02-07 10:50:00,53.08,53.24,53.08,53.14,100883.0,50.2403,50.3917,50.2403,50.2971,100883.0
2023-02-07 11:00:00,53.12,53.35,53.12,53.29,88394.0,50.2782,50.4959,50.2782,50.4391,88394.0
2023-02-07 11:10:00,53.28,53.36,53.2,53.26,109370.0,50.4296,50.5053,50.3539,50.4107,109370.0
2023-02-07 11:20:00,53.25,53.3,53.1,53.22,132291.0,50.4012,50.4485,50.2592,50.3728,132291.0
2023-02-07 11:30:00,53.22,53.35,53.21,53.27,81344.0,50.3728,50.4959,50.3633,50.4201,81344.0
2023-02-07 11:40:00,53.27,53.41,53.23,53.35,88841.0,50.4201,50.5526,50.3823,50.4959,88841.0
2023-02-07 11:50:00,53.36,53.61,53.34,53.6,147341.0,50.5053,50.7419,50.4864,50.7325,147341.0
2023-02-07 12:00:00,53.61,53.69,53.58,53.66,139717.0,50.7419,50.8177,50.7136,50.7893,139717.0
2023-02-07 12:10:00,53.67,53.76,53.65,53.74,89216.0,50.7987,50.8839,50.7798,50.865,89216.0
2023-02-07 12:20:00,53.74,53.75,53.55,53.62,82654.0,50.865,50.8745,50.6852,50.7514,82654.0
2023-02-07 12:30:00,53.62,53.64,53.47,53.52,98772.0,50.7514,50.7703,50.6094,50.6568,98772.0
2023-02-07 12:40:00,53.52,53.98,53.52,53.95,287911.0,50.6568,51.0922,50.6568,51.0638,287911.0
2023-02-07 12:50:00,53.96,54.04,53.83,53.9,210007.0,51.0732,51.1489,50.9502,51.0164,210007.0
2023-02-07 13:00:00,53.91,53.97,53.74,53.88,146205.0,51.0259,51.0827,50.865,50.9975,146205.0
2023-02-07 13:10:00,53.88,53.89,53.59,53.74,262250.0,50.9975,51.007,50.723,50.865,262250.0
2023-02-07 13:20:00,53.72,53.73,53.44,53.44,119524.0,50.8461,50.8555,50.581,50.581,119524.0
2023-02-07 13:30:00,53.44,53.44,53.2,53.27,170116.0,50.581,50.581,50.3539,50.4201,170116.0
2023-02-07 13:40:00,53.28,53.37,53.12,53.2,79122.0,50.4296,50.5148,50.2782,50.3539,79122.0
2023-02-07 13:50:00,53.19,53.35,53.18,53.34,74812.0,50.3444,50.4959,50.3349,50.4864,74812.0
2023-02-07 14:00:00,53.34,53.59,53.33,53.54,115322.0,50.4864,50.723,50.4769,50.6757,115322.0
2023-02-07 14:10:00,53.56,53.77,53.56,53.73,309627.0,50.6946,50.8934,50.6946,50.8555,309627.0
2023-02-07 14:20:00,53.73,53.8,53.62,53.74,108191.0,50.8555,50.9218,50.7514,50.865,108191.0
2023-02-07 14:30:00,53.75,53.78,53.69,53.7,139704.0,50.8745,50.9029,50.8177,50.8271,139704.0
2023-02-07 14:40:00,53.7,53.82,53.65,53.77,106145.0,50.8271,50.9407,50.7798,50.8934,106145.0
2023-02-07 14:50:00,53.77,53.83,53.73,53.82,94406.0,50.8934,50.9502,50.8555,50.9407,94406.0
2023-02-07 15:00:00,53.82,53.89,53.68,53.8,204158.0,50.9407,51.007,50.8082,50.9218,204158.0
2023-02-07 15:10:00,53.8,53.93,53.74,53.75,240300.0,50.9218,51.0448,50.865,50.8745,240300.0
2023-02-07 15:20:00,53.75,53.97,53.75,53.96,161921.0,50.8745,51.0827,50.8745,51.0732,161921.0
2023-02-07 15:30:00,53.96,54.0,53.88,53.94,261257.0,51.0732,51.1111,50.9975,51.0543,261257.0
2023-02-07 15:40:00,53.94,54.06,53.92,54.01,485967.0,51.0543,51.1679,51.0354,51.1205,485967.0
2023-02-07 15:50:00,54.01,54.13,53.86,53.88,977372.0,51.1205,51.2341,50.9786,50.9975,977372.0
2023-02-08 09:30:00,54.0,54.27,53.75,54.24,344540.0,51.1111,51.3666,50.8745,51.3382,344540.0
2023-02-08 09:40:00,54.23,54.32,54.0,54.01,169461.0,51.3288,51.414,51.1111,51.1205,169461.0
2023-02-08 09:50:00,53.99,54.18,53.84,54.14,187776.0,51.1016,51.2815,50.9596,51.2436,187776.0
2023-02-08 10:00:00,54.14,54.26,53.96,54.24,139272.0,51.2436,51.3572,51.0732,51.3382,139272.0
2023-02-08 10:10:00,54.23,54.26,54.09,54.23,135887.0,51.3288,51.3572,51.1963,51.3288,135887.0
2023-02-08 10:20:00,54.23,54.27,54.08,54.18,67402.0,51.3288,51.3666,51.1868,51.2815,67402.0
2023-02-08 10:30:00,54.17,54.23,53.99,54.22,94743.0,51.272,51.3288,51.1016,51.3193,94743.0
2023-02-08 10:40:00,54.22,54.22,53.85,53.94,132692.0,51.3193,51.3193,50.9691,51.0543,132692.0
2023-02-08 10:50:00,53.95,54.26,53.92,54.22,117475.0,51.0638,51.3572,51.0354,51.3193,117475.0
2023-02-08 11:00:00,54.21,54.26,54.13,54.23,130415.0,51.3098,51.3572,51.2341,51.3288,130415.0
2023-02-08 11:10:00,54.23,54.27,54.08,54.19,98136.0,51.3288,51.3666,51.1868,51.2909,98136.0
2023-02-08 11:20:00,54.19,54.19,54.0,54.02,106245.0,51.2909,51.2909,51.1111,51.13,106245.0
2023-02-08 11:30:00,54.01,54.11,53.95,54.03,147391.0,51.1205,51.2152,51.0638,51.1395,147391.0
2023-02-08 11:40:00,54.02,54.14,53.88,54.13,73895.0,51.13,51.2436,50.9975,51.2341,73895.0
2023-02-08 11:50:00,54.12,54.17,54.0,54.15,74669.0,51.2247,51.272,51.1111,51.2531,74669.0
2023-02-08 12:00:00,54.16,54.25,54.12,54.22,100750.0,51.2625,51.3477,51.2247,51.3193,100750.0
2023-02-08 12:10:00,54.22,54.34,54.21,54.23,95234.0,51.3193,51.4329,51.3098,51.3288,95234.0
2023-02-08 12:20:00,54.23,54.29,54.13,54.28,123420.0,51.3288,51.3856,51.2341,51.3761,123420.0
2023-02-08 12:30:00,54.28,54.29,54.12,54.12,88806.0,51.3761,51.3856,51.2247,51.2247,88806.0
2023-02-08 12:40:00,54.12,54.28,54.05,54.27,86728.0,51.2247,51.3761,51.1584,51.3666,86728.0
2023-02-08 12:50:00,54.26,54.53,54.26,54.53,88766.0,51.3572,51.6127,51.3572,51.6127,88766.0
2023-02-08 13:00:00,54.54,54.54,54.39,54.46,122519.0,51.6222,51.6222,51.4802,51.5465,122519.0
2023-02-08 13:10:00,54.46,54.55,54.39,54.45,161223.0,51.5465,51.6317,51.4802,51.537,161223.0
2023-02-08 13:20:00,54.45,54.52,54.44,54.44,78333.0,51.537,51.6033,51.5275,51.5275,78333.0
2023-02-08 13:30:00,54.44,54.49,54.33,54.44,97477.0,51.5275,51.5749,51.4234,51.5275,97477.0
2023-02-08 13:40:00,54.43,54.51,54.33,54.36,78549.0,51.5181,51.5938,51.4234,51.4518,78549.0
2023-02-08 13:50:00,54.36,54.4,54.26,54.33,105627.0,51.4518,51.4897,51.3572,51.4234,105627.0
2023-02-08 14:00:00,54.33,54.39,54.28,54.35,76455.0,51.4234,51.4802,51.3761,51.4424,76455.0
2023-02-08 14:10:00,54.34,54.54,54.33,54.5,68076.0,51.4329,51.6222,51.4234,51.5843,68076.0
2023-02-08 14:20:00,54.5,54.71,54.44,54.68,113374.0,51.5843,51.7831,51.5275,51.7547,113374.0
2023-02-08 14:30:00,54.69,54.77,54.66,54.76,140654.0,51.7642,51.8399,51.7358,51.8304,140654.0
2023-02-08 14:40:00,54.77,54.79,54.66,54.67,204255.0,51.8399,51.8588,51.7358,51.7452,204255.0
2023-02-08 14:50:00,54.67,54.81,54.67,54.77,88509.0,51.7452,51.8777,51.7452,51.8399,88509.0
2023-02-08 15:00:00,54.76,54.81,54.65,54.75,150493.0,51.8304,51.8777,51.7263,51.821,150493.0
2023-02-08 15:10:00,54.74,54.79,54.65,54.73,165397.0,51.8115,51.8588,51.7263,51.802,165397.0
2023-02-08 15:20:00,54.74,54.9,54.74,54.88,157479.0,51.8115,51.9629,51.8115,51.944,157479.0
2023-02-08 15:30:00,54.88,55.06,54.82,55.04,239770.0,51.944,52.1144,51.8872,52.0954,239770.0
2023-02-08 15:40:00,55.05,55.13,54.94,54.96,295774.0,52.1049,52.1806,52.0008,52.0197,295774.0
2023-02-08 15:50:00,54.95,55.02,54.7,54.72,757951.0,52.0103,52.0765,51.7736,51.7926,757951.0
2023-02-09 09:30:00,54.45,54.57,54.12,54.45,324309.0,51.537,51.6506,51.2247,51.537,324309.0
2023-02-09 09:40:00,54.46,54.74,54.31,54.52,387943.0,51.5465,51.8115,51.4045,51.6033,387943.0
2023-02-09 09:50:00,54.53,54.56,53.9,54.0,168074.0,51.6127,51.6411,51.0164,51.1111,168074.0
2023-02-09 10:00:00,54.01,54.3,53.97,54.19,166222.0,51.1205,51.395,51.0827,51.2909,166222.0
2023-02-09 10:10:00,54.17,54.19,53.87,53.93,163046.0,51.272,51.2909,50.988,51.0448,163046.0
2023-02-09 10:20:00,53.93,54.33,53.92,54.33,160640.0,51.0448,51.4234,51.0354,51.4234,160640.0
2023-02-09 10:30:00,54.33,54.4,54.2,54.23,205100.0,51.4234,51.4897,51.3004,51.3288,205100.0
2023-02-09 10:40:00,54.23,54.25,54.08,54.18,235518.0,51.3288,51.3477,51.1868,51.2815,235518.0
2023-02-09 10:50:00,54.19,54.21,53.99,54.03,184549.0,51.2909,51.3098,51.1016,51.1395,184549.0
2023-02-09 11:00:00,54.04,54.12,53.74,53.84,123485.0,51.1489,51.2247,50.865,50.9596,123485.0
2023-02-09 11:10:00,53.85,54.03,53.81,54.02,111025.0,50.9691,51.1395,50.9312,51.13,111025.0
2023-02-09 11:20:00,54.03,54.4,53.95,54.36,162485.0,51.1395,51.4897,51.0638,51.4518,162485.0
2023-02-09 11:30:00,54.35,54.41,54.18,54.3,136209.0,51.4424,51.4991,51.2815,51.395,136209.0
2023-02-09 11:40:00,54.3,54.44,54.27,54.39,94161.0,51.395,51.5275,51.3666,51.4802,94161.0
2023-02-09 11:50:00,54.38,54.38,54.17,54.17,90189.0,51.4708,51.4708,51.272,51.272,90189.0
2023-02-09 12:00:00,54.16,54.31,54.07,54.27,94747.0,51.2625,51.4045,51.1773,51.3666,94747.0
2023-02-09 12:10:00,54.26,54.32,54.22,54.27,76764.0,51.3572,51.414,51.3193,51.3666,76764.0
2023-02-09 12:20:00,54.26,54.32,54.18,54.26,64600.0,51.3572,51.414,51.2815,51.3572,64600.0
2023-02-09 12:30:00,54.25,54.26,54.07,54.1,83358.0,51.3477,51.3572,51.1773,51.2057,83358.0
2023-02-09 12:40:00,54.1,54.2,53.91,53.93,104054.0,51.2057,51.3004,51.0259,51.0448,104054.0
2023-02-09 12:50:00,53.93,54.03,53.91,53.91,77317.0,51.0448,51.1395,51.0259,51.0259,77317.0
2023-02-09 13:00:00,53.91,54.03,53.88,54.0,87957.0,51.0259,51.1395,50.9975,51.1111,87957.0
2023-02-09 13:10:00,53.99,54.01,53.88,53.96,69464.0,51.1016,51.1205,50.9975,51.0732,69464.0
2023-02-09 13:20:00,53.96,54.08,53.95,54.05,61044.0,51.0732,51.1868,51.0638,51.1584,61044.0
2023-02-09 13:30:00,54.06,54.16,54.02,54.13,70003.0,51.1679,51.2625,51.13,51.2341,70003.0
2023-02-09 13:40:00,54.13,54.3,54.09,54.25,129419.0,51.2341,51.395,51.1963,51.3477,129419.0
2023-02-09 13:50:00,54.24,54.4,54.2,54.4,56164.0,51.3382,51.4897,51.3004,51.4897,56164.0
2023-02-09 14:00:00,54.39,54.48,54.35,54.44,75576.0,51.4802,51.5654,51.4424,51.5275,75576.0
2023-02-09 14:10:00,54.44,54.44,54.2,54.22,131228.0,51.5275,51.5275,51.3004,51.3193,131228.0
2023-02-09 14:20:00,54.22,54.33,54.2,54.32,88029.0,51.3193,51.4234,51.3004,51.414,88029.0
2023-02-09 14:30:00,54.32,54.33,54.18,54.19,50159.0,51.414,51.4234,51.2815,51.2909,50159.0
2023-02-09 14:40:00,54.19,54.27,54.12,54.13,58036.0,51.2909,51.3666,51.2247,51.2341,58036.0
2023-02-09 14:50:00,54.12,54.16,54.09,54.15,46768.0,51.2247,51.2625,51.1963,51.2531,46768.0
2023-02-09 15:00:00,54.15,54.17,54.03,54.11,63371.0,51.2531,51.272,51.1395,51.2152,63371.0
2023-02-09 15:10:00,54.11,54.11,53.81,53.85,105405.0,51.2152,51.2152,50.9312,50.9691,105405.0
2023-02-09 15:20:00,53.87,53.91,53.82,53.89,79786.0,50.988,51.0259,50.9407,51.007,79786.0
2023-02-09 15:30:00,53.89,53.91,53.8,53.81,161702.0,51.007,51.0259,50.9218,50.9312,161702.0
2023-02-09 15:40:00,53.82,53.96,53.78,53.95,159798.0,50.9407,51.0732,50.9029,51.0638,159798.0
2023-02-09 15:50:00,53.94,54.11,53.83,53.84,449563.0,51.0543,51.2152,50.9502,50.9596,449563.0
2023-02-10 09:30:00,54.77,56.02,54.48,55.89,835523.0,51.8399,53.023,51.5654,52.9,835523.0
2023-02-10 09:40:00,55.91,56.03,55.62,55.73,395618.0,52.9189,53.0325,52.6444,52.7485,395618.0
2023-02-10 09:50:00,55.75,55.88,55.64,55.86,264278.0,52.7675,52.8905,52.6633,52.8716,264278.0
2023-02-10 10:00:00,55.85,55.93,55.51,55.77,282917.0,52.8621,52.9378,52.5403,52.7864,282917.0
2023-02-10 10:10:00,55.77,55.78,55.32,55.52,179146.0,52.7864,52.7959,52.3605,52.5498,179146.0
2023-02-10 10:20:00,55.52,55.79,55.47,55.76,197756.0,52.5498,52.8053,52.5024,52.7769,197756.0
2023-02-10 10:30:00,55.76,55.85,55.53,55.59,164798.0,52.7769,52.8621,52.5592,52.616,164798.0
2023-02-10 10:40:00,55.59,55.67,55.35,55.41,173132.0,52.616,52.6917,52.3889,52.4456,173132.0
2023-02-10 10:50:00,55.4,55.63,55.29,55.55,165193.0,52.4362,52.6539,52.3321,52.5782,165193.0
2023-02-10 11:00:00,55.57,55.81,55.55,55.78,122554.0,52.5971,52.8242,52.5782,52.7959,122554.0
2023-02-10 11:10:00,55.79,55.89,55.73,55.77,75654.0,52.8053,52.9,52.7485,52.7864,75654.0
2023-02-10 11:20:00,55.76,55.8,55.53,55.57,87746.0,52.7769,52.8148,52.5592,52.5971,87746.0
2023-02-10 11:30:00,55.55,55.71,55.5,55.67,135630.0,52.5782,52.7296,52.5308,52.6917,135630.0
2023-02-10 11:40:00,55.68,55.73,55.59,55.63,72936.0,52.7012,52.7485,52.616,52.6539,72936.0
2023-02-10 11:50:00,55.62,55.7,55.59,55.7,80607.0,52.6444,52.7201,52.616,52.7201,80607.0
2023-02-10 12:00:00,55.68,55.77,55.64,55.76,79301.0,52.7012,52.7864,52.6633,52.7769,79301.0
2023-02-10 12:10:00,55.75,55.75,55.56,55.71,138272.0,52.7675,52.7675,52.5876,52.7296,138272.0
2023-02-10 12:20:00,55.71,55.73,55.6,55.68,89066.0,52.7296,52.7485,52.6255,52.7012,89066.0
2023-02-10 12:30:00,55.68,55.8,55.65,55.66,60305.0,52.7012,52.8148,52.6728,52.6823,60305.0
2023-02-10 12:40:00,55.67,55.7,55.56,55.6,114759.0,52.6917,52.7201,52.5876,52.6255,114759.0
2023-02-10 12:50:00,55.6,55.73,55.6,55.7,77502.0,52.6255,52.7485,52.6255,52.7201,77502.0
2023-02-10 13:00:00,55.7,55.77,55.65,55.66,76281.0,52.7201,52.7864,52.6728,52.6823,76281.0
2023-02-10 13:10:00,55.65,55.77,55.64,55.77,75629.0,52.6728,52.7864,52.6633,52.7864,75629.0
2023-02-10 13:20:00,55.77,55.89,55.7,55.88,142208.0,52.7864,52.9,52.7201,52.8905,142208.0
2023-02-10 13:30:00,55.88,55.9,55.82,55.87,99833.0,52.8905,52.9094,52.8337,52.881,99833.0
2023-02-10 13:40:00,55.86,55.93,55.79,55.92,72371.0,52.8716,52.9378,52.8053,52.9284,72371.0
2023-02-10 13:50:00,55.93,56.01,55.87,55.92,259058.0,52.9378,53.0135,52.881,52.9284,259058.0
2023-02-10 14:00:00,55.93,56.01,55.84,55.9,105175.0,52.9378,53.0135,52.8526,52.9094,105175.0
2023-02-10 14:10:00,55.89,55.95,55.84,55.89,94767.0,52.9,52.9568,52.8526,52.9,94767.0
2023-02-10 14:20:00,55.88,55.91,55.82,55.9,88264.0,52.8905,52.9189,52.8337,52.9094,88264.0
2023-02-10 14:30:00,55.89,55.97,55.86,55.93,47119.0,52.9,52.9757,52.8716,52.9378,47119.0
2023-02-10 14:40:00,55.93,56.04,55.92,55.98,131455.0,52.9378,53.0419,52.9284,52.9852,131455.0
2023-02-10 14:50:00,55.98,56.17,55.97,56.15,105158.0,52.9852,53.165,52.9757,53.1461,105158.0
2023-02-10 15:00:00,56.15,56.23,56.09,56.18,147749.0,53.1461,53.2218,53.0893,53.1745,147749.0
2023-02-10 15:10:00,56.18,56.28,56.07,56.07,102900.0,53.1745,53.2691,53.0703,53.0703,102900.0
2023-02-10 15:20:00,56.06,56.1,56.02,56.05,96656.0,53.0609,53.0987,53.023,53.0514,96656.0
2023-02-10 15:30:00,56.06,56.38,56.06,56.37,172765.0,53.0609,53.3638,53.0609,53.3543,172765.0
2023-02-10 15:40:00,56.37,56.41,56.28,56.36,216815.0,53.3543,53.3921,53.2691,53.3448,216815.0
2023-02-10 15:50:00,56.36,56.42,56.23,56.36,721919.0,53.3448,53.4016,53.2218,53.3448,721919.0
2023-02-13 09:30:00,55.9,56.11,55.62,55.77,184978.0,52.9094,53.1082,52.6444,52.7864,184978.0
2023-02-13 09:40:00,55.78,55.8,55.24,55.4,211044.0,52.7959,52.8148,52.2847,52.4362,211044.0
2023-02-13 09:50:00,55.43,55.91,55.43,55.91,90541.0,52.4646,52.9189,52.4646,52.9189,90541.0
2023-02-13 10:00:00,55.9,56.17,55.89,56.12,99823.0,52.9094,53.165,52.9,53.1177,99823.0
2023-02-13 10:10:00,56.12,56.13,55.84,55.89,80955.0,53.1177,53.1271,52.8526,52.9,80955.0
2023-02-13 10:20:00,55.87,56.06,55.75,56.05,78230.0,52.881,53.0609,52.7675,53.0514,78230.0
2023-02-13 10:30:00,56.06,56.15,55.98,56.1,68615.0,53.0609,53.1461,52.9852,53.0987,68615.0
2023-02-13 10:40:00,56.09,56.27,56.09,56.12,125909.0,53.0893,53.2596,53.0893,53.1177,125909.0
2023-02-13 10:50:00,56.14,56.17,55.98,56.0,105874.0,53.1366,53.165,52.9852,53.0041,105874.0
2023-02-13 11:00:00,56.0,56.05,55.99,56.01,50484.0,53.0041,53.0514,52.9946,53.0135,50484.0
2023-02-13 11:10:00,56.02,56.12,56.02,56.06,100365.0,53.023,53.1177,53.023,53.0609,100365.0
2023-02-13 11:20:00,56.07,56.09,55.95,56.08,87555.0,53.0703,53.0893,52.9568,53.0798,87555.0
2023-02-13 11:30:00,56.07,56.16,56.02,56.11,46995.0,53.0703,53.1555,53.023,53.1082,46995.0
2023-02-13 11:40:00,56.12,56.27,56.11,56.22,60022.0,53.1177,53.2596,53.1082,53.2123,60022.0
2023-02-13 11:50:00,56.23,56.38,56.2,56.3,83210.0,53.2218,53.3638,53.1934,53.288,83210.0
2023-02-13 12:00:00,56.3,56.41,56.28,56.4,65435.0,53.288,53.3921,53.2691,53.3827,65435.0
2023-02-13 12:10:00,56.39,56.54,56.38,56.53,86471.0,53.3732,53.5152,53.3638,53.5057,86471.0
2023-02-13 12:20:00,56.54,56.59,56.48,56.59,92730.0,53.5152,53.5625,53.4584,53.5625,92730.0
2023-02-13 12:30:00,56.59,56.96,56.57,56.94,148690.0,53.5625,53.9127,53.5436,53.8938,148690.0
2023-02-13 12:40:00,56.94,56.95,56.76,56.87,83051.0,53.8938,53.9033,53.7234,53.8275,83051.0
2023-02-13 12:50:00,56.87,56.94,56.83,56.87,57609.0,53.8275,53.8938,53.7897,53.8275,57609.0
2023-02-13 13:00:00,56.88,56.98,56.73,56.76,61137.0,53.837,53.9317,53.695,53.7234,61137.0
2023-02-13 13:10:00,56.75,56.85,56.74,56.84,58853.0,53.714,53.8086,53.7045,53.7991,58853.0
2023-02-13 13:20:00,56.84,56.88,56.74,56.78,58258.0,53.7991,53.837,53.7045,53.7424,58258.0
2023-02-13 13:30:00,56.8,56.97,56.78,56.97,130276.0,53.7613,53.9222,53.7424,53.9222,130276.0
2023-02-13 13:40:00,56.97,57.17,56.9,57.08,222032.0,53.9222,54.1115,53.8559,54.0263,222032.0
2023-02-13 13:50:00,57.08,57.08,56.97,57.04,154785.0,54.0263,54.0263,53.9222,53.9884,154785.0
2023-02-13 14:00:00,57.04,57.08,56.96,56.98,116083.0,53.9884,54.0263,53.9127,53.9317,116083.0
2023-02-13 14:10:00,56.98,57.07,56.95,57.03,78226.0,53.9317,54.0168,53.9033,53.979,78226.0
2023-02-13 14:20:00,57.03,57.06,56.96,56.99,119658.0,53.979,54.0074,53.9127,53.9411,119658.0
2023-02-13 14:30:00,57.0,57.04,56.97,56.97,88048.0,53.9506,53.9884,53.9222,53.9222,88048.0
2023-02-13 14:40:00,56.96,56.98,56.88,56.9,67305.0,53.9127,53.9317,53.837,53.8559,67305.0
2023-02-13 14:50:00,56.9,57.01,56.88,56.98,71401.0,53.8559,53.9601,53.837,53.9317,71401.0
2023-02-13 15:00:00,56.98,57.03,56.88,56.99,374769.0,53.9317,53.979,53.837,53.9411,374769.0
2023-02-13 15:10:00,56.99,57.06,56.92,57.03,339852.0,53.9411,54.0074,53.8749,53.979,339852.0
2023-02-13 15:20:00,57.02,57.09,57.0,57.07,229394.0,53.9695,54.0358,53.9506,54.0168,229394.0
2023-02-13 15:30:00,57.06,57.36,57.03,57.35,276295.0,54.0074,54.2913,53.979,54.2819,276295.0
2023-02-13 15:40:00,57.35,57.36,57.24,57.28,369056.0,54.2819,54.2913,54.1777,54.2156,369056.0
2023-02-13 15:50:00,57.28,57.31,57.15,57.31,1046828.0,54.2156,54.244,54.0926,54.244,1046828.0
2023-02-14 09:30:00,56.41,56.61,56.11,56.58,301546.0,53.3921,53.5814,53.1082,53.5531,301546.0
2023-02-14 09:40:00,56.59,56.98,56.51,56.86,175308.0,53.5625,53.9317,53.4868,53.8181,175308.0
2023-02-14 09:50:00,56.87,57.2,56.81,57.1,136736.0,53.8275,54.1399,53.7707,54.0452,136736.0
2023-02-14 10:00:00,57.12,57.33,57.12,57.3,134395.0,54.0642,54.2629,54.0642,54.2345,134395.0
2023-02-14 10:10:00,57.3,57.54,57.24,57.48,156080.0,54.2345,54.4617,54.1777,54.4049,156080.0
2023-02-14 10:20:00,57.49,57.65,57.4,57.59,185197.0,54.4144,54.5658,54.3292,54.509,185197.0
2023-02-14 10:30:00,57.6,57.8,57.13,57.16,236659.0,54.5185,54.7078,54.0736,54.102,236659.0
2023-02-14 10:40:00,57.15,57.31,56.94,57.07,199207.0,54.0926,54.244,53.8938,54.0168,199207.0
2023-02-14 10:50:00,57.07,57.15,56.9,57.07,176843.0,54.0168,54.0926,53.8559,54.0168,176843.0
2023-02-14 11:00:00,57.08,57.16,57.04,57.05,101826.0,54.0263,54.102,53.9884,53.9979,101826.0
2023-02-14 11:10:00,57.05,57.06,56.86,56.98,95951.0,53.9979,54.0074,53.8181,53.9317,95951.0
2023-02-14 11:20:00,56.98,57.05,56.84,56.88,225884.0,53.9317,53.9979,53.7991,53.837,225884.0
2023-02-14 11:30:00,56.88,56.88,56.67,56.79,111254.0,53.837,53.837,53.6382,53.7518,111254.0
2023-02-14 11:40:00,56.79,56.9,56.73,56.83,122652.0,53.7518,53.8559,53.695,53.7897,122652.0
2023-02-14 11:50:00,56.84,56.84,56.57,56.72,48884.0,53.7991,53.7991,53.5436,53.6856,48884.0
2023-02-14 12:00:00,56.71,56.87,56.7,56.81,55109.0,53.6761,53.8275,53.6666,53.7707,55109.0
2023-02-14 12:10:00,56.81,57.0,56.81,56.98,63620.0,53.7707,53.9506,53.7707,53.9317,63620.0
2023-02-14 12:20:00,57.0,57.09,56.94,57.0,95983.0,53.9506,54.0358,53.8938,53.9506,95983.0
2023-02-14 12:30:00,57.0,57.1,56.99,57.04,58981.0,53.9506,54.0452,53.9411,53.9884,58981.0
2023-02-14 12:40:00,57.04,57.06,56.89,56.93,54441.0,53.9884,54.0074,53.8465,53.8843,54441.0
2023-02-14 12:50:00,56.91,57.01,56.89,56.95,65894.0,53.8654,53.9601,53.8465,53.9033,65894.0
2023-02-14 13:00:00,56.96,57.12,56.92,56.98,152593.0,53.9127,54.0642,53.8749,53.9317,152593.0
2023-02-14 13:10:00,57.0,57.06,56.89,56.99,88566.0,53.9506,54.0074,53.8465,53.9411,88566.0
2023-02-14 13:20:00,56.98,57.01,56.85,56.92,51698.0,53.9317,53.9601,53.8086,53.8749,51698.0
2023-02-14 13:30:00,56.92,56.95,56.75,56.87,62699.0,53.8749,53.9033,53.714,53.8275,62699.0
2023-02-14 13:40:00,56.88,56.9,56.79,56.87,79575.0,53.837,53.8559,53.7518,53.8275,79575.0
2023-02-14 13:50:00,56.86,56.91,56.69,56.74,175702.0,53.8181,53.8654,53.6572,53.7045,175702.0
2023-02-14 14:00:00,56.74,56.83,56.53,56.55,146596.0,53.7045,53.7897,53.5057,53.5247,146596.0
2023-02-14 14:10:00,56.55,56.77,56.55,56.75,57856.0,53.5247,53.7329,53.5247,53.714,57856.0
2023-02-14 14:20:00,56.75,56.78,56.65,56.69,140470.0,53.714,53.7424,53.6193,53.6572,140470.0
2023-02-14 14:30:00,56.7,56.8,56.59,56.79,125117.0,53.6666,53.7613,53.5625,53.7518,125117.0
2023-02-14 14:40:00,56.78,56.94,56.77,56.85,123220.0,53.7424,53.8938,53.7329,53.8086,123220.0
2023-02-14 14:50:00,56.85,56.91,56.82,56.87,43334.0,53.8086,53.8654,53.7802,53.8275,43334.0
2023-02-14 15:00:00,56.88,56.99,56.87,56.92,67163.0,53.837,53.9411,53.8275,53.8749,67163.0
2023-02-14 15:10:00,56.92,56.99,56.87,56.93,201879.0,53.8749,53.9411,53.8275,53.8843,201879.0
2023-02-14 15:20:00,56.93,57.04,56.9,56.98,114790.0,53.8843,53.9884,53.8559,53.9317,114790.0
2023-02-14 15:30:00,56.98,57.1,56.94,57.01,379364.0,53.9317,54.0452,53.8938,53.9601,379364.0
2023-02-14 15:40:00,57.02,57.04,56.94,56.96,189289.0,53.9695,53.9884,53.8938,53.9127,189289.0
2023-02-14 15:50:00,56.95,56.99,56.8,56.83,478005.0,53.9033,53.9411,53.7613,53.7897,478005.0
2023-02-15 09:30:00,56.15,56.15,55.52,55.73,259389.0,53.1461,53.1461,52.5498,52.7485,259389.0
2023-02-15 09:40:00,55.72,55.97,55.62,55.82,307812.0,52.7391,52.9757,52.6444,52.8337,307812.0
2023-02-15 09:50:00,55.81,55.98,55.28,55.43,203554.0,52.8242,52.9852,52.3226,52.4646,203554.0
2023-02-15 10:00:00,55.43,55.94,55.42,55.86,156079.0,52.4646,52.9473,52.4551,52.8716,156079.0
2023-02-15 10:10:00,55.85,56.27,55.83,56.21,138388.0,52.8621,53.2596,52.8432,53.2028,138388.0
2023-02-15 10:20:00,56.23,56.3,55.95,56.05,85198.0,53.2218,53.288,52.9568,53.0514,85198.0
2023-02-15 10:30:00,56.01,56.2,55.91,56.06,100833.0,53.0135,53.1934,52.9189,53.0609,100833.0
2023-02-15 10:40:00,56.06,56.24,56.04,56.08,91150.0,53.0609,53.2312,53.0419,53.0798,91150.0
2023-02-15 10:50:00,56.08,56.23,56.01,56.09,57258.0,53.0798,53.2218,53.0135,53.0893,57258.0
2023-02-15 11:00:00,56.09,56.13,55.91,56.11,76673.0,53.0893,53.1271,52.9189,53.1082,76673.0
2023-02-15 11:10:00,56.11,56.18,56.0,56.02,72376.0,53.1082,53.1745,53.0041,53.023,72376.0
2023-02-15 11:20:00,56.03,56.06,55.81,55.86,135936.0,53.0325,53.0609,52.8242,52.8716,135936.0
2023-02-15 11:30:00,55.86,55.95,55.82,55.89,96047.0,52.8716,52.9568,52.8337,52.9,96047.0
2023-02-15 11:40:00,55.89,55.91,55.78,55.82,66255.0,52.9,52.9189,52.7959,52.8337,66255.0
2023-02-15 11:50:00,55.8,55.86,55.7,55.71,87156.0,52.8148,52.8716,52.7201,52.7296,87156.0
2023-02-15 12:00:00,55.71,55.75,55.47,55.59,248227.0,52.7296,52.7675,52.5024,52.616,248227.0
2023-02-15 12:10:00,55.58,55.68,55.29,55.31,161789.0,52.6066,52.7012,52.3321,52.351,161789.0
2023-02-15 12:20:00,55.3,55.31,55.01,55.13,211933.0,52.3415,52.351,52.067,52.1806,211933.0
2023-02-15 12:30:00,55.13,55.3,55.03,55.29,123443.0,52.1806,52.3415,52.086,52.3321,123443.0
2023-02-15 12:40:00,55.28,55.42,55.25,55.28,161402.0,52.3226,52.4551,52.2942,52.3226,161402.0
2023-02-15 12:50:00,55.28,55.37,55.22,55.34,115224.0,52.3226,52.4078,52.2658,52.3794,115224.0
2023-02-15 13:00:00,55.34,55.45,55.31,55.45,129228.0,52.3794,52.4835,52.351,52.4835,129228.0
2023-02-15 13:10:00,55.45,55.51,55.36,55.46,116313.0,52.4835,52.5403,52.3983,52.493,116313.0
2023-02-15 13:20:00,55.46,55.53,55.45,55.51,86061.0,52.493,52.5592,52.4835,52.5403,86061.0
2023-02-15 13:30:00,55.51,55.6,55.51,55.55,87415.0,52.5403,52.6255,52.5403,52.5782,87415.0
2023-02-15 13:40:00,55.56,55.56,55.48,55.52,55168.0,52.5876,52.5876,52.5119,52.5498,55168.0
2023-02-15 13:50:00,55.52,55.59,55.45,55.54,65281.0,52.5498,52.616,52.4835,52.5687,65281.0
2023-02-15 14:00:00,55.55,55.63,55.48,55.6,66665.0,52.5782,52.6539,52.5119,52.6255,66665.0
2023-02-15 14:10:00,55.61,55.63,55.56,55.6,77441.0,52.6349,52.6539,52.5876,52.6255,77441.0
2023-02-15 14:20:00,55.6,55.71,55.58,55.7,120553.0,52.6255,52.7296,52.6066,52.7201,120553.0
2023-02-15 14:30:00,55.7,55.71,55.64,55.67,112664.0,52.7201,52.7296,52.6633,52.6917,112664.0
2023-02-15 14:40:00,55.67,55.74,55.6,55.62,84161.0,52.6917,52.758,52.6255,52.6444,84161.0
2023-02-15 14:50:00,55.63,55.64,55.52,55.62,79409.0,52.6539,52.6633,52.5498,52.6444,79409.0
2023-02-15 15:00:00,55.62,55.72,55.59,55.68,107757.0,52.6444,52.7391,52.616,52.7012,107757.0
2023-02-15 15:10:00,55.67,55.69,55.57,55.6,110776.0,52.6917,52.7107,52.5971,52.6255,110776.0
2023-02-15 15:20:00,55.6,55.67,55.56,55.62,91111.0,52.6255,52.6917,52.5876,52.6444,91111.0
2023-02-15 15:30:00,55.63,55.75,55.57,55.65,160868.0,52.6539,52.7675,52.5971,52.6728,160868.0
2023-02-15 15:40:00,55.65,55.81,55.64,55.78,193085.0,52.6728,52.8242,52.6633,52.7959,193085.0
2023-02-15 15:50:00,55.78,56.0,55.73,55.99,394126.0,52.7959,53.0041,52.7485,52.9946,394126.0
2023-02-16 09:30:00,55.87,56.3,55.87,56.29,184678.0,52.881,53.288,52.881,53.2786,184678.0
2023-02-16 09:40:00,56.29,56.34,55.92,56.06,156131.0,53.2786,53.3259,52.9284,53.0609,156131.0
2023-02-16 09:50:00,56.04,56.04,55.56,55.6,124490.0,53.0419,53.0419,52.5876,52.6255,124490.0
2023-02-16 10:00:00,55.6,55.75,55.47,55.54,104421.0,52.6255,52.7675,52.5024,52.5687,104421.0
2023-02-16 10:10:00,55.53,55.69,55.42,55.48,157657.0,52.5592,52.7107,52.4551,52.5119,157657.0
2023-02-16 10:20:00,55.48,55.69,55.46,55.68,80589.0,52.5119,52.7107,52.493,52.7012,80589.0
2023-02-16 10:30:00,55.68,55.9,55.64,55.84,67666.0,52.7012,52.9094,52.6633,52.8526,67666.0
2023-02-16 10:40:00,55.83,55.84,55.68,55.81,41032.0,52.8432,52.8526,52.7012,52.8242,41032.0
2023-02-16 10:50:00,55.83,56.0,55.77,55.91,131822.0,52.8432,53.0041,52.7864,52.9189,131822.0
2023-02-16 11:00:00,55.9,55.9,55.69,55.74,39041.0,52.9094,52.9094,52.7107,52.758,39041.0
2023-02-16 11:10:00,55.73,55.83,55.67,55.81,45582.0,52.7485,52.8432,52.6917,52.8242,45582.0
2023-02-16 11:20:00,55.81,56.01,55.77,56.0,73782.0,52.8242,53.0135,52.7864,53.0041,73782.0
2023-02-16 11:30:00,55.99,56.09,55.95,55.99,63665.0,52.9946,53.0893,52.9568,52.9946,63665.0
2023-02-16 11:40:00,55.99,56.33,55.98,56.32,93828.0,52.9946,53.3164,52.9852,53.307,93828.0
2023-02-16 11:50:00,56.32,56.36,56.25,56.34,89040.0,53.307,53.3448,53.2407,53.3259,89040.0
2023-02-16 12:00:00,56.33,56.45,56.32,56.41,56426.0,53.3164,53.43,53.307,53.3921,56426.0
2023-02-16 12:10:00,56.41,56.55,56.41,56.42,74096.0,53.3921,53.5247,53.3921,53.4016,74096.0
2023-02-16 12:20:00,56.41,56.53,56.4,56.53,42641.0,53.3921,53.5057,53.3827,53.5057,42641.0
2023-02-16 12:30:00,56.53,56.59,56.5,56.54,71403.0,53.5057,53.5625,53.4773,53.5152,71403.0
2023-02-16 12:40:00,56.53,56.55,56.41,56.45,113110.0,53.5057,53.5247,53.3921,53.43,113110.0
2023-02-16 12:50:00,56.46,56.58,56.45,56.53,71923.0,53.4395,53.5531,53.43,53.5057,71923.0
2023-02-16 13:00:00,56.54,56.57,56.4,56.41,73113.0,53.5152,53.5436,53.3827,53.3921,73113.0
2023-02-16 13:10:00,56.41,56.42,56.2,56.25,47774.0,53.3921,53.4016,53.1934,53.2407,47774.0
2023-02-16 13:20:00,56.25,56.25,55.99,56.01,52105.0,53.2407,53.2407,52.9946,53.0135,52105.0
2023-02-16 13:30:00,56.02,56.14,55.97,56.11,61407.0,53.023,53.1366,52.9757,53.1082,61407.0
2023-02-16 13:40:00,56.11,56.22,56.09,56.17,72954.0,53.1082,53.2123,53.0893,53.165,72954.0
2023-02-16 13:50:00,56.15,56.21,56.12,56.18,32904.0,53.1461,53.2028,53.1177,53.1745,32904.0
2023-02-16 14:00:00,56.2,56.3,56.19,56.25,51028.0,53.1934,53.288,53.1839,53.2407,51028.0
2023-02-16 14:10:00,56.25,56.26,56.14,56.15,39138.0,53.2407,53.2502,53.1366,53.1461,39138.0
2023-02-16 14:20:00,56.14,56.32,56.09,56.3,67228.0,53.1366,53.307,53.0893,53.288,67228.0
2023-02-16 14:30:00,56.3,56.4,56.29,56.36,65576.0,53.288,53.3827,53.2786,53.3448,65576.0
2023-02-16 14:40:00,56.36,56.37,56.18,56.19,62944.0,53.3448,53.3543,53.1745,53.1839,62944.0
2023-02-16 14:50:00,56.2,56.26,56.17,56.23,43759.0,53.1934,53.2502,53.165,53.2218,43759.0
2023-02-16 15:00:00,56.23,56.26,56.03,56.17,119683.0,53.2218,53.2502,53.0325,53.165,119683.0
2023-02-16 15:10:00,56.19,56.24,55.95,55.95,63980.0,53.1839,53.2312,52.9568,52.9568,63980.0
2023-02-16 15:20:00,55.95,56.06,55.92,55.94,60247.0,52.9568,53.0609,52.9284,52.9473,60247.0
2023-02-16 15:30:00,55.94,55.95,55.85,55.89,102200.0,52.9473,52.9568,52.8621,52.9,102200.0
2023-02-16 15:40:00,55.9,55.94,55.76,55.87,146192.0,52.9094,52.9473,52.7769,52.881,146192.0
2023-02-16 15:50:00,55.88,55.93,55.72,55.79,591531.0,52.8905,52.9378,52.7391,52.8053,591531.0
2023-02-17 09:30:00,55.0,55.06,54.04,54.07,433362.0,52.0576,52.1144,51.1489,51.1773,433362.0
2023-02-17 09:40:00,54.07,54.23,53.91,54.17,237651.0,51.1773,51.3288,51.0259,51.272,237651.0
2023-02-17 09:50:00,54.18,54.2,53.86,54.11,185882.0,51.2815,51.3004,50.9786,51.2152,185882.0
2023-02-17 10:00:00,54.11,54.2,53.87,54.13,134343.0,51.2152,51.3004,50.988,51.2341,134343.0
2023-02-17 10:10:00,54.14,54.33,54.07,54.29,181807.0,51.2436,51.4234,51.1773,51.3856,181807.0
2023-02-17 10:20:00,54.3,54.6,54.27,54.51,117001.0,51.395,51.679,51.3666,51.5938,117001.0
2023-02-17 10:30:00,54.49,54.71,54.45,54.63,155338.0,51.5749,51.7831,51.537,51.7074,155338.0
2023-02-17 10:40:00,54.64,54.66,54.42,54.49,137487.0,51.7168,51.7358,51.5086,51.5749,137487.0
2023-02-17 10:50:00,54.48,54.51,54.35,54.5,85612.0,51.5654,51.5938,51.4424,51.5843,85612.0
2023-02-17 11:00:00,54.5,54.78,54.49,54.58,95828.0,51.5843,51.8494,51.5749,51.6601,95828.0
2023-02-17 11:10:00,54.59,54.71,54.49,54.49,79687.0,51.6695,51.7831,51.5749,51.5749,79687.0
2023-02-17 11:20:00,54.48,54.48,54.32,54.35,75355.0,51.5654,51.5654,51.414,51.4424,75355.0
2023-02-17 11:30:00,54.36,54.54,54.3,54.51,136953.0,51.4518,51.6222,51.395,51.5938,136953.0
2023-02-17 11:40:00,54.51,54.65,54.48,54.55,53835.0,51.5938,51.7263,51.5654,51.6317,53835.0
2023-02-17 11:50:00,54.55,54.55,54.2,54.23,64672.0,51.6317,51.6317,51.3004,51.3288,64672.0
2023-02-17 12:00:00,54.23,54.36,54.22,54.28,49272.0,51.3288,51.4518,51.3193,51.3761,49272.0
2023-02-17 12:10:00,54.29,54.43,54.28,54.32,102919.0,51.3856,51.5181,51.3761,51.414,102919.0
2023-02-17 12:20:00,54.33,54.36,54.25,54.33,51855.0,51.4234,51.4518,51.3477,51.4234,51855.0
2023-02-17 12:30:00,54.32,54.35,54.23,54.27,45345.0,51.414,51.4424,51.3288,51.3666,45345.0
2023-02-17 12:40:00,54.28,54.3,54.08,54.14,77362.0,51.3761,51.395,51.1868,51.2436,77362.0
2023-02-17 12:50:00,54.13,54.17,53.96,53.99,101219.0,51.2341,51.272,51.0732,51.1016,101219.0
2023-02-17 13:00:00,53.99,54.06,53.85,54.03,66738.0,51.1016,51.1679,50.9691,51.1395,66738.0
2023-02-17 13:10:00,54.03,54.17,54.03,54.11,51804.0,51.1395,51.272,51.1395,51.2152,51804.0
2023-02-17 13:20:00,54.12,54.13,53.72,53.75,131697.0,51.2247,51.2341,50.8461,50.8745,131697.0
2023-02-17 13:30:00,53.75,53.76,53.4,53.43,219856.0,50.8745,50.8839,50.5432,50.5716,219856.0
2023-02-17 13:40:00,53.44,53.61,53.4,53.6,120453.0,50.581,50.7419,50.5432,50.7325,120453.0
2023-02-17 13:50:00,53.62,53.7,53.56,53.59,135417.0,50.7514,50.8271,50.6946,50.723,135417.0
2023-02-17 14:00:00,53.61,53.63,53.38,53.49,150006.0,50.7419,50.7609,50.5242,50.6284,150006.0
2023-02-17 14:10:00,53.5,53.54,53.33,53.34,112806.0,50.6378,50.6757,50.4769,50.4864,112806.0
2023-02-17 14:20:00,53.34,53.55,53.33,53.49,188394.0,50.4864,50.6852,50.4769,50.6284,188394.0
2023-02-17 14:30:00,53.49,53.49,53.44,53.47,112524.0,50.6284,50.6284,50.581,50.6094,112524.0
2023-02-17 14:40:00,53.46,53.5,53.38,53.44,319046.0,50.6,50.6378,50.5242,50.581,319046.0
2023-02-17 14:50:00,53.45,53.57,53.42,53.5,376243.0,50.5905,50.7041,50.5621,50.6378,376243.0
2023-02-17 15:00:00,53.5,53.53,53.4,53.48,198219.0,50.6378,50.6662,50.5432,50.6189,198219.0
2023-02-17 15:10:00,53.48,53.49,53.25,53.32,284750.0,50.6189,50.6284,50.4012,50.4675,284750.0
2023-02-17 15:20:00,53.33,53.33,53.13,53.2,182782.0,50.4769,50.4769,50.2876,50.3539,182782.0
2023-02-17 15:30:00,53.2,53.34,53.16,53.25,205715.0,50.3539,50.4864,50.316,50.4012,205715.0
2023-02-17 15:40:00,53.26,53.3,53.15,53.26,501688.0,50.4107,50.4485,50.3066,50.4107,501688.0
2023-02-17 15:50:00,53.27,53.42,53.26,53.34,923808.0,50.4201,50.5621,50.4107,50.4864,923808.0
2023-02-21 09:30:00,53.3,54.48,53.27,54.47,533998.0,50.4485,51.5654,50.4201,51.5559,533998.0
2023-02-21 09:40:00,54.47,54.53,53.79,53.84,310754.0,51.5559,51.6127,50.9123,50.9596,310754.0
2023-02-21 09:50:00,53.84,54.35,53.84,54.2,211957.0,50.9596,51.4424,50.9596,51.3004,211957.0
2023-02-21 10:00:00,54.18,54.59,54.17,54.51,141520.0,51.2815,51.6695,51.272,51.5938,141520.0
2023-02-21 10:10:00,54.49,54.52,54.26,54.35,136778.0,51.5749,51.6033,51.3572,51.4424,136778.0
2023-02-21 10:20:00,54.35,54.46,53.75,53.97,210227.0,51.4424,51.5465,50.8745,51.0827,210227.0
2023-02-21 10:30:00,53.98,54.37,53.93,54.29,125704.0,51.0922,51.4613,51.0448,51.3856,125704.0
2023-02-21 10:40:00,54.31,54.38,53.96,54.02,80076.0,51.4045,51.4708,51.0732,51.13,80076.0
2023-02-21 10:50:00,54.02,54.22,54.01,54.17,69523.0,51.13,51.3193,51.1205,51.272,69523.0
2023-02-21 11:00:00,54.18,54.27,54.07,54.08,89668.0,51.2815,51.3666,51.1773,51.1868,89668.0
2023-02-21 11:10:00,54.08,54.25,54.06,54.22,91847.0,51.1868,51.3477,51.1679,51.3193,91847.0
2023-02-21 11:20:00,54.22,54.33,54.17,54.22,78211.0,51.3193,51.4234,51.272,51.3193,78211.0
2023-02-21 11:30:00,54.22,54.23,53.99,54.07,82552.0,51.3193,51.3288,51.1016,51.1773,82552.0
2023-02-21 11:40:00,54.05,54.22,54.04,54.15,52640.0,51.1584,51.3193,51.1489,51.2531,52640.0
2023-02-21 11:50:00,54.14,54.14,53.8,53.8,98524.0,51.2436,51.2436,50.9218,50.9218,98524.0
2023-02-21 12:00:00,53.8,53.81,53.59,53.61,61010.0,50.9218,50.9312,50.723,50.7419,61010.0
2023-02-21 12:10:00,53.6,53.77,53.56,53.77,93596.0,50.7325,50.8934,50.6946,50.8934,93596.0
2023-02-21 12:20:00,53.77,54.0,53.73,53.99,91433.0,50.8934,51.1111,50.8555,51.1016,91433.0
2023-02-21 12:30:00,53.99,54.04,53.94,54.02,48102.0,51.1016,51.1489,51.0543,51.13,48102.0
2023-02-21 12:40:00,54.02,54.09,53.97,54.0,58773.0,51.13,51.1963,51.0827,51.1111,58773.0
2023-02-21 12:50:00,54.0,54.09,53.97,54.06,46771.0,51.1111,51.1963,51.0827,51.1679,46771.0
2023-02-21 13:00:00,54.05,54.11,53.93,53.95,61953.0,51.1584,51.2152,51.0448,51.0638,61953.0
2023-02-21 13:10:00,53.95,54.04,53.92,54.0,48092.0,51.0638,51.1489,51.0354,51.1111,48092.0
2023-02-21 13:20:00,53.99,54.11,53.93,53.93,163357.0,51.1016,51.2152,51.0448,51.0448,163357.0
2023-02-21 13:30:00,53.93,53.94,53.82,53.86,50463.0,51.0448,51.0543,50.9407,50.9786,50463.0
2023-02-21 13:40:00,53.84,53.85,53.74,53.74,137279.0,50.9596,50.9691,50.865,50.865,137279.0
2023-02-21 13:50:00,53.73,53.89,53.68,53.87,102878.0,50.8555,51.007,50.8082,50.988,102878.0
2023-02-21 14:00:00,53.88,53.92,53.81,53.81,75265.0,50.9975,51.0354,50.9312,50.9312,75265.0
2023-02-21 14:10:00,53.82,53.83,53.65,53.66,180607.0,50.9407,50.9502,50.7798,50.7893,180607.0
2023-02-21 14:20:00,53.66,53.69,53.54,53.68,110174.0,50.7893,50.8177,50.6757,50.8082,110174.0
2023-02-21 14:30:00,53.69,53.69,53.55,53.59,108098.0,50.8177,50.8177,50.6852,50.723,108098.0
2023-02-21 14:40:00,53.59,53.68,53.5,53.68,102826.0,50.723,50.8082,50.6378,50.8082,102826.0
2023-02-21 14:50:00,53.69,53.78,53.65,53.75,75522.0,50.8177,50.9029,50.7798,50.8745,75522.0
2023-02-21 15:00:00,53.75,53.8,53.7,53.76,87295.0,50.8745,50.9218,50.8271,50.8839,87295.0
2023-02-21 15:10:00,53.75,53.75,53.6,53.61,103680.0,50.8745,50.8745,50.7325,50.7419,103680.0
2023-02-21 15:20:00,53.62,53.62,53.53,53.62,143472.0,50.7514,50.7514,50.6662,50.7514,143472.0
2023-02-21 15:30:00,53.63,53.73,53.62,53.64,140112.0,50.7609,50.8555,50.7514,50.7703,140112.0
2023-02-21 15:40:00,53.65,53.68,53.58,53.61,157514.0,50.7798,50.8082,50.7136,50.7419,157514.0
2023-02-21 15:50:00,53.61,53.65,53.39,53.4,728949.0,50.7419,50.7798,50.5337,50.5432,728949.0
2023-02-22 09:30:00,53.16,53.94,52.96,53.8,195156.0,50.316,51.0543,50.1267,50.9218,195156.0
2023-02-22 09:40:00,53.8,53.81,53.43,53.53,170503.0,50.9218,50.9312,50.5716,50.6662,170503.0
2023-02-22 09:50:00,53.53,53.53,53.09,53.19,253785.0,50.6662,50.6662,50.2498,50.3444,253785.0
2023-02-22 10:00:00,53.18,53.28,52.78,52.83,248271.0,50.3349,50.4296,49.9563,50.0037,248271.0
2023-02-22 10:10:00,52.83,52.84,52.54,52.61,303867.0,50.0037,50.0131,49.7292,49.7954,303867.0
2023-02-22 10:20:00,52.59,52.73,52.4,52.48,256521.0,49.7765,49.909,49.5967,49.6724,256521.0
2023-02-22 10:30:00,52.48,52.48,52.09,52.3,179529.0,49.6724,49.6724,49.3033,49.502,179529.0
2023-02-22 10:40:00,52.3,52.47,52.24,52.32,168290.0,49.502,49.6629,49.4452,49.521,168290.0
2023-02-22 10:50:00,52.34,52.59,52.34,52.51,120007.0,49.5399,49.7765,49.5399,49.7008,120007.0
2023-02-22 11:00:00,52.53,52.75,52.51,52.73,90732.0,49.7197,49.928,49.7008,49.909,90732.0
2023-02-22 11:10:00,52.73,52.73,52.41,52.59,135167.0,49.909,49.909,49.6061,49.7765,135167.0
2023-02-22 11:20:00,52.59,52.94,52.54,52.9,274312.0,49.7765,50.1078,49.7292,50.0699,274312.0
2023-02-22 11:30:00,52.89,52.89,52.68,52.84,120105.0,50.0605,50.0605,49.8617,50.0131,120105.0
2023-02-22 11:40:00,52.85,52.87,52.75,52.76,113607.0,50.0226,50.0415,49.928,49.9374,113607.0
2023-02-22 11:50:00,52.75,52.93,52.69,52.88,107265.0,49.928,50.0983,49.8712,50.051,107265.0
2023-02-22 12:00:00,52.89,52.99,52.8,52.97,108784.0,50.0605,50.1551,49.9753,50.1362,108784.0
2023-02-22 12:10:00,52.97,52.99,52.87,52.96,83692.0,50.1362,50.1551,50.0415,50.1267,83692.0
2023-02-22 12:20:00,52.97,53.2,52.93,53.19,132296.0,50.1362,50.3539,50.0983,50.3444,132296.0
2023-02-22 12:30:00,53.2,53.24,53.14,53.23,104243.0,50.3539,50.3917,50.2971,50.3823,104243.0
2023-02-22 12:40:00,53.24,53.33,53.21,53.25,80040.0,50.3917,50.4769,50.3633,50.4012,80040.0
2023-02-22 12:50:00,53.25,53.31,53.14,53.2,78668.0,50.4012,50.458,50.2971,50.3539,78668.0
2023-02-22 13:00:00,53.19,53.2,53.07,53.11,69745.0,50.3444,50.3539,50.2308,50.2687,69745.0
2023-02-22 13:10:00,53.11,53.18,53.09,53.11,49010.0,50.2687,50.3349,50.2498,50.2687,49010.0
2023-02-22 13:20:00,53.1,53.19,53.1,53.11,63481.0,50.2592,50.3444,50.2592,50.2687,63481.0
2023-02-22 13:30:00,53.11,53.14,53.07,53.1,56030.0,50.2687,50.2971,50.2308,50.2592,56030.0
2023-02-22 13:40:00,53.09,53.18,53.06,53.15,56882.0,50.2498,50.3349,50.2214,50.3066,56882.0
2023-02-22 13:50:00,53.16,53.19,52.99,53.0,75178.0,50.316,50.3444,50.1551,50.1646,75178.0
2023-02-22 14:00:00,53.0,53.24,52.85,52.95,196793.0,50.1646,50.3917,50.0226,50.1173,196793.0
2023-02-22 14:10:00,52.96,53.02,52.64,52.85,108198.0,50.1267,50.1835,49.8238,50.0226,108198.0
2023-02-22 14:20:00,52.84,52.87,52.66,52.69,89758.0,50.0131,50.0415,49.8428,49.8712,89758.0
2023-02-22 14:30:00,52.69,52.71,52.57,52.58,107552.0,49.8712,49.8901,49.7576,49.767,107552.0
2023-02-22 14:40:00,52.58,52.62,52.41,52.41,93596.0,49.767,49.8049,49.6061,49.6061,93596.0
2023-02-22 14:50:00,52.42,52.43,52.17,52.18,169831.0,49.6156,49.6251,49.379,49.3884,169831.0
2023-02-22 15:00:00,52.18,52.35,52.17,52.29,238171.0,49.3884,49.5494,49.379,49.4926,238171.0
2023-02-22 15:10:00,52.29,52.34,52.1,52.17,161800.0,49.4926,49.5399,49.3127,49.379,161800.0
2023-02-22 15:20:00,52.16,52.24,52.06,52.08,137569.0,49.3695,49.4452,49.2749,49.2938,137569.0
2023-02-22 15:30:00,52.08,52.25,52.04,52.2,224126.0,49.2938,49.4547,49.2559,49.4074,224126.0
2023-02-22 15:40:00,52.2,52.28,52.1,52.26,338150.0,49.4074,49.4831,49.3127,49.4642,338150.0
2023-02-22 15:50:00,52.25,52.41,52.2,52.41,993393.0,49.4547,49.6061,49.4074,49.6061,993393.0
2023-02-23 09:30:00,53.58,54.02,53.41,53.44,379517.0,50.7136,51.13,50.5526,50.581,379517.0
2023-02-23 09:40:00,53.44,53.51,53.22,53.35,227277.0,50.581,50.6473,50.3728,50.4959,227277.0
2023-02-23 09:50:00,53.34,53.53,53.24,53.43,149939.0,50.4864,50.6662,50.3917,50.5716,149939.0
2023-02-23 10:00:00,53.43,53.57,53.35,53.46,206619.0,50.5716,50.7041,50.4959,50.6,206619.0
2023-02-23 10:10:00,53.46,53.6,53.39,53.5,135751.0,50.6,50.7325,50.5337,50.6378,135751.0
2023-02-23 10:20:00,53.51,53.71,53.42,53.65,130027.0,50.6473,50.8366,50.5621,50.7798,130027.0
2023-02-23 10:30:00,53.64,53.65,53.31,53.37,84047.0,50.7703,50.7798,50.458,50.5148,84047.0
2023-02-23 10:40:00,53.36,53.5,53.32,53.41,81386.0,50.5053,50.6378,50.4675,50.5526,81386.0
2023-02-23 10:50:00,53.4,53.42,53.26,53.31,117986.0,50.5432,50.5621,50.4107,50.458,117986.0
2023-02-23 11:00:00,53.29,53.34,53.01,53.18,120567.0,50.4391,50.4864,50.174,50.3349,120567.0
2023-02-23 11:10:00,53.18,53.3,53.13,53.23,114613.0,50.3349,50.4485,50.2876,50.3823,114613.0
2023-02-23 11:20:00,53.23,53.29,53.05,53.1,128400.0,50.3823,50.4391,50.2119,50.2592,128400.0
2023-02-23 11:30:00,53.1,53.2,53.08,53.1,110212.0,50.2592,50.3539,50.2403,50.2592,110212.0
2023-02-23 11:40:00,53.09,53.2,53.01,53.15,115175.0,50.2498,50.3539,50.174,50.3066,115175.0
2023-02-23 11:50:00,53.14,53.14,52.87,52.91,86272.0,50.2971,50.2971,50.0415,50.0794,86272.0
2023-02-23 12:00:00,52.91,53.07,52.88,52.94,77704.0,50.0794,50.2308,50.051,50.1078,77704.0
2023-02-23 12:10:00,52.93,53.08,52.91,53.0,73509.0,50.0983,50.2403,50.0794,50.1646,73509.0
2023-02-23 12:20:00,53.0,53.11,52.93,53.07,47987.0,50.1646,50.2687,50.0983,50.2308,47987.0
2023-02-23 12:30:00,53.08,53.24,53.04,53.2,72452.0,50.2403,50.3917,50.2024,50.3539,72452.0
2023-02-23 12:40:00,53.19,53.31,53.13,53.24,61608.0,50.3444,50.458,50.2876,50.3917,61608.0
2023-02-23 12:50:00,53.25,53.35,53.24,53.33,49217.0,50.4012,50.4959,50.3917,50.4769,49217.0
2023-02-23 13:00:00,53.32,53.38,53.23,53.25,75041.0,50.4675,50.5242,50.3823,50.4012,75041.0
2023-02-23 13:10:00,53.25,53.25,53.13,53.18,53934.0,50.4012,50.4012,50.2876,50.3349,53934.0
2023-02-23 13:20:00,53.18,53.24,53.17,53.22,55250.0,50.3349,50.3917,50.3255,50.3728,55250.0
2023-02-23 13:30:00,53.22,53.23,53.1,53.13,72685.0,50.3728,50.3823,50.2592,50.2876,72685.0
2023-02-23 13:40:00,53.12,53.2,53.08,53.18,77040.0,50.2782,50.3539,50.2403,50.3349,77040.0
2023-02-23 13:50:00,53.19,53.2,53.04,53.17,59736.0,50.3444,50.3539,50.2024,50.3255,59736.0
2023-02-23 14:00:00,53.17,53.26,53.17,53.23,49008.0,50.3255,50.4107,50.3255,50.3823,49008.0
2023-02-23 14:10:00,53.22,53.25,53.12,53.19,123589.0,50.3728,50.4012,50.2782,50.3444,123589.0
2023-02-23 14:20:00,53.18,53.37,53.16,53.35,93766.0,50.3349,50.5148,50.316,50.4959,93766.0
2023-02-23 14:30:00,53.36,53.5,53.33,53.45,65179.0,50.5053,50.6378,50.4769,50.5905,65179.0
2023-02-23 14:40:00,53.46,53.51,53.4,53.5,68551.0,50.6,50.6473,50.5432,50.6378,68551.0
2023-02-23 14:50:00,53.5,53.54,53.42,53.52,80431.0,50.6378,50.6757,50.5621,50.6568,80431.0
2023-02-23 15:00:00,53.52,53.68,53.52,53.68,76331.0,50.6568,50.8082,50.6568,50.8082,76331.0
2023-02-23 15:10:00,53.68,53.69,53.44,53.46,128383.0,50.8082,50.8177,50.581,50.6,128383.0
2023-02-23 15:20:00,53.45,53.55,53.4,53.52,146872.0,50.5905,50.6852,50.5432,50.6568,146872.0
2023-02-23 15:30:00,53.52,53.55,53.46,53.48,318892.0,50.6568,50.6852,50.6,50.6189,318892.0
2023-02-23 15:40:00,53.48,53.55,53.37,53.4,119777.0,50.6189,50.6852,50.5148,50.5432,119777.0
2023-02-23 15:50:00,53.39,53.4,53.17,53.33,427655.0,50.5337,50.5432,50.3255,50.4769,427655.0
2023-02-24 09:30:00,52.8,52.83,52.2,52.69,333791.0,49.9753,50.0037,49.4074,49.8712,333791.0
2023-02-24 09:40:00,52.69,52.7,52.28,52.36,255051.0,49.8712,49.8806,49.4831,49.5588,255051.0
2023-02-24 09:50:00,52.35,52.79,52.31,52.7,163309.0,49.5494,49.9658,49.5115,49.8806,163309.0
2023-02-24 10:00:00,52.67,53.03,52.66,53.0,154492.0,49.8522,50.193,49.8428,50.1646,154492.0
2023-02-24 10:10:00,52.97,53.0,52.72,52.86,99551.0,50.1362,50.1646,49.8996,50.0321,99551.0
2023-02-24 10:20:00,52.86,52.91,52.71,52.85,90364.0,50.0321,50.0794,49.8901,50.0226,90364.0
2023-02-24 10:30:00,52.84,52.94,52.76,52.87,84596.0,50.0131,50.1078,49.9374,50.0415,84596.0
2023-02-24 10:40:00,52.85,53.07,52.79,52.95,223658.0,50.0226,50.2308,49.9658,50.1173,223658.0
2023-02-24 10:50:00,52.95,52.96,52.74,52.91,153222.0,50.1173,50.1267,49.9185,50.0794,153222.0
2023-02-24 11:00:00,52.92,53.05,52.79,53.04,188031.0,50.0889,50.2119,49.9658,50.2024,188031.0
2023-02-24 11:10:00,53.03,53.23,53.01,53.19,217671.0,50.193,50.3823,50.174,50.3444,217671.0
2023-02-24 11:20:00,53.2,53.4,53.14,53.35,243271.0,50.3539,50.5432,50.2971,50.4959,243271.0
2023-02-24 11:30:00,53.35,53.44,53.11,53.11,208657.0,50.4959,50.581,50.2687,50.2687,208657.0
2023-02-24 11:40:00,53.1,53.43,53.09,53.4,214510.0,50.2592,50.5716,50.2498,50.5432,214510.0
2023-02-24 11:50:00,53.4,53.59,53.38,53.39,220977.0,50.5432,50.723,50.5242,50.5337,220977.0
2023-02-24 12:00:00,53.39,53.45,53.3,53.37,130283.0,50.5337,50.5905,50.4485,50.5148,130283.0
2023-02-24 12:10:00,53.36,53.37,53.12,53.13,66499.0,50.5053,50.5148,50.2782,50.2876,66499.0
2023-02-24 12:20:00,53.13,53.16,53.05,53.14,90882.0,50.2876,50.316,50.2119,50.2971,90882.0
2023-02-24 12:30:00,53.15,53.21,53.01,53.01,55903.0,50.3066,50.3633,50.174,50.174,55903.0
2023-02-24 12:40:00,53.01,53.02,52.89,53.01,50979.0,50.174,50.1835,50.0605,50.174,50979.0
2023-02-24 12:50:00,53.0,53.08,52.95,52.98,41121.0,50.1646,50.2403,50.1173,50.1456,41121.0
2023-02-24 13:00:00,52.98,53.08,52.94,52.96,45283.0,50.1456,50.2403,50.1078,50.1267,45283.0
2023-02-24 13:10:00,52.96,52.97,52.9,52.96,64009.0,50.1267,50.1362,50.0699,50.1267,64009.0
2023-02-24 13:20:00,52.95,53.11,52.95,53.01,64494.0,50.1173,50.2687,50.1173,50.174,64494.0
2023-02-24 13:30:00,53.02,53.08,52.95,53.08,85073.0,50.1835,50.2403,50.1173,50.2403,85073.0
2023-02-24 13:40:00,53.08,53.09,52.98,53.05,153481.0,50.2403,50.2498,50.1456,50.2119,153481.0
2023-02-24 13:50:00,53.05,53.15,53.03,53.12,86293.0,50.2119,50.3066,50.193,50.2782,86293.0
2023-02-24 14:00:00,53.13,53.24,53.09,53.23,88779.0,50.2876,50.3917,50.2498,50.3823,88779.0
2023-02-24 14:10:00,53.23,53.35,53.2,53.35,77600.0,50.3823,50.4959,50.3539,50.4959,77600.0
2023-02-24 14:20:00,53.34,53.4,53.31,53.4,123795.0,50.4864,50.5432,50.458,50.5432,123795.0
2023-02-24 14:30:00,53.4,53.49,53.33,53.48,146408.0,50.5432,50.6284,50.4769,50.6189,146408.0
2023-02-24 14:40:00,53.48,53.68,53.44,53.67,127887.0,50.6189,50.8082,50.581,50.7987,127887.0
2023-02-24 14:50:00,53.68,53.94,53.66,53.88,363935.0,50.8082,51.0543,50.7893,50.9975,363935.0
2023-02-24 15:00:00,53.89,54.07,53.87,53.98,257323.0,51.007,51.1773,50.988,51.0922,257323.0
2023-02-24 15:10:00,53.98,54.01,53.81,53.93,117201.0,51.0922,51.1205,50.9312,51.0448,117201.0
2023-02-24 15:20:00,53.93,54.13,53.93,54.04,137838.0,51.0448,51.2341,51.0448,51.1489,137838.0
2023-02-24 15:30:00,54.04,54.06,53.76,53.85,221070.0,51.1489,51.1679,50.8839,50.9691,221070.0
2023-02-24 15:40:00,53.86,53.89,53.77,53.86,184331.0,50.9786,51.007,50.8934,50.9786,184331.0
2023-02-24 15:50:00,53.86,54.02,53.8,53.92,633239.0,50.9786,51.13,50.9218,51.0354,633239.0
2023-02-27 09:30:00,54.1,54.3,53.87,53.91,281263.0,51.2057,51.395,50.988,51.0259,281263.0
2023-02-27 09:40:00,53.9,53.91,53.39,53.76,204769.0,51.0164,51.0259,50.5337,50.8839,204769.0
2023-02-27 09:50:00,53.74,53.98,53.64,53.98,144735.0,50.865,51.0922,50.7703,51.0922,144735.0
2023-02-27 10:00:00,53.97,54.22,53.91,54.12,113241.0,51.0827,51.3193,51.0259,51.2247,113241.0
2023-02-27 10:10:00,54.12,54.27,54.05,54.19,113210.0,51.2247,51.3666,51.1584,51.2909,113210.0
2023-02-27 10:20:00,54.18,54.2,53.9,54.11,79779.0,51.2815,51.3004,51.0164,51.2152,79779.0
2023-02-27 10:30:00,54.1,54.16,53.87,53.95,101451.0,51.2057,51.2625,50.988,51.0638,101451.0
2023-02-27 10:40:00,53.95,53.98,53.85,53.9,106418.0,51.0638,51.0922,50.9691,51.0164,106418.0
2023-02-27 10:50:00,53.9,54.05,53.89,54.03,91347.0,51.0164,51.1584,51.007,51.1395,91347.0
2023-02-27 11:00:00,54.03,54.14,53.96,54.14,87061.0,51.1395,51.2436,51.0732,51.2436,87061.0
2023-02-27 11:10:00,54.14,54.32,54.09,54.23,149089.0,51.2436,51.414,51.1963,51.3288,149089.0
2023-02-27 11:20:00,54.24,54.24,53.94,53.96,154766.0,51.3382,51.3382,51.0543,51.0732,154766.0
2023-02-27 11:30:00,53.96,54.11,53.95,54.08,178438.0,51.0732,51.2152,51.0638,51.1868,178438.0
2023-02-27 11:40:00,54.07,54.32,54.06,54.23,127826.0,51.1773,51.414,51.1679,51.3288,127826.0
2023-02-27 11:50:00,54.24,54.32,54.18,54.32,177228.0,51.3382,51.414,51.2815,51.414,177228.0
2023-02-27 12:00:00,54.32,54.44,54.29,54.37,85937.0,51.414,51.5275,51.3856,51.4613,85937.0
2023-02-27 12:10:00,54.36,54.44,54.29,54.29,79691.0,51.4518,51.5275,51.3856,51.3856,79691.0
2023-02-27 12:20:00,54.3,54.35,54.18,54.33,65239.0,51.395,51.4424,51.2815,51.4234,65239.0
2023-02-27 12:30:00,54.33,54.42,54.33,54.38,75021.0,51.4234,51.5086,51.4234,51.4708,75021.0
2023-02-27 12:40:00,54.37,54.41,54.33,54.33,50828.0,51.4613,51.4991,51.4234,51.4234,50828.0
2023-02-27 12:50:00,54.33,54.4,54.24,54.31,75054.0,51.4234,51.4897,51.3382,51.4045,75054.0
2023-02-27 13:00:00,54.32,54.35,54.21,54.26,75242.0,51.414,51.4424,51.3098,51.3572,75242.0
2023-02-27 13:10:00,54.25,54.38,54.25,54.3,60086.0,51.3477,51.4708,51.3477,51.395,60086.0
2023-02-27 13:20:00,54.3,54.33,54.08,54.1,71736.0,51.395,51.4234,51.1868,51.2057,71736.0
2023-02-27 13:30:00,54.11,54.15,53.94,53.95,117463.0,51.2152,51.2531,51.0543,51.0638,117463.0
2023-02-27 13:40:00,53.96,53.99,53.88,53.89,115016.0,51.0732,51.1016,50.9975,51.007,115016.0
2023-02-27 13:50:00,53.89,54.06,53.87,54.02,68329.0,51.007,51.1679,50.988,51.13,68329.0
2023-02-27 14:00:00,54.02,54.12,54.0,54.05,104490.0,51.13,51.2247,51.1111,51.1584,104490.0
2023-02-27 14:10:00,54.05,54.26,54.05,54.25,142985.0,51.1584,51.3572,51.1584,51.3477,142985.0
2023-02-27 14:20:00,54.26,54.41,54.23,54.38,124989.0,51.3572,51.4991,51.3288,51.4708,124989.0
2023-02-27 14:30:00,54.38,54.49,54.37,54.44,86937.0,51.4708,51.5749,51.4613,51.5275,86937.0
2023-02-27 14:40:00,54.43,54.46,54.29,54.38,83978.0,51.5181,51.5465,51.3856,51.4708,83978.0
2023-02-27 14:50:00,54.39,54.51,54.38,54.43,83509.0,51.4802,51.5938,51.4708,51.5181,83509.0
2023-02-27 15:00:00,54.44,54.45,54.25,54.27,76535.0,51.5275,51.537,51.3477,51.3666,76535.0
2023-02-27 15:10:00,54.26,54.36,54.18,54.3,113289.0,51.3572,51.4518,51.2815,51.395,113289.0
2023-02-27 15:20:00,54.3,54.44,54.28,54.41,130378.0,51.395,51.5275,51.3761,51.4991,130378.0
2023-02-27 15:30:00,54.4,54.41,54.21,54.24,122953.0,51.4897,51.4991,51.3098,51.3382,122953.0
2023-02-27 15:40:00,54.25,54.53,54.23,54.41,234460.0,51.3477,51.6127,51.3288,51.4991,234460.0
2023-02-27 15:50:00,54.41,54.48,54.31,54.4,403072.0,51.4991,51.5654,51.4045,51.4897,403072.0
2023-02-28 09:30:00,54.99,55.29,54.6,54.95,480235.0,52.0481,52.3321,51.679,52.0103,480235.0
2023-02-28 09:40:00,54.95,55.05,54.43,54.43,150016.0,52.0103,52.1049,51.5181,51.5181,150016.0
2023-02-28 09:50:00,54.42,54.68,54.28,54.29,113512.0,51.5086,51.7547,51.3761,51.3856,113512.0
2023-02-28 10:00:00,54.29,54.59,54.28,54.44,102259.0,51.3856,51.6695,51.3761,51.5275,102259.0
2023-02-28 10:10:00,54.44,54.5,54.28,54.33,150395.0,51.5275,51.5843,51.3761,51.4234,150395.0
2023-02-28 10:20:00,54.32,54.57,54.24,54.47,123846.0,51.414,51.6506,51.3382,51.5559,123846.0
2023-02-28 10:30:00,54.48,54.53,54.29,54.37,81512.0,51.5654,51.6127,51.3856,51.4613,81512.0
2023-02-28 10:40:00,54.36,54.43,54.04,54.21,129348.0,51.4518,51.5181,51.1489,51.3098,129348.0
2023-02-28 10:50:00,54.2,54.3,54.08,54.26,60587.0,51.3004,51.395,51.1868,51.3572,60587.0
2023-02-28 11:00:00,54.27,54.44,54.25,54.31,67575.0,51.3666,51.5275,51.3477,51.4045,67575.0
2023-02-28 11:10:00,54.31,54.39,54.22,54.34,86789.0,51.4045,51.4802,51.3193,51.4329,86789.0
2023-02-28 11:20:00,54.33,54.38,54.21,54.23,67088.0,51.4234,51.4708,51.3098,51.3288,67088.0
2023-02-28 11:30:00,54.23,54.3,54.09,54.15,83622.0,51.3288,51.395,51.1963,51.2531,83622.0
2023-02-28 11:40:00,54.14,54.24,54.06,54.08,76482.0,51.2436,51.3382,51.1679,51.1868,76482.0
2023-02-28 11:50:00,54.08,54.08,53.77,53.8,72555.0,51.1868,51.1868,50.8934,50.9218,72555.0
2023-02-28 12:00:00,53.8,53.96,53.78,53.89,117986.0,50.9218,51.0732,50.9029,51.007,117986.0
2023-02-28 12:10:00,53.89,54.06,53.88,54.04,47574.0,51.007,51.1679,50.9975,51.1489,47574.0
2023-02-28 12:20:00,54.05,54.1,53.99,54.04,64719.0,51.1584,51.2057,51.1016,51.1489,64719.0
2023-02-28 12:30:00,54.05,54.05,53.97,54.01,65642.0,51.1584,51.1584,51.0827,51.1205,65642.0
2023-02-28 12:40:00,54.02,54.05,53.97,54.04,46093.0,51.13,51.1584,51.0827,51.1489,46093.0
2023-02-28 12:50:00,54.05,54.22,54.04,54.21,71827.0,51.1584,51.3193,51.1489,51.3098,71827.0
2023-02-28 13:00:00,54.21,54.37,54.18,54.33,142581.0,51.3098,51.4613,51.2815,51.4234,142581.0
2023-02-28 13:10:00,54.34,54.34,54.17,54.23,63668.0,51.4329,51.4329,51.272,51.3288,63668.0
2023-02-28 13:20:00,54.23,54.26,54.11,54.16,53367.0,51.3288,51.3572,51.2152,51.2625,53367.0
2023-02-28 13:30:00,54.16,54.19,54.1,54.14,72085.0,51.2625,51.2909,51.2057,51.2436,72085.0
2023-02-28 13:40:00,54.14,54.15,54.0,54.01,55468.0,51.2436,51.2531,51.1111,51.1205,55468.0
2023-02-28 13:50:00,54.01,54.01,53.92,53.97,63582.0,51.1205,51.1205,51.0354,51.0827,63582.0
2023-02-28 14:00:00,53.97,54.15,53.97,54.07,72533.0,51.0827,51.2531,51.0827,51.1773,72533.0
2023-02-28 14:10:00,54.07,54.09,53.84,53.9,126039.0,51.1773,51.1963,50.9596,51.0164,126039.0
2023-02-28 14:20:00,53.9,54.01,53.86,53.98,98690.0,51.0164,51.1205,50.9786,51.0922,98690.0
2023-02-28 14:30:00,53.98,53.99,53.8,53.83,108017.0,51.0922,51.1016,50.9218,50.9502,108017.0
2023-02-28 14:40:00,53.82,53.9,53.78,53.84,77722.0,50.9407,51.0164,50.9029,50.9596,77722.0
2023-02-28 14:50:00,53.85,53.85,53.65,53.7,79094.0,50.9691,50.9691,50.7798,50.8271,79094.0
2023-02-28 15:00:00,53.71,53.71,53.54,53.65,108411.0,50.8366,50.8366,50.6757,50.7798,108411.0
2023-02-28 15:10:00,53.64,53.75,53.57,53.73,173943.0,50.7703,50.8745,50.7041,50.8555,173943.0
2023-02-28 15:20:00,53.73,53.74,53.54,53.55,173031.0,50.8555,50.865,50.6757,50.6852,173031.0
2023-02-28 15:30:00,53.55,53.6,53.42,53.44,175037.0,50.6852,50.7325,50.5621,50.581,175037.0
2023-02-28 15:40:00,53.44,53.55,53.33,53.49,498385.0,50.581,50.6852,50.4769,50.6284,498385.0
2023-02-28 15:50:00,53.48,53.5,53.2,53.2,1241126.0,50.6189,50.6378,50.3539,50.3539,1241126.0
2023-03-01 09:30:00,53.25,53.68,53.12,53.66,270033.0,50.4012,50.8082,50.2782,50.7893,270033.0
2023-03-01 09:40:00,53.67,54.17,53.67,54.1,221274.0,50.7987,51.272,50.7987,51.2057,221274.0
2023-03-01 09:50:00,54.12,54.35,54.03,54.35,172255.0,51.2247,51.4424,51.1395,51.4424,172255.0
2023-03-01 10:00:00,54.36,54.45,54.02,54.03,179044.0,51.4518,51.537,51.13,51.1395,179044.0
2023-03-01 10:10:00,54.02,54.41,53.95,54.37,136594.0,51.13,51.4991,51.0638,51.4613,136594.0
2023-03-01 10:20:00,54.39,54.4,54.19,54.29,153649.0,51.4802,51.4897,51.2909,51.3856,153649.0
2023-03-01 10:30:00,54.28,54.59,54.23,54.58,193855.0,51.3761,51.6695,51.3288,51.6601,193855.0
2023-03-01 10:40:00,54.6,54.79,54.5,54.73,114748.0,51.679,51.8588,51.5843,51.802,114748.0
2023-03-01 10:50:00,54.72,55.11,54.68,55.06,272081.0,51.7926,52.1617,51.7547,52.1144,272081.0
2023-03-01 11:00:00,55.08,55.11,54.71,54.8,222066.0,52.1333,52.1617,51.7831,51.8683,222066.0
2023-03-01 11:10:00,54.8,54.95,54.71,54.74,233656.0,51.8683,52.0103,51.7831,51.8115,233656.0
2023-03-01 11:20:00,54.74,55.0,54.72,54.92,162839.0,51.8115,52.0576,51.7926,51.9819,162839.0
2023-03-01 11:30:00,54.92,54.92,54.63,54.66,65830.0,51.9819,51.9819,51.7074,51.7358,65830.0
2023-03-01 11:40:00,54.66,54.95,54.66,54.92,69706.0,51.7358,52.0103,51.7358,51.9819,69706.0
2023-03-01 11:50:00,54.92,55.01,54.86,54.88,70470.0,51.9819,52.067,51.9251,51.944,70470.0
2023-03-01 12:00:00,54.86,54.9,54.7,54.81,38995.0,51.9251,51.9629,51.7736,51.8777,38995.0
2023-03-01 12:10:00,54.81,54.9,54.8,54.82,71644.0,51.8777,51.9629,51.8683,51.8872,71644.0
2023-03-01 12:20:00,54.81,54.93,54.79,54.82,70707.0,51.8777,51.9913,51.8588,51.8872,70707.0
2023-03-01 12:30:00,54.83,54.9,54.77,54.81,53269.0,51.8967,51.9629,51.8399,51.8777,53269.0
2023-03-01 12:40:00,54.81,55.0,54.81,54.91,52336.0,51.8777,52.0576,51.8777,51.9724,52336.0
2023-03-01 12:50:00,54.9,54.97,54.86,54.87,116010.0,51.9629,52.0292,51.9251,51.9345,116010.0
2023-03-01 13:00:00,54.87,54.88,54.77,54.87,60961.0,51.9345,51.944,51.8399,51.9345,60961.0
2023-03-01 13:10:00,54.87,54.9,54.79,54.86,89270.0,51.9345,51.9629,51.8588,51.9251,89270.0
2023-03-01 13:20:00,54.86,54.88,54.71,54.76,61365.0,51.9251,51.944,51.7831,51.8304,61365.0
2023-03-01 13:30:00,54.75,54.77,54.64,54.66,63364.0,51.821,51.8399,51.7168,51.7358,63364.0
2023-03-01 13:40:00,54.67,54.69,54.52,54.61,61929.0,51.7452,51.7642,51.6033,51.6884,61929.0
2023-03-01 13:50:00,54.62,54.75,54.61,54.75,69119.0,51.6979,51.821,51.6884,51.821,69119.0
2023-03-01 14:00:00,54.75,54.75,54.58,54.71,70119.0,51.821,51.821,51.6601,51.7831,70119.0
2023-03-01 14:10:00,54.71,54.83,54.68,54.79,81977.0,51.7831,51.8967,51.7547,51.8588,81977.0
2023-03-01 14:20:00,54.78,54.85,54.77,54.8,72908.0,51.8494,51.9156,51.8399,51.8683,72908.0
2023-03-01 14:30:00,54.78,54.9,54.77,54.9,87435.0,51.8494,51.9629,51.8399,51.9629,87435.0
2023-03-01 14:40:00,54.89,54.89,54.75,54.8,102314.0,51.9535,51.9535,51.821,51.8683,102314.0
2023-03-01 14:50:00,54.8,54.84,54.73,54.76,84350.0,51.8683,51.9061,51.802,51.8304,84350.0
2023-03-01 15:00:00,54.75,54.88,54.74,54.87,97527.0,51.821,51.944,51.8115,51.9345,97527.0
2023-03-01 15:10:00,54.87,54.95,54.8,54.9,147612.0,51.9345,52.0103,51.8683,51.9629,147612.0
2023-03-01 15:20:00,54.9,54.98,54.89,54.93,123192.0,51.9629,52.0387,51.9535,51.9913,123192.0
2023-03-01 15:30:00,54.93,55.1,54.9,55.05,166853.0,51.9913,52.1522,51.9629,52.1049,166853.0
2023-03-01 15:40:00,55.06,55.16,54.96,54.98,219692.0,52.1144,52.209,52.0197,52.0387,219692.0
2023-03-01 15:50:00,54.99,55.06,54.88,54.93,477720.0,52.0481,52.1144,51.944,51.9913,477720.0
2023-03-02 09:30:00,54.62,55.01,54.28,54.53,302245.0,51.6979,52.067,51.3761,51.6127,302245.0
2023-03-02 09:40:00,54.52,54.67,54.05,54.2,175237.0,51.6033,51.7452,51.1584,51.3004,175237.0
2023-03-02 09:50:00,54.2,54.63,54.18,54.58,109270.0,51.3004,51.7074,51.2815,51.6601,109270.0
2023-03-02 10:00:00,54.58,54.81,54.48,54.74,122221.0,51.6601,51.8777,51.5654,51.8115,122221.0
2023-03-02 10:10:00,54.73,54.89,54.58,54.58,136887.0,51.802,51.9535,51.6601,51.6601,136887.0
2023-03-02 10:20:00,54.58,54.67,54.36,54.67,133423.0,51.6601,51.7452,51.4518,51.7452,133423.0
2023-03-02 10:30:00,54.67,54.77,54.51,54.54,100307.0,51.7452,51.8399,51.5938,51.6222,100307.0
2023-03-02 10:40:00,54.54,54.55,54.37,54.43,67151.0,51.6222,51.6317,51.4613,51.5181,67151.0
2023-03-02 10:50:00,54.42,54.67,54.4,54.55,97098.0,51.5086,51.7452,51.4897,51.6317,97098.0
2023-03-02 11:00:00,54.55,54.63,54.46,54.61,104106.0,51.6317,51.7074,51.5465,51.6884,104106.0
2023-03-02 11:10:00,54.61,54.77,54.56,54.74,72879.0,51.6884,51.8399,51.6411,51.8115,72879.0
2023-03-02 11:20:00,54.73,54.74,54.55,54.65,49099.0,51.802,51.8115,51.6317,51.7263,49099.0
2023-03-02 11:30:00,54.65,54.76,54.59,54.65,67468.0,51.7263,51.8304,51.6695,51.7263,67468.0
2023-03-02 11:40:00,54.66,54.84,54.65,54.83,54445.0,51.7358,51.9061,51.7263,51.8967,54445.0
2023-03-02 11:50:00,54.84,54.86,54.66,54.71,63860.0,51.9061,51.9251,51.7358,51.7831,63860.0
2023-03-02 12:00:00,54.71,54.77,54.69,54.75,45184.0,51.7831,51.8399,51.7642,51.821,45184.0
2023-03-02 12:10:00,54.8,54.82,54.6,54.64,48793.0,51.8683,51.8872,51.679,51.7168,48793.0
2023-03-02 12:20:00,54.64,54.79,54.61,54.74,40945.0,51.7168,51.8588,51.6884,51.8115,40945.0
2023-03-02 12:30:00,54.73,54.86,54.7,54.79,51272.0,51.802,51.9251,51.7736,51.8588,51272.0
2023-03-02 12:40:00,54.79,54.87,54.76,54.86,40851.0,51.8588,51.9345,51.8304,51.9251,40851.0
2023-03-02 12:50:00,54.86,54.95,54.85,54.93,50985.0,51.9251,52.0103,51.9156,51.9913,50985.0
2023-03-02 13:00:00,54.93,54.98,54.71,54.79,62833.0,51.9913,52.0387,51.7831,51.8588,62833.0
2023-03-02 13:10:00,54.8,54.86,54.73,54.79,46310.0,51.8683,51.9251,51.802,51.8588,46310.0
2023-03-02 13:20:00,54.8,54.82,54.71,54.78,36024.0,51.8683,51.8872,51.7831,51.8494,36024.0
2023-03-02 13:30:00,54.78,54.97,54.72,54.92,130643.0,51.8494,52.0292,51.7926,51.9819,130643.0
2023-03-02 13:40:00,54.92,55.0,54.84,54.96,84907.0,51.9819,52.0576,51.9061,52.0197,84907.0
2023-03-02 13:50:00,54.96,55.1,54.94,55.1,61427.0,52.0197,52.1522,52.0008,52.1522,61427.0
2023-03-02 14:00:00,55.1,55.21,55.1,55.16,68943.0,52.1522,52.2563,52.1522,52.209,68943.0
2023-03-02 14:10:00,55.18,55.25,55.12,55.24,65771.0,52.228,52.2942,52.1712,52.2847,65771.0
2023-03-02 14:20:00,55.25,55.35,55.23,55.31,65699.0,52.2942,52.3889,52.2753,52.351,65699.0
2023-03-02 14:30:00,55.32,55.34,55.13,55.2,85205.0,52.3605,52.3794,52.1806,52.2469,85205.0
2023-03-02 14:40:00,55.2,55.24,55.1,55.1,135487.0,52.2469,52.2847,52.1522,52.1522,135487.0
2023-03-02 14:50:00,55.11,55.17,55.09,55.15,54128.0,52.1617,52.2185,52.1428,52.1996,54128.0
2023-03-02 15:00:00,55.15,55.32,55.12,55.32,109724.0,52.1996,52.3605,52.1712,52.3605,109724.0
2023-03-02 15:10:00,55.33,55.39,55.25,55.35,99271.0,52.3699,52.4267,52.2942,52.3889,99271.0
2023-03-02 15:20:00,55.34,55.45,55.31,55.43,118075.0,52.3794,52.4835,52.351,52.4646,118075.0
2023-03-02 15:30:00,55.43,55.45,55.33,55.38,140260.0,52.4646,52.4835,52.3699,52.4173,140260.0
2023-03-02 15:40:00,55.37,55.44,55.33,55.44,166724.0,52.4078,52.474,52.3699,52.474,166724.0
2023-03-02 15:50:00,55.44,55.48,55.22,55.31,507660.0,52.474,52.5119,52.2658,52.351,507660.0
2023-03-03 09:30:00,54.49,54.71,54.19,54.25,221545.0,51.5749,51.7831,51.2909,51.3477,221545.0
2023-03-03 09:40:00,54.26,54.77,54.24,54.73,163099.0,51.3572,51.8399,51.3382,51.802,163099.0
2023-03-03 09:50:00,54.74,54.97,54.71,54.86,82963.0,51.8115,52.0292,51.7831,51.9251,82963.0
2023-03-03 10:00:00,54.86,55.12,54.73,54.85,190554.0,51.9251,52.1712,51.802,51.9156,190554.0
2023-03-03 10:10:00,54.86,55.0,54.61,54.64,122978.0,51.9251,52.0576,51.6884,51.7168,122978.0
2023-03-03 10:20:00,54.65,54.94,54.61,54.78,138690.0,51.7263,52.0008,51.6884,51.8494,138690.0
2023-03-03 10:30:00,54.78,54.99,54.77,54.95,110385.0,51.8494,52.0481,51.8399,52.0103,110385.0
2023-03-03 10:40:00,54.94,55.0,54.86,54.89,91246.0,52.0008,52.0576,51.9251,51.9535,91246.0
2023-03-03 10:50:00,54.89,55.04,54.88,55.01,95974.0,51.9535,52.0954,51.944,52.067,95974.0
2023-03-03 11:00:00,55.0,55.05,54.96,54.97,104058.0,52.0576,52.1049,52.0197,52.0292,104058.0
2023-03-03 11:10:00,54.98,55.13,54.96,55.11,84914.0,52.0387,52.1806,52.0197,52.1617,84914.0
2023-03-03 11:20:00,55.11,55.11,54.89,55.0,77132.0,52.1617,52.1617,51.9535,52.0576,77132.0
2023-03-03 11:30:00,55.0,55.14,54.91,55.12,64400.0,52.0576,52.1901,51.9724,52.1712,64400.0
2023-03-03 11:40:00,55.13,55.23,55.07,55.22,61288.0,52.1806,52.2753,52.1238,52.2658,61288.0
2023-03-03 11:50:00,55.22,55.4,55.19,55.27,88384.0,52.2658,52.4362,52.2374,52.3131,88384.0
2023-03-03 12:00:00,55.23,55.37,55.2,55.34,76969.0,52.2753,52.4078,52.2469,52.3794,76969.0
2023-03-03 12:10:00,55.35,55.45,55.29,55.38,79827.0,52.3889,52.4835,52.3321,52.4173,79827.0
2023-03-03 12:20:00,55.38,55.43,55.33,55.41,70781.0,52.4173,52.4646,52.3699,52.4456,70781.0
2023-03-03 12:30:00,55.41,55.43,55.27,55.37,151841.0,52.4456,52.4646,52.3131,52.4078,151841.0
2023-03-03 12:40:00,55.38,55.47,55.31,55.43,69526.0,52.4173,52.5024,52.351,52.4646,69526.0
2023-03-03 12:50:00,55.42,55.65,55.4,55.64,96866.0,52.4551,52.6728,52.4362,52.6633,96866.0
2023-03-03 13:00:00,55.65,55.67,55.58,55.64,89653.0,52.6728,52.6917,52.6066,52.6633,89653.0
2023-03-03 13:10:00,55.64,55.65,55.52,55.61,62719.0,52.6633,52.6728,52.5498,52.6349,62719.0
2023-03-03 13:20:00,55.61,55.65,55.54,55.6,57973.0,52.6349,52.6728,52.5687,52.6255,57973.0
2023-03-03 13:30:00,55.6,55.62,55.51,55.54,60613.0,52.6255,52.6444,52.5403,52.5687,60613.0
2023-03-03 13:40:00,55.54,55.57,55.47,55.5,79982.0,52.5687,52.5971,52.5024,52.5308,79982.0
2023-03-03 13:50:00,55.49,55.55,55.47,55.49,55944.0,52.5214,52.5782,52.5024,52.5214,55944.0
2023-03-03 14:00:00,55.5,55.55,55.39,55.54,92920.0,52.5308,52.5782,52.4267,52.5687,92920.0
2023-03-03 14:10:00,55.53,55.66,55.53,55.6,104706.0,52.5592,52.6823,52.5592,52.6255,104706.0
2023-03-03 14:20:00,55.59,55.87,55.59,55.86,96145.0,52.616,52.881,52.616,52.8716,96145.0
2023-03-03 14:30:00,55.86,55.89,55.79,55.8,75260.0,52.8716,52.9,52.8053,52.8148,75260.0
2023-03-03 14:40:00,55.8,55.89,55.78,55.85,73650.0,52.8148,52.9,52.7959,52.8621,73650.0
2023-03-03 14:50:00,55.86,55.87,55.8,55.86,64707.0,52.8716,52.881,52.8148,52.8716,64707.0
2023-03-03 15:00:00,55.86,56.14,55.84,56.1,178959.0,52.8716,53.1366,52.8526,53.0987,178959.0
2023-03-03 15:10:00,56.09,56.11,55.94,55.98,120236.0,53.0893,53.1082,52.9473,52.9852,120236.0
2023-03-03 15:20:00,55.98,55.98,55.86,55.9,144495.0,52.9852,52.9852,52.8716,52.9094,144495.0
2023-03-03 15:30:00,55.91,56.0,55.87,56.0,114726.0,52.9189,53.0041,52.881,53.0041,114726.0
2023-03-03 15:40:00,56.01,56.01,55.84,55.9,175823.0,53.0135,53.0135,52.8526,52.9094,175823.0
2023-03-03 15:50:00,55.91,56.06,55.89,55.99,660486.0,52.9189,53.0609,52.9,52.9946,660486.0
2023-03-06 09:30:00,55.47,55.73,55.19,55.45,235468.0,52.5024,52.7485,52.2374,52.4835,235468.0
2023-03-06 09:40:00,55.44,55.71,55.35,55.41,146710.0,52.474,52.7296,52.3889,52.4456,146710.0
2023-03-06 09:50:00,55.4,55.57,55.09,55.28,133434.0,52.4362,52.5971,52.1428,52.3226,133434.0
2023-03-06 10:00:00,55.29,55.44,55.17,55.25,150019.0,52.3321,52.474,52.2185,52.2942,150019.0
2023-03-06 10:10:00,55.27,55.4,55.15,55.26,133760.0,52.3131,52.4362,52.1996,52.3037,133760.0
2023-03-06 10:20:00,55.27,55.39,55.21,55.29,114379.0,52.3131,52.4267,52.2563,52.3321,114379.0
2023-03-06 10:30:00,55.28,55.45,55.27,55.3,152008.0,52.3226,52.4835,52.3131,52.3415,152008.0
2023-03-06 10:40:00,55.3,55.42,55.28,55.41,98668.0,52.3415,52.4551,52.3226,52.4456,98668.0
2023-03-06 10:50:00,55.4,55.41,55.2,55.2,99710.0,52.4362,52.4456,52.2469,52.2469,99710.0
2023-03-06 11:00:00,55.2,55.25,55.03,55.04,87668.0,52.2469,52.2942,52.086,52.0954,87668.0
2023-03-06 11:10:00,55.04,55.18,55.01,55.15,116772.0,52.0954,52.228,52.067,52.1996,116772.0
2023-03-06 11:20:00,55.15,55.18,54.98,55.09,148345.0,52.1996,52.228,52.0387,52.1428,148345.0
2023-03-06 11:30:00,55.1,55.26,55.09,55.11,103950.0,52.1522,52.3037,52.1428,52.1617,103950.0
2023-03-06 11:40:00,55.11,55.17,54.94,55.16,129894.0,52.1617,52.2185,52.0008,52.209,129894.0
2023-03-06 11:50:00,55.15,55.32,55.14,55.29,86038.0,52.1996,52.3605,52.1901,52.3321,86038.0
2023-03-06 12:00:00,55.3,55.43,55.27,55.36,67016.0,52.3415,52.4646,52.3131,52.3983,67016.0
2023-03-06 12:10:00,55.36,55.41,55.28,55.4,85175.0,52.3983,52.4456,52.3226,52.4362,85175.0
2023-03-06 12:20:00,55.4,55.42,55.17,55.27,56837.0,52.4362,52.4551,52.2185,52.3131,56837.0
2023-03-06 12:30:00,55.28,55.29,55.18,55.22,51744.0,52.3226,52.3321,52.228,52.2658,51744.0
2023-03-06 12:40:00,55.21,55.34,55.21,55.25,65651.0,52.2563,52.3794,52.2563,52.2942,65651.0
2023-03-06 12:50:00,55.27,55.28,54.98,55.17,115064.0,52.3131,52.3226,52.0387,52.2185,115064.0
2023-03-06 13:00:00,55.18,55.18,55.05,55.07,54880.0,52.228,52.228,52.1049,52.1238,54880.0
2023-03-06 13:10:00,55.07,55.14,55.05,55.1,54761.0,52.1238,52.1901,52.1049,52.1522,54761.0
2023-03-06 13:20:00,55.1,55.11,54.98,55.05,50398.0,52.1522,52.1617,52.0387,52.1049,50398.0
2023-03-06 13:30:00,55.05,55.08,54.99,55.01,58957.0,52.1049,52.1333,52.0481,52.067,58957.0
2023-03-06 13:40:00,55.02,55.07,54.99,55.05,45920.0,52.0765,52.1238,52.0481,52.1049,45920.0
2023-03-06 13:50:00,55.04,55.09,54.98,55.08,59678.0,52.0954,52.1428,52.0387,52.1333,59678.0
2023-03-06 14:00:00,55.09,55.17,55.06,55.1,78677.0,52.1428,52.2185,52.1144,52.1522,78677.0
2023-03-06 14:10:00,55.11,55.13,54.98,55.05,86530.0,52.1617,52.1806,52.0387,52.1049,86530.0
2023-03-06 14:20:00,55.05,55.23,55.04,55.22,68748.0,52.1049,52.2753,52.0954,52.2658,68748.0
2023-03-06 14:30:00,55.22,55.29,55.2,55.21,83354.0,52.2658,52.3321,52.2469,52.2563,83354.0
2023-03-06 14:40:00,55.22,55.31,55.2,55.23,130683.0,52.2658,52.351,52.2469,52.2753,130683.0
2023-03-06 14:50:00,55.22,55.34,55.2,55.22,82623.0,52.2658,52.3794,52.2469,52.2658,82623.0
2023-03-06 15:00:00,55.23,55.27,55.15,55.27,98442.0,52.2753,52.3131,52.1996,52.3131,98442.0
2023-03-06 15:10:00,55.28,55.29,55.02,55.05,131832.0,52.3226,52.3321,52.0765,52.1049,131832.0
2023-03-06 15:20:00,55.05,55.12,54.99,55.0,153977.0,52.1049,52.1712,52.0481,52.0576,153977.0
2023-03-06 15:30:00,55.0,55.18,54.97,55.16,131674.0,52.0576,52.228,52.0292,52.209,131674.0
2023-03-06 15:40:00,55.15,55.32,55.14,55.3,179026.0,52.1996,52.3605,52.1901,52.3415,179026.0
2023-03-06 15:50:00,55.3,55.41,55.28,55.36,460629.0,52.3415,52.4456,52.3226,52.3983,460629.0
2023-03-07 09:30:00,55.02,55.07,54.67,54.7,304792.0,52.0765,52.1238,51.7452,51.7736,304792.0
2023-03-07 09:40:00,54.7,54.81,54.47,54.7,271971.0,51.7736,51.8777,51.5559,51.7736,271971.0
2023-03-07 09:50:00,54.69,54.7,54.5,54.62,146848.0,51.7642,51.7736,51.5843,51.6979,146848.0
2023-03-07 10:00:00,54.61,54.62,54.1,54.11,166689.0,51.6884,51.6979,51.2057,51.2152,166689.0
2023-03-07 10:10:00,54.12,54.43,54.04,54.4,212752.0,51.2247,51.5181,51.1489,51.4897,212752.0
2023-03-07 10:20:00,54.4,54.81,54.38,54.73,151412.0,51.4897,51.8777,51.4708,51.802,151412.0
2023-03-07 10:30:00,54.71,54.82,54.6,54.7,121391.0,51.7831,51.8872,51.679,51.7736,121391.0
2023-03-07 10:40:00,54.7,54.72,54.39,54.46,194480.0,51.7736,51.7926,51.4802,51.5465,194480.0
2023-03-07 10:50:00,54.46,54.46,54.19,54.21,81687.0,51.5465,51.5465,51.2909,51.3098,81687.0
2023-03-07 11:00:00,54.22,54.27,54.14,54.21,56962.0,51.3193,51.3666,51.2436,51.3098,56962.0
2023-03-07 11:10:00,54.23,54.47,54.23,54.46,59275.0,51.3288,51.5559,51.3288,51.5465,59275.0
2023-03-07 11:20:00,54.48,54.49,54.13,54.16,62419.0,51.5654,51.5749,51.2341,51.2625,62419.0
2023-03-07 11:30:00,54.15,54.52,54.15,54.44,102007.0,51.2531,51.6033,51.2531,51.5275,102007.0
2023-03-07 11:40:00,54.44,54.58,54.36,54.58,108171.0,51.5275,51.6601,51.4518,51.6601,108171.0
2023-03-07 11:50:00,54.58,54.66,54.38,54.41,140539.0,51.6601,51.7358,51.4708,51.4991,140539.0
2023-03-07 12:00:00,54.41,54.64,54.41,54.63,115269.0,51.4991,51.7168,51.4991,51.7074,115269.0
2023-03-07 12:10:00,54.62,54.79,54.58,54.79,87234.0,51.6979,51.8588,51.6601,51.8588,87234.0
2023-03-07 12:20:00,54.81,54.92,54.75,54.8,115631.0,51.8777,51.9819,51.821,51.8683,115631.0
2023-03-07 12:30:00,54.79,54.86,54.71,54.79,103665.0,51.8588,51.9251,51.7831,51.8588,103665.0
2023-03-07 12:40:00,54.8,54.82,54.71,54.82,85056.0,51.8683,51.8872,51.7831,51.8872,85056.0
2023-03-07 12:50:00,54.81,54.86,54.76,54.77,58191.0,51.8777,51.9251,51.8304,51.8399,58191.0
2023-03-07 13:00:00,54.77,54.79,54.6,54.67,62555.0,51.8399,51.8588,51.679,51.7452,62555.0
2023-03-07 13:10:00,54.68,54.75,54.64,54.7,45601.0,51.7547,51.821,51.7168,51.7736,45601.0
2023-03-07 13:20:00,54.71,54.73,54.64,54.71,57852.0,51.7831,51.802,51.7168,51.7831,57852.0
2023-03-07 13:30:00,54.71,54.75,54.64,54.68,62358.0,51.7831,51.821,51.7168,51.7547,62358.0
2023-03-07 13:40:00,54.69,54.77,54.6,54.6,88158.0,51.7642,51.8399,51.679,51.679,88158.0
2023-03-07 13:50:00,54.61,54.64,54.42,54.43,75051.0,51.6884,51.7168,51.5086,51.5181,75051.0
2023-03-07 14:00:00,54.42,54.44,54.31,54.34,58648.0,51.5086,51.5275,51.4045,51.4329,58648.0
2023-03-07 14:10:00,54.33,54.46,54.25,54.46,97325.0,51.4234,51.5465,51.3477,51.5465,97325.0
2023-03-07 14:20:00,54.46,54.46,54.19,54.21,86488.0,51.5465,51.5465,51.2909,51.3098,86488.0
2023-03-07 14:30:00,54.22,54.22,54.06,54.12,96381.0,51.3193,51.3193,51.1679,51.2247,96381.0
2023-03-07 14:40:00,54.11,54.13,54.03,54.04,65352.0,51.2152,51.2341,51.1395,51.1489,65352.0
2023-03-07 14:50:00,54.05,54.09,54.01,54.02,86958.0,51.1584,51.1963,51.1205,51.13,86958.0
2023-03-07 15:00:00,54.01,54.17,54.0,54.09,99483.0,51.1205,51.272,51.1111,51.1963,99483.0
2023-03-07 15:10:00,54.09,54.23,54.04,54.23,150720.0,51.1963,51.3288,51.1489,51.3288,150720.0
2023-03-07 15:20:00,54.23,54.23,54.1,54.14,106719.0,51.3288,51.3288,51.2057,51.2436,106719.0
2023-03-07 15:30:00,54.14,54.26,54.11,54.18,249620.0,51.2436,51.3572,51.2152,51.2815,249620.0
2023-03-07 15:40:00,54.17,54.28,54.05,54.05,224091.0,51.272,51.3761,51.1584,51.1584,224091.0
2023-03-07 15:50:00,54.05,54.13,54.0,54.04,607194.0,51.1584,51.2341,51.1111,51.1489,607194.0
2023-03-08 09:30:00,53.71,53.95,53.68,53.69,228912.0,50.8366,51.0638,50.8082,50.8177,228912.0
2023-03-08 09:40:00,53.68,54.18,53.67,54.18,158826.0,50.8082,51.2815,50.7987,51.2815,158826.0
2023-03-08 09:50:00,54.18,54.24,54.01,54.15,88052.0,51.2815,51.3382,51.1205,51.2531,88052.0
2023-03-08 10:00:00,54.16,54.17,53.78,53.94,104409.0,51.2625,51.272,50.9029,51.0543,104409.0
2023-03-08 10:10:00,53.93,54.13,53.68,53.69,111843.0,51.0448,51.2341,50.8082,50.8177,111843.0
2023-03-08 10:20:00,53.68,54.06,53.61,53.91,127709.0,50.8082,51.1679,50.7419,51.0259,127709.0
2023-03-08 10:30:00,53.89,54.26,53.89,54.09,113708.0,51.007,51.3572,51.007,51.1963,113708.0
2023-03-08 10:40:00,54.09,54.11,53.78,53.79,73510.0,51.1963,51.2152,50.9029,50.9123,73510.0
2023-03-08 10:50:00,53.79,53.83,53.47,53.5,103213.0,50.9123,50.9502,50.6094,50.6378,103213.0
2023-03-08 11:00:00,53.5,53.57,53.36,53.39,79696.0,50.6378,50.7041,50.5053,50.5337,79696.0
2023-03-08 11:10:00,53.4,53.45,53.11,53.2,94365.0,50.5432,50.5905,50.2687,50.3539,94365.0
2023-03-08 11:20:00,53.2,53.21,53.03,53.07,223180.0,50.3539,50.3633,50.193,50.2308,223180.0
2023-03-08 11:30:00,53.09,53.14,52.91,52.94,157183.0,50.2498,50.2971,50.0794,50.1078,157183.0
2023-03-08 11:40:00,52.94,53.08,52.77,53.05,106994.0,50.1078,50.2403,49.9469,50.2119,106994.0
2023-03-08 11:50:00,53.05,53.05,52.65,52.68,115165.0,50.2119,50.2119,49.8333,49.8617,115165.0
2023-03-08 12:00:00,52.66,52.78,52.56,52.6,83676.0,49.8428,49.9563,49.7481,49.786,83676.0
2023-03-08 12:10:00,52.6,52.63,52.43,52.49,137607.0,49.786,49.8144,49.6251,49.6819,137607.0
2023-03-08 12:20:00,52.5,52.5,52.41,52.46,53535.0,49.6913,49.6913,49.6061,49.6535,53535.0
2023-03-08 12:30:00,52.48,52.61,52.44,52.53,92977.0,49.6724,49.7954,49.6345,49.7197,92977.0
2023-03-08 12:40:00,52.53,52.55,52.47,52.52,82382.0,49.7197,49.7387,49.6629,49.7103,82382.0
2023-03-08 12:50:00,52.52,52.69,52.47,52.68,100107.0,49.7103,49.8712,49.6629,49.8617,100107.0
2023-03-08 13:00:00,52.68,52.71,52.43,52.46,75302.0,49.8617,49.8901,49.6251,49.6535,75302.0
2023-03-08 13:10:00,52.45,52.48,52.35,52.37,76167.0,49.644,49.6724,49.5494,49.5683,76167.0
2023-03-08 13:20:00,52.36,52.44,52.31,52.41,217137.0,49.5588,49.6345,49.5115,49.6061,217137.0
2023-03-08 13:30:00,52.4,52.72,52.36,52.71,239008.0,49.5967,49.8996,49.5588,49.8901,239008.0
2023-03-08 13:40:00,52.71,52.76,52.6,52.69,87642.0,49.8901,49.9374,49.786,49.8712,87642.0
2023-03-08 13:50:00,52.69,52.84,52.68,52.75,154087.0,49.8712,50.0131,49.8617,49.928,154087.0
2023-03-08 14:00:00,52.76,52.79,52.68,52.76,123876.0,49.9374,49.9658,49.8617,49.9374,123876.0
2023-03-08 14:10:00,52.76,52.81,52.74,52.75,127958.0,49.9374,49.9847,49.9185,49.928,127958.0
2023-03-08 14:20:00,52.74,52.81,52.65,52.75,124378.0,49.9185,49.9847,49.8333,49.928,124378.0
2023-03-08 14:30:00,52.75,52.76,52.66,52.72,69891.0,49.928,49.9374,49.8428,49.8996,69891.0
2023-03-08 14:40:00,52.71,52.73,52.51,52.57,126114.0,49.8901,49.909,49.7008,49.7576,126114.0
2023-03-08 14:50:00,52.57,52.62,52.54,52.59,54475.0,49.7576,49.8049,49.7292,49.7765,54475.0
2023-03-08 15:00:00,52.59,52.82,52.55,52.8,106269.0,49.7765,49.9942,49.7387,49.9753,106269.0
2023-03-08 15:10:00,52.79,52.83,52.72,52.77,74637.0,49.9658,50.0037,49.8996,49.9469,74637.0
2023-03-08 15:20:00,52.77,52.84,52.73,52.78,99679.0,49.9469,50.0131,49.909,49.9563,99679.0
2023-03-08 15:30:00,52.78,53.08,52.76,53.04,158093.0,49.9563,50.2403,49.9374,50.2024,158093.0
2023-03-08 15:40:00,53.04,53.24,52.98,53.22,203355.0,50.2024,50.3917,50.1456,50.3728,203355.0
2023-03-08 15:50:00,53.22,53.58,53.21,53.56,773165.0,50.3728,50.7136,50.3633,50.6946,773165.0
2023-03-09 09:30:00,53.9,54.08,53.82,53.96,180938.0,51.0164,51.1868,50.9407,51.0732,180938.0
2023-03-09 09:40:00,53.97,54.36,53.88,54.36,193494.0,51.0827,51.4518,50.9975,51.4518,193494.0
2023-03-09 09:50:00,54.35,54.44,54.09,54.25,175439.0,51.4424,51.5275,51.1963,51.3477,175439.0
2023-03-09 10:00:00,54.24,54.28,54.07,54.2,148191.0,51.3382,51.3761,51.1773,51.3004,148191.0
2023-03-09 10:10:00,54.19,54.21,53.85,53.99,228518.0,51.2909,51.3098,50.9691,51.1016,228518.0
2023-03-09 10:20:00,54.01,54.13,53.88,53.98,114515.0,51.1205,51.2341,50.9975,51.0922,114515.0
2023-03-09 10:30:00,53.97,54.23,53.84,54.18,92284.0,51.0827,51.3288,50.9596,51.2815,92284.0
2023-03-09 10:40:00,54.18,54.27,54.03,54.25,117396.0,51.2815,51.3666,51.1395,51.3477,117396.0
2023-03-09 10:50:00,54.27,54.27,53.95,53.95,108383.0,51.3666,51.3666,51.0638,51.0638,108383.0
2023-03-09 11:00:00,53.94,54.02,53.77,53.86,190813.0,51.0543,51.13,50.8934,50.9786,190813.0
2023-03-09 11:10:00,53.85,53.88,53.74,53.76,80214.0,50.9691,50.9975,50.865,50.8839,80214.0
2023-03-09 11:20:00,53.76,53.96,53.67,53.7,87416.0,50.8839,51.0732,50.7987,50.8271,87416.0
2023-03-09 11:30:00,53.69,53.71,53.53,53.53,62706.0,50.8177,50.8366,50.6662,50.6662,62706.0
2023-03-09 11:40:00,53.53,53.57,53.48,53.52,130119.0,50.6662,50.7041,50.6189,50.6568,130119.0
2023-03-09 11:50:00,53.51,53.56,53.07,53.08,171638.0,50.6473,50.6946,50.2308,50.2403,171638.0
2023-03-09 12:00:00,53.07,53.15,52.92,53.07,107140.0,50.2308,50.3066,50.0889,50.2308,107140.0
2023-03-09 12:10:00,53.06,53.09,52.75,52.78,112908.0,50.2214,50.2498,49.928,49.9563,112908.0
2023-03-09 12:20:00,52.78,52.87,52.71,52.84,95300.0,49.9563,50.0415,49.8901,50.0131,95300.0
2023-03-09 12:30:00,52.84,52.93,52.56,52.61,125402.0,50.0131,50.0983,49.7481,49.7954,125402.0
2023-03-09 12:40:00,52.59,52.73,52.56,52.7,69999.0,49.7765,49.909,49.7481,49.8806,69999.0
2023-03-09 12:50:00,52.7,52.73,52.59,52.68,88494.0,49.8806,49.909,49.7765,49.8617,88494.0
2023-03-09 13:00:00,52.67,52.78,52.61,52.63,123718.0,49.8522,49.9563,49.7954,49.8144,123718.0
2023-03-09 13:10:00,52.64,52.67,52.48,52.48,127703.0,49.8238,49.8522,49.6724,49.6724,127703.0
2023-03-09 13:20:00,52.48,52.61,52.43,52.59,190707.0,49.6724,49.7954,49.6251,49.7765,190707.0
2023-03-09 13:30:00,52.6,52.64,52.47,52.56,63405.0,49.786,49.8238,49.6629,49.7481,63405.0
2023-03-09 13:40:00,52.57,52.67,52.41,52.41,76969.0,49.7576,49.8522,49.6061,49.6061,76969.0
2023-03-09 13:50:00,52.41,52.54,52.39,52.47,71399.0,49.6061,49.7292,49.5872,49.6629,71399.0
2023-03-09 14:00:00,52.46,52.61,52.44,52.61,105417.0,49.6535,49.7954,49.6345,49.7954,105417.0
2023-03-09 14:10:00,52.61,52.71,52.58,52.69,80496.0,49.7954,49.8901,49.767,49.8712,80496.0
2023-03-09 14:20:00,52.69,52.84,52.68,52.77,93078.0,49.8712,50.0131,49.8617,49.9469,93078.0
2023-03-09 14:30:00,52.76,52.8,52.64,52.73,102774.0,49.9374,49.9753,49.8238,49.909,102774.0
2023-03-09 14:40:00,52.72,52.83,52.71,52.82,165437.0,49.8996,50.0037,49.8901,49.9942,165437.0
2023-03-09 14:50:00,52.81,52.81,52.6,52.61,268720.0,49.9847,49.9847,49.786,49.7954,268720.0
2023-03-09 15:00:00,52.61,52.65,52.44,52.46,94271.0,49.7954,49.8333,49.6345,49.6535,94271.0
2023-03-09 15:10:00,52.47,52.51,52.33,52.35,154336.0,49.6629,49.7008,49.5304,49.5494,154336.0
2023-03-09 15:20:00,52.35,52.51,52.19,52.39,175166.0,49.5494,49.7008,49.3979,49.5872,175166.0
2023-03-09 15:30:00,52.39,52.55,52.35,52.48,205498.0,49.5872,49.7387,49.5494,49.6724,205498.0
2023-03-09 15:40:00,52.48,52.51,52.27,52.35,231269.0,49.6724,49.7008,49.4736,49.5494,231269.0
2023-03-09 15:50:00,52.35,52.47,52.1,52.2,843776.0,49.5494,49.6629,49.3127,49.4074,843776.0
2023-03-10 09:30:00,51.77,52.41,51.34,52.32,414324.0,49.0004,49.6061,48.5934,49.521,414324.0
2023-03-10 09:40:00,52.37,52.62,51.84,52.01,264330.0,49.5683,49.8049,49.0666,49.2275,264330.0
2023-03-10 09:50:00,52.01,52.65,51.94,52.17,325662.0,49.2275,49.8333,49.1613,49.379,325662.0
2023-03-10 10:00:00,52.14,52.63,52.13,52.42,299293.0,49.3506,49.8144,49.3411,49.6156,299293.0
2023-03-10 10:10:00,52.38,52.41,51.88,51.91,223248.0,49.5777,49.6061,49.1045,49.1329,223248.0
2023-03-10 10:20:00,51.92,52.16,51.85,52.02,108226.0,49.1424,49.3695,49.0761,49.237,108226.0
2023-03-10 10:30:00,52.03,52.22,51.85,51.88,127260.0,49.2465,49.4263,49.0761,49.1045,127260.0
2023-03-10 10:40:00,51.88,51.95,51.56,51.86,158415.0,49.1045,49.1708,48.8016,49.0856,158415.0
2023-03-10 10:50:00,51.86,52.18,51.75,52.13,165447.0,49.0856,49.3884,48.9815,49.3411,165447.0
2023-03-10 11:00:00,52.1,52.23,52.05,52.22,61891.0,49.3127,49.4358,49.2654,49.4263,61891.0
2023-03-10 11:10:00,52.23,52.51,52.07,52.47,181263.0,49.4358,49.7008,49.2843,49.6629,181263.0
2023-03-10 11:20:00,52.46,52.8,52.44,52.78,230356.0,49.6535,49.9753,49.6345,49.9563,230356.0
2023-03-10 11:30:00,52.78,52.95,52.75,52.86,346165.0,49.9563,50.1173,49.928,50.0321,346165.0
2023-03-10 11:40:00,52.86,52.88,52.37,52.47,214549.0,50.0321,50.051,49.5683,49.6629,214549.0
2023-03-10 11:50:00,52.46,52.46,52.17,52.19,114360.0,49.6535,49.6535,49.379,49.3979,114360.0
2023-03-10 12:00:00,52.17,52.25,51.83,51.89,83553.0,49.379,49.4547,49.0572,49.114,83553.0
2023-03-10 12:10:00,51.88,52.11,51.84,52.04,73285.0,49.1045,49.3222,49.0666,49.2559,73285.0
2023-03-10 12:20:00,52.03,52.14,51.9,52.14,60807.0,49.2465,49.3506,49.1234,49.3506,60807.0
2023-03-10 12:30:00,52.15,52.25,52.07,52.12,84059.0,49.3601,49.4547,49.2843,49.3317,84059.0
2023-03-10 12:40:00,52.12,52.13,51.91,51.91,71051.0,49.3317,49.3411,49.1329,49.1329,71051.0
2023-03-10 12:50:00,51.91,51.94,51.82,51.87,68755.0,49.1329,49.1613,49.0477,49.095,68755.0
2023-03-10 13:00:00,51.86,52.03,51.83,51.87,59108.0,49.0856,49.2465,49.0572,49.095,59108.0
2023-03-10 13:10:00,51.88,51.88,51.56,51.63,96892.0,49.1045,49.1045,48.8016,48.8679,96892.0
2023-03-10 13:20:00,51.62,51.64,51.35,51.47,194731.0,48.8584,48.8773,48.6029,48.7164,194731.0
2023-03-10 13:30:00,51.47,51.51,51.36,51.39,92538.0,48.7164,48.7543,48.6123,48.6407,92538.0
2023-03-10 13:40:00,51.39,51.39,51.15,51.22,107582.0,48.6407,48.6407,48.4136,48.4798,107582.0
2023-03-10 13:50:00,51.22,51.33,51.13,51.24,129680.0,48.4798,48.5839,48.3946,48.4987,129680.0
2023-03-10 14:00:00,51.24,51.47,51.23,51.45,90594.0,48.4987,48.7164,48.4893,48.6975,90594.0
2023-03-10 14:10:00,51.45,51.54,51.15,51.23,117475.0,48.6975,48.7827,48.4136,48.4893,117475.0
2023-03-10 14:20:00,51.24,51.29,51.01,51.02,89464.0,48.4987,48.5461,48.281,48.2905,89464.0
2023-03-10 14:30:00,51.02,51.35,51.01,51.28,103426.0,48.2905,48.6029,48.281,48.5366,103426.0
2023-03-10 14:40:00,51.27,51.33,51.09,51.3,116909.0,48.5271,48.5839,48.3568,48.5555,116909.0
2023-03-10 14:50:00,51.3,51.34,51.09,51.19,86581.0,48.5555,48.5934,48.3568,48.4514,86581.0
2023-03-10 15:00:00,51.19,51.25,51.04,51.2,82583.0,48.4514,48.5082,48.3094,48.4609,82583.0
2023-03-10 15:10:00,51.19,51.29,50.98,50.98,133985.0,48.4514,48.5461,48.2526,48.2526,133985.0
2023-03-10 15:20:00,50.99,51.09,50.93,51.07,111307.0,48.2621,48.3568,48.2053,48.3378,111307.0
2023-03-10 15:30:00,51.06,51.1,50.84,50.86,196619.0,48.3284,48.3662,48.1201,48.1391,196619.0
2023-03-10 15:40:00,50.86,50.87,50.66,50.74,310839.0,48.1391,48.1485,47.9498,48.0255,310839.0
2023-03-10 15:50:00,50.74,51.02,50.73,51.01,532984.0,48.0255,48.2905,48.016,48.281,532984.0
2023-03-13 09:30:00,49.38,49.43,48.32,48.63,579619.0,46.7382,46.7856,45.735,46.0284,579619.0
2023-03-13 09:40:00,48.65,49.1,48.49,49.01,266766.0,46.0473,46.4732,45.8959,46.388,266766.0
2023-03-13 09:50:00,49.01,49.32,48.72,49.07,277043.0,46.388,46.6815,46.1136,46.4448,277043.0
2023-03-13 10:00:00,49.08,49.23,48.74,49.23,311892.0,46.4543,46.5963,46.1325,46.5963,311892.0
2023-03-13 10:10:00,49.25,49.39,48.79,48.93,227800.0,46.6152,46.7477,46.1798,46.3123,227800.0
2023-03-13 10:20:00,48.91,49.35,48.86,48.98,164315.0,46.2934,46.7098,46.2461,46.3596,164315.0
2023-03-13 10:30:00,49.0,49.87,49.0,49.81,218212.0,46.3786,47.202,46.3786,47.1452,218212.0
2023-03-13 10:40:00,49.82,50.08,49.57,49.94,229687.0,47.1547,47.4008,46.9181,47.2683,229687.0
2023-03-13 10:50:00,49.95,50.38,49.73,50.37,229160.0,47.2777,47.6847,47.0695,47.6753,229160.0
2023-03-13 11:00:00,50.38,50.49,49.87,50.06,197841.0,47.6847,47.7889,47.202,47.3819,197841.0
2023-03-13 11:10:00,50.05,50.37,50.04,50.1,134804.0,47.3724,47.6753,47.3629,47.4197,134804.0
2023-03-13 11:20:00,50.12,50.35,49.97,50.15,160417.0,47.4387,47.6564,47.2967,47.467,160417.0
2023-03-13 11:30:00,50.16,50.22,49.52,49.62,165016.0,47.4765,47.5333,46.8708,46.9654,165016.0
2023-03-13 11:40:00,49.64,50.06,49.63,50.05,118968.0,46.9843,47.3819,46.9749,47.3724,118968.0
2023-03-13 11:50:00,50.06,50.07,49.72,50.05,125136.0,47.3819,47.3913,47.0601,47.3724,125136.0
2023-03-13 12:00:00,50.05,50.29,49.91,50.21,157706.0,47.3724,47.5996,47.2399,47.5238,157706.0
2023-03-13 12:10:00,50.19,50.19,49.67,49.73,164070.0,47.5049,47.5049,47.0127,47.0695,164070.0
2023-03-13 12:20:00,49.72,49.75,49.3,49.41,119787.0,47.0601,47.0884,46.6625,46.7666,119787.0
2023-03-13 12:30:00,49.41,49.59,49.35,49.54,114216.0,46.7666,46.937,46.7098,46.8897,114216.0
2023-03-13 12:40:00,49.55,49.68,49.33,49.35,124015.0,46.8991,47.0222,46.6909,46.7098,124015.0
2023-03-13 12:50:00,49.36,49.36,49.13,49.19,103240.0,46.7193,46.7193,46.5016,46.5584,103240.0
2023-03-13 13:00:00,49.18,49.28,48.95,49.26,109568.0,46.5489,46.6436,46.3312,46.6247,109568.0
2023-03-13 13:10:00,49.27,49.38,49.16,49.37,116005.0,46.6341,46.7382,46.53,46.7288,116005.0
2023-03-13 13:20:00,49.36,49.36,49.12,49.17,136912.0,46.7193,46.7193,46.4922,46.5395,136912.0
2023-03-13 13:30:00,49.16,49.35,49.03,49.32,135349.0,46.53,46.7098,46.407,46.6815,135349.0
2023-03-13 13:40:00,49.32,49.34,49.04,49.18,189671.0,46.6815,46.7004,46.4164,46.5489,189671.0
2023-03-13 13:50:00,49.18,49.33,49.05,49.27,217292.0,46.5489,46.6909,46.4259,46.6341,217292.0
2023-03-13 14:00:00,49.27,49.45,49.1,49.11,178105.0,46.6341,46.8045,46.4732,46.4827,178105.0
2023-03-13 14:10:00,49.11,49.32,49.05,49.15,163310.0,46.4827,46.6815,46.4259,46.5205,163310.0
2023-03-13 14:20:00,49.15,49.31,49.04,49.2,150785.0,46.5205,46.672,46.4164,46.5679,150785.0
2023-03-13 14:30:00,49.2,49.27,48.92,49.0,135249.0,46.5679,46.6341,46.3029,46.3786,135249.0
2023-03-13 14:40:00,49.01,49.22,48.97,49.15,136991.0,46.388,46.5868,46.3502,46.5205,136991.0
2023-03-13 14:50:00,49.15,49.22,49.08,49.18,121861.0,46.5205,46.5868,46.4543,46.5489,121861.0
2023-03-13 15:00:00,49.18,49.18,48.94,48.98,141756.0,46.5489,46.5489,46.3218,46.3596,141756.0
2023-03-13 15:10:00,48.98,49.12,48.91,48.92,209104.0,46.3596,46.4922,46.2934,46.3029,209104.0
2023-03-13 15:20:00,48.93,48.96,48.6,48.67,323970.0,46.3123,46.3407,46.0,46.0662,323970.0
2023-03-13 15:30:00,48.67,48.85,48.65,48.84,336455.0,46.0662,46.2366,46.0473,46.2271,336455.0
2023-03-13 15:40:00,48.84,48.92,48.69,48.78,403962.0,46.2271,46.3029,46.0852,46.1703,403962.0
2023-03-13 15:50:00,48.78,48.85,48.7,48.82,733277.0,46.1703,46.2366,46.0946,46.2082,733277.0
2023-03-14 09:30:00,49.25,49.7,48.85,49.46,349528.0,46.6152,47.0411,46.2366,46.814,349528.0
2023-03-14 09:40:00,49.44,49.8,49.32,49.71,184036.0,46.795,47.1358,46.6815,47.0506,184036.0
2023-03-14 09:50:00,49.72,50.16,49.57,50.12,228707.0,47.0601,47.4765,46.9181,47.4387,228707.0
2023-03-14 10:00:00,50.14,50.15,49.88,50.0,153780.0,47.4576,47.467,47.2115,47.3251,153780.0
2023-03-14 10:10:00,49.99,49.99,49.73,49.91,124277.0,47.3156,47.3156,47.0695,47.2399,124277.0
2023-03-14 10:20:00,49.91,50.05,49.88,49.99,111201.0,47.2399,47.3724,47.2115,47.3156,111201.0
2023-03-14 10:30:00,50.0,50.21,49.83,50.2,287188.0,47.3251,47.5238,47.1642,47.5144,287188.0
2023-03-14 10:40:00,50.21,50.42,50.21,50.36,253451.0,47.5238,47.7226,47.5238,47.6658,253451.0
2023-03-14 10:50:00,50.36,50.38,50.16,50.24,190578.0,47.6658,47.6847,47.4765,47.5522,190578.0
2023-03-14 11:00:00,50.25,50.55,50.18,50.38,263345.0,47.5617,47.8457,47.4954,47.6847,263345.0
2023-03-14 11:10:00,50.38,50.68,50.28,50.56,127323.0,47.6847,47.9687,47.5901,47.8551,127323.0
2023-03-14 11:20:00,50.57,50.67,50.51,50.6,107460.0,47.8646,47.9592,47.8078,47.893,107460.0
2023-03-14 11:30:00,50.61,50.68,50.41,50.56,88162.0,47.9024,47.9687,47.7131,47.8551,88162.0
2023-03-14 11:40:00,50.58,50.69,50.51,50.62,121741.0,47.874,47.9782,47.8078,47.9119,121741.0
2023-03-14 11:50:00,50.62,50.89,50.58,50.64,146407.0,47.9119,48.1675,47.874,47.9308,146407.0
2023-03-14 12:00:00,50.63,50.75,50.55,50.64,96165.0,47.9214,48.035,47.8457,47.9308,96165.0
2023-03-14 12:10:00,50.65,50.67,50.49,50.51,103408.0,47.9403,47.9592,47.7889,47.8078,103408.0
2023-03-14 12:20:00,50.5,50.58,50.33,50.33,66030.0,47.7983,47.874,47.6374,47.6374,66030.0
2023-03-14 12:30:00,50.33,50.43,50.23,50.25,74283.0,47.6374,47.7321,47.5428,47.5617,74283.0
2023-03-14 12:40:00,50.24,50.29,50.1,50.28,118842.0,47.5522,47.5996,47.4197,47.5901,118842.0
2023-03-14 12:50:00,50.27,50.28,50.01,50.16,133468.0,47.5806,47.5901,47.3345,47.4765,133468.0
2023-03-14 13:00:00,50.14,50.26,49.89,49.91,113367.0,47.4576,47.5712,47.221,47.2399,113367.0
2023-03-14 13:10:00,49.89,49.94,49.69,49.7,93259.0,47.221,47.2683,47.0317,47.0411,93259.0
2023-03-14 13:20:00,49.69,49.81,49.62,49.8,93799.0,47.0317,47.1452,46.9654,47.1358,93799.0
2023-03-14 13:30:00,49.8,49.88,49.63,49.83,108450.0,47.1358,47.2115,46.9749,47.1642,108450.0
2023-03-14 13:40:00,49.83,49.88,49.6,49.81,121835.0,47.1642,47.2115,46.9465,47.1452,121835.0
2023-03-14 13:50:00,49.81,49.91,49.77,49.84,130384.0,47.1452,47.2399,47.1074,47.1736,130384.0
2023-03-14 14:00:00,49.83,49.9,49.63,49.77,167605.0,47.1642,47.2304,46.9749,47.1074,167605.0
2023-03-14 14:10:00,49.77,49.83,49.53,49.6,147782.0,47.1074,47.1642,46.8802,46.9465,147782.0
2023-03-14 14:20:00,49.59,49.62,49.43,49.48,130918.0,46.937,46.9654,46.7856,46.8329,130918.0
2023-03-14 14:30:00,49.48,49.58,49.37,49.4,212870.0,46.8329,46.9275,46.7288,46.7572,212870.0
2023-03-14 14:40:00,49.4,49.44,49.21,49.35,320018.0,46.7572,46.795,46.5773,46.7098,320018.0
2023-03-14 14:50:00,49.34,49.39,49.02,49.02,180282.0,46.7004,46.7477,46.3975,46.3975,180282.0
2023-03-14 15:00:00,49.03,49.04,48.57,48.59,212126.0,46.407,46.4164,45.9716,45.9905,212126.0
2023-03-14 15:10:00,48.59,48.84,48.45,48.84,234461.0,45.9905,46.2271,45.858,46.2271,234461.0
2023-03-14 15:20:00,48.85,48.93,48.75,48.89,171502.0,46.2366,46.3123,46.1419,46.2745,171502.0
2023-03-14 15:30:00,48.89,49.14,48.85,49.07,226608.0,46.2745,46.5111,46.2366,46.4448,226608.0
2023-03-14 15:40:00,49.06,49.2,48.99,49.17,308654.0,46.4354,46.5679,46.3691,46.5395,308654.0
2023-03-14 15:50:00,49.17,49.42,49.12,49.34,585459.0,46.5395,46.7761,46.4922,46.7004,585459.0
2023-03-15 09:30:00,46.77,46.85,46.08,46.79,731550.0,44.2679,44.3436,43.6148,44.2868,731550.0
2023-03-15 09:40:00,46.8,46.87,45.75,45.95,532679.0,44.2963,44.3625,43.3024,43.4917,532679.0
2023-03-15 09:50:00,45.95,46.18,45.72,46.01,608639.0,43.4917,43.7094,43.274,43.5485,608639.0
2023-03-15 10:00:00,46.02,46.59,45.99,46.57,352072.0,43.558,44.0975,43.5296,44.0786,352072.0
2023-03-15 10:10:00,46.59,46.9,46.54,46.66,418065.0,44.0975,44.3909,44.0502,44.1638,418065.0
2023-03-15 10:20:00,46.67,46.86,46.46,46.77,479582.0,44.1732,44.3531,43.9745,44.2679,479582.0
2023-03-15 10:30:00,46.78,46.96,46.52,46.55,391242.0,44.2773,44.4477,44.0312,44.0596,391242.0
2023-03-15 10:40:00,46.54,46.72,46.44,46.58,261359.0,44.0502,44.2205,43.9555,44.088,261359.0
2023-03-15 10:50:00,46.56,46.61,46.28,46.41,208807.0,44.0691,44.1164,43.8041,43.9271,208807.0
2023-03-15 11:00:00,46.41,46.61,46.24,46.32,203470.0,43.9271,44.1164,43.7662,43.8419,203470.0
2023-03-15 11:10:00,46.32,46.71,46.31,46.62,231122.0,43.8419,44.2111,43.8325,44.1259,231122.0
2023-03-15 11:20:00,46.63,46.66,46.32,46.35,133153.0,44.1354,44.1638,43.8419,43.8703,133153.0
2023-03-15 11:30:00,46.33,46.35,46.08,46.09,175338.0,43.8514,43.8703,43.6148,43.6243,175338.0
2023-03-15 11:40:00,46.09,46.25,45.92,46.05,249930.0,43.6243,43.7757,43.4633,43.5864,249930.0
2023-03-15 11:50:00,46.06,46.06,45.63,45.71,191723.0,43.5959,43.5959,43.1889,43.2646,191723.0
2023-03-15 12:00:00,45.71,45.77,45.35,45.39,219360.0,43.2646,43.3214,42.9238,42.9617,219360.0
2023-03-15 12:10:00,45.38,45.39,44.97,44.98,322267.0,42.9522,42.9617,42.5642,42.5736,322267.0
2023-03-15 12:20:00,44.97,45.08,44.72,45.04,404269.0,42.5642,42.6683,42.3275,42.6304,404269.0
2023-03-15 12:30:00,45.04,45.24,45.01,45.19,243313.0,42.6304,42.8197,42.602,42.7724,243313.0
2023-03-15 12:40:00,45.19,45.25,45.01,45.13,198229.0,42.7724,42.8292,42.602,42.7156,198229.0
2023-03-15 12:50:00,45.13,45.14,44.75,44.85,228173.0,42.7156,42.7251,42.3559,42.4506,228173.0
2023-03-15 13:00:00,44.86,45.18,44.83,45.12,338482.0,42.4601,42.7629,42.4317,42.7061,338482.0
2023-03-15 13:10:00,45.14,45.42,45.09,45.22,300640.0,42.7251,42.9901,42.6778,42.8008,300640.0
2023-03-15 13:20:00,45.23,45.42,45.17,45.38,383486.0,42.8103,42.9901,42.7535,42.9522,383486.0
2023-03-15 13:30:00,45.38,45.42,45.25,45.36,380914.0,42.9522,42.9901,42.8292,42.9333,380914.0
2023-03-15 13:40:00,45.36,45.48,45.25,45.32,188556.0,42.9333,43.0469,42.8292,42.8954,188556.0
2023-03-15 13:50:00,45.33,45.42,45.17,45.25,246891.0,42.9049,42.9901,42.7535,42.8292,246891.0
2023-03-15 14:00:00,45.25,45.25,45.0,45.02,172167.0,42.8292,42.8292,42.5926,42.6115,172167.0
2023-03-15 14:10:00,45.0,45.15,44.84,45.08,203329.0,42.5926,42.7345,42.4411,42.6683,203329.0
2023-03-15 14:20:00,45.08,45.46,45.03,45.31,319317.0,42.6683,43.028,42.621,42.886,319317.0
2023-03-15 14:30:00,45.32,45.56,45.21,45.53,271382.0,42.8954,43.1226,42.7913,43.0942,271382.0
2023-03-15 14:40:00,45.52,45.81,45.48,45.55,246850.0,43.0847,43.3592,43.0469,43.1131,246850.0
2023-03-15 14:50:00,45.55,45.6,45.38,45.41,242662.0,43.1131,43.1605,42.9522,42.9806,242662.0
2023-03-15 15:00:00,45.41,45.56,45.26,45.29,782750.0,42.9806,43.1226,42.8387,42.8671,782750.0
2023-03-15 15:10:00,45.28,45.3,45.02,45.06,293421.0,42.8576,42.8765,42.6115,42.6494,293421.0
2023-03-15 15:20:00,45.04,45.36,45.02,45.29,498391.0,42.6304,42.9333,42.6115,42.8671,498391.0
2023-03-15 15:30:00,45.28,45.31,45.03,45.07,406521.0,42.8576,42.886,42.621,42.6588,406521.0
2023-03-15 15:40:00,45.07,45.14,44.9,44.93,463531.0,42.6588,42.7251,42.4979,42.5263,463531.0
2023-03-15 15:50:00,44.92,45.33,44.86,45.33,1316086.0,42.5168,42.9049,42.4601,42.9049,1316086.0
2023-03-16 09:30:00,44.34,45.2,44.08,44.98,900367.0,41.9679,42.7819,41.7218,42.5736,900367.0
2023-03-16 09:40:00,44.98,45.12,44.69,44.97,681154.0,42.5736,42.7061,42.2992,42.5642,681154.0
2023-03-16 09:50:00,44.97,45.72,44.96,45.58,333489.0,42.5642,43.274,42.5547,43.1415,333489.0
2023-03-16 10:00:00,45.59,45.59,44.63,44.66,557002.0,43.151,43.151,42.2424,42.2708,557002.0
2023-03-16 10:10:00,44.66,44.85,44.21,44.31,400494.0,42.2708,42.4506,41.8448,41.9395,400494.0
2023-03-16 10:20:00,44.31,44.66,44.29,44.52,290733.0,41.9395,42.2708,41.9206,42.1382,290733.0
2023-03-16 10:30:00,44.53,44.8,44.5,44.77,146464.0,42.1477,42.4033,42.1193,42.3749,146464.0
2023-03-16 10:40:00,44.75,45.33,44.63,45.21,481302.0,42.3559,42.9049,42.2424,42.7913,481302.0
2023-03-16 10:50:00,45.2,45.65,45.18,45.55,234213.0,42.7819,43.2078,42.7629,43.1131,234213.0
2023-03-16 11:00:00,45.56,45.64,45.29,45.42,258506.0,43.1226,43.1983,42.8671,42.9901,258506.0
2023-03-16 11:10:00,45.42,45.53,45.14,45.38,178722.0,42.9901,43.0942,42.7251,42.9522,178722.0
2023-03-16 11:20:00,45.37,45.51,45.2,45.33,351581.0,42.9428,43.0753,42.7819,42.9049,351581.0
2023-03-16 11:30:00,45.34,45.36,45.0,45.18,197878.0,42.9144,42.9333,42.5926,42.7629,197878.0
2023-03-16 11:40:00,45.19,45.69,45.19,45.62,321925.0,42.7724,43.2457,42.7724,43.1794,321925.0
2023-03-16 11:50:00,45.62,45.7,45.36,45.54,300802.0,43.1794,43.2551,42.9333,43.1037,300802.0
2023-03-16 12:00:00,45.53,45.75,45.43,45.46,146592.0,43.0942,43.3024,42.9996,43.028,146592.0
2023-03-16 12:10:00,45.46,45.5,45.28,45.46,242734.0,43.028,43.0658,42.8576,43.028,242734.0
2023-03-16 12:20:00,45.47,45.54,45.28,45.37,236851.0,43.0374,43.1037,42.8576,42.9428,236851.0
2023-03-16 12:30:00,45.37,45.59,45.28,45.54,264293.0,42.9428,43.151,42.8576,43.1037,264293.0
2023-03-16 12:40:00,45.55,45.77,45.46,45.73,227795.0,43.1131,43.3214,43.028,43.2835,227795.0
2023-03-16 12:50:00,45.74,46.08,45.73,45.97,356609.0,43.293,43.6148,43.2835,43.5107,356609.0
2023-03-16 13:00:00,45.95,46.26,45.81,46.18,338555.0,43.4917,43.7852,43.3592,43.7094,338555.0
2023-03-16 13:10:00,46.18,46.53,46.14,46.18,309026.0,43.7094,44.0407,43.6716,43.7094,309026.0
2023-03-16 13:20:00,46.18,46.18,45.86,45.93,165624.0,43.7094,43.7094,43.4066,43.4728,165624.0
2023-03-16 13:30:00,45.91,45.97,45.78,45.94,132280.0,43.4539,43.5107,43.3308,43.4823,132280.0
2023-03-16 13:40:00,45.95,46.21,45.93,46.07,343892.0,43.4917,43.7378,43.4728,43.6053,343892.0
2023-03-16 13:50:00,46.07,46.16,45.97,46.09,240358.0,43.6053,43.6905,43.5107,43.6243,240358.0
2023-03-16 14:00:00,46.09,46.11,45.88,45.95,138241.0,43.6243,43.6432,43.4255,43.4917,138241.0
2023-03-16 14:10:00,45.96,45.97,45.72,45.79,123609.0,43.5012,43.5107,43.274,43.3403,123609.0
2023-03-16 14:20:00,45.8,45.96,45.79,45.94,149090.0,43.3498,43.5012,43.3403,43.4823,149090.0
2023-03-16 14:30:00,45.94,45.97,45.68,45.85,191194.0,43.4823,43.5107,43.2362,43.3971,191194.0
2023-03-16 14:40:00,45.85,45.9,45.71,45.79,129507.0,43.3971,43.4444,43.2646,43.3403,129507.0
2023-03-16 14:50:00,45.79,45.99,45.77,45.98,144942.0,43.3403,43.5296,43.3214,43.5201,144942.0
2023-03-16 15:00:00,45.99,46.14,45.98,46.04,150373.0,43.5296,43.6716,43.5201,43.5769,150373.0
2023-03-16 15:10:00,46.04,46.08,45.84,45.9,204003.0,43.5769,43.6148,43.3876,43.4444,204003.0
2023-03-16 15:20:00,45.91,46.14,45.9,46.12,184652.0,43.4539,43.6716,43.4444,43.6526,184652.0
2023-03-16 15:30:00,46.13,46.24,46.0,46.22,418116.0,43.6621,43.7662,43.5391,43.7473,418116.0
2023-03-16 15:40:00,46.22,46.42,46.12,46.13,541081.0,43.7473,43.9366,43.6526,43.6621,541081.0
2023-03-16 15:50:00,46.13,46.3,46.1,46.2,1078978.0,43.6621,43.823,43.6337,43.7284,1078978.0
2023-03-17 09:30:00,45.95,46.0,45.31,45.7,1729251.0,43.4917,43.5391,42.886,43.2551,1729251.0
2023-03-17 09:40:00,45.7,45.79,45.31,45.47,213555.0,43.2551,43.3403,42.886,43.0374,213555.0
2023-03-17 09:50:00,45.48,45.79,45.46,45.47,314376.0,43.0469,43.3403,43.028,43.0374,314376.0
2023-03-17 10:00:00,45.49,45.81,45.35,45.41,238949.0,43.0564,43.3592,42.9238,42.9806,238949.0
2023-03-17 10:10:00,45.41,45.62,45.3,45.31,101002.0,42.9806,43.1794,42.8765,42.886,101002.0
2023-03-17 10:20:00,45.32,45.37,45.06,45.11,185114.0,42.8954,42.9428,42.6494,42.6967,185114.0
2023-03-17 10:30:00,45.12,45.33,44.96,45.03,382739.0,42.7061,42.9049,42.5547,42.621,382739.0
2023-03-17 10:40:00,45.02,45.03,44.71,45.03,227173.0,42.6115,42.621,42.3181,42.621,227173.0
2023-03-17 10:50:00,45.01,45.01,44.68,44.68,150607.0,42.602,42.602,42.2897,42.2897,150607.0
2023-03-17 11:00:00,44.67,44.88,44.52,44.83,211797.0,42.2802,42.479,42.1382,42.4317,211797.0
2023-03-17 11:10:00,44.82,45.13,44.79,45.02,195458.0,42.4222,42.7156,42.3938,42.6115,195458.0
2023-03-17 11:20:00,45.03,45.09,44.78,44.8,153320.0,42.621,42.6778,42.3843,42.4033,153320.0
2023-03-17 11:30:00,44.78,44.81,44.46,44.46,106352.0,42.3843,42.4127,42.0815,42.0815,106352.0
2023-03-17 11:40:00,44.46,44.56,44.38,44.49,150147.0,42.0815,42.1761,42.0057,42.1099,150147.0
2023-03-17 11:50:00,44.48,44.86,44.47,44.79,438457.0,42.1004,42.4601,42.0909,42.3938,438457.0
2023-03-17 12:00:00,44.78,45.01,44.72,44.98,384835.0,42.3843,42.602,42.3275,42.5736,384835.0
2023-03-17 12:10:00,44.97,45.0,44.8,44.99,119232.0,42.5642,42.5926,42.4033,42.5831,119232.0
2023-03-17 12:20:00,44.97,45.17,44.9,45.09,225236.0,42.5642,42.7535,42.4979,42.6778,225236.0
2023-03-17 12:30:00,45.09,45.27,44.85,44.88,155372.0,42.6778,42.8481,42.4506,42.479,155372.0
2023-03-17 12:40:00,44.88,44.93,44.76,44.83,85298.0,42.479,42.5263,42.3654,42.4317,85298.0
2023-03-17 12:50:00,44.82,44.97,44.74,44.9,86039.0,42.4222,42.5642,42.3465,42.4979,86039.0
2023-03-17 13:00:00,44.91,44.94,44.71,44.9,89241.0,42.5074,42.5358,42.3181,42.4979,89241.0
2023-03-17 13:10:00,44.89,44.92,44.67,44.78,75477.0,42.4885,42.5168,42.2802,42.3843,75477.0
2023-03-17 13:20:00,44.78,44.87,44.72,44.84,86974.0,42.3843,42.4695,42.3275,42.4411,86974.0
2023-03-17 13:30:00,44.82,44.87,44.66,44.78,107128.0,42.4222,42.4695,42.2708,42.3843,107128.0
2023-03-17 13:40:00,44.78,44.8,44.64,44.76,96857.0,42.3843,42.4033,42.2518,42.3654,96857.0
2023-03-17 13:50:00,44.75,44.81,44.68,44.74,85867.0,42.3559,42.4127,42.2897,42.3465,85867.0
2023-03-17 14:00:00,44.73,44.77,44.52,44.61,183995.0,42.337,42.3749,42.1382,42.2234,183995.0
2023-03-17 14:10:00,44.61,44.7,44.59,44.64,169100.0,42.2234,42.3086,42.2045,42.2518,169100.0
2023-03-17 14:20:00,44.63,44.67,44.55,44.59,159930.0,42.2424,42.2802,42.1666,42.2045,159930.0
2023-03-17 14:30:00,44.58,44.69,44.55,44.68,136034.0,42.195,42.2992,42.1666,42.2897,136034.0
2023-03-17 14:40:00,44.67,44.67,44.51,44.53,140556.0,42.2802,42.2802,42.1288,42.1477,140556.0
2023-03-17 14:50:00,44.53,44.75,44.45,44.58,278134.0,42.1477,42.3559,42.072,42.195,278134.0
2023-03-17 15:00:00,44.59,44.62,44.45,44.52,311807.0,42.2045,42.2329,42.072,42.1382,311807.0
2023-03-17 15:10:00,44.52,44.64,44.43,44.56,236581.0,42.1382,42.2518,42.0531,42.1761,236581.0
2023-03-17 15:20:00,44.55,44.68,44.49,44.56,234164.0,42.1666,42.2897,42.1099,42.1761,234164.0
2023-03-17 15:30:00,44.56,44.62,44.42,44.46,379063.0,42.1761,42.2329,42.0436,42.0815,379063.0
2023-03-17 15:40:00,44.46,44.53,44.37,44.45,454664.0,42.0815,42.1477,41.9963,42.072,454664.0
2023-03-17 15:50:00,44.45,44.68,44.44,44.67,1562715.0,42.072,42.2897,42.0625,42.2802,1562715.0
2023-03-20 09:30:00,44.89,45.44,44.7,45.21,635201.0,42.4885,43.009,42.3086,42.7913,635201.0
2023-03-20 09:40:00,45.2,45.53,45.16,45.46,327268.0,42.7819,43.0942,42.744,43.028,327268.0
2023-03-20 09:50:00,45.46,45.73,45.39,45.72,201246.0,43.028,43.2835,42.9617,43.274,201246.0
2023-03-20 10:00:00,45.72,45.84,45.5,45.55,225236.0,43.274,43.3876,43.0658,43.1131,225236.0
2023-03-20 10:10:00,45.55,45.94,45.55,45.78,207469.0,43.1131,43.4823,43.1131,43.3308,207469.0
2023-03-20 10:20:00,45.78,46.29,45.75,46.24,191773.0,43.3308,43.8136,43.3024,43.7662,191773.0
2023-03-20 10:30:00,46.24,46.28,45.96,45.99,196827.0,43.7662,43.8041,43.5012,43.5296,196827.0
2023-03-20 10:40:00,45.99,46.05,45.77,46.02,137110.0,43.5296,43.5864,43.3214,43.558,137110.0
2023-03-20 10:50:00,46.02,46.07,45.84,46.04,153141.0,43.558,43.6053,43.3876,43.5769,153141.0
2023-03-20 11:00:00,46.05,46.26,46.04,46.05,149280.0,43.5864,43.7852,43.5769,43.5864,149280.0
2023-03-20 11:10:00,46.04,46.1,45.85,45.98,119508.0,43.5769,43.6337,43.3971,43.5201,119508.0
2023-03-20 11:20:00,45.99,46.18,45.94,46.17,120081.0,43.5296,43.7094,43.4823,43.7,120081.0
2023-03-20 11:30:00,46.17,46.19,46.03,46.16,106094.0,43.7,43.7189,43.5675,43.6905,106094.0
2023-03-20 11:40:00,46.16,46.16,45.95,46.06,160888.0,43.6905,43.6905,43.4917,43.5959,160888.0
2023-03-20 11:50:00,46.07,46.17,45.96,46.01,181129.0,43.6053,43.7,43.5012,43.5485,181129.0
2023-03-20 12:00:00,45.99,46.11,45.8,45.81,145025.0,43.5296,43.6432,43.3498,43.3592,145025.0
2023-03-20 12:10:00,45.8,45.88,45.68,45.72,258816.0,43.3498,43.4255,43.2362,43.274,258816.0
2023-03-20 12:20:00,45.73,45.81,45.63,45.81,231013.0,43.2835,43.3592,43.1889,43.3592,231013.0
2023-03-20 12:30:00,45.81,45.91,45.77,45.88,143564.0,43.3592,43.4539,43.3214,43.4255,143564.0
2023-03-20 12:40:00,45.88,46.0,45.87,45.9,179439.0,43.4255,43.5391,43.416,43.4444,179439.0
2023-03-20 12:50:00,45.9,46.28,45.88,46.26,168017.0,43.4444,43.8041,43.4255,43.7852,168017.0
2023-03-20 13:00:00,46.27,46.48,46.25,46.44,229711.0,43.7946,43.9934,43.7757,43.9555,229711.0
2023-03-20 13:10:00,46.44,46.55,46.39,46.53,145955.0,43.9555,44.0596,43.9082,44.0407,145955.0
2023-03-20 13:20:00,46.54,46.54,46.38,46.4,134949.0,44.0502,44.0502,43.8987,43.9177,134949.0
2023-03-20 13:30:00,46.4,46.52,46.33,46.46,117262.0,43.9177,44.0312,43.8514,43.9745,117262.0
2023-03-20 13:40:00,46.46,46.54,46.41,46.46,200808.0,43.9745,44.0502,43.9271,43.9745,200808.0
2023-03-20 13:50:00,46.44,46.51,46.34,46.48,138131.0,43.9555,44.0218,43.8609,43.9934,138131.0
2023-03-20 14:00:00,46.48,46.51,46.18,46.18,142791.0,43.9934,44.0218,43.7094,43.7094,142791.0
2023-03-20 14:10:00,46.18,46.37,46.17,46.34,165686.0,43.7094,43.8893,43.7,43.8609,165686.0
2023-03-20 14:20:00,46.33,46.42,46.28,46.34,115752.0,43.8514,43.9366,43.8041,43.8609,115752.0
2023-03-20 14:30:00,46.34,46.38,46.19,46.23,112246.0,43.8609,43.8987,43.7189,43.7568,112246.0
2023-03-20 14:40:00,46.23,46.31,46.09,46.29,138623.0,43.7568,43.8325,43.6243,43.8136,138623.0
2023-03-20 14:50:00,46.29,46.37,46.27,46.36,145901.0,43.8136,43.8893,43.7946,43.8798,145901.0
2023-03-20 15:00:00,46.35,46.43,46.32,46.38,182262.0,43.8703,43.9461,43.8419,43.8987,182262.0
2023-03-20 15:10:00,46.37,46.39,46.22,46.25,156659.0,43.8893,43.9082,43.7473,43.7757,156659.0
2023-03-20 15:20:00,46.25,46.32,46.17,46.28,169625.0,43.7757,43.8419,43.7,43.8041,169625.0
2023-03-20 15:30:00,46.28,46.41,46.26,46.28,225077.0,43.8041,43.9271,43.7852,43.8041,225077.0
2023-03-20 15:40:00,46.28,46.4,46.24,46.32,327011.0,43.8041,43.9177,43.7662,43.8419,327011.0
2023-03-20 15:50:00,46.31,46.35,46.18,46.23,625974.0,43.8325,43.8703,43.7094,43.7568,625974.0
2023-03-21 09:30:00,47.99,48.27,47.77,48.12,450812.0,45.4226,45.6876,45.2144,45.5457,450812.0
2023-03-21 09:40:00,48.13,48.41,48.07,48.08,344518.0,45.5551,45.8201,45.4983,45.5078,344518.0
2023-03-21 09:50:00,48.07,48.3,48.0,48.18,215030.0,45.4983,45.716,45.4321,45.6024,215030.0
2023-03-21 10:00:00,48.22,48.25,47.98,48.05,228946.0,45.6403,45.6687,45.4131,45.4794,228946.0
2023-03-21 10:10:00,48.05,48.1,47.73,47.8,164688.0,45.4794,45.5267,45.1765,45.2428,164688.0
2023-03-21 10:20:00,47.79,47.8,47.52,47.76,252395.0,45.2333,45.2428,44.9778,45.2049,252395.0
2023-03-21 10:30:00,47.76,47.78,47.54,47.76,156128.0,45.2049,45.2238,44.9967,45.2049,156128.0
2023-03-21 10:40:00,47.76,48.05,47.75,48.03,118006.0,45.2049,45.4794,45.1954,45.4605,118006.0
2023-03-21 10:50:00,48.03,48.03,47.76,47.82,98434.0,45.4605,45.4605,45.2049,45.2617,98434.0
2023-03-21 11:00:00,47.81,47.84,47.71,47.75,120815.0,45.2522,45.2806,45.1576,45.1954,120815.0
2023-03-21 11:10:00,47.75,48.02,47.73,47.98,140285.0,45.1954,45.451,45.1765,45.4131,140285.0
2023-03-21 11:20:00,47.97,48.13,47.89,47.95,147145.0,45.4037,45.5551,45.328,45.3847,147145.0
2023-03-21 11:30:00,47.96,48.1,47.92,47.97,130262.0,45.3942,45.5267,45.3564,45.4037,130262.0
2023-03-21 11:40:00,47.96,48.04,47.82,47.97,103775.0,45.3942,45.4699,45.2617,45.4037,103775.0
2023-03-21 11:50:00,47.98,48.06,47.74,47.75,120082.0,45.4131,45.4889,45.186,45.1954,120082.0
2023-03-21 12:00:00,47.73,47.78,47.62,47.71,137013.0,45.1765,45.2238,45.0724,45.1576,137013.0
2023-03-21 12:10:00,47.72,47.88,47.68,47.8,86934.0,45.1671,45.3185,45.1292,45.2428,86934.0
2023-03-21 12:20:00,47.8,47.87,47.7,47.81,96372.0,45.2428,45.309,45.1481,45.2522,96372.0
2023-03-21 12:30:00,47.82,48.05,47.81,47.98,226209.0,45.2617,45.4794,45.2522,45.4131,226209.0
2023-03-21 12:40:00,47.98,48.12,47.97,47.99,161027.0,45.4131,45.5457,45.4037,45.4226,161027.0
2023-03-21 12:50:00,47.98,48.04,47.95,47.98,107534.0,45.4131,45.4699,45.3847,45.4131,107534.0
2023-03-21 13:00:00,47.99,48.02,47.84,47.99,131915.0,45.4226,45.451,45.2806,45.4226,131915.0
2023-03-21 13:10:00,47.99,48.14,47.97,48.11,93604.0,45.4226,45.5646,45.4037,45.5362,93604.0
2023-03-21 13:20:00,48.11,48.19,48.06,48.14,109852.0,45.5362,45.6119,45.4889,45.5646,109852.0
2023-03-21 13:30:00,48.14,48.17,48.06,48.12,90964.0,45.5646,45.593,45.4889,45.5457,90964.0
2023-03-21 13:40:00,48.11,48.31,48.08,48.25,90763.0,45.5362,45.7255,45.5078,45.6687,90763.0
2023-03-21 13:50:00,48.23,48.27,48.13,48.15,91157.0,45.6498,45.6876,45.5551,45.574,91157.0
2023-03-21 14:00:00,48.15,48.25,48.12,48.25,126200.0,45.574,45.6687,45.5457,45.6687,126200.0
2023-03-21 14:10:00,48.26,48.39,48.21,48.37,118206.0,45.6782,45.8012,45.6308,45.7823,118206.0
2023-03-21 14:20:00,48.37,48.54,48.36,48.54,153193.0,45.7823,45.9432,45.7728,45.9432,153193.0
2023-03-21 14:30:00,48.54,48.54,48.29,48.34,194356.0,45.9432,45.9432,45.7066,45.7539,194356.0
2023-03-21 14:40:00,48.34,48.55,48.33,48.49,201668.0,45.7539,45.9526,45.7444,45.8959,201668.0
2023-03-21 14:50:00,48.5,48.66,48.44,48.61,256519.0,45.9053,46.0568,45.8485,46.0094,256519.0
2023-03-21 15:00:00,48.6,48.66,48.48,48.48,239800.0,46.0,46.0568,45.8864,45.8864,239800.0
2023-03-21 15:10:00,48.48,48.54,48.44,48.47,127503.0,45.8864,45.9432,45.8485,45.8769,127503.0
2023-03-21 15:20:00,48.46,48.49,48.35,48.45,135393.0,45.8675,45.8959,45.7633,45.858,135393.0
2023-03-21 15:30:00,48.44,48.56,48.43,48.52,194897.0,45.8485,45.9621,45.8391,45.9243,194897.0
2023-03-21 15:40:00,48.52,48.62,48.51,48.57,381070.0,45.9243,46.0189,45.9148,45.9716,381070.0
2023-03-21 15:50:00,48.57,48.57,48.23,48.31,1134684.0,45.9716,45.9716,45.6498,45.7255,1134684.0
2023-03-22 09:30:00,48.55,48.91,48.47,48.56,386596.0,45.9526,46.2934,45.8769,45.9621,386596.0
2023-03-22 09:40:00,48.54,48.55,48.11,48.3,162053.0,45.9432,45.9526,45.5362,45.716,162053.0
2023-03-22 09:50:00,48.3,48.34,48.1,48.3,131695.0,45.716,45.7539,45.5267,45.716,131695.0
2023-03-22 10:00:00,48.31,48.34,48.15,48.23,132933.0,45.7255,45.7539,45.574,45.6498,132933.0
2023-03-22 10:10:00,48.23,48.36,48.05,48.29,417385.0,45.6498,45.7728,45.4794,45.7066,417385.0
2023-03-22 10:20:00,48.27,48.28,48.08,48.11,417158.0,45.6876,45.6971,45.5078,45.5362,417158.0
2023-03-22 10:30:00,48.11,48.24,47.92,48.17,276888.0,45.5362,45.6592,45.3564,45.593,276888.0
2023-03-22 10:40:00,48.16,48.29,48.04,48.29,132160.0,45.5835,45.7066,45.4699,45.7066,132160.0
2023-03-22 10:50:00,48.29,48.33,48.16,48.28,111599.0,45.7066,45.7444,45.5835,45.6971,111599.0
2023-03-22 11:00:00,48.28,48.41,48.16,48.18,168925.0,45.6971,45.8201,45.5835,45.6024,168925.0
2023-03-22 11:10:00,48.18,48.19,48.06,48.18,102160.0,45.6024,45.6119,45.4889,45.6024,102160.0
2023-03-22 11:20:00,48.17,48.33,48.17,48.2,85400.0,45.593,45.7444,45.593,45.6214,85400.0
2023-03-22 11:30:00,48.21,48.22,48.07,48.19,114205.0,45.6308,45.6403,45.4983,45.6119,114205.0
2023-03-22 11:40:00,48.19,48.19,47.95,47.98,82915.0,45.6119,45.6119,45.3847,45.4131,82915.0
2023-03-22 11:50:00,47.97,48.08,47.95,47.96,102361.0,45.4037,45.5078,45.3847,45.3942,102361.0
2023-03-22 12:00:00,47.94,47.97,47.6,47.6,163864.0,45.3753,45.4037,45.0535,45.0535,163864.0
2023-03-22 12:10:00,47.6,47.65,47.55,47.64,124968.0,45.0535,45.1008,45.0061,45.0913,124968.0
2023-03-22 12:20:00,47.65,47.84,47.63,47.8,111404.0,45.1008,45.2806,45.0819,45.2428,111404.0
2023-03-22 12:30:00,47.8,47.93,47.77,47.93,117872.0,45.2428,45.3658,45.2144,45.3658,117872.0
2023-03-22 12:40:00,47.93,47.93,47.7,47.81,150192.0,45.3658,45.3658,45.1481,45.2522,150192.0
2023-03-22 12:50:00,47.8,47.86,47.56,47.64,252055.0,45.2428,45.2996,45.0156,45.0913,252055.0
2023-03-22 13:00:00,47.64,47.65,47.51,47.63,112086.0,45.0913,45.1008,44.9683,45.0819,112086.0
2023-03-22 13:10:00,47.62,47.71,47.55,47.71,75029.0,45.0724,45.1576,45.0061,45.1576,75029.0
2023-03-22 13:20:00,47.7,47.73,47.63,47.67,92998.0,45.1481,45.1765,45.0819,45.1197,92998.0
2023-03-22 13:30:00,47.68,47.7,47.55,47.64,110663.0,45.1292,45.1481,45.0061,45.0913,110663.0
2023-03-22 13:40:00,47.62,47.71,47.59,47.7,75105.0,45.0724,45.1576,45.044,45.1481,75105.0
2023-03-22 13:50:00,47.7,47.75,47.61,47.68,110966.0,45.1481,45.1954,45.0629,45.1292,110966.0
2023-03-22 14:00:00,47.69,47.97,47.67,47.75,176810.0,45.1387,45.4037,45.1197,45.1954,176810.0
2023-03-22 14:10:00,47.76,47.87,47.62,47.85,169307.0,45.2049,45.309,45.0724,45.2901,169307.0
2023-03-22 14:20:00,47.84,48.03,47.75,48.01,151270.0,45.2806,45.4605,45.1954,45.4415,151270.0
2023-03-22 14:30:00,48.02,48.17,47.74,48.05,396392.0,45.451,45.593,45.186,45.4794,396392.0
2023-03-22 14:40:00,48.03,48.8,48.03,48.64,569757.0,45.4605,46.1893,45.4605,46.0378,569757.0
2023-03-22 14:50:00,48.65,48.7,48.29,48.3,347249.0,46.0473,46.0946,45.7066,45.716,347249.0
2023-03-22 15:00:00,48.3,48.35,47.79,47.99,492402.0,45.716,45.7633,45.2333,45.4226,492402.0
2023-03-22 15:10:00,47.99,48.01,47.59,47.89,258420.0,45.4226,45.4415,45.044,45.328,258420.0
2023-03-22 15:20:00,47.89,48.12,47.85,47.99,244146.0,45.328,45.5457,45.2901,45.4226,244146.0
2023-03-22 15:30:00,48.0,48.03,47.67,47.74,212584.0,45.4321,45.4605,45.1197,45.186,212584.0
2023-03-22 15:40:00,47.75,47.9,47.59,47.72,333142.0,45.1954,45.3374,45.044,45.1671,333142.0
2023-03-22 15:50:00,47.7,47.71,47.29,47.39,704404.0,45.1481,45.1576,44.7601,44.8547,704404.0
2023-03-23 09:30:00,47.44,47.84,47.36,47.37,695469.0,44.902,45.2806,44.8263,44.8358,695469.0
2023-03-23 09:40:00,47.4,47.57,47.14,47.49,372139.0,44.8642,45.0251,44.6181,44.9494,372139.0
2023-03-23 09:50:00,47.49,47.55,47.04,47.04,282362.0,44.9494,45.0061,44.5234,44.5234,282362.0
2023-03-23 10:00:00,47.03,47.35,46.97,47.2,137222.0,44.514,44.8168,44.4572,44.6749,137222.0
2023-03-23 10:10:00,47.21,47.47,47.18,47.36,153523.0,44.6843,44.9304,44.6559,44.8263,153523.0
2023-03-23 10:20:00,47.36,47.39,47.04,47.07,217741.0,44.8263,44.8547,44.5234,44.5518,217741.0
2023-03-23 10:30:00,47.07,47.16,46.83,47.01,178319.0,44.5518,44.637,44.3247,44.495,178319.0
2023-03-23 10:40:00,47.0,47.11,46.9,47.02,120262.0,44.4856,44.5897,44.3909,44.5045,120262.0
2023-03-23 10:50:00,47.02,47.25,46.98,47.2,89015.0,44.5045,44.7222,44.4666,44.6749,89015.0
2023-03-23 11:00:00,47.2,47.31,47.16,47.22,132062.0,44.6749,44.779,44.637,44.6938,132062.0
2023-03-23 11:10:00,47.23,47.26,47.02,47.03,115279.0,44.7033,44.7317,44.5045,44.514,115279.0
2023-03-23 11:20:00,47.04,47.11,47.02,47.06,126219.0,44.5234,44.5897,44.5045,44.5424,126219.0
2023-03-23 11:30:00,47.07,47.28,47.06,47.15,120426.0,44.5518,44.7506,44.5424,44.6275,120426.0
2023-03-23 11:40:00,47.16,47.19,46.89,46.91,139750.0,44.637,44.6654,44.3815,44.4004,139750.0
2023-03-23 11:50:00,46.91,46.94,46.7,46.73,274667.0,44.4004,44.4288,44.2016,44.23,274667.0
2023-03-23 12:00:00,46.73,46.96,46.71,46.91,59491.0,44.23,44.4477,44.2111,44.4004,59491.0
2023-03-23 12:10:00,46.91,46.93,46.56,46.57,81741.0,44.4004,44.4193,44.0691,44.0786,81741.0
2023-03-23 12:20:00,46.58,46.67,46.49,46.52,161423.0,44.088,44.1732,44.0029,44.0312,161423.0
2023-03-23 12:30:00,46.53,46.69,46.39,46.49,290442.0,44.0407,44.1922,43.9082,44.0029,290442.0
2023-03-23 12:40:00,46.5,46.51,46.39,46.44,208399.0,44.0123,44.0218,43.9082,43.9555,208399.0
2023-03-23 12:50:00,46.44,46.45,46.18,46.24,122107.0,43.9555,43.965,43.7094,43.7662,122107.0
2023-03-23 13:00:00,46.24,46.25,46.02,46.12,365913.0,43.7662,43.7757,43.558,43.6526,365913.0
2023-03-23 13:10:00,46.15,46.25,46.06,46.2,123990.0,43.681,43.7757,43.5959,43.7284,123990.0
2023-03-23 13:20:00,46.19,46.36,46.03,46.08,137592.0,43.7189,43.8798,43.5675,43.6148,137592.0
2023-03-23 13:30:00,46.07,46.29,46.04,46.22,101459.0,43.6053,43.8136,43.5769,43.7473,101459.0
2023-03-23 13:40:00,46.22,46.38,46.18,46.28,66094.0,43.7473,43.8987,43.7094,43.8041,66094.0
2023-03-23 13:50:00,46.29,46.32,46.12,46.14,60568.0,43.8136,43.8419,43.6526,43.6716,60568.0
2023-03-23 14:00:00,46.15,46.22,46.05,46.17,85666.0,43.681,43.7473,43.5864,43.7,85666.0
2023-03-23 14:10:00,46.18,46.24,46.08,46.09,129474.0,43.7094,43.7662,43.6148,43.6243,129474.0
2023-03-23 14:20:00,46.09,46.11,45.75,45.75,180765.0,43.6243,43.6432,43.3024,43.3024,180765.0
2023-03-23 14:30:00,45.76,45.85,45.57,45.58,200704.0,43.3119,43.3971,43.1321,43.1415,200704.0
2023-03-23 14:40:00,45.57,45.62,45.41,45.43,308561.0,43.1321,43.1794,42.9806,42.9996,308561.0
2023-03-23 14:50:00,45.43,45.47,45.24,45.39,340101.0,42.9996,43.0374,42.8197,42.9617,340101.0
2023-03-23 15:00:00,45.4,45.81,45.33,45.43,332165.0,42.9712,43.3592,42.9049,42.9996,332165.0
2023-03-23 15:10:00,45.43,45.53,45.17,45.18,459234.0,42.9996,43.0942,42.7535,42.7629,459234.0
2023-03-23 15:20:00,45.17,45.37,45.04,45.23,286527.0,42.7535,42.9428,42.6304,42.8103,286527.0
2023-03-23 15:30:00,45.23,45.49,45.17,45.43,295068.0,42.8103,43.0564,42.7535,42.9996,295068.0
2023-03-23 15:40:00,45.42,45.63,45.33,45.54,420788.0,42.9901,43.1889,42.9049,43.1037,420788.0
2023-03-23 15:50:00,45.54,45.63,45.46,45.47,957362.0,43.1037,43.1889,43.028,43.0374,957362.0
2023-03-24 09:30:00,44.21,44.72,43.82,44.66,912224.0,41.8448,42.3275,41.4757,42.2708,912224.0
2023-03-24 09:40:00,44.67,44.73,44.14,44.59,483248.0,42.2802,42.337,41.7786,42.2045,483248.0
2023-03-24 09:50:00,44.59,44.7,44.24,44.66,274650.0,42.2045,42.3086,41.8732,42.2708,274650.0
2023-03-24 10:00:00,44.66,44.86,44.52,44.76,263792.0,42.2708,42.4601,42.1382,42.3654,263792.0
2023-03-24 10:10:00,44.76,45.0,44.5,44.59,269349.0,42.3654,42.5926,42.1193,42.2045,269349.0
2023-03-24 10:20:00,44.59,44.92,44.35,44.86,202721.0,42.2045,42.5168,41.9773,42.4601,202721.0
2023-03-24 10:30:00,44.88,44.95,44.6,44.61,164735.0,42.479,42.5452,42.214,42.2234,164735.0
2023-03-24 10:40:00,44.61,44.74,44.5,44.55,209463.0,42.2234,42.3465,42.1193,42.1666,209463.0
2023-03-24 10:50:00,44.53,44.74,44.41,44.42,243910.0,42.1477,42.3465,42.0341,42.0436,243910.0
2023-03-24 11:00:00,44.41,44.63,44.32,44.39,209863.0,42.0341,42.2424,41.9489,42.0152,209863.0
2023-03-24 11:10:00,44.38,44.47,44.27,44.46,267210.0,42.0057,42.0909,41.9016,42.0815,267210.0
2023-03-24 11:20:00,44.46,44.54,44.37,44.42,278459.0,42.0815,42.1572,41.9963,42.0436,278459.0
2023-03-24 11:30:00,44.41,44.58,44.39,44.54,305774.0,42.0341,42.195,42.0152,42.1572,305774.0
2023-03-24 11:40:00,44.55,44.71,44.48,44.64,886737.0,42.1666,42.3181,42.1004,42.2518,886737.0
2023-03-24 11:50:00,44.63,44.68,44.45,44.67,677250.0,42.2424,42.2897,42.072,42.2802,677250.0
2023-03-24 12:00:00,44.67,44.79,44.42,44.42,458499.0,42.2802,42.3938,42.0436,42.0436,458499.0
2023-03-24 12:10:00,44.42,44.6,44.4,44.51,452051.0,42.0436,42.214,42.0247,42.1288,452051.0
2023-03-24 12:20:00,44.51,44.64,44.43,44.56,235531.0,42.1288,42.2518,42.0531,42.1761,235531.0
2023-03-24 12:30:00,44.56,44.64,44.49,44.51,167010.0,42.1761,42.2518,42.1099,42.1288,167010.0
2023-03-24 12:40:00,44.52,44.83,44.52,44.77,254160.0,42.1382,42.4317,42.1382,42.3749,254160.0
2023-03-24 12:50:00,44.77,44.78,44.5,44.63,181188.0,42.3749,42.3843,42.1193,42.2424,181188.0
2023-03-24 13:00:00,44.64,44.75,44.56,44.62,171939.0,42.2518,42.3559,42.1761,42.2329,171939.0
2023-03-24 13:10:00,44.61,44.64,44.45,44.48,146241.0,42.2234,42.2518,42.072,42.1004,146241.0
2023-03-24 13:20:00,44.48,44.71,44.46,44.63,170815.0,42.1004,42.3181,42.0815,42.2424,170815.0
2023-03-24 13:30:00,44.62,44.66,44.56,44.63,418344.0,42.2329,42.2708,42.1761,42.2424,418344.0
2023-03-24 13:40:00,44.63,44.65,44.49,44.62,286404.0,42.2424,42.2613,42.1099,42.2329,286404.0
2023-03-24 13:50:00,44.63,44.68,44.55,44.63,226239.0,42.2424,42.2897,42.1666,42.2424,226239.0
2023-03-24 14:00:00,44.63,44.77,44.61,44.75,205817.0,42.2424,42.3749,42.2234,42.3559,205817.0
2023-03-24 14:10:00,44.74,44.84,44.71,44.74,460405.0,42.3465,42.4411,42.3181,42.3465,460405.0
2023-03-24 14:20:00,44.74,44.86,44.59,44.62,439641.0,42.3465,42.4601,42.2045,42.2329,439641.0
2023-03-24 14:30:00,44.63,44.77,44.57,44.73,325143.0,42.2424,42.3749,42.1856,42.337,325143.0
2023-03-24 14:40:00,44.72,44.77,44.63,44.73,340065.0,42.3275,42.3749,42.2424,42.337,340065.0
2023-03-24 14:50:00,44.73,44.76,44.52,44.54,543860.0,42.337,42.3654,42.1382,42.1572,543860.0
2023-03-24 15:00:00,44.53,44.56,44.4,44.43,270699.0,42.1477,42.1761,42.0247,42.0531,270699.0
2023-03-24 15:10:00,44.43,44.56,44.37,44.47,310195.0,42.0531,42.1761,41.9963,42.0909,310195.0
2023-03-24 15:20:00,44.47,44.63,44.46,44.58,430198.0,42.0909,42.2424,42.0815,42.195,430198.0
2023-03-24 15:30:00,44.58,44.59,44.32,44.34,571411.0,42.195,42.2045,41.9489,41.9679,571411.0
2023-03-24 15:40:00,44.33,44.41,44.21,44.37,656614.0,41.9584,42.0341,41.8448,41.9963,656614.0
2023-03-24 15:50:00,44.37,44.59,44.31,44.59,1345219.0,41.9963,42.2045,41.9395,42.2045,1345219.0
2023-03-27 09:30:00,45.64,45.74,45.35,45.35,425889.0,43.1983,43.293,42.9238,42.9238,425889.0
2023-03-27 09:40:00,45.36,45.76,45.21,45.6,301968.0,42.9333,43.3119,42.7913,43.1605,301968.0
2023-03-27 09:50:00,45.6,45.63,45.36,45.59,178831.0,43.1605,43.1889,42.9333,43.151,178831.0
2023-03-27 10:00:00,45.59,45.72,45.48,45.68,181913.0,43.151,43.274,43.0469,43.2362,181913.0
2023-03-27 10:10:00,45.68,45.89,45.59,45.76,176664.0,43.2362,43.435,43.151,43.3119,176664.0
2023-03-27 10:20:00,45.75,45.85,45.45,45.46,148413.0,43.3024,43.3971,43.0185,43.028,148413.0
2023-03-27 10:30:00,45.46,45.47,45.26,45.38,124746.0,43.028,43.0374,42.8387,42.9522,124746.0
2023-03-27 10:40:00,45.38,45.43,45.21,45.4,108653.0,42.9522,42.9996,42.7913,42.9712,108653.0
2023-03-27 10:50:00,45.41,45.52,45.35,45.41,114444.0,42.9806,43.0847,42.9238,42.9806,114444.0
2023-03-27 11:00:00,45.41,45.68,45.41,45.64,136688.0,42.9806,43.2362,42.9806,43.1983,136688.0
2023-03-27 11:10:00,45.63,45.71,45.48,45.5,284860.0,43.1889,43.2646,43.0469,43.0658,284860.0
2023-03-27 11:20:00,45.49,45.81,45.49,45.76,109068.0,43.0564,43.3592,43.0564,43.3119,109068.0
2023-03-27 11:30:00,45.75,46.2,45.75,46.2,188254.0,43.3024,43.7284,43.3024,43.7284,188254.0
2023-03-27 11:40:00,46.21,46.31,46.05,46.3,142119.0,43.7378,43.8325,43.5864,43.823,142119.0
2023-03-27 11:50:00,46.29,46.43,46.22,46.38,156358.0,43.8136,43.9461,43.7473,43.8987,156358.0
2023-03-27 12:00:00,46.39,46.51,46.3,46.3,101019.0,43.9082,44.0218,43.823,43.823,101019.0
2023-03-27 12:10:00,46.31,46.57,46.3,46.56,127352.0,43.8325,44.0786,43.823,44.0691,127352.0
2023-03-27 12:20:00,46.57,46.59,46.44,46.46,119022.0,44.0786,44.0975,43.9555,43.9745,119022.0
2023-03-27 12:30:00,46.46,46.55,46.38,46.42,99716.0,43.9745,44.0596,43.8987,43.9366,99716.0
2023-03-27 12:40:00,46.41,46.49,46.35,46.4,161980.0,43.9271,44.0029,43.8703,43.9177,161980.0
2023-03-27 12:50:00,46.41,46.45,46.28,46.44,153947.0,43.9271,43.965,43.8041,43.9555,153947.0
2023-03-27 13:00:00,46.44,46.7,46.43,46.57,236791.0,43.9555,44.2016,43.9461,44.0786,236791.0
2023-03-27 13:10:00,46.55,46.61,46.49,46.6,264273.0,44.0596,44.1164,44.0029,44.107,264273.0
2023-03-27 13:20:00,46.59,46.64,46.45,46.51,241957.0,44.0975,44.1448,43.965,44.0218,241957.0
2023-03-27 13:30:00,46.5,46.6,46.42,46.44,150375.0,44.0123,44.107,43.9366,43.9555,150375.0
2023-03-27 13:40:00,46.44,46.57,46.41,46.49,124445.0,43.9555,44.0786,43.9271,44.0029,124445.0
2023-03-27 13:50:00,46.48,46.75,46.41,46.69,299238.0,43.9934,44.2489,43.9271,44.1922,299238.0
2023-03-27 14:00:00,46.69,46.73,46.53,46.63,181993.0,44.1922,44.23,44.0407,44.1354,181993.0
2023-03-27 14:10:00,46.63,46.68,46.57,46.68,119219.0,44.1354,44.1827,44.0786,44.1827,119219.0
2023-03-27 14:20:00,46.68,46.86,46.67,46.8,167839.0,44.1827,44.3531,44.1732,44.2963,167839.0
2023-03-27 14:30:00,46.8,46.86,46.73,46.79,150751.0,44.2963,44.3531,44.23,44.2868,150751.0
2023-03-27 14:40:00,46.78,46.84,46.74,46.78,141211.0,44.2773,44.3341,44.2395,44.2773,141211.0
2023-03-27 14:50:00,46.78,46.91,46.74,46.9,227330.0,44.2773,44.4004,44.2395,44.3909,227330.0
2023-03-27 15:00:00,46.9,46.93,46.76,46.76,196760.0,44.3909,44.4193,44.2584,44.2584,196760.0
2023-03-27 15:10:00,46.76,46.82,46.64,46.71,197482.0,44.2584,44.3152,44.1448,44.2111,197482.0
2023-03-27 15:20:00,46.7,46.88,46.67,46.8,151360.0,44.2016,44.372,44.1732,44.2963,151360.0
2023-03-27 15:30:00,46.79,46.85,46.71,46.8,232765.0,44.2868,44.3436,44.2111,44.2963,232765.0
2023-03-27 15:40:00,46.8,46.82,46.68,46.7,268675.0,44.2963,44.3152,44.1827,44.2016,268675.0
2023-03-27 15:50:00,46.71,46.86,46.66,46.81,823306.0,44.2111,44.3531,44.1638,44.3057,823306.0
2023-03-28 09:30:00,46.77,47.18,46.51,47.14,334679.0,44.2679,44.6559,44.0218,44.6181,334679.0
2023-03-28 09:40:00,47.12,47.2,46.82,46.9,243932.0,44.5992,44.6749,44.3152,44.3909,243932.0
2023-03-28 09:50:00,46.91,47.09,46.88,46.98,162801.0,44.4004,44.5708,44.372,44.4666,162801.0
2023-03-28 10:00:00,46.98,47.31,46.84,47.29,119334.0,44.4666,44.779,44.3341,44.7601,119334.0
2023-03-28 10:10:00,47.31,47.36,47.17,47.32,100211.0,44.779,44.8263,44.6465,44.7885,100211.0
2023-03-28 10:20:00,47.33,47.55,47.3,47.53,146494.0,44.7979,45.0061,44.7695,44.9872,146494.0
2023-03-28 10:30:00,47.52,47.63,47.35,47.6,142744.0,44.9778,45.0819,44.8168,45.0535,142744.0
2023-03-28 10:40:00,47.61,47.62,47.22,47.22,90355.0,45.0629,45.0724,44.6938,44.6938,90355.0
2023-03-28 10:50:00,47.22,47.5,47.2,47.5,115536.0,44.6938,44.9588,44.6749,44.9588,115536.0
2023-03-28 11:00:00,47.49,47.59,47.48,47.52,90895.0,44.9494,45.044,44.9399,44.9778,90895.0
2023-03-28 11:10:00,47.53,47.7,47.48,47.63,125502.0,44.9872,45.1481,44.9399,45.0819,125502.0
2023-03-28 11:20:00,47.63,47.83,47.58,47.75,195446.0,45.0819,45.2712,45.0345,45.1954,195446.0
2023-03-28 11:30:00,47.76,47.81,47.67,47.76,98354.0,45.2049,45.2522,45.1197,45.2049,98354.0
2023-03-28 11:40:00,47.77,47.82,47.61,47.62,75291.0,45.2144,45.2617,45.0629,45.0724,75291.0
2023-03-28 11:50:00,47.62,47.87,47.62,47.81,65986.0,45.0724,45.309,45.0724,45.2522,65986.0
2023-03-28 12:00:00,47.81,47.83,47.7,47.73,62372.0,45.2522,45.2712,45.1481,45.1765,62372.0
2023-03-28 12:10:00,47.74,47.81,47.65,47.71,75531.0,45.186,45.2522,45.1008,45.1576,75531.0
2023-03-28 12:20:00,47.71,47.76,47.67,47.72,76148.0,45.1576,45.2049,45.1197,45.1671,76148.0
2023-03-28 12:30:00,47.71,47.87,47.7,47.8,79655.0,45.1576,45.309,45.1481,45.2428,79655.0
2023-03-28 12:40:00,47.82,47.82,47.74,47.76,58067.0,45.2617,45.2617,45.186,45.2049,58067.0
2023-03-28 12:50:00,47.77,47.77,47.65,47.73,139432.0,45.2144,45.2144,45.1008,45.1765,139432.0
2023-03-28 13:00:00,47.73,47.74,47.54,47.56,47631.0,45.1765,45.186,44.9967,45.0156,47631.0
2023-03-28 13:10:00,47.56,47.66,47.53,47.65,59346.0,45.0156,45.1103,44.9872,45.1008,59346.0
2023-03-28 13:20:00,47.65,47.68,47.55,47.58,53038.0,45.1008,45.1292,45.0061,45.0345,53038.0
2023-03-28 13:30:00,47.57,47.65,47.54,47.65,70845.0,45.0251,45.1008,44.9967,45.1008,70845.0
2023-03-28 13:40:00,47.65,47.67,47.56,47.64,105437.0,45.1008,45.1197,45.0156,45.0913,105437.0
2023-03-28 13:50:00,47.63,47.66,47.54,47.57,74537.0,45.0819,45.1103,44.9967,45.0251,74537.0
2023-03-28 14:00:00,47.57,47.73,47.56,47.67,72096.0,45.0251,45.1765,45.0156,45.1197,72096.0
2023-03-28 14:10:00,47.66,47.7,47.54,47.59,85749.0,45.1103,45.1481,44.9967,45.044,85749.0
2023-03-28 14:20:00,47.59,47.64,47.46,47.57,77939.0,45.044,45.0913,44.921,45.0251,77939.0
2023-03-28 14:30:00,47.57,47.58,47.42,47.47,66594.0,45.0251,45.0345,44.8831,44.9304,66594.0
2023-03-28 14:40:00,47.46,47.59,47.44,47.59,128377.0,44.921,45.044,44.902,45.044,128377.0
2023-03-28 14:50:00,47.59,47.76,47.58,47.75,103727.0,45.044,45.2049,45.0345,45.1954,103727.0
2023-03-28 15:00:00,47.75,47.83,47.72,47.8,126399.0,45.1954,45.2712,45.1671,45.2428,126399.0
2023-03-28 15:10:00,47.81,47.84,47.67,47.69,233029.0,45.2522,45.2806,45.1197,45.1387,233029.0
2023-03-28 15:20:00,47.69,47.72,47.58,47.63,134342.0,45.1387,45.1671,45.0345,45.0819,134342.0
2023-03-28 15:30:00,47.63,47.66,47.52,47.6,254246.0,45.0819,45.1103,44.9778,45.0535,254246.0
2023-03-28 15:40:00,47.6,47.65,47.55,47.55,225922.0,45.0535,45.1008,45.0061,45.0061,225922.0
2023-03-28 15:50:00,47.55,47.65,47.53,47.64,539182.0,45.0061,45.1008,44.9872,45.0913,539182.0
2023-03-29 09:30:00,48.25,48.5,48.05,48.46,425291.0,45.6687,45.9053,45.4794,45.8675,425291.0
2023-03-29 09:40:00,48.45,48.51,48.16,48.16,249226.0,45.858,45.9148,45.5835,45.5835,249226.0
2023-03-29 09:50:00,48.18,48.63,48.18,48.53,173059.0,45.6024,46.0284,45.6024,45.9337,173059.0
2023-03-29 10:00:00,48.53,48.71,48.38,48.48,261495.0,45.9337,46.1041,45.7917,45.8864,261495.0
2023-03-29 10:10:00,48.48,48.64,48.33,48.59,191300.0,45.8864,46.0378,45.7444,45.9905,191300.0
2023-03-29 10:20:00,48.6,48.62,48.5,48.53,122055.0,46.0,46.0189,45.9053,45.9337,122055.0
2023-03-29 10:30:00,48.54,48.76,48.54,48.58,194650.0,45.9432,46.1514,45.9432,45.981,194650.0
2023-03-29 10:40:00,48.57,48.63,48.38,48.58,345433.0,45.9716,46.0284,45.7917,45.981,345433.0
2023-03-29 10:50:00,48.58,48.8,48.58,48.71,140312.0,45.981,46.1893,45.981,46.1041,140312.0
2023-03-29 11:00:00,48.7,48.75,48.54,48.61,127326.0,46.0946,46.1419,45.9432,46.0094,127326.0
2023-03-29 11:10:00,48.6,48.6,48.47,48.54,127948.0,46.0,46.0,45.8769,45.9432,127948.0
2023-03-29 11:20:00,48.54,48.61,48.48,48.54,186954.0,45.9432,46.0094,45.8864,45.9432,186954.0
2023-03-29 11:30:00,48.53,48.64,48.45,48.45,251549.0,45.9337,46.0378,45.858,45.858,251549.0
2023-03-29 11:40:00,48.45,48.6,48.17,48.18,149184.0,45.858,46.0,45.593,45.6024,149184.0
2023-03-29 11:50:00,48.18,48.18,48.03,48.18,131677.0,45.6024,45.6024,45.4605,45.6024,131677.0
2023-03-29 12:00:00,48.17,48.3,48.1,48.27,117563.0,45.593,45.716,45.5267,45.6876,117563.0
2023-03-29 12:10:00,48.28,48.55,48.27,48.47,121989.0,45.6971,45.9526,45.6876,45.8769,121989.0
2023-03-29 12:20:00,48.47,48.48,48.34,48.47,120669.0,45.8769,45.8864,45.7539,45.8769,120669.0
2023-03-29 12:30:00,48.46,48.5,48.36,48.37,88169.0,45.8675,45.9053,45.7728,45.7823,88169.0
2023-03-29 12:40:00,48.37,48.42,48.27,48.38,137248.0,45.7823,45.8296,45.6876,45.7917,137248.0
2023-03-29 12:50:00,48.38,48.46,48.32,48.4,95708.0,45.7917,45.8675,45.735,45.8107,95708.0
2023-03-29 13:00:00,48.4,48.47,48.39,48.44,74690.0,45.8107,45.8769,45.8012,45.8485,74690.0
2023-03-29 13:10:00,48.43,48.5,48.42,48.44,89160.0,45.8391,45.9053,45.8296,45.8485,89160.0
2023-03-29 13:20:00,48.44,48.48,48.39,48.45,74214.0,45.8485,45.8864,45.8012,45.858,74214.0
2023-03-29 13:30:00,48.45,48.59,48.42,48.57,129558.0,45.858,45.9905,45.8296,45.9716,129558.0
2023-03-29 13:40:00,48.57,48.68,48.46,48.47,163926.0,45.9716,46.0757,45.8675,45.8769,163926.0
2023-03-29 13:50:00,48.48,48.56,48.4,48.44,79465.0,45.8864,45.9621,45.8107,45.8485,79465.0
2023-03-29 14:00:00,48.43,48.54,48.37,48.51,89209.0,45.8391,45.9432,45.7823,45.9148,89209.0
2023-03-29 14:10:00,48.52,48.63,48.49,48.51,91108.0,45.9243,46.0284,45.8959,45.9148,91108.0
2023-03-29 14:20:00,48.51,48.56,48.47,48.56,79296.0,45.9148,45.9621,45.8769,45.9621,79296.0
2023-03-29 14:30:00,48.55,48.63,48.55,48.6,92587.0,45.9526,46.0284,45.9526,46.0,92587.0
2023-03-29 14:40:00,48.61,48.69,48.57,48.65,93180.0,46.0094,46.0852,45.9716,46.0473,93180.0
2023-03-29 14:50:00,48.64,48.68,48.57,48.59,166627.0,46.0378,46.0757,45.9716,45.9905,166627.0
2023-03-29 15:00:00,48.59,48.63,48.48,48.6,240239.0,45.9905,46.0284,45.8864,46.0,240239.0
2023-03-29 15:10:00,48.6,48.69,48.59,48.66,144723.0,46.0,46.0852,45.9905,46.0568,144723.0
2023-03-29 15:20:00,48.66,48.79,48.64,48.66,205531.0,46.0568,46.1798,46.0378,46.0568,205531.0
2023-03-29 15:30:00,48.66,48.68,48.59,48.65,195426.0,46.0568,46.0757,45.9905,46.0473,195426.0
2023-03-29 15:40:00,48.64,48.75,48.63,48.7,240711.0,46.0378,46.1419,46.0284,46.0946,240711.0
2023-03-29 15:50:00,48.69,48.77,48.65,48.71,698769.0,46.0852,46.1609,46.0473,46.1041,698769.0
2023-03-30 09:30:00,49.39,49.42,48.8,49.3,465586.0,46.7477,46.7761,46.1893,46.6625,465586.0
2023-03-30 09:40:00,49.33,49.44,49.16,49.33,184871.0,46.6909,46.795,46.53,46.6909,184871.0
2023-03-30 09:50:00,49.33,49.52,49.16,49.47,239346.0,46.6909,46.8708,46.53,46.8234,239346.0
2023-03-30 10:00:00,49.49,49.53,48.99,49.17,176889.0,46.8424,46.8802,46.3691,46.5395,176889.0
2023-03-30 10:10:00,49.18,49.34,49.05,49.08,153291.0,46.5489,46.7004,46.4259,46.4543,153291.0
2023-03-30 10:20:00,49.08,49.19,49.01,49.14,148690.0,46.4543,46.5584,46.388,46.5111,148690.0
2023-03-30 10:30:00,49.13,49.3,48.96,49.28,243840.0,46.5016,46.6625,46.3407,46.6436,243840.0
2023-03-30 10:40:00,49.3,49.33,49.03,49.04,97988.0,46.6625,46.6909,46.407,46.4164,97988.0
2023-03-30 10:50:00,49.04,49.04,48.87,48.88,145761.0,46.4164,46.4164,46.2555,46.265,145761.0
2023-03-30 11:00:00,48.89,49.01,48.86,48.89,72989.0,46.2745,46.388,46.2461,46.2745,72989.0
2023-03-30 11:10:00,48.9,48.96,48.72,48.72,173823.0,46.2839,46.3407,46.1136,46.1136,173823.0
2023-03-30 11:20:00,48.73,48.85,48.69,48.7,164797.0,46.123,46.2366,46.0852,46.0946,164797.0
2023-03-30 11:30:00,48.7,48.78,48.62,48.78,97886.0,46.0946,46.1703,46.0189,46.1703,97886.0
2023-03-30 11:40:00,48.79,48.84,48.49,48.5,169014.0,46.1798,46.2271,45.8959,45.9053,169014.0
2023-03-30 11:50:00,48.5,48.78,48.5,48.77,107175.0,45.9053,46.1703,45.9053,46.1609,107175.0
2023-03-30 12:00:00,48.77,48.84,48.73,48.75,89038.0,46.1609,46.2271,46.123,46.1419,89038.0
2023-03-30 12:10:00,48.74,48.81,48.69,48.71,69971.0,46.1325,46.1987,46.0852,46.1041,69971.0
2023-03-30 12:20:00,48.72,48.77,48.7,48.75,62132.0,46.1136,46.1609,46.0946,46.1419,62132.0
2023-03-30 12:30:00,48.75,48.77,48.6,48.6,69872.0,46.1419,46.1609,46.0,46.0,69872.0
2023-03-30 12:40:00,48.6,48.75,48.59,48.68,63295.0,46.0,46.1419,45.9905,46.0757,63295.0
2023-03-30 12:50:00,48.68,48.75,48.67,48.69,59338.0,46.0757,46.1419,46.0662,46.0852,59338.0
2023-03-30 13:00:00,48.68,48.87,48.66,48.78,179238.0,46.0757,46.2555,46.0568,46.1703,179238.0
2023-03-30 13:10:00,48.79,48.84,48.75,48.82,57478.0,46.1798,46.2271,46.1419,46.2082,57478.0
2023-03-30 13:20:00,48.83,48.85,48.75,48.78,64371.0,46.2177,46.2366,46.1419,46.1703,64371.0
2023-03-30 13:30:00,48.78,48.78,48.71,48.77,77171.0,46.1703,46.1703,46.1041,46.1609,77171.0
2023-03-30 13:40:00,48.77,48.82,48.66,48.7,72882.0,46.1609,46.2082,46.0568,46.0946,72882.0
2023-03-30 13:50:00,48.72,48.84,48.69,48.82,84455.0,46.1136,46.2271,46.0852,46.2082,84455.0
2023-03-30 14:00:00,48.83,48.83,48.58,48.59,85655.0,46.2177,46.2177,45.981,45.9905,85655.0
2023-03-30 14:10:00,48.58,48.73,48.53,48.68,97252.0,45.981,46.123,45.9337,46.0757,97252.0
2023-03-30 14:20:00,48.68,48.75,48.66,48.68,52977.0,46.0757,46.1419,46.0568,46.0757,52977.0
2023-03-30 14:30:00,48.69,48.75,48.63,48.66,71511.0,46.0852,46.1419,46.0284,46.0568,71511.0
2023-03-30 14:40:00,48.66,48.67,48.55,48.59,92387.0,46.0568,46.0662,45.9526,45.9905,92387.0
2023-03-30 14:50:00,48.61,48.66,48.59,48.66,47987.0,46.0094,46.0568,45.9905,46.0568,47987.0
2023-03-30 15:00:00,48.66,48.7,48.63,48.67,76947.0,46.0568,46.0946,46.0284,46.0662,76947.0
2023-03-30 15:10:00,48.65,48.68,48.59,48.63,73875.0,46.0473,46.0757,45.9905,46.0284,73875.0
2023-03-30 15:20:00,48.63,48.72,48.63,48.7,96173.0,46.0284,46.1136,46.0284,46.0946,96173.0
2023-03-30 15:30:00,48.7,48.8,48.67,48.79,125089.0,46.0946,46.1893,46.0662,46.1798,125089.0
2023-03-30 15:40:00,48.79,48.83,48.67,48.67,148732.0,46.1798,46.2177,46.0662,46.0662,148732.0
2023-03-30 15:50:00,48.67,48.78,48.63,48.75,472665.0,46.0662,46.1703,46.0284,46.1419,472665.0
2023-03-31 09:30:00,48.85,49.2,48.72,48.92,227161.0,46.2366,46.5679,46.1136,46.3029,227161.0
2023-03-31 09:40:00,48.91,49.0,48.76,48.8,109447.0,46.2934,46.3786,46.1514,46.1893,109447.0
2023-03-31 09:50:00,48.81,48.87,48.66,48.69,165959.0,46.1987,46.2555,46.0568,46.0852,165959.0
2023-03-31 10:00:00,48.7,48.87,48.62,48.72,162055.0,46.0946,46.2555,46.0189,46.1136,162055.0
2023-03-31 10:10:00,48.71,48.92,48.63,48.91,133990.0,46.1041,46.3029,46.0284,46.2934,133990.0
2023-03-31 10:20:00,48.91,49.0,48.75,48.92,124070.0,46.2934,46.3786,46.1419,46.3029,124070.0
2023-03-31 10:30:00,48.91,49.01,48.76,48.8,107800.0,46.2934,46.388,46.1514,46.1893,107800.0
2023-03-31 10:40:00,48.82,49.07,48.76,49.04,138123.0,46.2082,46.4448,46.1514,46.4164,138123.0
2023-03-31 10:50:00,49.04,49.12,48.96,49.09,92738.0,46.4164,46.4922,46.3407,46.4638,92738.0
2023-03-31 11:00:00,49.08,49.13,48.86,48.86,130285.0,46.4543,46.5016,46.2461,46.2461,130285.0
2023-03-31 11:10:00,48.84,49.14,48.84,49.09,108324.0,46.2271,46.5111,46.2271,46.4638,108324.0
2023-03-31 11:20:00,49.09,49.31,49.08,49.29,96490.0,46.4638,46.672,46.4543,46.6531,96490.0
2023-03-31 11:30:00,49.28,49.33,49.2,49.32,83622.0,46.6436,46.6909,46.5679,46.6815,83622.0
2023-03-31 11:40:00,49.33,49.48,49.31,49.35,115802.0,46.6909,46.8329,46.672,46.7098,115802.0
2023-03-31 11:50:00,49.34,49.38,49.22,49.36,85564.0,46.7004,46.7382,46.5868,46.7193,85564.0
2023-03-31 12:00:00,49.37,49.4,49.28,49.38,57628.0,46.7288,46.7572,46.6436,46.7382,57628.0
2023-03-31 12:10:00,49.38,49.44,49.31,49.32,77837.0,46.7382,46.795,46.672,46.6815,77837.0
2023-03-31 12:20:00,49.31,49.33,49.22,49.25,65958.0,46.672,46.6909,46.5868,46.6152,65958.0
2023-03-31 12:30:00,49.23,49.34,49.22,49.3,64665.0,46.5963,46.7004,46.5868,46.6625,64665.0
2023-03-31 12:40:00,49.3,49.31,49.16,49.17,62205.0,46.6625,46.672,46.53,46.5395,62205.0
2023-03-31 12:50:00,49.16,49.21,49.1,49.11,116171.0,46.53,46.5773,46.4732,46.4827,116171.0
2023-03-31 13:00:00,49.11,49.13,49.05,49.11,70610.0,46.4827,46.5016,46.4259,46.4827,70610.0
2023-03-31 13:10:00,49.1,49.18,49.02,49.16,71352.0,46.4732,46.5489,46.3975,46.53,71352.0
2023-03-31 13:20:00,49.17,49.19,49.11,49.13,50558.0,46.5395,46.5584,46.4827,46.5016,50558.0
2023-03-31 13:30:00,49.13,49.16,49.1,49.16,42141.0,46.5016,46.53,46.4732,46.53,42141.0
2023-03-31 13:40:00,49.16,49.25,49.15,49.2,66299.0,46.53,46.6152,46.5205,46.5679,66299.0
2023-03-31 13:50:00,49.2,49.24,49.17,49.23,59641.0,46.5679,46.6057,46.5395,46.5963,59641.0
2023-03-31 14:00:00,49.23,49.25,49.09,49.21,90637.0,46.5963,46.6152,46.4638,46.5773,90637.0
2023-03-31 14:10:00,49.22,49.29,49.19,49.29,85905.0,46.5868,46.6531,46.5584,46.6531,85905.0
2023-03-31 14:20:00,49.28,49.28,49.11,49.15,80989.0,46.6436,46.6436,46.4827,46.5205,80989.0
2023-03-31 14:30:00,49.15,49.18,49.05,49.05,143325.0,46.5205,46.5489,46.4259,46.4259,143325.0
2023-03-31 14:40:00,49.05,49.1,49.01,49.02,68349.0,46.4259,46.4732,46.388,46.3975,68349.0
2023-03-31 14:50:00,49.03,49.09,49.01,49.05,82090.0,46.407,46.4638,46.388,46.4259,82090.0
2023-03-31 15:00:00,49.04,49.13,49.03,49.08,107208.0,46.4164,46.5016,46.407,46.4543,107208.0
2023-03-31 15:10:00,49.08,49.1,49.0,49.04,173176.0,46.4543,46.4732,46.3786,46.4164,173176.0
2023-03-31 15:20:00,49.05,49.18,49.02,49.16,186682.0,46.4259,46.5489,46.3975,46.53,186682.0
2023-03-31 15:30:00,49.16,49.22,49.05,49.07,169565.0,46.53,46.5868,46.4259,46.4448,169565.0
2023-03-31 15:40:00,49.07,49.15,49.03,49.08,244257.0,46.4448,46.5205,46.407,46.4543,244257.0
2023-03-31 15:50:00,49.08,49.2,49.03,49.1,990447.0,46.4543,46.5679,46.407,46.4732,990447.0
2023-04-03 09:30:00,52.27,53.44,52.27,52.91,1308682.0,49.4736,50.581,49.4736,50.0794,1308682.0
2023-04-03 09:40:00,52.87,53.74,52.78,53.71,1001933.0,50.0415,50.865,49.9563,50.8366,1001933.0
2023-04-03 09:50:00,53.7,53.7,53.04,53.23,1101810.0,50.8271,50.8271,50.2024,50.3823,1101810.0
2023-04-03 10:00:00,53.24,53.63,53.1,53.39,704041.0,50.3917,50.7609,50.2592,50.5337,704041.0
2023-04-03 10:10:00,53.39,53.79,53.21,53.61,760519.0,50.5337,50.9123,50.3633,50.7419,760519.0
2023-04-03 10:20:00,53.62,53.81,53.39,53.53,604098.0,50.7514,50.9312,50.5337,50.6662,604098.0
2023-04-03 10:30:00,53.53,53.59,53.01,53.12,859319.0,50.6662,50.723,50.174,50.2782,859319.0
2023-04-03 10:40:00,53.12,53.31,52.77,52.8,672999.0,50.2782,50.458,49.9469,49.9753,672999.0
2023-04-03 10:50:00,52.79,53.1,52.77,52.84,525496.0,49.9658,50.2592,49.9469,50.0131,525496.0
2023-04-03 11:00:00,52.84,52.91,52.46,52.56,460937.0,50.0131,50.0794,49.6535,49.7481,460937.0
2023-04-03 11:10:00,52.56,52.72,52.38,52.61,465102.0,49.7481,49.8996,49.5777,49.7954,465102.0
2023-04-03 11:20:00,52.6,52.66,52.23,52.41,393625.0,49.786,49.8428,49.4358,49.6061,393625.0
2023-04-03 11:30:00,52.41,52.46,52.16,52.29,321408.0,49.6061,49.6535,49.3695,49.4926,321408.0
2023-04-03 11:40:00,52.29,52.42,52.01,52.07,202457.0,49.4926,49.6156,49.2275,49.2843,202457.0
2023-04-03 11:50:00,52.06,52.25,52.04,52.15,203808.0,49.2749,49.4547,49.2559,49.3601,203808.0
2023-04-03 12:00:00,52.14,52.23,51.98,52.02,201569.0,49.3506,49.4358,49.1991,49.237,201569.0
2023-04-03 12:10:00,52.03,52.26,52.02,52.22,146375.0,49.2465,49.4642,49.237,49.4263,146375.0
2023-04-03 12:20:00,52.21,52.22,51.97,52.11,145431.0,49.4168,49.4263,49.1897,49.3222,145431.0
2023-04-03 12:30:00,52.11,52.13,51.98,52.04,118469.0,49.3222,49.3411,49.1991,49.2559,118469.0
2023-04-03 12:40:00,52.05,52.14,52.01,52.08,117701.0,49.2654,49.3506,49.2275,49.2938,117701.0
2023-04-03 12:50:00,52.07,52.2,52.04,52.16,119716.0,49.2843,49.4074,49.2559,49.3695,119716.0
2023-04-03 13:00:00,52.18,52.37,52.05,52.37,120540.0,49.3884,49.5683,49.2654,49.5683,120540.0
2023-04-03 13:10:00,52.37,52.79,52.36,52.79,247586.0,49.5683,49.9658,49.5588,49.9658,247586.0
2023-04-03 13:20:00,52.78,52.8,52.57,52.65,213157.0,49.9563,49.9753,49.7576,49.8333,213157.0
2023-04-03 13:30:00,52.64,52.75,52.58,52.6,201332.0,49.8238,49.928,49.767,49.786,201332.0
2023-04-03 13:40:00,52.6,52.64,52.48,52.56,171498.0,49.786,49.8238,49.6724,49.7481,171498.0
2023-04-03 13:50:00,52.57,52.65,52.44,52.57,306466.0,49.7576,49.8333,49.6345,49.7576,306466.0
2023-04-03 14:00:00,52.58,52.66,52.54,52.62,165359.0,49.767,49.8428,49.7292,49.8049,165359.0
2023-04-03 14:10:00,52.62,52.7,52.54,52.56,144628.0,49.8049,49.8806,49.7292,49.7481,144628.0
2023-04-03 14:20:00,52.57,52.71,52.49,52.57,164835.0,49.7576,49.8901,49.6819,49.7576,164835.0
2023-04-03 14:30:00,52.57,52.65,52.37,52.45,228664.0,49.7576,49.8333,49.5683,49.644,228664.0
2023-04-03 14:40:00,52.45,52.58,52.38,52.52,195173.0,49.644,49.767,49.5777,49.7103,195173.0
2023-04-03 14:50:00,52.51,52.56,52.42,52.47,218641.0,49.7008,49.7481,49.6156,49.6629,218641.0
2023-04-03 15:00:00,52.47,52.65,52.47,52.57,183598.0,49.6629,49.8333,49.6629,49.7576,183598.0
2023-04-03 15:10:00,52.58,52.67,52.53,52.55,211945.0,49.767,49.8522,49.7197,49.7387,211945.0
2023-04-03 15:20:00,52.54,52.71,52.5,52.64,314560.0,49.7292,49.8901,49.6913,49.8238,314560.0
2023-04-03 15:30:00,52.64,52.65,52.33,52.33,356801.0,49.8238,49.8333,49.5304,49.5304,356801.0
2023-04-03 15:40:00,52.33,52.43,52.25,52.32,455021.0,49.5304,49.6251,49.4547,49.521,455021.0
2023-04-03 15:50:00,52.33,52.39,52.2,52.34,1236328.0,49.5304,49.5872,49.4074,49.5399,1236328.0
2023-04-04 09:30:00,52.36,52.53,52.04,52.19,543821.0,49.5588,49.7197,49.2559,49.3979,543821.0
2023-04-04 09:40:00,52.2,52.22,51.95,51.99,208258.0,49.4074,49.4263,49.1708,49.2086,208258.0
2023-04-04 09:50:00,52.0,52.01,51.64,51.78,210530.0,49.2181,49.2275,48.8773,49.0098,210530.0
2023-04-04 10:00:00,51.79,51.89,51.58,51.59,174560.0,49.0193,49.114,48.8205,48.83,174560.0
2023-04-04 10:10:00,51.59,51.64,51.37,51.4,255876.0,48.83,48.8773,48.6218,48.6502,255876.0
2023-04-04 10:20:00,51.41,51.42,51.15,51.37,286649.0,48.6596,48.6691,48.4136,48.6218,286649.0
2023-04-04 10:30:00,51.37,51.57,51.3,51.42,204047.0,48.6218,48.8111,48.5555,48.6691,204047.0
2023-04-04 10:40:00,51.43,51.56,51.13,51.15,297135.0,48.6786,48.8016,48.3946,48.4136,297135.0
2023-04-04 10:50:00,51.15,51.29,51.09,51.14,302417.0,48.4136,48.5461,48.3568,48.4041,302417.0
2023-04-04 11:00:00,51.13,51.25,51.04,51.16,118759.0,48.3946,48.5082,48.3094,48.423,118759.0
2023-04-04 11:10:00,51.16,51.21,50.74,50.82,161066.0,48.423,48.4703,48.0255,48.1012,161066.0
2023-04-04 11:20:00,50.81,50.84,50.53,50.69,227339.0,48.0917,48.1201,47.8267,47.9782,227339.0
2023-04-04 11:30:00,50.69,50.69,50.31,50.35,178530.0,47.9782,47.9782,47.6185,47.6564,178530.0
2023-04-04 11:40:00,50.34,50.45,50.25,50.3,104872.0,47.6469,47.751,47.5617,47.609,104872.0
2023-04-04 11:50:00,50.3,50.31,50.03,50.24,130722.0,47.609,47.6185,47.3535,47.5522,130722.0
2023-04-04 12:00:00,50.26,50.37,50.17,50.23,101045.0,47.5712,47.6753,47.486,47.5428,101045.0
2023-04-04 12:10:00,50.24,50.26,49.98,50.0,105286.0,47.5522,47.5712,47.3061,47.3251,105286.0
2023-04-04 12:20:00,49.99,50.55,49.95,50.55,303821.0,47.3156,47.8457,47.2777,47.8457,303821.0
2023-04-04 12:30:00,50.55,50.56,50.31,50.31,162312.0,47.8457,47.8551,47.6185,47.6185,162312.0
2023-04-04 12:40:00,50.31,50.53,50.26,50.33,170611.0,47.6185,47.8267,47.5712,47.6374,170611.0
2023-04-04 12:50:00,50.33,50.49,50.31,50.46,92360.0,47.6374,47.7889,47.6185,47.7605,92360.0
2023-04-04 13:00:00,50.46,50.46,50.32,50.34,130346.0,47.7605,47.7605,47.628,47.6469,130346.0
2023-04-04 13:10:00,50.33,50.46,50.18,50.41,106384.0,47.6374,47.7605,47.4954,47.7131,106384.0
2023-04-04 13:20:00,50.41,50.56,50.41,50.48,85060.0,47.7131,47.8551,47.7131,47.7794,85060.0
2023-04-04 13:30:00,50.48,50.65,50.46,50.55,84295.0,47.7794,47.9403,47.7605,47.8457,84295.0
2023-04-04 13:40:00,50.55,50.66,50.52,50.55,100214.0,47.8457,47.9498,47.8173,47.8457,100214.0
2023-04-04 13:50:00,50.55,50.59,50.44,50.45,76862.0,47.8457,47.8835,47.7415,47.751,76862.0
2023-04-04 14:00:00,50.46,50.55,50.43,50.46,82541.0,47.7605,47.8457,47.7321,47.7605,82541.0
2023-04-04 14:10:00,50.46,50.65,50.46,50.57,119341.0,47.7605,47.9403,47.7605,47.8646,119341.0
2023-04-04 14:20:00,50.57,50.57,50.47,50.5,87021.0,47.8646,47.8646,47.7699,47.7983,87021.0
2023-04-04 14:30:00,50.5,50.53,50.37,50.5,87168.0,47.7983,47.8267,47.6753,47.7983,87168.0
2023-04-04 14:40:00,50.49,50.53,50.37,50.45,78049.0,47.7889,47.8267,47.6753,47.751,78049.0
2023-04-04 14:50:00,50.45,50.51,50.41,50.41,75910.0,47.751,47.8078,47.7131,47.7131,75910.0
2023-04-04 15:00:00,50.4,50.44,50.29,50.34,110590.0,47.7037,47.7415,47.5996,47.6469,110590.0
2023-04-04 15:10:00,50.34,50.35,50.17,50.28,132142.0,47.6469,47.6564,47.486,47.5901,132142.0
2023-04-04 15:20:00,50.28,50.31,50.13,50.16,145200.0,47.5901,47.6185,47.4481,47.4765,145200.0
2023-04-04 15:30:00,50.15,50.23,50.1,50.18,175366.0,47.467,47.5428,47.4197,47.4954,175366.0
2023-04-04 15:40:00,50.18,50.29,50.12,50.23,230858.0,47.4954,47.5996,47.4387,47.5428,230858.0
2023-04-04 15:50:00,50.23,50.47,50.22,50.46,621140.0,47.5428,47.7699,47.5333,47.7605,621140.0
2023-04-05 09:30:00,50.58,51.16,50.44,50.44,358134.0,47.874,48.423,47.7415,47.7415,358134.0
2023-04-05 09:40:00,50.45,50.64,50.3,50.63,292035.0,47.751,47.9308,47.609,47.9214,292035.0
2023-04-05 09:50:00,50.64,51.02,50.64,50.7,210461.0,47.9308,48.2905,47.9308,47.9876,210461.0
2023-04-05 10:00:00,50.72,50.73,50.23,50.23,222636.0,48.0066,48.016,47.5428,47.5428,222636.0
2023-04-05 10:10:00,50.23,50.44,50.19,50.32,234971.0,47.5428,47.7415,47.5049,47.628,234971.0
2023-04-05 10:20:00,50.32,50.53,50.31,50.31,115805.0,47.628,47.8267,47.6185,47.6185,115805.0
2023-04-05 10:30:00,50.32,50.71,50.31,50.58,148371.0,47.628,47.9971,47.6185,47.874,148371.0
2023-04-05 10:40:00,50.57,50.58,49.94,49.97,155004.0,47.8646,47.874,47.2683,47.2967,155004.0
2023-04-05 10:50:00,49.96,50.25,49.96,50.03,238851.0,47.2872,47.5617,47.2872,47.3535,238851.0
2023-04-05 11:00:00,50.03,50.15,49.91,50.12,253530.0,47.3535,47.467,47.2399,47.4387,253530.0
2023-04-05 11:10:00,50.12,50.27,50.07,50.23,124990.0,47.4387,47.5806,47.3913,47.5428,124990.0
2023-04-05 11:20:00,50.22,50.25,50.11,50.17,92546.0,47.5333,47.5617,47.4292,47.486,92546.0
2023-04-05 11:30:00,50.17,50.32,50.14,50.24,102430.0,47.486,47.628,47.4576,47.5522,102430.0
2023-04-05 11:40:00,50.24,50.4,50.19,50.33,76516.0,47.5522,47.7037,47.5049,47.6374,76516.0
2023-04-05 11:50:00,50.33,50.43,50.22,50.41,119800.0,47.6374,47.7321,47.5333,47.7131,119800.0
2023-04-05 12:00:00,50.41,50.49,50.36,50.41,286774.0,47.7131,47.7889,47.6658,47.7131,286774.0
2023-04-05 12:10:00,50.41,50.54,50.39,50.52,253430.0,47.7131,47.8362,47.6942,47.8173,253430.0
2023-04-05 12:20:00,50.51,50.55,50.23,50.27,141605.0,47.8078,47.8457,47.5428,47.5806,141605.0
2023-04-05 12:30:00,50.26,50.27,50.13,50.15,100342.0,47.5712,47.5806,47.4481,47.467,100342.0
2023-04-05 12:40:00,50.15,50.15,49.95,50.07,71462.0,47.467,47.467,47.2777,47.3913,71462.0
2023-04-05 12:50:00,50.06,50.11,50.0,50.07,77824.0,47.3819,47.4292,47.3251,47.3913,77824.0
2023-04-05 13:00:00,50.07,50.34,50.07,50.27,135256.0,47.3913,47.6469,47.3913,47.5806,135256.0
2023-04-05 13:10:00,50.26,50.51,50.25,50.51,123829.0,47.5712,47.8078,47.5617,47.8078,123829.0
2023-04-05 13:20:00,50.51,50.6,50.48,50.49,134548.0,47.8078,47.893,47.7794,47.7889,134548.0
2023-04-05 13:30:00,50.49,50.55,50.38,50.39,75884.0,47.7889,47.8457,47.6847,47.6942,75884.0
2023-04-05 13:40:00,50.38,50.38,50.21,50.23,85277.0,47.6847,47.6847,47.5238,47.5428,85277.0
2023-04-05 13:50:00,50.24,50.33,50.23,50.27,68229.0,47.5522,47.6374,47.5428,47.5806,68229.0
2023-04-05 14:00:00,50.27,50.48,50.25,50.45,88220.0,47.5806,47.7794,47.5617,47.751,88220.0
2023-04-05 14:10:00,50.44,50.45,50.32,50.39,81826.0,47.7415,47.751,47.628,47.6942,81826.0
2023-04-05 14:20:00,50.38,50.39,50.3,50.38,65769.0,47.6847,47.6942,47.609,47.6847,65769.0
2023-04-05 14:30:00,50.38,50.45,50.34,50.34,92428.0,47.6847,47.751,47.6469,47.6469,92428.0
2023-04-05 14:40:00,50.34,50.36,50.29,50.3,109829.0,47.6469,47.6658,47.5996,47.609,109829.0
2023-04-05 14:50:00,50.31,50.39,50.29,50.36,62512.0,47.6185,47.6942,47.5996,47.6658,62512.0
2023-04-05 15:00:00,50.36,50.36,50.26,50.28,83939.0,47.6658,47.6658,47.5712,47.5901,83939.0
2023-04-05 15:10:00,50.29,50.32,50.25,50.28,94696.0,47.5996,47.628,47.5617,47.5901,94696.0
2023-04-05 15:20:00,50.28,50.39,50.25,50.37,118495.0,47.5901,47.6942,47.5617,47.6753,118495.0
2023-04-05 15:30:00,50.38,50.58,50.37,50.52,173207.0,47.6847,47.874,47.6753,47.8173,173207.0
2023-04-05 15:40:00,50.52,50.58,50.46,50.55,241780.0,47.8173,47.874,47.7605,47.8457,241780.0
2023-04-05 15:50:00,50.55,50.72,50.55,50.68,608020.0,47.8457,48.0066,47.8457,47.9687,608020.0
2023-04-06 09:30:00,50.68,50.84,50.28,50.56,209620.0,47.9687,48.1201,47.5901,47.8551,209620.0
2023-04-06 09:40:00,50.59,50.61,50.34,50.52,117910.0,47.8835,47.9024,47.6469,47.8173,117910.0
2023-04-06 09:50:00,50.51,50.67,50.4,50.56,89081.0,47.8078,47.9592,47.7037,47.8551,89081.0
2023-04-06 10:00:00,50.56,50.67,50.37,50.51,76143.0,47.8551,47.9592,47.6753,47.8078,76143.0
2023-04-06 10:10:00,50.51,50.84,50.49,50.8,104483.0,47.8078,48.1201,47.7889,48.0823,104483.0
2023-04-06 10:20:00,50.8,50.81,50.63,50.72,133158.0,48.0823,48.0917,47.9214,48.0066,133158.0
2023-04-06 10:30:00,50.71,50.72,50.41,50.51,114081.0,47.9971,48.0066,47.7131,47.8078,114081.0
2023-04-06 10:40:00,50.5,50.52,50.32,50.39,119795.0,47.7983,47.8173,47.628,47.6942,119795.0
2023-04-06 10:50:00,50.38,50.48,50.26,50.33,94383.0,47.6847,47.7794,47.5712,47.6374,94383.0
2023-04-06 11:00:00,50.33,50.33,50.19,50.21,91710.0,47.6374,47.6374,47.5049,47.5238,91710.0
2023-04-06 11:10:00,50.22,50.26,49.99,50.01,65128.0,47.5333,47.5712,47.3156,47.3345,65128.0
2023-04-06 11:20:00,50.0,50.16,49.94,50.09,76749.0,47.3251,47.4765,47.2683,47.4103,76749.0
2023-04-06 11:30:00,50.08,50.11,49.9,49.9,104732.0,47.4008,47.4292,47.2304,47.2304,104732.0
2023-04-06 11:40:00,49.91,49.92,49.69,49.85,260001.0,47.2399,47.2494,47.0317,47.1831,260001.0
2023-04-06 11:50:00,49.86,50.12,49.78,50.07,213636.0,47.1926,47.4387,47.1168,47.3913,213636.0
2023-04-06 12:00:00,50.07,50.13,49.86,49.86,161809.0,47.3913,47.4481,47.1926,47.1926,161809.0
2023-04-06 12:10:00,49.85,49.88,49.76,49.77,88170.0,47.1831,47.2115,47.0979,47.1074,88170.0
2023-04-06 12:20:00,49.75,49.82,49.73,49.74,49271.0,47.0884,47.1547,47.0695,47.079,49271.0
2023-04-06 12:30:00,49.73,49.95,49.73,49.87,57358.0,47.0695,47.2777,47.0695,47.202,57358.0
2023-04-06 12:40:00,49.88,49.92,49.68,49.68,99016.0,47.2115,47.2494,47.0222,47.0222,99016.0
2023-04-06 12:50:00,49.69,49.74,49.64,49.69,72236.0,47.0317,47.079,46.9843,47.0317,72236.0
2023-04-06 13:00:00,49.69,49.8,49.66,49.76,80130.0,47.0317,47.1358,47.0033,47.0979,80130.0
2023-04-06 13:10:00,49.76,49.94,49.75,49.92,59862.0,47.0979,47.2683,47.0884,47.2494,59862.0
2023-04-06 13:20:00,49.93,50.01,49.91,49.98,43949.0,47.2588,47.3345,47.2399,47.3061,43949.0
2023-04-06 13:30:00,49.99,50.04,49.93,50.01,53106.0,47.3156,47.3629,47.2588,47.3345,53106.0
2023-04-06 13:40:00,50.01,50.01,49.89,49.91,36763.0,47.3345,47.3345,47.221,47.2399,36763.0
2023-04-06 13:50:00,49.91,49.92,49.74,49.8,277304.0,47.2399,47.2494,47.079,47.1358,277304.0
2023-04-06 14:00:00,49.81,49.88,49.65,49.88,199550.0,47.1452,47.2115,46.9938,47.2115,199550.0
2023-04-06 14:10:00,49.89,49.93,49.81,49.87,105410.0,47.221,47.2588,47.1452,47.202,105410.0
2023-04-06 14:20:00,49.87,49.93,49.8,49.92,71697.0,47.202,47.2588,47.1358,47.2494,71697.0
2023-04-06 14:30:00,49.93,49.93,49.79,49.8,112651.0,47.2588,47.2588,47.1263,47.1358,112651.0
2023-04-06 14:40:00,49.8,49.84,49.79,49.81,40358.0,47.1358,47.1736,47.1263,47.1452,40358.0
2023-04-06 14:50:00,49.81,49.82,49.73,49.75,49961.0,47.1452,47.1547,47.0695,47.0884,49961.0
2023-04-06 15:00:00,49.74,49.78,49.67,49.67,131880.0,47.079,47.1168,47.0127,47.0127,131880.0
2023-04-06 15:10:00,49.68,49.74,49.62,49.73,144939.0,47.0222,47.079,46.9654,47.0695,144939.0
2023-04-06 15:20:00,49.72,49.73,49.5,49.61,160819.0,47.0601,47.0695,46.8518,46.9559,160819.0
2023-04-06 15:30:00,49.62,49.71,49.6,49.62,86016.0,46.9654,47.0506,46.9465,46.9654,86016.0
2023-04-06 15:40:00,49.62,49.68,49.55,49.56,164715.0,46.9654,47.0222,46.8991,46.9086,164715.0
2023-04-06 15:50:00,49.57,49.66,49.53,49.61,411845.0,46.9181,47.0033,46.8802,46.9559,411845.0
2023-04-10 09:30:00,49.81,50.13,49.72,50.08,242303.0,47.1452,47.4481,47.0601,47.4008,242303.0
2023-04-10 09:40:00,50.09,50.6,50.09,50.54,204713.0,47.4103,47.893,47.4103,47.8362,204713.0
2023-04-10 09:50:00,50.52,50.78,50.41,50.46,168217.0,47.8173,48.0633,47.7131,47.7605,168217.0
2023-04-10 10:00:00,50.45,50.78,50.43,50.73,144508.0,47.751,48.0633,47.7321,48.016,144508.0
2023-04-10 10:10:00,50.7,50.79,50.63,50.74,145131.0,47.9876,48.0728,47.9214,48.0255,145131.0
2023-04-10 10:20:00,50.73,50.76,50.52,50.71,60346.0,48.016,48.0444,47.8173,47.9971,60346.0
2023-04-10 10:30:00,50.72,50.96,50.68,50.88,166285.0,48.0066,48.2337,47.9687,48.158,166285.0
2023-04-10 10:40:00,50.87,50.91,50.54,50.64,118524.0,48.1485,48.1864,47.8362,47.9308,118524.0
2023-04-10 10:50:00,50.63,50.63,50.46,50.46,113902.0,47.9214,47.9214,47.7605,47.7605,113902.0
2023-04-10 11:00:00,50.47,50.58,50.41,50.42,69148.0,47.7699,47.874,47.7131,47.7226,69148.0
2023-04-10 11:10:00,50.42,50.6,50.39,50.48,120302.0,47.7226,47.893,47.6942,47.7794,120302.0
2023-04-10 11:20:00,50.47,50.63,50.45,50.6,76293.0,47.7699,47.9214,47.751,47.893,76293.0
2023-04-10 11:30:00,50.6,50.62,50.52,50.59,39071.0,47.893,47.9119,47.8173,47.8835,39071.0
2023-04-10 11:40:00,50.59,50.62,50.43,50.48,63082.0,47.8835,47.9119,47.7321,47.7794,63082.0
2023-04-10 11:50:00,50.48,50.48,50.22,50.32,52455.0,47.7794,47.7794,47.5333,47.628,52455.0
2023-04-10 12:00:00,50.31,50.38,50.26,50.35,58059.0,47.6185,47.6847,47.5712,47.6564,58059.0
2023-04-10 12:10:00,50.35,50.44,50.31,50.32,43972.0,47.6564,47.7415,47.6185,47.628,43972.0
2023-04-10 12:20:00,50.33,50.42,50.32,50.38,26865.0,47.6374,47.7226,47.628,47.6847,26865.0
2023-04-10 12:30:00,50.36,50.4,50.33,50.4,68662.0,47.6658,47.7037,47.6374,47.7037,68662.0
2023-04-10 12:40:00,50.38,50.43,50.3,50.31,45788.0,47.6847,47.7321,47.609,47.6185,45788.0
2023-04-10 12:50:00,50.32,50.38,50.29,50.38,20957.0,47.628,47.6847,47.5996,47.6847,20957.0
2023-04-10 13:00:00,50.39,50.47,50.32,50.45,62630.0,47.6942,47.7699,47.628,47.751,62630.0
2023-04-10 13:10:00,50.45,50.47,50.42,50.45,28409.0,47.751,47.7699,47.7226,47.751,28409.0
2023-04-10 13:20:00,50.46,50.5,50.37,50.4,40562.0,47.7605,47.7983,47.6753,47.7037,40562.0
2023-04-10 13:30:00,50.41,50.41,50.29,50.32,48739.0,47.7131,47.7131,47.5996,47.628,48739.0
2023-04-10 13:40:00,50.32,50.42,50.29,50.41,54240.0,47.628,47.7226,47.5996,47.7131,54240.0
2023-04-10 13:50:00,50.41,50.41,50.26,50.28,84208.0,47.7131,47.7131,47.5712,47.5901,84208.0
2023-04-10 14:00:00,50.28,50.41,50.24,50.36,56662.0,47.5901,47.7131,47.5522,47.6658,56662.0
2023-04-10 14:10:00,50.35,50.42,50.34,50.34,47849.0,47.6564,47.7226,47.6469,47.6469,47849.0
2023-04-10 14:20:00,50.35,50.36,50.25,50.25,52059.0,47.6564,47.6658,47.5617,47.5617,52059.0
2023-04-10 14:30:00,50.26,50.33,50.18,50.24,87121.0,47.5712,47.6374,47.4954,47.5522,87121.0
2023-04-10 14:40:00,50.24,50.29,50.12,50.13,58950.0,47.5522,47.5996,47.4387,47.4481,58950.0
2023-04-10 14:50:00,50.13,50.16,50.11,50.15,62229.0,47.4481,47.4765,47.4292,47.467,62229.0
2023-04-10 15:00:00,50.15,50.19,50.09,50.15,67111.0,47.467,47.5049,47.4103,47.467,67111.0
2023-04-10 15:10:00,50.15,50.16,50.08,50.1,86561.0,47.467,47.4765,47.4008,47.4197,86561.0
2023-04-10 15:20:00,50.09,50.13,50.02,50.09,110432.0,47.4103,47.4481,47.344,47.4103,110432.0
2023-04-10 15:30:00,50.09,50.16,50.07,50.09,110684.0,47.4103,47.4765,47.3913,47.4103,110684.0
2023-04-10 15:40:00,50.09,50.18,50.0,50.02,173793.0,47.4103,47.4954,47.3251,47.344,173793.0
2023-04-10 15:50:00,50.02,50.05,49.83,50.05,429006.0,47.344,47.3724,47.1642,47.3724,429006.0
2023-04-11 09:30:00,50.33,50.44,50.05,50.38,217248.0,47.6374,47.7415,47.3724,47.6847,217248.0
2023-04-11 09:40:00,50.4,50.63,50.38,50.59,145739.0,47.7037,47.9214,47.6847,47.8835,145739.0
2023-04-11 09:50:00,50.61,50.62,49.94,49.99,103438.0,47.9024,47.9119,47.2683,47.3156,103438.0
2023-04-11 10:00:00,50.01,50.29,50.0,50.23,88229.0,47.3345,47.5996,47.3251,47.5428,88229.0
2023-04-11 10:10:00,50.23,50.42,50.23,50.37,131750.0,47.5428,47.7226,47.5428,47.6753,131750.0
2023-04-11 10:20:00,50.37,50.42,50.24,50.26,143220.0,47.6753,47.7226,47.5522,47.5712,143220.0
2023-04-11 10:30:00,50.26,50.3,50.14,50.23,122228.0,47.5712,47.609,47.4576,47.5428,122228.0
2023-04-11 10:40:00,50.23,50.5,50.19,50.49,76444.0,47.5428,47.7983,47.5049,47.7889,76444.0
2023-04-11 10:50:00,50.49,50.61,50.43,50.61,104154.0,47.7889,47.9024,47.7321,47.9024,104154.0
2023-04-11 11:00:00,50.62,50.76,50.62,50.65,61272.0,47.9119,48.0444,47.9119,47.9403,61272.0
2023-04-11 11:10:00,50.65,50.76,50.61,50.68,89858.0,47.9403,48.0444,47.9024,47.9687,89858.0
2023-04-11 11:20:00,50.7,50.97,50.69,50.88,102570.0,47.9876,48.2432,47.9782,48.158,102570.0
2023-04-11 11:30:00,50.85,51.04,50.85,51.03,63300.0,48.1296,48.3094,48.1296,48.3,63300.0
2023-04-11 11:40:00,51.03,51.4,51.0,51.34,139680.0,48.3,48.6502,48.2716,48.5934,139680.0
2023-04-11 11:50:00,51.32,51.38,51.24,51.32,137844.0,48.5745,48.6312,48.4987,48.5745,137844.0
2023-04-11 12:00:00,51.33,51.33,51.17,51.2,67373.0,48.5839,48.5839,48.4325,48.4609,67373.0
2023-04-11 12:10:00,51.2,51.25,51.05,51.08,55905.0,48.4609,48.5082,48.3189,48.3473,55905.0
2023-04-11 12:20:00,51.09,51.12,51.01,51.04,56276.0,48.3568,48.3852,48.281,48.3094,56276.0
2023-04-11 12:30:00,51.04,51.05,50.85,50.89,63328.0,48.3094,48.3189,48.1296,48.1675,63328.0
2023-04-11 12:40:00,50.89,50.96,50.82,50.93,68160.0,48.1675,48.2337,48.1012,48.2053,68160.0
2023-04-11 12:50:00,50.94,51.04,50.93,51.03,44035.0,48.2148,48.3094,48.2053,48.3,44035.0
2023-04-11 13:00:00,51.03,51.13,50.95,51.13,49363.0,48.3,48.3946,48.2243,48.3946,49363.0
2023-04-11 13:10:00,51.13,51.21,51.09,51.13,67062.0,48.3946,48.4703,48.3568,48.3946,67062.0
2023-04-11 13:20:00,51.14,51.15,51.0,51.04,59245.0,48.4041,48.4136,48.2716,48.3094,59245.0
2023-04-11 13:30:00,51.03,51.06,50.96,51.03,43043.0,48.3,48.3284,48.2337,48.3,43043.0
2023-04-11 13:40:00,51.02,51.06,50.99,51.03,62532.0,48.2905,48.3284,48.2621,48.3,62532.0
2023-04-11 13:50:00,51.03,51.18,50.99,51.15,112049.0,48.3,48.4419,48.2621,48.4136,112049.0
2023-04-11 14:00:00,51.15,51.3,51.1,51.3,122902.0,48.4136,48.5555,48.3662,48.5555,122902.0
2023-04-11 14:10:00,51.3,51.31,51.17,51.22,122461.0,48.5555,48.565,48.4325,48.4798,122461.0
2023-04-11 14:20:00,51.22,51.27,51.2,51.25,91511.0,48.4798,48.5271,48.4609,48.5082,91511.0
2023-04-11 14:30:00,51.25,51.28,51.2,51.22,93852.0,48.5082,48.5366,48.4609,48.4798,93852.0
2023-04-11 14:40:00,51.22,51.23,51.12,51.14,93839.0,48.4798,48.4893,48.3852,48.4041,93839.0
2023-04-11 14:50:00,51.14,51.17,51.11,51.12,80750.0,48.4041,48.4325,48.3757,48.3852,80750.0
2023-04-11 15:00:00,51.13,51.23,51.12,51.18,163802.0,48.3946,48.4893,48.3852,48.4419,163802.0
2023-04-11 15:10:00,51.18,51.21,51.06,51.1,145220.0,48.4419,48.4703,48.3284,48.3662,145220.0
2023-04-11 15:20:00,51.09,51.15,51.05,51.15,195210.0,48.3568,48.4136,48.3189,48.4136,195210.0
2023-04-11 15:30:00,51.15,51.25,51.08,51.09,328222.0,48.4136,48.5082,48.3473,48.3568,328222.0
2023-04-11 15:40:00,51.09,51.12,50.98,51.04,303917.0,48.3568,48.3852,48.2526,48.3094,303917.0
2023-04-11 15:50:00,51.04,51.15,50.86,51.15,1166958.0,48.3094,48.4136,48.1391,48.4136,1166958.0
2023-04-12 09:30:00,51.32,51.52,51.1,51.31,260903.0,48.5745,48.7638,48.3662,48.565,260903.0
2023-04-12 09:40:00,51.31,51.47,51.16,51.23,131391.0,48.565,48.7164,48.423,48.4893,131391.0
2023-04-12 09:50:00,51.19,51.49,50.98,51.29,148909.0,48.4514,48.7354,48.2526,48.5461,148909.0
2023-04-12 10:00:00,51.3,51.51,51.2,51.5,176167.0,48.5555,48.7543,48.4609,48.7448,176167.0
2023-04-12 10:10:00,51.51,51.6,51.33,51.37,136937.0,48.7543,48.8395,48.5839,48.6218,136937.0
2023-04-12 10:20:00,51.38,51.45,51.04,51.26,103490.0,48.6312,48.6975,48.3094,48.5177,103490.0
2023-04-12 10:30:00,51.27,51.32,51.0,51.08,97819.0,48.5271,48.5745,48.2716,48.3473,97819.0
2023-04-12 10:40:00,51.08,51.21,51.02,51.16,81434.0,48.3473,48.4703,48.2905,48.423,81434.0
2023-04-12 10:50:00,51.16,51.18,50.89,50.93,179469.0,48.423,48.4419,48.1675,48.2053,179469.0
2023-04-12 11:00:00,50.93,51.02,50.76,50.79,83386.0,48.2053,48.2905,48.0444,48.0728,83386.0
2023-04-12 11:10:00,50.79,50.95,50.77,50.82,60772.0,48.0728,48.2243,48.0539,48.1012,60772.0
2023-04-12 11:20:00,50.83,50.99,50.81,50.99,72465.0,48.1107,48.2621,48.0917,48.2621,72465.0
2023-04-12 11:30:00,50.99,50.99,50.86,50.87,90456.0,48.2621,48.2621,48.1391,48.1485,90456.0
2023-04-12 11:40:00,50.87,51.15,50.86,51.12,84225.0,48.1485,48.4136,48.1391,48.3852,84225.0
2023-04-12 11:50:00,51.12,51.3,51.11,51.29,72635.0,48.3852,48.5555,48.3757,48.5461,72635.0
2023-04-12 12:00:00,51.3,51.4,51.29,51.4,68275.0,48.5555,48.6502,48.5461,48.6502,68275.0
2023-04-12 12:10:00,51.4,51.53,51.31,51.32,103515.0,48.6502,48.7732,48.565,48.5745,103515.0
2023-04-12 12:20:00,51.32,51.45,51.3,51.45,60585.0,48.5745,48.6975,48.5555,48.6975,60585.0
2023-04-12 12:30:00,51.45,51.6,51.44,51.55,60490.0,48.6975,48.8395,48.688,48.7922,60490.0
2023-04-12 12:40:00,51.57,51.6,51.51,51.54,55560.0,48.8111,48.8395,48.7543,48.7827,55560.0
2023-04-12 12:50:00,51.55,51.82,51.53,51.79,102656.0,48.7922,49.0477,48.7732,49.0193,102656.0
2023-04-12 13:00:00,51.79,52.0,51.79,52.0,158126.0,49.0193,49.2181,49.0193,49.2181,158126.0
2023-04-12 13:10:00,52.0,52.04,51.91,51.95,181850.0,49.2181,49.2559,49.1329,49.1708,181850.0
2023-04-12 13:20:00,51.95,52.07,51.95,52.01,167694.0,49.1708,49.2843,49.1708,49.2275,167694.0
2023-04-12 13:30:00,52.01,52.01,51.94,51.96,117524.0,49.2275,49.2275,49.1613,49.1802,117524.0
2023-04-12 13:40:00,51.95,51.99,51.82,51.94,107053.0,49.1708,49.2086,49.0477,49.1613,107053.0
2023-04-12 13:50:00,51.94,52.02,51.92,52.01,91932.0,49.1613,49.237,49.1424,49.2275,91932.0
2023-04-12 14:00:00,52.0,52.05,51.95,51.99,125853.0,49.2181,49.2654,49.1708,49.2086,125853.0
2023-04-12 14:10:00,51.98,52.22,51.96,52.11,157583.0,49.1991,49.4263,49.1802,49.3222,157583.0
2023-04-12 14:20:00,52.11,52.21,51.99,52.01,223500.0,49.3222,49.4168,49.2086,49.2275,223500.0
2023-04-12 14:30:00,52.01,52.01,51.84,51.89,187312.0,49.2275,49.2275,49.0666,49.114,187312.0
2023-04-12 14:40:00,51.89,52.0,51.88,51.96,180040.0,49.114,49.2181,49.1045,49.1802,180040.0
2023-04-12 14:50:00,51.96,52.06,51.92,51.96,112244.0,49.1802,49.2749,49.1424,49.1802,112244.0
2023-04-12 15:00:00,51.96,52.04,51.86,51.89,134491.0,49.1802,49.2559,49.0856,49.114,134491.0
2023-04-12 15:10:00,51.9,51.95,51.73,51.83,157732.0,49.1234,49.1708,48.9625,49.0572,157732.0
2023-04-12 15:20:00,51.82,51.95,51.81,51.83,178278.0,49.0477,49.1708,49.0382,49.0572,178278.0
2023-04-12 15:30:00,51.84,51.92,51.82,51.88,211462.0,49.0666,49.1424,49.0477,49.1045,211462.0
2023-04-12 15:40:00,51.89,52.02,51.82,51.89,428456.0,49.114,49.237,49.0477,49.114,428456.0
2023-04-12 15:50:00,51.87,51.99,51.85,51.99,897092.0,49.095,49.2086,49.0761,49.2086,897092.0
2023-04-13 09:30:00,51.94,52.1,51.87,51.9,275533.0,49.1613,49.3127,49.095,49.1234,275533.0
2023-04-13 09:40:00,51.89,52.18,51.89,52.18,106177.0,49.114,49.3884,49.114,49.3884,106177.0
2023-04-13 09:50:00,52.18,52.25,51.94,52.09,150717.0,49.3884,49.4547,49.1613,49.3033,150717.0
2023-04-13 10:00:00,52.12,52.16,51.9,51.91,118631.0,49.3317,49.3695,49.1234,49.1329,118631.0
2023-04-13 10:10:00,51.92,52.1,51.84,52.0,133264.0,49.1424,49.3127,49.0666,49.2181,133264.0
2023-04-13 10:20:00,52.0,52.28,51.98,52.27,73200.0,49.2181,49.4831,49.1991,49.4736,73200.0
2023-04-13 10:30:00,52.28,52.3,52.13,52.15,108807.0,49.4831,49.502,49.3411,49.3601,108807.0
2023-04-13 10:40:00,52.14,52.29,52.1,52.22,87448.0,49.3506,49.4926,49.3127,49.4263,87448.0
2023-04-13 10:50:00,52.2,52.27,52.1,52.14,68891.0,49.4074,49.4736,49.3127,49.3506,68891.0
2023-04-13 11:00:00,52.14,52.17,52.01,52.03,76055.0,49.3506,49.379,49.2275,49.2465,76055.0
2023-04-13 11:10:00,52.02,52.15,52.0,52.12,109660.0,49.237,49.3601,49.2181,49.3317,109660.0
2023-04-13 11:20:00,52.13,52.22,52.08,52.18,123135.0,49.3411,49.4263,49.2938,49.3884,123135.0
2023-04-13 11:30:00,52.17,52.18,52.0,52.09,95296.0,49.379,49.3884,49.2181,49.3033,95296.0
2023-04-13 11:40:00,52.08,52.11,51.93,51.97,78680.0,49.2938,49.3222,49.1518,49.1897,78680.0
2023-04-13 11:50:00,51.95,51.96,51.75,51.91,143252.0,49.1708,49.1802,48.9815,49.1329,143252.0
2023-04-13 12:00:00,51.92,52.02,51.9,51.96,78077.0,49.1424,49.237,49.1234,49.1802,78077.0
2023-04-13 12:10:00,51.97,52.0,51.91,51.94,54033.0,49.1897,49.2181,49.1329,49.1613,54033.0
2023-04-13 12:20:00,51.95,52.02,51.89,51.92,38988.0,49.1708,49.237,49.114,49.1424,38988.0
2023-04-13 12:30:00,51.93,52.01,51.93,52.0,61687.0,49.1518,49.2275,49.1518,49.2181,61687.0
2023-04-13 12:40:00,52.0,52.01,51.94,51.97,35497.0,49.2181,49.2275,49.1613,49.1897,35497.0
2023-04-13 12:50:00,51.97,52.0,51.95,51.97,46561.0,49.1897,49.2181,49.1708,49.1897,46561.0
2023-04-13 13:00:00,51.96,51.96,51.87,51.93,45479.0,49.1802,49.1802,49.095,49.1518,45479.0
2023-04-13 13:10:00,51.93,52.02,51.92,52.0,56066.0,49.1518,49.237,49.1424,49.2181,56066.0
2023-04-13 13:20:00,52.0,52.01,51.91,51.94,48203.0,49.2181,49.2275,49.1329,49.1613,48203.0
2023-04-13 13:30:00,51.94,52.06,51.93,52.05,81578.0,49.1613,49.2749,49.1518,49.2654,81578.0
2023-04-13 13:40:00,52.05,52.16,52.05,52.1,70392.0,49.2654,49.3695,49.2654,49.3127,70392.0
2023-04-13 13:50:00,52.1,52.18,52.09,52.16,51586.0,49.3127,49.3884,49.3033,49.3695,51586.0
2023-04-13 14:00:00,52.16,52.25,52.15,52.23,65084.0,49.3695,49.4547,49.3601,49.4358,65084.0
2023-04-13 14:10:00,52.22,52.24,52.18,52.2,81407.0,49.4263,49.4452,49.3884,49.4074,81407.0
2023-04-13 14:20:00,52.21,52.24,52.09,52.09,58739.0,49.4168,49.4452,49.3033,49.3033,58739.0
2023-04-13 14:30:00,52.09,52.15,52.08,52.1,55635.0,49.3033,49.3601,49.2938,49.3127,55635.0
2023-04-13 14:40:00,52.1,52.18,52.09,52.13,58673.0,49.3127,49.3884,49.3033,49.3411,58673.0
2023-04-13 14:50:00,52.12,52.13,52.06,52.08,63244.0,49.3317,49.3411,49.2749,49.2938,63244.0
2023-04-13 15:00:00,52.09,52.1,52.0,52.04,60158.0,49.3033,49.3127,49.2181,49.2559,60158.0
2023-04-13 15:10:00,52.05,52.07,51.97,51.98,78655.0,49.2654,49.2843,49.1897,49.1991,78655.0
2023-04-13 15:20:00,51.99,52.02,51.92,51.96,126472.0,49.2086,49.237,49.1424,49.1802,126472.0
2023-04-13 15:30:00,51.96,52.01,51.94,51.98,119780.0,49.1802,49.2275,49.1613,49.1991,119780.0
2023-04-13 15:40:00,51.97,52.02,51.88,51.91,262920.0,49.1897,49.237,49.1045,49.1329,262920.0
2023-04-13 15:50:00,51.9,51.94,51.82,51.88,502810.0,49.1234,49.1613,49.0477,49.1045,502810.0
2023-04-14 09:30:00,52.4,52.66,52.29,52.53,335727.0,49.5967,49.8428,49.4926,49.7197,335727.0
2023-04-14 09:40:00,52.53,52.91,52.46,52.79,261037.0,49.7197,50.0794,49.6535,49.9658,261037.0
2023-04-14 09:50:00,52.79,53.06,52.69,52.93,314273.0,49.9658,50.2214,49.8712,50.0983,314273.0
2023-04-14 10:00:00,52.91,53.03,52.78,52.99,204854.0,50.0794,50.193,49.9563,50.1551,204854.0
2023-04-14 10:10:00,53.02,53.15,52.74,52.78,483186.0,50.1835,50.3066,49.9185,49.9563,483186.0
2023-04-14 10:20:00,52.78,52.88,52.69,52.84,176350.0,49.9563,50.051,49.8712,50.0131,176350.0
2023-04-14 10:30:00,52.85,53.02,52.62,53.02,183119.0,50.0226,50.1835,49.8049,50.1835,183119.0
2023-04-14 10:40:00,53.01,53.06,52.79,52.94,224599.0,50.174,50.2214,49.9658,50.1078,224599.0
2023-04-14 10:50:00,52.93,53.05,52.59,52.64,292351.0,50.0983,50.2119,49.7765,49.8238,292351.0
2023-04-14 11:00:00,52.63,52.65,52.4,52.52,114950.0,49.8144,49.8333,49.5967,49.7103,114950.0
2023-04-14 11:10:00,52.53,52.66,52.41,52.5,138472.0,49.7197,49.8428,49.6061,49.6913,138472.0
2023-04-14 11:20:00,52.5,52.55,52.43,52.49,115491.0,49.6913,49.7387,49.6251,49.6819,115491.0
2023-04-14 11:30:00,52.48,52.66,52.47,52.6,65880.0,49.6724,49.8428,49.6629,49.786,65880.0
2023-04-14 11:40:00,52.59,52.61,52.45,52.5,87678.0,49.7765,49.7954,49.644,49.6913,87678.0
2023-04-14 11:50:00,52.5,52.5,52.38,52.49,69985.0,49.6913,49.6913,49.5777,49.6819,69985.0
2023-04-14 12:00:00,52.51,52.59,52.38,52.46,73529.0,49.7008,49.7765,49.5777,49.6535,73529.0
2023-04-14 12:10:00,52.46,52.49,52.4,52.44,65040.0,49.6535,49.6819,49.5967,49.6345,65040.0
2023-04-14 12:20:00,52.44,52.52,52.38,52.47,72924.0,49.6345,49.7103,49.5777,49.6629,72924.0
2023-04-14 12:30:00,52.48,52.55,52.39,52.4,52311.0,49.6724,49.7387,49.5872,49.5967,52311.0
2023-04-14 12:40:00,52.4,52.45,52.3,52.37,131868.0,49.5967,49.644,49.502,49.5683,131868.0
2023-04-14 12:50:00,52.36,52.44,52.26,52.42,92211.0,49.5588,49.6345,49.4642,49.6156,92211.0
2023-04-14 13:00:00,52.43,52.46,52.35,52.35,68816.0,49.6251,49.6535,49.5494,49.5494,68816.0
2023-04-14 13:10:00,52.36,52.36,52.21,52.26,54552.0,49.5588,49.5588,49.4168,49.4642,54552.0
2023-04-14 13:20:00,52.26,52.26,52.15,52.16,59675.0,49.4642,49.4642,49.3601,49.3695,59675.0
2023-04-14 13:30:00,52.15,52.15,51.97,51.98,73739.0,49.3601,49.3601,49.1897,49.1991,73739.0
2023-04-14 13:40:00,51.98,52.11,51.89,52.1,90834.0,49.1991,49.3222,49.114,49.3127,90834.0
2023-04-14 13:50:00,52.11,52.14,51.98,51.99,81532.0,49.3222,49.3506,49.1991,49.2086,81532.0
2023-04-14 14:00:00,52.0,52.14,51.99,52.14,59944.0,49.2181,49.3506,49.2086,49.3506,59944.0
2023-04-14 14:10:00,52.14,52.18,52.08,52.17,44289.0,49.3506,49.3884,49.2938,49.379,44289.0
2023-04-14 14:20:00,52.17,52.28,52.17,52.27,70335.0,49.379,49.4831,49.379,49.4736,70335.0
2023-04-14 14:30:00,52.28,52.33,52.26,52.29,52374.0,49.4831,49.5304,49.4642,49.4926,52374.0
2023-04-14 14:40:00,52.29,52.38,52.26,52.38,63548.0,49.4926,49.5777,49.4642,49.5777,63548.0
2023-04-14 14:50:00,52.37,52.38,52.31,52.37,69453.0,49.5683,49.5777,49.5115,49.5683,69453.0
2023-04-14 15:00:00,52.37,52.39,52.31,52.32,98619.0,49.5683,49.5872,49.5115,49.521,98619.0
2023-04-14 15:10:00,52.31,52.35,52.23,52.26,124549.0,49.5115,49.5494,49.4358,49.4642,124549.0
2023-04-14 15:20:00,52.26,52.4,52.23,52.38,107576.0,49.4642,49.5967,49.4358,49.5777,107576.0
2023-04-14 15:30:00,52.38,52.46,52.35,52.46,104086.0,49.5777,49.6535,49.5494,49.6535,104086.0
2023-04-14 15:40:00,52.46,52.52,52.43,52.44,150307.0,49.6535,49.7103,49.6251,49.6345,150307.0
2023-04-14 15:50:00,52.45,52.61,52.38,52.46,644709.0,49.644,49.7954,49.5777,49.6535,644709.0
2023-04-17 09:30:00,52.29,52.52,52.14,52.37,375739.0,49.4926,49.7103,49.3506,49.5683,375739.0
2023-04-17 09:40:00,52.38,52.75,52.36,52.58,197486.0,49.5777,49.928,49.5588,49.767,197486.0
2023-04-17 09:50:00,52.57,52.72,52.48,52.49,202643.0,49.7576,49.8996,49.6724,49.6819,202643.0
2023-04-17 10:00:00,52.49,52.6,52.46,52.56,195252.0,49.6819,49.786,49.6535,49.7481,195252.0
2023-04-17 10:10:00,52.55,52.56,52.17,52.23,124517.0,49.7387,49.7481,49.379,49.4358,124517.0
2023-04-17 10:20:00,52.23,52.25,52.12,52.22,92283.0,49.4358,49.4547,49.3317,49.4263,92283.0
2023-04-17 10:30:00,52.21,52.23,51.75,51.75,275926.0,49.4168,49.4358,48.9815,48.9815,275926.0
2023-04-17 10:40:00,51.75,51.82,51.61,51.76,172074.0,48.9815,49.0477,48.8489,48.9909,172074.0
2023-04-17 10:50:00,51.76,51.97,51.75,51.79,121640.0,48.9909,49.1897,48.9815,49.0193,121640.0
2023-04-17 11:00:00,51.79,51.84,51.6,51.65,105037.0,49.0193,49.0666,48.8395,48.8868,105037.0
2023-04-17 11:10:00,51.65,51.67,51.4,51.46,127399.0,48.8868,48.9057,48.6502,48.707,127399.0
2023-04-17 11:20:00,51.45,51.61,51.4,51.51,101147.0,48.6975,48.8489,48.6502,48.7543,101147.0
2023-04-17 11:30:00,51.52,51.65,51.43,51.46,110072.0,48.7638,48.8868,48.6786,48.707,110072.0
2023-04-17 11:40:00,51.46,51.69,51.46,51.65,81218.0,48.707,48.9247,48.707,48.8868,81218.0
2023-04-17 11:50:00,51.66,51.72,51.61,51.7,62632.0,48.8963,48.9531,48.8489,48.9341,62632.0
2023-04-17 12:00:00,51.7,51.88,51.69,51.88,125999.0,48.9341,49.1045,48.9247,49.1045,125999.0
2023-04-17 12:10:00,51.88,51.89,51.76,51.87,67054.0,49.1045,49.114,48.9909,49.095,67054.0
2023-04-17 12:20:00,51.87,51.94,51.79,51.82,77574.0,49.095,49.1613,49.0193,49.0477,77574.0
2023-04-17 12:30:00,51.82,51.87,51.8,51.83,58043.0,49.0477,49.095,49.0288,49.0572,58043.0
2023-04-17 12:40:00,51.82,51.86,51.79,51.81,64486.0,49.0477,49.0856,49.0193,49.0382,64486.0
2023-04-17 12:50:00,51.82,51.85,51.7,51.77,54490.0,49.0477,49.0761,48.9341,49.0004,54490.0
2023-04-17 13:00:00,51.77,51.79,51.67,51.68,39825.0,49.0004,49.0193,48.9057,48.9152,39825.0
2023-04-17 13:10:00,51.68,51.79,51.65,51.73,45580.0,48.9152,49.0193,48.8868,48.9625,45580.0
2023-04-17 13:20:00,51.73,51.82,51.73,51.82,40038.0,48.9625,49.0477,48.9625,49.0477,40038.0
2023-04-17 13:30:00,51.82,51.84,51.79,51.81,47100.0,49.0477,49.0666,49.0193,49.0382,47100.0
2023-04-17 13:40:00,51.8,51.82,51.72,51.77,37001.0,49.0288,49.0477,48.9531,49.0004,37001.0
2023-04-17 13:50:00,51.76,51.78,51.61,51.66,50439.0,48.9909,49.0098,48.8489,48.8963,50439.0
2023-04-17 14:00:00,51.67,51.68,51.51,51.58,57354.0,48.9057,48.9152,48.7543,48.8205,57354.0
2023-04-17 14:10:00,51.58,51.76,51.57,51.73,143532.0,48.8205,48.9909,48.8111,48.9625,143532.0
2023-04-17 14:20:00,51.73,51.75,51.65,51.72,91377.0,48.9625,48.9815,48.8868,48.9531,91377.0
2023-04-17 14:30:00,51.71,51.82,51.71,51.82,68214.0,48.9436,49.0477,48.9436,49.0477,68214.0
2023-04-17 14:40:00,51.83,51.88,51.81,51.84,54962.0,49.0572,49.1045,49.0382,49.0666,54962.0
2023-04-17 14:50:00,51.85,51.9,51.83,51.88,55037.0,49.0761,49.1234,49.0572,49.1045,55037.0
2023-04-17 15:00:00,51.88,51.94,51.84,51.91,54098.0,49.1045,49.1613,49.0666,49.1329,54098.0
2023-04-17 15:10:00,51.91,51.97,51.89,51.96,73903.0,49.1329,49.1897,49.114,49.1802,73903.0
2023-04-17 15:20:00,51.96,51.98,51.91,51.96,78920.0,49.1802,49.1991,49.1329,49.1802,78920.0
2023-04-17 15:30:00,51.95,51.96,51.82,51.82,120179.0,49.1708,49.1802,49.0477,49.0477,120179.0
2023-04-17 15:40:00,51.82,51.89,51.77,51.88,190677.0,49.0477,49.114,49.0004,49.1045,190677.0
2023-04-17 15:50:00,51.89,52.08,51.86,52.07,734211.0,49.114,49.2938,49.0856,49.2843,734211.0
2023-04-18 09:30:00,51.72,52.11,51.51,52.04,211419.0,48.9531,49.3222,48.7543,49.2559,211419.0
2023-04-18 09:40:00,52.04,52.18,51.95,51.97,120064.0,49.2559,49.3884,49.1708,49.1897,120064.0
2023-04-18 09:50:00,51.95,51.97,51.81,51.82,109668.0,49.1708,49.1897,49.0382,49.0477,109668.0
2023-04-18 10:00:00,51.82,51.92,51.61,51.91,179591.0,49.0477,49.1424,48.8489,49.1329,179591.0
2023-04-18 10:10:00,51.91,52.08,51.82,52.08,83777.0,49.1329,49.2938,49.0477,49.2938,83777.0
2023-04-18 10:20:00,52.08,52.33,52.07,52.27,116215.0,49.2938,49.5304,49.2843,49.4736,116215.0
2023-04-18 10:30:00,52.27,52.32,52.12,52.18,116577.0,49.4736,49.521,49.3317,49.3884,116577.0
2023-04-18 10:40:00,52.19,52.25,52.08,52.08,69568.0,49.3979,49.4547,49.2938,49.2938,69568.0
2023-04-18 10:50:00,52.07,52.21,51.93,52.04,77779.0,49.2843,49.4168,49.1518,49.2559,77779.0
2023-04-18 11:00:00,52.03,52.24,52.02,52.16,96493.0,49.2465,49.4452,49.237,49.3695,96493.0
2023-04-18 11:10:00,52.16,52.17,51.99,52.03,109089.0,49.3695,49.379,49.2086,49.2465,109089.0
2023-04-18 11:20:00,52.03,52.16,51.97,52.15,71337.0,49.2465,49.3695,49.1897,49.3601,71337.0
2023-04-18 11:30:00,52.16,52.42,52.12,52.32,131410.0,49.3695,49.6156,49.3317,49.521,131410.0
2023-04-18 11:40:00,52.33,52.43,52.27,52.37,96861.0,49.5304,49.6251,49.4736,49.5683,96861.0
2023-04-18 11:50:00,52.37,52.4,52.29,52.39,86210.0,49.5683,49.5967,49.4926,49.5872,86210.0
2023-04-18 12:00:00,52.39,52.55,52.38,52.55,92348.0,49.5872,49.7387,49.5777,49.7387,92348.0
2023-04-18 12:10:00,52.54,52.66,52.5,52.6,115704.0,49.7292,49.8428,49.6913,49.786,115704.0
2023-04-18 12:20:00,52.6,52.71,52.56,52.64,82381.0,49.786,49.8901,49.7481,49.8238,82381.0
2023-04-18 12:30:00,52.64,52.64,52.5,52.54,50835.0,49.8238,49.8238,49.6913,49.7292,50835.0
2023-04-18 12:40:00,52.54,52.66,52.5,52.52,91269.0,49.7292,49.8428,49.6913,49.7103,91269.0
2023-04-18 12:50:00,52.53,52.58,52.46,52.52,67124.0,49.7197,49.767,49.6535,49.7103,67124.0
2023-04-18 13:00:00,52.51,52.57,52.46,52.57,61754.0,49.7008,49.7576,49.6535,49.7576,61754.0
2023-04-18 13:10:00,52.56,52.62,52.53,52.55,83485.0,49.7481,49.8049,49.7197,49.7387,83485.0
2023-04-18 13:20:00,52.54,52.56,52.49,52.54,75048.0,49.7292,49.7481,49.6819,49.7292,75048.0
2023-04-18 13:30:00,52.54,52.61,52.51,52.52,94601.0,49.7292,49.7954,49.7008,49.7103,94601.0
2023-04-18 13:40:00,52.51,52.51,52.41,52.42,90558.0,49.7008,49.7008,49.6061,49.6156,90558.0
2023-04-18 13:50:00,52.43,52.44,52.3,52.32,109388.0,49.6251,49.6345,49.502,49.521,109388.0
2023-04-18 14:00:00,52.31,52.33,52.22,52.25,87649.0,49.5115,49.5304,49.4263,49.4547,87649.0
2023-04-18 14:10:00,52.25,52.25,52.13,52.19,87807.0,49.4547,49.4547,49.3411,49.3979,87807.0
2023-04-18 14:20:00,52.19,52.24,52.15,52.16,57622.0,49.3979,49.4452,49.3601,49.3695,57622.0
2023-04-18 14:30:00,52.16,52.17,52.04,52.04,69391.0,49.3695,49.379,49.2559,49.2559,69391.0
2023-04-18 14:40:00,52.04,52.08,51.94,51.98,83619.0,49.2559,49.2938,49.1613,49.1991,83619.0
2023-04-18 14:50:00,51.99,52.05,51.93,51.99,110298.0,49.2086,49.2654,49.1518,49.2086,110298.0
2023-04-18 15:00:00,52.0,52.14,51.99,52.11,75860.0,49.2181,49.3506,49.2086,49.3222,75860.0
2023-04-18 15:10:00,52.11,52.22,52.11,52.16,67738.0,49.3222,49.4263,49.3222,49.3695,67738.0
2023-04-18 15:20:00,52.17,52.18,52.06,52.09,81595.0,49.379,49.3884,49.2749,49.3033,81595.0
2023-04-18 15:30:00,52.1,52.24,52.06,52.2,111489.0,49.3127,49.4452,49.2749,49.4074,111489.0
2023-04-18 15:40:00,52.2,52.22,52.13,52.17,143311.0,49.4074,49.4263,49.3411,49.379,143311.0
2023-04-18 15:50:00,52.18,52.26,52.11,52.15,424801.0,49.3884,49.4642,49.3222,49.3601,424801.0
2023-04-19 09:30:00,51.92,52.35,51.86,52.13,379934.0,49.1424,49.5494,49.0856,49.3411,379934.0
2023-04-19 09:40:00,52.11,52.46,52.09,52.25,185492.0,49.3222,49.6535,49.3033,49.4547,185492.0
2023-04-19 09:50:00,52.25,52.5,52.1,52.15,192107.0,49.4547,49.6913,49.3127,49.3601,192107.0
2023-04-19 10:00:00,52.15,52.18,51.86,51.89,225523.0,49.3601,49.3884,49.0856,49.114,225523.0
2023-04-19 10:10:00,51.91,52.01,51.77,51.91,201798.0,49.1329,49.2275,49.0004,49.1329,201798.0
2023-04-19 10:20:00,51.91,52.18,51.9,51.91,148139.0,49.1329,49.3884,49.1234,49.1329,148139.0
2023-04-19 10:30:00,51.9,52.14,51.89,52.04,164288.0,49.1234,49.3506,49.114,49.2559,164288.0
2023-04-19 10:40:00,52.04,52.2,52.01,52.2,111979.0,49.2559,49.4074,49.2275,49.4074,111979.0
2023-04-19 10:50:00,52.2,52.38,52.15,52.3,166658.0,49.4074,49.5777,49.3601,49.502,166658.0
2023-04-19 11:00:00,52.3,52.37,52.15,52.2,100590.0,49.502,49.5683,49.3601,49.4074,100590.0
2023-04-19 11:10:00,52.2,52.25,52.12,52.18,196064.0,49.4074,49.4547,49.3317,49.3884,196064.0
2023-04-19 11:20:00,52.18,52.18,51.97,52.11,169645.0,49.3884,49.3884,49.1897,49.3222,169645.0
2023-04-19 11:30:00,52.11,52.13,52.01,52.1,92645.0,49.3222,49.3411,49.2275,49.3127,92645.0
2023-04-19 11:40:00,52.11,52.12,51.94,52.04,119964.0,49.3222,49.3317,49.1613,49.2559,119964.0
2023-04-19 11:50:00,52.03,52.03,51.66,51.82,203121.0,49.2465,49.2465,48.8963,49.0477,203121.0
2023-04-19 12:00:00,51.82,51.89,51.75,51.8,132457.0,49.0477,49.114,48.9815,49.0288,132457.0
2023-04-19 12:10:00,51.8,51.89,51.74,51.79,76789.0,49.0288,49.114,48.972,49.0193,76789.0
2023-04-19 12:20:00,51.8,51.98,51.79,51.96,79130.0,49.0288,49.1991,49.0193,49.1802,79130.0
2023-04-19 12:30:00,51.96,52.09,51.92,52.09,71253.0,49.1802,49.3033,49.1424,49.3033,71253.0
2023-04-19 12:40:00,52.09,52.24,52.05,52.19,113445.0,49.3033,49.4452,49.2654,49.3979,113445.0
2023-04-19 12:50:00,52.18,52.35,52.18,52.35,99554.0,49.3884,49.5494,49.3884,49.5494,99554.0
2023-04-19 13:00:00,52.35,52.43,52.33,52.38,92180.0,49.5494,49.6251,49.5304,49.5777,92180.0
2023-04-19 13:10:00,52.38,52.48,52.37,52.45,125510.0,49.5777,49.6724,49.5683,49.644,125510.0
2023-04-19 13:20:00,52.45,52.5,52.41,52.45,52752.0,49.644,49.6913,49.6061,49.644,52752.0
2023-04-19 13:30:00,52.45,52.57,52.37,52.57,86043.0,49.644,49.7576,49.5683,49.7576,86043.0
2023-04-19 13:40:00,52.57,52.67,52.56,52.64,78735.0,49.7576,49.8522,49.7481,49.8238,78735.0
2023-04-19 13:50:00,52.63,52.69,52.6,52.66,159372.0,49.8144,49.8712,49.786,49.8428,159372.0
2023-04-19 14:00:00,52.66,52.76,52.55,52.55,153020.0,49.8428,49.9374,49.7387,49.7387,153020.0
2023-04-19 14:10:00,52.55,52.59,52.46,52.49,54624.0,49.7387,49.7765,49.6535,49.6819,54624.0
2023-04-19 14:20:00,52.5,52.5,52.35,52.37,63033.0,49.6913,49.6913,49.5494,49.5683,63033.0
2023-04-19 14:30:00,52.37,52.46,52.33,52.38,109098.0,49.5683,49.6535,49.5304,49.5777,109098.0
2023-04-19 14:40:00,52.38,52.43,52.32,52.41,73741.0,49.5777,49.6251,49.521,49.6061,73741.0
2023-04-19 14:50:00,52.41,52.48,52.41,52.47,65044.0,49.6061,49.6724,49.6061,49.6629,65044.0
2023-04-19 15:00:00,52.47,52.51,52.43,52.48,101798.0,49.6629,49.7008,49.6251,49.6724,101798.0
2023-04-19 15:10:00,52.48,52.58,52.47,52.54,349315.0,49.6724,49.767,49.6629,49.7292,349315.0
2023-04-19 15:20:00,52.53,52.57,52.42,52.55,189728.0,49.7197,49.7576,49.6156,49.7387,189728.0
2023-04-19 15:30:00,52.55,52.65,52.45,52.63,257464.0,49.7387,49.8333,49.644,49.8144,257464.0
2023-04-19 15:40:00,52.62,52.64,52.52,52.6,250316.0,49.8049,49.8238,49.7103,49.786,250316.0
2023-04-19 15:50:00,52.6,52.72,52.58,52.63,538996.0,49.786,49.8996,49.767,49.8144,538996.0
2023-04-20 09:30:00,51.95,52.15,51.86,51.86,283801.0,49.1708,49.3601,49.0856,49.0856,283801.0
2023-04-20 09:40:00,51.88,52.01,51.81,51.88,181205.0,49.1045,49.2275,49.0382,49.1045,181205.0
2023-04-20 09:50:00,51.89,52.06,51.76,51.84,225418.0,49.114,49.2749,48.9909,49.0666,225418.0
2023-04-20 10:00:00,51.83,52.03,51.7,51.95,198593.0,49.0572,49.2465,48.9341,49.1708,198593.0
2023-04-20 10:10:00,51.96,52.02,51.85,51.94,136468.0,49.1802,49.237,49.0761,49.1613,136468.0
2023-04-20 10:20:00,51.94,51.96,51.8,51.86,107285.0,49.1613,49.1802,49.0288,49.0856,107285.0
2023-04-20 10:30:00,51.86,52.05,51.85,51.92,100661.0,49.0856,49.2654,49.0761,49.1424,100661.0
2023-04-20 10:40:00,51.92,52.07,51.89,52.03,112504.0,49.1424,49.2843,49.114,49.2465,112504.0
2023-04-20 10:50:00,52.01,52.06,51.87,52.02,132544.0,49.2275,49.2749,49.095,49.237,132544.0
2023-04-20 11:00:00,52.04,52.1,51.87,51.95,188446.0,49.2559,49.3127,49.095,49.1708,188446.0
2023-04-20 11:10:00,51.95,51.96,51.62,51.63,166354.0,49.1708,49.1802,48.8584,48.8679,166354.0
2023-04-20 11:20:00,51.63,51.7,51.54,51.67,172910.0,48.8679,48.9341,48.7827,48.9057,172910.0
2023-04-20 11:30:00,51.66,51.69,51.52,51.53,152607.0,48.8963,48.9247,48.7638,48.7732,152607.0
2023-04-20 11:40:00,51.53,51.62,51.41,51.55,113271.0,48.7732,48.8584,48.6596,48.7922,113271.0
2023-04-20 11:50:00,51.56,51.65,51.49,51.62,87981.0,48.8016,48.8868,48.7354,48.8584,87981.0
2023-04-20 12:00:00,51.62,51.63,51.44,51.56,143945.0,48.8584,48.8679,48.688,48.8016,143945.0
2023-04-20 12:10:00,51.57,51.64,51.56,51.61,59150.0,48.8111,48.8773,48.8016,48.8489,59150.0
2023-04-20 12:20:00,51.62,51.83,51.62,51.82,78264.0,48.8584,49.0572,48.8584,49.0477,78264.0
2023-04-20 12:30:00,51.83,51.98,51.83,51.93,111251.0,49.0572,49.1991,49.0572,49.1518,111251.0
2023-04-20 12:40:00,51.93,52.01,51.92,51.99,95693.0,49.1518,49.2275,49.1424,49.2086,95693.0
2023-04-20 12:50:00,51.98,52.1,51.93,52.08,78410.0,49.1991,49.3127,49.1518,49.2938,78410.0
2023-04-20 13:00:00,52.08,52.14,52.01,52.02,65952.0,49.2938,49.3506,49.2275,49.237,65952.0
2023-04-20 13:10:00,52.02,52.09,51.98,52.0,112555.0,49.237,49.3033,49.1991,49.2181,112555.0
2023-04-20 13:20:00,52.0,52.09,51.97,52.06,92098.0,49.2181,49.3033,49.1897,49.2749,92098.0
2023-04-20 13:30:00,52.05,52.08,51.95,51.97,79656.0,49.2654,49.2938,49.1708,49.1897,79656.0
2023-04-20 13:40:00,51.97,52.09,51.96,52.08,50732.0,49.1897,49.3033,49.1802,49.2938,50732.0
2023-04-20 13:50:00,52.09,52.19,52.06,52.17,79927.0,49.3033,49.3979,49.2749,49.379,79927.0
2023-04-20 14:00:00,52.18,52.22,52.03,52.08,96274.0,49.3884,49.4263,49.2465,49.2938,96274.0
2023-04-20 14:10:00,52.07,52.13,51.96,52.02,77178.0,49.2843,49.3411,49.1802,49.237,77178.0
2023-04-20 14:20:00,52.02,52.09,52.0,52.05,60681.0,49.237,49.3033,49.2181,49.2654,60681.0
2023-04-20 14:30:00,52.05,52.07,51.79,51.82,138695.0,49.2654,49.2843,49.0193,49.0477,138695.0
2023-04-20 14:40:00,51.81,51.84,51.68,51.77,76611.0,49.0382,49.0666,48.9152,49.0004,76611.0
2023-04-20 14:50:00,51.78,51.8,51.66,51.72,100404.0,49.0098,49.0288,48.8963,48.9531,100404.0
2023-04-20 15:00:00,51.72,51.77,51.59,51.68,107114.0,48.9531,49.0004,48.83,48.9152,107114.0
2023-04-20 15:10:00,51.68,51.68,51.58,51.61,136063.0,48.9152,48.9152,48.8205,48.8489,136063.0
2023-04-20 15:20:00,51.62,51.7,51.59,51.67,119863.0,48.8584,48.9341,48.83,48.9057,119863.0
2023-04-20 15:30:00,51.66,51.76,51.6,51.64,150505.0,48.8963,48.9909,48.8395,48.8773,150505.0
2023-04-20 15:40:00,51.63,51.68,51.53,51.68,295579.0,48.8679,48.9152,48.7732,48.9152,295579.0
2023-04-20 15:50:00,51.67,52.05,51.61,51.99,837072.0,48.9057,49.2654,48.8489,49.2086,837072.0
2023-04-21 09:30:00,51.74,51.75,50.53,50.96,910515.0,48.972,48.9815,47.8267,48.2337,910515.0
2023-04-21 09:40:00,50.95,51.1,50.5,50.93,428779.0,48.2243,48.3662,47.7983,48.2053,428779.0
2023-04-21 09:50:00,50.93,50.98,50.0,50.11,365418.0,48.2053,48.2526,47.3251,47.4292,365418.0
2023-04-21 10:00:00,50.09,50.43,49.93,50.27,407964.0,47.4103,47.7321,47.2588,47.5806,407964.0
2023-04-21 10:10:00,50.26,50.52,50.16,50.44,305141.0,47.5712,47.8173,47.4765,47.7415,305141.0
2023-04-21 10:20:00,50.44,50.55,50.21,50.52,371080.0,47.7415,47.8457,47.5238,47.8173,371080.0
2023-04-21 10:30:00,50.5,50.75,50.31,50.34,173703.0,47.7983,48.035,47.6185,47.6469,173703.0
2023-04-21 10:40:00,50.33,50.34,49.99,50.08,252288.0,47.6374,47.6469,47.3156,47.4008,252288.0
2023-04-21 10:50:00,50.08,50.15,49.79,49.84,237433.0,47.4008,47.467,47.1263,47.1736,237433.0
2023-04-21 11:00:00,49.82,49.93,49.5,49.5,275767.0,47.1547,47.2588,46.8518,46.8518,275767.0
2023-04-21 11:10:00,49.51,49.6,49.25,49.36,464784.0,46.8613,46.9465,46.6152,46.7193,464784.0
2023-04-21 11:20:00,49.36,49.57,49.27,49.32,215369.0,46.7193,46.9181,46.6341,46.6815,215369.0
2023-04-21 11:30:00,49.32,49.51,49.27,49.4,272203.0,46.6815,46.8613,46.6341,46.7572,272203.0
2023-04-21 11:40:00,49.4,49.56,49.38,49.51,240531.0,46.7572,46.9086,46.7382,46.8613,240531.0
2023-04-21 11:50:00,49.51,49.75,49.51,49.74,214479.0,46.8613,47.0884,46.8613,47.079,214479.0
2023-04-21 12:00:00,49.74,49.95,49.69,49.84,193572.0,47.079,47.2777,47.0317,47.1736,193572.0
2023-04-21 12:10:00,49.84,49.91,49.77,49.82,156990.0,47.1736,47.2399,47.1074,47.1547,156990.0
2023-04-21 12:20:00,49.81,49.81,49.38,49.4,181667.0,47.1452,47.1452,46.7382,46.7572,181667.0
2023-04-21 12:30:00,49.38,49.4,49.22,49.28,210670.0,46.7382,46.7572,46.5868,46.6436,210670.0
2023-04-21 12:40:00,49.28,49.62,49.28,49.55,206885.0,46.6436,46.9654,46.6436,46.8991,206885.0
2023-04-21 12:50:00,49.54,49.65,49.5,49.56,125073.0,46.8897,46.9938,46.8518,46.9086,125073.0
2023-04-21 13:00:00,49.57,49.61,49.49,49.56,142313.0,46.9181,46.9559,46.8424,46.9086,142313.0
2023-04-21 13:10:00,49.56,49.62,49.48,49.52,134195.0,46.9086,46.9654,46.8329,46.8708,134195.0
2023-04-21 13:20:00,49.53,49.72,49.52,49.71,104162.0,46.8802,47.0601,46.8708,47.0506,104162.0
2023-04-21 13:30:00,49.71,49.9,49.69,49.88,218157.0,47.0506,47.2304,47.0317,47.2115,218157.0
2023-04-21 13:40:00,49.88,49.99,49.66,49.68,258656.0,47.2115,47.3156,47.0033,47.0222,258656.0
2023-04-21 13:50:00,49.69,49.69,49.57,49.59,130088.0,47.0317,47.0317,46.9181,46.937,130088.0
2023-04-21 14:00:00,49.6,49.73,49.55,49.72,136644.0,46.9465,47.0695,46.8991,47.0601,136644.0
2023-04-21 14:10:00,49.71,49.72,49.4,49.44,122536.0,47.0506,47.0601,46.7572,46.795,122536.0
2023-04-21 14:20:00,49.45,49.46,49.35,49.35,108163.0,46.8045,46.814,46.7098,46.7098,108163.0
2023-04-21 14:30:00,49.35,49.4,49.21,49.23,132385.0,46.7098,46.7572,46.5773,46.5963,132385.0
2023-04-21 14:40:00,49.23,49.26,49.17,49.24,149162.0,46.5963,46.6247,46.5395,46.6057,149162.0
2023-04-21 14:50:00,49.23,49.44,49.09,49.42,161682.0,46.5963,46.795,46.4638,46.7761,161682.0
2023-04-21 15:00:00,49.43,49.53,49.25,49.38,250844.0,46.7856,46.8802,46.6152,46.7382,250844.0
2023-04-21 15:10:00,49.38,49.38,49.25,49.28,159778.0,46.7382,46.7382,46.6152,46.6436,159778.0
2023-04-21 15:20:00,49.29,49.33,49.2,49.3,174120.0,46.6531,46.6909,46.5679,46.6625,174120.0
2023-04-21 15:30:00,49.3,49.36,49.26,49.32,358135.0,46.6625,46.7193,46.6247,46.6815,358135.0
2023-04-21 15:40:00,49.32,49.49,49.28,49.46,386913.0,46.6815,46.8424,46.6436,46.814,386913.0
2023-04-21 15:50:00,49.46,49.84,49.44,49.8,1945587.0,46.814,47.1736,46.795,47.1358,1945587.0
2023-04-24 09:30:00,49.51,49.67,49.36,49.4,342237.0,46.8613,47.0127,46.7193,46.7572,342237.0
2023-04-24 09:40:00,49.41,49.71,49.4,49.65,133839.0,46.7666,47.0506,46.7572,46.9938,133839.0
2023-04-24 09:50:00,49.65,50.0,49.58,49.93,157779.0,46.9938,47.3251,46.9275,47.2588,157779.0
2023-04-24 10:00:00,49.92,50.32,49.92,50.16,286480.0,47.2494,47.628,47.2494,47.4765,286480.0
2023-04-24 10:10:00,50.18,50.59,50.16,50.56,351947.0,47.4954,47.8835,47.4765,47.8551,351947.0
2023-04-24 10:20:00,50.57,50.72,50.42,50.71,212079.0,47.8646,48.0066,47.7226,47.9971,212079.0
2023-04-24 10:30:00,50.72,50.79,50.28,50.3,187347.0,48.0066,48.0728,47.5901,47.609,187347.0
2023-04-24 10:40:00,50.29,50.31,49.83,50.01,241073.0,47.5996,47.6185,47.1642,47.3345,241073.0
2023-04-24 10:50:00,50.02,50.05,49.72,49.75,143128.0,47.344,47.3724,47.0601,47.0884,143128.0
2023-04-24 11:00:00,49.75,49.82,49.65,49.76,130448.0,47.0884,47.1547,46.9938,47.0979,130448.0
2023-04-24 11:10:00,49.75,49.8,49.7,49.76,81666.0,47.0884,47.1358,47.0411,47.0979,81666.0
2023-04-24 11:20:00,49.77,50.1,49.76,50.01,138668.0,47.1074,47.4197,47.0979,47.3345,138668.0
2023-04-24 11:30:00,50.01,50.2,49.98,50.16,106740.0,47.3345,47.5144,47.3061,47.4765,106740.0
2023-04-24 11:40:00,50.16,50.27,50.08,50.27,134000.0,47.4765,47.5806,47.4008,47.5806,134000.0
2023-04-24 11:50:00,50.28,50.4,50.23,50.25,118330.0,47.5901,47.7037,47.5428,47.5617,118330.0
2023-04-24 12:00:00,50.24,50.53,50.21,50.44,220462.0,47.5522,47.8267,47.5238,47.7415,220462.0
2023-04-24 12:10:00,50.45,50.62,50.38,50.61,91266.0,47.751,47.9119,47.6847,47.9024,91266.0
2023-04-24 12:20:00,50.62,50.71,50.57,50.61,89205.0,47.9119,47.9971,47.8646,47.9024,89205.0
2023-04-24 12:30:00,50.62,50.66,50.5,50.59,81664.0,47.9119,47.9498,47.7983,47.8835,81664.0
2023-04-24 12:40:00,50.58,50.66,50.54,50.62,74940.0,47.874,47.9498,47.8362,47.9119,74940.0
2023-04-24 12:50:00,50.62,50.63,50.53,50.59,56188.0,47.9119,47.9214,47.8267,47.8835,56188.0
2023-04-24 13:00:00,50.58,50.64,50.52,50.55,67298.0,47.874,47.9308,47.8173,47.8457,67298.0
2023-04-24 13:10:00,50.55,50.62,50.47,50.59,68284.0,47.8457,47.9119,47.7699,47.8835,68284.0
2023-04-24 13:20:00,50.59,50.69,50.54,50.54,96068.0,47.8835,47.9782,47.8362,47.8362,96068.0
2023-04-24 13:30:00,50.54,50.68,50.53,50.58,144356.0,47.8362,47.9687,47.8267,47.874,144356.0
2023-04-24 13:40:00,50.58,50.76,50.5,50.75,232878.0,47.874,48.0444,47.7983,48.035,232878.0
2023-04-24 13:50:00,50.75,50.83,50.71,50.72,97454.0,48.035,48.1107,47.9971,48.0066,97454.0
2023-04-24 14:00:00,50.72,50.78,50.63,50.72,123409.0,48.0066,48.0633,47.9214,48.0066,123409.0
2023-04-24 14:10:00,50.72,50.88,50.71,50.75,100350.0,48.0066,48.158,47.9971,48.035,100350.0
2023-04-24 14:20:00,50.74,50.82,50.7,50.79,127930.0,48.0255,48.1012,47.9876,48.0728,127930.0
2023-04-24 14:30:00,50.79,50.88,50.78,50.86,130070.0,48.0728,48.158,48.0633,48.1391,130070.0
2023-04-24 14:40:00,50.85,50.98,50.81,50.91,112070.0,48.1296,48.2526,48.0917,48.1864,112070.0
2023-04-24 14:50:00,50.92,50.96,50.81,50.86,92184.0,48.1959,48.2337,48.0917,48.1391,92184.0
2023-04-24 15:00:00,50.87,50.91,50.71,50.71,131523.0,48.1485,48.1864,47.9971,47.9971,131523.0
2023-04-24 15:10:00,50.71,50.82,50.7,50.75,138231.0,47.9971,48.1012,47.9876,48.035,138231.0
2023-04-24 15:20:00,50.75,50.76,50.66,50.66,173904.0,48.035,48.0444,47.9498,47.9498,173904.0
2023-04-24 15:30:00,50.66,50.69,50.4,50.41,400430.0,47.9498,47.9782,47.7037,47.7131,400430.0
2023-04-24 15:40:00,50.41,50.41,50.31,50.31,369737.0,47.7131,47.7131,47.6185,47.6185,369737.0
2023-04-24 15:50:00,50.3,50.3,50.12,50.23,814519.0,47.609,47.609,47.4387,47.5428,814519.0
2023-04-25 09:30:00,49.4,49.64,49.08,49.23,395195.0,46.7572,46.9843,46.4543,46.5963,395195.0
2023-04-25 09:40:00,49.23,49.24,48.83,48.91,314815.0,46.5963,46.6057,46.2177,46.2934,314815.0
2023-04-25 09:50:00,48.91,48.92,48.32,48.32,286223.0,46.2934,46.3029,45.735,45.735,286223.0
2023-04-25 10:00:00,48.31,48.8,48.27,48.46,226479.0,45.7255,46.1893,45.6876,45.8675,226479.0
2023-04-25 10:10:00,48.45,48.45,48.11,48.25,243916.0,45.858,45.858,45.5362,45.6687,243916.0
2023-04-25 10:20:00,48.26,48.32,48.02,48.24,219311.0,45.6782,45.735,45.451,45.6592,219311.0
2023-04-25 10:30:00,48.24,48.33,47.98,48.07,206816.0,45.6592,45.7444,45.4131,45.4983,206816.0
2023-04-25 10:40:00,48.07,48.28,48.0,48.22,169770.0,45.4983,45.6971,45.4321,45.6403,169770.0
2023-04-25 10:50:00,48.22,48.43,48.21,48.4,129957.0,45.6403,45.8391,45.6308,45.8107,129957.0
2023-04-25 11:00:00,48.4,48.58,48.31,48.57,132729.0,45.8107,45.981,45.7255,45.9716,132729.0
2023-04-25 11:10:00,48.58,48.75,48.55,48.69,213920.0,45.981,46.1419,45.9526,46.0852,213920.0
2023-04-25 11:20:00,48.69,48.73,48.42,48.44,202527.0,46.0852,46.123,45.8296,45.8485,202527.0
2023-04-25 11:30:00,48.44,48.47,48.23,48.38,126573.0,45.8485,45.8769,45.6498,45.7917,126573.0
2023-04-25 11:40:00,48.38,48.41,48.2,48.3,107170.0,45.7917,45.8201,45.6214,45.716,107170.0
2023-04-25 11:50:00,48.3,48.41,48.25,48.41,94788.0,45.716,45.8201,45.6687,45.8201,94788.0
2023-04-25 12:00:00,48.41,48.54,48.41,48.53,80180.0,45.8201,45.9432,45.8201,45.9337,80180.0
2023-04-25 12:10:00,48.54,48.61,48.43,48.55,107645.0,45.9432,46.0094,45.8391,45.9526,107645.0
2023-04-25 12:20:00,48.55,48.6,48.51,48.59,86548.0,45.9526,46.0,45.9148,45.9905,86548.0
2023-04-25 12:30:00,48.59,48.78,48.58,48.77,75018.0,45.9905,46.1703,45.981,46.1609,75018.0
2023-04-25 12:40:00,48.77,48.86,48.72,48.75,109315.0,46.1609,46.2461,46.1136,46.1419,109315.0
2023-04-25 12:50:00,48.74,48.75,48.59,48.59,69316.0,46.1325,46.1419,45.9905,45.9905,69316.0
2023-04-25 13:00:00,48.6,48.64,48.51,48.52,80740.0,46.0,46.0378,45.9148,45.9243,80740.0
2023-04-25 13:10:00,48.52,48.55,48.2,48.32,166774.0,45.9243,45.9526,45.6214,45.735,166774.0
2023-04-25 13:20:00,48.3,48.34,48.15,48.32,119979.0,45.716,45.7539,45.574,45.735,119979.0
2023-04-25 13:30:00,48.31,48.48,48.31,48.45,80126.0,45.7255,45.8864,45.7255,45.858,80126.0
2023-04-25 13:40:00,48.44,48.51,48.39,48.47,113910.0,45.8485,45.9148,45.8012,45.8769,113910.0
2023-04-25 13:50:00,48.49,48.57,48.45,48.55,107963.0,45.8959,45.9716,45.858,45.9526,107963.0
2023-04-25 14:00:00,48.55,48.66,48.55,48.62,120756.0,45.9526,46.0568,45.9526,46.0189,120756.0
2023-04-25 14:10:00,48.62,48.81,48.6,48.8,96227.0,46.0189,46.1987,46.0,46.1893,96227.0
2023-04-25 14:20:00,48.81,48.99,48.77,48.98,108680.0,46.1987,46.3691,46.1609,46.3596,108680.0
2023-04-25 14:30:00,48.98,49.1,48.97,49.05,179370.0,46.3596,46.4732,46.3502,46.4259,179370.0
2023-04-25 14:40:00,49.05,49.07,48.92,48.98,139395.0,46.4259,46.4448,46.3029,46.3596,139395.0
2023-04-25 14:50:00,48.98,49.01,48.84,48.87,113580.0,46.3596,46.388,46.2271,46.2555,113580.0
2023-04-25 15:00:00,48.87,48.96,48.82,48.92,129039.0,46.2555,46.3407,46.2082,46.3029,129039.0
2023-04-25 15:10:00,48.92,49.07,48.9,49.07,122630.0,46.3029,46.4448,46.2839,46.4448,122630.0
2023-04-25 15:20:00,49.06,49.12,48.92,48.96,164985.0,46.4354,46.4922,46.3029,46.3407,164985.0
2023-04-25 15:30:00,48.96,48.98,48.87,48.88,188667.0,46.3407,46.3596,46.2555,46.265,188667.0
2023-04-25 15:40:00,48.88,48.94,48.82,48.87,276184.0,46.265,46.3218,46.2082,46.2555,276184.0
2023-04-25 15:50:00,48.87,48.98,48.83,48.96,724187.0,46.2555,46.3596,46.2177,46.3407,724187.0
2023-04-26 09:30:00,48.84,48.86,48.36,48.86,285537.0,46.2271,46.2461,45.7728,46.2461,285537.0
2023-04-26 09:40:00,48.86,49.09,48.81,48.99,468986.0,46.2461,46.4638,46.1987,46.3691,468986.0
2023-04-26 09:50:00,48.98,49.0,48.42,48.42,152178.0,46.3596,46.3786,45.8296,45.8296,152178.0
2023-04-26 10:00:00,48.41,48.5,48.29,48.39,156725.0,45.8201,45.9053,45.7066,45.8012,156725.0
2023-04-26 10:10:00,48.39,48.43,48.06,48.1,151739.0,45.8012,45.8391,45.4889,45.5267,151739.0
2023-04-26 10:20:00,48.1,48.23,48.03,48.19,140250.0,45.5267,45.6498,45.4605,45.6119,140250.0
2023-04-26 10:30:00,48.21,48.44,48.21,48.37,168530.0,45.6308,45.8485,45.6308,45.7823,168530.0
2023-04-26 10:40:00,48.38,48.41,48.13,48.24,190100.0,45.7917,45.8201,45.5551,45.6592,190100.0
2023-04-26 10:50:00,48.24,48.67,48.19,48.58,190181.0,45.6592,46.0662,45.6119,45.981,190181.0
2023-04-26 11:00:00,48.59,48.87,48.58,48.86,108022.0,45.9905,46.2555,45.981,46.2461,108022.0
2023-04-26 11:10:00,48.88,49.0,48.81,48.87,189638.0,46.265,46.3786,46.1987,46.2555,189638.0
2023-04-26 11:20:00,48.88,48.91,48.77,48.85,109359.0,46.265,46.2934,46.1609,46.2366,109359.0
2023-04-26 11:30:00,48.86,48.98,48.71,48.84,100620.0,46.2461,46.3596,46.1041,46.2271,100620.0
2023-04-26 11:40:00,48.82,48.95,48.8,48.87,54279.0,46.2082,46.3312,46.1893,46.2555,54279.0
2023-04-26 11:50:00,48.87,49.0,48.81,48.93,134653.0,46.2555,46.3786,46.1987,46.3123,134653.0
2023-04-26 12:00:00,48.94,49.17,48.93,49.13,122081.0,46.3218,46.5395,46.3123,46.5016,122081.0
2023-04-26 12:10:00,49.14,49.15,48.98,48.99,117898.0,46.5111,46.5205,46.3596,46.3691,117898.0
2023-04-26 12:20:00,48.99,49.01,48.82,48.83,58609.0,46.3691,46.388,46.2082,46.2177,58609.0
2023-04-26 12:30:00,48.83,48.86,48.68,48.68,74374.0,46.2177,46.2461,46.0757,46.0757,74374.0
2023-04-26 12:40:00,48.68,48.69,48.57,48.6,71947.0,46.0757,46.0852,45.9716,46.0,71947.0
2023-04-26 12:50:00,48.58,48.64,48.55,48.62,74927.0,45.981,46.0378,45.9526,46.0189,74927.0
2023-04-26 13:00:00,48.62,48.66,48.53,48.55,81917.0,46.0189,46.0568,45.9337,45.9526,81917.0
2023-04-26 13:10:00,48.55,48.56,48.33,48.33,71548.0,45.9526,45.9621,45.7444,45.7444,71548.0
2023-04-26 13:20:00,48.33,48.34,48.22,48.25,100001.0,45.7444,45.7539,45.6403,45.6687,100001.0
2023-04-26 13:30:00,48.25,48.28,48.18,48.23,101385.0,45.6687,45.6971,45.6024,45.6498,101385.0
2023-04-26 13:40:00,48.23,48.34,48.18,48.26,93549.0,45.6498,45.7539,45.6024,45.6782,93549.0
2023-04-26 13:50:00,48.26,48.27,47.95,47.96,156348.0,45.6782,45.6876,45.3847,45.3942,156348.0
2023-04-26 14:00:00,47.97,47.97,47.75,47.79,181805.0,45.4037,45.4037,45.1954,45.2333,181805.0
2023-04-26 14:10:00,47.79,47.81,47.69,47.78,123032.0,45.2333,45.2522,45.1387,45.2238,123032.0
2023-04-26 14:20:00,47.79,47.84,47.63,47.69,100347.0,45.2333,45.2806,45.0819,45.1387,100347.0
2023-04-26 14:30:00,47.69,47.77,47.68,47.69,118511.0,45.1387,45.2144,45.1292,45.1387,118511.0
2023-04-26 14:40:00,47.68,47.68,47.45,47.5,158438.0,45.1292,45.1292,44.9115,44.9588,158438.0
2023-04-26 14:50:00,47.49,47.73,47.46,47.72,132117.0,44.9494,45.1765,44.921,45.1671,132117.0
2023-04-26 15:00:00,47.73,47.75,47.63,47.69,158761.0,45.1765,45.1954,45.0819,45.1387,158761.0
2023-04-26 15:10:00,47.68,47.75,47.52,47.54,208797.0,45.1292,45.1954,44.9778,44.9967,208797.0
2023-04-26 15:20:00,47.53,47.6,47.48,47.56,139280.0,44.9872,45.0535,44.9399,45.0156,139280.0
2023-04-26 15:30:00,47.56,47.61,47.44,47.46,206186.0,45.0156,45.0629,44.902,44.921,206186.0
2023-04-26 15:40:00,47.46,47.65,47.43,47.63,253877.0,44.921,45.1008,44.8926,45.0819,253877.0
2023-04-26 15:50:00,47.65,47.82,47.57,47.77,724787.0,45.1008,45.2617,45.0251,45.2144,724787.0
2023-04-27 09:30:00,47.39,47.57,47.04,47.28,324652.0,44.8547,45.0251,44.5234,44.7506,324652.0
2023-04-27 09:40:00,47.22,47.52,47.08,47.51,209348.0,44.6938,44.9778,44.5613,44.9683,209348.0
2023-04-27 09:50:00,47.51,47.9,47.41,47.89,282879.0,44.9683,45.3374,44.8736,45.328,282879.0
2023-04-27 10:00:00,47.89,48.06,47.64,47.64,267510.0,45.328,45.4889,45.0913,45.0913,267510.0
2023-04-27 10:10:00,47.63,47.94,47.58,47.67,145367.0,45.0819,45.3753,45.0345,45.1197,145367.0
2023-04-27 10:20:00,47.66,47.72,47.52,47.56,151057.0,45.1103,45.1671,44.9778,45.0156,151057.0
2023-04-27 10:30:00,47.56,47.57,47.35,47.52,141781.0,45.0156,45.0251,44.8168,44.9778,141781.0
2023-04-27 10:40:00,47.54,47.54,47.28,47.31,109419.0,44.9967,44.9967,44.7506,44.779,109419.0
2023-04-27 10:50:00,47.31,47.36,47.04,47.09,176397.0,44.779,44.8263,44.5234,44.5708,176397.0
2023-04-27 11:00:00,47.09,47.2,47.01,47.09,112366.0,44.5708,44.6749,44.495,44.5708,112366.0
2023-04-27 11:10:00,47.09,47.16,46.98,47.06,163236.0,44.5708,44.637,44.4666,44.5424,163236.0
2023-04-27 11:20:00,47.07,47.51,47.01,47.48,247579.0,44.5518,44.9683,44.495,44.9399,247579.0
2023-04-27 11:30:00,47.49,47.69,47.46,47.5,125324.0,44.9494,45.1387,44.921,44.9588,125324.0
2023-04-27 11:40:00,47.49,47.53,47.29,47.3,205805.0,44.9494,44.9872,44.7601,44.7695,205805.0
2023-04-27 11:50:00,47.3,47.39,47.24,47.26,119687.0,44.7695,44.8547,44.7127,44.7317,119687.0
2023-04-27 12:00:00,47.26,47.27,47.1,47.18,174743.0,44.7317,44.7411,44.5802,44.6559,174743.0
2023-04-27 12:10:00,47.17,47.29,47.08,47.28,155096.0,44.6465,44.7601,44.5613,44.7506,155096.0
2023-04-27 12:20:00,47.28,47.41,47.27,47.31,75308.0,44.7506,44.8736,44.7411,44.779,75308.0
2023-04-27 12:30:00,47.32,47.33,47.19,47.24,61342.0,44.7885,44.7979,44.6654,44.7127,61342.0
2023-04-27 12:40:00,47.23,47.35,47.2,47.3,96781.0,44.7033,44.8168,44.6749,44.7695,96781.0
2023-04-27 12:50:00,47.31,47.4,47.28,47.32,106174.0,44.779,44.8642,44.7506,44.7885,106174.0
2023-04-27 13:00:00,47.32,47.58,47.32,47.58,80363.0,44.7885,45.0345,44.7885,45.0345,80363.0
2023-04-27 13:10:00,47.58,47.79,47.55,47.66,152801.0,45.0345,45.2333,45.0061,45.1103,152801.0
2023-04-27 13:20:00,47.67,47.68,47.54,47.64,116598.0,45.1197,45.1292,44.9967,45.0913,116598.0
2023-04-27 13:30:00,47.64,47.77,47.62,47.77,81682.0,45.0913,45.2144,45.0724,45.2144,81682.0
2023-04-27 13:40:00,47.77,47.84,47.72,47.83,78047.0,45.2144,45.2806,45.1671,45.2712,78047.0
2023-04-27 13:50:00,47.84,47.91,47.75,47.78,97015.0,45.2806,45.3469,45.1954,45.2238,97015.0
2023-04-27 14:00:00,47.79,47.83,47.73,47.75,60758.0,45.2333,45.2712,45.1765,45.1954,60758.0
2023-04-27 14:10:00,47.74,47.86,47.72,47.83,103217.0,45.186,45.2996,45.1671,45.2712,103217.0
2023-04-27 14:20:00,47.83,47.95,47.78,47.94,74514.0,45.2712,45.3847,45.2238,45.3753,74514.0
2023-04-27 14:30:00,47.94,48.05,47.9,47.94,122637.0,45.3753,45.4794,45.3374,45.3753,122637.0
2023-04-27 14:40:00,47.93,48.21,47.93,48.2,97618.0,45.3658,45.6308,45.3658,45.6214,97618.0
2023-04-27 14:50:00,48.2,48.27,48.12,48.14,131326.0,45.6214,45.6876,45.5457,45.5646,131326.0
2023-04-27 15:00:00,48.14,48.22,48.11,48.18,113595.0,45.5646,45.6403,45.5362,45.6024,113595.0
2023-04-27 15:10:00,48.17,48.28,48.13,48.26,113548.0,45.593,45.6971,45.5551,45.6782,113548.0
2023-04-27 15:20:00,48.27,48.29,48.13,48.16,130205.0,45.6876,45.7066,45.5551,45.5835,130205.0
2023-04-27 15:30:00,48.17,48.22,48.08,48.09,222770.0,45.593,45.6403,45.5078,45.5173,222770.0
2023-04-27 15:40:00,48.09,48.11,48.0,48.05,161093.0,45.5173,45.5362,45.4321,45.4794,161093.0
2023-04-27 15:50:00,48.04,48.08,47.94,47.96,628728.0,45.4699,45.5078,45.3753,45.3942,628728.0
2023-04-28 09:30:00,47.93,47.93,47.39,47.63,477189.0,45.3658,45.3658,44.8547,45.0819,477189.0
2023-04-28 09:40:00,47.65,47.82,47.42,47.61,207171.0,45.1008,45.2617,44.8831,45.0629,207171.0
2023-04-28 09:50:00,47.61,47.91,47.52,47.68,170968.0,45.0629,45.3469,44.9778,45.1292,170968.0
2023-04-28 10:00:00,47.7,48.19,47.68,48.14,342720.0,45.1481,45.6119,45.1292,45.5646,342720.0
2023-04-28 10:10:00,48.14,48.35,47.97,48.33,224407.0,45.5646,45.7633,45.4037,45.7444,224407.0
2023-04-28 10:20:00,48.33,48.53,48.33,48.39,259358.0,45.7444,45.9337,45.7444,45.8012,259358.0
2023-04-28 10:30:00,48.4,48.49,48.06,48.16,240943.0,45.8107,45.8959,45.4889,45.5835,240943.0
2023-04-28 10:40:00,48.15,48.38,48.12,48.38,103188.0,45.574,45.7917,45.5457,45.7917,103188.0
2023-04-28 10:50:00,48.39,48.43,48.18,48.21,111965.0,45.8012,45.8391,45.6024,45.6308,111965.0
2023-04-28 11:00:00,48.21,48.42,48.02,48.41,101684.0,45.6308,45.8296,45.451,45.8201,101684.0
2023-04-28 11:10:00,48.42,48.71,48.41,48.7,118323.0,45.8296,46.1041,45.8201,46.0946,118323.0
2023-04-28 11:20:00,48.68,48.8,48.6,48.63,133901.0,46.0757,46.1893,46.0,46.0284,133901.0
2023-04-28 11:30:00,48.64,48.73,48.51,48.7,74295.0,46.0378,46.123,45.9148,46.0946,74295.0
2023-04-28 11:40:00,48.7,48.76,48.61,48.73,97477.0,46.0946,46.1514,46.0094,46.123,97477.0
2023-04-28 11:50:00,48.72,48.86,48.7,48.82,77887.0,46.1136,46.2461,46.0946,46.2082,77887.0
2023-04-28 12:00:00,48.83,48.89,48.76,48.88,71631.0,46.2177,46.2745,46.1514,46.265,71631.0
2023-04-28 12:10:00,48.87,49.13,48.84,49.04,252314.0,46.2555,46.5016,46.2271,46.4164,252314.0
2023-04-28 12:20:00,49.05,49.21,49.05,49.13,101750.0,46.4259,46.5773,46.4259,46.5016,101750.0
2023-04-28 12:30:00,49.13,49.19,49.07,49.13,95598.0,46.5016,46.5584,46.4448,46.5016,95598.0
2023-04-28 12:40:00,49.13,49.2,49.08,49.14,107430.0,46.5016,46.5679,46.4543,46.5111,107430.0
2023-04-28 12:50:00,49.14,49.21,49.08,49.13,80730.0,46.5111,46.5773,46.4543,46.5016,80730.0
2023-04-28 13:00:00,49.14,49.2,49.09,49.18,86060.0,46.5111,46.5679,46.4638,46.5489,86060.0
2023-04-28 13:10:00,49.18,49.27,49.09,49.12,177624.0,46.5489,46.6341,46.4638,46.4922,177624.0
2023-04-28 13:20:00,49.12,49.3,49.12,49.28,81116.0,46.4922,46.6625,46.4922,46.6436,81116.0
2023-04-28 13:30:00,49.28,49.31,49.21,49.3,170822.0,46.6436,46.672,46.5773,46.6625,170822.0
2023-04-28 13:40:00,49.3,49.41,49.29,49.38,125784.0,46.6625,46.7666,46.6531,46.7382,125784.0
2023-04-28 13:50:00,49.37,49.38,49.24,49.34,201832.0,46.7288,46.7382,46.6057,46.7004,201832.0
2023-04-28 14:00:00,49.34,49.49,49.34,49.46,109499.0,46.7004,46.8424,46.7004,46.814,109499.0
2023-04-28 14:10:00,49.46,49.46,49.32,49.43,84058.0,46.814,46.814,46.6815,46.7856,84058.0
2023-04-28 14:20:00,49.44,49.48,49.34,49.38,162221.0,46.795,46.8329,46.7004,46.7382,162221.0
2023-04-28 14:30:00,49.38,49.49,49.35,49.36,137609.0,46.7382,46.8424,46.7098,46.7193,137609.0
2023-04-28 14:40:00,49.36,49.47,49.28,49.37,180318.0,46.7193,46.8234,46.6436,46.7288,180318.0
2023-04-28 14:50:00,49.37,49.43,49.33,49.41,148069.0,46.7288,46.7856,46.6909,46.7666,148069.0
2023-04-28 15:00:00,49.4,49.49,49.37,49.41,108097.0,46.7572,46.8424,46.7288,46.7666,108097.0
2023-04-28 15:10:00,49.42,49.61,49.42,49.6,86604.0,46.7761,46.9559,46.7761,46.9465,86604.0
2023-04-28 15:20:00,49.6,49.63,49.49,49.54,145653.0,46.9465,46.9749,46.8424,46.8897,145653.0
2023-04-28 15:30:00,49.53,49.59,49.45,49.46,132518.0,46.8802,46.937,46.8045,46.814,132518.0
2023-04-28 15:40:00,49.47,49.5,49.33,49.33,228177.0,46.8234,46.8518,46.6909,46.6909,228177.0
2023-04-28 15:50:00,49.33,49.42,49.26,49.35,545253.0,46.6909,46.7761,46.6247,46.7098,545253.0
2023-05-01 09:30:00,48.84,49.27,48.46,49.27,243430.0,46.2271,46.6341,45.8675,46.6341,243430.0
2023-05-01 09:40:00,49.27,49.52,49.27,49.39,138857.0,46.6341,46.8708,46.6341,46.7477,138857.0
2023-05-01 09:50:00,49.4,49.54,49.29,49.36,123931.0,46.7572,46.8897,46.6531,46.7193,123931.0
2023-05-01 10:00:00,49.36,49.45,49.27,49.44,103239.0,46.7193,46.8045,46.6341,46.795,103239.0
2023-05-01 10:10:00,49.45,49.58,49.33,49.55,108328.0,46.8045,46.9275,46.6909,46.8991,108328.0
2023-05-01 10:20:00,49.55,49.56,49.17,49.19,86144.0,46.8991,46.9086,46.5395,46.5584,86144.0
2023-05-01 10:30:00,49.19,49.41,49.08,49.38,103069.0,46.5584,46.7666,46.4543,46.7382,103069.0
2023-05-01 10:40:00,49.41,49.54,49.28,49.48,104081.0,46.7666,46.8897,46.6436,46.8329,104081.0
2023-05-01 10:50:00,49.48,49.48,49.2,49.27,108814.0,46.8329,46.8329,46.5679,46.6341,108814.0
2023-05-01 11:00:00,49.27,49.3,49.03,49.14,114129.0,46.6341,46.6625,46.407,46.5111,114129.0
2023-05-01 11:10:00,49.13,49.22,49.02,49.03,126159.0,46.5016,46.5868,46.3975,46.407,126159.0
2023-05-01 11:20:00,49.02,49.18,48.89,49.17,99068.0,46.3975,46.5489,46.2745,46.5395,99068.0
2023-05-01 11:30:00,49.16,49.33,49.13,49.26,73281.0,46.53,46.6909,46.5016,46.6247,73281.0
2023-05-01 11:40:00,49.26,49.3,49.08,49.28,60494.0,46.6247,46.6625,46.4543,46.6436,60494.0
2023-05-01 11:50:00,49.27,49.31,49.15,49.29,48033.0,46.6341,46.672,46.5205,46.6531,48033.0
2023-05-01 12:00:00,49.29,49.41,49.25,49.36,61684.0,46.6531,46.7666,46.6152,46.7193,61684.0
2023-05-01 12:10:00,49.35,49.38,49.25,49.34,37645.0,46.7098,46.7382,46.6152,46.7004,37645.0
2023-05-01 12:20:00,49.34,49.5,49.34,49.43,49935.0,46.7004,46.8518,46.7004,46.7856,49935.0
2023-05-01 12:30:00,49.43,49.55,49.36,49.39,86817.0,46.7856,46.8991,46.7193,46.7477,86817.0
2023-05-01 12:40:00,49.38,49.39,49.21,49.23,45287.0,46.7382,46.7477,46.5773,46.5963,45287.0
2023-05-01 12:50:00,49.23,49.26,49.12,49.17,47513.0,46.5963,46.6247,46.4922,46.5395,47513.0
2023-05-01 13:00:00,49.18,49.29,49.17,49.21,69453.0,46.5489,46.6531,46.5395,46.5773,69453.0
2023-05-01 13:10:00,49.21,49.21,49.15,49.18,38752.0,46.5773,46.5773,46.5205,46.5489,38752.0
2023-05-01 13:20:00,49.18,49.19,48.92,48.95,66542.0,46.5489,46.5584,46.3029,46.3312,66542.0
2023-05-01 13:30:00,48.95,48.95,48.78,48.82,169050.0,46.3312,46.3312,46.1703,46.2082,169050.0
2023-05-01 13:40:00,48.83,49.02,48.79,49.02,210140.0,46.2177,46.3975,46.1798,46.3975,210140.0
2023-05-01 13:50:00,49.02,49.17,49.01,49.15,52429.0,46.3975,46.5395,46.388,46.5205,52429.0
2023-05-01 14:00:00,49.15,49.19,49.02,49.05,47081.0,46.5205,46.5584,46.3975,46.4259,47081.0
2023-05-01 14:10:00,49.05,49.06,48.97,48.99,51773.0,46.4259,46.4354,46.3502,46.3691,51773.0
2023-05-01 14:20:00,49.0,49.22,49.0,49.21,71678.0,46.3786,46.5868,46.3786,46.5773,71678.0
2023-05-01 14:30:00,49.22,49.26,48.99,49.14,69687.0,46.5868,46.6247,46.3691,46.5111,69687.0
2023-05-01 14:40:00,49.15,49.21,49.12,49.13,38926.0,46.5205,46.5773,46.4922,46.5016,38926.0
2023-05-01 14:50:00,49.13,49.15,49.06,49.1,51438.0,46.5016,46.5205,46.4354,46.4732,51438.0
2023-05-01 15:00:00,49.11,49.18,48.94,48.96,56110.0,46.4827,46.5489,46.3218,46.3407,56110.0
2023-05-01 15:10:00,48.97,49.02,48.94,49.01,58282.0,46.3502,46.3975,46.3218,46.388,58282.0
2023-05-01 15:20:00,49.01,49.08,48.99,49.01,56494.0,46.388,46.4543,46.3691,46.388,56494.0
2023-05-01 15:30:00,49.0,49.13,49.0,49.11,92076.0,46.3786,46.5016,46.3786,46.4827,92076.0
2023-05-01 15:40:00,49.1,49.25,49.08,49.23,114545.0,46.4732,46.6152,46.4543,46.5963,114545.0
2023-05-01 15:50:00,49.23,49.26,49.15,49.15,362591.0,46.5963,46.6247,46.5205,46.5205,362591.0
2023-05-02 09:30:00,48.36,48.55,48.09,48.27,310281.0,45.7728,45.9526,45.5173,45.6876,310281.0
2023-05-02 09:40:00,48.28,48.43,47.52,47.53,221431.0,45.6971,45.8391,44.9778,44.9872,221431.0
2023-05-02 09:50:00,47.53,47.68,47.36,47.45,212066.0,44.9872,45.1292,44.8263,44.9115,212066.0
2023-05-02 10:00:00,47.47,47.56,47.15,47.34,273804.0,44.9304,45.0156,44.6275,44.8074,273804.0
2023-05-02 10:10:00,47.37,47.4,47.03,47.25,330496.0,44.8358,44.8642,44.514,44.7222,330496.0
2023-05-02 10:20:00,47.27,47.3,47.08,47.12,208206.0,44.7411,44.7695,44.5613,44.5992,208206.0
2023-05-02 10:30:00,47.17,47.19,46.83,46.98,218941.0,44.6465,44.6654,44.3247,44.4666,218941.0
2023-05-02 10:40:00,46.98,47.02,46.62,46.94,355500.0,44.4666,44.5045,44.1259,44.4288,355500.0
2023-05-02 10:50:00,46.95,47.05,46.48,46.61,232494.0,44.4382,44.5329,43.9934,44.1164,232494.0
2023-05-02 11:00:00,46.6,46.66,46.39,46.5,421352.0,44.107,44.1638,43.9082,44.0123,421352.0
2023-05-02 11:10:00,46.48,46.79,46.45,46.78,146696.0,43.9934,44.2868,43.965,44.2773,146696.0
2023-05-02 11:20:00,46.78,46.8,46.44,46.47,154869.0,44.2773,44.2963,43.9555,43.9839,154869.0
2023-05-02 11:30:00,46.48,46.52,46.25,46.36,186637.0,43.9934,44.0312,43.7757,43.8798,186637.0
2023-05-02 11:40:00,46.36,46.59,46.36,46.53,135929.0,43.8798,44.0975,43.8798,44.0407,135929.0
2023-05-02 11:50:00,46.52,46.56,46.22,46.36,153141.0,44.0312,44.0691,43.7473,43.8798,153141.0
2023-05-02 12:00:00,46.37,46.5,46.18,46.3,122419.0,43.8893,44.0123,43.7094,43.823,122419.0
2023-05-02 12:10:00,46.3,46.38,46.18,46.22,204212.0,43.823,43.8987,43.7094,43.7473,204212.0
2023-05-02 12:20:00,46.22,46.33,46.09,46.13,223526.0,43.7473,43.8514,43.6243,43.6621,223526.0
2023-05-02 12:30:00,46.14,46.28,46.02,46.23,316527.0,43.6716,43.8041,43.558,43.7568,316527.0
2023-05-02 12:40:00,46.23,46.25,46.04,46.08,210147.0,43.7568,43.7757,43.5769,43.6148,210147.0
2023-05-02 12:50:00,46.07,46.31,46.06,46.23,222664.0,43.6053,43.8325,43.5959,43.7568,222664.0
2023-05-02 13:00:00,46.24,46.46,46.18,46.39,246512.0,43.7662,43.9745,43.7094,43.9082,246512.0
2023-05-02 13:10:00,46.39,46.48,46.19,46.33,141282.0,43.9082,43.9934,43.7189,43.8514,141282.0
2023-05-02 13:20:00,46.33,46.4,46.29,46.31,117828.0,43.8514,43.9177,43.8136,43.8325,117828.0
2023-05-02 13:30:00,46.31,46.56,46.3,46.45,94050.0,43.8325,44.0691,43.823,43.965,94050.0
2023-05-02 13:40:00,46.44,46.57,46.38,46.52,82104.0,43.9555,44.0786,43.8987,44.0312,82104.0
2023-05-02 13:50:00,46.52,46.58,46.42,46.43,133415.0,44.0312,44.088,43.9366,43.9461,133415.0
2023-05-02 14:00:00,46.43,46.48,46.21,46.46,109661.0,43.9461,43.9934,43.7378,43.9745,109661.0
2023-05-02 14:10:00,46.47,46.48,46.15,46.22,198764.0,43.9839,43.9934,43.681,43.7473,198764.0
2023-05-02 14:20:00,46.22,46.31,46.14,46.2,143193.0,43.7473,43.8325,43.6716,43.7284,143193.0
2023-05-02 14:30:00,46.21,46.29,46.05,46.08,114943.0,43.7378,43.8136,43.5864,43.6148,114943.0
2023-05-02 14:40:00,46.08,46.11,45.96,46.08,190863.0,43.6148,43.6432,43.5012,43.6148,190863.0
2023-05-02 14:50:00,46.08,46.15,45.99,46.03,188698.0,43.6148,43.681,43.5296,43.5675,188698.0
2023-05-02 15:00:00,46.03,46.14,45.92,45.96,186648.0,43.5675,43.6716,43.4633,43.5012,186648.0
2023-05-02 15:10:00,45.96,46.11,45.96,46.07,195457.0,43.5012,43.6432,43.5012,43.6053,195457.0
2023-05-02 15:20:00,46.07,46.38,46.07,46.28,308084.0,43.6053,43.8987,43.6053,43.8041,308084.0
2023-05-02 15:30:00,46.27,46.3,46.06,46.11,180911.0,43.7946,43.823,43.5959,43.6432,180911.0
2023-05-02 15:40:00,46.11,46.15,45.97,46.0,356216.0,43.6432,43.681,43.5107,43.5391,356216.0
2023-05-02 15:50:00,45.99,46.23,45.95,46.14,893681.0,43.5296,43.7568,43.4917,43.6716,893681.0
2023-05-03 09:30:00,45.47,45.72,45.08,45.56,671805.0,43.0374,43.274,42.6683,43.1226,671805.0
2023-05-03 09:40:00,45.59,45.87,45.27,45.73,327396.0,43.151,43.416,42.8481,43.2835,327396.0
2023-05-03 09:50:00,45.73,46.02,45.65,45.75,188633.0,43.2835,43.558,43.2078,43.3024,188633.0
2023-05-03 10:00:00,45.75,45.84,45.52,45.62,183335.0,43.3024,43.3876,43.0847,43.1794,183335.0
2023-05-03 10:10:00,45.63,45.83,45.46,45.7,219977.0,43.1889,43.3782,43.028,43.2551,219977.0
2023-05-03 10:20:00,45.7,45.91,45.52,45.74,157663.0,43.2551,43.4539,43.0847,43.293,157663.0
2023-05-03 10:30:00,45.73,45.82,45.5,45.52,174184.0,43.2835,43.3687,43.0658,43.0847,174184.0
2023-05-03 10:40:00,45.52,45.66,45.41,45.5,202217.0,43.0847,43.2173,42.9806,43.0658,202217.0
2023-05-03 10:50:00,45.5,45.83,45.47,45.73,152810.0,43.0658,43.3782,43.0374,43.2835,152810.0
2023-05-03 11:00:00,45.74,45.92,45.67,45.84,149746.0,43.293,43.4633,43.2267,43.3876,149746.0
2023-05-03 11:10:00,45.83,45.83,45.48,45.58,120607.0,43.3782,43.3782,43.0469,43.1415,120607.0
2023-05-03 11:20:00,45.57,45.72,45.51,45.6,152265.0,43.1321,43.274,43.0753,43.1605,152265.0
2023-05-03 11:30:00,45.59,45.77,45.46,45.46,139235.0,43.151,43.3214,43.028,43.028,139235.0
2023-05-03 11:40:00,45.46,45.5,45.3,45.41,263381.0,43.028,43.0658,42.8765,42.9806,263381.0
2023-05-03 11:50:00,45.41,45.59,45.33,45.54,146650.0,42.9806,43.151,42.9049,43.1037,146650.0
2023-05-03 12:00:00,45.55,45.74,45.55,45.64,111914.0,43.1131,43.293,43.1131,43.1983,111914.0
2023-05-03 12:10:00,45.64,45.75,45.63,45.67,120529.0,43.1983,43.3024,43.1889,43.2267,120529.0
2023-05-03 12:20:00,45.66,45.77,45.63,45.77,97895.0,43.2173,43.3214,43.1889,43.3214,97895.0
2023-05-03 12:30:00,45.77,45.84,45.72,45.84,111974.0,43.3214,43.3876,43.274,43.3876,111974.0
2023-05-03 12:40:00,45.83,45.87,45.79,45.8,91002.0,43.3782,43.416,43.3403,43.3498,91002.0
2023-05-03 12:50:00,45.81,45.94,45.81,45.94,89187.0,43.3592,43.4823,43.3592,43.4823,89187.0
2023-05-03 13:00:00,45.93,46.04,45.83,45.9,102014.0,43.4728,43.5769,43.3782,43.4444,102014.0
2023-05-03 13:10:00,45.91,45.97,45.81,45.88,57299.0,43.4539,43.5107,43.3592,43.4255,57299.0
2023-05-03 13:20:00,45.88,46.07,45.87,46.04,73353.0,43.4255,43.6053,43.416,43.5769,73353.0
2023-05-03 13:30:00,46.05,46.05,45.96,45.98,72358.0,43.5864,43.5864,43.5012,43.5201,72358.0
2023-05-03 13:40:00,45.98,46.0,45.92,45.97,77391.0,43.5201,43.5391,43.4633,43.5107,77391.0
2023-05-03 13:50:00,45.97,46.0,45.77,45.79,129502.0,43.5107,43.5391,43.3214,43.3403,129502.0
2023-05-03 14:00:00,45.77,46.03,45.71,45.89,137944.0,43.3214,43.5675,43.2646,43.435,137944.0
2023-05-03 14:10:00,45.9,45.9,45.69,45.82,139827.0,43.4444,43.4444,43.2457,43.3687,139827.0
2023-05-03 14:20:00,45.81,45.88,45.71,45.72,114640.0,43.3592,43.4255,43.2646,43.274,114640.0
2023-05-03 14:30:00,45.73,45.82,45.53,45.77,254581.0,43.2835,43.3687,43.0942,43.3214,254581.0
2023-05-03 14:40:00,45.78,45.98,45.67,45.84,213105.0,43.3308,43.5201,43.2267,43.3876,213105.0
2023-05-03 14:50:00,45.83,45.95,45.64,45.86,140170.0,43.3782,43.4917,43.1983,43.4066,140170.0
2023-05-03 15:00:00,45.85,46.01,45.65,45.7,130111.0,43.3971,43.5485,43.2078,43.2551,130111.0
2023-05-03 15:10:00,45.69,45.69,45.49,45.53,136341.0,43.2457,43.2457,43.0564,43.0942,136341.0
2023-05-03 15:20:00,45.52,45.65,45.34,45.39,153319.0,43.0847,43.2078,42.9144,42.9617,153319.0
2023-05-03 15:30:00,45.39,45.49,45.28,45.29,279661.0,42.9617,43.0564,42.8576,42.8671,279661.0
2023-05-03 15:40:00,45.29,45.37,45.23,45.25,290931.0,42.8671,42.9428,42.8103,42.8292,290931.0
2023-05-03 15:50:00,45.25,45.34,45.23,45.27,535340.0,42.8292,42.9144,42.8103,42.8481,535340.0
2023-05-04 09:30:00,45.44,45.99,45.36,45.4,323406.0,43.009,43.5296,42.9333,42.9712,323406.0
2023-05-04 09:40:00,45.4,45.41,45.04,45.17,262477.0,42.9712,42.9806,42.6304,42.7535,262477.0
2023-05-04 09:50:00,45.15,45.55,44.94,45.28,256568.0,42.7345,43.1131,42.5358,42.8576,256568.0
2023-05-04 10:00:00,45.29,45.36,44.97,45.13,263610.0,42.8671,42.9333,42.5642,42.7156,263610.0
2023-05-04 10:10:00,45.15,45.24,44.78,44.97,192792.0,42.7345,42.8197,42.3843,42.5642,192792.0
2023-05-04 10:20:00,44.95,45.01,44.66,44.67,180619.0,42.5452,42.602,42.2708,42.2802,180619.0
2023-05-04 10:30:00,44.7,45.0,44.66,44.74,628758.0,42.3086,42.5926,42.2708,42.3465,628758.0
2023-05-04 10:40:00,44.75,45.13,44.7,44.99,716724.0,42.3559,42.7156,42.3086,42.5831,716724.0
2023-05-04 10:50:00,44.98,45.09,44.67,44.78,390679.0,42.5736,42.6778,42.2802,42.3843,390679.0
2023-05-04 11:00:00,44.78,45.11,44.71,45.06,223930.0,42.3843,42.6967,42.3181,42.6494,223930.0
2023-05-04 11:10:00,45.06,45.18,44.97,45.03,186806.0,42.6494,42.7629,42.5642,42.621,186806.0
2023-05-04 11:20:00,45.01,45.15,44.83,44.87,168403.0,42.602,42.7345,42.4317,42.4695,168403.0
2023-05-04 11:30:00,44.86,44.89,44.6,44.65,149618.0,42.4601,42.4885,42.214,42.2613,149618.0
2023-05-04 11:40:00,44.65,44.84,44.63,44.73,115243.0,42.2613,42.4411,42.2424,42.337,115243.0
2023-05-04 11:50:00,44.74,44.85,44.71,44.73,199634.0,42.3465,42.4506,42.3181,42.337,199634.0
2023-05-04 12:00:00,44.72,44.76,44.6,44.71,128412.0,42.3275,42.3654,42.214,42.3181,128412.0
2023-05-04 12:10:00,44.71,44.96,44.69,44.85,168810.0,42.3181,42.5547,42.2992,42.4506,168810.0
2023-05-04 12:20:00,44.86,44.97,44.82,44.91,121848.0,42.4601,42.5642,42.4222,42.5074,121848.0
2023-05-04 12:30:00,44.92,44.97,44.72,44.79,96272.0,42.5168,42.5642,42.3275,42.3938,96272.0
2023-05-04 12:40:00,44.79,44.88,44.7,44.88,71209.0,42.3938,42.479,42.3086,42.479,71209.0
2023-05-04 12:50:00,44.86,44.94,44.74,44.94,92848.0,42.4601,42.5358,42.3465,42.5358,92848.0
2023-05-04 13:00:00,44.94,45.08,44.93,44.99,113627.0,42.5358,42.6683,42.5263,42.5831,113627.0
2023-05-04 13:10:00,44.99,45.25,44.97,45.16,193256.0,42.5831,42.8292,42.5642,42.744,193256.0
2023-05-04 13:20:00,45.16,45.5,45.14,45.22,211700.0,42.744,43.0658,42.7251,42.8008,211700.0
2023-05-04 13:30:00,45.21,45.49,45.21,45.42,121982.0,42.7913,43.0564,42.7913,42.9901,121982.0
2023-05-04 13:40:00,45.42,45.43,45.16,45.19,97121.0,42.9901,42.9996,42.744,42.7724,97121.0
2023-05-04 13:50:00,45.18,45.37,45.12,45.3,87603.0,42.7629,42.9428,42.7061,42.8765,87603.0
2023-05-04 14:00:00,45.3,45.37,45.19,45.27,125148.0,42.8765,42.9428,42.7724,42.8481,125148.0
2023-05-04 14:10:00,45.28,45.36,45.23,45.28,127650.0,42.8576,42.9333,42.8103,42.8576,127650.0
2023-05-04 14:20:00,45.27,45.33,45.06,45.07,102235.0,42.8481,42.9049,42.6494,42.6588,102235.0
2023-05-04 14:30:00,45.06,45.12,44.98,45.04,236636.0,42.6494,42.7061,42.5736,42.6304,236636.0
2023-05-04 14:40:00,45.02,45.05,44.96,45.01,93156.0,42.6115,42.6399,42.5547,42.602,93156.0
2023-05-04 14:50:00,45.0,45.25,44.99,45.25,86346.0,42.5926,42.8292,42.5831,42.8292,86346.0
2023-05-04 15:00:00,45.25,45.32,45.22,45.26,110580.0,42.8292,42.8954,42.8008,42.8387,110580.0
2023-05-04 15:10:00,45.26,45.28,45.0,45.05,157311.0,42.8387,42.8576,42.5926,42.6399,157311.0
2023-05-04 15:20:00,45.04,45.15,44.97,45.13,106652.0,42.6304,42.7345,42.5642,42.7156,106652.0
2023-05-04 15:30:00,45.13,45.28,45.12,45.16,132065.0,42.7156,42.8576,42.7061,42.744,132065.0
2023-05-04 15:40:00,45.16,45.18,44.96,45.11,252853.0,42.744,42.7629,42.5547,42.6967,252853.0
2023-05-04 15:50:00,45.11,45.14,44.96,45.08,474388.0,42.6967,42.7251,42.5547,42.6683,474388.0
2023-05-05 09:30:00,46.54,46.59,46.21,46.36,325652.0,44.0502,44.0975,43.7378,43.8798,325652.0
2023-05-05 09:40:00,46.37,46.68,46.37,46.52,228928.0,43.8893,44.1827,43.8893,44.0312,228928.0
2023-05-05 09:50:00,46.53,46.54,46.09,46.16,226634.0,44.0407,44.0502,43.6243,43.6905,226634.0
2023-05-05 10:00:00,46.16,46.31,45.98,46.25,354834.0,43.6905,43.8325,43.5201,43.7757,354834.0
2023-05-05 10:10:00,46.26,46.43,46.08,46.24,256252.0,43.7852,43.9461,43.6148,43.7662,256252.0
2023-05-05 10:20:00,46.24,46.31,45.97,45.97,185343.0,43.7662,43.8325,43.5107,43.5107,185343.0
2023-05-05 10:30:00,45.98,46.22,45.89,46.2,305125.0,43.5201,43.7473,43.435,43.7284,305125.0
2023-05-05 10:40:00,46.2,46.22,45.97,46.1,205552.0,43.7284,43.7473,43.5107,43.6337,205552.0
2023-05-05 10:50:00,46.1,46.24,46.02,46.21,195555.0,43.6337,43.7662,43.558,43.7378,195555.0
2023-05-05 11:00:00,46.2,46.39,45.98,46.01,281451.0,43.7284,43.9082,43.5201,43.5485,281451.0
2023-05-05 11:10:00,46.01,46.01,45.76,45.81,248758.0,43.5485,43.5485,43.3119,43.3592,248758.0
2023-05-05 11:20:00,45.81,45.99,45.79,45.96,133891.0,43.3592,43.5296,43.3403,43.5012,133891.0
2023-05-05 11:30:00,45.96,46.02,45.79,45.88,211516.0,43.5012,43.558,43.3403,43.4255,211516.0
2023-05-05 11:40:00,45.88,45.94,45.73,45.91,166819.0,43.4255,43.4823,43.2835,43.4539,166819.0
2023-05-05 11:50:00,45.91,46.03,45.78,45.84,111575.0,43.4539,43.5675,43.3308,43.3876,111575.0
2023-05-05 12:00:00,45.83,45.87,45.63,45.64,183543.0,43.3782,43.416,43.1889,43.1983,183543.0
2023-05-05 12:10:00,45.64,45.76,45.59,45.66,147483.0,43.1983,43.3119,43.151,43.2173,147483.0
2023-05-05 12:20:00,45.66,45.79,45.61,45.63,82343.0,43.2173,43.3403,43.1699,43.1889,82343.0
2023-05-05 12:30:00,45.63,45.71,45.59,45.59,121129.0,43.1889,43.2646,43.151,43.151,121129.0
2023-05-05 12:40:00,45.58,45.78,45.58,45.68,127224.0,43.1415,43.3308,43.1415,43.2362,127224.0
2023-05-05 12:50:00,45.68,45.85,45.68,45.75,178368.0,43.2362,43.3971,43.2362,43.3024,178368.0
2023-05-05 13:00:00,45.76,45.88,45.68,45.68,72766.0,43.3119,43.4255,43.2362,43.2362,72766.0
2023-05-05 13:10:00,45.68,45.82,45.67,45.73,86574.0,43.2362,43.3687,43.2267,43.2835,86574.0
2023-05-05 13:20:00,45.73,45.84,45.7,45.72,85220.0,43.2835,43.3876,43.2551,43.274,85220.0
2023-05-05 13:30:00,45.71,45.73,45.62,45.66,86811.0,43.2646,43.2835,43.1794,43.2173,86811.0
2023-05-05 13:40:00,45.66,45.75,45.61,45.72,103232.0,43.2173,43.3024,43.1699,43.274,103232.0
2023-05-05 13:50:00,45.72,45.77,45.7,45.77,69840.0,43.274,43.3214,43.2551,43.3214,69840.0
2023-05-05 14:00:00,45.77,45.83,45.7,45.79,110780.0,43.3214,43.3782,43.2551,43.3403,110780.0
2023-05-05 14:10:00,45.78,45.85,45.7,45.73,137744.0,43.3308,43.3971,43.2551,43.2835,137744.0
2023-05-05 14:20:00,45.72,45.88,45.71,45.83,83429.0,43.274,43.4255,43.2646,43.3782,83429.0
2023-05-05 14:30:00,45.84,46.0,45.83,45.94,84510.0,43.3876,43.5391,43.3782,43.4823,84510.0
2023-05-05 14:40:00,45.95,45.96,45.85,45.95,112194.0,43.4917,43.5012,43.3971,43.4917,112194.0
2023-05-05 14:50:00,45.95,46.07,45.91,45.92,166928.0,43.4917,43.6053,43.4539,43.4633,166928.0
2023-05-05 15:00:00,45.92,45.93,45.84,45.89,142468.0,43.4633,43.4728,43.3876,43.435,142468.0
2023-05-05 15:10:00,45.89,45.89,45.75,45.77,188411.0,43.435,43.435,43.3024,43.3214,188411.0
2023-05-05 15:20:00,45.78,45.81,45.71,45.75,191000.0,43.3308,43.3592,43.2646,43.3024,191000.0
2023-05-05 15:30:00,45.75,45.83,45.72,45.78,188605.0,43.3024,43.3782,43.274,43.3308,188605.0
2023-05-05 15:40:00,45.8,45.93,45.74,45.74,234756.0,43.3498,43.4728,43.293,43.293,234756.0
2023-05-05 15:50:00,45.74,45.77,45.61,45.77,614296.0,43.293,43.3214,43.1699,43.3214,614296.0
2023-05-08 09:30:00,46.67,46.79,46.37,46.74,316467.0,44.1732,44.2868,43.8893,44.2395,316467.0
2023-05-08 09:40:00,46.75,46.83,46.29,46.37,160822.0,44.2489,44.3247,43.8136,43.8893,160822.0
2023-05-08 09:50:00,46.37,46.48,46.25,46.36,132365.0,43.8893,43.9934,43.7757,43.8798,132365.0
2023-05-08 10:00:00,46.37,46.43,46.1,46.13,176282.0,43.8893,43.9461,43.6337,43.6621,176282.0
2023-05-08 10:10:00,46.14,46.32,46.04,46.25,128533.0,43.6716,43.8419,43.5769,43.7757,128533.0
2023-05-08 10:20:00,46.26,46.38,46.16,46.33,333182.0,43.7852,43.8987,43.6905,43.8514,333182.0
2023-05-08 10:30:00,46.33,46.46,46.26,46.42,148749.0,43.8514,43.9745,43.7852,43.9366,148749.0
2023-05-08 10:40:00,46.42,46.55,46.4,46.54,94129.0,43.9366,44.0596,43.9177,44.0502,94129.0
2023-05-08 10:50:00,46.55,46.63,46.49,46.53,131810.0,44.0596,44.1354,44.0029,44.0407,131810.0
2023-05-08 11:00:00,46.53,46.55,46.45,46.5,60783.0,44.0407,44.0596,43.965,44.0123,60783.0
2023-05-08 11:10:00,46.49,46.69,46.47,46.63,103505.0,44.0029,44.1922,43.9839,44.1354,103505.0
2023-05-08 11:20:00,46.62,46.64,46.47,46.59,53215.0,44.1259,44.1448,43.9839,44.0975,53215.0
2023-05-08 11:30:00,46.59,46.65,46.41,46.44,154714.0,44.0975,44.1543,43.9271,43.9555,154714.0
2023-05-08 11:40:00,46.43,46.66,46.4,46.65,108858.0,43.9461,44.1638,43.9177,44.1543,108858.0
2023-05-08 11:50:00,46.65,46.7,46.52,46.56,56394.0,44.1543,44.2016,44.0312,44.0691,56394.0
2023-05-08 12:00:00,46.57,46.6,46.47,46.47,51445.0,44.0786,44.107,43.9839,43.9839,51445.0
2023-05-08 12:10:00,46.47,46.57,46.44,46.57,87244.0,43.9839,44.0786,43.9555,44.0786,87244.0
2023-05-08 12:20:00,46.55,46.59,46.45,46.49,78376.0,44.0596,44.0975,43.965,44.0029,78376.0
2023-05-08 12:30:00,46.49,46.6,46.49,46.57,42566.0,44.0029,44.107,44.0029,44.0786,42566.0
2023-05-08 12:40:00,46.58,46.6,46.39,46.41,63326.0,44.088,44.107,43.9082,43.9271,63326.0
2023-05-08 12:50:00,46.41,46.5,46.36,46.49,52349.0,43.9271,44.0123,43.8798,44.0029,52349.0
2023-05-08 13:00:00,46.51,46.58,46.49,46.54,81095.0,44.0218,44.088,44.0029,44.0502,81095.0
2023-05-08 13:10:00,46.55,46.59,46.47,46.48,103432.0,44.0596,44.0975,43.9839,43.9934,103432.0
2023-05-08 13:20:00,46.47,46.65,46.46,46.64,78591.0,43.9839,44.1543,43.9745,44.1448,78591.0
2023-05-08 13:30:00,46.64,46.65,46.53,46.58,377681.0,44.1448,44.1543,44.0407,44.088,377681.0
2023-05-08 13:40:00,46.58,46.6,46.48,46.5,82715.0,44.088,44.107,43.9934,44.0123,82715.0
2023-05-08 13:50:00,46.49,46.51,46.42,46.48,98475.0,44.0029,44.0218,43.9366,43.9934,98475.0
2023-05-08 14:00:00,46.48,46.5,46.3,46.36,354597.0,43.9934,44.0123,43.823,43.8798,354597.0
2023-05-08 14:10:00,46.36,46.45,46.33,46.43,131164.0,43.8798,43.965,43.8514,43.9461,131164.0
2023-05-08 14:20:00,46.44,46.59,46.43,46.59,201789.0,43.9555,44.0975,43.9461,44.0975,201789.0
2023-05-08 14:30:00,46.6,46.68,46.54,46.62,215582.0,44.107,44.1827,44.0502,44.1259,215582.0
2023-05-08 14:40:00,46.61,46.64,46.55,46.6,53886.0,44.1164,44.1448,44.0596,44.107,53886.0
2023-05-08 14:50:00,46.61,46.62,46.53,46.6,61355.0,44.1164,44.1259,44.0407,44.107,61355.0
2023-05-08 15:00:00,46.59,46.65,46.57,46.59,65394.0,44.0975,44.1543,44.0786,44.0975,65394.0
2023-05-08 15:10:00,46.59,46.65,46.34,46.36,98380.0,44.0975,44.1543,43.8609,43.8798,98380.0
2023-05-08 15:20:00,46.35,46.44,46.3,46.41,109680.0,43.8703,43.9555,43.823,43.9271,109680.0
2023-05-08 15:30:00,46.41,46.53,46.36,46.51,228395.0,43.9271,44.0407,43.8798,44.0218,228395.0
2023-05-08 15:40:00,46.52,46.58,46.49,46.57,197060.0,44.0312,44.088,44.0029,44.0786,197060.0
2023-05-08 15:50:00,46.56,46.68,46.46,46.61,1343938.0,44.0691,44.1827,43.9745,44.1164,1343938.0
2023-05-09 09:30:00,46.37,47.03,46.29,46.92,565395.0,43.8893,44.514,43.8136,44.4099,565395.0
2023-05-09 09:40:00,46.93,47.34,46.83,46.98,367970.0,44.4193,44.8074,44.3247,44.4666,367970.0
2023-05-09 09:50:00,46.99,47.05,46.68,46.78,105090.0,44.4761,44.5329,44.1827,44.2773,105090.0
2023-05-09 10:00:00,46.78,46.89,46.52,46.65,231222.0,44.2773,44.3815,44.0312,44.1543,231222.0
2023-05-09 10:10:00,46.63,46.76,46.48,46.63,227559.0,44.1354,44.2584,43.9934,44.1354,227559.0
2023-05-09 10:20:00,46.63,46.84,46.56,46.78,163070.0,44.1354,44.3341,44.0691,44.2773,163070.0
2023-05-09 10:30:00,46.77,46.79,46.53,46.59,194349.0,44.2679,44.2868,44.0407,44.0975,194349.0
2023-05-09 10:40:00,46.61,46.8,46.6,46.71,107160.0,44.1164,44.2963,44.107,44.2111,107160.0
2023-05-09 10:50:00,46.7,46.93,46.65,46.91,166022.0,44.2016,44.4193,44.1543,44.4004,166022.0
2023-05-09 11:00:00,46.92,47.13,46.9,47.1,120731.0,44.4099,44.6086,44.3909,44.5802,120731.0
2023-05-09 11:10:00,47.09,47.1,46.87,47.01,138089.0,44.5708,44.5802,44.3625,44.495,138089.0
2023-05-09 11:20:00,47.01,47.09,46.74,46.77,105004.0,44.495,44.5708,44.2395,44.2679,105004.0
2023-05-09 11:30:00,46.78,46.89,46.75,46.89,71022.0,44.2773,44.3815,44.2489,44.3815,71022.0
2023-05-09 11:40:00,46.9,47.05,46.87,47.05,55728.0,44.3909,44.5329,44.3625,44.5329,55728.0
2023-05-09 11:50:00,47.05,47.21,47.05,47.13,108650.0,44.5329,44.6843,44.5329,44.6086,108650.0
2023-05-09 12:00:00,47.13,47.37,47.08,47.09,419555.0,44.6086,44.8358,44.5613,44.5708,419555.0
2023-05-09 12:10:00,47.08,47.1,46.91,46.93,281565.0,44.5613,44.5802,44.4004,44.4193,281565.0
2023-05-09 12:20:00,46.93,47.01,46.78,46.99,211615.0,44.4193,44.495,44.2773,44.4761,211615.0
2023-05-09 12:30:00,46.99,47.16,46.98,47.15,72738.0,44.4761,44.637,44.4666,44.6275,72738.0
2023-05-09 12:40:00,47.14,47.33,47.09,47.11,231913.0,44.6181,44.7979,44.5708,44.5897,231913.0
2023-05-09 12:50:00,47.11,47.2,47.1,47.17,74919.0,44.5897,44.6749,44.5802,44.6465,74919.0
2023-05-09 13:00:00,47.16,47.2,47.06,47.12,92846.0,44.637,44.6749,44.5424,44.5992,92846.0
2023-05-09 13:10:00,47.11,47.15,47.03,47.13,96806.0,44.5897,44.6275,44.514,44.6086,96806.0
2023-05-09 13:20:00,47.13,47.23,47.11,47.2,69983.0,44.6086,44.7033,44.5897,44.6749,69983.0
2023-05-09 13:30:00,47.21,47.31,47.19,47.27,85375.0,44.6843,44.779,44.6654,44.7411,85375.0
2023-05-09 13:40:00,47.28,47.3,47.19,47.29,65843.0,44.7506,44.7695,44.6654,44.7601,65843.0
2023-05-09 13:50:00,47.3,47.51,47.28,47.49,68967.0,44.7695,44.9683,44.7506,44.9494,68967.0
2023-05-09 14:00:00,47.5,47.62,47.49,47.6,98334.0,44.9588,45.0724,44.9494,45.0535,98334.0
2023-05-09 14:10:00,47.61,47.64,47.53,47.54,78416.0,45.0629,45.0913,44.9872,44.9967,78416.0
2023-05-09 14:20:00,47.55,47.63,47.51,47.6,62790.0,45.0061,45.0819,44.9683,45.0535,62790.0
2023-05-09 14:30:00,47.6,47.66,47.58,47.59,51552.0,45.0535,45.1103,45.0345,45.044,51552.0
2023-05-09 14:40:00,47.59,47.71,47.57,47.64,85239.0,45.044,45.1576,45.0251,45.0913,85239.0
2023-05-09 14:50:00,47.65,47.66,47.51,47.56,97587.0,45.1008,45.1103,44.9683,45.0156,97587.0
2023-05-09 15:00:00,47.58,47.68,47.57,47.64,73938.0,45.0345,45.1292,45.0251,45.0913,73938.0
2023-05-09 15:10:00,47.64,47.65,47.51,47.52,114067.0,45.0913,45.1008,44.9683,44.9778,114067.0
2023-05-09 15:20:00,47.52,47.59,47.5,47.52,107269.0,44.9778,45.044,44.9588,44.9778,107269.0
2023-05-09 15:30:00,47.51,47.55,47.41,47.42,234912.0,44.9683,45.0061,44.8736,44.8831,234912.0
2023-05-09 15:40:00,47.41,47.42,47.22,47.23,424207.0,44.8736,44.8831,44.6938,44.7033,424207.0
2023-05-09 15:50:00,47.23,47.23,47.07,47.17,730681.0,44.7033,44.7033,44.5518,44.6465,730681.0
2023-05-10 09:30:00,47.13,47.29,46.1,46.12,920014.0,44.6086,44.7601,43.6337,43.6526,920014.0
2023-05-10 09:40:00,46.13,46.36,46.06,46.23,481594.0,43.6621,43.8798,43.5959,43.7568,481594.0
2023-05-10 09:50:00,46.25,46.31,45.8,45.88,320206.0,43.7757,43.8325,43.3498,43.4255,320206.0
2023-05-10 10:00:00,45.87,46.23,45.86,46.03,151542.0,43.416,43.7568,43.4066,43.5675,151542.0
2023-05-10 10:10:00,46.02,46.17,45.86,45.89,161355.0,43.558,43.7,43.4066,43.435,161355.0
2023-05-10 10:20:00,45.88,46.01,45.73,45.75,208068.0,43.4255,43.5485,43.2835,43.3024,208068.0
2023-05-10 10:30:00,45.76,45.99,45.66,45.77,264485.0,43.3119,43.5296,43.2173,43.3214,264485.0
2023-05-10 10:40:00,45.77,45.99,45.62,45.78,341151.0,43.3214,43.5296,43.1794,43.3308,341151.0
2023-05-10 10:50:00,45.77,45.94,45.65,45.91,123700.0,43.3214,43.4823,43.2078,43.4539,123700.0
2023-05-10 11:00:00,45.9,46.07,45.89,46.03,144716.0,43.4444,43.6053,43.435,43.5675,144716.0
2023-05-10 11:10:00,46.02,46.24,45.99,46.24,216394.0,43.558,43.7662,43.5296,43.7662,216394.0
2023-05-10 11:20:00,46.25,46.29,46.16,46.22,79561.0,43.7757,43.8136,43.6905,43.7473,79561.0
2023-05-10 11:30:00,46.22,46.25,46.0,46.02,109055.0,43.7473,43.7757,43.5391,43.558,109055.0
2023-05-10 11:40:00,46.03,46.11,45.91,45.91,72073.0,43.5675,43.6432,43.4539,43.4539,72073.0
2023-05-10 11:50:00,45.91,45.91,45.73,45.78,135831.0,43.4539,43.4539,43.2835,43.3308,135831.0
2023-05-10 12:00:00,45.79,45.83,45.68,45.76,53771.0,43.3403,43.3782,43.2362,43.3119,53771.0
2023-05-10 12:10:00,45.75,46.02,45.72,45.98,118406.0,43.3024,43.558,43.274,43.5201,118406.0
2023-05-10 12:20:00,46.0,46.11,45.97,46.01,90677.0,43.5391,43.6432,43.5107,43.5485,90677.0
2023-05-10 12:30:00,46.01,46.05,45.89,45.94,65748.0,43.5485,43.5864,43.435,43.4823,65748.0
2023-05-10 12:40:00,45.94,46.01,45.89,45.91,93193.0,43.4823,43.5485,43.435,43.4539,93193.0
2023-05-10 12:50:00,45.9,46.0,45.9,45.97,51140.0,43.4444,43.5391,43.4444,43.5107,51140.0
2023-05-10 13:00:00,45.97,45.99,45.85,45.95,93606.0,43.5107,43.5296,43.3971,43.4917,93606.0
2023-05-10 13:10:00,45.94,45.98,45.88,45.94,81630.0,43.4823,43.5201,43.4255,43.4823,81630.0
2023-05-10 13:20:00,45.98,45.98,45.56,45.68,324593.0,43.5201,43.5201,43.1226,43.2362,324593.0
2023-05-10 13:30:00,45.67,45.74,45.55,45.56,225729.0,43.2267,43.293,43.1131,43.1226,225729.0
2023-05-10 13:40:00,45.56,45.68,45.51,45.64,54329.0,43.1226,43.2362,43.0753,43.1983,54329.0
2023-05-10 13:50:00,45.63,45.77,45.58,45.69,144873.0,43.1889,43.3214,43.1415,43.2457,144873.0
2023-05-10 14:00:00,45.7,45.73,45.6,45.66,103236.0,43.2551,43.2835,43.1605,43.2173,103236.0
2023-05-10 14:10:00,45.67,45.89,45.63,45.83,487864.0,43.2267,43.435,43.1889,43.3782,487864.0
2023-05-10 14:20:00,45.84,45.88,45.73,45.84,96513.0,43.3876,43.4255,43.2835,43.3876,96513.0
2023-05-10 14:30:00,45.85,45.96,45.83,45.92,97360.0,43.3971,43.5012,43.3782,43.4633,97360.0
2023-05-10 14:40:00,45.92,45.98,45.86,45.88,76122.0,43.4633,43.5201,43.4066,43.4255,76122.0
2023-05-10 14:50:00,45.88,45.99,45.85,45.95,165185.0,43.4255,43.5296,43.3971,43.4917,165185.0
2023-05-10 15:00:00,45.94,46.12,45.92,46.1,110040.0,43.4823,43.6526,43.4633,43.6337,110040.0
2023-05-10 15:10:00,46.09,46.12,46.02,46.12,103455.0,43.6243,43.6526,43.558,43.6526,103455.0
2023-05-10 15:20:00,46.11,46.24,46.1,46.16,122280.0,43.6432,43.7662,43.6337,43.6905,122280.0
2023-05-10 15:30:00,46.16,46.24,46.09,46.21,231720.0,43.6905,43.7662,43.6243,43.7378,231720.0
2023-05-10 15:40:00,46.22,46.24,45.99,46.01,330115.0,43.7473,43.7662,43.5296,43.5485,330115.0
2023-05-10 15:50:00,46.0,46.01,45.83,45.85,599643.0,43.5391,43.5485,43.3782,43.3971,599643.0
2023-05-11 09:30:00,45.16,45.31,44.63,44.99,631962.0,42.744,42.886,42.2424,42.5831,631962.0
2023-05-11 09:40:00,45.0,45.24,44.57,44.58,404045.0,42.5926,42.8197,42.1856,42.195,404045.0
2023-05-11 09:50:00,44.57,44.76,44.42,44.71,317438.0,42.1856,42.3654,42.0436,42.3181,317438.0
2023-05-11 10:00:00,44.71,44.73,44.29,44.33,653342.0,42.3181,42.337,41.9206,41.9584,653342.0
2023-05-11 10:10:00,44.34,44.43,44.13,44.18,465229.0,41.9679,42.0531,41.7691,41.8164,465229.0
2023-05-11 10:20:00,44.17,44.3,44.01,44.26,256197.0,41.807,41.93,41.6555,41.8922,256197.0
2023-05-11 10:30:00,44.24,44.31,44.04,44.18,247663.0,41.8732,41.9395,41.6839,41.8164,247663.0
2023-05-11 10:40:00,44.19,44.45,44.12,44.34,342502.0,41.8259,42.072,41.7596,41.9679,342502.0
2023-05-11 10:50:00,44.33,44.36,44.18,44.22,254036.0,41.9584,41.9868,41.8164,41.8543,254036.0
2023-05-11 11:00:00,44.22,44.54,44.21,44.51,212859.0,41.8543,42.1572,41.8448,42.1288,212859.0
2023-05-11 11:10:00,44.5,44.64,44.49,44.58,168043.0,42.1193,42.2518,42.1099,42.195,168043.0
2023-05-11 11:20:00,44.58,44.61,44.42,44.46,126345.0,42.195,42.2234,42.0436,42.0815,126345.0
2023-05-11 11:30:00,44.46,44.55,44.35,44.37,162604.0,42.0815,42.1666,41.9773,41.9963,162604.0
2023-05-11 11:40:00,44.36,44.58,44.31,44.55,184220.0,41.9868,42.195,41.9395,42.1666,184220.0
2023-05-11 11:50:00,44.55,44.59,44.37,44.45,301379.0,42.1666,42.2045,41.9963,42.072,301379.0
2023-05-11 12:00:00,44.44,44.52,44.31,44.36,296363.0,42.0625,42.1382,41.9395,41.9868,296363.0
2023-05-11 12:10:00,44.36,44.4,44.21,44.23,203160.0,41.9868,42.0247,41.8448,41.8638,203160.0
2023-05-11 12:20:00,44.24,44.31,44.15,44.28,200918.0,41.8732,41.9395,41.788,41.9111,200918.0
2023-05-11 12:30:00,44.28,44.35,44.21,44.32,155615.0,41.9111,41.9773,41.8448,41.9489,155615.0
2023-05-11 12:40:00,44.31,44.31,44.14,44.17,131585.0,41.9395,41.9395,41.7786,41.807,131585.0
2023-05-11 12:50:00,44.17,44.28,44.12,44.28,119867.0,41.807,41.9111,41.7596,41.9111,119867.0
2023-05-11 13:00:00,44.28,44.41,44.26,44.3,154229.0,41.9111,42.0341,41.8922,41.93,154229.0
2023-05-11 13:10:00,44.3,44.44,44.29,44.35,257277.0,41.93,42.0625,41.9206,41.9773,257277.0
2023-05-11 13:20:00,44.35,44.36,44.21,44.28,169613.0,41.9773,41.9868,41.8448,41.9111,169613.0
2023-05-11 13:30:00,44.28,44.32,44.22,44.3,175764.0,41.9111,41.9489,41.8543,41.93,175764.0
2023-05-11 13:40:00,44.31,44.32,44.08,44.1,238531.0,41.9395,41.9489,41.7218,41.7407,238531.0
2023-05-11 13:50:00,44.09,44.13,44.01,44.1,214704.0,41.7313,41.7691,41.6555,41.7407,214704.0
2023-05-11 14:00:00,44.1,44.22,44.04,44.17,170887.0,41.7407,41.8543,41.6839,41.807,170887.0
2023-05-11 14:10:00,44.18,44.23,44.11,44.12,98313.0,41.8164,41.8638,41.7502,41.7596,98313.0
2023-05-11 14:20:00,44.11,44.13,43.98,44.04,326909.0,41.7502,41.7691,41.6271,41.6839,326909.0
2023-05-11 14:30:00,44.04,44.12,43.99,44.12,176677.0,41.6839,41.7596,41.6366,41.7596,176677.0
2023-05-11 14:40:00,44.12,44.15,44.0,44.06,233573.0,41.7596,41.788,41.6461,41.7029,233573.0
2023-05-11 14:50:00,44.05,44.08,43.99,44.01,181763.0,41.6934,41.7218,41.6366,41.6555,181763.0
2023-05-11 15:00:00,44.01,44.02,43.91,44.02,264646.0,41.6555,41.665,41.5609,41.665,264646.0
2023-05-11 15:10:00,44.02,44.07,43.95,43.98,255469.0,41.665,41.7123,41.5987,41.6271,255469.0
2023-05-11 15:20:00,43.98,44.16,43.96,44.04,368719.0,41.6271,41.7975,41.6082,41.6839,368719.0
2023-05-11 15:30:00,44.04,44.07,43.94,44.01,392006.0,41.6839,41.7123,41.5893,41.6555,392006.0
2023-05-11 15:40:00,44.01,44.07,43.92,44.02,649402.0,41.6555,41.7123,41.5703,41.665,649402.0
2023-05-11 15:50:00,44.03,44.15,43.9,44.14,1390868.0,41.6745,41.788,41.5514,41.7786,1390868.0
2023-05-12 09:30:00,44.54,45.2,44.51,44.81,491806.0,42.1572,42.7819,42.1288,42.4127,491806.0
2023-05-12 09:40:00,44.8,44.85,44.49,44.54,262525.0,42.4033,42.4506,42.1099,42.1572,262525.0
2023-05-12 09:50:00,44.54,44.77,44.47,44.68,308910.0,42.1572,42.3749,42.0909,42.2897,308910.0
2023-05-12 10:00:00,44.68,44.7,44.28,44.42,338614.0,42.2897,42.3086,41.9111,42.0436,338614.0
2023-05-12 10:10:00,44.42,44.58,44.32,44.58,164210.0,42.0436,42.195,41.9489,42.195,164210.0
2023-05-12 10:20:00,44.58,44.64,44.42,44.44,111312.0,42.195,42.2518,42.0436,42.0625,111312.0
2023-05-12 10:30:00,44.43,44.46,44.27,44.28,122028.0,42.0531,42.0815,41.9016,41.9111,122028.0
2023-05-12 10:40:00,44.27,44.37,44.23,44.3,146318.0,41.9016,41.9963,41.8638,41.93,146318.0
2023-05-12 10:50:00,44.29,44.61,44.24,44.6,151170.0,41.9206,42.2234,41.8732,42.214,151170.0
2023-05-12 11:00:00,44.6,44.68,44.49,44.62,140960.0,42.214,42.2897,42.1099,42.2329,140960.0
2023-05-12 11:10:00,44.62,44.65,44.45,44.51,311486.0,42.2329,42.2613,42.072,42.1288,311486.0
2023-05-12 11:20:00,44.52,44.69,44.51,44.53,104004.0,42.1382,42.2992,42.1288,42.1477,104004.0
2023-05-12 11:30:00,44.52,44.52,44.28,44.29,266663.0,42.1382,42.1382,41.9111,41.9206,266663.0
2023-05-12 11:40:00,44.28,44.32,44.18,44.21,364816.0,41.9111,41.9489,41.8164,41.8448,364816.0
2023-05-12 11:50:00,44.21,44.25,44.09,44.2,315177.0,41.8448,41.8827,41.7313,41.8354,315177.0
2023-05-12 12:00:00,44.2,44.27,43.99,44.09,130017.0,41.8354,41.9016,41.6366,41.7313,130017.0
2023-05-12 12:10:00,44.09,44.09,43.88,43.97,276138.0,41.7313,41.7313,41.5325,41.6177,276138.0
2023-05-12 12:20:00,43.98,44.01,43.79,43.94,300469.0,41.6271,41.6555,41.4473,41.5893,300469.0
2023-05-12 12:30:00,43.94,44.07,43.91,44.07,85828.0,41.5893,41.7123,41.5609,41.7123,85828.0
2023-05-12 12:40:00,44.07,44.07,43.89,43.92,98655.0,41.7123,41.7123,41.542,41.5703,98655.0
2023-05-12 12:50:00,43.92,43.97,43.85,43.86,74497.0,41.5703,41.6177,41.5041,41.5136,74497.0
2023-05-12 13:00:00,43.86,43.88,43.78,43.87,123524.0,41.5136,41.5325,41.4378,41.523,123524.0
2023-05-12 13:10:00,43.87,44.15,43.84,44.13,288834.0,41.523,41.788,41.4946,41.7691,288834.0
2023-05-12 13:20:00,44.12,44.3,44.11,44.23,122097.0,41.7596,41.93,41.7502,41.8638,122097.0
2023-05-12 13:30:00,44.23,44.26,44.08,44.2,211712.0,41.8638,41.8922,41.7218,41.8354,211712.0
2023-05-12 13:40:00,44.21,44.21,44.05,44.06,147895.0,41.8448,41.8448,41.6934,41.7029,147895.0
2023-05-12 13:50:00,44.07,44.09,43.95,43.99,82988.0,41.7123,41.7313,41.5987,41.6366,82988.0
2023-05-12 14:00:00,43.99,44.0,43.9,43.91,99015.0,41.6366,41.6461,41.5514,41.5609,99015.0
2023-05-12 14:10:00,43.91,44.02,43.86,43.87,100732.0,41.5609,41.665,41.5136,41.523,100732.0
2023-05-12 14:20:00,43.87,44.13,43.85,44.09,96798.0,41.523,41.7691,41.5041,41.7313,96798.0
2023-05-12 14:30:00,44.09,44.16,44.05,44.07,99069.0,41.7313,41.7975,41.6934,41.7123,99069.0
2023-05-12 14:40:00,44.07,44.13,44.01,44.02,113218.0,41.7123,41.7691,41.6555,41.665,113218.0
2023-05-12 14:50:00,44.02,44.08,43.96,44.0,103769.0,41.665,41.7218,41.6082,41.6461,103769.0
2023-05-12 15:00:00,44.0,44.01,43.91,43.99,103733.0,41.6461,41.6555,41.5609,41.6366,103733.0
2023-05-12 15:10:00,43.98,44.0,43.87,43.97,163073.0,41.6271,41.6461,41.523,41.6177,163073.0
2023-05-12 15:20:00,43.98,43.99,43.91,43.92,170733.0,41.6271,41.6366,41.5609,41.5703,170733.0
2023-05-12 15:30:00,43.92,44.05,43.86,44.02,235505.0,41.5703,41.6934,41.5136,41.665,235505.0
2023-05-12 15:40:00,44.02,44.02,43.8,43.84,336955.0,41.665,41.665,41.4568,41.4946,336955.0
2023-05-12 15:50:00,43.85,44.09,43.83,44.08,804373.0,41.5041,41.7313,41.4852,41.7218,804373.0
2023-05-15 09:30:00,44.38,44.48,44.18,44.33,208051.0,42.0057,42.1004,41.8164,41.9584,208051.0
2023-05-15 09:40:00,44.34,44.36,44.05,44.08,185622.0,41.9679,41.9868,41.6934,41.7218,185622.0
2023-05-15 09:50:00,44.08,44.34,44.08,44.23,113976.0,41.7218,41.9679,41.7218,41.8638,113976.0
2023-05-15 10:00:00,44.23,44.32,44.04,44.05,133027.0,41.8638,41.9489,41.6839,41.6934,133027.0
2023-05-15 10:10:00,44.04,44.09,43.91,43.93,116201.0,41.6839,41.7313,41.5609,41.5798,116201.0
2023-05-15 10:20:00,43.94,44.29,43.93,44.26,117230.0,41.5893,41.9206,41.5798,41.8922,117230.0
2023-05-15 10:30:00,44.27,44.41,44.21,44.3,217520.0,41.9016,42.0341,41.8448,41.93,217520.0
2023-05-15 10:40:00,44.31,44.54,44.3,44.49,107327.0,41.9395,42.1572,41.93,42.1099,107327.0
2023-05-15 10:50:00,44.49,44.56,44.41,44.44,72490.0,42.1099,42.1761,42.0341,42.0625,72490.0
2023-05-15 11:00:00,44.42,44.6,44.4,44.58,94536.0,42.0436,42.214,42.0247,42.195,94536.0
2023-05-15 11:10:00,44.59,44.61,44.38,44.44,106203.0,42.2045,42.2234,42.0057,42.0625,106203.0
2023-05-15 11:20:00,44.44,44.58,44.34,44.55,96919.0,42.0625,42.195,41.9679,42.1666,96919.0
2023-05-15 11:30:00,44.55,44.59,44.49,44.51,81490.0,42.1666,42.2045,42.1099,42.1288,81490.0
2023-05-15 11:40:00,44.51,44.55,44.39,44.49,82112.0,42.1288,42.1666,42.0152,42.1099,82112.0
2023-05-15 11:50:00,44.49,44.5,44.36,44.41,88071.0,42.1099,42.1193,41.9868,42.0341,88071.0
2023-05-15 12:00:00,44.4,44.42,44.29,44.37,71527.0,42.0247,42.0436,41.9206,41.9963,71527.0
2023-05-15 12:10:00,44.37,44.44,44.34,44.44,72846.0,41.9963,42.0625,41.9679,42.0625,72846.0
2023-05-15 12:20:00,44.44,44.5,44.41,44.46,79918.0,42.0625,42.1193,42.0341,42.0815,79918.0
2023-05-15 12:30:00,44.46,44.63,44.45,44.62,98924.0,42.0815,42.2424,42.072,42.2329,98924.0
2023-05-15 12:40:00,44.62,44.71,44.62,44.71,70028.0,42.2329,42.3181,42.2329,42.3181,70028.0
2023-05-15 12:50:00,44.71,44.88,44.71,44.82,160211.0,42.3181,42.479,42.3181,42.4222,160211.0
2023-05-15 13:00:00,44.82,44.85,44.75,44.76,65235.0,42.4222,42.4506,42.3559,42.3654,65235.0
2023-05-15 13:10:00,44.75,44.8,44.68,44.7,59331.0,42.3559,42.4033,42.2897,42.3086,59331.0
2023-05-15 13:20:00,44.69,44.69,44.49,44.52,84327.0,42.2992,42.2992,42.1099,42.1382,84327.0
2023-05-15 13:30:00,44.53,44.65,44.51,44.58,77052.0,42.1477,42.2613,42.1288,42.195,77052.0
2023-05-15 13:40:00,44.58,44.58,44.48,44.55,120210.0,42.195,42.195,42.1004,42.1666,120210.0
2023-05-15 13:50:00,44.54,44.57,44.48,44.54,84741.0,42.1572,42.1856,42.1004,42.1572,84741.0
2023-05-15 14:00:00,44.55,44.59,44.5,44.58,72285.0,42.1666,42.2045,42.1193,42.195,72285.0
2023-05-15 14:10:00,44.59,44.64,44.53,44.57,75110.0,42.2045,42.2518,42.1477,42.1856,75110.0
2023-05-15 14:20:00,44.57,44.63,44.51,44.55,54226.0,42.1856,42.2424,42.1288,42.1666,54226.0
2023-05-15 14:30:00,44.55,44.64,44.55,44.61,67411.0,42.1666,42.2518,42.1666,42.2234,67411.0
2023-05-15 14:40:00,44.62,44.69,44.58,44.69,79347.0,42.2329,42.2992,42.195,42.2992,79347.0
2023-05-15 14:50:00,44.69,44.75,44.6,44.64,106997.0,42.2992,42.3559,42.214,42.2518,106997.0
2023-05-15 15:00:00,44.64,44.66,44.5,44.55,79258.0,42.2518,42.2708,42.1193,42.1666,79258.0
2023-05-15 15:10:00,44.55,44.58,44.52,44.58,74191.0,42.1666,42.195,42.1382,42.195,74191.0
2023-05-15 15:20:00,44.57,44.59,44.52,44.54,68348.0,42.1856,42.2045,42.1382,42.1572,68348.0
2023-05-15 15:30:00,44.53,44.61,44.51,44.55,92324.0,42.1477,42.2234,42.1288,42.1666,92324.0
2023-05-15 15:40:00,44.55,44.58,44.49,44.51,132929.0,42.1666,42.195,42.1099,42.1288,132929.0
2023-05-15 15:50:00,44.5,44.64,44.48,44.64,579986.0,42.1193,42.2518,42.1004,42.2518,579986.0
2023-05-16 09:30:00,44.33,44.42,44.1,44.12,223038.0,41.9584,42.0436,41.7407,41.7596,223038.0
2023-05-16 09:40:00,44.12,44.15,43.71,43.76,168291.0,41.7596,41.788,41.3716,41.4189,168291.0
2023-05-16 09:50:00,43.77,43.79,43.44,43.46,261888.0,41.4284,41.4473,41.116,41.135,261888.0
2023-05-16 10:00:00,43.47,43.54,43.32,43.41,231284.0,41.1444,41.2107,41.0024,41.0876,231284.0
2023-05-16 10:10:00,43.43,43.45,43.32,43.34,135982.0,41.1066,41.1255,41.0024,41.0214,135982.0
2023-05-16 10:20:00,43.34,43.44,43.28,43.43,162540.0,41.0214,41.116,40.9646,41.1066,162540.0
2023-05-16 10:30:00,43.44,43.48,43.24,43.35,298628.0,41.116,41.1539,40.9267,41.0308,298628.0
2023-05-16 10:40:00,43.36,43.38,43.17,43.33,180476.0,41.0403,41.0592,40.8605,41.0119,180476.0
2023-05-16 10:50:00,43.33,43.36,42.97,43.0,205782.0,41.0119,41.0403,40.6712,40.6996,205782.0
2023-05-16 11:00:00,42.99,43.2,42.95,43.11,214715.0,40.6901,40.8889,40.6522,40.8037,214715.0
2023-05-16 11:10:00,43.12,43.24,43.07,43.11,99732.0,40.8131,40.9267,40.7658,40.8037,99732.0
2023-05-16 11:20:00,43.11,43.18,43.0,43.16,151429.0,40.8037,40.8699,40.6996,40.851,151429.0
2023-05-16 11:30:00,43.17,43.27,43.01,43.06,165163.0,40.8605,40.9551,40.709,40.7564,165163.0
2023-05-16 11:40:00,43.06,43.27,43.03,43.27,83047.0,40.7564,40.9551,40.728,40.9551,83047.0
2023-05-16 11:50:00,43.27,43.34,43.22,43.3,147752.0,40.9551,41.0214,40.9078,40.9835,147752.0
2023-05-16 12:00:00,43.29,43.37,43.23,43.35,210774.0,40.974,41.0498,40.9173,41.0308,210774.0
2023-05-16 12:10:00,43.34,43.43,43.28,43.38,81282.0,41.0214,41.1066,40.9646,41.0592,81282.0
2023-05-16 12:20:00,43.37,43.38,43.16,43.23,85011.0,41.0498,41.0592,40.851,40.9173,85011.0
2023-05-16 12:30:00,43.24,43.27,43.17,43.27,77791.0,40.9267,40.9551,40.8605,40.9551,77791.0
2023-05-16 12:40:00,43.27,43.32,43.17,43.22,76593.0,40.9551,41.0024,40.8605,40.9078,76593.0
2023-05-16 12:50:00,43.23,43.4,43.22,43.36,279832.0,40.9173,41.0782,40.9078,41.0403,279832.0
2023-05-16 13:00:00,43.37,43.39,43.21,43.27,272444.0,41.0498,41.0687,40.8983,40.9551,272444.0
2023-05-16 13:10:00,43.27,43.33,43.25,43.28,101820.0,40.9551,41.0119,40.9362,40.9646,101820.0
2023-05-16 13:20:00,43.29,43.33,43.24,43.31,155305.0,40.974,41.0119,40.9267,40.993,155305.0
2023-05-16 13:30:00,43.32,43.41,43.2,43.26,212499.0,41.0024,41.0876,40.8889,40.9457,212499.0
2023-05-16 13:40:00,43.26,43.31,43.22,43.28,79311.0,40.9457,40.993,40.9078,40.9646,79311.0
2023-05-16 13:50:00,43.29,43.29,43.16,43.18,122874.0,40.974,40.974,40.851,40.8699,122874.0
2023-05-16 14:00:00,43.18,43.19,43.06,43.08,147408.0,40.8699,40.8794,40.7564,40.7753,147408.0
2023-05-16 14:10:00,43.09,43.12,43.01,43.12,184357.0,40.7847,40.8131,40.709,40.8131,184357.0
2023-05-16 14:20:00,43.12,43.15,43.08,43.11,267893.0,40.8131,40.8415,40.7753,40.8037,267893.0
2023-05-16 14:30:00,43.11,43.28,43.09,43.25,397409.0,40.8037,40.9646,40.7847,40.9362,397409.0
2023-05-16 14:40:00,43.25,43.25,43.15,43.15,174206.0,40.9362,40.9362,40.8415,40.8415,174206.0
2023-05-16 14:50:00,43.15,43.2,43.13,43.15,181459.0,40.8415,40.8889,40.8226,40.8415,181459.0
2023-05-16 15:00:00,43.15,43.16,43.1,43.13,164275.0,40.8415,40.851,40.7942,40.8226,164275.0
2023-05-16 15:10:00,43.13,43.13,43.0,43.09,195114.0,40.8226,40.8226,40.6996,40.7847,195114.0
2023-05-16 15:20:00,43.09,43.16,43.03,43.13,245190.0,40.7847,40.851,40.728,40.8226,245190.0
2023-05-16 15:30:00,43.13,43.19,43.09,43.13,312155.0,40.8226,40.8794,40.7847,40.8226,312155.0
2023-05-16 15:40:00,43.14,43.23,43.11,43.2,710967.0,40.8321,40.9173,40.8037,40.8889,710967.0
2023-05-16 15:50:00,43.21,43.27,43.08,43.26,1826268.0,40.8983,40.9551,40.7753,40.9457,1826268.0
2023-05-17 09:30:00,43.84,43.89,43.04,43.28,496280.0,41.4946,41.542,40.7374,40.9646,496280.0
2023-05-17 09:40:00,43.28,43.51,43.17,43.39,471271.0,40.9646,41.1823,40.8605,41.0687,471271.0
2023-05-17 09:50:00,43.39,43.69,43.32,43.6,244819.0,41.0687,41.3527,41.0024,41.2675,244819.0
2023-05-17 10:00:00,43.61,43.65,43.35,43.63,334462.0,41.2769,41.3148,41.0308,41.2959,334462.0
2023-05-17 10:10:00,43.62,43.66,43.33,43.36,118033.0,41.2864,41.3243,41.0119,41.0403,118033.0
2023-05-17 10:20:00,43.36,43.62,43.36,43.58,155405.0,41.0403,41.2864,41.0403,41.2485,155405.0
2023-05-17 10:30:00,43.57,43.59,43.32,43.32,248479.0,41.2391,41.258,41.0024,41.0024,248479.0
2023-05-17 10:40:00,43.32,43.37,43.13,43.19,215670.0,41.0024,41.0498,40.8226,40.8794,215670.0
2023-05-17 10:50:00,43.23,43.38,43.23,43.37,137360.0,40.9173,41.0592,40.9173,41.0498,137360.0
2023-05-17 11:00:00,43.37,43.55,43.35,43.53,208856.0,41.0498,41.2201,41.0308,41.2012,208856.0
2023-05-17 11:10:00,43.52,43.77,43.5,43.66,220468.0,41.1917,41.4284,41.1728,41.3243,220468.0
2023-05-17 11:20:00,43.68,43.7,43.52,43.69,206578.0,41.3432,41.3621,41.1917,41.3527,206578.0
2023-05-17 11:30:00,43.68,43.79,43.59,43.76,122762.0,41.3432,41.4473,41.258,41.4189,122762.0
2023-05-17 11:40:00,43.77,43.85,43.72,43.8,147952.0,41.4284,41.5041,41.381,41.4568,147952.0
2023-05-17 11:50:00,43.8,43.84,43.75,43.8,67498.0,41.4568,41.4946,41.4094,41.4568,67498.0
2023-05-17 12:00:00,43.8,43.92,43.78,43.85,82696.0,41.4568,41.5703,41.4378,41.5041,82696.0
2023-05-17 12:10:00,43.86,44.0,43.84,44.0,110507.0,41.5136,41.6461,41.4946,41.6461,110507.0
2023-05-17 12:20:00,43.99,44.0,43.89,43.95,192413.0,41.6366,41.6461,41.542,41.5987,192413.0
2023-05-17 12:30:00,43.97,44.08,43.93,44.08,236154.0,41.6177,41.7218,41.5798,41.7218,236154.0
2023-05-17 12:40:00,44.08,44.31,44.07,44.29,283091.0,41.7218,41.9395,41.7123,41.9206,283091.0
2023-05-17 12:50:00,44.28,44.29,44.22,44.28,198882.0,41.9111,41.9206,41.8543,41.9111,198882.0
2023-05-17 13:00:00,44.28,44.43,44.28,44.3,205821.0,41.9111,42.0531,41.9111,41.93,205821.0
2023-05-17 13:10:00,44.29,44.3,44.14,44.23,125663.0,41.9206,41.93,41.7786,41.8638,125663.0
2023-05-17 13:20:00,44.23,44.39,44.23,44.38,73380.0,41.8638,42.0152,41.8638,42.0057,73380.0
2023-05-17 13:30:00,44.38,44.51,44.35,44.37,161012.0,42.0057,42.1288,41.9773,41.9963,161012.0
2023-05-17 13:40:00,44.37,44.48,44.36,44.44,87920.0,41.9963,42.1004,41.9868,42.0625,87920.0
2023-05-17 13:50:00,44.44,44.46,44.29,44.35,136517.0,42.0625,42.0815,41.9206,41.9773,136517.0
2023-05-17 14:00:00,44.36,44.38,44.07,44.09,157767.0,41.9868,42.0057,41.7123,41.7313,157767.0
2023-05-17 14:10:00,44.09,44.3,44.0,44.29,189081.0,41.7313,41.93,41.6461,41.9206,189081.0
2023-05-17 14:20:00,44.29,44.37,44.17,44.18,117445.0,41.9206,41.9963,41.807,41.8164,117445.0
2023-05-17 14:30:00,44.18,44.33,44.15,44.31,90838.0,41.8164,41.9584,41.788,41.9395,90838.0
2023-05-17 14:40:00,44.31,44.37,44.28,44.36,110628.0,41.9395,41.9963,41.9111,41.9868,110628.0
2023-05-17 14:50:00,44.37,44.37,44.29,44.3,127358.0,41.9963,41.9963,41.9206,41.93,127358.0
2023-05-17 15:00:00,44.3,44.37,44.3,44.37,128597.0,41.93,41.9963,41.93,41.9963,128597.0
2023-05-17 15:10:00,44.37,44.44,44.34,44.36,178976.0,41.9963,42.0625,41.9679,41.9868,178976.0
2023-05-17 15:20:00,44.36,44.39,44.3,44.38,165366.0,41.9868,42.0152,41.93,42.0057,165366.0
2023-05-17 15:30:00,44.38,44.39,44.29,44.37,224448.0,42.0057,42.0152,41.9206,41.9963,224448.0
2023-05-17 15:40:00,44.37,44.5,44.34,44.45,309107.0,41.9963,42.1193,41.9679,42.072,309107.0
2023-05-17 15:50:00,44.44,44.48,44.3,44.44,1250239.0,42.0625,42.1004,41.93,42.0625,1250239.0
2023-05-18 09:30:00,44.02,44.09,43.73,44.01,275461.0,41.665,41.7313,41.3905,41.6555,275461.0
2023-05-18 09:40:00,44.0,44.27,43.83,43.91,331395.0,41.6461,41.9016,41.4852,41.5609,331395.0
2023-05-18 09:50:00,43.91,43.92,43.72,43.83,243978.0,41.5609,41.5703,41.381,41.4852,243978.0
2023-05-18 10:00:00,43.83,43.95,43.68,43.9,249456.0,41.4852,41.5987,41.3432,41.5514,249456.0
2023-05-18 10:10:00,43.91,44.29,43.91,44.19,245525.0,41.5609,41.9206,41.5609,41.8259,245525.0
2023-05-18 10:20:00,44.19,44.2,44.05,44.16,317098.0,41.8259,41.8354,41.6934,41.7975,317098.0
2023-05-18 10:30:00,44.16,44.39,44.15,44.29,91637.0,41.7975,42.0152,41.788,41.9206,91637.0
2023-05-18 10:40:00,44.29,44.32,44.14,44.23,227847.0,41.9206,41.9489,41.7786,41.8638,227847.0
2023-05-18 10:50:00,44.24,44.26,44.16,44.22,55186.0,41.8732,41.8922,41.7975,41.8543,55186.0
2023-05-18 11:00:00,44.22,44.32,44.14,44.19,59089.0,41.8543,41.9489,41.7786,41.8259,59089.0
2023-05-18 11:10:00,44.18,44.18,44.04,44.1,74807.0,41.8164,41.8164,41.6839,41.7407,74807.0
2023-05-18 11:20:00,44.11,44.2,44.04,44.14,241255.0,41.7502,41.8354,41.6839,41.7786,241255.0
2023-05-18 11:30:00,44.15,44.25,44.12,44.22,87622.0,41.788,41.8827,41.7596,41.8543,87622.0
2023-05-18 11:40:00,44.2,44.29,44.12,44.26,87805.0,41.8354,41.9206,41.7596,41.8922,87805.0
2023-05-18 11:50:00,44.25,44.31,44.11,44.17,84404.0,41.8827,41.9395,41.7502,41.807,84404.0
2023-05-18 12:00:00,44.16,44.2,44.0,44.04,68680.0,41.7975,41.8354,41.6461,41.6839,68680.0
2023-05-18 12:10:00,44.03,44.09,43.93,44.02,94529.0,41.6745,41.7313,41.5798,41.665,94529.0
2023-05-18 12:20:00,44.03,44.14,44.0,44.13,51428.0,41.6745,41.7786,41.6461,41.7691,51428.0
2023-05-18 12:30:00,44.13,44.14,44.0,44.02,59917.0,41.7691,41.7786,41.6461,41.665,59917.0
2023-05-18 12:40:00,44.02,44.11,43.98,44.05,121780.0,41.665,41.7502,41.6271,41.6934,121780.0
2023-05-18 12:50:00,44.05,44.15,44.01,44.13,45341.0,41.6934,41.788,41.6555,41.7691,45341.0
2023-05-18 13:00:00,44.15,44.15,44.06,44.14,43403.0,41.788,41.788,41.7029,41.7786,43403.0
2023-05-18 13:10:00,44.13,44.13,44.04,44.08,95268.0,41.7691,41.7691,41.6839,41.7218,95268.0
2023-05-18 13:20:00,44.09,44.21,44.07,44.1,176372.0,41.7313,41.8448,41.7123,41.7407,176372.0
2023-05-18 13:30:00,44.08,44.24,44.06,44.16,68185.0,41.7218,41.8732,41.7029,41.7975,68185.0
2023-05-18 13:40:00,44.16,44.21,44.09,44.21,82418.0,41.7975,41.8448,41.7313,41.8448,82418.0
2023-05-18 13:50:00,44.21,44.24,44.15,44.19,44761.0,41.8448,41.8732,41.788,41.8259,44761.0
2023-05-18 14:00:00,44.19,44.32,44.18,44.25,56013.0,41.8259,41.9489,41.8164,41.8827,56013.0
2023-05-18 14:10:00,44.25,44.34,44.25,44.34,44270.0,41.8827,41.9679,41.8827,41.9679,44270.0
2023-05-18 14:20:00,44.33,44.44,44.29,44.41,65017.0,41.9584,42.0625,41.9206,42.0341,65017.0
2023-05-18 14:30:00,44.41,44.48,44.38,44.47,38114.0,42.0341,42.1004,42.0057,42.0909,38114.0
2023-05-18 14:40:00,44.47,44.59,44.47,44.59,101109.0,42.0909,42.2045,42.0909,42.2045,101109.0
2023-05-18 14:50:00,44.6,44.69,44.58,44.67,108114.0,42.214,42.2992,42.195,42.2802,108114.0
2023-05-18 15:00:00,44.67,44.72,44.66,44.71,137632.0,42.2802,42.3275,42.2708,42.3181,137632.0
2023-05-18 15:10:00,44.72,44.77,44.69,44.76,144680.0,42.3275,42.3749,42.2992,42.3654,144680.0
2023-05-18 15:20:00,44.76,44.8,44.7,44.76,144860.0,42.3654,42.4033,42.3086,42.3654,144860.0
2023-05-18 15:30:00,44.76,44.85,44.72,44.83,176342.0,42.3654,42.4506,42.3275,42.4317,176342.0
2023-05-18 15:40:00,44.82,44.99,44.81,44.89,253943.0,42.4222,42.5831,42.4127,42.4885,253943.0
2023-05-18 15:50:00,44.89,44.97,44.79,44.89,992786.0,42.4885,42.5642,42.3938,42.4885,992786.0
2023-05-19 09:30:00,45.38,45.54,45.06,45.34,457173.0,42.9522,43.1037,42.6494,42.9144,457173.0
2023-05-19 09:40:00,45.35,45.51,45.21,45.46,259885.0,42.9238,43.0753,42.7913,43.028,259885.0
2023-05-19 09:50:00,45.46,45.62,45.37,45.56,175383.0,43.028,43.1794,42.9428,43.1226,175383.0
2023-05-19 10:00:00,45.55,45.63,45.48,45.63,171984.0,43.1131,43.1889,43.0469,43.1889,171984.0
2023-05-19 10:10:00,45.63,45.63,45.42,45.53,280903.0,43.1889,43.1889,42.9901,43.0942,280903.0
2023-05-19 10:20:00,45.54,45.63,45.49,45.59,95104.0,43.1037,43.1889,43.0564,43.151,95104.0
2023-05-19 10:30:00,45.6,45.69,45.52,45.57,128021.0,43.1605,43.2457,43.0847,43.1321,128021.0
2023-05-19 10:40:00,45.56,45.63,45.45,45.52,101795.0,43.1226,43.1889,43.0185,43.0847,101795.0
2023-05-19 10:50:00,45.53,45.67,45.49,45.66,113235.0,43.0942,43.2267,43.0564,43.2173,113235.0
2023-05-19 11:00:00,45.66,45.76,45.52,45.56,111098.0,43.2173,43.3119,43.0847,43.1226,111098.0
2023-05-19 11:10:00,45.55,45.61,45.29,45.31,277089.0,43.1131,43.1699,42.8671,42.886,277089.0
2023-05-19 11:20:00,45.31,45.42,45.23,45.34,145478.0,42.886,42.9901,42.8103,42.9144,145478.0
2023-05-19 11:30:00,45.32,45.33,45.02,45.1,190832.0,42.8954,42.9049,42.6115,42.6872,190832.0
2023-05-19 11:40:00,45.09,45.34,45.05,45.33,153732.0,42.6778,42.9144,42.6399,42.9049,153732.0
2023-05-19 11:50:00,45.33,45.37,45.25,45.28,106360.0,42.9049,42.9428,42.8292,42.8576,106360.0
2023-05-19 12:00:00,45.26,45.37,45.19,45.35,172810.0,42.8387,42.9428,42.7724,42.9238,172810.0
2023-05-19 12:10:00,45.36,45.49,45.34,45.43,106351.0,42.9333,43.0564,42.9144,42.9996,106351.0
2023-05-19 12:20:00,45.43,45.47,45.36,45.46,49300.0,42.9996,43.0374,42.9333,43.028,49300.0
2023-05-19 12:30:00,45.45,45.5,45.31,45.48,146653.0,43.0185,43.0658,42.886,43.0469,146653.0
2023-05-19 12:40:00,45.48,45.53,45.46,45.52,41412.0,43.0469,43.0942,43.028,43.0847,41412.0
2023-05-19 12:50:00,45.52,45.64,45.51,45.53,75934.0,43.0847,43.1983,43.0753,43.0942,75934.0
2023-05-19 13:00:00,45.53,45.57,45.42,45.43,52514.0,43.0942,43.1321,42.9901,42.9996,52514.0
2023-05-19 13:10:00,45.43,45.44,45.33,45.41,52221.0,42.9996,43.009,42.9049,42.9806,52221.0
2023-05-19 13:20:00,45.41,45.46,45.21,45.23,70076.0,42.9806,43.028,42.7913,42.8103,70076.0
2023-05-19 13:30:00,45.23,45.28,45.17,45.22,50886.0,42.8103,42.8576,42.7535,42.8008,50886.0
2023-05-19 13:40:00,45.22,45.26,45.18,45.19,66710.0,42.8008,42.8387,42.7629,42.7724,66710.0
2023-05-19 13:50:00,45.18,45.27,45.17,45.22,68530.0,42.7629,42.8481,42.7535,42.8008,68530.0
2023-05-19 14:00:00,45.24,45.29,45.17,45.22,119771.0,42.8197,42.8671,42.7535,42.8008,119771.0
2023-05-19 14:10:00,45.22,45.33,45.17,45.33,91283.0,42.8008,42.9049,42.7535,42.9049,91283.0
2023-05-19 14:20:00,45.33,45.46,45.3,45.37,90904.0,42.9049,43.028,42.8765,42.9428,90904.0
2023-05-19 14:30:00,45.36,45.41,45.32,45.38,67445.0,42.9333,42.9806,42.8954,42.9522,67445.0
2023-05-19 14:40:00,45.37,45.4,45.22,45.24,73469.0,42.9428,42.9712,42.8008,42.8197,73469.0
2023-05-19 14:50:00,45.24,45.35,45.23,45.34,59944.0,42.8197,42.9238,42.8103,42.9144,59944.0
2023-05-19 15:00:00,45.34,45.36,45.27,45.33,77216.0,42.9144,42.9333,42.8481,42.9049,77216.0
2023-05-19 15:10:00,45.33,45.37,45.22,45.26,128107.0,42.9049,42.9428,42.8008,42.8387,128107.0
2023-05-19 15:20:00,45.26,45.26,45.17,45.19,67869.0,42.8387,42.8387,42.7535,42.7724,67869.0
2023-05-19 15:30:00,45.19,45.31,45.16,45.3,110922.0,42.7724,42.886,42.744,42.8765,110922.0
2023-05-19 15:40:00,45.3,45.31,45.24,45.3,183123.0,42.8765,42.886,42.8197,42.8765,183123.0
2023-05-19 15:50:00,45.29,45.35,45.21,45.27,1009819.0,42.8671,42.9238,42.7913,42.8481,1009819.0
2023-05-22 09:30:00,45.27,45.7,45.27,45.69,161181.0,42.8481,43.2551,42.8481,43.2457,161181.0
2023-05-22 09:40:00,45.7,45.72,45.18,45.21,119537.0,43.2551,43.274,42.7629,42.7913,119537.0
2023-05-22 09:50:00,45.21,45.45,45.19,45.43,104595.0,42.7913,43.0185,42.7724,42.9996,104595.0
2023-05-22 10:00:00,45.45,45.55,45.28,45.32,126202.0,43.0185,43.1131,42.8576,42.8954,126202.0
2023-05-22 10:10:00,45.31,45.8,45.29,45.77,1112267.0,42.886,43.3498,42.8671,43.3214,1112267.0
2023-05-22 10:20:00,45.8,45.98,45.72,45.93,269985.0,43.3498,43.5201,43.274,43.4728,269985.0
2023-05-22 10:30:00,45.96,46.09,45.93,46.01,144210.0,43.5012,43.6243,43.4728,43.5485,144210.0
2023-05-22 10:40:00,46.0,46.01,45.75,45.76,106737.0,43.5391,43.5485,43.3024,43.3119,106737.0
2023-05-22 10:50:00,45.75,45.94,45.71,45.87,665327.0,43.3024,43.4823,43.2646,43.416,665327.0
2023-05-22 11:00:00,45.88,46.0,45.82,45.87,129476.0,43.4255,43.5391,43.3687,43.416,129476.0
2023-05-22 11:10:00,45.85,45.9,45.73,45.74,95995.0,43.3971,43.4444,43.2835,43.293,95995.0
2023-05-22 11:20:00,45.73,45.82,45.66,45.79,90186.0,43.2835,43.3687,43.2173,43.3403,90186.0
2023-05-22 11:30:00,45.79,45.88,45.73,45.83,79330.0,43.3403,43.4255,43.2835,43.3782,79330.0
2023-05-22 11:40:00,45.82,45.9,45.79,45.87,120165.0,43.3687,43.4444,43.3403,43.416,120165.0
2023-05-22 11:50:00,45.86,45.95,45.83,45.84,586300.0,43.4066,43.4917,43.3782,43.3876,586300.0
2023-05-22 12:00:00,45.87,45.94,45.85,45.9,76094.0,43.416,43.4823,43.3971,43.4444,76094.0
2023-05-22 12:10:00,45.89,45.89,45.68,45.71,56766.0,43.435,43.435,43.2362,43.2646,56766.0
2023-05-22 12:20:00,45.72,45.84,45.71,45.82,64077.0,43.274,43.3876,43.2646,43.3687,64077.0
2023-05-22 12:30:00,45.81,45.87,45.76,45.77,62235.0,43.3592,43.416,43.3119,43.3214,62235.0
2023-05-22 12:40:00,45.77,45.87,45.76,45.8,108819.0,43.3214,43.416,43.3119,43.3498,108819.0
2023-05-22 12:50:00,45.81,45.91,45.78,45.91,223837.0,43.3592,43.4539,43.3308,43.4539,223837.0
2023-05-22 13:00:00,45.9,45.96,45.87,45.94,133660.0,43.4444,43.5012,43.416,43.4823,133660.0
2023-05-22 13:10:00,45.93,46.04,45.88,46.01,211804.0,43.4728,43.5769,43.4255,43.5485,211804.0
2023-05-22 13:20:00,46.01,46.09,45.98,46.03,64010.0,43.5485,43.6243,43.5201,43.5675,64010.0
2023-05-22 13:30:00,46.03,46.09,45.99,46.06,94982.0,43.5675,43.6243,43.5296,43.5959,94982.0
2023-05-22 13:40:00,46.05,46.09,46.0,46.01,69853.0,43.5864,43.6243,43.5391,43.5485,69853.0
2023-05-22 13:50:00,46.0,46.15,45.99,46.15,75508.0,43.5391,43.681,43.5296,43.681,75508.0
2023-05-22 14:00:00,46.14,46.18,46.04,46.07,83883.0,43.6716,43.7094,43.5769,43.6053,83883.0
2023-05-22 14:10:00,46.06,46.06,45.97,46.04,69175.0,43.5959,43.5959,43.5107,43.5769,69175.0
2023-05-22 14:20:00,46.04,46.05,45.99,45.99,52277.0,43.5769,43.5864,43.5296,43.5296,52277.0
2023-05-22 14:30:00,46.0,46.03,45.97,45.98,53782.0,43.5391,43.5675,43.5107,43.5201,53782.0
2023-05-22 14:40:00,45.98,46.06,45.98,46.04,65248.0,43.5201,43.5959,43.5201,43.5769,65248.0
2023-05-22 14:50:00,46.04,46.11,46.01,46.09,339116.0,43.5769,43.6432,43.5485,43.6243,339116.0
2023-05-22 15:00:00,46.09,46.16,46.08,46.13,58761.0,43.6243,43.6905,43.6148,43.6621,58761.0
2023-05-22 15:10:00,46.13,46.15,46.09,46.13,59667.0,43.6621,43.681,43.6243,43.6621,59667.0
2023-05-22 15:20:00,46.14,46.14,45.98,46.0,99016.0,43.6716,43.6716,43.5201,43.5391,99016.0
2023-05-22 15:30:00,46.0,46.05,45.92,45.98,185066.0,43.5391,43.5864,43.4633,43.5201,185066.0
2023-05-22 15:40:00,45.97,46.04,45.93,45.96,205598.0,43.5107,43.5769,43.4728,43.5012,205598.0
2023-05-22 15:50:00,45.95,46.01,45.83,46.0,1395142.0,43.4917,43.5485,43.3782,43.5391,1395142.0
2023-05-23 09:30:00,46.32,46.46,45.97,46.02,186290.0,43.8419,43.9745,43.5107,43.558,186290.0
2023-05-23 09:40:00,46.02,46.1,45.89,46.1,99526.0,43.558,43.6337,43.435,43.6337,99526.0
2023-05-23 09:50:00,46.1,46.47,46.08,46.45,235016.0,43.6337,43.9839,43.6148,43.965,235016.0
2023-05-23 10:00:00,46.46,46.49,46.27,46.32,164241.0,43.9745,44.0029,43.7946,43.8419,164241.0
2023-05-23 10:10:00,46.32,46.4,46.08,46.16,100800.0,43.8419,43.9177,43.6148,43.6905,100800.0
2023-05-23 10:20:00,46.15,46.3,46.02,46.28,110835.0,43.681,43.823,43.558,43.8041,110835.0
2023-05-23 10:30:00,46.29,46.43,46.27,46.4,203576.0,43.8136,43.9461,43.7946,43.9177,203576.0
2023-05-23 10:40:00,46.39,46.4,46.27,46.39,222813.0,43.9082,43.9177,43.7946,43.9082,222813.0
2023-05-23 10:50:00,46.38,46.48,46.29,46.37,188207.0,43.8987,43.9934,43.8136,43.8893,188207.0
2023-05-23 11:00:00,46.36,46.39,46.3,46.39,138254.0,43.8798,43.9082,43.823,43.9082,138254.0
2023-05-23 11:10:00,46.4,46.5,46.38,46.4,87018.0,43.9177,44.0123,43.8987,43.9177,87018.0
2023-05-23 11:20:00,46.39,46.43,46.35,46.37,87735.0,43.9082,43.9461,43.8703,43.8893,87735.0
2023-05-23 11:30:00,46.37,46.38,46.28,46.38,127180.0,43.8893,43.8987,43.8041,43.8987,127180.0
2023-05-23 11:40:00,46.39,46.41,46.34,46.37,89558.0,43.9082,43.9271,43.8609,43.8893,89558.0
2023-05-23 11:50:00,46.38,46.5,46.3,46.31,291017.0,43.8987,44.0123,43.823,43.8325,291017.0
2023-05-23 12:00:00,46.32,46.33,46.21,46.22,90585.0,43.8419,43.8514,43.7378,43.7473,90585.0
2023-05-23 12:10:00,46.21,46.32,46.15,46.3,101142.0,43.7378,43.8419,43.681,43.823,101142.0
2023-05-23 12:20:00,46.3,46.35,46.27,46.32,90488.0,43.823,43.8703,43.7946,43.8419,90488.0
2023-05-23 12:30:00,46.33,46.38,46.21,46.3,118117.0,43.8514,43.8987,43.7378,43.823,118117.0
2023-05-23 12:40:00,46.3,46.33,46.19,46.29,142820.0,43.823,43.8514,43.7189,43.8136,142820.0
2023-05-23 12:50:00,46.29,46.32,46.24,46.29,85451.0,43.8136,43.8419,43.7662,43.8136,85451.0
2023-05-23 13:00:00,46.3,46.42,46.29,46.4,60143.0,43.823,43.9366,43.8136,43.9177,60143.0
2023-05-23 13:10:00,46.4,46.4,46.33,46.38,53143.0,43.9177,43.9177,43.8514,43.8987,53143.0
2023-05-23 13:20:00,46.37,46.43,46.31,46.35,105395.0,43.8893,43.9461,43.8325,43.8703,105395.0
2023-05-23 13:30:00,46.36,46.42,46.28,46.33,204884.0,43.8798,43.9366,43.8041,43.8514,204884.0
2023-05-23 13:40:00,46.32,46.46,46.31,46.34,88688.0,43.8419,43.9745,43.8325,43.8609,88688.0
2023-05-23 13:50:00,46.34,46.36,46.29,46.34,63446.0,43.8609,43.8798,43.8136,43.8609,63446.0
2023-05-23 14:00:00,46.33,46.42,46.25,46.28,102586.0,43.8514,43.9366,43.7757,43.8041,102586.0
2023-05-23 14:10:00,46.29,46.29,45.96,45.97,104451.0,43.8136,43.8136,43.5012,43.5107,104451.0
2023-05-23 14:20:00,45.96,46.03,45.8,45.99,209867.0,43.5012,43.5675,43.3498,43.5296,209867.0
2023-05-23 14:30:00,45.99,46.12,45.97,46.09,140637.0,43.5296,43.6526,43.5107,43.6243,140637.0
2023-05-23 14:40:00,46.09,46.15,45.95,45.97,161896.0,43.6243,43.681,43.4917,43.5107,161896.0
2023-05-23 14:50:00,45.97,46.04,45.92,46.01,62237.0,43.5107,43.5769,43.4633,43.5485,62237.0
2023-05-23 15:00:00,46.01,46.1,45.93,46.05,142993.0,43.5485,43.6337,43.4728,43.5864,142993.0
2023-05-23 15:10:00,46.05,46.13,46.03,46.05,118400.0,43.5864,43.6621,43.5675,43.5864,118400.0
2023-05-23 15:20:00,46.04,46.17,46.03,46.15,109799.0,43.5769,43.7,43.5675,43.681,109799.0
2023-05-23 15:30:00,46.15,46.18,46.1,46.15,124953.0,43.681,43.7094,43.6337,43.681,124953.0
2023-05-23 15:40:00,46.14,46.24,46.13,46.19,217498.0,43.6716,43.7662,43.6621,43.7189,217498.0
2023-05-23 15:50:00,46.19,46.19,46.06,46.07,729196.0,43.7189,43.7189,43.5959,43.6053,729196.0
2023-05-24 09:30:00,45.96,46.35,45.84,46.1,320221.0,43.5012,43.8703,43.3876,43.6337,320221.0
2023-05-24 09:40:00,46.1,46.1,45.71,45.76,136319.0,43.6337,43.6337,43.2646,43.3119,136319.0
2023-05-24 09:50:00,45.76,45.82,45.58,45.62,145122.0,43.3119,43.3687,43.1415,43.1794,145122.0
2023-05-24 10:00:00,45.62,45.88,45.6,45.76,118457.0,43.1794,43.4255,43.1605,43.3119,118457.0
2023-05-24 10:10:00,45.77,45.87,45.6,45.83,231482.0,43.3214,43.416,43.1605,43.3782,231482.0
2023-05-24 10:20:00,45.82,45.89,45.5,45.52,255754.0,43.3687,43.435,43.0658,43.0847,255754.0
2023-05-24 10:30:00,45.55,46.03,45.54,46.02,125417.0,43.1131,43.5675,43.1037,43.558,125417.0
2023-05-24 10:40:00,46.04,46.29,45.98,46.01,174155.0,43.5769,43.8136,43.5201,43.5485,174155.0
2023-05-24 10:50:00,46.0,46.25,45.95,46.08,111163.0,43.5391,43.7757,43.4917,43.6148,111163.0
2023-05-24 11:00:00,46.08,46.11,45.88,45.91,94008.0,43.6148,43.6432,43.4255,43.4539,94008.0
2023-05-24 11:10:00,45.91,46.03,45.86,46.03,85017.0,43.4539,43.5675,43.4066,43.5675,85017.0
2023-05-24 11:20:00,46.04,46.36,46.04,46.18,179735.0,43.5769,43.8798,43.5769,43.7094,179735.0
2023-05-24 11:30:00,46.18,46.28,46.08,46.25,159858.0,43.7094,43.8041,43.6148,43.7757,159858.0
2023-05-24 11:40:00,46.25,46.4,46.23,46.25,83355.0,43.7757,43.9177,43.7568,43.7757,83355.0
2023-05-24 11:50:00,46.26,46.39,46.24,46.38,39427.0,43.7852,43.9082,43.7662,43.8987,39427.0
2023-05-24 12:00:00,46.39,46.6,46.39,46.5,146191.0,43.9082,44.107,43.9082,44.0123,146191.0
2023-05-24 12:10:00,46.49,46.5,46.29,46.32,58616.0,44.0029,44.0123,43.8136,43.8419,58616.0
2023-05-24 12:20:00,46.33,46.37,46.19,46.27,55162.0,43.8514,43.8893,43.7189,43.7946,55162.0
2023-05-24 12:30:00,46.29,46.31,46.01,46.04,172721.0,43.8136,43.8325,43.5485,43.5769,172721.0
2023-05-24 12:40:00,46.04,46.17,46.03,46.05,57804.0,43.5769,43.7,43.5675,43.5864,57804.0
2023-05-24 12:50:00,46.05,46.09,46.0,46.03,73020.0,43.5864,43.6243,43.5391,43.5675,73020.0
2023-05-24 13:00:00,46.03,46.06,45.95,46.0,79458.0,43.5675,43.5959,43.4917,43.5391,79458.0
2023-05-24 13:10:00,45.99,45.99,45.85,45.91,82041.0,43.5296,43.5296,43.3971,43.4539,82041.0
2023-05-24 13:20:00,45.9,45.94,45.75,45.79,71949.0,43.4444,43.4823,43.3024,43.3403,71949.0
2023-05-24 13:30:00,45.78,45.94,45.77,45.94,51819.0,43.3308,43.4823,43.3214,43.4823,51819.0
2023-05-24 13:40:00,45.94,46.0,45.87,45.94,86215.0,43.4823,43.5391,43.416,43.4823,86215.0
2023-05-24 13:50:00,45.94,46.03,45.92,45.98,39923.0,43.4823,43.5675,43.4633,43.5201,39923.0
2023-05-24 14:00:00,45.99,46.04,45.94,45.95,46521.0,43.5296,43.5769,43.4823,43.4917,46521.0
2023-05-24 14:10:00,45.95,46.02,45.88,45.96,64406.0,43.4917,43.558,43.4255,43.5012,64406.0
2023-05-24 14:20:00,45.97,46.02,45.93,45.97,52928.0,43.5107,43.558,43.4728,43.5107,52928.0
2023-05-24 14:30:00,45.97,46.07,45.95,46.02,56041.0,43.5107,43.6053,43.4917,43.558,56041.0
2023-05-24 14:40:00,46.03,46.07,45.99,46.02,48842.0,43.5675,43.6053,43.5296,43.558,48842.0
2023-05-24 14:50:00,46.03,46.03,45.9,45.91,123928.0,43.5675,43.5675,43.4444,43.4539,123928.0
2023-05-24 15:00:00,45.9,45.94,45.83,45.85,78942.0,43.4444,43.4823,43.3782,43.3971,78942.0
2023-05-24 15:10:00,45.86,46.1,45.84,46.07,81122.0,43.4066,43.6337,43.3876,43.6053,81122.0
2023-05-24 15:20:00,46.08,46.18,46.06,46.11,113115.0,43.6148,43.7094,43.5959,43.6432,113115.0
2023-05-24 15:30:00,46.12,46.27,46.11,46.18,127749.0,43.6526,43.7946,43.6432,43.7094,127749.0
2023-05-24 15:40:00,46.19,46.25,46.11,46.25,170035.0,43.7189,43.7757,43.6432,43.7757,170035.0
2023-05-24 15:50:00,46.24,46.33,46.17,46.23,521262.0,43.7662,43.8514,43.7,43.7568,521262.0
2023-05-25 09:30:00,45.3,45.3,44.67,44.78,397624.0,42.8765,42.8765,42.2802,42.3843,397624.0
2023-05-25 09:40:00,44.78,45.3,44.71,45.08,184944.0,42.3843,42.8765,42.3181,42.6683,184944.0
2023-05-25 09:50:00,45.1,45.49,45.05,45.41,232432.0,42.6872,43.0564,42.6399,42.9806,232432.0
2023-05-25 10:00:00,45.4,45.52,45.19,45.21,251269.0,42.9712,43.0847,42.7724,42.7913,251269.0
2023-05-25 10:10:00,45.2,45.22,44.97,45.05,424562.0,42.7819,42.8008,42.5642,42.6399,424562.0
2023-05-25 10:20:00,45.05,45.25,44.99,45.2,2420196.0,42.6399,42.8292,42.5831,42.7819,2420196.0
2023-05-25 10:30:00,45.21,45.21,44.92,45.11,1660455.0,42.7913,42.7913,42.5168,42.6967,1660455.0
2023-05-25 10:40:00,45.12,45.27,45.05,45.11,94014.0,42.7061,42.8481,42.6399,42.6967,94014.0
2023-05-25 10:50:00,45.11,45.25,45.1,45.22,98834.0,42.6967,42.8292,42.6872,42.8008,98834.0
2023-05-25 11:00:00,45.23,45.3,45.19,45.22,3371956.0,42.8103,42.8765,42.7724,42.8008,3371956.0
2023-05-25 11:10:00,45.22,45.32,45.04,45.08,193388.0,42.8008,42.8954,42.6304,42.6683,193388.0
2023-05-25 11:20:00,45.07,45.18,45.01,45.05,80534.0,42.6588,42.7629,42.602,42.6399,80534.0
2023-05-25 11:30:00,45.05,45.06,44.82,44.86,153380.0,42.6399,42.6494,42.4222,42.4601,153380.0
2023-05-25 11:40:00,44.86,44.88,44.72,44.73,194190.0,42.4601,42.479,42.3275,42.337,194190.0
2023-05-25 11:50:00,44.72,44.81,44.58,44.75,257530.0,42.3275,42.4127,42.195,42.3559,257530.0
2023-05-25 12:00:00,44.75,44.84,44.71,44.79,158462.0,42.3559,42.4411,42.3181,42.3938,158462.0
2023-05-25 12:10:00,44.8,45.02,44.8,45.01,81932.0,42.4033,42.6115,42.4033,42.602,81932.0
2023-05-25 12:20:00,45.01,45.15,44.99,45.13,187722.0,42.602,42.7345,42.5831,42.7156,187722.0
2023-05-25 12:30:00,45.14,45.33,45.14,45.28,142109.0,42.7251,42.9049,42.7251,42.8576,142109.0
2023-05-25 12:40:00,45.29,45.42,45.28,45.42,110735.0,42.8671,42.9901,42.8576,42.9901,110735.0
2023-05-25 12:50:00,45.41,45.53,45.35,45.38,67276.0,42.9806,43.0942,42.9238,42.9522,67276.0
2023-05-25 13:00:00,45.38,45.42,45.31,45.4,104149.0,42.9522,42.9901,42.886,42.9712,104149.0
2023-05-25 13:10:00,45.4,45.53,45.39,45.49,65300.0,42.9712,43.0942,42.9617,43.0564,65300.0
2023-05-25 13:20:00,45.48,45.55,45.42,45.5,65255.0,43.0469,43.1131,42.9901,43.0658,65255.0
2023-05-25 13:30:00,45.51,45.52,45.41,45.46,90047.0,43.0753,43.0847,42.9806,43.028,90047.0
2023-05-25 13:40:00,45.46,45.53,45.34,45.38,39295.0,43.028,43.0942,42.9144,42.9522,39295.0
2023-05-25 13:50:00,45.38,45.5,45.36,45.5,95779.0,42.9522,43.0658,42.9333,43.0658,95779.0
2023-05-25 14:00:00,45.5,45.7,45.41,45.41,113861.0,43.0658,43.2551,42.9806,42.9806,113861.0
2023-05-25 14:10:00,45.41,45.49,45.34,45.46,124311.0,42.9806,43.0564,42.9144,43.028,124311.0
2023-05-25 14:20:00,45.47,45.56,45.4,45.45,81619.0,43.0374,43.1226,42.9712,43.0185,81619.0
2023-05-25 14:30:00,45.44,45.45,45.25,45.27,120099.0,43.009,43.0185,42.8292,42.8481,120099.0
2023-05-25 14:40:00,45.26,45.34,45.16,45.29,110148.0,42.8387,42.9144,42.744,42.8671,110148.0
2023-05-25 14:50:00,45.29,45.35,45.23,45.24,114197.0,42.8671,42.9238,42.8103,42.8197,114197.0
2023-05-25 15:00:00,45.24,45.27,45.11,45.16,117237.0,42.8197,42.8481,42.6967,42.744,117237.0
2023-05-25 15:10:00,45.16,45.21,45.04,45.05,123602.0,42.744,42.7913,42.6304,42.6399,123602.0
2023-05-25 15:20:00,45.05,45.22,45.03,45.16,116103.0,42.6399,42.8008,42.621,42.744,116103.0
2023-05-25 15:30:00,45.16,45.26,45.14,45.21,164662.0,42.744,42.8387,42.7251,42.7913,164662.0
2023-05-25 15:40:00,45.22,45.3,45.19,45.2,179766.0,42.8008,42.8765,42.7724,42.7819,179766.0
2023-05-25 15:50:00,45.2,45.28,45.14,45.16,607169.0,42.7819,42.8576,42.7251,42.744,607169.0
2023-05-26 09:30:00,45.7,45.9,45.35,45.36,437982.0,43.2551,43.4444,42.9238,42.9333,437982.0
2023-05-26 09:40:00,45.36,45.72,45.27,45.29,168734.0,42.9333,43.274,42.8481,42.8671,168734.0
2023-05-26 09:50:00,45.29,45.31,45.07,45.14,145288.0,42.8671,42.886,42.6588,42.7251,145288.0
2023-05-26 10:00:00,45.14,45.3,45.02,45.28,157837.0,42.7251,42.8765,42.6115,42.8576,157837.0
2023-05-26 10:10:00,45.29,45.29,45.08,45.2,125011.0,42.8671,42.8671,42.6683,42.7819,125011.0
2023-05-26 10:20:00,45.22,45.35,45.2,45.27,95883.0,42.8008,42.9238,42.7819,42.8481,95883.0
2023-05-26 10:30:00,45.29,45.32,45.09,45.12,85856.0,42.8671,42.8954,42.6778,42.7061,85856.0
2023-05-26 10:40:00,45.14,45.16,44.89,44.99,227999.0,42.7251,42.744,42.4885,42.5831,227999.0
2023-05-26 10:50:00,45.0,45.03,44.78,44.78,289267.0,42.5926,42.621,42.3843,42.3843,289267.0
2023-05-26 11:00:00,44.79,44.84,44.63,44.71,289055.0,42.3938,42.4411,42.2424,42.3181,289055.0
2023-05-26 11:10:00,44.71,44.72,44.38,44.39,491474.0,42.3181,42.3275,42.0057,42.0152,491474.0
2023-05-26 11:20:00,44.4,44.45,44.03,44.08,570277.0,42.0247,42.072,41.6745,41.7218,570277.0
2023-05-26 11:30:00,44.06,44.19,44.03,44.16,403690.0,41.7029,41.8259,41.6745,41.7975,403690.0
2023-05-26 11:40:00,44.16,44.25,44.07,44.09,255592.0,41.7975,41.8827,41.7123,41.7313,255592.0
2023-05-26 11:50:00,44.09,44.38,44.08,44.37,229890.0,41.7313,42.0057,41.7218,41.9963,229890.0
2023-05-26 12:00:00,44.36,44.55,44.35,44.48,104219.0,41.9868,42.1666,41.9773,42.1004,104219.0
2023-05-26 12:10:00,44.48,44.55,44.4,44.46,121061.0,42.1004,42.1666,42.0247,42.0815,121061.0
2023-05-26 12:20:00,44.46,44.68,44.45,44.65,122756.0,42.0815,42.2897,42.072,42.2613,122756.0
2023-05-26 12:30:00,44.65,44.72,44.58,44.58,102078.0,42.2613,42.3275,42.195,42.195,102078.0
2023-05-26 12:40:00,44.59,44.63,44.4,44.41,150528.0,42.2045,42.2424,42.0247,42.0341,150528.0
2023-05-26 12:50:00,44.42,44.56,44.38,44.42,128196.0,42.0436,42.1761,42.0057,42.0436,128196.0
2023-05-26 13:00:00,44.43,44.53,44.42,44.48,154110.0,42.0531,42.1477,42.0436,42.1004,154110.0
2023-05-26 13:10:00,44.47,44.47,44.31,44.41,155817.0,42.0909,42.0909,41.9395,42.0341,155817.0
2023-05-26 13:20:00,44.4,44.44,44.34,44.44,175454.0,42.0247,42.0625,41.9679,42.0625,175454.0
2023-05-26 13:30:00,44.44,44.56,44.41,44.45,86057.0,42.0625,42.1761,42.0341,42.072,86057.0
2023-05-26 13:40:00,44.45,44.46,44.33,44.4,80434.0,42.072,42.0815,41.9584,42.0247,80434.0
2023-05-26 13:50:00,44.39,44.52,44.36,44.51,120985.0,42.0152,42.1382,41.9868,42.1288,120985.0
2023-05-26 14:00:00,44.51,44.58,44.46,44.52,121071.0,42.1288,42.195,42.0815,42.1382,121071.0
2023-05-26 14:10:00,44.52,44.6,44.51,44.57,166061.0,42.1382,42.214,42.1288,42.1856,166061.0
2023-05-26 14:20:00,44.56,44.66,44.55,44.61,110926.0,42.1761,42.2708,42.1666,42.2234,110926.0
2023-05-26 14:30:00,44.62,44.71,44.61,44.68,122384.0,42.2329,42.3181,42.2234,42.2897,122384.0
2023-05-26 14:40:00,44.68,44.69,44.6,44.62,123665.0,42.2897,42.2992,42.214,42.2329,123665.0
2023-05-26 14:50:00,44.61,44.65,44.54,44.55,132222.0,42.2234,42.2613,42.1572,42.1666,132222.0
2023-05-26 15:00:00,44.55,44.67,44.49,44.5,152895.0,42.1666,42.2802,42.1099,42.1193,152895.0
2023-05-26 15:10:00,44.5,44.58,44.46,44.55,176877.0,42.1193,42.195,42.0815,42.1666,176877.0
2023-05-26 15:20:00,44.55,44.56,44.45,44.46,173668.0,42.1666,42.1761,42.072,42.0815,173668.0
2023-05-26 15:30:00,44.46,44.53,44.42,44.48,241376.0,42.0815,42.1477,42.0436,42.1004,241376.0
2023-05-26 15:40:00,44.48,44.6,44.46,44.53,353059.0,42.1004,42.214,42.0815,42.1477,353059.0
2023-05-26 15:50:00,44.52,44.57,44.42,44.48,824020.0,42.1382,42.1856,42.0436,42.1004,824020.0
2023-05-30 09:30:00,43.58,43.71,43.36,43.42,368297.0,41.2485,41.3716,41.0403,41.0971,368297.0
2023-05-30 09:40:00,43.42,43.57,43.25,43.4,375702.0,41.0971,41.2391,40.9362,41.0782,375702.0
2023-05-30 09:50:00,43.4,43.77,43.4,43.77,154882.0,41.0782,41.4284,41.0782,41.4284,154882.0
2023-05-30 10:00:00,43.77,43.91,43.58,43.77,189993.0,41.4284,41.5609,41.2485,41.4284,189993.0
2023-05-30 10:10:00,43.77,43.98,43.58,43.98,168181.0,41.4284,41.6271,41.2485,41.6271,168181.0
2023-05-30 10:20:00,43.99,44.04,43.71,43.76,116027.0,41.6366,41.6839,41.3716,41.4189,116027.0
2023-05-30 10:30:00,43.74,43.91,43.68,43.73,102252.0,41.4,41.5609,41.3432,41.3905,102252.0
2023-05-30 10:40:00,43.73,43.76,43.55,43.55,109724.0,41.3905,41.4189,41.2201,41.2201,109724.0
2023-05-30 10:50:00,43.55,43.65,43.54,43.61,153553.0,41.2201,41.3148,41.2107,41.2769,153553.0
2023-05-30 11:00:00,43.61,43.8,43.59,43.78,113370.0,41.2769,41.4568,41.258,41.4378,113370.0
2023-05-30 11:10:00,43.77,43.78,43.51,43.68,111061.0,41.4284,41.4378,41.1823,41.3432,111061.0
2023-05-30 11:20:00,43.68,43.78,43.64,43.73,112341.0,41.3432,41.4378,41.3053,41.3905,112341.0
2023-05-30 11:30:00,43.73,43.85,43.67,43.68,123101.0,41.3905,41.5041,41.3337,41.3432,123101.0
2023-05-30 11:40:00,43.69,43.81,43.67,43.79,92121.0,41.3527,41.4662,41.3337,41.4473,92121.0
2023-05-30 11:50:00,43.78,43.84,43.66,43.81,85157.0,41.4378,41.4946,41.3243,41.4662,85157.0
2023-05-30 12:00:00,43.82,43.9,43.75,43.81,71775.0,41.4757,41.5514,41.4094,41.4662,71775.0
2023-05-30 12:10:00,43.81,43.89,43.76,43.82,102732.0,41.4662,41.542,41.4189,41.4757,102732.0
2023-05-30 12:20:00,43.82,43.89,43.76,43.87,72790.0,41.4757,41.542,41.4189,41.523,72790.0
2023-05-30 12:30:00,43.88,43.92,43.81,43.82,61470.0,41.5325,41.5703,41.4662,41.4757,61470.0
2023-05-30 12:40:00,43.81,43.82,43.68,43.73,58638.0,41.4662,41.4757,41.3432,41.3905,58638.0
2023-05-30 12:50:00,43.73,43.8,43.69,43.72,65537.0,41.3905,41.4568,41.3527,41.381,65537.0
2023-05-30 13:00:00,43.72,43.77,43.69,43.71,65745.0,41.381,41.4284,41.3527,41.3716,65745.0
2023-05-30 13:10:00,43.71,43.75,43.57,43.73,68830.0,41.3716,41.4094,41.2391,41.3905,68830.0
2023-05-30 13:20:00,43.74,43.78,43.64,43.68,69223.0,41.4,41.4378,41.3053,41.3432,69223.0
2023-05-30 13:30:00,43.67,43.78,43.63,43.76,70852.0,41.3337,41.4378,41.2959,41.4189,70852.0
2023-05-30 13:40:00,43.76,43.88,43.74,43.84,63935.0,41.4189,41.5325,41.4,41.4946,63935.0
2023-05-30 13:50:00,43.84,43.86,43.78,43.82,57858.0,41.4946,41.5136,41.4378,41.4757,57858.0
2023-05-30 14:00:00,43.81,43.81,43.73,43.79,105005.0,41.4662,41.4662,41.3905,41.4473,105005.0
2023-05-30 14:10:00,43.79,43.95,43.77,43.87,103439.0,41.4473,41.5987,41.4284,41.523,103439.0
2023-05-30 14:20:00,43.86,43.91,43.78,43.83,111269.0,41.5136,41.5609,41.4378,41.4852,111269.0
2023-05-30 14:30:00,43.84,43.99,43.83,43.95,72410.0,41.4946,41.6366,41.4852,41.5987,72410.0
2023-05-30 14:40:00,43.96,43.99,43.92,43.96,112241.0,41.6082,41.6366,41.5703,41.6082,112241.0
2023-05-30 14:50:00,43.96,43.99,43.89,43.96,113363.0,41.6082,41.6366,41.542,41.6082,113363.0
2023-05-30 15:00:00,43.96,44.05,43.93,43.95,128616.0,41.6082,41.6934,41.5798,41.5987,128616.0
2023-05-30 15:10:00,43.94,44.11,43.93,44.07,85358.0,41.5893,41.7502,41.5798,41.7123,85358.0
2023-05-30 15:20:00,44.08,44.16,44.05,44.14,100387.0,41.7218,41.7975,41.6934,41.7786,100387.0
2023-05-30 15:30:00,44.14,44.22,44.1,44.18,137522.0,41.7786,41.8543,41.7407,41.8164,137522.0
2023-05-30 15:40:00,44.17,44.19,44.08,44.16,267806.0,41.807,41.8259,41.7218,41.7975,267806.0
2023-05-30 15:50:00,44.16,44.35,44.13,44.32,811980.0,41.7975,41.9773,41.7691,41.9489,811980.0
2023-05-31 09:30:00,42.77,43.43,42.77,43.19,485861.0,40.4819,41.1066,40.4819,40.8794,485861.0
2023-05-31 09:40:00,43.18,43.28,42.93,42.95,194134.0,40.8699,40.9646,40.6333,40.6522,194134.0
2023-05-31 09:50:00,42.95,43.25,42.94,43.23,124393.0,40.6522,40.9362,40.6428,40.9173,124393.0
2023-05-31 10:00:00,43.23,43.36,43.11,43.36,315670.0,40.9173,41.0403,40.8037,41.0403,315670.0
2023-05-31 10:10:00,43.35,43.5,43.21,43.27,269435.0,41.0308,41.1728,40.8983,40.9551,269435.0
2023-05-31 10:20:00,43.27,43.33,43.1,43.11,246060.0,40.9551,41.0119,40.7942,40.8037,246060.0
2023-05-31 10:30:00,43.11,43.42,43.1,43.41,234317.0,40.8037,41.0971,40.7942,41.0876,234317.0
2023-05-31 10:40:00,43.41,43.41,43.14,43.17,208795.0,41.0876,41.0876,40.8321,40.8605,208795.0
2023-05-31 10:50:00,43.16,43.26,43.09,43.17,201840.0,40.851,40.9457,40.7847,40.8605,201840.0
2023-05-31 11:00:00,43.16,43.26,43.1,43.19,128099.0,40.851,40.9457,40.7942,40.8794,128099.0
2023-05-31 11:10:00,43.19,43.21,43.03,43.09,173383.0,40.8794,40.8983,40.728,40.7847,173383.0
2023-05-31 11:20:00,43.09,43.11,42.87,42.89,190586.0,40.7847,40.8037,40.5765,40.5954,190586.0
2023-05-31 11:30:00,42.89,43.08,42.86,42.88,111424.0,40.5954,40.7753,40.5671,40.586,111424.0
2023-05-31 11:40:00,42.89,42.93,42.83,42.88,121884.0,40.5954,40.6333,40.5387,40.586,121884.0
2023-05-31 11:50:00,42.88,42.95,42.76,42.82,136343.0,40.586,40.6522,40.4724,40.5292,136343.0
2023-05-31 12:00:00,42.83,42.91,42.78,42.82,94045.0,40.5387,40.6144,40.4913,40.5292,94045.0
2023-05-31 12:10:00,42.81,43.0,42.8,42.9,103174.0,40.5197,40.6996,40.5103,40.6049,103174.0
2023-05-31 12:20:00,42.9,42.98,42.88,42.97,218067.0,40.6049,40.6806,40.586,40.6712,218067.0
2023-05-31 12:30:00,42.97,42.98,42.81,42.84,91785.0,40.6712,40.6806,40.5197,40.5481,91785.0
2023-05-31 12:40:00,42.84,42.97,42.83,42.97,94443.0,40.5481,40.6712,40.5387,40.6712,94443.0
2023-05-31 12:50:00,42.97,42.97,42.84,42.89,148327.0,40.6712,40.6712,40.5481,40.5954,148327.0
2023-05-31 13:00:00,42.88,42.95,42.83,42.95,150175.0,40.586,40.6522,40.5387,40.6522,150175.0
2023-05-31 13:10:00,42.95,43.02,42.93,43.01,110916.0,40.6522,40.7185,40.6333,40.709,110916.0
2023-05-31 13:20:00,43.01,43.01,42.89,42.91,79467.0,40.709,40.709,40.5954,40.6144,79467.0
2023-05-31 13:30:00,42.93,43.05,42.92,43.04,163081.0,40.6333,40.7469,40.6238,40.7374,163081.0
2023-05-31 13:40:00,43.05,43.09,42.9,42.93,114827.0,40.7469,40.7847,40.6049,40.6333,114827.0
2023-05-31 13:50:00,42.93,43.0,42.9,42.96,93371.0,40.6333,40.6996,40.6049,40.6617,93371.0
2023-05-31 14:00:00,42.97,43.0,42.91,42.93,118020.0,40.6712,40.6996,40.6144,40.6333,118020.0
2023-05-31 14:10:00,42.92,42.95,42.84,42.88,110393.0,40.6238,40.6522,40.5481,40.586,110393.0
2023-05-31 14:20:00,42.88,42.9,42.82,42.85,140621.0,40.586,40.6049,40.5292,40.5576,140621.0
2023-05-31 14:30:00,42.84,42.9,42.83,42.89,172062.0,40.5481,40.6049,40.5387,40.5954,172062.0
2023-05-31 14:40:00,42.89,42.9,42.8,42.82,163917.0,40.5954,40.6049,40.5103,40.5292,163917.0
2023-05-31 14:50:00,42.81,42.84,42.76,42.82,223279.0,40.5197,40.5481,40.4724,40.5292,223279.0
2023-05-31 15:00:00,42.82,42.88,42.73,42.78,352457.0,40.5292,40.586,40.444,40.4913,352457.0
2023-05-31 15:10:00,42.77,42.84,42.75,42.8,249380.0,40.4819,40.5481,40.4629,40.5103,249380.0
2023-05-31 15:20:00,42.8,42.91,42.79,42.84,248343.0,40.5103,40.6144,40.5008,40.5481,248343.0
2023-05-31 15:30:00,42.84,42.85,42.76,42.8,231922.0,40.5481,40.5576,40.4724,40.5103,231922.0
2023-05-31 15:40:00,42.8,42.88,42.77,42.8,383754.0,40.5103,40.586,40.4819,40.5103,383754.0
2023-05-31 15:50:00,42.79,42.86,42.73,42.83,981111.0,40.5008,40.5671,40.444,40.5387,981111.0
2023-06-01 09:30:00,43.06,43.48,42.9,43.22,334769.0,40.7564,41.1539,40.6049,40.9078,334769.0
2023-06-01 09:40:00,43.21,43.24,42.89,43.0,178844.0,40.8983,40.9267,40.5954,40.6996,178844.0
2023-06-01 09:50:00,43.0,43.15,42.93,42.99,118594.0,40.6996,40.8415,40.6333,40.6901,118594.0
2023-06-01 10:00:00,43.03,43.41,43.03,43.36,234467.0,40.728,41.0876,40.728,41.0403,234467.0
2023-06-01 10:10:00,43.35,43.74,43.33,43.73,447749.0,41.0308,41.4,41.0119,41.3905,447749.0
2023-06-01 10:20:00,43.74,43.9,43.71,43.86,227631.0,41.4,41.5514,41.3716,41.5136,227631.0
2023-06-01 10:30:00,43.87,44.18,43.77,44.14,162359.0,41.523,41.8164,41.4284,41.7786,162359.0
2023-06-01 10:40:00,44.13,44.29,44.09,44.17,256917.0,41.7691,41.9206,41.7313,41.807,256917.0
2023-06-01 10:50:00,44.17,44.33,44.16,44.21,141307.0,41.807,41.9584,41.7975,41.8448,141307.0
2023-06-01 11:00:00,44.23,44.26,44.13,44.18,121034.0,41.8638,41.8922,41.7691,41.8164,121034.0
2023-06-01 11:10:00,44.16,44.36,44.1,44.34,105762.0,41.7975,41.9868,41.7407,41.9679,105762.0
2023-06-01 11:20:00,44.34,44.65,44.33,44.62,159204.0,41.9679,42.2613,41.9584,42.2329,159204.0
2023-06-01 11:30:00,44.64,44.66,44.48,44.65,146761.0,42.2518,42.2708,42.1004,42.2613,146761.0
2023-06-01 11:40:00,44.66,44.83,44.62,44.83,165698.0,42.2708,42.4317,42.2329,42.4317,165698.0
2023-06-01 11:50:00,44.83,45.0,44.79,44.89,154314.0,42.4317,42.5926,42.3938,42.4885,154314.0
2023-06-01 12:00:00,44.89,45.05,44.82,45.04,238786.0,42.4885,42.6399,42.4222,42.6304,238786.0
2023-06-01 12:10:00,45.04,45.15,44.95,45.09,240938.0,42.6304,42.7345,42.5452,42.6778,240938.0
2023-06-01 12:20:00,45.09,45.37,45.07,45.37,207974.0,42.6778,42.9428,42.6588,42.9428,207974.0
2023-06-01 12:30:00,45.38,45.4,45.05,45.05,250016.0,42.9522,42.9712,42.6399,42.6399,250016.0
2023-06-01 12:40:00,45.05,45.28,45.02,45.28,169672.0,42.6399,42.8576,42.6115,42.8576,169672.0
2023-06-01 12:50:00,45.28,45.34,45.19,45.25,129550.0,42.8576,42.9144,42.7724,42.8292,129550.0
2023-06-01 13:00:00,45.25,45.35,45.23,45.29,97936.0,42.8292,42.9238,42.8103,42.8671,97936.0
2023-06-01 13:10:00,45.28,45.35,45.24,45.35,169015.0,42.8576,42.9238,42.8197,42.9238,169015.0
2023-06-01 13:20:00,45.36,45.49,45.3,45.48,252033.0,42.9333,43.0564,42.8765,43.0469,252033.0
2023-06-01 13:30:00,45.48,45.51,45.41,45.49,215326.0,43.0469,43.0753,42.9806,43.0564,215326.0
2023-06-01 13:40:00,45.49,45.55,45.45,45.48,216527.0,43.0564,43.1131,43.0185,43.0469,216527.0
2023-06-01 13:50:00,45.48,45.54,45.39,45.52,166491.0,43.0469,43.1037,42.9617,43.0847,166491.0
2023-06-01 14:00:00,45.52,45.62,45.44,45.58,168495.0,43.0847,43.1794,43.009,43.1415,168495.0
2023-06-01 14:10:00,45.57,45.59,45.51,45.56,119836.0,43.1321,43.151,43.0753,43.1226,119836.0
2023-06-01 14:20:00,45.56,45.61,45.51,45.56,133973.0,43.1226,43.1699,43.0753,43.1226,133973.0
2023-06-01 14:30:00,45.57,45.59,45.4,45.43,208287.0,43.1321,43.151,42.9712,42.9996,208287.0
2023-06-01 14:40:00,45.43,45.47,45.28,45.29,135174.0,42.9996,43.0374,42.8576,42.8671,135174.0
2023-06-01 14:50:00,45.3,45.34,45.24,45.26,198219.0,42.8765,42.9144,42.8197,42.8387,198219.0
2023-06-01 15:00:00,45.26,45.38,45.21,45.31,293091.0,42.8387,42.9522,42.7913,42.886,293091.0
2023-06-01 15:10:00,45.3,45.32,45.18,45.25,200695.0,42.8765,42.8954,42.7629,42.8292,200695.0
2023-06-01 15:20:00,45.25,45.25,45.04,45.05,156902.0,42.8292,42.8292,42.6304,42.6399,156902.0
2023-06-01 15:30:00,45.05,45.14,44.98,45.02,457175.0,42.6399,42.7251,42.5736,42.6115,457175.0
2023-06-01 15:40:00,45.02,45.13,45.0,45.13,356844.0,42.6115,42.7156,42.5926,42.7156,356844.0
2023-06-01 15:50:00,45.12,45.13,44.93,44.98,951163.0,42.7061,42.7156,42.5263,42.5736,951163.0
2023-06-02 09:30:00,46.07,46.22,45.65,45.7,369750.0,43.6053,43.7473,43.2078,43.2551,369750.0
2023-06-02 09:40:00,45.7,46.06,45.62,45.96,286704.0,43.2551,43.5959,43.1794,43.5012,286704.0
2023-06-02 09:50:00,45.96,46.11,45.82,45.96,216647.0,43.5012,43.6432,43.3687,43.5012,216647.0
2023-06-02 10:00:00,45.97,46.08,45.89,46.06,208185.0,43.5107,43.6148,43.435,43.5959,208185.0
2023-06-02 10:10:00,46.06,46.17,46.01,46.08,214239.0,43.5959,43.7,43.5485,43.6148,214239.0
2023-06-02 10:20:00,46.08,46.21,46.0,46.1,218524.0,43.6148,43.7378,43.5391,43.6337,218524.0
2023-06-02 10:30:00,46.09,46.18,46.02,46.15,170090.0,43.6243,43.7094,43.558,43.681,170090.0
2023-06-02 10:40:00,46.16,46.32,46.12,46.21,172197.0,43.6905,43.8419,43.6526,43.7378,172197.0
2023-06-02 10:50:00,46.2,46.21,46.07,46.15,182293.0,43.7284,43.7378,43.6053,43.681,182293.0
2023-06-02 11:00:00,46.16,46.32,46.15,46.26,290465.0,43.6905,43.8419,43.681,43.7852,290465.0
2023-06-02 11:10:00,46.26,46.61,46.26,46.57,302924.0,43.7852,44.1164,43.7852,44.0786,302924.0
2023-06-02 11:20:00,46.57,46.61,46.41,46.57,130590.0,44.0786,44.1164,43.9271,44.0786,130590.0
2023-06-02 11:30:00,46.57,46.59,46.41,46.41,139912.0,44.0786,44.0975,43.9271,43.9271,139912.0
2023-06-02 11:40:00,46.41,46.58,46.41,46.55,121744.0,43.9271,44.088,43.9271,44.0596,121744.0
2023-06-02 11:50:00,46.55,46.67,46.52,46.66,146437.0,44.0596,44.1732,44.0312,44.1638,146437.0
2023-06-02 12:00:00,46.67,46.74,46.58,46.64,139996.0,44.1732,44.2395,44.088,44.1448,139996.0
2023-06-02 12:10:00,46.64,46.66,46.53,46.59,141781.0,44.1448,44.1638,44.0407,44.0975,141781.0
2023-06-02 12:20:00,46.59,46.72,46.51,46.71,98576.0,44.0975,44.2205,44.0218,44.2111,98576.0
2023-06-02 12:30:00,46.71,46.86,46.69,46.84,126912.0,44.2111,44.3531,44.1922,44.3341,126912.0
2023-06-02 12:40:00,46.84,46.85,46.7,46.76,99032.0,44.3341,44.3436,44.2016,44.2584,99032.0
2023-06-02 12:50:00,46.76,46.97,46.76,46.89,138299.0,44.2584,44.4572,44.2584,44.3815,138299.0
2023-06-02 13:00:00,46.89,46.91,46.78,46.9,92393.0,44.3815,44.4004,44.2773,44.3909,92393.0
2023-06-02 13:10:00,46.9,47.03,46.86,47.03,106306.0,44.3909,44.514,44.3531,44.514,106306.0
2023-06-02 13:20:00,47.02,47.11,47.0,47.05,133904.0,44.5045,44.5897,44.4856,44.5329,133904.0
2023-06-02 13:30:00,47.05,47.14,47.01,47.14,123458.0,44.5329,44.6181,44.495,44.6181,123458.0
2023-06-02 13:40:00,47.14,47.19,47.04,47.16,100155.0,44.6181,44.6654,44.5234,44.637,100155.0
2023-06-02 13:50:00,47.16,47.27,47.13,47.18,138876.0,44.637,44.7411,44.6086,44.6559,138876.0
2023-06-02 14:00:00,47.18,47.28,47.14,47.26,122359.0,44.6559,44.7506,44.6181,44.7317,122359.0
2023-06-02 14:10:00,47.26,47.27,47.0,47.0,97526.0,44.7317,44.7411,44.4856,44.4856,97526.0
2023-06-02 14:20:00,47.0,47.15,46.99,47.09,156577.0,44.4856,44.6275,44.4761,44.5708,156577.0
2023-06-02 14:30:00,47.1,47.18,47.03,47.18,112434.0,44.5802,44.6559,44.514,44.6559,112434.0
2023-06-02 14:40:00,47.17,47.27,47.09,47.17,160669.0,44.6465,44.7411,44.5708,44.6465,160669.0
2023-06-02 14:50:00,47.16,47.26,47.15,47.25,189657.0,44.637,44.7317,44.6275,44.7222,189657.0
2023-06-02 15:00:00,47.25,47.29,47.21,47.25,161259.0,44.7222,44.7601,44.6843,44.7222,161259.0
2023-06-02 15:10:00,47.25,47.43,47.25,47.38,399661.0,44.7222,44.8926,44.7222,44.8452,399661.0
2023-06-02 15:20:00,47.38,47.44,47.17,47.17,286358.0,44.8452,44.902,44.6465,44.6465,286358.0
2023-06-02 15:30:00,47.19,47.28,47.12,47.13,249886.0,44.6654,44.7506,44.5992,44.6086,249886.0
2023-06-02 15:40:00,47.13,47.17,46.94,46.98,260361.0,44.6086,44.6465,44.4288,44.4666,260361.0
2023-06-02 15:50:00,46.98,46.99,46.76,46.76,1002542.0,44.4666,44.4761,44.2584,44.2584,1002542.0
2023-06-05 09:30:00,47.61,47.76,47.33,47.39,389489.0,45.0629,45.2049,44.7979,44.8547,389489.0
2023-06-05 09:40:00,47.39,47.5,46.92,46.93,186012.0,44.8547,44.9588,44.4099,44.4193,186012.0
2023-06-05 09:50:00,46.9,47.5,46.59,46.66,117269.0,44.3909,44.9588,44.0975,44.1638,117269.0
2023-06-05 10:00:00,46.68,46.83,46.33,46.35,223372.0,44.1827,44.3247,43.8514,43.8703,223372.0
2023-06-05 10:10:00,46.38,46.39,46.19,46.22,147427.0,43.8987,43.9082,43.7189,43.7473,147427.0
2023-06-05 10:20:00,46.23,46.33,46.12,46.25,194520.0,43.7568,43.8514,43.6526,43.7757,194520.0
2023-06-05 10:30:00,46.28,46.37,46.09,46.34,241185.0,43.8041,43.8893,43.6243,43.8609,241185.0
2023-06-05 10:40:00,46.36,46.36,46.12,46.23,209770.0,43.8798,43.8798,43.6526,43.7568,209770.0
2023-06-05 10:50:00,46.24,46.35,46.2,46.28,109195.0,43.7662,43.8703,43.7284,43.8041,109195.0
2023-06-05 11:00:00,46.28,46.45,46.25,46.35,76878.0,43.8041,43.965,43.7757,43.8703,76878.0
2023-06-05 11:10:00,46.36,46.36,46.15,46.22,77442.0,43.8798,43.8798,43.681,43.7473,77442.0
2023-06-05 11:20:00,46.23,46.32,46.2,46.32,78290.0,43.7568,43.8419,43.7284,43.8419,78290.0
2023-06-05 11:30:00,46.32,46.33,46.1,46.19,107091.0,43.8419,43.8514,43.6337,43.7189,107091.0
2023-06-05 11:40:00,46.21,46.45,46.21,46.45,88081.0,43.7378,43.965,43.7378,43.965,88081.0
2023-06-05 11:50:00,46.45,46.47,46.38,46.4,144330.0,43.965,43.9839,43.8987,43.9177,144330.0
2023-06-05 12:00:00,46.41,46.42,46.32,46.38,60329.0,43.9271,43.9366,43.8419,43.8987,60329.0
2023-06-05 12:10:00,46.38,46.59,46.36,46.55,79640.0,43.8987,44.0975,43.8798,44.0596,79640.0
2023-06-05 12:20:00,46.55,46.61,46.51,46.54,76672.0,44.0596,44.1164,44.0218,44.0502,76672.0
2023-06-05 12:30:00,46.55,46.67,46.53,46.62,73895.0,44.0596,44.1732,44.0407,44.1259,73895.0
2023-06-05 12:40:00,46.62,46.72,46.59,46.71,138577.0,44.1259,44.2205,44.0975,44.2111,138577.0
2023-06-05 12:50:00,46.71,46.75,46.57,46.67,84271.0,44.2111,44.2489,44.0786,44.1732,84271.0
2023-06-05 13:00:00,46.68,46.69,46.55,46.69,54411.0,44.1827,44.1922,44.0596,44.1922,54411.0
2023-06-05 13:10:00,46.7,46.79,46.67,46.77,191491.0,44.2016,44.2868,44.1732,44.2679,191491.0
2023-06-05 13:20:00,46.78,46.78,46.65,46.66,108393.0,44.2773,44.2773,44.1543,44.1638,108393.0
2023-06-05 13:30:00,46.66,46.67,46.53,46.61,52030.0,44.1638,44.1732,44.0407,44.1164,52030.0
2023-06-05 13:40:00,46.62,46.65,46.56,46.64,34549.0,44.1259,44.1543,44.0691,44.1448,34549.0
2023-06-05 13:50:00,46.65,46.69,46.58,46.61,41797.0,44.1543,44.1922,44.088,44.1164,41797.0
2023-06-05 14:00:00,46.61,46.61,46.5,46.51,75685.0,44.1164,44.1164,44.0123,44.0218,75685.0
2023-06-05 14:10:00,46.51,46.61,46.5,46.61,68906.0,44.0218,44.1164,44.0123,44.1164,68906.0
2023-06-05 14:20:00,46.61,46.61,46.42,46.49,54913.0,44.1164,44.1164,43.9366,44.0029,54913.0
2023-06-05 14:30:00,46.5,46.54,46.42,46.45,144880.0,44.0123,44.0502,43.9366,43.965,144880.0
2023-06-05 14:40:00,46.45,46.49,46.36,46.45,83223.0,43.965,44.0029,43.8798,43.965,83223.0
2023-06-05 14:50:00,46.46,46.51,46.4,46.51,76624.0,43.9745,44.0218,43.9177,44.0218,76624.0
2023-06-05 15:00:00,46.51,46.57,46.41,46.47,181453.0,44.0218,44.0786,43.9271,43.9839,181453.0
2023-06-05 15:10:00,46.47,46.58,46.45,46.5,93205.0,43.9839,44.088,43.965,44.0123,93205.0
2023-06-05 15:20:00,46.5,46.58,46.41,46.46,123840.0,44.0123,44.088,43.9271,43.9745,123840.0
2023-06-05 15:30:00,46.45,46.5,46.38,46.5,198670.0,43.965,44.0123,43.8987,44.0123,198670.0
2023-06-05 15:40:00,46.5,46.51,46.34,46.41,216016.0,44.0123,44.0218,43.8609,43.9271,216016.0
2023-06-05 15:50:00,46.41,46.43,46.19,46.23,643845.0,43.9271,43.9461,43.7189,43.7568,643845.0
2023-06-06 09:30:00,45.47,45.87,45.33,45.77,656191.0,43.2666,43.6472,43.1334,43.5521,656191.0
2023-06-06 09:40:00,45.78,46.0,45.75,45.77,358216.0,43.5616,43.7709,43.533,43.5521,358216.0
2023-06-06 09:50:00,45.77,45.91,45.64,45.81,268851.0,43.5521,43.6853,43.4284,43.5901,268851.0
2023-06-06 10:00:00,45.82,46.0,45.8,46.0,363891.0,43.5996,43.7709,43.5806,43.7709,363891.0
2023-06-06 10:10:00,46.0,46.2,45.91,46.19,288768.0,43.7709,43.9612,43.6853,43.9517,288768.0
2023-06-06 10:20:00,46.19,46.36,46.15,46.23,240415.0,43.9517,44.1135,43.9136,43.9898,240415.0
2023-06-06 10:30:00,46.23,46.29,46.15,46.2,692890.0,43.9898,44.0469,43.9136,43.9612,692890.0
2023-06-06 10:40:00,46.2,46.48,46.2,46.4,228256.0,43.9612,44.2276,43.9612,44.1515,228256.0
2023-06-06 10:50:00,46.41,46.51,46.33,46.41,210000.0,44.161,44.2562,44.0849,44.161,210000.0
2023-06-06 11:00:00,46.42,46.54,46.42,46.51,209424.0,44.1706,44.2847,44.1706,44.2562,209424.0
2023-06-06 11:10:00,46.51,46.64,46.43,46.54,138272.0,44.2562,44.3799,44.1801,44.2847,138272.0
2023-06-06 11:20:00,46.54,46.55,46.31,46.37,196294.0,44.2847,44.2943,44.0659,44.123,196294.0
2023-06-06 11:30:00,46.37,46.53,46.36,46.5,225449.0,44.123,44.2752,44.1135,44.2467,225449.0
2023-06-06 11:40:00,46.5,46.56,46.43,46.52,257425.0,44.2467,44.3038,44.1801,44.2657,257425.0
2023-06-06 11:50:00,46.53,46.53,46.36,46.41,118637.0,44.2752,44.2752,44.1135,44.161,118637.0
2023-06-06 12:00:00,46.4,46.42,46.25,46.29,215852.0,44.1515,44.1706,44.0088,44.0469,215852.0
2023-06-06 12:10:00,46.29,46.3,46.19,46.25,143724.0,44.0469,44.0564,43.9517,44.0088,143724.0
2023-06-06 12:20:00,46.25,46.36,46.24,46.25,115608.0,44.0088,44.1135,43.9993,44.0088,115608.0
2023-06-06 12:30:00,46.26,46.31,46.21,46.23,139056.0,44.0183,44.0659,43.9707,43.9898,139056.0
2023-06-06 12:40:00,46.23,46.39,46.21,46.39,115545.0,43.9898,44.142,43.9707,44.142,115545.0
2023-06-06 12:50:00,46.4,46.47,46.25,46.26,135240.0,44.1515,44.2181,44.0088,44.0183,135240.0
2023-06-06 13:00:00,46.25,46.33,46.21,46.23,148571.0,44.0088,44.0849,43.9707,43.9898,148571.0
2023-06-06 13:10:00,46.23,46.31,46.23,46.27,106291.0,43.9898,44.0659,43.9898,44.0278,106291.0
2023-06-06 13:20:00,46.27,46.28,46.15,46.23,336570.0,44.0278,44.0373,43.9136,43.9898,336570.0
2023-06-06 13:30:00,46.22,46.32,46.2,46.26,161439.0,43.9802,44.0754,43.9612,44.0183,161439.0
2023-06-06 13:40:00,46.26,46.33,46.24,46.33,111301.0,44.0183,44.0849,43.9993,44.0849,111301.0
2023-06-06 13:50:00,46.33,46.41,46.31,46.38,131643.0,44.0849,44.161,44.0659,44.1325,131643.0
2023-06-06 14:00:00,46.38,46.38,46.23,46.27,133100.0,44.1325,44.1325,43.9898,44.0278,133100.0
2023-06-06 14:10:00,46.27,46.4,46.23,46.37,125559.0,44.0278,44.1515,43.9898,44.123,125559.0
2023-06-06 14:20:00,46.37,46.51,46.28,46.5,199630.0,44.123,44.2562,44.0373,44.2467,199630.0
2023-06-06 14:30:00,46.5,46.55,46.47,46.55,97305.0,44.2467,44.2943,44.2181,44.2943,97305.0
2023-06-06 14:40:00,46.55,46.59,46.49,46.57,90983.0,44.2943,44.3323,44.2372,44.3133,90983.0
2023-06-06 14:50:00,46.57,46.57,46.48,46.51,110513.0,44.3133,44.3133,44.2276,44.2562,110513.0
2023-06-06 15:00:00,46.51,46.68,46.51,46.55,180019.0,44.2562,44.418,44.2562,44.2943,180019.0
2023-06-06 15:10:00,46.55,46.71,46.54,46.71,203378.0,44.2943,44.4465,44.2847,44.4465,203378.0
2023-06-06 15:20:00,46.71,46.8,46.69,46.8,200655.0,44.4465,44.5321,44.4275,44.5321,200655.0
2023-06-06 15:30:00,46.8,46.97,46.77,46.83,319941.0,44.5321,44.6939,44.5036,44.5607,319941.0
2023-06-06 15:40:00,46.83,46.92,46.79,46.87,363963.0,44.5607,44.6463,44.5226,44.5987,363963.0
2023-06-06 15:50:00,46.87,46.97,46.86,46.95,967418.0,44.5987,44.6939,44.5892,44.6749,967418.0
2023-06-07 09:30:00,47.32,47.61,47.13,47.6,453026.0,45.0269,45.3029,44.8461,45.2934,453026.0
2023-06-07 09:40:00,47.6,47.71,47.44,47.59,306466.0,45.2934,45.398,45.1411,45.2839,306466.0
2023-06-07 09:50:00,47.6,47.88,47.59,47.86,151906.0,45.2934,45.5598,45.2839,45.5408,151906.0
2023-06-07 10:00:00,47.86,47.89,47.72,47.8,138712.0,45.5408,45.5693,45.4076,45.4837,138712.0
2023-06-07 10:10:00,47.83,47.9,47.69,47.84,262886.0,45.5122,45.5788,45.379,45.5217,262886.0
2023-06-07 10:20:00,47.83,47.93,47.77,47.83,345007.0,45.5122,45.6074,45.4551,45.5122,345007.0
2023-06-07 10:30:00,47.81,47.89,47.73,47.8,208621.0,45.4932,45.5693,45.4171,45.4837,208621.0
2023-06-07 10:40:00,47.81,48.12,47.79,48.08,140561.0,45.4932,45.7882,45.4742,45.7501,140561.0
2023-06-07 10:50:00,48.07,48.16,47.98,48.14,148415.0,45.7406,45.8262,45.655,45.8072,148415.0
2023-06-07 11:00:00,48.16,48.18,47.91,47.96,112648.0,45.8262,45.8453,45.5884,45.6359,112648.0
2023-06-07 11:10:00,47.96,48.07,47.93,48.05,98996.0,45.6359,45.7406,45.6074,45.7216,98996.0
2023-06-07 11:20:00,48.04,48.23,47.98,48.16,72310.0,45.7121,45.8928,45.655,45.8262,72310.0
2023-06-07 11:30:00,48.16,48.32,48.13,48.21,103860.0,45.8262,45.9785,45.7977,45.8738,103860.0
2023-06-07 11:40:00,48.2,48.2,48.04,48.11,78215.0,45.8643,45.8643,45.7121,45.7787,78215.0
2023-06-07 11:50:00,48.11,48.26,48.1,48.25,106514.0,45.7787,45.9214,45.7691,45.9119,106514.0
2023-06-07 12:00:00,48.24,48.33,48.15,48.23,59897.0,45.9024,45.988,45.8167,45.8928,59897.0
2023-06-07 12:10:00,48.23,48.25,48.17,48.18,56908.0,45.8928,45.9119,45.8358,45.8453,56908.0
2023-06-07 12:20:00,48.18,48.26,48.14,48.23,100783.0,45.8453,45.9214,45.8072,45.8928,100783.0
2023-06-07 12:30:00,48.24,48.25,48.08,48.14,76586.0,45.9024,45.9119,45.7501,45.8072,76586.0
2023-06-07 12:40:00,48.13,48.21,48.12,48.13,61504.0,45.7977,45.8738,45.7882,45.7977,61504.0
2023-06-07 12:50:00,48.14,48.18,47.98,48.12,108814.0,45.8072,45.8453,45.655,45.7882,108814.0
2023-06-07 13:00:00,48.13,48.21,48.09,48.21,101001.0,45.7977,45.8738,45.7596,45.8738,101001.0
2023-06-07 13:10:00,48.21,48.29,48.16,48.18,134578.0,45.8738,45.9499,45.8262,45.8453,134578.0
2023-06-07 13:20:00,48.19,48.29,48.07,48.23,129599.0,45.8548,45.9499,45.7406,45.8928,129599.0
2023-06-07 13:30:00,48.19,48.25,48.04,48.07,68560.0,45.8548,45.9119,45.7121,45.7406,68560.0
2023-06-07 13:40:00,48.07,48.1,48.01,48.04,83916.0,45.7406,45.7691,45.6835,45.7121,83916.0
2023-06-07 13:50:00,48.04,48.1,47.99,48.07,106947.0,45.7121,45.7691,45.6645,45.7406,106947.0
2023-06-07 14:00:00,48.08,48.24,48.07,48.16,61485.0,45.7501,45.9024,45.7406,45.8262,61485.0
2023-06-07 14:10:00,48.17,48.23,48.13,48.21,65401.0,45.8358,45.8928,45.7977,45.8738,65401.0
2023-06-07 14:20:00,48.22,48.25,48.15,48.21,86751.0,45.8833,45.9119,45.8167,45.8738,86751.0
2023-06-07 14:30:00,48.21,48.22,48.08,48.14,120045.0,45.8738,45.8833,45.7501,45.8072,120045.0
2023-06-07 14:40:00,48.15,48.17,48.1,48.13,98579.0,45.8167,45.8358,45.7691,45.7977,98579.0
2023-06-07 14:50:00,48.13,48.19,48.09,48.1,76314.0,45.7977,45.8548,45.7596,45.7691,76314.0
2023-06-07 15:00:00,48.1,48.15,48.02,48.03,240576.0,45.7691,45.8167,45.693,45.7025,240576.0
2023-06-07 15:10:00,48.03,48.07,48.0,48.03,93549.0,45.7025,45.7406,45.674,45.7025,93549.0
2023-06-07 15:20:00,48.04,48.13,48.03,48.13,135880.0,45.7121,45.7977,45.7025,45.7977,135880.0
2023-06-07 15:30:00,48.13,48.17,48.09,48.12,211312.0,45.7977,45.8358,45.7596,45.7882,211312.0
2023-06-07 15:40:00,48.12,48.15,48.06,48.13,298775.0,45.7882,45.8167,45.7311,45.7977,298775.0
2023-06-07 15:50:00,48.13,48.19,48.06,48.14,853927.0,45.7977,45.8548,45.7311,45.8072,853927.0
2023-06-08 09:30:00,48.25,48.47,48.08,48.1,289140.0,45.9119,46.1212,45.7501,45.7691,289140.0
2023-06-08 09:40:00,48.1,48.19,47.89,48.02,260189.0,45.7691,45.8548,45.5693,45.693,260189.0
2023-06-08 09:50:00,48.04,48.13,47.83,47.83,134339.0,45.7121,45.7977,45.5122,45.5122,134339.0
2023-06-08 10:00:00,47.82,48.0,47.8,47.9,98323.0,45.5027,45.674,45.4837,45.5788,98323.0
2023-06-08 10:10:00,47.92,47.97,47.7,47.89,93031.0,45.5979,45.6454,45.3885,45.5693,93031.0
2023-06-08 10:20:00,47.89,48.01,47.85,47.96,103029.0,45.5693,45.6835,45.5313,45.6359,103029.0
2023-06-08 10:30:00,47.95,47.97,47.65,47.73,97759.0,45.6264,45.6454,45.3409,45.4171,97759.0
2023-06-08 10:40:00,47.72,47.92,47.71,47.91,59547.0,45.4076,45.5979,45.398,45.5884,59547.0
2023-06-08 10:50:00,47.92,47.92,47.71,47.73,81935.0,45.5979,45.5979,45.398,45.4171,81935.0
2023-06-08 11:00:00,47.73,47.8,47.58,47.71,104704.0,45.4171,45.4837,45.2743,45.398,104704.0
2023-06-08 11:10:00,47.71,47.77,47.67,47.75,75392.0,45.398,45.4551,45.36,45.4361,75392.0
2023-06-08 11:20:00,47.74,47.89,47.72,47.87,64915.0,45.4266,45.5693,45.4076,45.5503,64915.0
2023-06-08 11:30:00,47.87,47.9,47.7,47.71,81338.0,45.5503,45.5788,45.3885,45.398,81338.0
2023-06-08 11:40:00,47.71,47.72,47.22,47.38,357596.0,45.398,45.4076,44.9318,45.084,357596.0
2023-06-08 11:50:00,47.38,47.4,47.07,47.13,115671.0,45.084,45.1031,44.7891,44.8461,115671.0
2023-06-08 12:00:00,47.13,47.24,46.96,47.2,212354.0,44.8461,44.9508,44.6844,44.9128,212354.0
2023-06-08 12:10:00,47.21,47.44,47.21,47.39,164101.0,44.9223,45.1411,44.9223,45.0935,164101.0
2023-06-08 12:20:00,47.38,47.67,47.31,47.58,149556.0,45.084,45.36,45.0174,45.2743,149556.0
2023-06-08 12:30:00,47.57,47.69,47.53,47.6,135449.0,45.2648,45.379,45.2268,45.2934,135449.0
2023-06-08 12:40:00,47.59,47.73,47.58,47.68,82865.0,45.2839,45.4171,45.2743,45.3695,82865.0
2023-06-08 12:50:00,47.67,47.82,47.65,47.75,94407.0,45.36,45.5027,45.3409,45.4361,94407.0
2023-06-08 13:00:00,47.74,47.78,47.67,47.74,56872.0,45.4266,45.4646,45.36,45.4266,56872.0
2023-06-08 13:10:00,47.74,47.97,47.71,47.95,100487.0,45.4266,45.6454,45.398,45.6264,100487.0
2023-06-08 13:20:00,47.95,47.97,47.84,47.85,78939.0,45.6264,45.6454,45.5217,45.5313,78939.0
2023-06-08 13:30:00,47.84,47.89,47.78,47.83,83158.0,45.5217,45.5693,45.4646,45.5122,83158.0
2023-06-08 13:40:00,47.83,47.9,47.79,47.88,68574.0,45.5122,45.5788,45.4742,45.5598,68574.0
2023-06-08 13:50:00,47.87,47.93,47.84,47.92,93827.0,45.5503,45.6074,45.5217,45.5979,93827.0
2023-06-08 14:00:00,47.93,47.98,47.86,47.87,77662.0,45.6074,45.655,45.5408,45.5503,77662.0
2023-06-08 14:10:00,47.87,47.91,47.69,47.71,121448.0,45.5503,45.5884,45.379,45.398,121448.0
2023-06-08 14:20:00,47.72,47.73,47.62,47.66,172454.0,45.4076,45.4171,45.3124,45.3505,172454.0
2023-06-08 14:30:00,47.66,47.77,47.6,47.66,234135.0,45.3505,45.4551,45.2934,45.3505,234135.0
2023-06-08 14:40:00,47.65,47.75,47.59,47.64,241662.0,45.3409,45.4361,45.2839,45.3314,241662.0
2023-06-08 14:50:00,47.64,47.75,47.62,47.66,108579.0,45.3314,45.4361,45.3124,45.3505,108579.0
2023-06-08 15:00:00,47.66,47.69,47.64,47.66,75817.0,45.3505,45.379,45.3314,45.3505,75817.0
2023-06-08 15:10:00,47.66,47.68,47.57,47.6,226622.0,45.3505,45.3695,45.2648,45.2934,226622.0
2023-06-08 15:20:00,47.6,47.65,47.58,47.59,119093.0,45.2934,45.3409,45.2743,45.2839,119093.0
2023-06-08 15:30:00,47.59,47.6,47.44,47.48,175007.0,45.2839,45.2934,45.1411,45.1792,175007.0
2023-06-08 15:40:00,47.49,47.65,47.48,47.63,233505.0,45.1887,45.3409,45.1792,45.3219,233505.0
2023-06-08 15:50:00,47.63,47.67,47.42,47.44,586925.0,45.3219,45.36,45.1221,45.1411,586925.0
2023-06-09 09:30:00,47.56,47.59,47.15,47.34,301563.0,45.2553,45.2839,44.8652,45.046,301563.0
2023-06-09 09:40:00,47.33,47.47,47.2,47.28,275799.0,45.0365,45.1697,44.9128,44.9889,275799.0
2023-06-09 09:50:00,47.3,47.56,47.3,47.41,168259.0,45.0079,45.2553,45.0079,45.1126,168259.0
2023-06-09 10:00:00,47.41,47.69,47.41,47.6,196392.0,45.1126,45.379,45.1126,45.2934,196392.0
2023-06-09 10:10:00,47.61,47.8,47.58,47.77,141190.0,45.3029,45.4837,45.2743,45.4551,141190.0
2023-06-09 10:20:00,47.77,47.95,47.64,47.94,132708.0,45.4551,45.6264,45.3314,45.6169,132708.0
2023-06-09 10:30:00,47.95,48.1,47.88,48.04,143798.0,45.6264,45.7691,45.5598,45.7121,143798.0
2023-06-09 10:40:00,48.04,48.19,48.01,48.05,161833.0,45.7121,45.8548,45.6835,45.7216,161833.0
2023-06-09 10:50:00,48.04,48.06,47.89,47.98,118349.0,45.7121,45.7311,45.5693,45.655,118349.0
2023-06-09 11:00:00,47.99,48.03,47.84,47.96,144291.0,45.6645,45.7025,45.5217,45.6359,144291.0
2023-06-09 11:10:00,47.97,47.98,47.84,47.88,82694.0,45.6454,45.655,45.5217,45.5598,82694.0
2023-06-09 11:20:00,47.87,47.87,47.72,47.79,103024.0,45.5503,45.5503,45.4076,45.4742,103024.0
2023-06-09 11:30:00,47.79,47.79,47.64,47.7,173092.0,45.4742,45.4742,45.3314,45.3885,173092.0
2023-06-09 11:40:00,47.7,47.85,47.7,47.76,90060.0,45.3885,45.5313,45.3885,45.4456,90060.0
2023-06-09 11:50:00,47.76,47.77,47.6,47.62,204569.0,45.4456,45.4551,45.2934,45.3124,204569.0
2023-06-09 12:00:00,47.63,47.74,47.62,47.65,72398.0,45.3219,45.4266,45.3124,45.3409,72398.0
2023-06-09 12:10:00,47.66,47.71,47.59,47.64,78316.0,45.3505,45.398,45.2839,45.3314,78316.0
2023-06-09 12:20:00,47.64,47.74,47.62,47.64,54680.0,45.3314,45.4266,45.3124,45.3314,54680.0
2023-06-09 12:30:00,47.63,47.69,47.58,47.63,68104.0,45.3219,45.379,45.2743,45.3219,68104.0
2023-06-09 12:40:00,47.63,47.73,47.6,47.69,70553.0,45.3219,45.4171,45.2934,45.379,70553.0
2023-06-09 12:50:00,47.69,47.73,47.6,47.73,62710.0,45.379,45.4171,45.2934,45.4171,62710.0
2023-06-09 13:00:00,47.73,47.74,47.59,47.64,90338.0,45.4171,45.4266,45.2839,45.3314,90338.0
2023-06-09 13:10:00,47.64,47.65,47.57,47.59,53685.0,45.3314,45.3409,45.2648,45.2839,53685.0
2023-06-09 13:20:00,47.59,47.61,47.5,47.57,155935.0,45.2839,45.3029,45.1982,45.2648,155935.0
2023-06-09 13:30:00,47.57,47.58,47.46,47.47,61513.0,45.2648,45.2743,45.1602,45.1697,61513.0
2023-06-09 13:40:00,47.48,47.59,47.46,47.55,90368.0,45.1792,45.2839,45.1602,45.2458,90368.0
2023-06-09 13:50:00,47.55,47.56,47.37,47.49,68273.0,45.2458,45.2553,45.0745,45.1887,68273.0
2023-06-09 14:00:00,47.5,47.55,47.47,47.53,37183.0,45.1982,45.2458,45.1697,45.2268,37183.0
2023-06-09 14:10:00,47.53,47.59,47.52,47.55,37813.0,45.2268,45.2839,45.2172,45.2458,37813.0
2023-06-09 14:20:00,47.55,47.56,47.48,47.5,92215.0,45.2458,45.2553,45.1792,45.1982,92215.0
2023-06-09 14:30:00,47.5,47.55,47.47,47.48,50711.0,45.1982,45.2458,45.1697,45.1792,50711.0
2023-06-09 14:40:00,47.48,47.57,47.48,47.54,74115.0,45.1792,45.2648,45.1792,45.2363,74115.0
2023-06-09 14:50:00,47.53,47.55,47.45,47.51,147710.0,45.2268,45.2458,45.1506,45.2077,147710.0
2023-06-09 15:00:00,47.51,47.6,47.46,47.48,104248.0,45.2077,45.2934,45.1602,45.1792,104248.0
2023-06-09 15:10:00,47.48,47.53,47.46,47.5,87254.0,45.1792,45.2268,45.1602,45.1982,87254.0
2023-06-09 15:20:00,47.51,47.56,47.47,47.54,213088.0,45.2077,45.2553,45.1697,45.2363,213088.0
2023-06-09 15:30:00,47.54,47.63,47.49,47.58,199145.0,45.2363,45.3219,45.1887,45.2743,199145.0
2023-06-09 15:40:00,47.58,47.65,47.57,47.59,176325.0,45.2743,45.3409,45.2648,45.2839,176325.0
2023-06-09 15:50:00,47.59,47.61,47.5,47.54,594318.0,45.2839,45.3029,45.1982,45.2363,594318.0
2023-06-12 09:30:00,46.48,47.11,46.45,47.01,285776.0,44.2276,44.8271,44.1991,44.732,285776.0
2023-06-12 09:40:00,47.02,47.38,47.01,47.26,148568.0,44.7415,45.084,44.732,44.9698,148568.0
2023-06-12 09:50:00,47.25,47.53,47.24,47.42,127637.0,44.9603,45.2268,44.9508,45.1221,127637.0
2023-06-12 10:00:00,47.43,47.48,46.91,46.96,145256.0,45.1316,45.1792,44.6368,44.6844,145256.0
2023-06-12 10:10:00,46.95,47.11,46.92,47.1,213013.0,44.6749,44.8271,44.6463,44.8176,213013.0
2023-06-12 10:20:00,47.09,47.1,46.69,46.76,186935.0,44.8081,44.8176,44.4275,44.4941,186935.0
2023-06-12 10:30:00,46.75,46.76,46.52,46.67,125209.0,44.4846,44.4941,44.2657,44.4084,125209.0
2023-06-12 10:40:00,46.67,46.98,46.67,46.9,195113.0,44.4084,44.7034,44.4084,44.6273,195113.0
2023-06-12 10:50:00,46.9,46.98,46.81,46.94,113088.0,44.6273,44.7034,44.5417,44.6654,113088.0
2023-06-12 11:00:00,46.94,47.09,46.93,47.06,90857.0,44.6654,44.8081,44.6558,44.7795,90857.0
2023-06-12 11:10:00,47.06,47.19,47.0,47.08,111412.0,44.7795,44.9032,44.7224,44.7986,111412.0
2023-06-12 11:20:00,47.08,47.11,46.95,46.98,79976.0,44.7986,44.8271,44.6749,44.7034,79976.0
2023-06-12 11:30:00,46.97,47.03,46.84,46.9,81423.0,44.6939,44.751,44.5702,44.6273,81423.0
2023-06-12 11:40:00,46.9,47.06,46.86,47.03,68820.0,44.6273,44.7795,44.5892,44.751,68820.0
2023-06-12 11:50:00,47.03,47.1,46.9,47.05,103820.0,44.751,44.8176,44.6273,44.77,103820.0
2023-06-12 12:00:00,47.04,47.14,47.02,47.07,50493.0,44.7605,44.8557,44.7415,44.7891,50493.0
2023-06-12 12:10:00,47.06,47.07,46.95,46.98,73522.0,44.7795,44.7891,44.6749,44.7034,73522.0
2023-06-12 12:20:00,46.98,47.01,46.96,46.98,33984.0,44.7034,44.732,44.6844,44.7034,33984.0
2023-06-12 12:30:00,46.99,47.04,46.96,47.0,41058.0,44.7129,44.7605,44.6844,44.7224,41058.0
2023-06-12 12:40:00,47.0,47.01,46.93,46.96,41764.0,44.7224,44.732,44.6558,44.6844,41764.0
2023-06-12 12:50:00,46.96,47.03,46.86,47.02,79013.0,44.6844,44.751,44.5892,44.7415,79013.0
2023-06-12 13:00:00,47.03,47.1,47.0,47.05,45425.0,44.751,44.8176,44.7224,44.77,45425.0
2023-06-12 13:10:00,47.05,47.21,47.04,47.2,52968.0,44.77,44.9223,44.7605,44.9128,52968.0
2023-06-12 13:20:00,47.2,47.21,47.1,47.14,66816.0,44.9128,44.9223,44.8176,44.8557,66816.0
2023-06-12 13:30:00,47.13,47.14,47.03,47.07,53603.0,44.8461,44.8557,44.751,44.7891,53603.0
2023-06-12 13:40:00,47.07,47.1,47.04,47.04,40374.0,44.7891,44.8176,44.7605,44.7605,40374.0
2023-06-12 13:50:00,47.04,47.05,46.99,47.01,66483.0,44.7605,44.77,44.7129,44.732,66483.0
2023-06-12 14:00:00,47.02,47.04,46.97,47.0,53698.0,44.7415,44.7605,44.6939,44.7224,53698.0
2023-06-12 14:10:00,47.0,47.02,46.9,47.02,56618.0,44.7224,44.7415,44.6273,44.7415,56618.0
2023-06-12 14:20:00,47.02,47.07,46.97,46.98,48762.0,44.7415,44.7891,44.6939,44.7034,48762.0
2023-06-12 14:30:00,46.98,47.0,46.9,46.92,89051.0,44.7034,44.7224,44.6273,44.6463,89051.0
2023-06-12 14:40:00,46.92,46.94,46.85,46.87,70047.0,44.6463,44.6654,44.5797,44.5987,70047.0
2023-06-12 14:50:00,46.87,46.96,46.85,46.9,104065.0,44.5987,44.6844,44.5797,44.6273,104065.0
2023-06-12 15:00:00,46.9,47.02,46.86,46.93,54437.0,44.6273,44.7415,44.5892,44.6558,54437.0
2023-06-12 15:10:00,46.93,47.08,46.92,47.07,73058.0,44.6558,44.7986,44.6463,44.7891,73058.0
2023-06-12 15:20:00,47.07,47.15,47.04,47.09,95584.0,44.7891,44.8652,44.7605,44.8081,95584.0
2023-06-12 15:30:00,47.09,47.13,47.03,47.11,154184.0,44.8081,44.8461,44.751,44.8271,154184.0
2023-06-12 15:40:00,47.12,47.21,47.1,47.13,182399.0,44.8366,44.9223,44.8176,44.8461,182399.0
2023-06-12 15:50:00,47.14,47.15,46.98,47.03,478246.0,44.8557,44.8652,44.7034,44.751,478246.0
2023-06-13 09:30:00,47.89,48.38,47.76,48.36,357777.0,45.5693,46.0356,45.4456,46.0165,357777.0
2023-06-13 09:40:00,48.37,48.65,48.34,48.54,222103.0,46.0261,46.2925,45.9975,46.1878,222103.0
2023-06-13 09:50:00,48.53,48.7,48.43,48.58,139667.0,46.1783,46.3401,46.0832,46.2259,139667.0
2023-06-13 10:00:00,48.6,48.93,48.53,48.92,185961.0,46.2449,46.5589,46.1783,46.5494,185961.0
2023-06-13 10:10:00,48.91,49.09,48.7,48.7,268215.0,46.5399,46.7112,46.3401,46.3401,268215.0
2023-06-13 10:20:00,48.7,48.87,48.61,48.84,219227.0,46.3401,46.5018,46.2544,46.4733,219227.0
2023-06-13 10:30:00,48.84,48.85,48.62,48.71,97083.0,46.4733,46.4828,46.2639,46.3496,97083.0
2023-06-13 10:40:00,48.71,48.76,48.61,48.66,90306.0,46.3496,46.3972,46.2544,46.302,90306.0
2023-06-13 10:50:00,48.66,48.7,48.46,48.52,100578.0,46.302,46.3401,46.1117,46.1688,100578.0
2023-06-13 11:00:00,48.52,48.61,48.42,48.44,102603.0,46.1688,46.2544,46.0736,46.0927,102603.0
2023-06-13 11:10:00,48.45,48.65,48.42,48.63,173919.0,46.1022,46.2925,46.0736,46.2735,173919.0
2023-06-13 11:20:00,48.63,48.77,48.63,48.7,136906.0,46.2735,46.4067,46.2735,46.3401,136906.0
2023-06-13 11:30:00,48.71,48.83,48.68,48.74,137113.0,46.3496,46.4638,46.321,46.3781,137113.0
2023-06-13 11:40:00,48.75,48.84,48.55,48.59,151138.0,46.3876,46.4733,46.1973,46.2354,151138.0
2023-06-13 11:50:00,48.59,48.74,48.51,48.52,104364.0,46.2354,46.3781,46.1593,46.1688,104364.0
2023-06-13 12:00:00,48.52,48.58,48.43,48.5,183432.0,46.1688,46.2259,46.0832,46.1498,183432.0
2023-06-13 12:10:00,48.51,48.53,48.42,48.48,133782.0,46.1593,46.1783,46.0736,46.1307,133782.0
2023-06-13 12:20:00,48.48,48.52,48.4,48.42,148783.0,46.1307,46.1688,46.0546,46.0736,148783.0
2023-06-13 12:30:00,48.41,48.46,48.29,48.37,103930.0,46.0641,46.1117,45.9499,46.0261,103930.0
2023-06-13 12:40:00,48.37,48.51,48.33,48.48,198896.0,46.0261,46.1593,45.988,46.1307,198896.0
2023-06-13 12:50:00,48.48,48.57,48.47,48.55,66752.0,46.1307,46.2164,46.1212,46.1973,66752.0
2023-06-13 13:00:00,48.55,48.58,48.35,48.39,256465.0,46.1973,46.2259,46.007,46.0451,256465.0
2023-06-13 13:10:00,48.4,48.41,48.22,48.34,119112.0,46.0546,46.0641,45.8833,45.9975,119112.0
2023-06-13 13:20:00,48.32,48.44,48.28,48.41,173065.0,45.9785,46.0927,45.9404,46.0641,173065.0
2023-06-13 13:30:00,48.41,48.41,48.15,48.24,60877.0,46.0641,46.0641,45.8167,45.9024,60877.0
2023-06-13 13:40:00,48.24,48.27,48.19,48.23,48616.0,45.9024,45.9309,45.8548,45.8928,48616.0
2023-06-13 13:50:00,48.23,48.35,48.23,48.32,83798.0,45.8928,46.007,45.8928,45.9785,83798.0
2023-06-13 14:00:00,48.32,48.37,48.31,48.32,93731.0,45.9785,46.0261,45.969,45.9785,93731.0
2023-06-13 14:10:00,48.31,48.33,48.22,48.33,91981.0,45.969,45.988,45.8833,45.988,91981.0
2023-06-13 14:20:00,48.33,48.4,48.26,48.27,224247.0,45.988,46.0546,45.9214,45.9309,224247.0
2023-06-13 14:30:00,48.27,48.27,48.14,48.23,81145.0,45.9309,45.9309,45.8072,45.8928,81145.0
2023-06-13 14:40:00,48.23,48.28,48.12,48.24,179520.0,45.8928,45.9404,45.7882,45.9024,179520.0
2023-06-13 14:50:00,48.24,48.26,48.1,48.16,75350.0,45.9024,45.9214,45.7691,45.8262,75350.0
2023-06-13 15:00:00,48.16,48.25,48.16,48.18,100777.0,45.8262,45.9119,45.8262,45.8453,100777.0
2023-06-13 15:10:00,48.19,48.23,48.15,48.18,93708.0,45.8548,45.8928,45.8167,45.8453,93708.0
2023-06-13 15:20:00,48.18,48.2,48.14,48.2,130432.0,45.8453,45.8643,45.8072,45.8643,130432.0
2023-06-13 15:30:00,48.2,48.24,48.1,48.12,214000.0,45.8643,45.9024,45.7691,45.7882,214000.0
2023-06-13 15:40:00,48.12,48.19,48.03,48.03,185095.0,45.7882,45.8548,45.7025,45.7025,185095.0
2023-06-13 15:50:00,48.04,48.05,47.94,47.96,549194.0,45.7121,45.7216,45.6169,45.6359,549194.0
2023-06-14 09:30:00,48.53,48.86,48.5,48.53,269904.0,46.1783,46.4923,46.1498,46.1783,269904.0
2023-06-14 09:40:00,48.53,48.53,48.34,48.35,133727.0,46.1783,46.1783,45.9975,46.007,133727.0
2023-06-14 09:50:00,48.36,48.52,48.23,48.24,127405.0,46.0165,46.1688,45.8928,45.9024,127405.0
2023-06-14 10:00:00,48.24,48.34,48.15,48.28,87142.0,45.9024,45.9975,45.8167,45.9404,87142.0
2023-06-14 10:10:00,48.3,48.59,48.24,48.46,133018.0,45.9595,46.2354,45.9024,46.1117,133018.0
2023-06-14 10:20:00,48.45,48.45,48.21,48.21,81075.0,46.1022,46.1022,45.8738,45.8738,81075.0
2023-06-14 10:30:00,48.19,48.19,47.98,48.13,125997.0,45.8548,45.8548,45.655,45.7977,125997.0
2023-06-14 10:40:00,48.14,48.21,48.06,48.08,103598.0,45.8072,45.8738,45.7311,45.7501,103598.0
2023-06-14 10:50:00,48.09,48.09,47.9,47.98,77426.0,45.7596,45.7596,45.5788,45.655,77426.0
2023-06-14 11:00:00,47.97,48.0,47.76,47.79,111437.0,45.6454,45.674,45.4456,45.4742,111437.0
2023-06-14 11:10:00,47.8,47.88,47.71,47.75,121918.0,45.4837,45.5598,45.398,45.4361,121918.0
2023-06-14 11:20:00,47.75,47.81,47.64,47.65,86353.0,45.4361,45.4932,45.3314,45.3409,86353.0
2023-06-14 11:30:00,47.65,47.75,47.56,47.57,82834.0,45.3409,45.4361,45.2553,45.2648,82834.0
2023-06-14 11:40:00,47.57,47.66,47.51,47.57,94523.0,45.2648,45.3505,45.2077,45.2648,94523.0
2023-06-14 11:50:00,47.57,47.58,47.32,47.36,107571.0,45.2648,45.2743,45.0269,45.065,107571.0
2023-06-14 12:00:00,47.37,47.41,47.19,47.21,89426.0,45.0745,45.1126,44.9032,44.9223,89426.0
2023-06-14 12:10:00,47.2,47.43,47.18,47.39,86342.0,44.9128,45.1316,44.8937,45.0935,86342.0
2023-06-14 12:20:00,47.39,47.43,47.26,47.26,50754.0,45.0935,45.1316,44.9698,44.9698,50754.0
2023-06-14 12:30:00,47.26,47.29,47.1,47.28,211965.0,44.9698,44.9984,44.8176,44.9889,211965.0
2023-06-14 12:40:00,47.29,47.38,47.17,47.33,81156.0,44.9984,45.084,44.8842,45.0365,81156.0
2023-06-14 12:50:00,47.32,47.4,47.25,47.27,93800.0,45.0269,45.1031,44.9603,44.9794,93800.0
2023-06-14 13:00:00,47.28,47.37,47.26,47.32,87717.0,44.9889,45.0745,44.9698,45.0269,87717.0
2023-06-14 13:10:00,47.32,47.33,47.21,47.27,65345.0,45.0269,45.0365,44.9223,44.9794,65345.0
2023-06-14 13:20:00,47.27,47.31,47.22,47.29,95717.0,44.9794,45.0174,44.9318,44.9984,95717.0
2023-06-14 13:30:00,47.29,47.42,47.24,47.39,106865.0,44.9984,45.1221,44.9508,45.0935,106865.0
2023-06-14 13:40:00,47.39,47.46,47.35,47.41,95229.0,45.0935,45.1602,45.0555,45.1126,95229.0
2023-06-14 13:50:00,47.4,47.4,47.24,47.25,129978.0,45.1031,45.1031,44.9508,44.9603,129978.0
2023-06-14 14:00:00,47.24,47.27,46.86,46.99,158221.0,44.9508,44.9794,44.5892,44.7129,158221.0
2023-06-14 14:10:00,47.01,47.05,46.91,46.95,135171.0,44.732,44.77,44.6368,44.6749,135171.0
2023-06-14 14:20:00,46.95,47.03,46.84,46.89,93667.0,44.6749,44.751,44.5702,44.6178,93667.0
2023-06-14 14:30:00,46.89,47.01,46.82,46.92,157289.0,44.6178,44.732,44.5512,44.6463,157289.0
2023-06-14 14:40:00,46.92,47.15,46.9,47.15,116918.0,44.6463,44.8652,44.6273,44.8652,116918.0
2023-06-14 14:50:00,47.15,47.24,47.09,47.19,109467.0,44.8652,44.9508,44.8081,44.9032,109467.0
2023-06-14 15:00:00,47.2,47.38,47.16,47.31,144917.0,44.9128,45.084,44.8747,45.0174,144917.0
2023-06-14 15:10:00,47.31,47.33,47.12,47.23,123732.0,45.0174,45.0365,44.8366,44.9413,123732.0
2023-06-14 15:20:00,47.23,47.43,47.21,47.34,109642.0,44.9413,45.1316,44.9223,45.046,109642.0
2023-06-14 15:30:00,47.33,47.4,47.24,47.33,136680.0,45.0365,45.1031,44.9508,45.0365,136680.0
2023-06-14 15:40:00,47.33,47.37,47.21,47.22,208875.0,45.0365,45.0745,44.9223,44.9318,208875.0
2023-06-14 15:50:00,47.23,47.34,47.12,47.28,624565.0,44.9413,45.046,44.8366,44.9889,624565.0
2023-06-15 09:30:00,47.77,48.26,47.74,48.26,228957.0,45.4551,45.9214,45.4266,45.9214,228957.0
2023-06-15 09:40:00,48.24,48.29,48.01,48.05,161463.0,45.9024,45.9499,45.6835,45.7216,161463.0
2023-06-15 09:50:00,48.06,48.06,47.75,47.92,122716.0,45.7311,45.7311,45.4361,45.5979,122716.0
2023-06-15 10:00:00,47.93,48.1,47.84,48.02,201336.0,45.6074,45.7691,45.5217,45.693,201336.0
2023-06-15 10:10:00,48.02,48.06,47.81,47.9,103693.0,45.693,45.7311,45.4932,45.5788,103693.0
2023-06-15 10:20:00,47.91,47.94,47.78,47.86,77408.0,45.5884,45.6169,45.4646,45.5408,77408.0
2023-06-15 10:30:00,47.87,48.02,47.84,47.87,110819.0,45.5503,45.693,45.5217,45.5503,110819.0
2023-06-15 10:40:00,47.86,48.07,47.82,48.03,59149.0,45.5408,45.7406,45.5027,45.7025,59149.0
2023-06-15 10:50:00,48.03,48.03,47.91,47.99,61809.0,45.7025,45.7025,45.5884,45.6645,61809.0
2023-06-15 11:00:00,47.99,48.09,47.99,48.04,68229.0,45.6645,45.7596,45.6645,45.7121,68229.0
2023-06-15 11:10:00,48.04,48.25,48.01,48.19,86129.0,45.7121,45.9119,45.6835,45.8548,86129.0
2023-06-15 11:20:00,48.2,48.34,48.17,48.21,93436.0,45.8643,45.9975,45.8358,45.8738,93436.0
2023-06-15 11:30:00,48.2,48.27,48.11,48.26,89140.0,45.8643,45.9309,45.7787,45.9214,89140.0
2023-06-15 11:40:00,48.27,48.28,48.11,48.12,63952.0,45.9309,45.9404,45.7787,45.7882,63952.0
2023-06-15 11:50:00,48.13,48.19,48.07,48.15,49568.0,45.7977,45.8548,45.7406,45.8167,49568.0
2023-06-15 12:00:00,48.14,48.14,47.95,48.01,53311.0,45.8072,45.8072,45.6264,45.6835,53311.0
2023-06-15 12:10:00,48.0,48.03,47.93,48.02,41352.0,45.674,45.7025,45.6074,45.693,41352.0
2023-06-15 12:20:00,48.02,48.06,47.93,48.06,55707.0,45.693,45.7311,45.6074,45.7311,55707.0
2023-06-15 12:30:00,48.07,48.08,47.95,47.96,82774.0,45.7406,45.7501,45.6264,45.6359,82774.0
2023-06-15 12:40:00,47.96,47.99,47.89,47.97,56768.0,45.6359,45.6645,45.5693,45.6454,56768.0
2023-06-15 12:50:00,47.97,47.97,47.87,47.95,63530.0,45.6454,45.6454,45.5503,45.6264,63530.0
2023-06-15 13:00:00,47.95,47.95,47.75,47.76,42628.0,45.6264,45.6264,45.4361,45.4456,42628.0
2023-06-15 13:10:00,47.76,47.89,47.75,47.82,61007.0,45.4456,45.5693,45.4361,45.5027,61007.0
2023-06-15 13:20:00,47.82,47.84,47.73,47.79,68891.0,45.5027,45.5217,45.4171,45.4742,68891.0
2023-06-15 13:30:00,47.79,47.88,47.75,47.88,96714.0,45.4742,45.5598,45.4361,45.5598,96714.0
2023-06-15 13:40:00,47.88,47.95,47.83,47.95,48676.0,45.5598,45.6264,45.5122,45.6264,48676.0
2023-06-15 13:50:00,47.96,47.97,47.88,47.89,49111.0,45.6359,45.6454,45.5598,45.5693,49111.0
2023-06-15 14:00:00,47.9,47.96,47.84,47.87,46399.0,45.5788,45.6359,45.5217,45.5503,46399.0
2023-06-15 14:10:00,47.86,47.97,47.86,47.91,78064.0,45.5408,45.6454,45.5408,45.5884,78064.0
2023-06-15 14:20:00,47.92,47.99,47.87,47.98,55637.0,45.5979,45.6645,45.5503,45.655,55637.0
2023-06-15 14:30:00,47.98,48.13,47.95,48.06,94096.0,45.655,45.7977,45.6264,45.7311,94096.0
2023-06-15 14:40:00,48.05,48.08,48.01,48.04,71714.0,45.7216,45.7501,45.6835,45.7121,71714.0
2023-06-15 14:50:00,48.03,48.26,48.02,48.23,109331.0,45.7025,45.9214,45.693,45.8928,109331.0
2023-06-15 15:00:00,48.24,48.25,48.14,48.17,114308.0,45.9024,45.9119,45.8072,45.8358,114308.0
2023-06-15 15:10:00,48.16,48.16,48.04,48.05,131823.0,45.8262,45.8262,45.7121,45.7216,131823.0
2023-06-15 15:20:00,48.05,48.06,47.96,48.04,91012.0,45.7216,45.7311,45.6359,45.7121,91012.0
2023-06-15 15:30:00,48.05,48.07,47.86,47.87,102964.0,45.7216,45.7406,45.5408,45.5503,102964.0
2023-06-15 15:40:00,47.87,48.08,47.87,48.03,174840.0,45.5503,45.7501,45.5503,45.7025,174840.0
2023-06-15 15:50:00,48.03,48.06,47.81,47.9,607683.0,45.7025,45.7311,45.4932,45.5788,607683.0
2023-06-16 09:30:00,48.11,48.4,47.97,48.08,1637266.0,45.7787,46.0546,45.6454,45.7501,1637266.0
2023-06-16 09:40:00,48.07,48.15,47.88,48.05,109348.0,45.7406,45.8167,45.5598,45.7216,109348.0
2023-06-16 09:50:00,48.07,48.14,47.79,47.83,67254.0,45.7406,45.8072,45.4742,45.5122,67254.0
2023-06-16 10:00:00,47.84,48.03,47.81,48.03,103192.0,45.5217,45.7025,45.4932,45.7025,103192.0
2023-06-16 10:10:00,48.03,48.12,47.91,47.95,62156.0,45.7025,45.7882,45.5884,45.6264,62156.0
2023-06-16 10:20:00,47.94,48.11,47.93,48.1,87951.0,45.6169,45.7787,45.6074,45.7691,87951.0
2023-06-16 10:30:00,48.1,48.12,47.9,47.94,99017.0,45.7691,45.7882,45.5788,45.6169,99017.0
2023-06-16 10:40:00,47.93,47.94,47.77,47.84,76087.0,45.6074,45.6169,45.4551,45.5217,76087.0
2023-06-16 10:50:00,47.84,48.0,47.81,47.97,61029.0,45.5217,45.674,45.4932,45.6454,61029.0
2023-06-16 11:00:00,47.96,47.99,47.85,47.98,99666.0,45.6359,45.6645,45.5313,45.655,99666.0
2023-06-16 11:10:00,48.0,48.01,47.84,47.89,78306.0,45.674,45.6835,45.5217,45.5693,78306.0
2023-06-16 11:20:00,47.87,47.89,47.75,47.85,59441.0,45.5503,45.5693,45.4361,45.5313,59441.0
2023-06-16 11:30:00,47.85,47.95,47.75,47.76,74849.0,45.5313,45.6264,45.4361,45.4456,74849.0
2023-06-16 11:40:00,47.77,47.92,47.76,47.8,57215.0,45.4551,45.5979,45.4456,45.4837,57215.0
2023-06-16 11:50:00,47.8,47.91,47.72,47.89,65565.0,45.4837,45.5884,45.4076,45.5693,65565.0
2023-06-16 12:00:00,47.89,47.94,47.81,47.83,42013.0,45.5693,45.6169,45.4932,45.5122,42013.0
2023-06-16 12:10:00,47.84,48.02,47.8,48.01,65157.0,45.5217,45.693,45.4837,45.6835,65157.0
2023-06-16 12:20:00,48.01,48.11,48.0,48.08,45295.0,45.6835,45.7787,45.674,45.7501,45295.0
2023-06-16 12:30:00,48.08,48.14,48.05,48.11,37931.0,45.7501,45.8072,45.7216,45.7787,37931.0
2023-06-16 12:40:00,48.11,48.19,48.11,48.19,50320.0,45.7787,45.8548,45.7787,45.8548,50320.0
2023-06-16 12:50:00,48.19,48.24,48.16,48.19,53232.0,45.8548,45.9024,45.8262,45.8548,53232.0
2023-06-16 13:00:00,48.19,48.29,48.19,48.26,61024.0,45.8548,45.9499,45.8548,45.9214,61024.0
2023-06-16 13:10:00,48.26,48.28,48.21,48.24,60955.0,45.9214,45.9404,45.8738,45.9024,60955.0
2023-06-16 13:20:00,48.23,48.24,48.18,48.2,41732.0,45.8928,45.9024,45.8453,45.8643,41732.0
2023-06-16 13:30:00,48.2,48.2,48.13,48.15,44547.0,45.8643,45.8643,45.7977,45.8167,44547.0
2023-06-16 13:40:00,48.15,48.18,48.1,48.12,60654.0,45.8167,45.8453,45.7691,45.7882,60654.0
2023-06-16 13:50:00,48.13,48.22,48.12,48.22,36750.0,45.7977,45.8833,45.7882,45.8833,36750.0
2023-06-16 14:00:00,48.22,48.31,48.15,48.27,131859.0,45.8833,45.969,45.8167,45.9309,131859.0
2023-06-16 14:10:00,48.26,48.27,48.18,48.23,37927.0,45.9214,45.9309,45.8453,45.8928,37927.0
2023-06-16 14:20:00,48.24,48.3,48.22,48.29,54281.0,45.9024,45.9595,45.8833,45.9499,54281.0
2023-06-16 14:30:00,48.28,48.29,48.13,48.13,78591.0,45.9404,45.9499,45.7977,45.7977,78591.0
2023-06-16 14:40:00,48.13,48.18,48.09,48.1,95964.0,45.7977,45.8453,45.7596,45.7691,95964.0
2023-06-16 14:50:00,48.11,48.15,48.01,48.02,89092.0,45.7787,45.8167,45.6835,45.693,89092.0
2023-06-16 15:00:00,48.01,48.03,47.87,47.88,119220.0,45.6835,45.7025,45.5503,45.5598,119220.0
2023-06-16 15:10:00,47.87,47.91,47.8,47.89,124039.0,45.5503,45.5884,45.4837,45.5693,124039.0
2023-06-16 15:20:00,47.89,47.95,47.88,47.92,134116.0,45.5693,45.6264,45.5598,45.5979,134116.0
2023-06-16 15:30:00,47.91,48.06,47.89,48.03,162372.0,45.5884,45.7311,45.5693,45.7025,162372.0
2023-06-16 15:40:00,48.03,48.05,47.94,47.97,192493.0,45.7025,45.7216,45.6169,45.6454,192493.0
2023-06-16 15:50:00,47.97,47.99,47.75,47.8,744983.0,45.6454,45.6645,45.4361,45.4837,744983.0
2023-06-20 09:30:00,46.93,47.0,46.47,46.9,510972.0,44.6558,44.7224,44.2181,44.6273,510972.0
2023-06-20 09:40:00,46.91,47.05,46.75,46.84,271264.0,44.6368,44.77,44.4846,44.5702,271264.0
2023-06-20 09:50:00,46.83,47.03,46.7,46.96,164575.0,44.5607,44.751,44.437,44.6844,164575.0
2023-06-20 10:00:00,46.97,47.08,46.88,46.93,153292.0,44.6939,44.7986,44.6083,44.6558,153292.0
2023-06-20 10:10:00,46.92,46.96,46.81,46.88,160540.0,44.6463,44.6844,44.5417,44.6083,160540.0
2023-06-20 10:20:00,46.89,46.89,46.52,46.55,387034.0,44.6178,44.6178,44.2657,44.2943,387034.0
2023-06-20 10:30:00,46.54,46.79,46.5,46.6,118697.0,44.2847,44.5226,44.2467,44.3418,118697.0
2023-06-20 10:40:00,46.59,46.81,46.58,46.76,172543.0,44.3323,44.5417,44.3228,44.4941,172543.0
2023-06-20 10:50:00,46.75,46.88,46.71,46.8,123212.0,44.4846,44.6083,44.4465,44.5321,123212.0
2023-06-20 11:00:00,46.8,46.92,46.76,46.83,88589.0,44.5321,44.6463,44.4941,44.5607,88589.0
2023-06-20 11:10:00,46.83,46.88,46.7,46.76,85750.0,44.5607,44.6083,44.437,44.4941,85750.0
2023-06-20 11:20:00,46.75,46.82,46.74,46.76,95833.0,44.4846,44.5512,44.475,44.4941,95833.0
2023-06-20 11:30:00,46.75,46.77,46.67,46.69,162207.0,44.4846,44.5036,44.4084,44.4275,162207.0
2023-06-20 11:40:00,46.7,46.89,46.69,46.81,89135.0,44.437,44.6178,44.4275,44.5417,89135.0
2023-06-20 11:50:00,46.8,46.85,46.71,46.71,118704.0,44.5321,44.5797,44.4465,44.4465,118704.0
2023-06-20 12:00:00,46.72,46.83,46.7,46.75,75697.0,44.456,44.5607,44.437,44.4846,75697.0
2023-06-20 12:10:00,46.76,46.81,46.69,46.77,97723.0,44.4941,44.5417,44.4275,44.5036,97723.0
2023-06-20 12:20:00,46.78,46.87,46.75,46.82,91870.0,44.5131,44.5987,44.4846,44.5512,91870.0
2023-06-20 12:30:00,46.82,46.86,46.73,46.77,71940.0,44.5512,44.5892,44.4655,44.5036,71940.0
2023-06-20 12:40:00,46.78,46.83,46.73,46.78,120331.0,44.5131,44.5607,44.4655,44.5131,120331.0
2023-06-20 12:50:00,46.77,46.89,46.73,46.89,78757.0,44.5036,44.6178,44.4655,44.6178,78757.0
2023-06-20 13:00:00,46.89,46.93,46.86,46.88,72856.0,44.6178,44.6558,44.5892,44.6083,72856.0
2023-06-20 13:10:00,46.89,46.96,46.85,46.96,65166.0,44.6178,44.6844,44.5797,44.6844,65166.0
2023-06-20 13:20:00,46.95,47.02,46.92,46.97,63861.0,44.6749,44.7415,44.6463,44.6939,63861.0
2023-06-20 13:30:00,46.96,47.02,46.93,46.99,74619.0,44.6844,44.7415,44.6558,44.7129,74619.0
2023-06-20 13:40:00,46.98,47.05,46.97,47.04,58994.0,44.7034,44.77,44.6939,44.7605,58994.0
2023-06-20 13:50:00,47.05,47.05,46.97,46.98,66148.0,44.77,44.77,44.6939,44.7034,66148.0
2023-06-20 14:00:00,46.98,47.03,46.96,47.02,68642.0,44.7034,44.751,44.6844,44.7415,68642.0
2023-06-20 14:10:00,47.01,47.08,47.0,47.05,50262.0,44.732,44.7986,44.7224,44.77,50262.0
2023-06-20 14:20:00,47.05,47.18,47.05,47.17,82534.0,44.77,44.8937,44.77,44.8842,82534.0
2023-06-20 14:30:00,47.16,47.27,47.14,47.23,99342.0,44.8747,44.9794,44.8557,44.9413,99342.0
2023-06-20 14:40:00,47.23,47.23,47.15,47.17,85778.0,44.9413,44.9413,44.8652,44.8842,85778.0
2023-06-20 14:50:00,47.18,47.23,47.15,47.17,92967.0,44.8937,44.9413,44.8652,44.8842,92967.0
2023-06-20 15:00:00,47.17,47.18,47.09,47.12,100804.0,44.8842,44.8937,44.8081,44.8366,100804.0
2023-06-20 15:10:00,47.12,47.16,47.1,47.13,75005.0,44.8366,44.8747,44.8176,44.8461,75005.0
2023-06-20 15:20:00,47.13,47.22,47.09,47.22,77571.0,44.8461,44.9318,44.8081,44.9318,77571.0
2023-06-20 15:30:00,47.22,47.25,47.14,47.16,97170.0,44.9318,44.9603,44.8557,44.8747,97170.0
2023-06-20 15:40:00,47.16,47.28,47.16,47.27,144959.0,44.8747,44.9889,44.8747,44.9794,144959.0
2023-06-20 15:50:00,47.27,47.36,47.26,47.26,553581.0,44.9794,45.065,44.9698,44.9698,553581.0
2023-06-21 09:30:00,47.15,47.15,46.82,47.12,278117.0,44.8652,44.8652,44.5512,44.8366,278117.0
2023-06-21 09:40:00,47.13,47.35,47.01,47.35,219198.0,44.8461,45.0555,44.732,45.0555,219198.0
2023-06-21 09:50:00,47.35,47.68,47.34,47.68,238673.0,45.0555,45.3695,45.046,45.3695,238673.0
2023-06-21 10:00:00,47.67,47.78,47.62,47.77,123936.0,45.36,45.4646,45.3124,45.4551,123936.0
2023-06-21 10:10:00,47.77,48.19,47.75,48.18,245739.0,45.4551,45.8548,45.4361,45.8453,245739.0
2023-06-21 10:20:00,48.19,48.41,48.14,48.3,249824.0,45.8548,46.0641,45.8072,45.9595,249824.0
2023-06-21 10:30:00,48.3,48.37,48.03,48.05,164182.0,45.9595,46.0261,45.7025,45.7216,164182.0
2023-06-21 10:40:00,48.05,48.11,47.96,48.0,70162.0,45.7216,45.7787,45.6359,45.674,70162.0
2023-06-21 10:50:00,47.99,48.05,47.9,48.01,166682.0,45.6645,45.7216,45.5788,45.6835,166682.0
2023-06-21 11:00:00,48.02,48.13,47.98,48.05,71034.0,45.693,45.7977,45.655,45.7216,71034.0
2023-06-21 11:10:00,48.06,48.16,48.02,48.1,94764.0,45.7311,45.8262,45.693,45.7691,94764.0
2023-06-21 11:20:00,48.1,48.34,48.1,48.33,82352.0,45.7691,45.9975,45.7691,45.988,82352.0
2023-06-21 11:30:00,48.32,48.38,48.24,48.31,94469.0,45.9785,46.0356,45.9024,45.969,94469.0
2023-06-21 11:40:00,48.31,48.33,48.23,48.29,148048.0,45.969,45.988,45.8928,45.9499,148048.0
2023-06-21 11:50:00,48.27,48.34,48.18,48.29,63139.0,45.9309,45.9975,45.8453,45.9499,63139.0
2023-06-21 12:00:00,48.3,48.34,48.25,48.25,56905.0,45.9595,45.9975,45.9119,45.9119,56905.0
2023-06-21 12:10:00,48.26,48.27,48.06,48.06,66748.0,45.9214,45.9309,45.7311,45.7311,66748.0
2023-06-21 12:20:00,48.04,48.2,48.01,48.19,77698.0,45.7121,45.8643,45.6835,45.8548,77698.0
2023-06-21 12:30:00,48.2,48.23,48.1,48.15,75412.0,45.8643,45.8928,45.7691,45.8167,75412.0
2023-06-21 12:40:00,48.15,48.22,48.14,48.21,53302.0,45.8167,45.8833,45.8072,45.8738,53302.0
2023-06-21 12:50:00,48.21,48.29,48.15,48.15,67174.0,45.8738,45.9499,45.8167,45.8167,67174.0
2023-06-21 13:00:00,48.14,48.16,48.03,48.1,53939.0,45.8072,45.8262,45.7025,45.7691,53939.0
2023-06-21 13:10:00,48.12,48.12,48.04,48.05,28306.0,45.7882,45.7882,45.7121,45.7216,28306.0
2023-06-21 13:20:00,48.06,48.08,47.98,48.02,68197.0,45.7311,45.7501,45.655,45.693,68197.0
2023-06-21 13:30:00,48.02,48.05,48.01,48.03,31070.0,45.693,45.7216,45.6835,45.7025,31070.0
2023-06-21 13:40:00,48.02,48.06,47.98,48.01,58743.0,45.693,45.7311,45.655,45.6835,58743.0
2023-06-21 13:50:00,48.01,48.02,47.94,48.02,44487.0,45.6835,45.693,45.6169,45.693,44487.0
2023-06-21 14:00:00,48.02,48.09,47.97,48.09,83569.0,45.693,45.7596,45.6454,45.7596,83569.0
2023-06-21 14:10:00,48.09,48.1,48.01,48.07,42002.0,45.7596,45.7691,45.6835,45.7406,42002.0
2023-06-21 14:20:00,48.08,48.2,48.08,48.14,89157.0,45.7501,45.8643,45.7501,45.8072,89157.0
2023-06-21 14:30:00,48.14,48.18,48.13,48.17,36848.0,45.8072,45.8453,45.7977,45.8358,36848.0
2023-06-21 14:40:00,48.17,48.23,48.13,48.21,55158.0,45.8358,45.8928,45.7977,45.8738,55158.0
2023-06-21 14:50:00,48.21,48.22,48.08,48.08,60761.0,45.8738,45.8833,45.7501,45.7501,60761.0
2023-06-21 15:00:00,48.07,48.08,47.98,48.05,106594.0,45.7406,45.7501,45.655,45.7216,106594.0
2023-06-21 15:10:00,48.06,48.09,48.02,48.04,50455.0,45.7311,45.7596,45.693,45.7121,50455.0
2023-06-21 15:20:00,48.04,48.06,47.97,48.04,92150.0,45.7121,45.7311,45.6454,45.7121,92150.0
2023-06-21 15:30:00,48.05,48.1,47.98,48.01,99605.0,45.7216,45.7691,45.655,45.6835,99605.0
2023-06-21 15:40:00,48.01,48.12,47.93,47.93,211142.0,45.6835,45.7882,45.6074,45.6074,211142.0
2023-06-21 15:50:00,47.94,47.95,47.75,47.76,663661.0,45.6169,45.6264,45.4361,45.4456,663661.0
2023-06-22 09:30:00,47.41,47.63,46.96,46.97,312060.0,45.1126,45.3219,44.6844,44.6939,312060.0
2023-06-22 09:40:00,46.97,47.0,46.79,46.88,202734.0,44.6939,44.7224,44.5226,44.6083,202734.0
2023-06-22 09:50:00,46.88,47.23,46.84,47.2,132225.0,44.6083,44.9413,44.5702,44.9128,132225.0
2023-06-22 10:00:00,47.2,47.21,47.0,47.15,108529.0,44.9128,44.9223,44.7224,44.8652,108529.0
2023-06-22 10:10:00,47.14,47.33,47.14,47.3,192458.0,44.8557,45.0365,44.8557,45.0079,192458.0
2023-06-22 10:20:00,47.3,47.32,47.17,47.28,111880.0,45.0079,45.0269,44.8842,44.9889,111880.0
2023-06-22 10:30:00,47.27,47.34,47.19,47.22,105034.0,44.9794,45.046,44.9032,44.9318,105034.0
2023-06-22 10:40:00,47.22,47.24,47.08,47.09,60704.0,44.9318,44.9508,44.7986,44.8081,60704.0
2023-06-22 10:50:00,47.08,47.18,47.07,47.12,77264.0,44.7986,44.8937,44.7891,44.8366,77264.0
2023-06-22 11:00:00,47.12,47.19,46.9,46.91,161774.0,44.8366,44.9032,44.6273,44.6368,161774.0
2023-06-22 11:10:00,46.9,47.01,46.87,46.95,60143.0,44.6273,44.732,44.5987,44.6749,60143.0
2023-06-22 11:20:00,46.95,46.97,46.84,46.92,110087.0,44.6749,44.6939,44.5702,44.6463,110087.0
2023-06-22 11:30:00,46.92,46.99,46.85,46.85,100858.0,44.6463,44.7129,44.5797,44.5797,100858.0
2023-06-22 11:40:00,46.85,46.92,46.82,46.85,85087.0,44.5797,44.6463,44.5512,44.5797,85087.0
2023-06-22 11:50:00,46.85,47.0,46.85,46.92,224291.0,44.5797,44.7224,44.5797,44.6463,224291.0
2023-06-22 12:00:00,46.92,47.1,46.91,47.1,130422.0,44.6463,44.8176,44.6368,44.8176,130422.0
2023-06-22 12:10:00,47.11,47.12,47.04,47.08,140776.0,44.8271,44.8366,44.7605,44.7986,140776.0
2023-06-22 12:20:00,47.07,47.17,47.05,47.11,172946.0,44.7891,44.8842,44.77,44.8271,172946.0
2023-06-22 12:30:00,47.11,47.14,47.07,47.08,132068.0,44.8271,44.8557,44.7891,44.7986,132068.0
2023-06-22 12:40:00,47.08,47.12,47.03,47.1,149803.0,44.7986,44.8366,44.751,44.8176,149803.0
2023-06-22 12:50:00,47.11,47.21,47.09,47.14,132350.0,44.8271,44.9223,44.8081,44.8557,132350.0
2023-06-22 13:00:00,47.14,47.16,47.07,47.07,85374.0,44.8557,44.8747,44.7891,44.7891,85374.0
2023-06-22 13:10:00,47.07,47.12,47.03,47.07,89117.0,44.7891,44.8366,44.751,44.7891,89117.0
2023-06-22 13:20:00,47.06,47.22,47.05,47.19,57515.0,44.7795,44.9318,44.77,44.9032,57515.0
2023-06-22 13:30:00,47.19,47.22,47.15,47.19,50615.0,44.9032,44.9318,44.8652,44.9032,50615.0
2023-06-22 13:40:00,47.19,47.27,47.18,47.21,41996.0,44.9032,44.9794,44.8937,44.9223,41996.0
2023-06-22 13:50:00,47.21,47.22,47.07,47.09,51748.0,44.9223,44.9318,44.7891,44.8081,51748.0
2023-06-22 14:00:00,47.09,47.1,47.04,47.08,54434.0,44.8081,44.8176,44.7605,44.7986,54434.0
2023-06-22 14:10:00,47.08,47.16,47.07,47.14,76335.0,44.7986,44.8747,44.7891,44.8557,76335.0
2023-06-22 14:20:00,47.13,47.15,47.07,47.13,119941.0,44.8461,44.8652,44.7891,44.8461,119941.0
2023-06-22 14:30:00,47.14,47.15,47.07,47.1,77019.0,44.8557,44.8652,44.7891,44.8176,77019.0
2023-06-22 14:40:00,47.1,47.11,47.02,47.02,58499.0,44.8176,44.8271,44.7415,44.7415,58499.0
2023-06-22 14:50:00,47.02,47.05,46.99,47.01,77377.0,44.7415,44.77,44.7129,44.732,77377.0
2023-06-22 15:00:00,47.01,47.07,46.95,46.96,166615.0,44.732,44.7891,44.6749,44.6844,166615.0
2023-06-22 15:10:00,46.96,47.01,46.9,46.96,440883.0,44.6844,44.732,44.6273,44.6844,440883.0
2023-06-22 15:20:00,46.96,46.96,46.84,46.85,352943.0,44.6844,44.6844,44.5702,44.5797,352943.0
2023-06-22 15:30:00,46.85,46.96,46.82,46.95,186799.0,44.5797,44.6844,44.5512,44.6749,186799.0
2023-06-22 15:40:00,46.95,47.0,46.93,46.96,241068.0,44.6749,44.7224,44.6558,44.6844,241068.0
2023-06-22 15:50:00,46.96,46.98,46.81,46.84,1242857.0,44.6844,44.7034,44.5417,44.5702,1242857.0
2023-06-23 09:30:00,46.14,46.22,45.75,45.96,370345.0,43.9041,43.9802,43.533,43.7328,370345.0
2023-06-23 09:40:00,45.96,46.36,45.91,46.3,223875.0,43.7328,44.1135,43.6853,44.0564,223875.0
2023-06-23 09:50:00,46.3,46.36,46.05,46.11,199442.0,44.0564,44.1135,43.8185,43.8756,199442.0
2023-06-23 10:00:00,46.12,46.19,46.0,46.07,305436.0,43.8851,43.9517,43.7709,43.8375,305436.0
2023-06-23 10:10:00,46.06,46.24,45.97,46.13,164087.0,43.828,43.9993,43.7424,43.8946,164087.0
2023-06-23 10:20:00,46.13,46.14,46.01,46.05,177236.0,43.8946,43.9041,43.7804,43.8185,177236.0
2023-06-23 10:30:00,46.05,46.27,46.03,46.25,175842.0,43.8185,44.0278,43.7995,44.0088,175842.0
2023-06-23 10:40:00,46.25,46.25,46.07,46.1,95401.0,44.0088,44.0088,43.8375,43.8661,95401.0
2023-06-23 10:50:00,46.09,46.15,46.05,46.1,184962.0,43.8565,43.9136,43.8185,43.8661,184962.0
2023-06-23 11:00:00,46.09,46.25,46.01,46.14,175093.0,43.8565,44.0088,43.7804,43.9041,175093.0
2023-06-23 11:10:00,46.14,46.21,46.07,46.08,156635.0,43.9041,43.9707,43.8375,43.847,156635.0
2023-06-23 11:20:00,46.07,46.34,46.06,46.32,212910.0,43.8375,44.0944,43.828,44.0754,212910.0
2023-06-23 11:30:00,46.33,46.53,46.21,46.52,274541.0,44.0849,44.2752,43.9707,44.2657,274541.0
2023-06-23 11:40:00,46.51,46.51,46.36,46.38,107804.0,44.2562,44.2562,44.1135,44.1325,107804.0
2023-06-23 11:50:00,46.38,46.43,46.27,46.43,97879.0,44.1325,44.1801,44.0278,44.1801,97879.0
2023-06-23 12:00:00,46.43,46.47,46.31,46.43,62482.0,44.1801,44.2181,44.0659,44.1801,62482.0
2023-06-23 12:10:00,46.42,46.42,46.24,46.31,140101.0,44.1706,44.1706,43.9993,44.0659,140101.0
2023-06-23 12:20:00,46.31,46.36,46.26,46.31,54601.0,44.0659,44.1135,44.0183,44.0659,54601.0
2023-06-23 12:30:00,46.3,46.38,46.28,46.29,84333.0,44.0564,44.1325,44.0373,44.0469,84333.0
2023-06-23 12:40:00,46.3,46.34,46.26,46.29,106592.0,44.0564,44.0944,44.0183,44.0469,106592.0
2023-06-23 12:50:00,46.29,46.46,46.28,46.38,154588.0,44.0469,44.2086,44.0373,44.1325,154588.0
2023-06-23 13:00:00,46.38,46.46,46.3,46.44,165265.0,44.1325,44.2086,44.0564,44.1896,165265.0
2023-06-23 13:10:00,46.43,46.52,46.41,46.49,40491.0,44.1801,44.2657,44.161,44.2372,40491.0
2023-06-23 13:20:00,46.48,46.53,46.48,46.5,54126.0,44.2276,44.2752,44.2276,44.2467,54126.0
2023-06-23 13:30:00,46.5,46.52,46.46,46.49,102054.0,44.2467,44.2657,44.2086,44.2372,102054.0
2023-06-23 13:40:00,46.48,46.51,46.43,46.47,46907.0,44.2276,44.2562,44.1801,44.2181,46907.0
2023-06-23 13:50:00,46.48,46.51,46.45,46.46,53224.0,44.2276,44.2562,44.1991,44.2086,53224.0
2023-06-23 14:00:00,46.46,46.49,46.37,46.45,119537.0,44.2086,44.2372,44.123,44.1991,119537.0
2023-06-23 14:10:00,46.45,46.52,46.44,46.51,59614.0,44.1991,44.2657,44.1896,44.2562,59614.0
2023-06-23 14:20:00,46.5,46.56,46.49,46.51,77351.0,44.2467,44.3038,44.2372,44.2562,77351.0
2023-06-23 14:30:00,46.51,46.52,46.36,46.4,55610.0,44.2562,44.2657,44.1135,44.1515,55610.0
2023-06-23 14:40:00,46.39,46.39,46.28,46.34,113980.0,44.142,44.142,44.0373,44.0944,113980.0
2023-06-23 14:50:00,46.34,46.36,46.28,46.34,101453.0,44.0944,44.1135,44.0373,44.0944,101453.0
2023-06-23 15:00:00,46.34,46.46,46.29,46.43,138625.0,44.0944,44.2086,44.0469,44.1801,138625.0
2023-06-23 15:10:00,46.44,46.46,46.41,46.45,76867.0,44.1896,44.2086,44.161,44.1991,76867.0
2023-06-23 15:20:00,46.44,46.45,46.37,46.38,102053.0,44.1896,44.1991,44.123,44.1325,102053.0
2023-06-23 15:30:00,46.38,46.5,46.37,46.49,172263.0,44.1325,44.2467,44.123,44.2372,172263.0
2023-06-23 15:40:00,46.48,46.49,46.4,46.41,208422.0,44.2276,44.2372,44.1515,44.161,208422.0
2023-06-23 15:50:00,46.42,46.61,46.4,46.6,823236.0,44.1706,44.3513,44.1515,44.3418,823236.0
2023-06-26 09:30:00,46.67,47.33,46.51,47.18,187007.0,44.4084,45.0365,44.2562,44.8937,187007.0
2023-06-26 09:40:00,47.18,47.57,47.18,47.57,87674.0,44.8937,45.2648,44.8937,45.2648,87674.0
2023-06-26 09:50:00,47.55,47.74,47.4,47.45,154522.0,45.2458,45.4266,45.1031,45.1506,154522.0
2023-06-26 10:00:00,47.44,47.46,47.11,47.13,144511.0,45.1411,45.1602,44.8271,44.8461,144511.0
2023-06-26 10:10:00,47.13,47.33,47.07,47.27,180919.0,44.8461,45.0365,44.7891,44.9794,180919.0
2023-06-26 10:20:00,47.26,47.29,47.17,47.21,163860.0,44.9698,44.9984,44.8842,44.9223,163860.0
2023-06-26 10:30:00,47.21,47.24,47.08,47.13,284657.0,44.9223,44.9508,44.7986,44.8461,284657.0
2023-06-26 10:40:00,47.12,47.3,47.05,47.23,83777.0,44.8366,45.0079,44.77,44.9413,83777.0
2023-06-26 10:50:00,47.23,47.3,47.16,47.29,40376.0,44.9413,45.0079,44.8747,44.9984,40376.0
2023-06-26 11:00:00,47.28,47.4,47.27,47.36,68105.0,44.9889,45.1031,44.9794,45.065,68105.0
2023-06-26 11:10:00,47.36,47.41,47.28,47.31,59958.0,45.065,45.1126,44.9889,45.0174,59958.0
2023-06-26 11:20:00,47.3,47.34,47.17,47.3,68099.0,45.0079,45.046,44.8842,45.0079,68099.0
2023-06-26 11:30:00,47.3,47.36,47.21,47.3,39946.0,45.0079,45.065,44.9223,45.0079,39946.0
2023-06-26 11:40:00,47.3,47.44,47.26,47.43,49148.0,45.0079,45.1411,44.9698,45.1316,49148.0
2023-06-26 11:50:00,47.44,47.45,47.33,47.41,56705.0,45.1411,45.1506,45.0365,45.1126,56705.0
2023-06-26 12:00:00,47.41,47.48,47.36,47.45,70344.0,45.1126,45.1792,45.065,45.1506,70344.0
2023-06-26 12:10:00,47.44,47.49,47.33,47.39,91081.0,45.1411,45.1887,45.0365,45.0935,91081.0
2023-06-26 12:20:00,47.39,47.41,47.31,47.37,115808.0,45.0935,45.1126,45.0174,45.0745,115808.0
2023-06-26 12:30:00,47.36,47.38,47.22,47.32,35485.0,45.065,45.084,44.9318,45.0269,35485.0
2023-06-26 12:40:00,47.32,47.36,47.28,47.29,71627.0,45.0269,45.065,44.9889,44.9984,71627.0
2023-06-26 12:50:00,47.29,47.4,47.29,47.38,32133.0,44.9984,45.1031,44.9984,45.084,32133.0
2023-06-26 13:00:00,47.38,47.44,47.36,47.42,42894.0,45.084,45.1411,45.065,45.1221,42894.0
2023-06-26 13:10:00,47.42,47.52,47.39,47.51,71802.0,45.1221,45.2172,45.0935,45.2077,71802.0
2023-06-26 13:20:00,47.51,47.51,47.39,47.49,51795.0,45.2077,45.2077,45.0935,45.1887,51795.0
2023-06-26 13:30:00,47.49,47.49,47.36,47.44,31724.0,45.1887,45.1887,45.065,45.1411,31724.0
2023-06-26 13:40:00,47.44,47.55,47.44,47.47,79945.0,45.1411,45.2458,45.1411,45.1697,79945.0
2023-06-26 13:50:00,47.48,47.54,47.44,47.5,44786.0,45.1792,45.2363,45.1411,45.1982,44786.0
2023-06-26 14:00:00,47.5,47.58,47.48,47.54,33334.0,45.1982,45.2743,45.1792,45.2363,33334.0
2023-06-26 14:10:00,47.54,47.55,47.48,47.53,28262.0,45.2363,45.2458,45.1792,45.2268,28262.0
2023-06-26 14:20:00,47.52,47.56,47.45,47.56,50866.0,45.2172,45.2553,45.1506,45.2553,50866.0
2023-06-26 14:30:00,47.55,47.65,47.54,47.59,53624.0,45.2458,45.3409,45.2363,45.2839,53624.0
2023-06-26 14:40:00,47.6,47.64,47.58,47.63,39666.0,45.2934,45.3314,45.2743,45.3219,39666.0
2023-06-26 14:50:00,47.63,47.67,47.58,47.61,66883.0,45.3219,45.36,45.2743,45.3029,66883.0
2023-06-26 15:00:00,47.6,47.7,47.6,47.7,79999.0,45.2934,45.3885,45.2934,45.3885,79999.0
2023-06-26 15:10:00,47.69,47.72,47.63,47.65,63225.0,45.379,45.4076,45.3219,45.3409,63225.0
2023-06-26 15:20:00,47.64,47.72,47.61,47.72,63799.0,45.3314,45.4076,45.3029,45.4076,63799.0
2023-06-26 15:30:00,47.71,47.72,47.6,47.62,72667.0,45.398,45.4076,45.2934,45.3124,72667.0
2023-06-26 15:40:00,47.61,47.61,47.32,47.36,186548.0,45.3029,45.3029,45.0269,45.065,186548.0
2023-06-26 15:50:00,47.37,47.41,47.32,47.37,650888.0,45.0745,45.1126,45.0269,45.0745,650888.0
2023-06-27 09:30:00,47.9,47.97,47.26,47.56,453244.0,45.5788,45.6454,44.9698,45.2553,453244.0
2023-06-27 09:40:00,47.55,47.8,47.55,47.7,196856.0,45.2458,45.4837,45.2458,45.3885,196856.0
2023-06-27 09:50:00,47.69,47.88,47.65,47.81,304802.0,45.379,45.5598,45.3409,45.4932,304802.0
2023-06-27 10:00:00,47.81,47.99,47.73,47.88,190968.0,45.4932,45.6645,45.4171,45.5598,190968.0
2023-06-27 10:10:00,47.88,48.07,47.85,48.05,222902.0,45.5598,45.7406,45.5313,45.7216,222902.0
2023-06-27 10:20:00,48.05,48.07,47.93,48.01,1421896.0,45.7216,45.7406,45.6074,45.6835,1421896.0
2023-06-27 10:30:00,48.01,48.23,47.98,48.05,176007.0,45.6835,45.8928,45.655,45.7216,176007.0
2023-06-27 10:40:00,48.05,48.2,48.03,48.15,106969.0,45.7216,45.8643,45.7025,45.8167,106969.0
2023-06-27 10:50:00,48.14,48.32,48.13,48.25,114618.0,45.8072,45.9785,45.7977,45.9119,114618.0
2023-06-27 11:00:00,48.26,48.41,48.23,48.36,180329.0,45.9214,46.0641,45.8928,46.0165,180329.0
2023-06-27 11:10:00,48.35,48.46,48.27,48.38,95334.0,46.007,46.1117,45.9309,46.0356,95334.0
2023-06-27 11:20:00,48.38,48.43,48.25,48.37,115230.0,46.0356,46.0832,45.9119,46.0261,115230.0
2023-06-27 11:30:00,48.36,48.48,48.32,48.43,82080.0,46.0165,46.1307,45.9785,46.0832,82080.0
2023-06-27 11:40:00,48.42,48.43,48.17,48.22,84803.0,46.0736,46.0832,45.8358,45.8833,84803.0
2023-06-27 11:50:00,48.22,48.24,48.04,48.09,77073.0,45.8833,45.9024,45.7121,45.7596,77073.0
2023-06-27 12:00:00,48.1,48.16,47.95,48.02,149572.0,45.7691,45.8262,45.6264,45.693,149572.0
2023-06-27 12:10:00,48.03,48.16,47.99,48.01,323347.0,45.7025,45.8262,45.6645,45.6835,323347.0
2023-06-27 12:20:00,48.0,48.15,47.99,48.04,59102.0,45.674,45.8167,45.6645,45.7121,59102.0
2023-06-27 12:30:00,48.04,48.18,48.02,48.14,62312.0,45.7121,45.8453,45.693,45.8072,62312.0
2023-06-27 12:40:00,48.16,48.16,48.02,48.05,94046.0,45.8262,45.8262,45.693,45.7216,94046.0
2023-06-27 12:50:00,48.05,48.09,47.99,48.02,62246.0,45.7216,45.7596,45.6645,45.693,62246.0
2023-06-27 13:00:00,48.03,48.06,47.94,47.95,61789.0,45.7025,45.7311,45.6169,45.6264,61789.0
2023-06-27 13:10:00,47.94,48.06,47.91,48.01,151813.0,45.6169,45.7311,45.5884,45.6835,151813.0
2023-06-27 13:20:00,48.02,48.06,47.94,48.0,2387834.0,45.693,45.7311,45.6169,45.674,2387834.0
2023-06-27 13:30:00,47.98,48.07,47.98,48.06,100105.0,45.655,45.7406,45.655,45.7311,100105.0
2023-06-27 13:40:00,48.05,48.16,48.05,48.12,73675.0,45.7216,45.8262,45.7216,45.7882,73675.0
2023-06-27 13:50:00,48.13,48.16,48.08,48.1,111192.0,45.7977,45.8262,45.7501,45.7691,111192.0
2023-06-27 14:00:00,48.09,48.17,48.07,48.16,67243.0,45.7596,45.8358,45.7406,45.8262,67243.0
2023-06-27 14:10:00,48.16,48.17,48.07,48.09,56398.0,45.8262,45.8358,45.7406,45.7596,56398.0
2023-06-27 14:20:00,48.09,48.15,48.08,48.09,77053.0,45.7596,45.8167,45.7501,45.7596,77053.0
2023-06-27 14:30:00,48.09,48.11,48.02,48.08,61586.0,45.7596,45.7787,45.693,45.7501,61586.0
2023-06-27 14:40:00,48.08,48.11,48.04,48.04,78127.0,45.7501,45.7787,45.7121,45.7121,78127.0
2023-06-27 14:50:00,48.03,48.08,47.96,48.02,291272.0,45.7025,45.7501,45.6359,45.693,291272.0
2023-06-27 15:00:00,48.02,48.06,48.0,48.05,273006.0,45.693,45.7311,45.674,45.7216,273006.0
2023-06-27 15:10:00,48.04,48.08,48.0,48.08,123201.0,45.7121,45.7501,45.674,45.7501,123201.0
2023-06-27 15:20:00,48.08,48.23,48.02,48.2,180498.0,45.7501,45.8928,45.693,45.8643,180498.0
2023-06-27 15:30:00,48.2,48.21,48.13,48.21,170250.0,45.8643,45.8738,45.7977,45.8738,170250.0
2023-06-27 15:40:00,48.21,48.25,48.17,48.19,270270.0,45.8738,45.9119,45.8358,45.8548,270270.0
2023-06-27 15:50:00,48.18,48.26,48.12,48.12,806764.0,45.8453,45.9214,45.7882,45.7882,806764.0
2023-06-28 09:30:00,48.06,48.06,47.52,47.57,215531.0,45.7311,45.7311,45.2172,45.2648,215531.0
2023-06-28 09:40:00,47.57,47.62,47.33,47.37,135476.0,45.2648,45.3124,45.0365,45.0745,135476.0
2023-06-28 09:50:00,47.36,47.57,47.34,47.55,62157.0,45.065,45.2648,45.046,45.2458,62157.0
2023-06-28 10:00:00,47.54,47.66,47.46,47.59,152179.0,45.2363,45.3505,45.1602,45.2839,152179.0
2023-06-28 10:10:00,47.59,47.81,47.57,47.77,1999696.0,45.2839,45.4932,45.2648,45.4551,1999696.0
2023-06-28 10:20:00,47.78,47.82,47.59,47.61,73015.0,45.4646,45.5027,45.2839,45.3029,73015.0
2023-06-28 10:30:00,47.61,47.92,47.59,47.88,214185.0,45.3029,45.5979,45.2839,45.5598,214185.0
2023-06-28 10:40:00,47.88,48.29,47.87,48.29,166289.0,45.5598,45.9499,45.5503,45.9499,166289.0
2023-06-28 10:50:00,48.29,48.31,48.14,48.16,231925.0,45.9499,45.969,45.8072,45.8262,231925.0
2023-06-28 11:00:00,48.16,48.46,48.15,48.42,94395.0,45.8262,46.1117,45.8167,46.0736,94395.0
2023-06-28 11:10:00,48.43,48.45,48.25,48.43,52882.0,46.0832,46.1022,45.9119,46.0832,52882.0
2023-06-28 11:20:00,48.43,48.52,48.41,48.45,110842.0,46.0832,46.1688,46.0641,46.1022,110842.0
2023-06-28 11:30:00,48.44,48.54,48.32,48.47,140143.0,46.0927,46.1878,45.9785,46.1212,140143.0
2023-06-28 11:40:00,48.48,48.63,48.47,48.58,94808.0,46.1307,46.2735,46.1212,46.2259,94808.0
2023-06-28 11:50:00,48.58,48.61,48.46,48.6,558929.0,46.2259,46.2544,46.1117,46.2449,558929.0
2023-06-28 12:00:00,48.59,48.62,48.47,48.52,54253.0,46.2354,46.2639,46.1212,46.1688,54253.0
2023-06-28 12:10:00,48.53,48.65,48.49,48.64,47549.0,46.1783,46.2925,46.1402,46.283,47549.0
2023-06-28 12:20:00,48.65,48.74,48.59,48.71,51429.0,46.2925,46.3781,46.2354,46.3496,51429.0
2023-06-28 12:30:00,48.71,48.81,48.71,48.76,48662.0,46.3496,46.4447,46.3496,46.3972,48662.0
2023-06-28 12:40:00,48.76,48.79,48.59,48.61,93939.0,46.3972,46.4257,46.2354,46.2544,93939.0
2023-06-28 12:50:00,48.61,48.68,48.58,48.67,79668.0,46.2544,46.321,46.2259,46.3115,79668.0
2023-06-28 13:00:00,48.68,48.69,48.53,48.53,50475.0,46.321,46.3306,46.1783,46.1783,50475.0
2023-06-28 13:10:00,48.54,48.62,48.51,48.61,57208.0,46.1878,46.2639,46.1593,46.2544,57208.0
2023-06-28 13:20:00,48.61,48.76,48.6,48.76,47495.0,46.2544,46.3972,46.2449,46.3972,47495.0
2023-06-28 13:30:00,48.77,48.77,48.54,48.62,61408.0,46.4067,46.4067,46.1878,46.2639,61408.0
2023-06-28 13:40:00,48.62,48.7,48.62,48.69,36279.0,46.2639,46.3401,46.2639,46.3306,36279.0
2023-06-28 13:50:00,48.68,48.74,48.68,48.73,75902.0,46.321,46.3781,46.321,46.3686,75902.0
2023-06-28 14:00:00,48.72,48.81,48.7,48.8,62164.0,46.3591,46.4447,46.3401,46.4352,62164.0
2023-06-28 14:10:00,48.8,48.86,48.77,48.86,71441.0,46.4352,46.4923,46.4067,46.4923,71441.0
2023-06-28 14:20:00,48.85,48.86,48.72,48.79,59456.0,46.4828,46.4923,46.3591,46.4257,59456.0
2023-06-28 14:30:00,48.78,48.79,48.71,48.74,64438.0,46.4162,46.4257,46.3496,46.3781,64438.0
2023-06-28 14:40:00,48.75,48.79,48.73,48.77,95628.0,46.3876,46.4257,46.3686,46.4067,95628.0
2023-06-28 14:50:00,48.76,48.84,48.74,48.83,222273.0,46.3972,46.4733,46.3781,46.4638,222273.0
2023-06-28 15:00:00,48.83,48.85,48.75,48.8,217941.0,46.4638,46.4828,46.3876,46.4352,217941.0
2023-06-28 15:10:00,48.8,48.88,48.72,48.72,112304.0,46.4352,46.5113,46.3591,46.3591,112304.0
2023-06-28 15:20:00,48.73,48.74,48.65,48.71,78117.0,46.3686,46.3781,46.2925,46.3496,78117.0
2023-06-28 15:30:00,48.7,48.78,48.7,48.71,117203.0,46.3401,46.4162,46.3401,46.3496,117203.0
2023-06-28 15:40:00,48.71,48.72,48.64,48.66,185519.0,46.3496,46.3591,46.283,46.302,185519.0
2023-06-28 15:50:00,48.65,48.65,48.54,48.6,683691.0,46.2925,46.2925,46.1878,46.2449,683691.0
2023-06-29 09:30:00,48.87,48.91,48.56,48.78,436421.0,46.5018,46.5399,46.2069,46.4162,436421.0
2023-06-29 09:40:00,48.78,48.87,48.62,48.72,592929.0,46.4162,46.5018,46.2639,46.3591,592929.0
2023-06-29 09:50:00,48.73,48.76,48.55,48.58,124691.0,46.3686,46.3972,46.1973,46.2259,124691.0
2023-06-29 10:00:00,48.57,48.72,48.56,48.69,173652.0,46.2164,46.3591,46.2069,46.3306,173652.0
2023-06-29 10:10:00,48.68,48.81,48.66,48.78,136568.0,46.321,46.4447,46.302,46.4162,136568.0
2023-06-29 10:20:00,48.78,48.82,48.63,48.71,265221.0,46.4162,46.4543,46.2735,46.3496,265221.0
2023-06-29 10:30:00,48.72,48.9,48.62,48.62,419741.0,46.3591,46.5304,46.2639,46.2639,419741.0
2023-06-29 10:40:00,48.62,48.67,48.4,48.51,279623.0,46.2639,46.3115,46.0546,46.1593,279623.0
2023-06-29 10:50:00,48.51,48.53,48.05,48.09,404722.0,46.1593,46.1783,45.7216,45.7596,404722.0
2023-06-29 11:00:00,48.1,48.31,47.97,48.3,146516.0,45.7691,45.969,45.6454,45.9595,146516.0
2023-06-29 11:10:00,48.29,48.32,47.94,47.95,111204.0,45.9499,45.9785,45.6169,45.6264,111204.0
2023-06-29 11:20:00,47.94,47.98,47.66,47.83,149390.0,45.6169,45.655,45.3505,45.5122,149390.0
2023-06-29 11:30:00,47.8,48.01,47.78,47.98,128360.0,45.4837,45.6835,45.4646,45.655,128360.0
2023-06-29 11:40:00,47.96,48.03,47.9,47.98,91978.0,45.6359,45.7025,45.5788,45.655,91978.0
2023-06-29 11:50:00,47.99,48.0,47.87,47.99,73964.0,45.6645,45.674,45.5503,45.6645,73964.0
2023-06-29 12:00:00,47.99,48.16,47.94,48.14,686004.0,45.6645,45.8262,45.6169,45.8072,686004.0
2023-06-29 12:10:00,48.15,48.25,48.11,48.21,49757.0,45.8167,45.9119,45.7787,45.8738,49757.0
2023-06-29 12:20:00,48.21,48.22,48.14,48.19,81411.0,45.8738,45.8833,45.8072,45.8548,81411.0
2023-06-29 12:30:00,48.19,48.33,48.17,48.27,405001.0,45.8548,45.988,45.8358,45.9309,405001.0
2023-06-29 12:40:00,48.27,48.37,48.2,48.34,83261.0,45.9309,46.0261,45.8643,45.9975,83261.0
2023-06-29 12:50:00,48.34,48.38,48.3,48.38,57404.0,45.9975,46.0356,45.9595,46.0356,57404.0
2023-06-29 13:00:00,48.37,48.4,48.28,48.34,95825.0,46.0261,46.0546,45.9404,45.9975,95825.0
2023-06-29 13:10:00,48.34,48.37,48.3,48.33,60166.0,45.9975,46.0261,45.9595,45.988,60166.0
2023-06-29 13:20:00,48.32,48.37,48.28,48.33,155552.0,45.9785,46.0261,45.9404,45.988,155552.0
2023-06-29 13:30:00,48.32,48.38,48.3,48.35,84705.0,45.9785,46.0356,45.9595,46.007,84705.0
2023-06-29 13:40:00,48.35,48.53,48.35,48.48,128759.0,46.007,46.1783,46.007,46.1307,128759.0
2023-06-29 13:50:00,48.48,48.49,48.36,48.39,51381.0,46.1307,46.1402,46.0165,46.0451,51381.0
2023-06-29 14:00:00,48.38,48.41,48.22,48.25,138695.0,46.0356,46.0641,45.8833,45.9119,138695.0
2023-06-29 14:10:00,48.24,48.41,48.24,48.39,109643.0,45.9024,46.0641,45.9024,46.0451,109643.0
2023-06-29 14:20:00,48.4,48.47,48.37,48.38,643607.0,46.0546,46.1212,46.0261,46.0356,643607.0
2023-06-29 14:30:00,48.38,48.39,48.27,48.28,48878.0,46.0356,46.0451,45.9309,45.9404,48878.0
2023-06-29 14:40:00,48.28,48.34,48.22,48.32,91813.0,45.9404,45.9975,45.8833,45.9785,91813.0
2023-06-29 14:50:00,48.31,48.33,48.27,48.32,103928.0,45.969,45.988,45.9309,45.9785,103928.0
2023-06-29 15:00:00,48.32,48.41,48.29,48.41,133488.0,45.9785,46.0641,45.9499,46.0641,133488.0
2023-06-29 15:10:00,48.4,48.4,48.34,48.37,99370.0,46.0546,46.0546,45.9975,46.0261,99370.0
2023-06-29 15:20:00,48.36,48.51,48.35,48.51,100856.0,46.0165,46.1593,46.007,46.1593,100856.0
2023-06-29 15:30:00,48.51,48.51,48.42,48.49,125675.0,46.1593,46.1593,46.0736,46.1402,125675.0
2023-06-29 15:40:00,48.48,48.51,48.42,48.51,191349.0,46.1307,46.1593,46.0736,46.1593,191349.0
2023-06-29 15:50:00,48.51,48.52,48.43,48.47,802042.0,46.1593,46.1688,46.0832,46.1212,802042.0
2023-06-30 09:30:00,49.0,49.09,48.81,48.88,250579.0,46.6255,46.7112,46.4447,46.5113,250579.0
2023-06-30 09:40:00,48.89,49.0,48.67,48.69,125208.0,46.5209,46.6255,46.3115,46.3306,125208.0
2023-06-30 09:50:00,48.7,49.01,48.69,48.99,127723.0,46.3401,46.635,46.3306,46.616,127723.0
2023-06-30 10:00:00,49.0,49.2,48.99,49.11,163028.0,46.6255,46.8158,46.616,46.7302,163028.0
2023-06-30 10:10:00,49.12,49.21,49.08,49.11,132690.0,46.7397,46.8254,46.7017,46.7302,132690.0
2023-06-30 10:20:00,49.11,49.31,49.1,49.29,1006315.0,46.7302,46.9205,46.7207,46.9015,1006315.0
2023-06-30 10:30:00,49.29,49.39,49.13,49.21,239462.0,46.9015,46.9966,46.7492,46.8254,239462.0
2023-06-30 10:40:00,49.2,49.22,48.99,49.0,127388.0,46.8158,46.8349,46.616,46.6255,127388.0
2023-06-30 10:50:00,49.0,49.21,49.0,49.15,374881.0,46.6255,46.8254,46.6255,46.7683,374881.0
2023-06-30 11:00:00,49.15,49.19,49.07,49.15,159058.0,46.7683,46.8063,46.6921,46.7683,159058.0
2023-06-30 11:10:00,49.15,49.21,49.11,49.2,91515.0,46.7683,46.8254,46.7302,46.8158,91515.0
2023-06-30 11:20:00,49.2,49.3,49.17,49.23,135465.0,46.8158,46.911,46.7873,46.8444,135465.0
2023-06-30 11:30:00,49.23,49.35,49.19,49.28,105321.0,46.8444,46.9586,46.8063,46.892,105321.0
2023-06-30 11:40:00,49.3,49.34,49.16,49.16,121212.0,46.911,46.9491,46.7778,46.7778,121212.0
2023-06-30 11:50:00,49.16,49.33,49.14,49.33,103588.0,46.7778,46.9395,46.7587,46.9395,103588.0
2023-06-30 12:00:00,49.33,49.47,49.31,49.46,91509.0,46.9395,47.0728,46.9205,47.0632,91509.0
2023-06-30 12:10:00,49.46,49.48,49.34,49.36,1030430.0,47.0632,47.0823,46.9491,46.9681,1030430.0
2023-06-30 12:20:00,49.35,49.44,49.32,49.4,80161.0,46.9586,47.0442,46.93,47.0061,80161.0
2023-06-30 12:30:00,49.4,49.46,49.36,49.38,88691.0,47.0061,47.0632,46.9681,46.9871,88691.0
2023-06-30 12:40:00,49.38,49.46,49.38,49.43,63147.0,46.9871,47.0632,46.9871,47.0347,63147.0
2023-06-30 12:50:00,49.43,49.48,49.39,49.47,96915.0,47.0347,47.0823,46.9966,47.0728,96915.0
2023-06-30 13:00:00,49.46,49.59,49.44,49.55,182620.0,47.0632,47.1869,47.0442,47.1489,182620.0
2023-06-30 13:10:00,49.55,49.71,49.53,49.66,127758.0,47.1489,47.3011,47.1298,47.2535,127758.0
2023-06-30 13:20:00,49.65,49.66,49.58,49.65,90584.0,47.244,47.2535,47.1774,47.244,90584.0
2023-06-30 13:30:00,49.64,49.66,49.55,49.56,100373.0,47.2345,47.2535,47.1489,47.1584,100373.0
2023-06-30 13:40:00,49.56,49.64,49.55,49.62,85966.0,47.1584,47.2345,47.1489,47.2155,85966.0
2023-06-30 13:50:00,49.62,49.64,49.6,49.62,52849.0,47.2155,47.2345,47.1965,47.2155,52849.0
2023-06-30 14:00:00,49.62,49.64,49.57,49.59,934516.0,47.2155,47.2345,47.1679,47.1869,934516.0
2023-06-30 14:10:00,49.59,49.68,49.57,49.6,91266.0,47.1869,47.2726,47.1679,47.1965,91266.0
2023-06-30 14:20:00,49.59,49.63,49.57,49.59,79276.0,47.1869,47.225,47.1679,47.1869,79276.0
2023-06-30 14:30:00,49.59,49.61,49.52,49.54,187846.0,47.1869,47.206,47.1203,47.1394,187846.0
2023-06-30 14:40:00,49.54,49.56,49.44,49.45,141440.0,47.1394,47.1584,47.0442,47.0537,141440.0
2023-06-30 14:50:00,49.45,49.46,49.36,49.4,220858.0,47.0537,47.0632,46.9681,47.0061,220858.0
2023-06-30 15:00:00,49.41,49.5,49.41,49.48,188923.0,47.0157,47.1013,47.0157,47.0823,188923.0
2023-06-30 15:10:00,49.48,49.49,49.39,49.46,138600.0,47.0823,47.0918,46.9966,47.0632,138600.0
2023-06-30 15:20:00,49.45,49.45,49.32,49.39,87745.0,47.0537,47.0537,46.93,46.9966,87745.0
2023-06-30 15:30:00,49.39,49.41,49.26,49.31,250936.0,46.9966,47.0157,46.8729,46.9205,250936.0
2023-06-30 15:40:00,49.32,49.32,49.15,49.29,802988.0,46.93,46.93,46.7683,46.9015,802988.0
2023-06-30 15:50:00,49.29,49.37,49.12,49.12,1270194.0,46.9015,46.9776,46.7397,46.7397,1270194.0
2023-07-03 09:30:00,49.3,49.49,49.07,49.37,269219.0,46.911,47.0918,46.6921,46.9776,269219.0
2023-07-03 09:40:00,49.35,49.5,49.13,49.21,115960.0,46.9586,47.1013,46.7492,46.8254,115960.0
2023-07-03 09:50:00,49.22,49.22,48.93,49.15,173925.0,46.8349,46.8349,46.5589,46.7683,173925.0
2023-07-03 10:00:00,49.15,49.23,49.07,49.19,123841.0,46.7683,46.8444,46.6921,46.8063,123841.0
2023-07-03 10:10:00,49.19,49.4,49.18,49.38,117634.0,46.8063,47.0061,46.7968,46.9871,117634.0
2023-07-03 10:20:00,49.39,49.45,49.3,49.42,128318.0,46.9966,47.0537,46.911,47.0252,128318.0
2023-07-03 10:30:00,49.43,49.58,49.3,49.55,224018.0,47.0347,47.1774,46.911,47.1489,224018.0
2023-07-03 10:40:00,49.56,49.62,49.49,49.57,105611.0,47.1584,47.2155,47.0918,47.1679,105611.0
2023-07-03 10:50:00,49.57,49.71,49.53,49.55,139414.0,47.1679,47.3011,47.1298,47.1489,139414.0
2023-07-03 11:00:00,49.55,49.8,49.52,49.77,64728.0,47.1489,47.3868,47.1203,47.3582,64728.0
2023-07-03 11:10:00,49.78,49.86,49.76,49.79,111799.0,47.3677,47.4439,47.3487,47.3772,111799.0
2023-07-03 11:20:00,49.79,49.85,49.7,49.84,71308.0,47.3772,47.4343,47.2916,47.4248,71308.0
2023-07-03 11:30:00,49.83,49.86,49.77,49.84,52452.0,47.4153,47.4439,47.3582,47.4248,52452.0
2023-07-03 11:40:00,49.85,49.9,49.76,49.77,62024.0,47.4343,47.4819,47.3487,47.3582,62024.0
2023-07-03 11:50:00,49.76,49.79,49.69,49.77,71815.0,47.3487,47.3772,47.2821,47.3582,71815.0
2023-07-03 12:00:00,49.77,49.78,49.65,49.67,56761.0,47.3582,47.3677,47.244,47.2631,56761.0
2023-07-03 12:10:00,49.66,49.77,49.62,49.64,48607.0,47.2535,47.3582,47.2155,47.2345,48607.0
2023-07-03 12:20:00,49.63,49.68,49.57,49.59,59901.0,47.225,47.2726,47.1679,47.1869,59901.0
2023-07-03 12:30:00,49.58,49.62,49.51,49.52,74325.0,47.1774,47.2155,47.1108,47.1203,74325.0
2023-07-03 12:40:00,49.51,49.52,49.46,49.52,109209.0,47.1108,47.1203,47.0632,47.1203,109209.0
2023-07-03 12:50:00,49.52,49.52,49.43,49.43,197823.0,47.1203,47.1203,47.0347,47.0347,197823.0
2023-07-05 09:30:00,49.71,49.78,49.19,49.48,334681.0,47.3011,47.3677,46.8063,47.0823,334681.0
2023-07-05 09:40:00,49.46,49.49,49.14,49.33,274679.0,47.0632,47.0918,46.7587,46.9395,274679.0
2023-07-05 09:50:00,49.33,49.44,49.17,49.25,473513.0,46.9395,47.0442,46.7873,46.8634,473513.0
2023-07-05 10:00:00,49.26,49.5,49.2,49.5,154826.0,46.8729,47.1013,46.8158,47.1013,154826.0
2023-07-05 10:10:00,49.5,49.53,49.33,49.45,134480.0,47.1013,47.1298,46.9395,47.0537,134480.0
2023-07-05 10:20:00,49.45,49.57,49.43,49.53,211289.0,47.0537,47.1679,47.0347,47.1298,211289.0
2023-07-05 10:30:00,49.53,49.57,49.45,49.57,277285.0,47.1298,47.1679,47.0537,47.1679,277285.0
2023-07-05 10:40:00,49.57,49.58,49.41,49.44,315102.0,47.1679,47.1774,47.0157,47.0442,315102.0
2023-07-05 10:50:00,49.44,49.54,49.33,49.37,245598.0,47.0442,47.1394,46.9395,46.9776,245598.0
2023-07-05 11:00:00,49.38,49.43,49.21,49.25,202109.0,46.9871,47.0347,46.8254,46.8634,202109.0
2023-07-05 11:10:00,49.25,49.51,49.23,49.45,218688.0,46.8634,47.1108,46.8444,47.0537,218688.0
2023-07-05 11:20:00,49.44,49.56,49.44,49.5,59141.0,47.0442,47.1584,47.0442,47.1013,59141.0
2023-07-05 11:30:00,49.5,49.55,49.45,49.48,74515.0,47.1013,47.1489,47.0537,47.0823,74515.0
2023-07-05 11:40:00,49.48,49.49,49.32,49.33,57347.0,47.0823,47.0918,46.93,46.9395,57347.0
2023-07-05 11:50:00,49.33,49.33,49.15,49.23,89086.0,46.9395,46.9395,46.7683,46.8444,89086.0
2023-07-05 12:00:00,49.23,49.24,49.15,49.18,76451.0,46.8444,46.8539,46.7683,46.7968,76451.0
2023-07-05 12:10:00,49.19,49.23,49.11,49.18,69476.0,46.8063,46.8444,46.7302,46.7968,69476.0
2023-07-05 12:20:00,49.19,49.21,49.17,49.18,83567.0,46.8063,46.8254,46.7873,46.7968,83567.0
2023-07-05 12:30:00,49.18,49.21,49.16,49.18,92132.0,46.7968,46.8254,46.7778,46.7968,92132.0
2023-07-05 12:40:00,49.17,49.24,49.14,49.23,67431.0,46.7873,46.8539,46.7587,46.8444,67431.0
2023-07-05 12:50:00,49.23,49.25,49.18,49.23,68700.0,46.8444,46.8634,46.7968,46.8444,68700.0
2023-07-05 13:00:00,49.23,49.24,49.18,49.19,114314.0,46.8444,46.8539,46.7968,46.8063,114314.0
2023-07-05 13:10:00,49.19,49.25,49.16,49.23,368323.0,46.8063,46.8634,46.7778,46.8444,368323.0
2023-07-05 13:20:00,49.23,49.27,49.21,49.23,55019.0,46.8444,46.8824,46.8254,46.8444,55019.0
2023-07-05 13:30:00,49.22,49.27,49.21,49.25,97716.0,46.8349,46.8824,46.8254,46.8634,97716.0
2023-07-05 13:40:00,49.26,49.26,49.2,49.25,51634.0,46.8729,46.8729,46.8158,46.8634,51634.0
2023-07-05 13:50:00,49.24,49.32,49.22,49.3,69477.0,46.8539,46.93,46.8349,46.911,69477.0
2023-07-05 14:00:00,49.3,49.33,49.22,49.25,68492.0,46.911,46.9395,46.8349,46.8634,68492.0
2023-07-05 14:10:00,49.25,49.28,49.17,49.21,121168.0,46.8634,46.892,46.7873,46.8254,121168.0
2023-07-05 14:20:00,49.21,49.28,49.2,49.24,94045.0,46.8254,46.892,46.8158,46.8539,94045.0
2023-07-05 14:30:00,49.25,49.28,49.23,49.28,72610.0,46.8634,46.892,46.8444,46.892,72610.0
2023-07-05 14:40:00,49.28,49.28,49.22,49.26,72425.0,46.892,46.892,46.8349,46.8729,72425.0
2023-07-05 14:50:00,49.26,49.28,49.2,49.28,120806.0,46.8729,46.892,46.8158,46.892,120806.0
2023-07-05 15:00:00,49.28,49.34,49.27,49.32,115166.0,46.892,46.9491,46.8824,46.93,115166.0
2023-07-05 15:10:00,49.32,49.32,49.25,49.3,366676.0,46.93,46.93,46.8634,46.911,366676.0
2023-07-05 15:20:00,49.3,49.34,49.28,49.31,94093.0,46.911,46.9491,46.892,46.9205,94093.0
2023-07-05 15:30:00,49.3,49.38,49.29,49.32,224505.0,46.911,46.9871,46.9015,46.93,224505.0
2023-07-05 15:40:00,49.32,49.35,49.28,49.34,238347.0,46.93,46.9586,46.892,46.9491,238347.0
2023-07-05 15:50:00,49.34,49.36,49.27,49.3,448050.0,46.9491,46.9681,46.8824,46.911,448050.0
2023-07-06 09:30:00,48.91,49.55,48.59,49.38,425359.0,46.5399,47.1489,46.2354,46.9871,425359.0
2023-07-06 09:40:00,49.39,49.39,48.93,49.0,404518.0,46.9966,46.9966,46.5589,46.6255,404518.0
2023-07-06 09:50:00,49.02,49.06,48.78,48.84,697464.0,46.6446,46.6826,46.4162,46.4733,697464.0
2023-07-06 10:00:00,48.83,48.9,48.68,48.8,201308.0,46.4638,46.5304,46.321,46.4352,201308.0
2023-07-06 10:10:00,48.8,48.87,48.65,48.76,214692.0,46.4352,46.5018,46.2925,46.3972,214692.0
2023-07-06 10:20:00,48.77,48.8,48.47,48.5,83282.0,46.4067,46.4352,46.1212,46.1498,83282.0
2023-07-06 10:30:00,48.48,48.5,48.37,48.38,100317.0,46.1307,46.1498,46.0261,46.0356,100317.0
2023-07-06 10:40:00,48.39,48.54,48.34,48.47,97239.0,46.0451,46.1878,45.9975,46.1212,97239.0
2023-07-06 10:50:00,48.46,48.62,48.39,48.54,58484.0,46.1117,46.2639,46.0451,46.1878,58484.0
2023-07-06 11:00:00,48.55,48.64,48.36,48.55,214431.0,46.1973,46.283,46.0165,46.1973,214431.0
2023-07-06 11:10:00,48.57,48.58,48.38,48.41,156630.0,46.2164,46.2259,46.0356,46.0641,156630.0
2023-07-06 11:20:00,48.41,48.47,48.31,48.38,118148.0,46.0641,46.1212,45.969,46.0356,118148.0
2023-07-06 11:30:00,48.37,48.58,48.31,48.55,238903.0,46.0261,46.2259,45.969,46.1973,238903.0
2023-07-06 11:40:00,48.55,48.71,48.49,48.65,291868.0,46.1973,46.3496,46.1402,46.2925,291868.0
2023-07-06 11:50:00,48.66,48.9,48.61,48.88,479038.0,46.302,46.5304,46.2544,46.5113,479038.0
2023-07-06 12:00:00,48.87,48.9,48.71,48.84,411369.0,46.5018,46.5304,46.3496,46.4733,411369.0
2023-07-06 12:10:00,48.84,48.95,48.78,48.95,162132.0,46.4733,46.578,46.4162,46.578,162132.0
2023-07-06 12:20:00,48.94,49.03,48.93,49.02,82558.0,46.5684,46.6541,46.5589,46.6446,82558.0
2023-07-06 12:30:00,49.02,49.11,49.01,49.07,65602.0,46.6446,46.7302,46.635,46.6921,65602.0
2023-07-06 12:40:00,49.07,49.15,48.98,49.0,97896.0,46.6921,46.7683,46.6065,46.6255,97896.0
2023-07-06 12:50:00,48.99,49.04,48.95,48.99,62004.0,46.616,46.6636,46.578,46.616,62004.0
2023-07-06 13:00:00,49.0,49.2,48.99,49.11,69027.0,46.6255,46.8158,46.616,46.7302,69027.0
2023-07-06 13:10:00,49.12,49.16,49.06,49.15,50400.0,46.7397,46.7778,46.6826,46.7683,50400.0
2023-07-06 13:20:00,49.15,49.17,49.05,49.08,39748.0,46.7683,46.7873,46.6731,46.7017,39748.0
2023-07-06 13:30:00,49.08,49.16,49.03,49.16,50321.0,46.7017,46.7778,46.6541,46.7778,50321.0
2023-07-06 13:40:00,49.16,49.2,49.11,49.11,37919.0,46.7778,46.8158,46.7302,46.7302,37919.0
2023-07-06 13:50:00,49.11,49.13,48.99,49.02,111302.0,46.7302,46.7492,46.616,46.6446,111302.0
2023-07-06 14:00:00,49.02,49.11,49.0,49.01,141951.0,46.6446,46.7302,46.6255,46.635,141951.0
2023-07-06 14:10:00,49.02,49.09,49.0,49.08,50293.0,46.6446,46.7112,46.6255,46.7017,50293.0
2023-07-06 14:20:00,49.08,49.1,49.0,49.02,63109.0,46.7017,46.7207,46.6255,46.6446,63109.0
2023-07-06 14:30:00,49.02,49.2,49.02,49.2,63106.0,46.6446,46.8158,46.6446,46.8158,63106.0
2023-07-06 14:40:00,49.19,49.21,49.12,49.14,53842.0,46.8063,46.8254,46.7397,46.7587,53842.0
2023-07-06 14:50:00,49.13,49.18,49.11,49.16,57211.0,46.7492,46.7968,46.7302,46.7778,57211.0
2023-07-06 15:00:00,49.16,49.21,49.11,49.21,347969.0,46.7778,46.8254,46.7302,46.8254,347969.0
2023-07-06 15:10:00,49.21,49.27,49.13,49.15,128234.0,46.8254,46.8824,46.7492,46.7683,128234.0
2023-07-06 15:20:00,49.16,49.18,49.13,49.14,98625.0,46.7778,46.7968,46.7492,46.7587,98625.0
2023-07-06 15:30:00,49.14,49.19,49.09,49.16,136083.0,46.7587,46.8063,46.7112,46.7778,136083.0
2023-07-06 15:40:00,49.16,49.17,49.1,49.13,130878.0,46.7778,46.7873,46.7207,46.7492,130878.0
2023-07-06 15:50:00,49.13,49.16,49.07,49.13,643074.0,46.7492,46.7778,46.6921,46.7492,643074.0
2023-07-07 09:30:00,48.94,49.93,48.81,49.87,563633.0,46.5684,47.5105,46.4447,47.4534,563633.0
2023-07-07 09:40:00,49.86,50.12,49.8,50.05,423733.0,47.4439,47.6913,47.3868,47.6246,423733.0
2023-07-07 09:50:00,50.07,50.16,49.95,50.1,791229.0,47.6437,47.7293,47.5295,47.6722,791229.0
2023-07-07 10:00:00,50.1,50.49,50.1,50.47,402843.0,47.6722,48.0433,47.6722,48.0243,402843.0
2023-07-07 10:10:00,50.47,50.69,50.46,50.64,342914.0,48.0243,48.2336,48.0148,48.1861,342914.0
2023-07-07 10:20:00,50.65,50.76,50.54,50.67,685820.0,48.1956,48.3002,48.0909,48.2146,685820.0
2023-07-07 10:30:00,50.68,51.06,50.6,51.05,466897.0,48.2241,48.5857,48.148,48.5762,466897.0
2023-07-07 10:40:00,51.05,51.18,50.85,51.04,334473.0,48.5762,48.6999,48.3859,48.5667,334473.0
2023-07-07 10:50:00,51.04,51.21,50.94,51.21,177968.0,48.5667,48.7284,48.4715,48.7284,177968.0
2023-07-07 11:00:00,51.21,51.48,51.2,51.47,548663.0,48.7284,48.9854,48.7189,48.9758,548663.0
2023-07-07 11:10:00,51.47,51.52,51.33,51.41,505331.0,48.9758,49.0234,48.8426,48.9187,505331.0
2023-07-07 11:20:00,51.41,51.7,51.41,51.65,359389.0,48.9187,49.1947,48.9187,49.1471,359389.0
2023-07-07 11:30:00,51.66,51.82,51.65,51.8,379419.0,49.1566,49.3089,49.1471,49.2898,379419.0
2023-07-07 11:40:00,51.8,51.98,51.79,51.93,371168.0,49.2898,49.4611,49.2803,49.4135,371168.0
2023-07-07 11:50:00,51.93,52.12,51.92,52.11,601333.0,49.4135,49.5943,49.404,49.5848,601333.0
2023-07-07 12:00:00,52.11,52.16,51.98,52.16,367057.0,49.5848,49.6324,49.4611,49.6324,367057.0
2023-07-07 12:10:00,52.16,52.3,52.16,52.26,288646.0,49.6324,49.7656,49.6324,49.7276,288646.0
2023-07-07 12:20:00,52.27,52.51,52.24,52.51,433451.0,49.7371,49.9654,49.7085,49.9654,433451.0
2023-07-07 12:30:00,52.5,52.69,52.46,52.69,395548.0,49.9559,50.1367,49.9179,50.1367,395548.0
2023-07-07 12:40:00,52.7,52.92,52.69,52.69,641558.0,50.1462,50.3556,50.1367,50.1367,641558.0
2023-07-07 12:50:00,52.7,53.02,52.69,52.98,515410.0,50.1462,50.4507,50.1367,50.4127,515410.0
2023-07-07 13:00:00,52.98,53.18,52.88,53.16,386371.0,50.4127,50.603,50.3175,50.5839,386371.0
2023-07-07 13:10:00,53.17,53.31,53.09,53.19,657549.0,50.5935,50.7267,50.5173,50.6125,657549.0
2023-07-07 13:20:00,53.2,53.27,52.96,53.23,650660.0,50.622,50.6886,50.3936,50.6506,650660.0
2023-07-07 13:30:00,53.23,53.29,53.1,53.24,405414.0,50.6506,50.7076,50.5269,50.6601,405414.0
2023-07-07 13:40:00,53.24,53.31,53.19,53.27,323330.0,50.6601,50.7267,50.6125,50.6886,323330.0
2023-07-07 13:50:00,53.28,53.35,52.83,52.89,725889.0,50.6981,50.7647,50.2699,50.327,725889.0
2023-07-07 14:00:00,52.9,53.09,52.89,53.0,278673.0,50.3365,50.5173,50.327,50.4317,278673.0
2023-07-07 14:10:00,53.0,53.17,52.96,53.13,238777.0,50.4317,50.5935,50.3936,50.5554,238777.0
2023-07-07 14:20:00,53.13,53.21,53.09,53.16,232636.0,50.5554,50.6315,50.5173,50.5839,232636.0
2023-07-07 14:30:00,53.16,53.35,53.15,53.25,559655.0,50.5839,50.7647,50.5744,50.6696,559655.0
2023-07-07 14:40:00,53.24,53.36,53.09,53.3,324217.0,50.6601,50.7743,50.5173,50.7172,324217.0
2023-07-07 14:50:00,53.3,53.39,53.29,53.34,345635.0,50.7172,50.8028,50.7076,50.7552,345635.0
2023-07-07 15:00:00,53.34,53.42,53.3,53.3,391527.0,50.7552,50.8313,50.7172,50.7172,391527.0
2023-07-07 15:10:00,53.3,53.37,53.23,53.25,311537.0,50.7172,50.7838,50.6506,50.6696,311537.0
2023-07-07 15:20:00,53.25,53.29,53.21,53.27,383087.0,50.6696,50.7076,50.6315,50.6886,383087.0
2023-07-07 15:30:00,53.28,53.43,53.27,53.37,510381.0,50.6981,50.8409,50.6886,50.7838,510381.0
2023-07-07 15:40:00,53.37,53.45,53.35,53.36,808672.0,50.7838,50.8599,50.7647,50.7743,808672.0
2023-07-07 15:50:00,53.36,53.62,53.34,53.36,2040649.0,50.7743,51.0217,50.7552,50.7743,2040649.0
2023-07-10 09:30:00,52.84,53.18,52.65,53.03,665902.0,50.2794,50.603,50.0987,50.4602,665902.0
2023-07-10 09:40:00,53.03,53.44,52.93,53.27,341011.0,50.4602,50.8504,50.3651,50.6886,341011.0
2023-07-10 09:50:00,53.26,53.49,53.03,53.03,343454.0,50.6791,50.898,50.4602,50.4602,343454.0
2023-07-10 10:00:00,53.03,53.32,52.97,53.3,495698.0,50.4602,50.7362,50.4031,50.7172,495698.0
2023-07-10 10:10:00,53.3,53.35,52.82,52.9,362013.0,50.7172,50.7647,50.2604,50.3365,362013.0
2023-07-10 10:20:00,52.9,53.1,52.79,53.1,383349.0,50.3365,50.5269,50.2319,50.5269,383349.0
2023-07-10 10:30:00,53.1,53.17,52.93,53.08,394268.0,50.5269,50.5935,50.3651,50.5078,394268.0
2023-07-10 10:40:00,53.09,53.41,53.04,53.4,279618.0,50.5173,50.8218,50.4698,50.8123,279618.0
2023-07-10 10:50:00,53.4,53.53,53.05,53.11,253353.0,50.8123,50.936,50.4793,50.5364,253353.0
2023-07-10 11:00:00,53.11,53.23,52.92,52.95,154848.0,50.5364,50.6506,50.3556,50.3841,154848.0
2023-07-10 11:10:00,52.95,52.96,52.8,52.89,255868.0,50.3841,50.3936,50.2414,50.327,255868.0
2023-07-10 11:20:00,52.89,53.01,52.82,52.97,156717.0,50.327,50.4412,50.2604,50.4031,156717.0
2023-07-10 11:30:00,52.97,53.09,52.91,53.04,137179.0,50.4031,50.5173,50.3461,50.4698,137179.0
2023-07-10 11:40:00,53.04,53.06,52.86,52.94,293619.0,50.4698,50.4888,50.2985,50.3746,293619.0
2023-07-10 11:50:00,52.95,53.16,52.95,53.15,222898.0,50.3841,50.5839,50.3841,50.5744,222898.0
2023-07-10 12:00:00,53.15,53.17,52.99,53.05,111970.0,50.5744,50.5935,50.4222,50.4793,111970.0
2023-07-10 12:10:00,53.05,53.18,53.05,53.16,146441.0,50.4793,50.603,50.4793,50.5839,146441.0
2023-07-10 12:20:00,53.16,53.24,53.12,53.21,128116.0,50.5839,50.6601,50.5459,50.6315,128116.0
2023-07-10 12:30:00,53.22,53.26,53.18,53.2,132121.0,50.641,50.6791,50.603,50.622,132121.0
2023-07-10 12:40:00,53.19,53.25,53.11,53.25,281291.0,50.6125,50.6696,50.5364,50.6696,281291.0
2023-07-10 12:50:00,53.24,53.27,53.13,53.23,126250.0,50.6601,50.6886,50.5554,50.6506,126250.0
2023-07-10 13:00:00,53.23,53.24,53.02,53.09,183955.0,50.6506,50.6601,50.4507,50.5173,183955.0
2023-07-10 13:10:00,53.09,53.18,53.05,53.12,132790.0,50.5173,50.603,50.4793,50.5459,132790.0
2023-07-10 13:20:00,53.11,53.21,53.08,53.14,221359.0,50.5364,50.6315,50.5078,50.5649,221359.0
2023-07-10 13:30:00,53.15,53.31,53.13,53.26,169036.0,50.5744,50.7267,50.5554,50.6791,169036.0
2023-07-10 13:40:00,53.26,53.31,53.22,53.26,162496.0,50.6791,50.7267,50.641,50.6791,162496.0
2023-07-10 13:50:00,53.26,53.46,53.23,53.45,208705.0,50.6791,50.8694,50.6506,50.8599,208705.0
2023-07-10 14:00:00,53.46,53.47,53.18,53.2,138936.0,50.8694,50.8789,50.603,50.622,138936.0
2023-07-10 14:10:00,53.21,53.37,53.2,53.28,118576.0,50.6315,50.7838,50.622,50.6981,118576.0
2023-07-10 14:20:00,53.28,53.4,53.27,53.39,130434.0,50.6981,50.8123,50.6886,50.8028,130434.0
2023-07-10 14:30:00,53.38,53.42,53.29,53.32,126659.0,50.7933,50.8313,50.7076,50.7362,126659.0
2023-07-10 14:40:00,53.33,53.39,53.32,53.37,163339.0,50.7457,50.8028,50.7362,50.7838,163339.0
2023-07-10 14:50:00,53.37,53.48,53.36,53.45,280768.0,50.7838,50.8884,50.7743,50.8599,280768.0
2023-07-10 15:00:00,53.45,53.5,53.37,53.47,276711.0,50.8599,50.9075,50.7838,50.8789,276711.0
2023-07-10 15:10:00,53.47,53.7,53.46,53.7,228016.0,50.8789,51.0978,50.8694,51.0978,228016.0
2023-07-10 15:20:00,53.7,53.73,53.58,53.64,251490.0,51.0978,51.1263,50.9836,51.0407,251490.0
2023-07-10 15:30:00,53.64,53.67,53.53,53.63,252849.0,51.0407,51.0692,50.936,51.0312,252849.0
2023-07-10 15:40:00,53.63,53.63,53.54,53.55,326134.0,51.0312,51.0312,50.9455,50.955,326134.0
2023-07-10 15:50:00,53.54,53.63,53.46,53.63,1347536.0,50.9455,51.0312,50.8694,51.0312,1347536.0
2023-07-11 09:30:00,53.94,54.13,53.85,54.0,420356.0,51.3261,51.5069,51.2405,51.3832,420356.0
2023-07-11 09:40:00,54.0,54.32,53.88,54.29,392726.0,51.3832,51.6877,51.2691,51.6592,392726.0
2023-07-11 09:50:00,54.28,54.45,54.18,54.3,593246.0,51.6497,51.8114,51.5545,51.6687,593246.0
2023-07-11 10:00:00,54.31,54.45,54.29,54.37,204528.0,51.6782,51.8114,51.6592,51.7353,204528.0
2023-07-11 10:10:00,54.36,54.48,54.33,54.44,200255.0,51.7258,51.84,51.6972,51.8019,200255.0
2023-07-11 10:20:00,54.43,54.54,54.31,54.43,206097.0,51.7924,51.8971,51.6782,51.7924,206097.0
2023-07-11 10:30:00,54.42,54.46,54.08,54.1,324944.0,51.7829,51.8209,51.4594,51.4784,324944.0
2023-07-11 10:40:00,54.1,54.4,54.1,54.36,177455.0,51.4784,51.7639,51.4784,51.7258,177455.0
2023-07-11 10:50:00,54.37,54.47,54.3,54.4,237259.0,51.7353,51.8305,51.6687,51.7639,237259.0
2023-07-11 11:00:00,54.41,54.52,54.37,54.51,134533.0,51.7734,51.878,51.7353,51.8685,134533.0
2023-07-11 11:10:00,54.51,54.76,54.51,54.55,231051.0,51.8685,52.1064,51.8685,51.9066,231051.0
2023-07-11 11:20:00,54.54,54.75,54.52,54.71,148501.0,51.8971,52.0969,51.878,52.0588,148501.0
2023-07-11 11:30:00,54.71,54.82,54.61,54.82,143007.0,52.0588,52.1635,51.9637,52.1635,143007.0
2023-07-11 11:40:00,54.82,54.83,54.69,54.82,165315.0,52.1635,52.173,52.0398,52.1635,165315.0
2023-07-11 11:50:00,54.82,54.84,54.74,54.8,166594.0,52.1635,52.1825,52.0874,52.1445,166594.0
2023-07-11 12:00:00,54.8,54.89,54.75,54.76,172060.0,52.1445,52.2301,52.0969,52.1064,172060.0
2023-07-11 12:10:00,54.76,54.96,54.74,54.92,164483.0,52.1064,52.2967,52.0874,52.2587,164483.0
2023-07-11 12:20:00,54.91,55.05,54.91,55.04,509408.0,52.2491,52.3824,52.2491,52.3728,509408.0
2023-07-11 12:30:00,55.04,55.16,54.93,55.14,256034.0,52.3728,52.487,52.2682,52.468,256034.0
2023-07-11 12:40:00,55.14,55.21,55.04,55.14,157202.0,52.468,52.5346,52.3728,52.468,157202.0
2023-07-11 12:50:00,55.14,55.2,55.05,55.19,104471.0,52.468,52.5251,52.3824,52.5156,104471.0
2023-07-11 13:00:00,55.19,55.41,55.16,55.4,298591.0,52.5156,52.7249,52.487,52.7154,298591.0
2023-07-11 13:10:00,55.39,55.46,55.3,55.4,391151.0,52.7059,52.7725,52.6202,52.7154,391151.0
2023-07-11 13:20:00,55.39,55.56,55.36,55.52,334214.0,52.7059,52.8676,52.6773,52.8296,334214.0
2023-07-11 13:30:00,55.51,55.57,55.45,55.5,255606.0,52.8201,52.8772,52.763,52.8105,255606.0
2023-07-11 13:40:00,55.51,55.55,55.46,55.48,289465.0,52.8201,52.8581,52.7725,52.7915,289465.0
2023-07-11 13:50:00,55.48,55.59,55.41,55.57,271744.0,52.7915,52.8962,52.7249,52.8772,271744.0
2023-07-11 14:00:00,55.58,55.8,55.57,55.79,402769.0,52.8867,53.096,52.8772,53.0865,402769.0
2023-07-11 14:10:00,55.79,55.86,55.74,55.83,404830.0,53.0865,53.1531,53.0389,53.1246,404830.0
2023-07-11 14:20:00,55.83,55.97,55.69,55.94,308539.0,53.1246,53.2578,52.9913,53.2292,308539.0
2023-07-11 14:30:00,55.94,55.98,55.8,55.8,533208.0,53.2292,53.2673,53.096,53.096,533208.0
2023-07-11 14:40:00,55.8,55.84,55.75,55.8,244294.0,53.096,53.1341,53.0484,53.096,244294.0
2023-07-11 14:50:00,55.8,55.91,55.66,55.73,234986.0,53.096,53.2007,52.9628,53.0294,234986.0
2023-07-11 15:00:00,55.73,55.9,55.69,55.87,258648.0,53.0294,53.1912,52.9913,53.1626,258648.0
2023-07-11 15:10:00,55.87,55.95,55.78,55.8,322713.0,53.1626,53.2387,53.077,53.096,322713.0
2023-07-11 15:20:00,55.8,55.91,55.8,55.86,269682.0,53.096,53.2007,53.096,53.1531,269682.0
2023-07-11 15:30:00,55.86,55.96,55.82,55.95,400327.0,53.1531,53.2483,53.115,53.2387,400327.0
2023-07-11 15:40:00,55.94,56.06,55.92,56.05,741927.0,53.2292,53.3434,53.2102,53.3339,741927.0
2023-07-11 15:50:00,56.06,56.24,56.03,56.06,2437454.0,53.3434,53.5147,53.3149,53.3434,2437454.0
2023-07-12 09:30:00,56.53,56.79,55.98,56.58,744373.0,53.7906,54.038,53.2673,53.8382,744373.0
2023-07-12 09:40:00,56.58,56.99,56.43,56.83,635288.0,53.8382,54.2283,53.6955,54.0761,635288.0
2023-07-12 09:50:00,56.83,57.09,56.74,57.02,431599.0,54.0761,54.3235,53.9905,54.2569,431599.0
2023-07-12 10:00:00,57.02,57.03,56.48,56.5,407652.0,54.2569,54.2664,53.7431,53.7621,407652.0
2023-07-12 10:10:00,56.5,56.83,56.39,56.67,416476.0,53.7621,54.0761,53.6574,53.9239,416476.0
2023-07-12 10:20:00,56.67,56.84,56.64,56.8,182634.0,53.9239,54.0856,53.8953,54.0476,182634.0
2023-07-12 10:30:00,56.8,56.92,56.6,56.82,483139.0,54.0476,54.1617,53.8572,54.0666,483139.0
2023-07-12 10:40:00,56.82,56.92,56.68,56.87,168933.0,54.0666,54.1617,53.9334,54.1142,168933.0
2023-07-12 10:50:00,56.87,56.94,56.65,56.74,219193.0,54.1142,54.1808,53.9048,53.9905,219193.0
2023-07-12 11:00:00,56.75,56.93,56.6,56.63,206207.0,54.0,54.1713,53.8572,53.8858,206207.0
2023-07-12 11:10:00,56.64,56.77,56.53,56.67,354509.0,53.8953,54.019,53.7906,53.9239,354509.0
2023-07-12 11:20:00,56.66,56.66,56.46,56.52,177231.0,53.9143,53.9143,53.724,53.7811,177231.0
2023-07-12 11:30:00,56.52,56.72,56.48,56.57,269633.0,53.7811,53.9714,53.7431,53.8287,269633.0
2023-07-12 11:40:00,56.56,56.63,56.34,56.6,199523.0,53.8192,53.8858,53.6098,53.8572,199523.0
2023-07-12 11:50:00,56.6,56.72,56.55,56.59,158987.0,53.8572,53.9714,53.8097,53.8477,158987.0
2023-07-12 12:00:00,56.59,56.63,56.45,56.57,267501.0,53.8477,53.8858,53.7145,53.8287,267501.0
2023-07-12 12:10:00,56.57,56.66,56.49,56.51,221508.0,53.8287,53.9143,53.7526,53.7716,221508.0
2023-07-12 12:20:00,56.52,56.63,56.5,56.6,177221.0,53.7811,53.8858,53.7621,53.8572,177221.0
2023-07-12 12:30:00,56.59,56.62,56.41,56.41,188955.0,53.8477,53.8763,53.6765,53.6765,188955.0
2023-07-12 12:40:00,56.41,56.45,56.28,56.37,153572.0,53.6765,53.7145,53.5528,53.6384,153572.0
2023-07-12 12:50:00,56.37,56.45,56.29,56.3,149593.0,53.6384,53.7145,53.5623,53.5718,149593.0
2023-07-12 13:00:00,56.3,56.38,56.21,56.23,150554.0,53.5718,53.6479,53.4861,53.5052,150554.0
2023-07-12 13:10:00,56.23,56.36,56.19,56.34,181564.0,53.5052,53.6289,53.4671,53.6098,181564.0
2023-07-12 13:20:00,56.34,56.5,56.27,56.5,216732.0,53.6098,53.7621,53.5432,53.7621,216732.0
2023-07-12 13:30:00,56.49,56.64,56.49,56.57,258334.0,53.7526,53.8953,53.7526,53.8287,258334.0
2023-07-12 13:40:00,56.58,56.61,56.49,56.59,135586.0,53.8382,53.8668,53.7526,53.8477,135586.0
2023-07-12 13:50:00,56.58,56.66,56.58,56.65,123138.0,53.8382,53.9143,53.8382,53.9048,123138.0
2023-07-12 14:00:00,56.65,56.68,56.61,56.65,125471.0,53.9048,53.9334,53.8668,53.9048,125471.0
2023-07-12 14:10:00,56.65,56.8,56.64,56.75,121118.0,53.9048,54.0476,53.8953,54.0,121118.0
2023-07-12 14:20:00,56.75,56.78,56.7,56.78,88967.0,54.0,54.0285,53.9524,54.0285,88967.0
2023-07-12 14:30:00,56.78,56.81,56.74,56.81,183333.0,54.0285,54.0571,53.9905,54.0571,183333.0
2023-07-12 14:40:00,56.8,56.86,56.78,56.84,137904.0,54.0476,54.1046,54.0285,54.0856,137904.0
2023-07-12 14:50:00,56.83,56.89,56.79,56.89,177605.0,54.0761,54.1332,54.038,54.1332,177605.0
2023-07-12 15:00:00,56.89,56.91,56.81,56.87,135774.0,54.1332,54.1522,54.0571,54.1142,135774.0
2023-07-12 15:10:00,56.86,56.93,56.84,56.89,167097.0,54.1046,54.1713,54.0856,54.1332,167097.0
2023-07-12 15:20:00,56.88,56.89,56.72,56.75,466326.0,54.1237,54.1332,53.9714,54.0,466326.0
2023-07-12 15:30:00,56.75,56.76,56.62,56.64,302495.0,54.0,54.0095,53.8763,53.8953,302495.0
2023-07-12 15:40:00,56.63,56.79,56.59,56.71,390881.0,53.8858,54.038,53.8477,53.9619,390881.0
2023-07-12 15:50:00,56.72,56.8,56.63,56.69,1072775.0,53.9714,54.0476,53.8858,53.9429,1072775.0
2023-07-13 09:30:00,57.0,57.3,56.86,56.99,488975.0,54.2379,54.5233,54.1046,54.2283,488975.0
2023-07-13 09:40:00,56.98,57.43,56.93,57.36,300094.0,54.2188,54.647,54.1713,54.5804,300094.0
2023-07-13 09:50:00,57.35,57.59,57.21,57.53,234259.0,54.5709,54.7993,54.4377,54.7422,234259.0
2023-07-13 10:00:00,57.53,57.62,57.43,57.52,354041.0,54.7422,54.8278,54.647,54.7327,354041.0
2023-07-13 10:10:00,57.51,57.56,57.28,57.28,159016.0,54.7231,54.7707,54.5043,54.5043,159016.0
2023-07-13 10:20:00,57.28,57.37,57.19,57.22,244735.0,54.5043,54.5899,54.4187,54.4472,244735.0
2023-07-13 10:30:00,57.22,57.36,57.18,57.25,326647.0,54.4472,54.5804,54.4091,54.4757,326647.0
2023-07-13 10:40:00,57.25,57.46,57.2,57.36,206813.0,54.4757,54.6756,54.4282,54.5804,206813.0
2023-07-13 10:50:00,57.37,57.38,57.02,57.12,252986.0,54.5899,54.5994,54.2569,54.352,252986.0
2023-07-13 11:00:00,57.12,57.17,56.67,56.72,364138.0,54.352,54.3996,53.9239,53.9714,364138.0
2023-07-13 11:10:00,56.72,56.78,56.5,56.65,264786.0,53.9714,54.0285,53.7621,53.9048,264786.0
2023-07-13 11:20:00,56.65,56.89,56.62,56.65,218198.0,53.9048,54.1332,53.8763,53.9048,218198.0
2023-07-13 11:30:00,56.65,56.79,56.58,56.71,181709.0,53.9048,54.038,53.8382,53.9619,181709.0
2023-07-13 11:40:00,56.71,56.77,56.63,56.66,95367.0,53.9619,54.019,53.8858,53.9143,95367.0
2023-07-13 11:50:00,56.66,56.72,56.6,56.69,114417.0,53.9143,53.9714,53.8572,53.9429,114417.0
2023-07-13 12:00:00,56.69,56.81,56.67,56.75,155729.0,53.9429,54.0571,53.9239,54.0,155729.0
2023-07-13 12:10:00,56.75,56.79,56.64,56.75,108354.0,54.0,54.038,53.8953,54.0,108354.0
2023-07-13 12:20:00,56.75,56.75,56.46,56.51,142627.0,54.0,54.0,53.724,53.7716,142627.0
2023-07-13 12:30:00,56.52,56.63,56.44,56.57,140768.0,53.7811,53.8858,53.705,53.8287,140768.0
2023-07-13 12:40:00,56.57,56.67,56.53,56.63,46687.0,53.8287,53.9239,53.7906,53.8858,46687.0
2023-07-13 12:50:00,56.63,56.63,56.48,56.5,132287.0,53.8858,53.8858,53.7431,53.7621,132287.0
2023-07-13 13:00:00,56.5,56.56,56.35,56.44,355759.0,53.7621,53.8192,53.6194,53.705,355759.0
2023-07-13 13:10:00,56.43,56.58,56.4,56.56,120448.0,53.6955,53.8382,53.6669,53.8192,120448.0
2023-07-13 13:20:00,56.57,56.83,56.57,56.82,198557.0,53.8287,54.0761,53.8287,54.0666,198557.0
2023-07-13 13:30:00,56.81,56.88,56.7,56.72,165549.0,54.0571,54.1237,53.9524,53.9714,165549.0
2023-07-13 13:40:00,56.72,56.79,56.62,56.75,157641.0,53.9714,54.038,53.8763,54.0,157641.0
2023-07-13 13:50:00,56.76,56.93,56.75,56.92,213861.0,54.0095,54.1713,54.0,54.1617,213861.0
2023-07-13 14:00:00,56.92,57.13,56.84,57.1,374848.0,54.1617,54.3616,54.0856,54.333,374848.0
2023-07-13 14:10:00,57.1,57.13,56.97,57.05,350908.0,54.333,54.3616,54.2093,54.2854,350908.0
2023-07-13 14:20:00,57.05,57.19,57.04,57.15,571133.0,54.2854,54.4187,54.2759,54.3806,571133.0
2023-07-13 14:30:00,57.15,57.18,57.02,57.18,447877.0,54.3806,54.4091,54.2569,54.4091,447877.0
2023-07-13 14:40:00,57.17,57.32,57.12,57.32,428853.0,54.3996,54.5424,54.352,54.5424,428853.0
2023-07-13 14:50:00,57.32,57.41,57.22,57.41,442281.0,54.5424,54.628,54.4472,54.628,442281.0
2023-07-13 15:00:00,57.4,57.49,57.36,57.46,425783.0,54.6185,54.7041,54.5804,54.6756,425783.0
2023-07-13 15:10:00,57.45,57.6,57.41,57.47,546319.0,54.6661,54.8088,54.628,54.6851,546319.0
2023-07-13 15:20:00,57.48,57.6,57.44,57.57,447428.0,54.6946,54.8088,54.6565,54.7802,447428.0
2023-07-13 15:30:00,57.57,57.59,57.4,57.45,327809.0,54.7802,54.7993,54.6185,54.6661,327809.0
2023-07-13 15:40:00,57.45,57.51,57.4,57.41,312941.0,54.6661,54.7231,54.6185,54.628,312941.0
2023-07-13 15:50:00,57.41,57.57,57.35,57.41,1451947.0,54.628,54.7802,54.5709,54.628,1451947.0
2023-07-14 09:30:00,56.83,57.11,56.63,56.92,578702.0,54.0761,54.3425,53.8858,54.1617,578702.0
2023-07-14 09:40:00,56.91,57.0,56.76,56.95,395223.0,54.1522,54.2379,54.0095,54.1903,395223.0
2023-07-14 09:50:00,56.95,56.98,56.68,56.86,338134.0,54.1903,54.2188,53.9334,54.1046,338134.0
2023-07-14 10:00:00,56.87,57.13,56.75,57.11,303005.0,54.1142,54.3616,54.0,54.3425,303005.0
2023-07-14 10:10:00,57.11,57.17,56.68,56.79,400875.0,54.3425,54.3996,53.9334,54.038,400875.0
2023-07-14 10:20:00,56.78,56.97,56.67,56.75,303582.0,54.0285,54.2093,53.9239,54.0,303582.0
2023-07-14 10:30:00,56.72,56.73,56.43,56.68,289602.0,53.9714,53.9809,53.6955,53.9334,289602.0
2023-07-14 10:40:00,56.68,56.72,56.45,56.66,305368.0,53.9334,53.9714,53.7145,53.9143,305368.0
2023-07-14 10:50:00,56.66,56.86,56.65,56.82,163823.0,53.9143,54.1046,53.9048,54.0666,163823.0
2023-07-14 11:00:00,56.82,56.86,56.7,56.73,237685.0,54.0666,54.1046,53.9524,53.9809,237685.0
2023-07-14 11:10:00,56.73,56.81,56.69,56.8,153196.0,53.9809,54.0571,53.9429,54.0476,153196.0
2023-07-14 11:20:00,56.79,56.84,56.74,56.78,164679.0,54.038,54.0856,53.9905,54.0285,164679.0
2023-07-14 11:30:00,56.79,56.81,56.69,56.72,227140.0,54.038,54.0571,53.9429,53.9714,227140.0
2023-07-14 11:40:00,56.72,56.76,56.66,56.76,181342.0,53.9714,54.0095,53.9143,54.0095,181342.0
2023-07-14 11:50:00,56.76,56.82,56.73,56.79,217595.0,54.0095,54.0666,53.9809,54.038,217595.0
2023-07-14 12:00:00,56.79,56.8,56.7,56.77,253105.0,54.038,54.0476,53.9524,54.019,253105.0
2023-07-14 12:10:00,56.77,56.79,56.66,56.69,265036.0,54.019,54.038,53.9143,53.9429,265036.0
2023-07-14 12:20:00,56.7,56.83,56.7,56.79,233151.0,53.9524,54.0761,53.9524,54.038,233151.0
2023-07-14 12:30:00,56.79,56.82,56.7,56.7,144852.0,54.038,54.0666,53.9524,53.9524,144852.0
2023-07-14 12:40:00,56.7,56.77,56.64,56.73,262816.0,53.9524,54.019,53.8953,53.9809,262816.0
2023-07-14 12:50:00,56.73,56.75,56.65,56.67,204253.0,53.9809,54.0,53.9048,53.9239,204253.0
2023-07-14 13:00:00,56.68,56.74,56.64,56.7,337197.0,53.9334,53.9905,53.8953,53.9524,337197.0
2023-07-14 13:10:00,56.7,56.77,56.68,56.73,193428.0,53.9524,54.019,53.9334,53.9809,193428.0
2023-07-14 13:20:00,56.72,56.75,56.67,56.73,125451.0,53.9714,54.0,53.9239,53.9809,125451.0
2023-07-14 13:30:00,56.73,56.76,56.7,56.75,222146.0,53.9809,54.0095,53.9524,54.0,222146.0
2023-07-14 13:40:00,56.75,56.76,56.63,56.7,179850.0,54.0,54.0095,53.8858,53.9524,179850.0
2023-07-14 13:50:00,56.7,56.76,56.65,56.72,136787.0,53.9524,54.0095,53.9048,53.9714,136787.0
2023-07-14 14:00:00,56.72,56.76,56.69,56.75,124015.0,53.9714,54.0095,53.9429,54.0,124015.0
2023-07-14 14:10:00,56.75,56.79,56.72,56.79,167910.0,54.0,54.038,53.9714,54.038,167910.0
2023-07-14 14:20:00,56.78,56.92,56.78,56.87,215433.0,54.0285,54.1617,54.0285,54.1142,215433.0
2023-07-14 14:30:00,56.88,56.9,56.72,56.76,280687.0,54.1237,54.1427,53.9714,54.0095,280687.0
2023-07-14 14:40:00,56.77,56.81,56.63,56.71,196475.0,54.019,54.0571,53.8858,53.9619,196475.0
2023-07-14 14:50:00,56.71,56.8,56.7,56.78,119254.0,53.9619,54.0476,53.9524,54.0285,119254.0
2023-07-14 15:00:00,56.78,56.85,56.72,56.82,183293.0,54.0285,54.0951,53.9714,54.0666,183293.0
2023-07-14 15:10:00,56.82,57.0,56.8,56.98,228599.0,54.0666,54.2379,54.0476,54.2188,228599.0
2023-07-14 15:20:00,56.98,56.99,56.82,56.85,233767.0,54.2188,54.2283,54.0666,54.0951,233767.0
2023-07-14 15:30:00,56.85,56.88,56.79,56.88,214470.0,54.0951,54.1237,54.038,54.1237,214470.0
2023-07-14 15:40:00,56.88,56.91,56.82,56.84,334858.0,54.1237,54.1522,54.0666,54.0856,334858.0
2023-07-14 15:50:00,56.84,57.16,56.81,57.15,2161325.0,54.0856,54.3901,54.0571,54.3806,2161325.0
2023-07-17 09:30:00,56.62,56.76,56.22,56.53,638748.0,53.8763,54.0095,53.4957,53.7906,638748.0
2023-07-17 09:40:00,56.53,57.02,56.5,56.84,642835.0,53.7906,54.2569,53.7621,54.0856,642835.0
2023-07-17 09:50:00,56.85,56.88,56.33,56.38,531545.0,54.0951,54.1237,53.6003,53.6479,531545.0
2023-07-17 10:00:00,56.38,56.61,56.35,56.38,422293.0,53.6479,53.8668,53.6194,53.6479,422293.0
2023-07-17 10:10:00,56.38,56.49,56.3,56.44,254876.0,53.6479,53.7526,53.5718,53.705,254876.0
2023-07-17 10:20:00,56.43,56.47,56.36,56.39,327547.0,53.6955,53.7335,53.6289,53.6574,327547.0
2023-07-17 10:30:00,56.39,56.57,56.35,56.45,280333.0,53.6574,53.8287,53.6194,53.7145,280333.0
2023-07-17 10:40:00,56.44,56.52,56.38,56.47,180254.0,53.705,53.7811,53.6479,53.7335,180254.0
2023-07-17 10:50:00,56.47,56.54,56.42,56.48,289237.0,53.7335,53.8002,53.686,53.7431,289237.0
2023-07-17 11:00:00,56.48,56.57,56.38,56.42,187947.0,53.7431,53.8287,53.6479,53.686,187947.0
2023-07-17 11:10:00,56.42,56.53,56.34,56.49,336614.0,53.686,53.7906,53.6098,53.7526,336614.0
2023-07-17 11:20:00,56.48,56.56,56.41,56.44,347446.0,53.7431,53.8192,53.6765,53.705,347446.0
2023-07-17 11:30:00,56.44,56.47,56.34,56.35,166796.0,53.705,53.7335,53.6098,53.6194,166796.0
2023-07-17 11:40:00,56.35,56.39,56.19,56.23,226909.0,53.6194,53.6574,53.4671,53.5052,226909.0
2023-07-17 11:50:00,56.23,56.28,56.04,56.06,274981.0,53.5052,53.5528,53.3244,53.3434,274981.0
2023-07-17 12:00:00,56.05,56.21,56.05,56.19,249687.0,53.3339,53.4861,53.3339,53.4671,249687.0
2023-07-17 12:10:00,56.2,56.24,56.12,56.18,140950.0,53.4766,53.5147,53.4005,53.4576,140950.0
2023-07-17 12:20:00,56.17,56.32,56.16,56.26,183159.0,53.4481,53.5908,53.4386,53.5337,183159.0
2023-07-17 12:30:00,56.26,56.32,56.21,56.24,137922.0,53.5337,53.5908,53.4861,53.5147,137922.0
2023-07-17 12:40:00,56.24,56.37,56.2,56.29,111621.0,53.5147,53.6384,53.4766,53.5623,111621.0
2023-07-17 12:50:00,56.28,56.33,56.26,56.3,82394.0,53.5528,53.6003,53.5337,53.5718,82394.0
2023-07-17 13:00:00,56.29,56.33,56.26,56.33,111904.0,53.5623,53.6003,53.5337,53.6003,111904.0
2023-07-17 13:10:00,56.33,56.43,56.32,56.38,173935.0,53.6003,53.6955,53.5908,53.6479,173935.0
2023-07-17 13:20:00,56.38,56.47,56.33,56.44,551748.0,53.6479,53.7335,53.6003,53.705,551748.0
2023-07-17 13:30:00,56.44,56.55,56.43,56.55,266471.0,53.705,53.8097,53.6955,53.8097,266471.0
2023-07-17 13:40:00,56.55,56.56,56.45,56.53,163519.0,53.8097,53.8192,53.7145,53.7906,163519.0
2023-07-17 13:50:00,56.53,56.6,56.49,56.54,100600.0,53.7906,53.8572,53.7526,53.8002,100600.0
2023-07-17 14:00:00,56.54,56.56,56.49,56.51,151541.0,53.8002,53.8192,53.7526,53.7716,151541.0
2023-07-17 14:10:00,56.5,56.57,56.46,56.47,242473.0,53.7621,53.8287,53.724,53.7335,242473.0
2023-07-17 14:20:00,56.47,56.47,56.29,56.3,276649.0,53.7335,53.7335,53.5623,53.5718,276649.0
2023-07-17 14:30:00,56.3,56.4,56.13,56.13,161339.0,53.5718,53.6669,53.41,53.41,161339.0
2023-07-17 14:40:00,56.13,56.19,56.1,56.15,175333.0,53.41,53.4671,53.3815,53.4291,175333.0
2023-07-17 14:50:00,56.16,56.21,56.12,56.21,166064.0,53.4386,53.4861,53.4005,53.4861,166064.0
2023-07-17 15:00:00,56.21,56.21,56.14,56.16,169840.0,53.4861,53.4861,53.4195,53.4386,169840.0
2023-07-17 15:10:00,56.15,56.32,56.14,56.3,177648.0,53.4291,53.5908,53.4195,53.5718,177648.0
2023-07-17 15:20:00,56.3,56.31,56.18,56.23,140806.0,53.5718,53.5813,53.4576,53.5052,140806.0
2023-07-17 15:30:00,56.23,56.35,56.18,56.27,300143.0,53.5052,53.6194,53.4576,53.5432,300143.0
2023-07-17 15:40:00,56.27,56.44,56.26,56.4,263921.0,53.5432,53.705,53.5337,53.6669,263921.0
2023-07-17 15:50:00,56.4,56.51,56.36,56.51,1193315.0,53.6669,53.7716,53.6289,53.7716,1193315.0
2023-07-18 09:30:00,56.35,56.87,56.18,56.81,609361.0,53.6194,54.1142,53.4576,54.0571,609361.0
2023-07-18 09:40:00,56.83,57.14,56.68,56.97,437882.0,54.0761,54.3711,53.9334,54.2093,437882.0
2023-07-18 09:50:00,56.98,57.18,56.89,57.12,304066.0,54.2188,54.4091,54.1332,54.352,304066.0
2023-07-18 10:00:00,57.12,57.3,57.12,57.26,248434.0,54.352,54.5233,54.352,54.4853,248434.0
2023-07-18 10:10:00,57.25,57.27,56.74,56.95,473538.0,54.4757,54.4948,53.9905,54.1903,473538.0
2023-07-18 10:20:00,56.95,57.1,56.94,57.02,135907.0,54.1903,54.333,54.1808,54.2569,135907.0
2023-07-18 10:30:00,57.02,57.04,56.87,57.0,233327.0,54.2569,54.2759,54.1142,54.2379,233327.0
2023-07-18 10:40:00,57.0,57.03,56.9,57.0,109171.0,54.2379,54.2664,54.1427,54.2379,109171.0
2023-07-18 10:50:00,57.0,57.17,56.99,57.16,89179.0,54.2379,54.3996,54.2283,54.3901,89179.0
2023-07-18 11:00:00,57.17,57.2,57.05,57.09,94718.0,54.3996,54.4282,54.2854,54.3235,94718.0
2023-07-18 11:10:00,57.09,57.33,57.09,57.25,123716.0,54.3235,54.5519,54.3235,54.4757,123716.0
2023-07-18 11:20:00,57.25,57.27,57.14,57.21,126007.0,54.4757,54.4948,54.3711,54.4377,126007.0
2023-07-18 11:30:00,57.21,57.21,56.95,56.99,110551.0,54.4377,54.4377,54.1903,54.2283,110551.0
2023-07-18 11:40:00,56.99,57.02,56.88,56.95,116612.0,54.2283,54.2569,54.1237,54.1903,116612.0
2023-07-18 11:50:00,56.96,57.1,56.91,57.07,85199.0,54.1998,54.333,54.1522,54.3045,85199.0
2023-07-18 12:00:00,57.05,57.11,56.98,57.02,112155.0,54.2854,54.3425,54.2188,54.2569,112155.0
2023-07-18 12:10:00,57.02,57.14,56.99,57.06,101279.0,54.2569,54.3711,54.2283,54.295,101279.0
2023-07-18 12:20:00,57.05,57.15,57.03,57.15,86727.0,54.2854,54.3806,54.2664,54.3806,86727.0
2023-07-18 12:30:00,57.15,57.15,57.05,57.13,101666.0,54.3806,54.3806,54.2854,54.3616,101666.0
2023-07-18 12:40:00,57.14,57.18,57.04,57.13,129551.0,54.3711,54.4091,54.2759,54.3616,129551.0
2023-07-18 12:50:00,57.13,57.17,57.06,57.08,85504.0,54.3616,54.3996,54.295,54.314,85504.0
2023-07-18 13:00:00,57.08,57.16,57.01,57.16,86853.0,54.314,54.3901,54.2474,54.3901,86853.0
2023-07-18 13:10:00,57.16,57.2,57.1,57.15,60729.0,54.3901,54.4282,54.333,54.3806,60729.0
2023-07-18 13:20:00,57.15,57.23,57.14,57.21,76444.0,54.3806,54.4567,54.3711,54.4377,76444.0
2023-07-18 13:30:00,57.21,57.23,57.16,57.22,113439.0,54.4377,54.4567,54.3901,54.4472,113439.0
2023-07-18 13:40:00,57.22,57.38,57.19,57.37,88836.0,54.4472,54.5994,54.4187,54.5899,88836.0
2023-07-18 13:50:00,57.38,57.39,57.28,57.32,73963.0,54.5994,54.609,54.5043,54.5424,73963.0
2023-07-18 14:00:00,57.32,57.47,57.32,57.42,166707.0,54.5424,54.6851,54.5424,54.6375,166707.0
2023-07-18 14:10:00,57.42,57.43,57.37,57.39,134737.0,54.6375,54.647,54.5899,54.609,134737.0
2023-07-18 14:20:00,57.39,57.42,57.31,57.37,136440.0,54.609,54.6375,54.5328,54.5899,136440.0
2023-07-18 14:30:00,57.37,57.44,57.29,57.33,142366.0,54.5899,54.6565,54.5138,54.5519,142366.0
2023-07-18 14:40:00,57.33,57.4,57.29,57.38,130363.0,54.5519,54.6185,54.5138,54.5994,130363.0
2023-07-18 14:50:00,57.38,57.45,57.36,57.42,140956.0,54.5994,54.6661,54.5804,54.6375,140956.0
2023-07-18 15:00:00,57.42,57.48,57.4,57.48,222316.0,54.6375,54.6946,54.6185,54.6946,222316.0
2023-07-18 15:10:00,57.48,57.57,57.42,57.56,209880.0,54.6946,54.7802,54.6375,54.7707,209880.0
2023-07-18 15:20:00,57.56,57.57,57.45,57.48,196351.0,54.7707,54.7802,54.6661,54.6946,196351.0
2023-07-18 15:30:00,57.47,57.5,57.21,57.25,459261.0,54.6851,54.7136,54.4377,54.4757,459261.0
2023-07-18 15:40:00,57.25,57.29,57.12,57.19,367450.0,54.4757,54.5138,54.352,54.4187,367450.0
2023-07-18 15:50:00,57.18,57.21,56.93,56.97,1509496.0,54.4091,54.4377,54.1713,54.2093,1509496.0
2023-07-19 09:30:00,56.31,56.94,56.13,56.85,810069.0,53.5813,54.1808,53.41,54.0951,810069.0
2023-07-19 09:40:00,56.85,56.95,56.55,56.76,454085.0,54.0951,54.1903,53.8097,54.0095,454085.0
2023-07-19 09:50:00,56.76,57.36,56.74,57.33,482445.0,54.0095,54.5804,53.9905,54.5519,482445.0
2023-07-19 10:00:00,57.33,57.33,57.06,57.2,289121.0,54.5519,54.5519,54.295,54.4282,289121.0
2023-07-19 10:10:00,57.21,57.34,57.04,57.21,183671.0,54.4377,54.5614,54.2759,54.4377,183671.0
2023-07-19 10:20:00,57.2,57.35,57.14,57.19,208278.0,54.4282,54.5709,54.3711,54.4187,208278.0
2023-07-19 10:30:00,57.2,57.2,56.77,56.87,373240.0,54.4282,54.4282,54.019,54.1142,373240.0
2023-07-19 10:40:00,56.85,56.87,56.71,56.82,456870.0,54.0951,54.1142,53.9619,54.0666,456870.0
2023-07-19 10:50:00,56.81,56.83,56.69,56.78,456832.0,54.0571,54.0761,53.9429,54.0285,456832.0
2023-07-19 11:00:00,56.77,57.04,56.74,57.01,346613.0,54.019,54.2759,53.9905,54.2474,346613.0
2023-07-19 11:10:00,57.01,57.08,56.98,57.08,209542.0,54.2474,54.314,54.2188,54.314,209542.0
2023-07-19 11:20:00,57.08,57.22,57.0,57.06,234072.0,54.314,54.4472,54.2379,54.295,234072.0
2023-07-19 11:30:00,57.06,57.08,56.94,56.94,199327.0,54.295,54.314,54.1808,54.1808,199327.0
2023-07-19 11:40:00,56.93,57.12,56.9,57.04,195711.0,54.1713,54.352,54.1427,54.2759,195711.0
2023-07-19 11:50:00,57.04,57.04,56.91,56.96,88847.0,54.2759,54.2759,54.1522,54.1998,88847.0
2023-07-19 12:00:00,56.95,56.99,56.79,56.84,150471.0,54.1903,54.2283,54.038,54.0856,150471.0
2023-07-19 12:10:00,56.84,56.9,56.8,56.85,99075.0,54.0856,54.1427,54.0476,54.0951,99075.0
2023-07-19 12:20:00,56.85,56.88,56.77,56.83,175342.0,54.0951,54.1237,54.019,54.0761,175342.0
2023-07-19 12:30:00,56.83,56.83,56.68,56.71,102922.0,54.0761,54.0761,53.9334,53.9619,102922.0
2023-07-19 12:40:00,56.7,56.85,56.69,56.85,301994.0,53.9524,54.0951,53.9429,54.0951,301994.0
2023-07-19 12:50:00,56.84,56.91,56.82,56.91,97821.0,54.0856,54.1522,54.0666,54.1522,97821.0
2023-07-19 13:00:00,56.91,56.92,56.83,56.84,75462.0,54.1522,54.1617,54.0761,54.0856,75462.0
2023-07-19 13:10:00,56.84,57.01,56.84,57.0,118056.0,54.0856,54.2474,54.0856,54.2379,118056.0
2023-07-19 13:20:00,56.99,57.0,56.88,56.95,119270.0,54.2283,54.2379,54.1237,54.1903,119270.0
2023-07-19 13:30:00,56.95,56.99,56.86,56.88,106288.0,54.1903,54.2283,54.1046,54.1237,106288.0
2023-07-19 13:40:00,56.88,56.99,56.85,56.92,374043.0,54.1237,54.2283,54.0951,54.1617,374043.0
2023-07-19 13:50:00,56.91,56.92,56.73,56.89,115918.0,54.1522,54.1617,53.9809,54.1332,115918.0
2023-07-19 14:00:00,56.89,56.95,56.84,56.9,367279.0,54.1332,54.1903,54.0856,54.1427,367279.0
2023-07-19 14:10:00,56.9,56.99,56.87,56.99,265857.0,54.1427,54.2283,54.1142,54.2283,265857.0
2023-07-19 14:20:00,56.99,57.0,56.9,56.97,129570.0,54.2283,54.2379,54.1427,54.2093,129570.0
2023-07-19 14:30:00,56.97,57.1,56.95,57.09,136846.0,54.2093,54.333,54.1903,54.3235,136846.0
2023-07-19 14:40:00,57.09,57.09,57.01,57.04,154156.0,54.3235,54.3235,54.2474,54.2759,154156.0
2023-07-19 14:50:00,57.04,57.04,56.94,56.98,219412.0,54.2759,54.2759,54.1808,54.2188,219412.0
2023-07-19 15:00:00,56.98,57.13,56.98,57.13,230449.0,54.2188,54.3616,54.2188,54.3616,230449.0
2023-07-19 15:10:00,57.13,57.44,57.09,57.38,488242.0,54.3616,54.6565,54.3235,54.5994,488242.0
2023-07-19 15:20:00,57.38,57.41,57.24,57.26,263909.0,54.5994,54.628,54.4662,54.4853,263909.0
2023-07-19 15:30:00,57.26,57.3,57.17,57.2,167333.0,54.4853,54.5233,54.3996,54.4282,167333.0
2023-07-19 15:40:00,57.2,57.24,57.16,57.23,287422.0,54.4282,54.4662,54.3901,54.4567,287422.0
2023-07-19 15:50:00,57.22,57.42,57.22,57.35,805365.0,54.4472,54.6375,54.4472,54.5709,805365.0
2023-07-20 09:30:00,57.65,57.91,57.23,57.58,433201.0,54.8564,55.1038,54.4567,54.7898,433201.0
2023-07-20 09:40:00,57.55,57.61,57.17,57.24,262368.0,54.7612,54.8183,54.3996,54.4662,262368.0
2023-07-20 09:50:00,57.22,57.37,57.01,57.08,317765.0,54.4472,54.5899,54.2474,54.314,317765.0
2023-07-20 10:00:00,57.07,57.33,57.06,57.25,165070.0,54.3045,54.5519,54.295,54.4757,165070.0
2023-07-20 10:10:00,57.26,57.32,57.11,57.25,126229.0,54.4853,54.5424,54.3425,54.4757,126229.0
2023-07-20 10:20:00,57.27,57.31,57.16,57.17,161677.0,54.4948,54.5328,54.3901,54.3996,161677.0
2023-07-20 10:30:00,57.17,57.27,57.06,57.1,227608.0,54.3996,54.4948,54.295,54.333,227608.0
2023-07-20 10:40:00,57.1,57.26,57.06,57.2,137023.0,54.333,54.4853,54.295,54.4282,137023.0
2023-07-20 10:50:00,57.21,57.26,57.08,57.2,198967.0,54.4377,54.4853,54.314,54.4282,198967.0
2023-07-20 11:00:00,57.19,57.37,57.19,57.27,252406.0,54.4187,54.5899,54.4187,54.4948,252406.0
2023-07-20 11:10:00,57.26,57.31,56.88,56.91,240749.0,54.4853,54.5328,54.1237,54.1522,240749.0
2023-07-20 11:20:00,56.92,57.16,56.91,57.03,209206.0,54.1617,54.3901,54.1522,54.2664,209206.0
2023-07-20 11:30:00,57.03,57.03,56.8,56.88,187546.0,54.2664,54.2664,54.0476,54.1237,187546.0
2023-07-20 11:40:00,56.88,56.99,56.71,56.73,115955.0,54.1237,54.2283,53.9619,53.9809,115955.0
2023-07-20 11:50:00,56.72,56.84,56.69,56.79,223265.0,53.9714,54.0856,53.9429,54.038,223265.0
2023-07-20 12:00:00,56.8,56.86,56.7,56.84,204771.0,54.0476,54.1046,53.9524,54.0856,204771.0
2023-07-20 12:10:00,56.84,56.93,56.77,56.9,135598.0,54.0856,54.1713,54.019,54.1427,135598.0
2023-07-20 12:20:00,56.91,57.03,56.87,56.94,101045.0,54.1522,54.2664,54.1142,54.1808,101045.0
2023-07-20 12:30:00,56.95,57.0,56.75,56.78,177710.0,54.1903,54.2379,54.0,54.0285,177710.0
2023-07-20 12:40:00,56.79,57.0,56.78,56.95,74885.0,54.038,54.2379,54.0285,54.1903,74885.0
2023-07-20 12:50:00,56.96,57.04,56.91,56.96,75792.0,54.1998,54.2759,54.1522,54.1998,75792.0
2023-07-20 13:00:00,56.97,57.1,56.96,57.0,100473.0,54.2093,54.333,54.1998,54.2379,100473.0
2023-07-20 13:10:00,57.0,57.07,56.95,56.96,146157.0,54.2379,54.3045,54.1903,54.1998,146157.0
2023-07-20 13:20:00,56.96,57.05,56.94,57.03,103381.0,54.1998,54.2854,54.1808,54.2664,103381.0
2023-07-20 13:30:00,57.02,57.1,56.98,57.0,92349.0,54.2569,54.333,54.2188,54.2379,92349.0
2023-07-20 13:40:00,57.0,57.02,56.9,56.91,146864.0,54.2379,54.2569,54.1427,54.1522,146864.0
2023-07-20 13:50:00,56.91,56.92,56.8,56.86,285291.0,54.1522,54.1617,54.0476,54.1046,285291.0
2023-07-20 14:00:00,56.86,57.0,56.85,57.0,132922.0,54.1046,54.2379,54.0951,54.2379,132922.0
2023-07-20 14:10:00,57.0,57.02,56.82,56.82,135038.0,54.2379,54.2569,54.0666,54.0666,135038.0
2023-07-20 14:20:00,56.82,57.03,56.81,56.96,174019.0,54.0666,54.2664,54.0571,54.1998,174019.0
2023-07-20 14:30:00,56.97,57.19,56.96,57.14,193508.0,54.2093,54.4187,54.1998,54.3711,193508.0
2023-07-20 14:40:00,57.13,57.16,57.07,57.11,83588.0,54.3616,54.3901,54.3045,54.3425,83588.0
2023-07-20 14:50:00,57.12,57.2,57.12,57.17,98662.0,54.352,54.4282,54.352,54.3996,98662.0
2023-07-20 15:00:00,57.19,57.25,57.14,57.17,145298.0,54.4187,54.4757,54.3711,54.3996,145298.0
2023-07-20 15:10:00,57.17,57.24,57.16,57.2,118633.0,54.3996,54.4662,54.3901,54.4282,118633.0
2023-07-20 15:20:00,57.19,57.24,57.03,57.05,166303.0,54.4187,54.4662,54.2664,54.2854,166303.0
2023-07-20 15:30:00,57.06,57.23,57.04,57.18,205863.0,54.295,54.4567,54.2759,54.4091,205863.0
2023-07-20 15:40:00,57.18,57.26,57.11,57.15,270126.0,54.4091,54.4853,54.3425,54.3806,270126.0
2023-07-20 15:50:00,57.15,57.28,57.12,57.24,755836.0,54.3806,54.5043,54.352,54.4662,755836.0
2023-07-21 09:30:00,55.82,56.61,55.27,55.81,1212101.0,53.115,53.8668,52.5917,53.1055,1212101.0
2023-07-21 09:40:00,55.82,56.35,55.48,55.51,602158.0,53.115,53.6194,52.7915,52.8201,602158.0
2023-07-21 09:50:00,55.52,55.52,54.7,55.2,849867.0,52.8296,52.8296,52.0493,52.5251,849867.0
2023-07-21 10:00:00,55.18,55.67,55.04,55.56,575710.0,52.5061,52.9723,52.3728,52.8676,575710.0
2023-07-21 10:10:00,55.57,56.0,55.42,56.0,488405.0,52.8772,53.2863,52.7344,53.2863,488405.0
2023-07-21 10:20:00,56.0,56.07,55.66,55.66,469787.0,53.2863,53.3529,52.9628,52.9628,469787.0
2023-07-21 10:30:00,55.67,55.75,55.5,55.55,273860.0,52.9723,53.0484,52.8105,52.8581,273860.0
2023-07-21 10:40:00,55.55,55.83,55.24,55.26,246270.0,52.8581,53.1246,52.5631,52.5822,246270.0
2023-07-21 10:50:00,55.27,55.77,55.21,55.69,252027.0,52.5917,53.0675,52.5346,52.9913,252027.0
2023-07-21 11:00:00,55.69,55.73,55.48,55.53,270920.0,52.9913,53.0294,52.7915,52.8391,270920.0
2023-07-21 11:10:00,55.54,55.64,55.21,55.59,253147.0,52.8486,52.9438,52.5346,52.8962,253147.0
2023-07-21 11:20:00,55.59,55.65,55.32,55.48,167263.0,52.8962,52.9533,52.6393,52.7915,167263.0
2023-07-21 11:30:00,55.48,55.58,55.29,55.51,277893.0,52.7915,52.8867,52.6107,52.8201,277893.0
2023-07-21 11:40:00,55.5,55.62,55.45,55.6,184020.0,52.8105,52.9247,52.763,52.9057,184020.0
2023-07-21 11:50:00,55.6,55.69,55.51,55.58,190685.0,52.9057,52.9913,52.8201,52.8867,190685.0
2023-07-21 12:00:00,55.57,55.64,55.4,55.42,157668.0,52.8772,52.9438,52.7154,52.7344,157668.0
2023-07-21 12:10:00,55.42,55.72,55.42,55.61,151990.0,52.7344,53.0199,52.7344,52.9152,151990.0
2023-07-21 12:20:00,55.61,55.67,55.56,55.62,83279.0,52.9152,52.9723,52.8676,52.9247,83279.0
2023-07-21 12:30:00,55.62,55.87,55.61,55.8,751660.0,52.9247,53.1626,52.9152,53.096,751660.0
2023-07-21 12:40:00,55.79,55.98,55.78,55.82,194196.0,53.0865,53.2673,53.077,53.115,194196.0
2023-07-21 12:50:00,55.81,55.93,55.79,55.89,136995.0,53.1055,53.2197,53.0865,53.1817,136995.0
2023-07-21 13:00:00,55.89,55.99,55.83,55.92,129161.0,53.1817,53.2768,53.1246,53.2102,129161.0
2023-07-21 13:10:00,55.91,55.94,55.77,55.86,150510.0,53.2007,53.2292,53.0675,53.1531,150510.0
2023-07-21 13:20:00,55.85,56.0,55.85,55.94,155248.0,53.1436,53.2863,53.1436,53.2292,155248.0
2023-07-21 13:30:00,55.94,56.05,55.93,56.01,278161.0,53.2292,53.3339,53.2197,53.2958,278161.0
2023-07-21 13:40:00,56.01,56.16,55.97,56.16,197172.0,53.2958,53.4386,53.2578,53.4386,197172.0
2023-07-21 13:50:00,56.15,56.2,56.11,56.14,210225.0,53.4291,53.4766,53.391,53.4195,210225.0
2023-07-21 14:00:00,56.14,56.29,56.09,56.29,216875.0,53.4195,53.5623,53.372,53.5623,216875.0
2023-07-21 14:10:00,56.29,56.32,56.2,56.22,183431.0,53.5623,53.5908,53.4766,53.4957,183431.0
2023-07-21 14:20:00,56.21,56.37,56.11,56.36,234281.0,53.4861,53.6384,53.391,53.6289,234281.0
2023-07-21 14:30:00,56.36,56.38,56.28,56.38,201825.0,53.6289,53.6479,53.5528,53.6479,201825.0
2023-07-21 14:40:00,56.38,56.42,56.29,56.37,192202.0,53.6479,53.686,53.5623,53.6384,192202.0
2023-07-21 14:50:00,56.36,56.37,56.28,56.34,208237.0,53.6289,53.6384,53.5528,53.6098,208237.0
2023-07-21 15:00:00,56.33,56.34,56.12,56.13,214636.0,53.6003,53.6098,53.4005,53.41,214636.0
2023-07-21 15:10:00,56.13,56.24,56.11,56.22,203769.0,53.41,53.5147,53.391,53.4957,203769.0
2023-07-21 15:20:00,56.21,56.24,56.15,56.16,169061.0,53.4861,53.5147,53.4291,53.4386,169061.0
2023-07-21 15:30:00,56.16,56.17,55.94,55.98,227827.0,53.4386,53.4481,53.2292,53.2673,227827.0
2023-07-21 15:40:00,55.98,56.02,55.94,55.96,310972.0,53.2673,53.3054,53.2292,53.2483,310972.0
2023-07-21 15:50:00,55.97,56.03,55.81,55.99,1080648.0,53.2578,53.3149,53.1055,53.2768,1080648.0
2023-07-24 09:30:00,56.16,56.55,56.13,56.43,409565.0,53.4386,53.8097,53.41,53.6955,409565.0
2023-07-24 09:40:00,56.44,56.47,55.98,56.06,417226.0,53.705,53.7335,53.2673,53.3434,417226.0
2023-07-24 09:50:00,56.06,56.2,55.92,56.18,210507.0,53.3434,53.4766,53.2102,53.4576,210507.0
2023-07-24 10:00:00,56.17,56.47,56.16,56.46,221051.0,53.4481,53.7335,53.4386,53.724,221051.0
2023-07-24 10:10:00,56.46,56.53,56.26,56.32,220670.0,53.724,53.7906,53.5337,53.5908,220670.0
2023-07-24 10:20:00,56.32,56.36,56.18,56.34,145451.0,53.5908,53.6289,53.4576,53.6098,145451.0
2023-07-24 10:30:00,56.34,56.36,56.15,56.23,126635.0,53.6098,53.6289,53.4291,53.5052,126635.0
2023-07-24 10:40:00,56.23,56.32,56.14,56.23,405673.0,53.5052,53.5908,53.4195,53.5052,405673.0
2023-07-24 10:50:00,56.23,56.38,56.22,56.22,169816.0,53.5052,53.6479,53.4957,53.4957,169816.0
2023-07-24 11:00:00,56.23,56.34,56.15,56.26,318193.0,53.5052,53.6098,53.4291,53.5337,318193.0
2023-07-24 11:10:00,56.26,56.32,56.2,56.29,95830.0,53.5337,53.5908,53.4766,53.5623,95830.0
2023-07-24 11:20:00,56.29,56.5,56.28,56.48,247366.0,53.5623,53.7621,53.5528,53.7431,247366.0
2023-07-24 11:30:00,56.48,56.53,56.41,56.45,97902.0,53.7431,53.7906,53.6765,53.7145,97902.0
2023-07-24 11:40:00,56.45,56.54,56.41,56.51,105867.0,53.7145,53.8002,53.6765,53.7716,105867.0
2023-07-24 11:50:00,56.51,56.73,56.46,56.65,221885.0,53.7716,53.9809,53.724,53.9048,221885.0
2023-07-24 12:00:00,56.65,56.76,56.61,56.61,130093.0,53.9048,54.0095,53.8668,53.8668,130093.0
2023-07-24 12:10:00,56.6,56.68,56.57,56.59,102175.0,53.8572,53.9334,53.8287,53.8477,102175.0
2023-07-24 12:20:00,56.58,56.64,56.54,56.58,86674.0,53.8382,53.8953,53.8002,53.8382,86674.0
2023-07-24 12:30:00,56.57,56.59,56.49,56.54,90447.0,53.8287,53.8477,53.7526,53.8002,90447.0
2023-07-24 12:40:00,56.55,56.55,56.34,56.35,113115.0,53.8097,53.8097,53.6098,53.6194,113115.0
2023-07-24 12:50:00,56.34,56.45,56.33,56.41,134003.0,53.6098,53.7145,53.6003,53.6765,134003.0
2023-07-24 13:00:00,56.4,56.49,56.36,56.38,212230.0,53.6669,53.7526,53.6289,53.6479,212230.0
2023-07-24 13:10:00,56.39,56.59,56.36,56.52,145305.0,53.6574,53.8477,53.6289,53.7811,145305.0
2023-07-24 13:20:00,56.53,56.61,56.46,56.57,175918.0,53.7906,53.8668,53.724,53.8287,175918.0
2023-07-24 13:30:00,56.58,56.68,56.57,56.68,110319.0,53.8382,53.9334,53.8287,53.9334,110319.0
2023-07-24 13:40:00,56.69,56.75,56.62,56.62,135894.0,53.9429,54.0,53.8763,53.8763,135894.0
2023-07-24 13:50:00,56.61,56.62,56.57,56.6,59194.0,53.8668,53.8763,53.8287,53.8572,59194.0
2023-07-24 14:00:00,56.6,56.72,56.58,56.68,96815.0,53.8572,53.9714,53.8382,53.9334,96815.0
2023-07-24 14:10:00,56.69,56.69,56.62,56.64,65418.0,53.9429,53.9429,53.8763,53.8953,65418.0
2023-07-24 14:20:00,56.64,56.66,56.61,56.64,91562.0,53.8953,53.9143,53.8668,53.8953,91562.0
2023-07-24 14:30:00,56.64,56.71,56.6,56.63,110086.0,53.8953,53.9619,53.8572,53.8858,110086.0
2023-07-24 14:40:00,56.63,56.75,56.62,56.72,94244.0,53.8858,54.0,53.8763,53.9714,94244.0
2023-07-24 14:50:00,56.72,56.72,56.5,56.52,151837.0,53.9714,53.9714,53.7621,53.7811,151837.0
2023-07-24 15:00:00,56.52,56.6,56.43,56.51,264525.0,53.7811,53.8572,53.6955,53.7716,264525.0
2023-07-24 15:10:00,56.51,56.62,56.49,56.62,120987.0,53.7716,53.8763,53.7526,53.8763,120987.0
2023-07-24 15:20:00,56.62,56.67,56.57,56.6,134796.0,53.8763,53.9239,53.8287,53.8572,134796.0
2023-07-24 15:30:00,56.6,56.79,56.6,56.75,190628.0,53.8572,54.038,53.8572,54.0,190628.0
2023-07-24 15:40:00,56.76,56.94,56.74,56.93,218817.0,54.0095,54.1808,53.9905,54.1713,218817.0
2023-07-24 15:50:00,56.93,57.09,56.89,57.01,1024171.0,54.1713,54.3235,54.1332,54.2474,1024171.0
2023-07-25 09:30:00,57.08,57.34,56.92,57.28,384482.0,54.314,54.5614,54.1617,54.5043,384482.0
2023-07-25 09:40:00,57.29,57.38,57.0,57.1,374888.0,54.5138,54.5994,54.2379,54.333,374888.0
2023-07-25 09:50:00,57.09,57.09,56.77,56.8,200931.0,54.3235,54.3235,54.019,54.0476,200931.0
2023-07-25 10:00:00,56.81,57.25,56.79,57.25,268048.0,54.0571,54.4757,54.038,54.4757,268048.0
2023-07-25 10:10:00,57.25,57.38,57.21,57.35,179702.0,54.4757,54.5994,54.4377,54.5709,179702.0
2023-07-25 10:20:00,57.35,57.44,57.25,57.33,135189.0,54.5709,54.6565,54.4757,54.5519,135189.0
2023-07-25 10:30:00,57.33,57.5,57.28,57.39,203576.0,54.5519,54.7136,54.5043,54.609,203576.0
2023-07-25 10:40:00,57.39,57.52,57.38,57.52,145539.0,54.609,54.7327,54.5994,54.7327,145539.0
2023-07-25 10:50:00,57.51,57.59,57.46,57.58,200221.0,54.7231,54.7993,54.6756,54.7898,200221.0
2023-07-25 11:00:00,57.59,57.64,57.53,57.59,213717.0,54.7993,54.8468,54.7422,54.7993,213717.0
2023-07-25 11:10:00,57.59,57.6,57.35,57.43,107507.0,54.7993,54.8088,54.5709,54.647,107507.0
2023-07-25 11:20:00,57.43,57.46,57.31,57.38,191359.0,54.647,54.6756,54.5328,54.5994,191359.0
2023-07-25 11:30:00,57.38,57.46,57.34,57.44,107851.0,54.5994,54.6756,54.5614,54.6565,107851.0
2023-07-25 11:40:00,57.44,57.59,57.43,57.57,132066.0,54.6565,54.7993,54.647,54.7802,132066.0
2023-07-25 11:50:00,57.56,57.57,57.41,57.45,96446.0,54.7707,54.7802,54.628,54.6661,96446.0
2023-07-25 12:00:00,57.45,57.48,57.43,57.46,108014.0,54.6661,54.6946,54.647,54.6756,108014.0
2023-07-25 12:10:00,57.46,57.49,57.38,57.42,180370.0,54.6756,54.7041,54.5994,54.6375,180370.0
2023-07-25 12:20:00,57.42,57.48,57.4,57.48,169911.0,54.6375,54.6946,54.6185,54.6946,169911.0
2023-07-25 12:30:00,57.48,57.49,57.44,57.47,130401.0,54.6946,54.7041,54.6565,54.6851,130401.0
2023-07-25 12:40:00,57.48,57.56,57.47,57.53,67163.0,54.6946,54.7707,54.6851,54.7422,67163.0
2023-07-25 12:50:00,57.53,57.58,57.52,57.55,71215.0,54.7422,54.7898,54.7327,54.7612,71215.0
2023-07-25 13:00:00,57.55,57.58,57.51,57.55,166118.0,54.7612,54.7898,54.7231,54.7612,166118.0
2023-07-25 13:10:00,57.55,57.6,57.46,57.6,66131.0,54.7612,54.8088,54.6756,54.8088,66131.0
2023-07-25 13:20:00,57.6,57.63,57.59,57.6,95277.0,54.8088,54.8373,54.7993,54.8088,95277.0
2023-07-25 13:30:00,57.61,57.71,57.61,57.68,126137.0,54.8183,54.9135,54.8183,54.8849,126137.0
2023-07-25 13:40:00,57.69,57.85,57.67,57.84,96309.0,54.8944,55.0467,54.8754,55.0372,96309.0
2023-07-25 13:50:00,57.84,57.87,57.82,57.83,76994.0,55.0372,55.0657,55.0181,55.0276,76994.0
2023-07-25 14:00:00,57.83,57.83,57.73,57.82,99677.0,55.0276,55.0276,54.9325,55.0181,99677.0
2023-07-25 14:10:00,57.82,57.96,57.82,57.96,153338.0,55.0181,55.1513,55.0181,55.1513,153338.0
2023-07-25 14:20:00,57.96,57.99,57.9,57.97,169132.0,55.1513,55.1799,55.0942,55.1609,169132.0
2023-07-25 14:30:00,57.96,58.12,57.96,58.05,301076.0,55.1513,55.3036,55.1513,55.237,301076.0
2023-07-25 14:40:00,58.04,58.05,57.85,57.85,298760.0,55.2275,55.237,55.0467,55.0467,298760.0
2023-07-25 14:50:00,57.85,57.86,57.79,57.8,147558.0,55.0467,55.0562,54.9896,54.9991,147558.0
2023-07-25 15:00:00,57.81,57.88,57.8,57.85,156349.0,55.0086,55.0752,54.9991,55.0467,156349.0
2023-07-25 15:10:00,57.85,57.87,57.75,57.77,167164.0,55.0467,55.0657,54.9515,54.9705,167164.0
2023-07-25 15:20:00,57.78,57.87,57.76,57.85,174137.0,54.9801,55.0657,54.961,55.0467,174137.0
2023-07-25 15:30:00,57.85,57.91,57.84,57.85,269904.0,55.0467,55.1038,55.0372,55.0467,269904.0
2023-07-25 15:40:00,57.85,57.99,57.83,57.97,454436.0,55.0467,55.1799,55.0276,55.1609,454436.0
2023-07-25 15:50:00,57.97,57.98,57.84,57.88,1126838.0,55.1609,55.1704,55.0372,55.0752,1126838.0
2023-07-26 09:30:00,57.05,57.79,57.01,57.52,353680.0,54.2854,54.9896,54.2474,54.7327,353680.0
2023-07-26 09:40:00,57.51,57.53,57.24,57.38,175792.0,54.7231,54.7422,54.4662,54.5994,175792.0
2023-07-26 09:50:00,57.38,57.42,57.14,57.17,141246.0,54.5994,54.6375,54.3711,54.3996,141246.0
2023-07-26 10:00:00,57.17,57.39,57.15,57.35,119104.0,54.3996,54.609,54.3806,54.5709,119104.0
2023-07-26 10:10:00,57.37,57.58,57.32,57.54,107917.0,54.5899,54.7898,54.5424,54.7517,107917.0
2023-07-26 10:20:00,57.54,57.62,57.38,57.52,106047.0,54.7517,54.8278,54.5994,54.7327,106047.0
2023-07-26 10:30:00,57.53,57.56,57.28,57.4,104412.0,54.7422,54.7707,54.5043,54.6185,104412.0
2023-07-26 10:40:00,57.4,57.61,57.4,57.59,152869.0,54.6185,54.8183,54.6185,54.7993,152869.0
2023-07-26 10:50:00,57.59,57.83,57.56,57.8,119695.0,54.7993,55.0276,54.7707,54.9991,119695.0
2023-07-26 11:00:00,57.8,57.91,57.7,57.91,166923.0,54.9991,55.1038,54.9039,55.1038,166923.0
2023-07-26 11:10:00,57.91,57.94,57.82,57.87,82315.0,55.1038,55.1323,55.0181,55.0657,82315.0
2023-07-26 11:20:00,57.88,57.94,57.85,57.87,103737.0,55.0752,55.1323,55.0467,55.0657,103737.0
2023-07-26 11:30:00,57.87,57.87,57.77,57.83,71868.0,55.0657,55.0657,54.9705,55.0276,71868.0
2023-07-26 11:40:00,57.83,57.95,57.79,57.86,100892.0,55.0276,55.1418,54.9896,55.0562,100892.0
2023-07-26 11:50:00,57.87,57.92,57.81,57.9,94825.0,55.0657,55.1133,55.0086,55.0942,94825.0
2023-07-26 12:00:00,57.9,57.91,57.74,57.75,52612.0,55.0942,55.1038,54.942,54.9515,52612.0
2023-07-26 12:10:00,57.75,57.79,57.69,57.74,96517.0,54.9515,54.9896,54.8944,54.942,96517.0
2023-07-26 12:20:00,57.73,57.77,57.69,57.69,68958.0,54.9325,54.9705,54.8944,54.8944,68958.0
2023-07-26 12:30:00,57.69,57.69,57.62,57.69,64686.0,54.8944,54.8944,54.8278,54.8944,64686.0
2023-07-26 12:40:00,57.69,57.73,57.62,57.72,55910.0,54.8944,54.9325,54.8278,54.923,55910.0
2023-07-26 12:50:00,57.71,57.79,57.7,57.77,45949.0,54.9135,54.9896,54.9039,54.9705,45949.0
2023-07-26 13:00:00,57.76,57.77,57.71,57.73,35718.0,54.961,54.9705,54.9135,54.9325,35718.0
2023-07-26 13:10:00,57.74,57.77,57.7,57.73,56223.0,54.942,54.9705,54.9039,54.9325,56223.0
2023-07-26 13:20:00,57.74,57.77,57.68,57.7,58954.0,54.942,54.9705,54.8849,54.9039,58954.0
2023-07-26 13:30:00,57.69,57.71,57.67,57.69,49329.0,54.8944,54.9135,54.8754,54.8944,49329.0
2023-07-26 13:40:00,57.69,57.77,57.68,57.7,65730.0,54.8944,54.9705,54.8849,54.9039,65730.0
2023-07-26 13:50:00,57.7,57.71,57.64,57.65,49793.0,54.9039,54.9135,54.8468,54.8564,49793.0
2023-07-26 14:00:00,57.64,57.89,57.6,57.89,166989.0,54.8468,55.0847,54.8088,55.0847,166989.0
2023-07-26 14:10:00,57.88,58.11,57.85,58.11,245342.0,55.0752,55.2941,55.0467,55.2941,245342.0
2023-07-26 14:20:00,58.12,58.14,57.88,57.92,194704.0,55.3036,55.3226,55.0752,55.1133,194704.0
2023-07-26 14:30:00,57.9,58.13,57.74,58.12,306394.0,55.0942,55.3131,54.942,55.3036,306394.0
2023-07-26 14:40:00,58.12,58.22,58.02,58.14,241001.0,55.3036,55.3987,55.2084,55.3226,241001.0
2023-07-26 14:50:00,58.15,58.2,57.97,58.06,136363.0,55.3321,55.3797,55.1609,55.2465,136363.0
2023-07-26 15:00:00,58.07,58.08,57.81,57.83,117478.0,55.256,55.2655,55.0086,55.0276,117478.0
2023-07-26 15:10:00,57.82,57.93,57.78,57.85,117985.0,55.0181,55.1228,54.9801,55.0467,117985.0
2023-07-26 15:20:00,57.84,57.89,57.76,57.83,134298.0,55.0372,55.0847,54.961,55.0276,134298.0
2023-07-26 15:30:00,57.83,57.84,57.66,57.66,181908.0,55.0276,55.0372,54.8659,54.8659,181908.0
2023-07-26 15:40:00,57.66,57.81,57.64,57.67,224722.0,54.8659,55.0086,54.8468,54.8754,224722.0
2023-07-26 15:50:00,57.66,57.7,57.6,57.67,703036.0,54.8659,54.9039,54.8088,54.8754,703036.0
2023-07-27 09:30:00,57.97,58.14,57.36,57.44,365925.0,55.1609,55.3226,54.5804,54.6565,365925.0
2023-07-27 09:40:00,57.42,57.57,57.31,57.51,235667.0,54.6375,54.7802,54.5328,54.7231,235667.0
2023-07-27 09:50:00,57.52,57.6,57.14,57.43,212090.0,54.7327,54.8088,54.3711,54.647,212090.0
2023-07-27 10:00:00,57.43,57.62,57.34,57.51,203722.0,54.647,54.8278,54.5614,54.7231,203722.0
2023-07-27 10:10:00,57.5,57.81,57.5,57.76,101284.0,54.7136,55.0086,54.7136,54.961,101284.0
2023-07-27 10:20:00,57.73,57.8,57.66,57.74,63997.0,54.9325,54.9991,54.8659,54.942,63997.0
2023-07-27 10:30:00,57.72,57.89,57.66,57.77,88931.0,54.923,55.0847,54.8659,54.9705,88931.0
2023-07-27 10:40:00,57.77,57.95,57.75,57.86,124364.0,54.9705,55.1418,54.9515,55.0562,124364.0
2023-07-27 10:50:00,57.86,57.98,57.77,57.95,85295.0,55.0562,55.1704,54.9705,55.1418,85295.0
2023-07-27 11:00:00,57.95,58.03,57.87,57.93,89949.0,55.1418,55.2179,55.0657,55.1228,89949.0
2023-07-27 11:10:00,57.94,58.07,57.84,58.01,104440.0,55.1323,55.256,55.0372,55.1989,104440.0
2023-07-27 11:20:00,58.01,58.03,57.88,57.93,98791.0,55.1989,55.2179,55.0752,55.1228,98791.0
2023-07-27 11:30:00,57.94,57.98,57.81,57.89,62029.0,55.1323,55.1704,55.0086,55.0847,62029.0
2023-07-27 11:40:00,57.88,57.94,57.82,57.93,61586.0,55.0752,55.1323,55.0181,55.1228,61586.0
2023-07-27 11:50:00,57.94,58.0,57.91,57.95,61249.0,55.1323,55.1894,55.1038,55.1418,61249.0
2023-07-27 12:00:00,57.95,57.96,57.85,57.88,55595.0,55.1418,55.1513,55.0467,55.0752,55595.0
2023-07-27 12:10:00,57.88,57.9,57.8,57.84,63792.0,55.0752,55.0942,54.9991,55.0372,63792.0
2023-07-27 12:20:00,57.84,57.97,57.82,57.95,63191.0,55.0372,55.1609,55.0181,55.1418,63191.0
2023-07-27 12:30:00,57.95,57.99,57.88,57.99,174730.0,55.1418,55.1799,55.0752,55.1799,174730.0
2023-07-27 12:40:00,57.98,58.08,57.97,57.98,95086.0,55.1704,55.2655,55.1609,55.1704,95086.0
2023-07-27 12:50:00,57.98,58.01,57.9,58.0,79767.0,55.1704,55.1989,55.0942,55.1894,79767.0
2023-07-27 13:00:00,58.0,58.03,57.93,57.97,61350.0,55.1894,55.2179,55.1228,55.1609,61350.0
2023-07-27 13:10:00,57.96,58.08,57.88,57.88,104994.0,55.1513,55.2655,55.0752,55.0752,104994.0
2023-07-27 13:20:00,57.88,57.88,57.79,57.85,62355.0,55.0752,55.0752,54.9896,55.0467,62355.0
2023-07-27 13:30:00,57.85,57.87,57.78,57.79,51296.0,55.0467,55.0657,54.9801,54.9896,51296.0
2023-07-27 13:40:00,57.79,57.85,57.71,57.73,74529.0,54.9896,55.0467,54.9135,54.9325,74529.0
2023-07-27 13:50:00,57.72,57.74,57.6,57.64,105203.0,54.923,54.942,54.8088,54.8468,105203.0
2023-07-27 14:00:00,57.64,57.67,57.57,57.61,145837.0,54.8468,54.8754,54.7802,54.8183,145837.0
2023-07-27 14:10:00,57.6,57.61,57.24,57.28,246853.0,54.8088,54.8183,54.4662,54.5043,246853.0
2023-07-27 14:20:00,57.28,57.32,57.14,57.16,181386.0,54.5043,54.5424,54.3711,54.3901,181386.0
2023-07-27 14:30:00,57.15,57.24,57.07,57.12,125278.0,54.3806,54.4662,54.3045,54.352,125278.0
2023-07-27 14:40:00,57.11,57.24,57.07,57.17,88263.0,54.3425,54.4662,54.3045,54.3996,88263.0
2023-07-27 14:50:00,57.17,57.18,57.11,57.14,83697.0,54.3996,54.4091,54.3425,54.3711,83697.0
2023-07-27 15:00:00,57.13,57.16,57.03,57.1,117216.0,54.3616,54.3901,54.2664,54.333,117216.0
2023-07-27 15:10:00,57.1,57.25,57.1,57.23,223027.0,54.333,54.4757,54.333,54.4567,223027.0
2023-07-27 15:20:00,57.24,57.25,56.98,57.03,157650.0,54.4662,54.4757,54.2188,54.2664,157650.0
2023-07-27 15:30:00,57.03,57.06,56.84,56.87,108453.0,54.2664,54.295,54.0856,54.1142,108453.0
2023-07-27 15:40:00,56.86,56.94,56.81,56.88,217831.0,54.1046,54.1808,54.0571,54.1237,217831.0
2023-07-27 15:50:00,56.87,57.07,56.86,57.01,579471.0,54.1142,54.3045,54.1046,54.2474,579471.0
2023-07-28 09:30:00,57.12,57.15,56.64,56.78,215103.0,54.352,54.3806,53.8953,54.0285,215103.0
2023-07-28 09:40:00,56.82,57.06,56.82,57.05,168358.0,54.0666,54.295,54.0666,54.2854,168358.0
2023-07-28 09:50:00,57.05,57.1,56.97,57.03,149801.0,54.2854,54.333,54.2093,54.2664,149801.0
2023-07-28 10:00:00,57.03,57.11,56.99,57.07,125627.0,54.2664,54.3425,54.2283,54.3045,125627.0
2023-07-28 10:10:00,57.04,57.27,57.03,57.2,207885.0,54.2759,54.4948,54.2664,54.4282,207885.0
2023-07-28 10:20:00,57.21,57.22,56.98,57.08,176958.0,54.4377,54.4472,54.2188,54.314,176958.0
2023-07-28 10:30:00,57.09,57.12,56.9,56.91,121768.0,54.3235,54.352,54.1427,54.1522,121768.0
2023-07-28 10:40:00,56.9,57.01,56.85,56.89,119947.0,54.1427,54.2474,54.0951,54.1332,119947.0
2023-07-28 10:50:00,56.9,56.98,56.78,56.95,108654.0,54.1427,54.2188,54.0285,54.1903,108654.0
2023-07-28 11:00:00,56.95,57.0,56.89,56.95,160885.0,54.1903,54.2379,54.1332,54.1903,160885.0
2023-07-28 11:10:00,56.95,57.17,56.93,57.14,115493.0,54.1903,54.3996,54.1713,54.3711,115493.0
2023-07-28 11:20:00,57.15,57.38,57.14,57.31,190547.0,54.3806,54.5994,54.3711,54.5328,190547.0
2023-07-28 11:30:00,57.31,57.44,57.27,57.41,201280.0,54.5328,54.6565,54.4948,54.628,201280.0
2023-07-28 11:40:00,57.41,57.41,57.25,57.26,176750.0,54.628,54.628,54.4757,54.4853,176750.0
2023-07-28 11:50:00,57.26,57.32,57.16,57.23,171133.0,54.4853,54.5424,54.3901,54.4567,171133.0
2023-07-28 12:00:00,57.23,57.32,57.08,57.3,109203.0,54.4567,54.5424,54.314,54.5233,109203.0
2023-07-28 12:10:00,57.31,57.33,57.24,57.29,87394.0,54.5328,54.5519,54.4662,54.5138,87394.0
2023-07-28 12:20:00,57.29,57.35,57.27,57.28,64871.0,54.5138,54.5709,54.4948,54.5043,64871.0
2023-07-28 12:30:00,57.28,57.31,57.25,57.27,52505.0,54.5043,54.5328,54.4757,54.4948,52505.0
2023-07-28 12:40:00,57.28,57.31,57.2,57.2,70807.0,54.5043,54.5328,54.4282,54.4282,70807.0
2023-07-28 12:50:00,57.21,57.24,57.16,57.17,38655.0,54.4377,54.4662,54.3901,54.3996,38655.0
2023-07-28 13:00:00,57.16,57.21,57.12,57.15,117017.0,54.3901,54.4377,54.352,54.3806,117017.0
2023-07-28 13:10:00,57.15,57.16,57.1,57.14,84501.0,54.3806,54.3901,54.333,54.3711,84501.0
2023-07-28 13:20:00,57.15,57.18,57.1,57.11,85506.0,54.3806,54.4091,54.333,54.3425,85506.0
2023-07-28 13:30:00,57.1,57.12,57.03,57.05,77432.0,54.333,54.352,54.2664,54.2854,77432.0
2023-07-28 13:40:00,57.05,57.06,56.92,56.92,69913.0,54.2854,54.295,54.1617,54.1617,69913.0
2023-07-28 13:50:00,56.92,57.12,56.9,57.07,215638.0,54.1617,54.352,54.1427,54.3045,215638.0
2023-07-28 14:00:00,57.07,57.1,56.99,57.05,141629.0,54.3045,54.333,54.2283,54.2854,141629.0
2023-07-28 14:10:00,57.04,57.16,57.02,57.13,74996.0,54.2759,54.3901,54.2569,54.3616,74996.0
2023-07-28 14:20:00,57.12,57.19,57.12,57.16,43006.0,54.352,54.4187,54.352,54.3901,43006.0
2023-07-28 14:30:00,57.16,57.19,57.11,57.12,66307.0,54.3901,54.4187,54.3425,54.352,66307.0
2023-07-28 14:40:00,57.11,57.12,57.06,57.09,61838.0,54.3425,54.352,54.295,54.3235,61838.0
2023-07-28 14:50:00,57.09,57.17,57.05,57.05,161170.0,54.3235,54.3996,54.2854,54.2854,161170.0
2023-07-28 15:00:00,57.06,57.12,57.02,57.11,127615.0,54.295,54.352,54.2569,54.3425,127615.0
2023-07-28 15:10:00,57.1,57.11,57.07,57.11,50318.0,54.333,54.3425,54.3045,54.3425,50318.0
2023-07-28 15:20:00,57.11,57.16,57.09,57.13,154069.0,54.3425,54.3901,54.3235,54.3616,154069.0
2023-07-28 15:30:00,57.13,57.14,57.08,57.1,178064.0,54.3616,54.3711,54.314,54.333,178064.0
2023-07-28 15:40:00,57.1,57.11,57.03,57.04,258752.0,54.333,54.3425,54.2664,54.2759,258752.0
2023-07-28 15:50:00,57.03,57.17,57.0,57.14,559927.0,54.2664,54.3996,54.2379,54.3711,559927.0
2023-07-31 09:30:00,57.57,58.21,57.38,58.0,441157.0,54.7802,55.3892,54.5994,55.1894,441157.0
2023-07-31 09:40:00,58.0,58.19,57.92,58.06,120679.0,55.1894,55.3702,55.1133,55.2465,120679.0
2023-07-31 09:50:00,58.08,58.3,58.02,58.25,525721.0,55.2655,55.4749,55.2084,55.4273,525721.0
2023-07-31 10:00:00,58.25,58.6,58.24,58.42,306452.0,55.4273,55.7603,55.4178,55.5891,306452.0
2023-07-31 10:10:00,58.41,58.47,58.17,58.31,163728.0,55.5795,55.6366,55.3512,55.4844,163728.0
2023-07-31 10:20:00,58.3,58.49,58.28,58.44,113693.0,55.4749,55.6557,55.4558,55.6081,113693.0
2023-07-31 10:30:00,58.45,58.56,58.3,58.55,137081.0,55.6176,55.7223,55.4749,55.7128,137081.0
2023-07-31 10:40:00,58.55,58.7,58.44,58.54,157723.0,55.7128,55.8555,55.6081,55.7032,157723.0
2023-07-31 10:50:00,58.53,58.54,58.39,58.48,111375.0,55.6937,55.7032,55.5605,55.6461,111375.0
2023-07-31 11:00:00,58.48,58.52,58.37,58.4,209879.0,55.6461,55.6842,55.5415,55.57,209879.0
2023-07-31 11:10:00,58.4,58.46,58.35,58.45,188966.0,55.57,55.6271,55.5224,55.6176,188966.0
2023-07-31 11:20:00,58.46,58.6,58.45,58.5,66924.0,55.6271,55.7603,55.6176,55.6652,66924.0
2023-07-31 11:30:00,58.5,58.58,58.46,58.55,114336.0,55.6652,55.7413,55.6271,55.7128,114336.0
2023-07-31 11:40:00,58.56,58.63,58.41,58.45,76320.0,55.7223,55.7889,55.5795,55.6176,76320.0
2023-07-31 11:50:00,58.46,58.48,58.4,58.47,100092.0,55.6271,55.6461,55.57,55.6366,100092.0
2023-07-31 12:00:00,58.45,58.54,58.4,58.41,81051.0,55.6176,55.7032,55.57,55.5795,81051.0
2023-07-31 12:10:00,58.4,58.54,58.37,58.53,108512.0,55.57,55.7032,55.5415,55.6937,108512.0
2023-07-31 12:20:00,58.53,58.55,58.45,58.47,84122.0,55.6937,55.7128,55.6176,55.6366,84122.0
2023-07-31 12:30:00,58.48,58.48,58.36,58.38,53004.0,55.6461,55.6461,55.532,55.551,53004.0
2023-07-31 12:40:00,58.38,58.38,58.28,58.3,186495.0,55.551,55.551,55.4558,55.4749,186495.0
2023-07-31 12:50:00,58.29,58.35,58.28,58.34,61422.0,55.4654,55.5224,55.4558,55.5129,61422.0
2023-07-31 13:00:00,58.33,58.33,58.26,58.27,56061.0,55.5034,55.5034,55.4368,55.4463,56061.0
2023-07-31 13:10:00,58.27,58.3,58.21,58.22,55330.0,55.4463,55.4749,55.3892,55.3987,55330.0
2023-07-31 13:20:00,58.21,58.26,58.19,58.23,37274.0,55.3892,55.4368,55.3702,55.4083,37274.0
2023-07-31 13:30:00,58.23,58.27,58.15,58.17,65047.0,55.4083,55.4463,55.3321,55.3512,65047.0
2023-07-31 13:40:00,58.17,58.18,58.11,58.17,83726.0,55.3512,55.3607,55.2941,55.3512,83726.0
2023-07-31 13:50:00,58.16,58.16,58.06,58.07,72774.0,55.3417,55.3417,55.2465,55.256,72774.0
2023-07-31 14:00:00,58.08,58.15,57.94,57.96,85700.0,55.2655,55.3321,55.1323,55.1513,85700.0
2023-07-31 14:10:00,57.95,58.02,57.95,58.02,42585.0,55.1418,55.2084,55.1418,55.2084,42585.0
2023-07-31 14:20:00,58.01,58.13,58.01,58.13,57080.0,55.1989,55.3131,55.1989,55.3131,57080.0
2023-07-31 14:30:00,58.13,58.14,58.03,58.07,57114.0,55.3131,55.3226,55.2179,55.256,57114.0
2023-07-31 14:40:00,58.07,58.18,58.06,58.15,114428.0,55.256,55.3607,55.2465,55.3321,114428.0
2023-07-31 14:50:00,58.16,58.2,58.14,58.15,75864.0,55.3417,55.3797,55.3226,55.3321,75864.0
2023-07-31 15:00:00,58.15,58.24,58.15,58.23,81241.0,55.3321,55.4178,55.3321,55.4083,81241.0
2023-07-31 15:10:00,58.23,58.3,58.22,58.27,75397.0,55.4083,55.4749,55.3987,55.4463,75397.0
2023-07-31 15:20:00,58.27,58.3,58.21,58.29,79871.0,55.4463,55.4749,55.3892,55.4654,79871.0
2023-07-31 15:30:00,58.29,58.33,58.24,58.27,135392.0,55.4654,55.5034,55.4178,55.4463,135392.0
2023-07-31 15:40:00,58.27,58.32,58.16,58.22,221002.0,55.4463,55.4939,55.3417,55.3987,221002.0
2023-07-31 15:50:00,58.22,58.36,58.19,58.34,778424.0,55.3987,55.532,55.3702,55.5129,778424.0
2023-08-01 09:30:00,58.02,58.14,57.76,57.99,271711.0,55.2084,55.3226,54.961,55.1799,271711.0
2023-08-01 09:40:00,57.97,58.22,57.94,58.19,137225.0,55.1609,55.3987,55.1323,55.3702,137225.0
2023-08-01 09:50:00,58.18,58.22,57.94,57.98,84351.0,55.3607,55.3987,55.1323,55.1704,84351.0
2023-08-01 10:00:00,57.98,58.05,57.68,57.72,216736.0,55.1704,55.237,54.8849,54.923,216736.0
2023-08-01 10:10:00,57.71,57.8,57.44,57.49,186515.0,54.9135,54.9991,54.6565,54.7041,186515.0
2023-08-01 10:20:00,57.5,57.52,57.33,57.42,233762.0,54.7136,54.7327,54.5519,54.6375,233762.0
2023-08-01 10:30:00,57.41,57.46,57.25,57.26,111860.0,54.628,54.6756,54.4757,54.4853,111860.0
2023-08-01 10:40:00,57.25,57.37,57.1,57.16,103424.0,54.4757,54.5899,54.333,54.3901,103424.0
2023-08-01 10:50:00,57.15,57.23,57.05,57.19,117300.0,54.3806,54.4567,54.2854,54.4187,117300.0
2023-08-01 11:00:00,57.19,57.2,56.98,57.19,101990.0,54.4187,54.4282,54.2188,54.4187,101990.0
2023-08-01 11:10:00,57.2,57.22,57.0,57.07,104112.0,54.4282,54.4472,54.2379,54.3045,104112.0
2023-08-01 11:20:00,57.06,57.2,57.04,57.16,68524.0,54.295,54.4282,54.2759,54.3901,68524.0
2023-08-01 11:30:00,57.17,57.27,57.14,57.15,54753.0,54.3996,54.4948,54.3711,54.3806,54753.0
2023-08-01 11:40:00,57.15,57.25,57.09,57.18,78488.0,54.3806,54.4757,54.3235,54.4091,78488.0
2023-08-01 11:50:00,57.18,57.35,57.15,57.35,88502.0,54.4091,54.5709,54.3806,54.5709,88502.0
2023-08-01 12:00:00,57.36,57.53,57.35,57.5,76934.0,54.5804,54.7422,54.5709,54.7136,76934.0
2023-08-01 12:10:00,57.5,57.65,57.49,57.62,66059.0,54.7136,54.8564,54.7041,54.8278,66059.0
2023-08-01 12:20:00,57.63,57.75,57.62,57.67,65357.0,54.8373,54.9515,54.8278,54.8754,65357.0
2023-08-01 12:30:00,57.67,57.83,57.63,57.82,64756.0,54.8754,55.0276,54.8373,55.0181,64756.0
2023-08-01 12:40:00,57.81,57.9,57.68,57.69,64797.0,55.0086,55.0942,54.8849,54.8944,64797.0
2023-08-01 12:50:00,57.68,57.7,57.57,57.58,39336.0,54.8849,54.9039,54.7802,54.7898,39336.0
2023-08-01 13:00:00,57.57,57.62,57.55,57.57,59456.0,54.7802,54.8278,54.7612,54.7802,59456.0
2023-08-01 13:10:00,57.57,57.64,57.51,57.59,61475.0,54.7802,54.8468,54.7231,54.7993,61475.0
2023-08-01 13:20:00,57.58,57.69,57.56,57.66,72041.0,54.7898,54.8944,54.7707,54.8659,72041.0
2023-08-01 13:30:00,57.66,57.71,57.62,57.64,48280.0,54.8659,54.9135,54.8278,54.8468,48280.0
2023-08-01 13:40:00,57.63,57.73,57.62,57.69,57791.0,54.8373,54.9325,54.8278,54.8944,57791.0
2023-08-01 13:50:00,57.69,57.74,57.61,57.73,52098.0,54.8944,54.942,54.8183,54.9325,52098.0
2023-08-01 14:00:00,57.73,57.74,57.64,57.73,60499.0,54.9325,54.942,54.8468,54.9325,60499.0
2023-08-01 14:10:00,57.72,57.85,57.72,57.83,67039.0,54.923,55.0467,54.923,55.0276,67039.0
2023-08-01 14:20:00,57.83,57.83,57.69,57.71,104397.0,55.0276,55.0276,54.8944,54.9135,104397.0
2023-08-01 14:30:00,57.71,57.72,57.41,57.46,387153.0,54.9135,54.923,54.628,54.6756,387153.0
2023-08-01 14:40:00,57.47,57.53,57.43,57.52,75378.0,54.6851,54.7422,54.647,54.7327,75378.0
2023-08-01 14:50:00,57.51,57.58,57.48,57.48,77848.0,54.7231,54.7898,54.6946,54.6946,77848.0
2023-08-01 15:00:00,57.48,57.59,57.48,57.59,97560.0,54.6946,54.7993,54.6946,54.7993,97560.0
2023-08-01 15:10:00,57.59,57.61,57.49,57.5,126324.0,54.7993,54.8183,54.7041,54.7136,126324.0
2023-08-01 15:20:00,57.5,57.62,57.49,57.6,124055.0,54.7136,54.8278,54.7041,54.8088,124055.0
2023-08-01 15:30:00,57.6,57.62,57.35,57.38,297966.0,54.8088,54.8278,54.5709,54.5994,297966.0
2023-08-01 15:40:00,57.37,57.49,57.35,57.45,214677.0,54.5899,54.7041,54.5709,54.6661,214677.0
2023-08-01 15:50:00,57.45,57.63,57.44,57.61,439654.0,54.6661,54.8373,54.6565,54.8183,439654.0
2023-08-02 09:30:00,57.22,57.28,56.75,57.18,225892.0,54.4472,54.5043,54.0,54.4091,225892.0
2023-08-02 09:40:00,57.18,57.36,57.1,57.29,142981.0,54.4091,54.5804,54.333,54.5138,142981.0
2023-08-02 09:50:00,57.3,57.39,57.14,57.22,97328.0,54.5233,54.609,54.3711,54.4472,97328.0
2023-08-02 10:00:00,57.22,57.29,57.14,57.15,114348.0,54.4472,54.5138,54.3711,54.3806,114348.0
2023-08-02 10:10:00,57.16,57.35,57.13,57.18,146067.0,54.3901,54.5709,54.3616,54.4091,146067.0
2023-08-02 10:20:00,57.18,57.42,57.17,57.38,102971.0,54.4091,54.6375,54.3996,54.5994,102971.0
2023-08-02 10:30:00,57.4,57.6,57.09,57.11,120661.0,54.6185,54.8088,54.3235,54.3425,120661.0
2023-08-02 10:40:00,57.11,57.18,56.83,56.85,117603.0,54.3425,54.4091,54.0761,54.0951,117603.0
2023-08-02 10:50:00,56.86,56.86,56.46,56.47,223325.0,54.1046,54.1046,53.724,53.7335,223325.0
2023-08-02 11:00:00,56.46,56.73,56.44,56.72,128777.0,53.724,53.9809,53.705,53.9714,128777.0
2023-08-02 11:10:00,56.73,56.77,56.56,56.58,84458.0,53.9809,54.019,53.8192,53.8382,84458.0
2023-08-02 11:20:00,56.57,56.86,56.55,56.78,111393.0,53.8287,54.1046,53.8097,54.0285,111393.0
2023-08-02 11:30:00,56.78,56.79,56.66,56.68,61137.0,54.0285,54.038,53.9143,53.9334,61137.0
2023-08-02 11:40:00,56.67,56.73,56.6,56.67,41993.0,53.9239,53.9809,53.8572,53.9239,41993.0
2023-08-02 11:50:00,56.66,56.7,56.56,56.61,64328.0,53.9143,53.9524,53.8192,53.8668,64328.0
2023-08-02 12:00:00,56.62,56.71,56.6,56.69,84117.0,53.8763,53.9619,53.8572,53.9429,84117.0
2023-08-02 12:10:00,56.69,56.84,56.66,56.84,64515.0,53.9429,54.0856,53.9143,54.0856,64515.0
2023-08-02 12:20:00,56.84,56.89,56.78,56.8,100182.0,54.0856,54.1332,54.0285,54.0476,100182.0
2023-08-02 12:30:00,56.8,56.86,56.75,56.85,115766.0,54.0476,54.1046,54.0,54.0951,115766.0
2023-08-02 12:40:00,56.85,56.91,56.83,56.84,74701.0,54.0951,54.1522,54.0761,54.0856,74701.0
2023-08-02 12:50:00,56.83,56.84,56.73,56.81,57894.0,54.0761,54.0856,53.9809,54.0571,57894.0
2023-08-02 13:00:00,56.82,56.86,56.79,56.8,99873.0,54.0666,54.1046,54.038,54.0476,99873.0
2023-08-02 13:10:00,56.8,56.9,56.79,56.9,60873.0,54.0476,54.1427,54.038,54.1427,60873.0
2023-08-02 13:20:00,56.9,57.05,56.88,57.05,96977.0,54.1427,54.2854,54.1237,54.2854,96977.0
2023-08-02 13:30:00,57.06,57.12,57.04,57.12,57390.0,54.295,54.352,54.2759,54.352,57390.0
2023-08-02 13:40:00,57.12,57.13,57.03,57.12,55818.0,54.352,54.3616,54.2664,54.352,55818.0
2023-08-02 13:50:00,57.12,57.18,57.09,57.1,64521.0,54.352,54.4091,54.3235,54.333,64521.0
2023-08-02 14:00:00,57.09,57.28,57.09,57.27,42414.0,54.3235,54.5043,54.3235,54.4948,42414.0
2023-08-02 14:10:00,57.26,57.28,57.16,57.21,41887.0,54.4853,54.5043,54.3901,54.4377,41887.0
2023-08-02 14:20:00,57.21,57.36,57.19,57.36,124036.0,54.4377,54.5804,54.4187,54.5804,124036.0
2023-08-02 14:30:00,57.36,57.47,57.32,57.47,182915.0,54.5804,54.6851,54.5424,54.6851,182915.0
2023-08-02 14:40:00,57.47,57.5,57.38,57.46,156379.0,54.6851,54.7136,54.5994,54.6756,156379.0
2023-08-02 14:50:00,57.47,57.55,57.43,57.55,87426.0,54.6851,54.7612,54.647,54.7612,87426.0
2023-08-02 15:00:00,57.54,57.67,57.5,57.56,106255.0,54.7517,54.8754,54.7136,54.7707,106255.0
2023-08-02 15:10:00,57.57,57.63,57.5,57.55,80590.0,54.7802,54.8373,54.7136,54.7612,80590.0
2023-08-02 15:20:00,57.55,57.57,57.49,57.51,121544.0,54.7612,54.7802,54.7041,54.7231,121544.0
2023-08-02 15:30:00,57.5,57.59,57.49,57.54,113047.0,54.7136,54.7993,54.7041,54.7517,113047.0
2023-08-02 15:40:00,57.54,57.67,57.5,57.65,195465.0,54.7517,54.8754,54.7136,54.8564,195465.0
2023-08-02 15:50:00,57.64,57.64,57.44,57.46,608938.0,54.8468,54.8468,54.6565,54.6756,608938.0
2023-08-03 09:30:00,57.71,57.94,57.57,57.65,209834.0,54.9135,55.1323,54.7802,54.8564,209834.0
2023-08-03 09:40:00,57.67,57.69,57.31,57.5,139721.0,54.8754,54.8944,54.5328,54.7136,139721.0
2023-08-03 09:50:00,57.48,57.76,57.39,57.69,157038.0,54.6946,54.961,54.609,54.8944,157038.0
2023-08-03 10:00:00,57.66,57.96,57.66,57.93,123014.0,54.8659,55.1513,54.8659,55.1228,123014.0
2023-08-03 10:10:00,57.94,57.97,57.59,57.63,140082.0,55.1323,55.1609,54.7993,54.8373,140082.0
2023-08-03 10:20:00,57.64,57.75,57.61,57.65,131772.0,54.8468,54.9515,54.8183,54.8564,131772.0
2023-08-03 10:30:00,57.66,57.77,57.58,57.71,109158.0,54.8659,54.9705,54.7898,54.9135,109158.0
2023-08-03 10:40:00,57.7,58.01,57.7,57.99,178279.0,54.9039,55.1989,54.9039,55.1799,178279.0
2023-08-03 10:50:00,57.98,58.09,57.85,57.98,130012.0,55.1704,55.275,55.0467,55.1704,130012.0
2023-08-03 11:00:00,57.97,58.1,57.96,58.06,126392.0,55.1609,55.2846,55.1513,55.2465,126392.0
2023-08-03 11:10:00,58.05,58.1,57.9,58.02,103902.0,55.237,55.2846,55.0942,55.2084,103902.0
2023-08-03 11:20:00,58.02,58.22,58.02,58.19,70960.0,55.2084,55.3987,55.2084,55.3702,70960.0
2023-08-03 11:30:00,58.19,58.3,58.18,58.29,117245.0,55.3702,55.4749,55.3607,55.4654,117245.0
2023-08-03 11:40:00,58.29,58.3,58.22,58.27,57809.0,55.4654,55.4749,55.3987,55.4463,57809.0
2023-08-03 11:50:00,58.26,58.34,58.25,58.32,112244.0,55.4368,55.5129,55.4273,55.4939,112244.0
2023-08-03 12:00:00,58.32,58.33,58.06,58.1,102534.0,55.4939,55.5034,55.2465,55.2846,102534.0
2023-08-03 12:10:00,58.1,58.2,58.1,58.14,51764.0,55.2846,55.3797,55.2846,55.3226,51764.0
2023-08-03 12:20:00,58.14,58.15,57.95,58.05,50175.0,55.3226,55.3321,55.1418,55.237,50175.0
2023-08-03 12:30:00,58.05,58.1,57.97,58.01,51421.0,55.237,55.2846,55.1609,55.1989,51421.0
2023-08-03 12:40:00,58.02,58.09,57.97,58.08,43767.0,55.2084,55.275,55.1609,55.2655,43767.0
2023-08-03 12:50:00,58.08,58.17,58.07,58.17,65801.0,55.2655,55.3512,55.256,55.3512,65801.0
2023-08-03 13:00:00,58.17,58.29,58.1,58.15,99021.0,55.3512,55.4654,55.2846,55.3321,99021.0
2023-08-03 13:10:00,58.15,58.38,58.13,58.18,132385.0,55.3321,55.551,55.3131,55.3607,132385.0
2023-08-03 13:20:00,58.18,58.28,58.13,58.19,101191.0,55.3607,55.4558,55.3131,55.3702,101191.0
2023-08-03 13:30:00,58.2,58.23,58.08,58.19,106580.0,55.3797,55.4083,55.2655,55.3702,106580.0
2023-08-03 13:40:00,58.2,58.2,58.01,58.01,87412.0,55.3797,55.3797,55.1989,55.1989,87412.0
2023-08-03 13:50:00,58.02,58.03,57.87,57.91,103404.0,55.2084,55.2179,55.0657,55.1038,103404.0
2023-08-03 14:00:00,57.91,57.97,57.82,57.84,74387.0,55.1038,55.1609,55.0181,55.0372,74387.0
2023-08-03 14:10:00,57.85,57.97,57.84,57.97,108490.0,55.0467,55.1609,55.0372,55.1609,108490.0
2023-08-03 14:20:00,57.97,57.98,57.86,57.88,79743.0,55.1609,55.1704,55.0562,55.0752,79743.0
2023-08-03 14:30:00,57.88,57.9,57.79,57.82,46230.0,55.0752,55.0942,54.9896,55.0181,46230.0
2023-08-03 14:40:00,57.82,57.87,57.78,57.85,39694.0,55.0181,55.0657,54.9801,55.0467,39694.0
2023-08-03 14:50:00,57.85,57.89,57.84,57.86,42050.0,55.0467,55.0847,55.0372,55.0562,42050.0
2023-08-03 15:00:00,57.87,57.89,57.8,57.82,58897.0,55.0657,55.0847,54.9991,55.0181,58897.0
2023-08-03 15:10:00,57.82,57.82,57.63,57.7,86933.0,55.0181,55.0181,54.8373,54.9039,86933.0
2023-08-03 15:20:00,57.69,57.69,57.57,57.58,92229.0,54.8944,54.8944,54.7802,54.7898,92229.0
2023-08-03 15:30:00,57.59,57.7,57.58,57.67,98754.0,54.7993,54.9039,54.7898,54.8754,98754.0
2023-08-03 15:40:00,57.66,57.73,57.6,57.6,117737.0,54.8659,54.9325,54.8088,54.8088,117737.0
2023-08-03 15:50:00,57.61,58.01,57.57,57.98,1440523.0,54.8183,55.1989,54.7802,55.1704,1440523.0
2023-08-04 09:30:00,58.24,58.51,57.76,57.95,326049.0,55.4178,55.6747,54.961,55.1418,326049.0
2023-08-04 09:40:00,57.95,58.59,57.86,58.45,338848.0,55.1418,55.7508,55.0562,55.6176,338848.0
2023-08-04 09:50:00,58.45,58.51,58.2,58.28,226286.0,55.6176,55.6747,55.3797,55.4558,226286.0
2023-08-04 10:00:00,58.28,58.32,57.97,58.03,169984.0,55.4558,55.4939,55.1609,55.2179,169984.0
2023-08-04 10:10:00,58.03,58.2,57.95,58.2,159728.0,55.2179,55.3797,55.1418,55.3797,159728.0
2023-08-04 10:20:00,58.2,58.37,58.13,58.31,130456.0,55.3797,55.5415,55.3131,55.4844,130456.0
2023-08-04 10:30:00,58.3,58.42,58.23,58.27,146226.0,55.4749,55.5891,55.4083,55.4463,146226.0
2023-08-04 10:40:00,58.27,58.5,58.23,58.36,183760.0,55.4463,55.6652,55.4083,55.532,183760.0
2023-08-04 10:50:00,58.36,58.44,58.29,58.41,112344.0,55.532,55.6081,55.4654,55.5795,112344.0
2023-08-04 11:00:00,58.41,58.48,58.28,58.42,224278.0,55.5795,55.6461,55.4558,55.5891,224278.0
2023-08-04 11:10:00,58.43,58.53,58.36,58.47,242468.0,55.5986,55.6937,55.532,55.6366,242468.0
2023-08-04 11:20:00,58.47,58.52,58.42,58.49,221014.0,55.6366,55.6842,55.5891,55.6557,221014.0
2023-08-04 11:30:00,58.49,58.6,58.48,58.49,126781.0,55.6557,55.7603,55.6461,55.6557,126781.0
2023-08-04 11:40:00,58.48,58.58,58.46,58.54,101289.0,55.6461,55.7413,55.6271,55.7032,101289.0
2023-08-04 11:50:00,58.54,58.54,58.44,58.47,74248.0,55.7032,55.7032,55.6081,55.6366,74248.0
2023-08-04 12:00:00,58.47,58.5,58.42,58.44,86403.0,55.6366,55.6652,55.5891,55.6081,86403.0
2023-08-04 12:10:00,58.44,58.45,58.37,58.42,65866.0,55.6081,55.6176,55.5415,55.5891,65866.0
2023-08-04 12:20:00,58.43,58.59,58.42,58.55,96952.0,55.5986,55.7508,55.5891,55.7128,96952.0
2023-08-04 12:30:00,58.55,58.57,58.49,58.5,59811.0,55.7128,55.7318,55.6557,55.6652,59811.0
2023-08-04 12:40:00,58.51,58.52,58.46,58.48,73396.0,55.6747,55.6842,55.6271,55.6461,73396.0
2023-08-04 12:50:00,58.47,58.51,58.44,58.48,43876.0,55.6366,55.6747,55.6081,55.6461,43876.0
2023-08-04 13:00:00,58.48,58.5,58.27,58.28,62927.0,55.6461,55.6652,55.4463,55.4558,62927.0
2023-08-04 13:10:00,58.27,58.31,58.17,58.2,64925.0,55.4463,55.4844,55.3512,55.3797,64925.0
2023-08-04 13:20:00,58.21,58.24,58.13,58.2,86789.0,55.3892,55.4178,55.3131,55.3797,86789.0
2023-08-04 13:30:00,58.2,58.28,58.1,58.1,58186.0,55.3797,55.4558,55.2846,55.2846,58186.0
2023-08-04 13:40:00,58.1,58.18,58.04,58.1,103634.0,55.2846,55.3607,55.2275,55.2846,103634.0
2023-08-04 13:50:00,58.11,58.14,57.97,57.99,110359.0,55.2941,55.3226,55.1609,55.1799,110359.0
2023-08-04 14:00:00,57.99,57.99,57.79,57.87,132952.0,55.1799,55.1799,54.9896,55.0657,132952.0
2023-08-04 14:10:00,57.87,57.93,57.73,57.78,94325.0,55.0657,55.1228,54.9325,54.9801,94325.0
2023-08-04 14:20:00,57.78,57.91,57.71,57.8,127029.0,54.9801,55.1038,54.9135,54.9991,127029.0
2023-08-04 14:30:00,57.79,57.85,57.65,57.65,88428.0,54.9896,55.0467,54.8564,54.8564,88428.0
2023-08-04 14:40:00,57.65,57.76,57.61,57.65,79984.0,54.8564,54.961,54.8183,54.8564,79984.0
2023-08-04 14:50:00,57.64,57.74,57.56,57.67,164203.0,54.8468,54.942,54.7707,54.8754,164203.0
2023-08-04 15:00:00,57.67,57.76,57.6,57.63,101245.0,54.8754,54.961,54.8088,54.8373,101245.0
2023-08-04 15:10:00,57.63,57.78,57.62,57.76,118934.0,54.8373,54.9801,54.8278,54.961,118934.0
2023-08-04 15:20:00,57.75,57.81,57.73,57.79,107105.0,54.9515,55.0086,54.9325,54.9896,107105.0
2023-08-04 15:30:00,57.79,57.88,57.72,57.75,189967.0,54.9896,55.0752,54.923,54.9515,189967.0
2023-08-04 15:40:00,57.76,57.79,57.66,57.71,222853.0,54.961,54.9896,54.8659,54.9135,222853.0
2023-08-04 15:50:00,57.7,57.73,57.57,57.69,522770.0,54.9039,54.9325,54.7802,54.8944,522770.0
2023-08-07 09:30:00,57.9,58.17,57.78,58.01,148599.0,55.0942,55.3512,54.9801,55.1989,148599.0
2023-08-07 09:40:00,58.02,58.08,57.7,57.71,95330.0,55.2084,55.2655,54.9039,54.9135,95330.0
2023-08-07 09:50:00,57.71,57.86,57.7,57.77,84908.0,54.9135,55.0562,54.9039,54.9705,84908.0
2023-08-07 10:00:00,57.78,58.08,57.77,58.03,105246.0,54.9801,55.2655,54.9705,55.2179,105246.0
2023-08-07 10:10:00,58.03,58.2,57.98,58.0,105679.0,55.2179,55.3797,55.1704,55.1894,105679.0
2023-08-07 10:20:00,58.0,58.2,57.88,58.14,76214.0,55.1894,55.3797,55.0752,55.3226,76214.0
2023-08-07 10:30:00,58.13,58.24,58.03,58.23,87397.0,55.3131,55.4178,55.2179,55.4083,87397.0
2023-08-07 10:40:00,58.23,58.29,58.15,58.24,78639.0,55.4083,55.4654,55.3321,55.4178,78639.0
2023-08-07 10:50:00,58.23,58.41,58.18,58.37,135899.0,55.4083,55.5795,55.3607,55.5415,135899.0
2023-08-07 11:00:00,58.37,58.4,58.18,58.2,72588.0,55.5415,55.57,55.3607,55.3797,72588.0
2023-08-07 11:10:00,58.2,58.31,58.19,58.25,62036.0,55.3797,55.4844,55.3702,55.4273,62036.0
2023-08-07 11:20:00,58.25,58.36,58.22,58.25,59722.0,55.4273,55.532,55.3987,55.4273,59722.0
2023-08-07 11:30:00,58.25,58.34,58.2,58.27,53713.0,55.4273,55.5129,55.3797,55.4463,53713.0
2023-08-07 11:40:00,58.26,58.35,58.21,58.3,49816.0,55.4368,55.5224,55.3892,55.4749,49816.0
2023-08-07 11:50:00,58.31,58.34,58.22,58.22,75330.0,55.4844,55.5129,55.3987,55.3987,75330.0
2023-08-07 12:00:00,58.22,58.25,58.07,58.17,54444.0,55.3987,55.4273,55.256,55.3512,54444.0
2023-08-07 12:10:00,58.17,58.23,58.15,58.23,143571.0,55.3512,55.4083,55.3321,55.4083,143571.0
2023-08-07 12:20:00,58.23,58.24,58.17,58.19,56237.0,55.4083,55.4178,55.3512,55.3702,56237.0
2023-08-07 12:30:00,58.19,58.22,58.15,58.19,66412.0,55.3702,55.3987,55.3321,55.3702,66412.0
2023-08-07 12:40:00,58.18,58.26,58.15,58.23,49464.0,55.3607,55.4368,55.3321,55.4083,49464.0
2023-08-07 12:50:00,58.24,58.28,58.18,58.26,50632.0,55.4178,55.4558,55.3607,55.4368,50632.0
2023-08-07 13:00:00,58.26,58.28,58.17,58.24,73896.0,55.4368,55.4558,55.3512,55.4178,73896.0
2023-08-07 13:10:00,58.24,58.25,58.15,58.22,58784.0,55.4178,55.4273,55.3321,55.3987,58784.0
2023-08-07 13:20:00,58.23,58.23,58.08,58.09,47228.0,55.4083,55.4083,55.2655,55.275,47228.0
2023-08-07 13:30:00,58.09,58.16,58.06,58.07,49910.0,55.275,55.3417,55.2465,55.256,49910.0
2023-08-07 13:40:00,58.08,58.1,57.98,58.1,72833.0,55.2655,55.2846,55.1704,55.2846,72833.0
2023-08-07 13:50:00,58.09,58.11,57.92,57.94,60853.0,55.275,55.2941,55.1133,55.1323,60853.0
2023-08-07 14:00:00,57.94,57.99,57.78,57.8,69209.0,55.1323,55.1799,54.9801,54.9991,69209.0
2023-08-07 14:10:00,57.8,57.81,57.7,57.78,63157.0,54.9991,55.0086,54.9039,54.9801,63157.0
2023-08-07 14:20:00,57.78,57.78,57.68,57.73,197928.0,54.9801,54.9801,54.8849,54.9325,197928.0
2023-08-07 14:30:00,57.73,57.92,57.7,57.92,200259.0,54.9325,55.1133,54.9039,55.1133,200259.0
2023-08-07 14:40:00,57.93,58.0,57.93,57.99,148090.0,55.1228,55.1894,55.1228,55.1799,148090.0
2023-08-07 14:50:00,58.0,58.0,57.82,57.91,240640.0,55.1894,55.1894,55.0181,55.1038,240640.0
2023-08-07 15:00:00,57.91,57.95,57.86,57.86,63679.0,55.1038,55.1418,55.0562,55.0562,63679.0
2023-08-07 15:10:00,57.86,57.95,57.85,57.91,80603.0,55.0562,55.1418,55.0467,55.1038,80603.0
2023-08-07 15:20:00,57.91,57.97,57.87,57.92,78767.0,55.1038,55.1609,55.0657,55.1133,78767.0
2023-08-07 15:30:00,57.92,58.0,57.89,57.95,140645.0,55.1133,55.1894,55.0847,55.1418,140645.0
2023-08-07 15:40:00,57.95,57.99,57.86,57.89,176097.0,55.1418,55.1799,55.0562,55.0847,176097.0
2023-08-07 15:50:00,57.88,57.99,57.83,57.97,656172.0,55.0752,55.1799,55.0276,55.1609,656172.0
2023-08-08 09:30:00,56.8,56.81,56.08,56.43,394836.0,54.0476,54.0571,53.3624,53.6955,394836.0
2023-08-08 09:40:00,56.43,56.83,56.4,56.7,256341.0,53.6955,54.0761,53.6669,53.9524,256341.0
2023-08-08 09:50:00,56.7,57.08,56.7,57.08,155288.0,53.9524,54.314,53.9524,54.314,155288.0
2023-08-08 10:00:00,57.06,57.1,56.95,57.03,144778.0,54.295,54.333,54.1903,54.2664,144778.0
2023-08-08 10:10:00,57.03,57.17,56.99,57.11,104796.0,54.2664,54.3996,54.2283,54.3425,104796.0
2023-08-08 10:20:00,57.11,57.23,57.02,57.22,73360.0,54.3425,54.4567,54.2569,54.4472,73360.0
2023-08-08 10:30:00,57.21,57.27,57.08,57.23,160304.0,54.4377,54.4948,54.314,54.4567,160304.0
2023-08-08 10:40:00,57.23,57.49,57.23,57.48,105343.0,54.4567,54.7041,54.4567,54.6946,105343.0
2023-08-08 10:50:00,57.48,57.52,57.4,57.4,152869.0,54.6946,54.7327,54.6185,54.6185,152869.0
2023-08-08 11:00:00,57.41,57.42,57.24,57.38,158717.0,54.628,54.6375,54.4662,54.5994,158717.0
2023-08-08 11:10:00,57.38,57.51,57.37,57.48,89014.0,54.5994,54.7231,54.5899,54.6946,89014.0
2023-08-08 11:20:00,57.48,57.54,57.45,57.5,134933.0,54.6946,54.7517,54.6661,54.7136,134933.0
2023-08-08 11:30:00,57.5,57.57,57.46,57.53,82949.0,54.7136,54.7802,54.6756,54.7422,82949.0
2023-08-08 11:40:00,57.53,57.54,57.44,57.51,70904.0,54.7422,54.7517,54.6565,54.7231,70904.0
2023-08-08 11:50:00,57.51,57.56,57.38,57.4,77455.0,54.7231,54.7707,54.5994,54.6185,77455.0
2023-08-08 12:00:00,57.39,57.46,57.37,57.38,60607.0,54.609,54.6756,54.5899,54.5994,60607.0
2023-08-08 12:10:00,57.38,57.5,57.38,57.49,58731.0,54.5994,54.7136,54.5994,54.7041,58731.0
2023-08-08 12:20:00,57.48,57.54,57.45,57.46,90717.0,54.6946,54.7517,54.6661,54.6756,90717.0
2023-08-08 12:30:00,57.47,57.54,57.45,57.51,78772.0,54.6851,54.7517,54.6661,54.7231,78772.0
2023-08-08 12:40:00,57.5,57.54,57.43,57.48,98083.0,54.7136,54.7517,54.647,54.6946,98083.0
2023-08-08 12:50:00,57.48,57.55,57.47,57.53,88775.0,54.6946,54.7612,54.6851,54.7422,88775.0
2023-08-08 13:00:00,57.52,57.69,57.49,57.68,135691.0,54.7327,54.8944,54.7041,54.8849,135691.0
2023-08-08 13:10:00,57.68,57.83,57.65,57.81,85042.0,54.8849,55.0276,54.8564,55.0086,85042.0
2023-08-08 13:20:00,57.81,57.89,57.8,57.89,76763.0,55.0086,55.0847,54.9991,55.0847,76763.0
2023-08-08 13:30:00,57.89,57.97,57.85,57.97,94818.0,55.0847,55.1609,55.0467,55.1609,94818.0
2023-08-08 13:40:00,57.96,58.0,57.92,57.98,84598.0,55.1513,55.1894,55.1133,55.1704,84598.0
2023-08-08 13:50:00,57.97,58.13,57.95,58.11,125715.0,55.1609,55.3131,55.1418,55.2941,125715.0
2023-08-08 14:00:00,58.12,58.14,58.05,58.06,165869.0,55.3036,55.3226,55.237,55.2465,165869.0
2023-08-08 14:10:00,58.05,58.2,58.04,58.14,124902.0,55.237,55.3797,55.2275,55.3226,124902.0
2023-08-08 14:20:00,58.15,58.32,58.14,58.3,95421.0,55.3321,55.4939,55.3226,55.4749,95421.0
2023-08-08 14:30:00,58.3,58.38,58.25,58.29,95264.0,55.4749,55.551,55.4273,55.4654,95264.0
2023-08-08 14:40:00,58.29,58.32,58.22,58.23,78132.0,55.4654,55.4939,55.3987,55.4083,78132.0
2023-08-08 14:50:00,58.23,58.38,58.22,58.32,174194.0,55.4083,55.551,55.3987,55.4939,174194.0
2023-08-08 15:00:00,58.31,58.51,58.28,58.5,122770.0,55.4844,55.6747,55.4558,55.6652,122770.0
2023-08-08 15:10:00,58.49,58.59,58.48,58.52,144026.0,55.6557,55.7508,55.6461,55.6842,144026.0
2023-08-08 15:20:00,58.52,58.61,58.5,58.58,166149.0,55.6842,55.7698,55.6652,55.7413,166149.0
2023-08-08 15:30:00,58.58,58.6,58.52,58.6,215899.0,55.7413,55.7603,55.6842,55.7603,215899.0
2023-08-08 15:40:00,58.6,58.6,58.48,58.48,205842.0,55.7603,55.7603,55.6461,55.6461,205842.0
2023-08-08 15:50:00,58.49,58.54,58.42,58.52,624729.0,55.6557,55.7032,55.5891,55.6842,624729.0
2023-08-09 09:30:00,59.0,59.28,58.69,59.06,499684.0,56.1409,56.4074,55.846,56.198,499684.0
2023-08-09 09:40:00,59.08,59.52,59.03,59.47,331189.0,56.2171,56.6357,56.1695,56.5882,331189.0
2023-08-09 09:50:00,59.46,59.87,59.34,59.8,377250.0,56.5787,56.9688,56.4645,56.9022,377250.0
2023-08-09 10:00:00,59.81,59.96,59.79,59.87,225609.0,56.9117,57.0544,56.8927,56.9688,225609.0
2023-08-09 10:10:00,59.88,59.88,59.67,59.81,168404.0,56.9783,56.9783,56.7785,56.9117,168404.0
2023-08-09 10:20:00,59.82,59.85,59.65,59.83,254522.0,56.9212,56.9498,56.7594,56.9307,254522.0
2023-08-09 10:30:00,59.83,60.0,59.74,59.98,369907.0,56.9307,57.0925,56.8451,57.0735,369907.0
2023-08-09 10:40:00,59.98,60.12,59.91,59.97,965306.0,57.0735,57.2067,57.0068,57.0639,965306.0
2023-08-09 10:50:00,59.97,59.98,59.75,59.78,213676.0,57.0639,57.0735,56.8546,56.8831,213676.0
2023-08-09 11:00:00,59.78,59.91,59.76,59.82,135969.0,56.8831,57.0068,56.8641,56.9212,135969.0
2023-08-09 11:10:00,59.83,59.84,59.61,59.64,248952.0,56.9307,56.9402,56.7214,56.7499,248952.0
2023-08-09 11:20:00,59.63,59.64,59.41,59.48,128957.0,56.7404,56.7499,56.5311,56.5977,128957.0
2023-08-09 11:30:00,59.47,59.68,59.39,59.66,168226.0,56.5882,56.788,56.512,56.769,168226.0
2023-08-09 11:40:00,59.66,59.67,59.31,59.33,198758.0,56.769,56.7785,56.4359,56.455,198758.0
2023-08-09 11:50:00,59.33,59.43,59.27,59.42,223227.0,56.455,56.5501,56.3979,56.5406,223227.0
2023-08-09 12:00:00,59.4,59.45,59.26,59.38,197796.0,56.5216,56.5691,56.3883,56.5025,197796.0
2023-08-09 12:10:00,59.38,59.42,59.2,59.31,132081.0,56.5025,56.5406,56.3313,56.4359,132081.0
2023-08-09 12:20:00,59.31,59.45,59.3,59.4,164762.0,56.4359,56.5691,56.4264,56.5216,164762.0
2023-08-09 12:30:00,59.39,59.64,59.35,59.63,173637.0,56.512,56.7499,56.474,56.7404,173637.0
2023-08-09 12:40:00,59.63,59.65,59.5,59.61,137487.0,56.7404,56.7594,56.6167,56.7214,137487.0
2023-08-09 12:50:00,59.61,59.74,59.53,59.72,105902.0,56.7214,56.8451,56.6453,56.8261,105902.0
2023-08-09 13:00:00,59.72,59.85,59.68,59.77,160014.0,56.8261,56.9498,56.788,56.8736,160014.0
2023-08-09 13:10:00,59.76,59.85,59.75,59.84,83584.0,56.8641,56.9498,56.8546,56.9402,83584.0
2023-08-09 13:20:00,59.84,59.92,59.82,59.91,257172.0,56.9402,57.0164,56.9212,57.0068,257172.0
2023-08-09 13:30:00,59.92,60.06,59.88,60.03,247584.0,57.0164,57.1496,56.9783,57.121,247584.0
2023-08-09 13:40:00,60.03,60.09,60.0,60.0,159459.0,57.121,57.1781,57.0925,57.0925,159459.0
2023-08-09 13:50:00,59.99,60.09,59.97,60.03,172094.0,57.083,57.1781,57.0639,57.121,172094.0
2023-08-09 14:00:00,60.02,60.03,59.9,59.96,125862.0,57.1115,57.121,56.9973,57.0544,125862.0
2023-08-09 14:10:00,59.96,60.05,59.9,59.97,104844.0,57.0544,57.1401,56.9973,57.0639,104844.0
2023-08-09 14:20:00,59.98,60.03,59.91,59.91,103832.0,57.0735,57.121,57.0068,57.0068,103832.0
2023-08-09 14:30:00,59.91,59.95,59.88,59.9,103378.0,57.0068,57.0449,56.9783,56.9973,103378.0
2023-08-09 14:40:00,59.9,59.95,59.82,59.95,99585.0,56.9973,57.0449,56.9212,57.0449,99585.0
2023-08-09 14:50:00,59.95,59.97,59.84,59.95,185758.0,57.0449,57.0639,56.9402,57.0449,185758.0
2023-08-09 15:00:00,59.94,59.96,59.84,59.85,104171.0,57.0354,57.0544,56.9402,56.9498,104171.0
2023-08-09 15:10:00,59.85,59.99,59.84,59.89,154273.0,56.9498,57.083,56.9402,56.9878,154273.0
2023-08-09 15:20:00,59.9,59.99,59.89,59.94,138520.0,56.9973,57.083,56.9878,57.0354,138520.0
2023-08-09 15:30:00,59.93,59.96,59.84,59.85,200496.0,57.0259,57.0544,56.9402,56.9498,200496.0
2023-08-09 15:40:00,59.85,59.86,59.54,59.59,262387.0,56.9498,56.9593,56.6548,56.7024,262387.0
2023-08-09 15:50:00,59.59,59.63,59.47,59.51,704168.0,56.7024,56.7404,56.5882,56.6262,704168.0
2023-08-10 09:30:00,59.39,59.76,59.39,59.47,393815.0,56.512,56.8641,56.512,56.5882,393815.0
2023-08-10 09:40:00,59.48,59.89,59.21,59.88,262433.0,56.5977,56.9878,56.3408,56.9783,262433.0
2023-08-10 09:50:00,59.86,59.95,59.7,59.89,149210.0,56.9593,57.0449,56.807,56.9878,149210.0
2023-08-10 10:00:00,59.9,59.95,59.61,59.64,209345.0,56.9973,57.0449,56.7214,56.7499,209345.0
2023-08-10 10:10:00,59.61,59.69,59.5,59.6,339488.0,56.7214,56.7975,56.6167,56.7119,339488.0
2023-08-10 10:20:00,59.59,59.62,59.48,59.6,280502.0,56.7024,56.7309,56.5977,56.7119,280502.0
2023-08-10 10:30:00,59.59,59.62,59.38,59.46,126305.0,56.7024,56.7309,56.5025,56.5787,126305.0
2023-08-10 10:40:00,59.45,59.49,59.13,59.28,153893.0,56.5691,56.6072,56.2646,56.4074,153893.0
2023-08-10 10:50:00,59.28,59.43,59.25,59.31,71632.0,56.4074,56.5501,56.3788,56.4359,71632.0
2023-08-10 11:00:00,59.3,59.37,59.19,59.33,109706.0,56.4264,56.493,56.3217,56.455,109706.0
2023-08-10 11:10:00,59.34,59.45,59.26,59.33,77264.0,56.4645,56.5691,56.3883,56.455,77264.0
2023-08-10 11:20:00,59.33,59.39,59.24,59.35,173983.0,56.455,56.512,56.3693,56.474,173983.0
2023-08-10 11:30:00,59.35,59.47,59.27,59.46,152499.0,56.474,56.5882,56.3979,56.5787,152499.0
2023-08-10 11:40:00,59.46,59.47,59.18,59.24,187227.0,56.5787,56.5882,56.3122,56.3693,187227.0
2023-08-10 11:50:00,59.23,59.29,59.1,59.27,91025.0,56.3598,56.4169,56.2361,56.3979,91025.0
2023-08-10 12:00:00,59.27,59.35,59.18,59.2,101747.0,56.3979,56.474,56.3122,56.3313,101747.0
2023-08-10 12:10:00,59.19,59.19,58.93,58.96,242748.0,56.3217,56.3217,56.0743,56.1029,242748.0
2023-08-10 12:20:00,58.96,59.02,58.54,58.67,258564.0,56.1029,56.16,55.7032,55.8269,258564.0
2023-08-10 12:30:00,58.65,59.01,58.64,59.0,150950.0,55.8079,56.1505,55.7984,56.1409,150950.0
2023-08-10 12:40:00,59.0,59.01,58.89,58.97,57766.0,56.1409,56.1505,56.0363,56.1124,57766.0
2023-08-10 12:50:00,58.97,58.97,58.69,58.72,81932.0,56.1124,56.1124,55.846,55.8745,81932.0
2023-08-10 13:00:00,58.73,58.86,58.69,58.76,89743.0,55.884,56.0077,55.846,55.9126,89743.0
2023-08-10 13:10:00,58.76,58.77,58.61,58.64,65719.0,55.9126,55.9221,55.7698,55.7984,65719.0
2023-08-10 13:20:00,58.63,58.71,58.56,58.57,105844.0,55.7889,55.865,55.7223,55.7318,105844.0
2023-08-10 13:30:00,58.57,58.72,58.46,58.7,221241.0,55.7318,55.8745,55.6271,55.8555,221241.0
2023-08-10 13:40:00,58.71,58.79,58.61,58.73,119823.0,55.865,55.9411,55.7698,55.884,119823.0
2023-08-10 13:50:00,58.73,58.77,58.46,58.5,122471.0,55.884,55.9221,55.6271,55.6652,122471.0
2023-08-10 14:00:00,58.49,58.61,58.34,58.58,249249.0,55.6557,55.7698,55.5129,55.7413,249249.0
2023-08-10 14:10:00,58.58,58.77,58.55,58.69,239403.0,55.7413,55.9221,55.7128,55.846,239403.0
2023-08-10 14:20:00,58.68,58.91,58.68,58.83,235184.0,55.8365,56.0553,55.8365,55.9792,235184.0
2023-08-10 14:30:00,58.81,58.86,58.73,58.81,106857.0,55.9602,56.0077,55.884,55.9602,106857.0
2023-08-10 14:40:00,58.82,58.94,58.76,58.91,156093.0,55.9697,56.0839,55.9126,56.0553,156093.0
2023-08-10 14:50:00,58.91,59.09,58.87,59.07,89221.0,56.0553,56.2266,56.0172,56.2076,89221.0
2023-08-10 15:00:00,59.08,59.08,58.88,58.96,85861.0,56.2171,56.2171,56.0268,56.1029,85861.0
2023-08-10 15:10:00,58.96,58.99,58.9,58.96,91967.0,56.1029,56.1314,56.0458,56.1029,91967.0
2023-08-10 15:20:00,58.94,58.97,58.81,58.85,108212.0,56.0839,56.1124,55.9602,55.9982,108212.0
2023-08-10 15:30:00,58.84,58.9,58.8,58.81,154593.0,55.9887,56.0458,55.9506,55.9602,154593.0
2023-08-10 15:40:00,58.81,58.9,58.75,58.85,171400.0,55.9602,56.0458,55.9031,55.9982,171400.0
2023-08-10 15:50:00,58.83,58.97,58.8,58.91,459015.0,55.9792,56.1124,55.9506,56.0553,459015.0
2023-08-11 09:30:00,58.84,59.18,58.73,59.07,298696.0,55.9887,56.3122,55.884,56.2076,298696.0
2023-08-11 09:40:00,59.11,59.11,58.86,58.94,197597.0,56.2456,56.2456,56.0077,56.0839,197597.0
2023-08-11 09:50:00,58.97,59.32,58.97,59.28,219565.0,56.1124,56.4454,56.1124,56.4074,219565.0
2023-08-11 10:00:00,59.29,59.69,59.28,59.63,234232.0,56.4169,56.7975,56.4074,56.7404,234232.0
2023-08-11 10:10:00,59.62,59.8,59.54,59.59,254157.0,56.7309,56.9022,56.6548,56.7024,254157.0
2023-08-11 10:20:00,59.6,59.64,59.43,59.58,251372.0,56.7119,56.7499,56.5501,56.6928,251372.0
2023-08-11 10:30:00,59.59,59.72,59.51,59.7,116216.0,56.7024,56.8261,56.6262,56.807,116216.0
2023-08-11 10:40:00,59.71,59.74,59.57,59.71,102897.0,56.8165,56.8451,56.6833,56.8165,102897.0
2023-08-11 10:50:00,59.73,59.82,59.65,59.76,133875.0,56.8356,56.9212,56.7594,56.8641,133875.0
2023-08-11 11:00:00,59.76,59.86,59.65,59.68,197580.0,56.8641,56.9593,56.7594,56.788,197580.0
2023-08-11 11:10:00,59.68,59.81,59.64,59.79,104210.0,56.788,56.9117,56.7499,56.8927,104210.0
2023-08-11 11:20:00,59.79,59.9,59.79,59.8,80903.0,56.8927,56.9973,56.8927,56.9022,80903.0
2023-08-11 11:30:00,59.8,59.86,59.68,59.78,112633.0,56.9022,56.9593,56.788,56.8831,112633.0
2023-08-11 11:40:00,59.78,59.86,59.73,59.77,111974.0,56.8831,56.9593,56.8356,56.8736,111974.0
2023-08-11 11:50:00,59.76,59.88,59.72,59.85,108309.0,56.8641,56.9783,56.8261,56.9498,108309.0
2023-08-11 12:00:00,59.85,59.9,59.79,59.87,110213.0,56.9498,56.9973,56.8927,56.9688,110213.0
2023-08-11 12:10:00,59.87,59.92,59.82,59.88,86737.0,56.9688,57.0164,56.9212,56.9783,86737.0
2023-08-11 12:20:00,59.87,59.93,59.78,59.87,72860.0,56.9688,57.0259,56.8831,56.9688,72860.0
2023-08-11 12:30:00,59.88,59.91,59.75,59.77,55618.0,56.9783,57.0068,56.8546,56.8736,55618.0
2023-08-11 12:40:00,59.76,59.78,59.66,59.69,73740.0,56.8641,56.8831,56.769,56.7975,73740.0
2023-08-11 12:50:00,59.69,59.74,59.66,59.68,86896.0,56.7975,56.8451,56.769,56.788,86896.0
2023-08-11 13:00:00,59.68,59.71,59.63,59.64,109434.0,56.788,56.8165,56.7404,56.7499,109434.0
2023-08-11 13:10:00,59.63,59.64,59.52,59.53,54079.0,56.7404,56.7499,56.6357,56.6453,54079.0
2023-08-11 13:20:00,59.53,59.6,59.49,59.55,117992.0,56.6453,56.7119,56.6072,56.6643,117992.0
2023-08-11 13:30:00,59.54,59.59,59.52,59.56,67937.0,56.6548,56.7024,56.6357,56.6738,67937.0
2023-08-11 13:40:00,59.57,59.6,59.47,59.48,64780.0,56.6833,56.7119,56.5882,56.5977,64780.0
2023-08-11 13:50:00,59.47,59.54,59.46,59.52,47808.0,56.5882,56.6548,56.5787,56.6357,47808.0
2023-08-11 14:00:00,59.53,59.53,59.43,59.48,59683.0,56.6453,56.6453,56.5501,56.5977,59683.0
2023-08-11 14:10:00,59.48,59.53,59.43,59.51,51426.0,56.5977,56.6453,56.5501,56.6262,51426.0
2023-08-11 14:20:00,59.51,59.61,59.47,59.52,81809.0,56.6262,56.7214,56.5882,56.6357,81809.0
2023-08-11 14:30:00,59.52,59.57,59.4,59.49,86160.0,56.6357,56.6833,56.5216,56.6072,86160.0
2023-08-11 14:40:00,59.5,59.5,59.36,59.44,64149.0,56.6167,56.6167,56.4835,56.5596,64149.0
2023-08-11 14:50:00,59.44,59.51,59.4,59.49,53261.0,56.5596,56.6262,56.5216,56.6072,53261.0
2023-08-11 15:00:00,59.49,59.5,59.42,59.44,59056.0,56.6072,56.6167,56.5406,56.5596,59056.0
2023-08-11 15:10:00,59.43,59.53,59.42,59.5,137585.0,56.5501,56.6453,56.5406,56.6167,137585.0
2023-08-11 15:20:00,59.51,59.56,59.45,59.51,106654.0,56.6262,56.6738,56.5691,56.6262,106654.0
2023-08-11 15:30:00,59.51,59.51,59.42,59.47,176185.0,56.6262,56.6262,56.5406,56.5882,176185.0
2023-08-11 15:40:00,59.48,59.6,59.42,59.56,254858.0,56.5977,56.7119,56.5406,56.6738,254858.0
2023-08-11 15:50:00,59.56,59.66,59.55,59.66,486275.0,56.6738,56.769,56.6643,56.769,486275.0
2023-08-14 09:30:00,59.45,59.64,59.22,59.36,294171.0,56.5691,56.7499,56.3503,56.4835,294171.0
2023-08-14 09:40:00,59.36,59.41,59.08,59.21,209802.0,56.4835,56.5311,56.2171,56.3408,209802.0
2023-08-14 09:50:00,59.22,59.33,59.13,59.21,122931.0,56.3503,56.455,56.2646,56.3408,122931.0
2023-08-14 10:00:00,59.22,59.33,59.09,59.32,130552.0,56.3503,56.455,56.2266,56.4454,130552.0
2023-08-14 10:10:00,59.33,59.47,59.26,59.44,220086.0,56.455,56.5882,56.3883,56.5596,220086.0
2023-08-14 10:20:00,59.45,59.59,59.43,59.53,155232.0,56.5691,56.7024,56.5501,56.6453,155232.0
2023-08-14 10:30:00,59.54,59.69,59.51,59.63,148252.0,56.6548,56.7975,56.6262,56.7404,148252.0
2023-08-14 10:40:00,59.62,59.63,59.26,59.28,100762.0,56.7309,56.7404,56.3883,56.4074,100762.0
2023-08-14 10:50:00,59.26,59.46,59.24,59.46,105820.0,56.3883,56.5787,56.3693,56.5787,105820.0
2023-08-14 11:00:00,59.45,59.47,59.29,59.35,102972.0,56.5691,56.5882,56.4169,56.474,102972.0
2023-08-14 11:10:00,59.38,59.44,59.33,59.4,65246.0,56.5025,56.5596,56.455,56.5216,65246.0
2023-08-14 11:20:00,59.41,59.53,59.41,59.45,65713.0,56.5311,56.6453,56.5311,56.5691,65713.0
2023-08-14 11:30:00,59.46,59.53,59.41,59.52,55241.0,56.5787,56.6453,56.5311,56.6357,55241.0
2023-08-14 11:40:00,59.52,59.67,59.47,59.62,132124.0,56.6357,56.7785,56.5882,56.7309,132124.0
2023-08-14 11:50:00,59.63,59.74,59.61,59.67,93589.0,56.7404,56.8451,56.7214,56.7785,93589.0
2023-08-14 12:00:00,59.68,59.74,59.55,59.56,71044.0,56.788,56.8451,56.6643,56.6738,71044.0
2023-08-14 12:10:00,59.55,59.63,59.53,59.54,51902.0,56.6643,56.7404,56.6453,56.6548,51902.0
2023-08-14 12:20:00,59.55,59.58,59.49,59.58,48940.0,56.6643,56.6928,56.6072,56.6928,48940.0
2023-08-14 12:30:00,59.57,59.57,59.45,59.49,145176.0,56.6833,56.6833,56.5691,56.6072,145176.0
2023-08-14 12:40:00,59.48,59.55,59.43,59.54,98009.0,56.5977,56.6643,56.5501,56.6548,98009.0
2023-08-14 12:50:00,59.53,59.64,59.51,59.63,71184.0,56.6453,56.7499,56.6262,56.7404,71184.0
2023-08-14 13:00:00,59.64,59.71,59.58,59.59,99920.0,56.7499,56.8165,56.6928,56.7024,99920.0
2023-08-14 13:10:00,59.58,59.69,59.55,59.68,99322.0,56.6928,56.7975,56.6643,56.788,99322.0
2023-08-14 13:20:00,59.68,59.7,59.6,59.64,99538.0,56.788,56.807,56.7119,56.7499,99538.0
2023-08-14 13:30:00,59.63,59.7,59.56,59.58,84553.0,56.7404,56.807,56.6738,56.6928,84553.0
2023-08-14 13:40:00,59.58,59.67,59.56,59.59,90140.0,56.6928,56.7785,56.6738,56.7024,90140.0
2023-08-14 13:50:00,59.58,59.71,59.57,59.7,92613.0,56.6928,56.8165,56.6833,56.807,92613.0
2023-08-14 14:00:00,59.7,59.8,59.61,59.63,234562.0,56.807,56.9022,56.7214,56.7404,234562.0
2023-08-14 14:10:00,59.64,59.65,59.57,59.64,234781.0,56.7499,56.7594,56.6833,56.7499,234781.0
2023-08-14 14:20:00,59.65,59.68,59.56,59.59,57817.0,56.7594,56.788,56.6738,56.7024,57817.0
2023-08-14 14:30:00,59.59,59.59,59.47,59.48,52629.0,56.7024,56.7024,56.5882,56.5977,52629.0
2023-08-14 14:40:00,59.48,59.52,59.43,59.52,39448.0,56.5977,56.6357,56.5501,56.6357,39448.0
2023-08-14 14:50:00,59.5,59.53,59.48,59.5,54570.0,56.6167,56.6453,56.5977,56.6167,54570.0
2023-08-14 15:00:00,59.51,59.53,59.42,59.5,108331.0,56.6262,56.6453,56.5406,56.6167,108331.0
2023-08-14 15:10:00,59.5,59.55,59.45,59.48,73962.0,56.6167,56.6643,56.5691,56.5977,73962.0
2023-08-14 15:20:00,59.48,59.5,59.4,59.43,92048.0,56.5977,56.6167,56.5216,56.5501,92048.0
2023-08-14 15:30:00,59.44,59.52,59.42,59.5,77792.0,56.5596,56.6357,56.5406,56.6167,77792.0
2023-08-14 15:40:00,59.51,59.56,59.46,59.49,121945.0,56.6262,56.6738,56.5787,56.6072,121945.0
2023-08-14 15:50:00,59.5,59.53,59.4,59.53,273873.0,56.6167,56.6453,56.5216,56.6453,273873.0
2023-08-15 09:30:00,58.84,58.86,58.43,58.8,372867.0,55.9887,56.0077,55.5986,55.9506,372867.0
2023-08-15 09:40:00,58.81,58.85,58.1,58.2,217281.0,55.9602,55.9982,55.2846,55.3797,217281.0
2023-08-15 09:50:00,58.2,58.43,57.96,58.38,250096.0,55.3797,55.5986,55.1513,55.551,250096.0
2023-08-15 10:00:00,58.37,58.41,58.13,58.23,181536.0,55.5415,55.5795,55.3131,55.4083,181536.0
2023-08-15 10:10:00,58.25,58.37,58.19,58.28,138293.0,55.4273,55.5415,55.3702,55.4558,138293.0
2023-08-15 10:20:00,58.28,58.28,58.04,58.1,164341.0,55.4558,55.4558,55.2275,55.2846,164341.0
2023-08-15 10:30:00,58.1,58.15,57.87,57.99,136293.0,55.2846,55.3321,55.0657,55.1799,136293.0
2023-08-15 10:40:00,57.99,58.19,57.97,58.18,155569.0,55.1799,55.3702,55.1609,55.3607,155569.0
2023-08-15 10:50:00,58.18,58.33,58.16,58.17,113965.0,55.3607,55.5034,55.3417,55.3512,113965.0
2023-08-15 11:00:00,58.16,58.39,58.14,58.38,117215.0,55.3417,55.5605,55.3226,55.551,117215.0
2023-08-15 11:10:00,58.38,58.41,58.32,58.38,73077.0,55.551,55.5795,55.4939,55.551,73077.0
2023-08-15 11:20:00,58.39,58.39,58.16,58.33,109755.0,55.5605,55.5605,55.3417,55.5034,109755.0
2023-08-15 11:30:00,58.33,58.49,58.33,58.44,101489.0,55.5034,55.6557,55.5034,55.6081,101489.0
2023-08-15 11:40:00,58.45,58.45,58.34,58.39,51127.0,55.6176,55.6176,55.5129,55.5605,51127.0
2023-08-15 11:50:00,58.38,58.42,58.29,58.34,61518.0,55.551,55.5891,55.4654,55.5129,61518.0
2023-08-15 12:00:00,58.36,58.38,58.2,58.21,68740.0,55.532,55.551,55.3797,55.3892,68740.0
2023-08-15 12:10:00,58.22,58.32,58.19,58.3,72480.0,55.3987,55.4939,55.3702,55.4749,72480.0
2023-08-15 12:20:00,58.29,58.32,58.23,58.28,34728.0,55.4654,55.4939,55.4083,55.4558,34728.0
2023-08-15 12:30:00,58.29,58.32,58.24,58.29,31718.0,55.4654,55.4939,55.4178,55.4654,31718.0
2023-08-15 12:40:00,58.29,58.29,58.13,58.16,64278.0,55.4654,55.4654,55.3131,55.3417,64278.0
2023-08-15 12:50:00,58.15,58.27,58.13,58.27,51635.0,55.3321,55.4463,55.3131,55.4463,51635.0
2023-08-15 13:00:00,58.28,58.29,58.18,58.28,73695.0,55.4558,55.4654,55.3607,55.4558,73695.0
2023-08-15 13:10:00,58.29,58.42,58.28,58.36,65060.0,55.4654,55.5891,55.4558,55.532,65060.0
2023-08-15 13:20:00,58.36,58.4,58.33,58.35,97793.0,55.532,55.57,55.5034,55.5224,97793.0
2023-08-15 13:30:00,58.34,58.35,58.21,58.23,60358.0,55.5129,55.5224,55.3892,55.4083,60358.0
2023-08-15 13:40:00,58.24,58.28,58.19,58.2,65860.0,55.4178,55.4558,55.3702,55.3797,65860.0
2023-08-15 13:50:00,58.2,58.25,58.16,58.23,41826.0,55.3797,55.4273,55.3417,55.4083,41826.0
2023-08-15 14:00:00,58.24,58.27,58.18,58.23,32250.0,55.4178,55.4463,55.3607,55.4083,32250.0
2023-08-15 14:10:00,58.24,58.3,58.23,58.25,40030.0,55.4178,55.4749,55.4083,55.4273,40030.0
2023-08-15 14:20:00,58.25,58.3,58.22,58.26,51155.0,55.4273,55.4749,55.3987,55.4368,51155.0
2023-08-15 14:30:00,58.27,58.39,58.26,58.39,67080.0,55.4463,55.5605,55.4368,55.5605,67080.0
2023-08-15 14:40:00,58.39,58.41,58.32,58.33,64310.0,55.5605,55.5795,55.4939,55.5034,64310.0
2023-08-15 14:50:00,58.33,58.4,58.32,58.36,67360.0,55.5034,55.57,55.4939,55.532,67360.0
2023-08-15 15:00:00,58.36,58.43,58.34,58.41,76515.0,55.532,55.5986,55.5129,55.5795,76515.0
2023-08-15 15:10:00,58.42,58.44,58.4,58.43,87201.0,55.5891,55.6081,55.57,55.5986,87201.0
2023-08-15 15:20:00,58.43,58.43,58.12,58.15,99827.0,55.5986,55.5986,55.3036,55.3321,99827.0
2023-08-15 15:30:00,58.14,58.28,58.1,58.17,196213.0,55.3226,55.4558,55.2846,55.3512,196213.0
2023-08-15 15:40:00,58.17,58.29,58.16,58.27,157764.0,55.3512,55.4654,55.3417,55.4463,157764.0
2023-08-15 15:50:00,58.27,58.42,58.26,58.32,487789.0,55.4463,55.5891,55.4368,55.4939,487789.0
2023-08-16 09:30:00,58.32,58.61,58.22,58.48,218707.0,55.4939,55.7698,55.3987,55.6461,218707.0
2023-08-16 09:40:00,58.47,58.81,58.44,58.69,128889.0,55.6366,55.9602,55.6081,55.846,128889.0
2023-08-16 09:50:00,58.7,58.7,58.36,58.38,111224.0,55.8555,55.8555,55.532,55.551,111224.0
2023-08-16 10:00:00,58.39,58.42,58.26,58.36,88879.0,55.5605,55.5891,55.4368,55.532,88879.0
2023-08-16 10:10:00,58.36,58.46,58.31,58.38,95453.0,55.532,55.6271,55.4844,55.551,95453.0
2023-08-16 10:20:00,58.39,58.54,58.39,58.46,104045.0,55.5605,55.7032,55.5605,55.6271,104045.0
2023-08-16 10:30:00,58.47,58.51,58.35,58.43,68317.0,55.6366,55.6747,55.5224,55.5986,68317.0
2023-08-16 10:40:00,58.45,58.57,58.39,58.53,107588.0,55.6176,55.7318,55.5605,55.6937,107588.0
2023-08-16 10:50:00,58.54,58.67,58.5,58.59,85880.0,55.7032,55.8269,55.6652,55.7508,85880.0
2023-08-16 11:00:00,58.58,58.61,58.48,58.54,54229.0,55.7413,55.7698,55.6461,55.7032,54229.0
2023-08-16 11:10:00,58.54,58.64,58.49,58.62,63638.0,55.7032,55.7984,55.6557,55.7794,63638.0
2023-08-16 11:20:00,58.62,58.7,58.56,58.63,88766.0,55.7794,55.8555,55.7223,55.7889,88766.0
2023-08-16 11:30:00,58.63,58.7,58.57,58.63,95833.0,55.7889,55.8555,55.7318,55.7889,95833.0
2023-08-16 11:40:00,58.62,58.68,58.49,58.51,138462.0,55.7794,55.8365,55.6557,55.6747,138462.0
2023-08-16 11:50:00,58.5,58.57,58.38,58.44,136873.0,55.6652,55.7318,55.551,55.6081,136873.0
2023-08-16 12:00:00,58.43,58.5,58.36,58.37,47421.0,55.5986,55.6652,55.532,55.5415,47421.0
2023-08-16 12:10:00,58.38,58.38,58.23,58.24,53118.0,55.551,55.551,55.4083,55.4178,53118.0
2023-08-16 12:20:00,58.23,58.25,58.15,58.23,131947.0,55.4083,55.4273,55.3321,55.4083,131947.0
2023-08-16 12:30:00,58.23,58.29,58.21,58.27,57211.0,55.4083,55.4654,55.3892,55.4463,57211.0
2023-08-16 12:40:00,58.27,58.29,58.17,58.19,53638.0,55.4463,55.4654,55.3512,55.3702,53638.0
2023-08-16 12:50:00,58.19,58.19,58.03,58.14,214294.0,55.3702,55.3702,55.2179,55.3226,214294.0
2023-08-16 13:00:00,58.14,58.16,58.0,58.0,60413.0,55.3226,55.3417,55.1894,55.1894,60413.0
2023-08-16 13:10:00,58.0,58.01,57.92,57.93,59148.0,55.1894,55.1989,55.1133,55.1228,59148.0
2023-08-16 13:20:00,57.93,58.0,57.9,57.93,62814.0,55.1228,55.1894,55.0942,55.1228,62814.0
2023-08-16 13:30:00,57.93,57.96,57.89,57.96,50610.0,55.1228,55.1513,55.0847,55.1513,50610.0
2023-08-16 13:40:00,57.96,58.12,57.94,58.11,53368.0,55.1513,55.3036,55.1323,55.2941,53368.0
2023-08-16 13:50:00,58.12,58.16,58.07,58.12,29599.0,55.3036,55.3417,55.256,55.3036,29599.0
2023-08-16 14:00:00,58.11,58.12,57.95,58.0,81884.0,55.2941,55.3036,55.1418,55.1894,81884.0
2023-08-16 14:10:00,57.99,58.14,57.94,58.14,70498.0,55.1799,55.3226,55.1323,55.3226,70498.0
2023-08-16 14:20:00,58.14,58.2,58.05,58.12,61326.0,55.3226,55.3797,55.237,55.3036,61326.0
2023-08-16 14:30:00,58.12,58.2,58.11,58.13,54051.0,55.3036,55.3797,55.2941,55.3131,54051.0
2023-08-16 14:40:00,58.13,58.17,58.03,58.04,53220.0,55.3131,55.3512,55.2179,55.2275,53220.0
2023-08-16 14:50:00,58.04,58.05,57.95,57.99,56313.0,55.2275,55.237,55.1418,55.1799,56313.0
2023-08-16 15:00:00,57.98,57.99,57.84,57.87,84780.0,55.1704,55.1799,55.0372,55.0657,84780.0
2023-08-16 15:10:00,57.86,57.91,57.58,57.61,265469.0,55.0562,55.1038,54.7898,54.8183,265469.0
2023-08-16 15:20:00,57.61,57.66,57.52,57.65,167517.0,54.8183,54.8659,54.7327,54.8564,167517.0
2023-08-16 15:30:00,57.65,57.73,57.6,57.7,143742.0,54.8564,54.9325,54.8088,54.9039,143742.0
2023-08-16 15:40:00,57.71,57.92,57.69,57.9,350051.0,54.9135,55.1133,54.8944,55.0942,350051.0
2023-08-16 15:50:00,57.9,57.93,57.75,57.77,732068.0,55.0942,55.1228,54.9515,54.9705,732068.0
2023-08-17 09:30:00,58.76,59.04,58.74,58.86,390879.0,55.9126,56.179,55.8935,56.0077,390879.0
2023-08-17 09:40:00,58.86,58.99,58.51,58.57,295307.0,56.0077,56.1314,55.6747,55.7318,295307.0
2023-08-17 09:50:00,58.58,58.81,58.55,58.64,241837.0,55.7413,55.9602,55.7128,55.7984,241837.0
2023-08-17 10:00:00,58.63,58.92,58.6,58.88,119404.0,55.7889,56.0648,55.7603,56.0268,119404.0
2023-08-17 10:10:00,58.87,58.99,58.79,58.85,114414.0,56.0172,56.1314,55.9411,55.9982,114414.0
2023-08-17 10:20:00,58.84,58.85,58.57,58.77,186797.0,55.9887,55.9982,55.7318,55.9221,186797.0
2023-08-17 10:30:00,58.76,58.89,58.72,58.84,165331.0,55.9126,56.0363,55.8745,55.9887,165331.0
2023-08-17 10:40:00,58.84,58.88,58.76,58.81,130235.0,55.9887,56.0268,55.9126,55.9602,130235.0
2023-08-17 10:50:00,58.82,58.84,58.65,58.66,152798.0,55.9697,55.9887,55.8079,55.8174,152798.0
2023-08-17 11:00:00,58.65,58.71,58.58,58.61,77722.0,55.8079,55.865,55.7413,55.7698,77722.0
2023-08-17 11:10:00,58.61,58.7,58.52,58.57,63591.0,55.7698,55.8555,55.6842,55.7318,63591.0
2023-08-17 11:20:00,58.58,58.67,58.53,58.58,59891.0,55.7413,55.8269,55.6937,55.7413,59891.0
2023-08-17 11:30:00,58.58,58.61,58.42,58.43,54056.0,55.7413,55.7698,55.5891,55.5986,54056.0
2023-08-17 11:40:00,58.42,58.48,58.31,58.32,44366.0,55.5891,55.6461,55.4844,55.4939,44366.0
2023-08-17 11:50:00,58.3,58.36,58.22,58.29,46872.0,55.4749,55.532,55.3987,55.4654,46872.0
2023-08-17 12:00:00,58.3,58.31,58.21,58.28,38425.0,55.4749,55.4844,55.3892,55.4558,38425.0
2023-08-17 12:10:00,58.3,58.33,58.07,58.1,64385.0,55.4749,55.5034,55.256,55.2846,64385.0
2023-08-17 12:20:00,58.09,58.31,58.06,58.27,54901.0,55.275,55.4844,55.2465,55.4463,54901.0
2023-08-17 12:30:00,58.25,58.3,58.19,58.26,31905.0,55.4273,55.4749,55.3702,55.4368,31905.0
2023-08-17 12:40:00,58.25,58.36,58.24,58.36,26756.0,55.4273,55.532,55.4178,55.532,26756.0
2023-08-17 12:50:00,58.35,58.44,58.35,58.43,85822.0,55.5224,55.6081,55.5224,55.5986,85822.0
2023-08-17 13:00:00,58.43,58.46,58.29,58.35,46848.0,55.5986,55.6271,55.4654,55.5224,46848.0
2023-08-17 13:10:00,58.34,58.46,58.32,58.36,44181.0,55.5129,55.6271,55.4939,55.532,44181.0
2023-08-17 13:20:00,58.35,58.38,58.16,58.18,83579.0,55.5224,55.551,55.3417,55.3607,83579.0
2023-08-17 13:30:00,58.19,58.31,58.16,58.3,109137.0,55.3702,55.4844,55.3417,55.4749,109137.0
2023-08-17 13:40:00,58.3,58.31,58.17,58.24,61288.0,55.4749,55.4844,55.3512,55.4178,61288.0
2023-08-17 13:50:00,58.25,58.28,58.22,58.25,57108.0,55.4273,55.4558,55.3987,55.4273,57108.0
2023-08-17 14:00:00,58.24,58.24,58.01,58.03,49408.0,55.4178,55.4178,55.1989,55.2179,49408.0
2023-08-17 14:10:00,58.03,58.07,57.95,57.98,43678.0,55.2179,55.256,55.1418,55.1704,43678.0
2023-08-17 14:20:00,57.98,58.07,57.96,58.04,42749.0,55.1704,55.256,55.1513,55.2275,42749.0
2023-08-17 14:30:00,58.04,58.04,57.94,58.0,89174.0,55.2275,55.2275,55.1323,55.1894,89174.0
2023-08-17 14:40:00,58.0,58.0,57.86,57.95,68877.0,55.1894,55.1894,55.0562,55.1418,68877.0
2023-08-17 14:50:00,57.95,57.99,57.84,57.96,121488.0,55.1418,55.1799,55.0372,55.1513,121488.0
2023-08-17 15:00:00,57.95,58.03,57.91,57.97,88167.0,55.1418,55.2179,55.1038,55.1609,88167.0
2023-08-17 15:10:00,57.97,57.99,57.83,57.96,104155.0,55.1609,55.1799,55.0276,55.1513,104155.0
2023-08-17 15:20:00,57.96,57.99,57.86,57.98,87492.0,55.1513,55.1799,55.0562,55.1704,87492.0
2023-08-17 15:30:00,57.98,57.98,57.81,57.82,128223.0,55.1704,55.1704,55.0086,55.0181,128223.0
2023-08-17 15:40:00,57.82,57.93,57.74,57.83,225568.0,55.0181,55.1228,54.942,55.0276,225568.0
2023-08-17 15:50:00,57.83,57.96,57.83,57.89,404825.0,55.0276,55.1513,55.0276,55.0847,404825.0
2023-08-18 09:30:00,57.18,57.81,56.96,57.74,469155.0,54.4091,55.0086,54.1998,54.942,469155.0
2023-08-18 09:40:00,57.73,57.87,57.64,57.83,138040.0,54.9325,55.0657,54.8468,55.0276,138040.0
2023-08-18 09:50:00,57.81,57.91,57.59,57.61,190727.0,55.0086,55.1038,54.7993,54.8183,190727.0
2023-08-18 10:00:00,57.6,57.8,57.49,57.6,269204.0,54.8088,54.9991,54.7041,54.8088,269204.0
2023-08-18 10:10:00,57.6,57.69,57.5,57.65,153577.0,54.8088,54.8944,54.7136,54.8564,153577.0
2023-08-18 10:20:00,57.64,57.69,57.5,57.51,86884.0,54.8468,54.8944,54.7136,54.7231,86884.0
2023-08-18 10:30:00,57.5,57.52,57.32,57.42,287697.0,54.7136,54.7327,54.5424,54.6375,287697.0
2023-08-18 10:40:00,57.42,57.52,57.39,57.39,170515.0,54.6375,54.7327,54.609,54.609,170515.0
2023-08-18 10:50:00,57.4,57.44,57.32,57.39,163735.0,54.6185,54.6565,54.5424,54.609,163735.0
2023-08-18 11:00:00,57.39,57.6,57.38,57.54,144076.0,54.609,54.8088,54.5994,54.7517,144076.0
2023-08-18 11:10:00,57.54,57.68,57.54,57.61,163198.0,54.7517,54.8849,54.7517,54.8183,163198.0
2023-08-18 11:20:00,57.62,57.81,57.59,57.66,191354.0,54.8278,55.0086,54.7993,54.8659,191354.0
2023-08-18 11:30:00,57.66,57.95,57.65,57.91,93988.0,54.8659,55.1418,54.8564,55.1038,93988.0
2023-08-18 11:40:00,57.9,57.97,57.83,57.93,53772.0,55.0942,55.1609,55.0276,55.1228,53772.0
2023-08-18 11:50:00,57.93,57.99,57.85,57.94,40117.0,55.1228,55.1799,55.0467,55.1323,40117.0
2023-08-18 12:00:00,57.94,57.94,57.8,57.83,69732.0,55.1323,55.1323,54.9991,55.0276,69732.0
2023-08-18 12:10:00,57.83,57.98,57.79,57.81,98896.0,55.0276,55.1704,54.9896,55.0086,98896.0
2023-08-18 12:20:00,57.81,57.94,57.8,57.83,80120.0,55.0086,55.1323,54.9991,55.0276,80120.0
2023-08-18 12:30:00,57.83,57.93,57.81,57.9,66496.0,55.0276,55.1228,55.0086,55.0942,66496.0
2023-08-18 12:40:00,57.89,58.12,57.88,58.09,147744.0,55.0847,55.3036,55.0752,55.275,147744.0
2023-08-18 12:50:00,58.1,58.16,58.01,58.04,144417.0,55.2846,55.3417,55.1989,55.2275,144417.0
2023-08-18 13:00:00,58.04,58.1,58.01,58.02,80022.0,55.2275,55.2846,55.1989,55.2084,80022.0
2023-08-18 13:10:00,58.02,58.05,57.81,57.88,204875.0,55.2084,55.237,55.0086,55.0752,204875.0
2023-08-18 13:20:00,57.87,57.88,57.78,57.86,73464.0,55.0657,55.0752,54.9801,55.0562,73464.0
2023-08-18 13:30:00,57.86,57.91,57.83,57.86,72727.0,55.0562,55.1038,55.0276,55.0562,72727.0
2023-08-18 13:40:00,57.85,58.0,57.82,57.98,62507.0,55.0467,55.1894,55.0181,55.1704,62507.0
2023-08-18 13:50:00,57.97,58.01,57.92,57.96,92948.0,55.1609,55.1989,55.1133,55.1513,92948.0
2023-08-18 14:00:00,57.96,57.97,57.85,57.86,61422.0,55.1513,55.1609,55.0467,55.0562,61422.0
2023-08-18 14:10:00,57.87,57.87,57.81,57.86,75600.0,55.0657,55.0657,55.0086,55.0562,75600.0
2023-08-18 14:20:00,57.87,57.93,57.84,57.88,69437.0,55.0657,55.1228,55.0372,55.0752,69437.0
2023-08-18 14:30:00,57.88,57.98,57.88,57.95,68597.0,55.0752,55.1704,55.0752,55.1418,68597.0
2023-08-18 14:40:00,57.95,58.0,57.89,57.9,101426.0,55.1418,55.1894,55.0847,55.0942,101426.0
2023-08-18 14:50:00,57.91,57.93,57.84,57.85,97816.0,55.1038,55.1228,55.0372,55.0467,97816.0
2023-08-18 15:00:00,57.84,57.91,57.81,57.85,69695.0,55.0372,55.1038,55.0086,55.0467,69695.0
2023-08-18 15:10:00,57.86,57.87,57.78,57.8,65766.0,55.0562,55.0657,54.9801,54.9991,65766.0
2023-08-18 15:20:00,57.8,57.87,57.78,57.84,80329.0,54.9991,55.0657,54.9801,55.0372,80329.0
2023-08-18 15:30:00,57.83,57.88,57.8,57.86,74000.0,55.0276,55.0752,54.9991,55.0562,74000.0
2023-08-18 15:40:00,57.87,58.07,57.86,57.98,127674.0,55.0657,55.256,55.0562,55.1704,127674.0
2023-08-18 15:50:00,57.98,58.04,57.92,58.03,372775.0,55.1704,55.2275,55.1133,55.2179,372775.0
2023-08-21 09:30:00,58.49,58.83,58.44,58.8,227791.0,55.6557,55.9792,55.6081,55.9506,227791.0
2023-08-21 09:40:00,58.79,58.83,58.34,58.48,132234.0,55.9411,55.9792,55.5129,55.6461,132234.0
2023-08-21 09:50:00,58.49,58.5,58.12,58.13,95703.0,55.6557,55.6652,55.3036,55.3131,95703.0
2023-08-21 10:00:00,58.13,58.18,58.0,58.0,64554.0,55.3131,55.3607,55.1894,55.1894,64554.0
2023-08-21 10:10:00,58.0,58.01,57.78,57.81,70440.0,55.1894,55.1989,54.9801,55.0086,70440.0
2023-08-21 10:20:00,57.82,57.82,57.51,57.51,147633.0,55.0181,55.0181,54.7231,54.7231,147633.0
2023-08-21 10:30:00,57.51,57.51,57.3,57.47,119582.0,54.7231,54.7231,54.5233,54.6851,119582.0
2023-08-21 10:40:00,57.48,57.63,57.46,57.56,179429.0,54.6946,54.8373,54.6756,54.7707,179429.0
2023-08-21 10:50:00,57.56,57.68,57.51,57.66,111607.0,54.7707,54.8849,54.7231,54.8659,111607.0
2023-08-21 11:00:00,57.66,57.69,57.58,57.61,62562.0,54.8659,54.8944,54.7898,54.8183,62562.0
2023-08-21 11:10:00,57.61,57.61,57.4,57.46,121682.0,54.8183,54.8183,54.6185,54.6756,121682.0
2023-08-21 11:20:00,57.46,57.52,57.38,57.45,104727.0,54.6756,54.7327,54.5994,54.6661,104727.0
2023-08-21 11:30:00,57.45,57.6,57.43,57.54,67942.0,54.6661,54.8088,54.647,54.7517,67942.0
2023-08-21 11:40:00,57.53,57.56,57.39,57.39,80129.0,54.7422,54.7707,54.609,54.609,80129.0
2023-08-21 11:50:00,57.38,57.44,57.32,57.38,59242.0,54.5994,54.6565,54.5424,54.5994,59242.0
2023-08-21 12:00:00,57.36,57.38,57.25,57.31,46151.0,54.5804,54.5994,54.4757,54.5328,46151.0
2023-08-21 12:10:00,57.32,57.32,57.19,57.22,81872.0,54.5424,54.5424,54.4187,54.4472,81872.0
2023-08-21 12:20:00,57.22,57.31,57.2,57.28,101260.0,54.4472,54.5328,54.4282,54.5043,101260.0
2023-08-21 12:30:00,57.29,57.29,57.09,57.11,86987.0,54.5138,54.5138,54.3235,54.3425,86987.0
2023-08-21 12:40:00,57.11,57.23,57.08,57.12,71805.0,54.3425,54.4567,54.314,54.352,71805.0
2023-08-21 12:50:00,57.12,57.2,57.04,57.2,58522.0,54.352,54.4282,54.2759,54.4282,58522.0
2023-08-21 13:00:00,57.2,57.23,57.05,57.14,45117.0,54.4282,54.4567,54.2854,54.3711,45117.0
2023-08-21 13:10:00,57.14,57.14,57.03,57.07,52665.0,54.3711,54.3711,54.2664,54.3045,52665.0
2023-08-21 13:20:00,57.08,57.2,57.07,57.19,65050.0,54.314,54.4282,54.3045,54.4187,65050.0
2023-08-21 13:30:00,57.19,57.28,57.16,57.2,41850.0,54.4187,54.5043,54.3901,54.4282,41850.0
2023-08-21 13:40:00,57.21,57.3,57.21,57.25,49876.0,54.4377,54.5233,54.4377,54.4757,49876.0
2023-08-21 13:50:00,57.25,57.27,57.17,57.23,36464.0,54.4757,54.4948,54.3996,54.4567,36464.0
2023-08-21 14:00:00,57.23,57.3,57.21,57.27,35788.0,54.4567,54.5233,54.4377,54.4948,35788.0
2023-08-21 14:10:00,57.27,57.36,57.26,57.32,63806.0,54.4948,54.5804,54.4853,54.5424,63806.0
2023-08-21 14:20:00,57.33,57.37,57.27,57.32,49031.0,54.5519,54.5899,54.4948,54.5424,49031.0
2023-08-21 14:30:00,57.33,57.41,57.32,57.41,42500.0,54.5519,54.628,54.5424,54.628,42500.0
2023-08-21 14:40:00,57.4,57.47,57.38,57.46,56081.0,54.6185,54.6851,54.5994,54.6756,56081.0
2023-08-21 14:50:00,57.47,57.47,57.4,57.43,62315.0,54.6851,54.6851,54.6185,54.647,62315.0
2023-08-21 15:00:00,57.44,57.51,57.44,57.49,118219.0,54.6565,54.7231,54.6565,54.7041,118219.0
2023-08-21 15:10:00,57.5,57.5,57.45,57.46,93690.0,54.7136,54.7136,54.6661,54.6756,93690.0
2023-08-21 15:20:00,57.46,57.54,57.4,57.46,142152.0,54.6756,54.7517,54.6185,54.6756,142152.0
2023-08-21 15:30:00,57.47,57.52,57.46,57.48,167312.0,54.6851,54.7327,54.6756,54.6946,167312.0
2023-08-21 15:40:00,57.48,57.55,57.44,57.47,414215.0,54.6946,54.7612,54.6565,54.6851,414215.0
2023-08-21 15:50:00,57.47,57.55,57.4,57.44,489869.0,54.6851,54.7612,54.6185,54.6565,489869.0
2023-08-22 09:30:00,57.36,57.46,57.12,57.27,199052.0,54.5804,54.6756,54.352,54.4948,199052.0
2023-08-22 09:40:00,57.26,57.34,57.13,57.16,170713.0,54.4853,54.5614,54.3616,54.3901,170713.0
2023-08-22 09:50:00,57.13,57.26,57.08,57.22,128864.0,54.3616,54.4853,54.314,54.4472,128864.0
2023-08-22 10:00:00,57.22,57.33,57.17,57.17,82260.0,54.4472,54.5519,54.3996,54.3996,82260.0
2023-08-22 10:10:00,57.16,57.3,57.16,57.23,56338.0,54.3901,54.5233,54.3901,54.4567,56338.0
2023-08-22 10:20:00,57.23,57.27,57.12,57.2,82809.0,54.4567,54.4948,54.352,54.4282,82809.0
2023-08-22 10:30:00,57.2,57.2,56.91,56.95,142779.0,54.4282,54.4282,54.1522,54.1903,142779.0
2023-08-22 10:40:00,56.96,57.06,56.9,57.06,133463.0,54.1998,54.295,54.1427,54.295,133463.0
2023-08-22 10:50:00,57.06,57.07,56.96,57.07,84150.0,54.295,54.3045,54.1998,54.3045,84150.0
2023-08-22 11:00:00,57.06,57.12,56.96,56.98,85552.0,54.295,54.352,54.1998,54.2188,85552.0
2023-08-22 11:10:00,56.98,57.07,56.92,57.03,96518.0,54.2188,54.3045,54.1617,54.2664,96518.0
2023-08-22 11:20:00,57.02,57.13,56.99,57.09,69431.0,54.2569,54.3616,54.2283,54.3235,69431.0
2023-08-22 11:30:00,57.08,57.16,57.07,57.09,88839.0,54.314,54.3901,54.3045,54.3235,88839.0
2023-08-22 11:40:00,57.09,57.1,57.03,57.08,72079.0,54.3235,54.333,54.2664,54.314,72079.0
2023-08-22 11:50:00,57.08,57.1,56.95,56.98,72363.0,54.314,54.333,54.1903,54.2188,72363.0
2023-08-22 12:00:00,56.97,57.0,56.91,56.91,168897.0,54.2093,54.2379,54.1522,54.1522,168897.0
2023-08-22 12:10:00,56.92,56.92,56.78,56.92,152153.0,54.1617,54.1617,54.0285,54.1617,152153.0
2023-08-22 12:20:00,56.92,57.0,56.84,56.96,62414.0,54.1617,54.2379,54.0856,54.1998,62414.0
2023-08-22 12:30:00,56.96,56.99,56.89,56.94,87739.0,54.1998,54.2283,54.1332,54.1808,87739.0
2023-08-22 12:40:00,56.94,56.99,56.91,56.92,114267.0,54.1808,54.2283,54.1522,54.1617,114267.0
2023-08-22 12:50:00,56.91,57.01,56.81,56.82,125124.0,54.1522,54.2474,54.0571,54.0666,125124.0
2023-08-22 13:00:00,56.81,56.83,56.66,56.74,161074.0,54.0571,54.0761,53.9143,53.9905,161074.0
2023-08-22 13:10:00,56.75,56.79,56.58,56.63,122423.0,54.0,54.038,53.8382,53.8858,122423.0
2023-08-22 13:20:00,56.63,56.66,56.59,56.66,71218.0,53.8858,53.9143,53.8477,53.9143,71218.0
2023-08-22 13:30:00,56.66,56.66,56.48,56.49,155271.0,53.9143,53.9143,53.7431,53.7526,155271.0
2023-08-22 13:40:00,56.48,56.54,56.46,56.47,104265.0,53.7431,53.8002,53.724,53.7335,104265.0
2023-08-22 13:50:00,56.47,56.55,56.43,56.46,204809.0,53.7335,53.8097,53.6955,53.724,204809.0
2023-08-22 14:00:00,56.46,56.54,56.43,56.5,140911.0,53.724,53.8002,53.6955,53.7621,140911.0
2023-08-22 14:10:00,56.5,56.53,56.41,56.45,110299.0,53.7621,53.7906,53.6765,53.7145,110299.0
2023-08-22 14:20:00,56.45,56.51,56.38,56.48,164449.0,53.7145,53.7716,53.6479,53.7431,164449.0
2023-08-22 14:30:00,56.49,56.52,56.42,56.52,146882.0,53.7526,53.7811,53.686,53.7811,146882.0
2023-08-22 14:40:00,56.52,56.54,56.35,56.37,145658.0,53.7811,53.8002,53.6194,53.6384,145658.0
2023-08-22 14:50:00,56.38,56.4,56.31,56.37,206228.0,53.6479,53.6669,53.5813,53.6384,206228.0
2023-08-22 15:00:00,56.36,56.62,56.35,56.61,164496.0,53.6289,53.8763,53.6194,53.8668,164496.0
2023-08-22 15:10:00,56.62,56.66,56.56,56.57,199357.0,53.8763,53.9143,53.8192,53.8287,199357.0
2023-08-22 15:20:00,56.57,56.58,56.46,56.51,122871.0,53.8287,53.8382,53.724,53.7716,122871.0
2023-08-22 15:30:00,56.51,56.51,56.27,56.32,209671.0,53.7716,53.7716,53.5432,53.5908,209671.0
2023-08-22 15:40:00,56.32,56.38,56.27,56.33,317587.0,53.5908,53.6479,53.5432,53.6003,317587.0
2023-08-22 15:50:00,56.34,56.42,56.25,56.4,942830.0,53.6098,53.686,53.5242,53.6669,942830.0
2023-08-23 09:30:00,55.68,55.98,55.52,55.94,484015.0,52.9818,53.2673,52.8296,53.2292,484015.0
2023-08-23 09:40:00,55.94,56.13,55.9,56.05,292280.0,53.2292,53.41,53.1912,53.3339,292280.0
2023-08-23 09:50:00,56.07,56.16,55.95,56.08,175118.0,53.3529,53.4386,53.2387,53.3624,175118.0
2023-08-23 10:00:00,56.08,56.5,56.05,56.48,159846.0,53.3624,53.7621,53.3339,53.7431,159846.0
2023-08-23 10:10:00,56.48,56.6,56.44,56.5,124777.0,53.7431,53.8572,53.705,53.7621,124777.0
2023-08-23 10:20:00,56.51,56.65,56.43,56.6,122104.0,53.7716,53.9048,53.6955,53.8572,122104.0
2023-08-23 10:30:00,56.6,56.68,56.52,56.66,143655.0,53.8572,53.9334,53.7811,53.9143,143655.0
2023-08-23 10:40:00,56.66,56.95,56.61,56.92,142173.0,53.9143,54.1903,53.8668,54.1617,142173.0
2023-08-23 10:50:00,56.93,57.04,56.87,57.01,179378.0,54.1713,54.2759,54.1142,54.2474,179378.0
2023-08-23 11:00:00,57.01,57.14,57.01,57.08,240341.0,54.2474,54.3711,54.2474,54.314,240341.0
2023-08-23 11:10:00,57.08,57.17,57.04,57.1,120010.0,54.314,54.3996,54.2759,54.333,120010.0
2023-08-23 11:20:00,57.1,57.24,57.09,57.18,125545.0,54.333,54.4662,54.3235,54.4091,125545.0
2023-08-23 11:30:00,57.18,57.22,57.07,57.08,135247.0,54.4091,54.4472,54.3045,54.314,135247.0
2023-08-23 11:40:00,57.08,57.14,57.03,57.09,61989.0,54.314,54.3711,54.2664,54.3235,61989.0
2023-08-23 11:50:00,57.08,57.1,57.0,57.03,58297.0,54.314,54.333,54.2379,54.2664,58297.0
2023-08-23 12:00:00,57.02,57.06,56.98,57.03,55391.0,54.2569,54.295,54.2188,54.2664,55391.0
2023-08-23 12:10:00,57.02,57.07,56.98,57.05,60942.0,54.2569,54.3045,54.2188,54.2854,60942.0
2023-08-23 12:20:00,57.05,57.14,56.99,57.1,156373.0,54.2854,54.3711,54.2283,54.333,156373.0
2023-08-23 12:30:00,57.09,57.12,57.0,57.07,236541.0,54.3235,54.352,54.2379,54.3045,236541.0
2023-08-23 12:40:00,57.07,57.1,57.04,57.07,85859.0,54.3045,54.333,54.2759,54.3045,85859.0
2023-08-23 12:50:00,57.08,57.15,57.05,57.09,80232.0,54.314,54.3806,54.2854,54.3235,80232.0
2023-08-23 13:00:00,57.09,57.2,57.09,57.13,117041.0,54.3235,54.4282,54.3235,54.3616,117041.0
2023-08-23 13:10:00,57.13,57.23,57.11,57.23,97662.0,54.3616,54.4567,54.3425,54.4567,97662.0
2023-08-23 13:20:00,57.23,57.36,57.23,57.36,140734.0,54.4567,54.5804,54.4567,54.5804,140734.0
2023-08-23 13:30:00,57.36,57.44,57.36,57.43,115849.0,54.5804,54.6565,54.5804,54.647,115849.0
2023-08-23 13:40:00,57.43,57.58,57.42,57.58,108079.0,54.647,54.7898,54.6375,54.7898,108079.0
2023-08-23 13:50:00,57.57,57.62,57.47,57.55,346909.0,54.7802,54.8278,54.6851,54.7612,346909.0
2023-08-23 14:00:00,57.56,58.1,57.55,58.05,607961.0,54.7707,55.2846,54.7612,55.237,607961.0
2023-08-23 14:10:00,58.06,58.15,57.86,57.87,295049.0,55.2465,55.3321,55.0562,55.0657,295049.0
2023-08-23 14:20:00,57.87,58.09,57.8,58.04,326809.0,55.0657,55.275,54.9991,55.2275,326809.0
2023-08-23 14:30:00,58.03,58.1,57.92,57.95,182149.0,55.2179,55.2846,55.1133,55.1418,182149.0
2023-08-23 14:40:00,57.95,57.98,57.79,57.86,122356.0,55.1418,55.1704,54.9896,55.0562,122356.0
2023-08-23 14:50:00,57.85,57.86,57.63,57.69,123621.0,55.0467,55.0562,54.8373,54.8944,123621.0
2023-08-23 15:00:00,57.68,57.69,57.51,57.52,200483.0,54.8849,54.8944,54.7231,54.7327,200483.0
2023-08-23 15:10:00,57.52,57.64,57.5,57.61,176303.0,54.7327,54.8468,54.7136,54.8183,176303.0
2023-08-23 15:20:00,57.61,57.78,57.52,57.77,206260.0,54.8183,54.9801,54.7327,54.9705,206260.0
2023-08-23 15:30:00,57.78,57.79,57.67,57.71,123657.0,54.9801,54.9896,54.8754,54.9135,123657.0
2023-08-23 15:40:00,57.71,57.86,57.71,57.81,272207.0,54.9135,55.0562,54.9135,55.0086,272207.0
2023-08-23 15:50:00,57.82,57.9,57.74,57.9,1028076.0,55.0181,55.0942,54.942,55.0942,1028076.0
2023-08-24 09:30:00,57.41,57.52,57.13,57.28,274154.0,54.628,54.7327,54.3616,54.5043,274154.0
2023-08-24 09:40:00,57.26,57.29,56.91,57.11,177687.0,54.4853,54.5138,54.1522,54.3425,177687.0
2023-08-24 09:50:00,57.11,57.48,57.07,57.46,217271.0,54.3425,54.6946,54.3045,54.6756,217271.0
2023-08-24 10:00:00,57.47,57.63,57.45,57.46,229761.0,54.6851,54.8373,54.6661,54.6756,229761.0
2023-08-24 10:10:00,57.45,57.6,57.33,57.57,367453.0,54.6661,54.8088,54.5519,54.7802,367453.0
2023-08-24 10:20:00,57.56,57.67,57.46,57.46,72669.0,54.7707,54.8754,54.6756,54.6756,72669.0
2023-08-24 10:30:00,57.46,57.7,57.42,57.7,67890.0,54.6756,54.9039,54.6375,54.9039,67890.0
2023-08-24 10:40:00,57.7,57.74,57.56,57.58,79997.0,54.9039,54.942,54.7707,54.7898,79997.0
2023-08-24 10:50:00,57.58,57.69,57.54,57.61,64530.0,54.7898,54.8944,54.7517,54.8183,64530.0
2023-08-24 11:00:00,57.61,57.65,57.47,57.52,84624.0,54.8183,54.8564,54.6851,54.7327,84624.0
2023-08-24 11:10:00,57.52,57.57,57.43,57.52,66431.0,54.7327,54.7802,54.647,54.7327,66431.0
2023-08-24 11:20:00,57.51,57.63,57.46,57.58,65741.0,54.7231,54.8373,54.6756,54.7898,65741.0
2023-08-24 11:30:00,57.58,57.69,57.51,57.67,73430.0,54.7898,54.8944,54.7231,54.8754,73430.0
2023-08-24 11:40:00,57.68,57.71,57.62,57.68,87219.0,54.8849,54.9135,54.8278,54.8849,87219.0
2023-08-24 11:50:00,57.68,57.68,57.56,57.59,53574.0,54.8849,54.8849,54.7707,54.7993,53574.0
2023-08-24 12:00:00,57.6,57.79,57.58,57.75,49038.0,54.8088,54.9896,54.7898,54.9515,49038.0
2023-08-24 12:10:00,57.75,57.93,57.73,57.87,43331.0,54.9515,55.1228,54.9325,55.0657,43331.0
2023-08-24 12:20:00,57.88,58.01,57.86,57.98,51162.0,55.0752,55.1989,55.0562,55.1704,51162.0
2023-08-24 12:30:00,57.97,57.98,57.86,57.88,36968.0,55.1609,55.1704,55.0562,55.0752,36968.0
2023-08-24 12:40:00,57.88,57.94,57.85,57.87,32480.0,55.0752,55.1323,55.0467,55.0657,32480.0
2023-08-24 12:50:00,57.87,57.9,57.76,57.8,61585.0,55.0657,55.0942,54.961,54.9991,61585.0
2023-08-24 13:00:00,57.81,57.81,57.61,57.7,498534.0,55.0086,55.0086,54.8183,54.9039,498534.0
2023-08-24 13:10:00,57.7,57.72,57.63,57.65,47825.0,54.9039,54.923,54.8373,54.8564,47825.0
2023-08-24 13:20:00,57.65,57.67,57.54,57.57,38970.0,54.8564,54.8754,54.7517,54.7802,38970.0
2023-08-24 13:30:00,57.56,57.67,57.54,57.65,37864.0,54.7707,54.8754,54.7517,54.8564,37864.0
2023-08-24 13:40:00,57.65,57.69,57.61,57.63,32511.0,54.8564,54.8944,54.8183,54.8373,32511.0
2023-08-24 13:50:00,57.62,57.66,57.54,57.66,43693.0,54.8278,54.8659,54.7517,54.8659,43693.0
2023-08-24 14:00:00,57.66,57.71,57.59,57.62,64969.0,54.8659,54.9135,54.7993,54.8278,64969.0
2023-08-24 14:10:00,57.61,57.62,57.53,57.57,67771.0,54.8183,54.8278,54.7422,54.7802,67771.0
2023-08-24 14:20:00,57.57,57.69,57.55,57.67,44561.0,54.7802,54.8944,54.7612,54.8754,44561.0
2023-08-24 14:30:00,57.67,57.69,57.57,57.61,71600.0,54.8754,54.8944,54.7802,54.8183,71600.0
2023-08-24 14:40:00,57.6,57.62,57.53,57.55,74168.0,54.8088,54.8278,54.7422,54.7612,74168.0
2023-08-24 14:50:00,57.56,57.61,57.5,57.55,67285.0,54.7707,54.8183,54.7136,54.7612,67285.0
2023-08-24 15:00:00,57.54,57.55,57.48,57.48,88542.0,54.7517,54.7612,54.6946,54.6946,88542.0
2023-08-24 15:10:00,57.48,57.51,57.45,57.46,75320.0,54.6946,54.7231,54.6661,54.6756,75320.0
2023-08-24 15:20:00,57.47,57.5,57.25,57.28,111062.0,54.6851,54.7136,54.4757,54.5043,111062.0
2023-08-24 15:30:00,57.29,57.3,56.9,56.92,215252.0,54.5138,54.5233,54.1427,54.1617,215252.0
2023-08-24 15:40:00,56.92,56.94,56.73,56.79,291149.0,54.1617,54.1808,53.9809,54.038,291149.0
2023-08-24 15:50:00,56.78,56.88,56.71,56.78,678421.0,54.0285,54.1237,53.9619,54.0285,678421.0
2023-08-25 09:30:00,57.19,57.24,56.53,56.63,469647.0,54.4187,54.4662,53.7906,53.8858,469647.0
2023-08-25 09:40:00,56.64,56.94,56.63,56.9,214988.0,53.8953,54.1808,53.8858,54.1427,214988.0
2023-08-25 09:50:00,56.91,56.98,56.62,56.79,151724.0,54.1522,54.2188,53.8763,54.038,151724.0
2023-08-25 10:00:00,56.8,56.91,56.5,56.55,151691.0,54.0476,54.1522,53.7621,53.8097,151691.0
2023-08-25 10:10:00,56.59,57.05,56.54,56.7,97048.0,53.8477,54.2854,53.8002,53.9524,97048.0
2023-08-25 10:20:00,56.71,56.73,56.29,56.33,124618.0,53.9619,53.9809,53.5623,53.6003,124618.0
2023-08-25 10:30:00,56.33,56.49,56.27,56.43,168597.0,53.6003,53.7526,53.5432,53.6955,168597.0
2023-08-25 10:40:00,56.43,56.51,56.15,56.25,160858.0,53.6955,53.7716,53.4291,53.5242,160858.0
2023-08-25 10:50:00,56.25,56.28,56.15,56.24,133616.0,53.5242,53.5528,53.4291,53.5147,133616.0
2023-08-25 11:00:00,56.27,56.57,56.27,56.54,126334.0,53.5432,53.8287,53.5432,53.8002,126334.0
2023-08-25 11:10:00,56.54,56.65,56.46,56.65,226815.0,53.8002,53.9048,53.724,53.9048,226815.0
2023-08-25 11:20:00,56.65,56.85,56.57,56.85,110985.0,53.9048,54.0951,53.8287,54.0951,110985.0
2023-08-25 11:30:00,56.84,56.86,56.6,56.81,112899.0,54.0856,54.1046,53.8572,54.0571,112899.0
2023-08-25 11:40:00,56.81,56.82,56.69,56.76,80376.0,54.0571,54.0666,53.9429,54.0095,80376.0
2023-08-25 11:50:00,56.75,56.85,56.61,56.69,86914.0,54.0,54.0951,53.8668,53.9429,86914.0
2023-08-25 12:00:00,56.68,56.75,56.63,56.74,155890.0,53.9334,54.0,53.8858,53.9905,155890.0
2023-08-25 12:10:00,56.73,56.9,56.72,56.83,92613.0,53.9809,54.1427,53.9714,54.0761,92613.0
2023-08-25 12:20:00,56.83,57.03,56.79,56.97,145706.0,54.0761,54.2664,54.038,54.2093,145706.0
2023-08-25 12:30:00,56.97,57.03,56.92,56.96,108523.0,54.2093,54.2664,54.1617,54.1998,108523.0
2023-08-25 12:40:00,56.97,56.97,56.8,56.87,97183.0,54.2093,54.2093,54.0476,54.1142,97183.0
2023-08-25 12:50:00,56.87,56.88,56.75,56.83,105472.0,54.1142,54.1237,54.0,54.0761,105472.0
2023-08-25 13:00:00,56.83,56.85,56.75,56.78,100394.0,54.0761,54.0951,54.0,54.0285,100394.0
2023-08-25 13:10:00,56.77,56.85,56.6,56.61,68639.0,54.019,54.0951,53.8572,53.8668,68639.0
2023-08-25 13:20:00,56.61,56.61,56.39,56.41,122622.0,53.8668,53.8668,53.6574,53.6765,122622.0
2023-08-25 13:30:00,56.39,56.4,56.21,56.31,80825.0,53.6574,53.6669,53.4861,53.5813,80825.0
2023-08-25 13:40:00,56.32,56.43,56.25,56.41,70905.0,53.5908,53.6955,53.5242,53.6765,70905.0
2023-08-25 13:50:00,56.42,56.58,56.35,56.58,110614.0,53.686,53.8382,53.6194,53.8382,110614.0
2023-08-25 14:00:00,56.58,56.66,56.53,56.61,78871.0,53.8382,53.9143,53.7906,53.8668,78871.0
2023-08-25 14:10:00,56.62,56.72,56.54,56.72,124245.0,53.8763,53.9714,53.8002,53.9714,124245.0
2023-08-25 14:20:00,56.73,56.97,56.72,56.97,126363.0,53.9809,54.2093,53.9714,54.2093,126363.0
2023-08-25 14:30:00,56.97,57.04,56.93,56.96,190681.0,54.2093,54.2759,54.1713,54.1998,190681.0
2023-08-25 14:40:00,56.98,57.02,56.8,56.87,94709.0,54.2188,54.2569,54.0476,54.1142,94709.0
2023-08-25 14:50:00,56.86,56.89,56.79,56.82,86601.0,54.1046,54.1332,54.038,54.0666,86601.0
2023-08-25 15:00:00,56.84,56.88,56.64,56.66,129657.0,54.0856,54.1237,53.8953,53.9143,129657.0
2023-08-25 15:10:00,56.66,56.72,56.61,56.72,113750.0,53.9143,53.9714,53.8668,53.9714,113750.0
2023-08-25 15:20:00,56.71,56.78,56.67,56.69,141575.0,53.9619,54.0285,53.9239,53.9429,141575.0
2023-08-25 15:30:00,56.68,56.7,56.56,56.59,178892.0,53.9334,53.9524,53.8192,53.8477,178892.0
2023-08-25 15:40:00,56.58,56.6,56.44,56.45,224547.0,53.8382,53.8572,53.705,53.7145,224547.0
2023-08-25 15:50:00,56.45,56.52,56.34,56.47,645849.0,53.7145,53.7811,53.6098,53.7335,645849.0
2023-08-28 09:30:00,56.62,57.41,56.62,57.33,190119.0,53.8763,54.628,53.8763,54.5519,190119.0
2023-08-28 09:40:00,57.38,57.66,57.37,57.47,148046.0,54.5994,54.8659,54.5899,54.6851,148046.0
2023-08-28 09:50:00,57.48,57.73,57.41,57.7,137737.0,54.6946,54.9325,54.628,54.9039,137737.0
2023-08-28 10:00:00,57.72,57.83,57.63,57.78,125600.0,54.923,55.0276,54.8373,54.9801,125600.0
2023-08-28 10:10:00,57.78,57.8,57.61,57.73,78329.0,54.9801,54.9991,54.8183,54.9325,78329.0
2023-08-28 10:20:00,57.71,57.93,57.69,57.91,129445.0,54.9135,55.1228,54.8944,55.1038,129445.0
2023-08-28 10:30:00,57.91,57.92,57.8,57.81,69364.0,55.1038,55.1133,54.9991,55.0086,69364.0
2023-08-28 10:40:00,57.82,57.93,57.78,57.86,89880.0,55.0181,55.1228,54.9801,55.0562,89880.0
2023-08-28 10:50:00,57.85,57.87,57.56,57.79,91923.0,55.0467,55.0657,54.7707,54.9896,91923.0
2023-08-28 11:00:00,57.79,57.82,57.69,57.8,82611.0,54.9896,55.0181,54.8944,54.9991,82611.0
2023-08-28 11:10:00,57.8,57.82,57.57,57.58,64545.0,54.9991,55.0181,54.7802,54.7898,64545.0
2023-08-28 11:20:00,57.58,57.68,57.54,57.6,56229.0,54.7898,54.8849,54.7517,54.8088,56229.0
2023-08-28 11:30:00,57.61,57.65,57.5,57.59,75484.0,54.8183,54.8564,54.7136,54.7993,75484.0
2023-08-28 11:40:00,57.6,57.6,57.43,57.48,49840.0,54.8088,54.8088,54.647,54.6946,49840.0
2023-08-28 11:50:00,57.48,57.54,57.39,57.54,45587.0,54.6946,54.7517,54.609,54.7517,45587.0
2023-08-28 12:00:00,57.53,57.6,57.51,57.57,53916.0,54.7422,54.8088,54.7231,54.7802,53916.0
2023-08-28 12:10:00,57.56,57.61,57.53,57.55,90779.0,54.7707,54.8183,54.7422,54.7612,90779.0
2023-08-28 12:20:00,57.54,57.55,57.43,57.52,44324.0,54.7517,54.7612,54.647,54.7327,44324.0
2023-08-28 12:30:00,57.52,57.61,57.5,57.61,50634.0,54.7327,54.8183,54.7136,54.8183,50634.0
2023-08-28 12:40:00,57.61,57.64,57.52,57.62,49638.0,54.8183,54.8468,54.7327,54.8278,49638.0
2023-08-28 12:50:00,57.62,57.7,57.59,57.7,55172.0,54.8278,54.9039,54.7993,54.9039,55172.0
2023-08-28 13:00:00,57.7,57.78,57.66,57.66,82561.0,54.9039,54.9801,54.8659,54.8659,82561.0
2023-08-28 13:10:00,57.66,57.71,57.65,57.67,45029.0,54.8659,54.9135,54.8564,54.8754,45029.0
2023-08-28 13:20:00,57.66,57.71,57.6,57.62,43780.0,54.8659,54.9135,54.8088,54.8278,43780.0
2023-08-28 13:30:00,57.62,57.65,57.52,57.53,32654.0,54.8278,54.8564,54.7327,54.7422,32654.0
2023-08-28 13:40:00,57.53,57.61,57.53,57.6,43188.0,54.7422,54.8183,54.7422,54.8088,43188.0
2023-08-28 13:50:00,57.6,57.6,57.34,57.41,72377.0,54.8088,54.8088,54.5614,54.628,72377.0
2023-08-28 14:00:00,57.42,57.52,57.36,57.51,51311.0,54.6375,54.7327,54.5804,54.7231,51311.0
2023-08-28 14:10:00,57.51,57.53,57.45,57.5,43787.0,54.7231,54.7422,54.6661,54.7136,43787.0
2023-08-28 14:20:00,57.5,57.57,57.5,57.57,46734.0,54.7136,54.7802,54.7136,54.7802,46734.0
2023-08-28 14:30:00,57.56,57.64,57.53,57.61,55316.0,54.7707,54.8468,54.7422,54.8183,55316.0
2023-08-28 14:40:00,57.6,57.67,57.59,57.66,73557.0,54.8088,54.8754,54.7993,54.8659,73557.0
2023-08-28 14:50:00,57.66,57.71,57.66,57.71,55052.0,54.8659,54.9135,54.8659,54.9135,55052.0
2023-08-28 15:00:00,57.71,57.84,57.68,57.84,68644.0,54.9135,55.0372,54.8849,55.0372,68644.0
2023-08-28 15:10:00,57.84,57.84,57.71,57.72,109930.0,55.0372,55.0372,54.9135,54.923,109930.0
2023-08-28 15:20:00,57.72,57.73,57.62,57.69,86025.0,54.923,54.9325,54.8278,54.8944,86025.0
2023-08-28 15:30:00,57.68,57.75,57.63,57.71,93266.0,54.8849,54.9515,54.8373,54.9135,93266.0
2023-08-28 15:40:00,57.71,57.93,57.68,57.86,164698.0,54.9135,55.1228,54.8849,55.0562,164698.0
2023-08-28 15:50:00,57.85,57.94,57.8,57.83,468998.0,55.0467,55.1323,54.9991,55.0276,468998.0
2023-08-29 09:30:00,57.95,58.05,57.18,57.49,150586.0,55.1418,55.237,54.4091,54.7041,150586.0
2023-08-29 09:40:00,57.5,57.76,57.49,57.66,85746.0,54.7136,54.961,54.7041,54.8659,85746.0
2023-08-29 09:50:00,57.66,57.71,57.52,57.61,60519.0,54.8659,54.9135,54.7327,54.8183,60519.0
2023-08-29 10:00:00,57.62,57.75,57.46,57.47,109427.0,54.8278,54.9515,54.6756,54.6851,109427.0
2023-08-29 10:10:00,57.48,57.66,57.44,57.5,139643.0,54.6946,54.8659,54.6565,54.7136,139643.0
2023-08-29 10:20:00,57.5,57.5,57.36,57.42,90155.0,54.7136,54.7136,54.5804,54.6375,90155.0
2023-08-29 10:30:00,57.43,57.67,57.42,57.58,77700.0,54.647,54.8754,54.6375,54.7898,77700.0
2023-08-29 10:40:00,57.59,57.65,57.47,57.6,71757.0,54.7993,54.8564,54.6851,54.8088,71757.0
2023-08-29 10:50:00,57.61,57.74,57.6,57.68,42554.0,54.8183,54.942,54.8088,54.8849,42554.0
2023-08-29 11:00:00,57.68,57.81,57.64,57.8,53522.0,54.8849,55.0086,54.8468,54.9991,53522.0
2023-08-29 11:10:00,57.8,58.0,57.8,57.92,65655.0,54.9991,55.1894,54.9991,55.1133,65655.0
2023-08-29 11:20:00,57.93,57.94,57.85,57.91,82383.0,55.1228,55.1323,55.0467,55.1038,82383.0
2023-08-29 11:30:00,57.91,57.91,57.85,57.87,48838.0,55.1038,55.1038,55.0467,55.0657,48838.0
2023-08-29 11:40:00,57.87,57.88,57.8,57.84,32930.0,55.0657,55.0752,54.9991,55.0372,32930.0
2023-08-29 11:50:00,57.83,57.88,57.79,57.85,65068.0,55.0276,55.0752,54.9896,55.0467,65068.0
2023-08-29 12:00:00,57.86,57.96,57.84,57.87,32085.0,55.0562,55.1513,55.0372,55.0657,32085.0
2023-08-29 12:10:00,57.88,57.95,57.87,57.89,40247.0,55.0752,55.1418,55.0657,55.0847,40247.0
2023-08-29 12:20:00,57.9,58.0,57.9,57.98,40320.0,55.0942,55.1894,55.0942,55.1704,40320.0
2023-08-29 12:30:00,57.98,58.01,57.91,57.91,81513.0,55.1704,55.1989,55.1038,55.1038,81513.0
2023-08-29 12:40:00,57.9,57.92,57.84,57.88,26386.0,55.0942,55.1133,55.0372,55.0752,26386.0
2023-08-29 12:50:00,57.88,57.94,57.88,57.94,76777.0,55.0752,55.1323,55.0752,55.1323,76777.0
2023-08-29 13:00:00,57.94,58.12,57.94,58.12,70621.0,55.1323,55.3036,55.1323,55.3036,70621.0
2023-08-29 13:10:00,58.11,58.18,58.04,58.18,55211.0,55.2941,55.3607,55.2275,55.3607,55211.0
2023-08-29 13:20:00,58.19,58.31,58.16,58.29,85766.0,55.3702,55.4844,55.3417,55.4654,85766.0
2023-08-29 13:30:00,58.3,58.36,58.25,58.33,46592.0,55.4749,55.532,55.4273,55.5034,46592.0
2023-08-29 13:40:00,58.33,58.43,58.33,58.37,52014.0,55.5034,55.5986,55.5034,55.5415,52014.0
2023-08-29 13:50:00,58.36,58.41,58.27,58.3,75627.0,55.532,55.5795,55.4463,55.4749,75627.0
2023-08-29 14:00:00,58.3,58.31,58.22,58.25,50555.0,55.4749,55.4844,55.3987,55.4273,50555.0
2023-08-29 14:10:00,58.24,58.27,58.17,58.27,45386.0,55.4178,55.4463,55.3512,55.4463,45386.0
2023-08-29 14:20:00,58.27,58.3,58.15,58.19,52894.0,55.4463,55.4749,55.3321,55.3702,52894.0
2023-08-29 14:30:00,58.2,58.29,58.18,58.23,51808.0,55.3797,55.4654,55.3607,55.4083,51808.0
2023-08-29 14:40:00,58.23,58.27,58.22,58.25,41788.0,55.4083,55.4463,55.3987,55.4273,41788.0
2023-08-29 14:50:00,58.25,58.25,58.14,58.18,56600.0,55.4273,55.4273,55.3226,55.3607,56600.0
2023-08-29 15:00:00,58.18,58.18,58.1,58.15,71139.0,55.3607,55.3607,55.2846,55.3321,71139.0
2023-08-29 15:10:00,58.15,58.26,58.11,58.24,64963.0,55.3321,55.4368,55.2941,55.4178,64963.0
2023-08-29 15:20:00,58.24,58.36,58.23,58.34,76564.0,55.4178,55.532,55.4083,55.5129,76564.0
2023-08-29 15:30:00,58.33,58.33,58.21,58.25,94948.0,55.5034,55.5034,55.3892,55.4273,94948.0
2023-08-29 15:40:00,58.25,58.36,58.23,58.29,167829.0,55.4273,55.532,55.4083,55.4654,167829.0
2023-08-29 15:50:00,58.3,58.35,58.22,58.22,622472.0,55.4749,55.5224,55.3987,55.3987,622472.0
2023-08-30 09:30:00,58.74,58.83,58.48,58.52,272365.0,55.8935,55.9792,55.6461,55.6842,272365.0
2023-08-30 09:40:00,58.53,58.68,58.35,58.62,74847.0,55.6937,55.8365,55.5224,55.7794,74847.0
2023-08-30 09:50:00,58.62,58.8,58.55,58.75,125970.0,55.7794,55.9506,55.7128,55.9031,125970.0
2023-08-30 10:00:00,58.75,58.9,58.65,58.86,74800.0,55.9031,56.0458,55.8079,56.0077,74800.0
2023-08-30 10:10:00,58.86,58.95,58.81,58.89,79858.0,56.0077,56.0934,55.9602,56.0363,79858.0
2023-08-30 10:20:00,58.9,58.92,58.7,58.81,111150.0,56.0458,56.0648,55.8555,55.9602,111150.0
2023-08-30 10:30:00,58.82,58.92,58.77,58.78,65088.0,55.9697,56.0648,55.9221,55.9316,65088.0
2023-08-30 10:40:00,58.77,58.82,58.7,58.7,45015.0,55.9221,55.9697,55.8555,55.8555,45015.0
2023-08-30 10:50:00,58.69,58.86,58.65,58.79,53399.0,55.846,56.0077,55.8079,55.9411,53399.0
2023-08-30 11:00:00,58.79,58.84,58.69,58.78,59002.0,55.9411,55.9887,55.846,55.9316,59002.0
2023-08-30 11:10:00,58.78,58.83,58.68,58.69,31841.0,55.9316,55.9792,55.8365,55.846,31841.0
2023-08-30 11:20:00,58.69,58.71,58.59,58.69,43388.0,55.846,55.865,55.7508,55.846,43388.0
2023-08-30 11:30:00,58.69,58.83,58.67,58.78,46936.0,55.846,55.9792,55.8269,55.9316,46936.0
2023-08-30 11:40:00,58.77,58.84,58.74,58.76,28763.0,55.9221,55.9887,55.8935,55.9126,28763.0
2023-08-30 11:50:00,58.77,58.83,58.72,58.76,53119.0,55.9221,55.9792,55.8745,55.9126,53119.0
2023-08-30 12:00:00,58.76,58.77,58.59,58.6,30698.0,55.9126,55.9221,55.7508,55.7603,30698.0
2023-08-30 12:10:00,58.61,58.67,58.6,58.62,36535.0,55.7698,55.8269,55.7603,55.7794,36535.0
2023-08-30 12:20:00,58.63,58.65,58.61,58.62,26651.0,55.7889,55.8079,55.7698,55.7794,26651.0
2023-08-30 12:30:00,58.63,58.69,58.62,58.66,30575.0,55.7889,55.846,55.7794,55.8174,30575.0
2023-08-30 12:40:00,58.65,58.79,58.64,58.75,45871.0,55.8079,55.9411,55.7984,55.9031,45871.0
2023-08-30 12:50:00,58.74,58.85,58.71,58.84,61261.0,55.8935,55.9982,55.865,55.9887,61261.0
2023-08-30 13:00:00,58.84,58.85,58.6,58.62,48227.0,55.9887,55.9982,55.7603,55.7794,48227.0
2023-08-30 13:10:00,58.62,58.64,58.56,58.62,38995.0,55.7794,55.7984,55.7223,55.7794,38995.0
2023-08-30 13:20:00,58.61,58.69,58.59,58.61,79686.0,55.7698,55.846,55.7508,55.7698,79686.0
2023-08-30 13:30:00,58.6,58.71,58.56,58.71,119995.0,55.7603,55.865,55.7223,55.865,119995.0
2023-08-30 13:40:00,58.7,58.78,58.65,58.73,140859.0,55.8555,55.9316,55.8079,55.884,140859.0
2023-08-30 13:50:00,58.73,58.76,58.63,58.69,190868.0,55.884,55.9126,55.7889,55.846,190868.0
2023-08-30 14:00:00,58.69,58.72,58.53,58.62,49694.0,55.846,55.8745,55.6937,55.7794,49694.0
2023-08-30 14:10:00,58.62,58.74,58.57,58.68,67975.0,55.7794,55.8935,55.7318,55.8365,67975.0
2023-08-30 14:20:00,58.67,58.72,58.6,58.68,46683.0,55.8269,55.8745,55.7603,55.8365,46683.0
2023-08-30 14:30:00,58.68,58.72,58.65,58.66,43878.0,55.8365,55.8745,55.8079,55.8174,43878.0
2023-08-30 14:40:00,58.66,58.71,58.64,58.69,32511.0,55.8174,55.865,55.7984,55.846,32511.0
2023-08-30 14:50:00,58.69,58.74,58.69,58.73,52651.0,55.846,55.8935,55.846,55.884,52651.0
2023-08-30 15:00:00,58.73,58.79,58.67,58.77,62224.0,55.884,55.9411,55.8269,55.9221,62224.0
2023-08-30 15:10:00,58.78,58.88,58.72,58.88,169168.0,55.9316,56.0268,55.8745,56.0268,169168.0
2023-08-30 15:20:00,58.88,58.92,58.81,58.86,237195.0,56.0268,56.0648,55.9602,56.0077,237195.0
2023-08-30 15:30:00,58.86,58.92,58.84,58.89,192265.0,56.0077,56.0648,55.9887,56.0363,192265.0
2023-08-30 15:40:00,58.89,58.9,58.84,58.85,218605.0,56.0363,56.0458,55.9887,55.9982,218605.0
2023-08-30 15:50:00,58.85,59.01,58.82,59.0,993515.0,55.9982,56.1505,55.9697,56.1409,993515.0
2023-08-31 09:30:00,59.12,59.38,58.31,58.41,323960.0,56.2551,56.5025,55.4844,55.5795,323960.0
2023-08-31 09:40:00,58.41,58.55,58.26,58.53,125959.0,55.5795,55.7128,55.4368,55.6937,125959.0
2023-08-31 09:50:00,58.52,58.85,58.5,58.85,122864.0,55.6842,55.9982,55.6652,55.9982,122864.0
2023-08-31 10:00:00,58.84,58.84,58.68,58.75,136506.0,55.9887,55.9887,55.8365,55.9031,136506.0
2023-08-31 10:10:00,58.75,58.93,58.75,58.83,207485.0,55.9031,56.0743,55.9031,55.9792,207485.0
2023-08-31 10:20:00,58.83,59.02,58.8,59.0,121590.0,55.9792,56.16,55.9506,56.1409,121590.0
2023-08-31 10:30:00,59.0,59.01,58.88,58.92,133358.0,56.1409,56.1505,56.0268,56.0648,133358.0
2023-08-31 10:40:00,58.94,58.97,58.82,58.87,83071.0,56.0839,56.1124,55.9697,56.0172,83071.0
2023-08-31 10:50:00,58.86,58.87,58.73,58.8,115752.0,56.0077,56.0172,55.884,55.9506,115752.0
2023-08-31 11:00:00,58.8,58.85,58.7,58.75,80883.0,55.9506,55.9982,55.8555,55.9031,80883.0
2023-08-31 11:10:00,58.74,58.82,58.67,58.8,88804.0,55.8935,55.9697,55.8269,55.9506,88804.0
2023-08-31 11:20:00,58.8,58.87,58.73,58.86,61186.0,55.9506,56.0172,55.884,56.0077,61186.0
2023-08-31 11:30:00,58.85,58.93,58.8,58.84,170248.0,55.9982,56.0743,55.9506,55.9887,170248.0
2023-08-31 11:40:00,58.84,58.94,58.66,58.73,185006.0,55.9887,56.0839,55.8174,55.884,185006.0
2023-08-31 11:50:00,58.73,58.78,58.69,58.74,47953.0,55.884,55.9316,55.846,55.8935,47953.0
2023-08-31 12:00:00,58.75,58.84,58.67,58.83,86689.0,55.9031,55.9887,55.8269,55.9792,86689.0
2023-08-31 12:10:00,58.83,58.86,58.73,58.78,55671.0,55.9792,56.0077,55.884,55.9316,55671.0
2023-08-31 12:20:00,58.77,58.82,58.72,58.74,45581.0,55.9221,55.9697,55.8745,55.8935,45581.0
2023-08-31 12:30:00,58.74,58.74,58.63,58.69,51314.0,55.8935,55.8935,55.7889,55.846,51314.0
2023-08-31 12:40:00,58.69,58.7,58.52,58.58,35606.0,55.846,55.8555,55.6842,55.7413,35606.0
2023-08-31 12:50:00,58.59,58.66,58.25,58.57,338682.0,55.7508,55.8174,55.4273,55.7318,338682.0
2023-08-31 13:00:00,58.56,58.71,58.54,58.7,41949.0,55.7223,55.865,55.7032,55.8555,41949.0
2023-08-31 13:10:00,58.7,58.72,58.6,58.7,163772.0,55.8555,55.8745,55.7603,55.8555,163772.0
2023-08-31 13:20:00,58.7,58.8,58.69,58.73,49225.0,55.8555,55.9506,55.846,55.884,49225.0
2023-08-31 13:30:00,58.73,58.78,58.69,58.7,38007.0,55.884,55.9316,55.846,55.8555,38007.0
2023-08-31 13:40:00,58.68,58.74,58.68,58.72,39368.0,55.8365,55.8935,55.8365,55.8745,39368.0
2023-08-31 13:50:00,58.72,58.74,58.65,58.69,44440.0,55.8745,55.8935,55.8079,55.846,44440.0
2023-08-31 14:00:00,58.69,58.72,58.62,58.66,51020.0,55.846,55.8745,55.7794,55.8174,51020.0
2023-08-31 14:10:00,58.66,58.79,58.65,58.76,44872.0,55.8174,55.9411,55.8079,55.9126,44872.0
2023-08-31 14:20:00,58.77,58.82,58.72,58.77,46391.0,55.9221,55.9697,55.8745,55.9221,46391.0
2023-08-31 14:30:00,58.77,58.78,58.68,58.69,60719.0,55.9221,55.9316,55.8365,55.846,60719.0
2023-08-31 14:40:00,58.69,58.69,58.58,58.64,71668.0,55.846,55.846,55.7413,55.7984,71668.0
2023-08-31 14:50:00,58.63,58.67,58.58,58.61,45049.0,55.7889,55.8269,55.7413,55.7698,45049.0
2023-08-31 15:00:00,58.61,58.87,58.6,58.86,150157.0,55.7698,56.0172,55.7603,56.0077,150157.0
2023-08-31 15:10:00,58.87,58.97,58.85,58.95,173823.0,56.0172,56.1124,55.9982,56.0934,173823.0
2023-08-31 15:20:00,58.95,59.02,58.86,58.97,283256.0,56.0934,56.16,56.0077,56.1124,283256.0
2023-08-31 15:30:00,58.97,59.0,58.93,58.98,190404.0,56.1124,56.1409,56.0743,56.1219,190404.0
2023-08-31 15:40:00,58.98,59.03,58.92,59.0,300951.0,56.1219,56.1695,56.0648,56.1409,300951.0
2023-08-31 15:50:00,59.0,59.1,58.95,58.96,1052738.0,56.1409,56.2361,56.0934,56.1029,1052738.0
2023-09-01 09:30:00,59.85,60.49,59.59,59.95,955764.0,56.9498,57.5587,56.7024,57.0449,955764.0
2023-09-01 09:40:00,59.98,60.04,59.56,59.66,181694.0,57.0735,57.1305,56.6738,56.769,181694.0
2023-09-01 09:50:00,59.63,59.85,59.58,59.8,139048.0,56.7404,56.9498,56.6928,56.9022,139048.0
2023-09-01 10:00:00,59.79,59.82,59.57,59.82,144853.0,56.8927,56.9212,56.6833,56.9212,144853.0
2023-09-01 10:10:00,59.78,59.96,59.7,59.91,161364.0,56.8831,57.0544,56.807,57.0068,161364.0
2023-09-01 10:20:00,59.92,60.04,59.85,60.04,108925.0,57.0164,57.1305,56.9498,57.1305,108925.0
2023-09-01 10:30:00,60.02,60.02,59.79,59.86,96527.0,57.1115,57.1115,56.8927,56.9593,96527.0
2023-09-01 10:40:00,59.85,59.9,59.78,59.85,54417.0,56.9498,56.9973,56.8831,56.9498,54417.0
2023-09-01 10:50:00,59.85,59.89,59.69,59.76,79859.0,56.9498,56.9878,56.7975,56.8641,79859.0
2023-09-01 11:00:00,59.73,59.76,59.63,59.64,55155.0,56.8356,56.8641,56.7404,56.7499,55155.0
2023-09-01 11:10:00,59.64,59.84,59.62,59.8,92026.0,56.7499,56.9402,56.7309,56.9022,92026.0
2023-09-01 11:20:00,59.8,59.83,59.68,59.72,93249.0,56.9022,56.9307,56.788,56.8261,93249.0
2023-09-01 11:30:00,59.72,59.73,59.53,59.56,47927.0,56.8261,56.8356,56.6453,56.6738,47927.0
2023-09-01 11:40:00,59.56,59.61,59.49,59.52,38228.0,56.6738,56.7214,56.6072,56.6357,38228.0
2023-09-01 11:50:00,59.53,59.57,59.49,59.49,68072.0,56.6453,56.6833,56.6072,56.6072,68072.0
2023-09-01 12:00:00,59.49,59.6,59.48,59.53,85813.0,56.6072,56.7119,56.5977,56.6453,85813.0
2023-09-01 12:10:00,59.53,59.75,59.53,59.68,53777.0,56.6453,56.8546,56.6453,56.788,53777.0
2023-09-01 12:20:00,59.68,59.83,59.67,59.82,50361.0,56.788,56.9307,56.7785,56.9212,50361.0
2023-09-01 12:30:00,59.82,59.88,59.74,59.75,63308.0,56.9212,56.9783,56.8451,56.8546,63308.0
2023-09-01 12:40:00,59.75,59.85,59.73,59.85,32777.0,56.8546,56.9498,56.8356,56.9498,32777.0
2023-09-01 12:50:00,59.84,59.91,59.82,59.89,49113.0,56.9402,57.0068,56.9212,56.9878,49113.0
2023-09-01 13:00:00,59.89,59.92,59.85,59.9,75600.0,56.9878,57.0164,56.9498,56.9973,75600.0
2023-09-01 13:10:00,59.9,59.97,59.89,59.92,54564.0,56.9973,57.0639,56.9878,57.0164,54564.0
2023-09-01 13:20:00,59.92,59.95,59.85,59.87,52197.0,57.0164,57.0449,56.9498,56.9688,52197.0
2023-09-01 13:30:00,59.87,60.04,59.85,60.03,196135.0,56.9688,57.1305,56.9498,57.121,196135.0
2023-09-01 13:40:00,60.03,60.04,59.95,60.01,75130.0,57.121,57.1305,57.0449,57.102,75130.0
2023-09-01 13:50:00,60.01,60.13,59.99,60.1,51689.0,57.102,57.2162,57.083,57.1876,51689.0
2023-09-01 14:00:00,60.11,60.13,60.07,60.13,41484.0,57.1972,57.2162,57.1591,57.2162,41484.0
2023-09-01 14:10:00,60.13,60.14,59.99,60.02,142843.0,57.2162,57.2257,57.083,57.1115,142843.0
2023-09-01 14:20:00,60.03,60.03,59.9,59.95,100231.0,57.121,57.121,56.9973,57.0449,100231.0
2023-09-01 14:30:00,59.94,60.02,59.89,60.0,51441.0,57.0354,57.1115,56.9878,57.0925,51441.0
2023-09-01 14:40:00,60.0,60.04,59.98,60.01,71215.0,57.0925,57.1305,57.0735,57.102,71215.0
2023-09-01 14:50:00,60.01,60.05,59.99,60.03,46322.0,57.102,57.1401,57.083,57.121,46322.0
2023-09-01 15:00:00,60.04,60.06,59.99,60.02,63579.0,57.1305,57.1496,57.083,57.1115,63579.0
2023-09-01 15:10:00,60.03,60.1,59.98,60.0,68428.0,57.121,57.1876,57.0735,57.0925,68428.0
2023-09-01 15:20:00,59.99,60.02,59.96,59.97,75092.0,57.083,57.1115,57.0544,57.0639,75092.0
2023-09-01 15:30:00,59.97,60.11,59.94,60.07,160207.0,57.0639,57.1972,57.0354,57.1591,160207.0
2023-09-01 15:40:00,60.07,60.19,60.07,60.1,242595.0,57.1591,57.2733,57.1591,57.1876,242595.0
2023-09-01 15:50:00,60.09,60.19,60.04,60.11,559022.0,57.1781,57.2733,57.1305,57.1972,559022.0
2023-09-05 09:30:00,60.2,60.9,59.96,60.56,589357.0,57.5206,58.1895,57.2913,57.8646,589357.0
2023-09-05 09:40:00,60.56,60.68,60.35,60.42,306516.0,57.8646,57.9793,57.664,57.7308,306516.0
2023-09-05 09:50:00,60.43,60.81,60.21,60.8,289116.0,57.7404,58.1035,57.5302,58.0939,289116.0
2023-09-05 10:00:00,60.79,60.91,60.74,60.81,234442.0,58.0844,58.199,58.0366,58.1035,234442.0
2023-09-05 10:10:00,60.82,60.82,60.53,60.56,155363.0,58.113,58.113,57.836,57.8646,155363.0
2023-09-05 10:20:00,60.57,60.69,60.52,60.61,167680.0,57.8742,57.9888,57.8264,57.9124,167680.0
2023-09-05 10:30:00,60.61,60.62,60.18,60.28,206919.0,57.9124,57.9219,57.5015,57.5971,206919.0
2023-09-05 10:40:00,60.27,60.44,60.19,60.41,100242.0,57.5875,57.75,57.5111,57.7213,100242.0
2023-09-05 10:50:00,60.41,60.42,60.29,60.31,97084.0,57.7213,57.7308,57.6066,57.6257,97084.0
2023-09-05 11:00:00,60.32,60.42,60.28,60.28,51857.0,57.6353,57.7308,57.5971,57.5971,51857.0
2023-09-05 11:10:00,60.27,60.47,60.26,60.47,84891.0,57.5875,57.7786,57.578,57.7786,84891.0
2023-09-05 11:20:00,60.47,60.68,60.45,60.62,117971.0,57.7786,57.9793,57.7595,57.9219,117971.0
2023-09-05 11:30:00,60.63,60.76,60.59,60.68,146098.0,57.9315,58.0557,57.8933,57.9793,146098.0
2023-09-05 11:40:00,60.69,60.95,60.64,60.94,189867.0,57.9888,58.2373,57.9411,58.2277,189867.0
2023-09-05 11:50:00,60.95,60.98,60.82,60.85,191271.0,58.2373,58.2659,58.113,58.1417,191271.0
2023-09-05 12:00:00,60.85,61.04,60.81,61.04,215161.0,58.1417,58.3233,58.1035,58.3233,215161.0
2023-09-05 12:10:00,61.04,61.15,61.0,61.06,209776.0,58.3233,58.4284,58.285,58.3424,209776.0
2023-09-05 12:20:00,61.06,61.08,60.93,61.08,78418.0,58.3424,58.3615,58.2181,58.3615,78418.0
2023-09-05 12:30:00,61.07,61.08,60.94,60.98,72751.0,58.3519,58.3615,58.2277,58.2659,72751.0
2023-09-05 12:40:00,60.98,61.03,60.93,60.98,75439.0,58.2659,58.3137,58.2181,58.2659,75439.0
2023-09-05 12:50:00,60.98,61.03,60.92,60.97,92902.0,58.2659,58.3137,58.2086,58.2564,92902.0
2023-09-05 13:00:00,60.96,61.03,60.95,60.97,91287.0,58.2468,58.3137,58.2373,58.2564,91287.0
2023-09-05 13:10:00,60.98,61.0,60.88,60.93,71456.0,58.2659,58.285,58.1704,58.2181,71456.0
2023-09-05 13:20:00,60.93,60.98,60.88,60.94,88397.0,58.2181,58.2659,58.1704,58.2277,88397.0
2023-09-05 13:30:00,60.94,61.01,60.89,61.0,97441.0,58.2277,58.2946,58.1799,58.285,97441.0
2023-09-05 13:40:00,60.99,61.01,60.87,60.9,63201.0,58.2755,58.2946,58.1608,58.1895,63201.0
2023-09-05 13:50:00,60.9,60.94,60.87,60.92,98944.0,58.1895,58.2277,58.1608,58.2086,98944.0
2023-09-05 14:00:00,60.93,60.93,60.68,60.71,141787.0,58.2181,58.2181,57.9793,58.0079,141787.0
2023-09-05 14:10:00,60.71,60.76,60.6,60.74,53218.0,58.0079,58.0557,57.9028,58.0366,53218.0
2023-09-05 14:20:00,60.75,60.82,60.66,60.81,83767.0,58.0462,58.113,57.9602,58.1035,83767.0
2023-09-05 14:30:00,60.82,60.83,60.72,60.73,47037.0,58.113,58.1226,58.0175,58.0271,47037.0
2023-09-05 14:40:00,60.73,60.79,60.68,60.7,102449.0,58.0271,58.0844,57.9793,57.9984,102449.0
2023-09-05 14:50:00,60.71,60.83,60.68,60.68,163995.0,58.0079,58.1226,57.9793,57.9793,163995.0
2023-09-05 15:00:00,60.67,60.67,60.51,60.55,187221.0,57.9697,57.9697,57.8168,57.8551,187221.0
2023-09-05 15:10:00,60.54,60.57,60.4,60.4,77569.0,57.8455,57.8742,57.7117,57.7117,77569.0
2023-09-05 15:20:00,60.4,60.42,60.21,60.23,87168.0,57.7117,57.7308,57.5302,57.5493,87168.0
2023-09-05 15:30:00,60.22,60.34,60.17,60.32,145504.0,57.5398,57.6544,57.492,57.6353,145504.0
2023-09-05 15:40:00,60.32,60.35,60.19,60.21,255538.0,57.6353,57.664,57.5111,57.5302,255538.0
2023-09-05 15:50:00,60.21,60.29,60.18,60.22,541985.0,57.5302,57.6066,57.5015,57.5398,541985.0
2023-09-06 09:30:00,60.32,60.87,60.1,60.87,542731.0,57.6353,58.1608,57.4251,58.1608,542731.0
2023-09-06 09:40:00,60.86,60.93,60.7,60.78,456428.0,58.1513,58.2181,57.9984,58.0748,456428.0
2023-09-06 09:50:00,60.79,61.02,60.79,60.99,292967.0,58.0844,58.3041,58.0844,58.2755,292967.0
2023-09-06 10:00:00,60.98,60.98,60.55,60.77,256322.0,58.2659,58.2659,57.8551,58.0653,256322.0
2023-09-06 10:10:00,60.77,61.05,60.71,60.98,112202.0,58.0653,58.3328,58.0079,58.2659,112202.0
2023-09-06 10:20:00,60.99,61.01,60.75,60.76,162766.0,58.2755,58.2946,58.0462,58.0557,162766.0
2023-09-06 10:30:00,60.76,60.91,60.75,60.79,106607.0,58.0557,58.199,58.0462,58.0844,106607.0
2023-09-06 10:40:00,60.8,60.81,60.5,60.54,212261.0,58.0939,58.1035,57.8073,57.8455,212261.0
2023-09-06 10:50:00,60.55,60.55,60.3,60.52,274537.0,57.8551,57.8551,57.6162,57.8264,274537.0
2023-09-06 11:00:00,60.52,60.6,60.32,60.55,282217.0,57.8264,57.9028,57.6353,57.8551,282217.0
2023-09-06 11:10:00,60.57,60.6,60.48,60.58,143434.0,57.8742,57.9028,57.7882,57.8837,143434.0
2023-09-06 11:20:00,60.58,60.81,60.51,60.72,243079.0,57.8837,58.1035,57.8168,58.0175,243079.0
2023-09-06 11:30:00,60.72,60.79,60.71,60.72,188426.0,58.0175,58.0844,58.0079,58.0175,188426.0
2023-09-06 11:40:00,60.72,60.89,60.72,60.85,120819.0,58.0175,58.1799,58.0175,58.1417,120819.0
2023-09-06 11:50:00,60.85,60.92,60.76,60.81,113605.0,58.1417,58.2086,58.0557,58.1035,113605.0
2023-09-06 12:00:00,60.81,60.84,60.73,60.83,69328.0,58.1035,58.1322,58.0271,58.1226,69328.0
2023-09-06 12:10:00,60.84,60.85,60.73,60.75,46835.0,58.1322,58.1417,58.0271,58.0462,46835.0
2023-09-06 12:20:00,60.76,60.8,60.63,60.68,95380.0,58.0557,58.0939,57.9315,57.9793,95380.0
2023-09-06 12:30:00,60.7,60.9,60.68,60.68,179578.0,57.9984,58.1895,57.9793,57.9793,179578.0
2023-09-06 12:40:00,60.68,60.7,60.46,60.48,79411.0,57.9793,57.9984,57.7691,57.7882,79411.0
2023-09-06 12:50:00,60.47,60.54,60.33,60.45,105773.0,57.7786,57.8455,57.6449,57.7595,105773.0
2023-09-06 13:00:00,60.46,60.53,60.35,60.51,183029.0,57.7691,57.836,57.664,57.8168,183029.0
2023-09-06 13:10:00,60.51,60.76,60.5,60.71,152556.0,57.8168,58.0557,57.8073,58.0079,152556.0
2023-09-06 13:20:00,60.71,60.81,60.67,60.74,100178.0,58.0079,58.1035,57.9697,58.0366,100178.0
2023-09-06 13:30:00,60.73,60.85,60.71,60.8,71068.0,58.0271,58.1417,58.0079,58.0939,71068.0
2023-09-06 13:40:00,60.8,60.83,60.73,60.83,82043.0,58.0939,58.1226,58.0271,58.1226,82043.0
2023-09-06 13:50:00,60.82,60.89,60.75,60.87,80647.0,58.113,58.1799,58.0462,58.1608,80647.0
2023-09-06 14:00:00,60.86,60.9,60.84,60.86,64679.0,58.1513,58.1895,58.1322,58.1513,64679.0
2023-09-06 14:10:00,60.87,60.89,60.77,60.8,81131.0,58.1608,58.1799,58.0653,58.0939,81131.0
2023-09-06 14:20:00,60.78,60.87,60.77,60.8,77175.0,58.0748,58.1608,58.0653,58.0939,77175.0
2023-09-06 14:30:00,60.8,60.84,60.78,60.83,49414.0,58.0939,58.1322,58.0748,58.1226,49414.0
2023-09-06 14:40:00,60.84,60.99,60.82,60.98,108858.0,58.1322,58.2755,58.113,58.2659,108858.0
2023-09-06 14:50:00,60.98,61.21,60.96,61.2,347418.0,58.2659,58.4857,58.2468,58.4761,347418.0
2023-09-06 15:00:00,61.2,61.22,61.06,61.16,160582.0,58.4761,58.4952,58.3424,58.4379,160582.0
2023-09-06 15:10:00,61.16,61.34,61.14,61.32,219457.0,58.4379,58.6099,58.4188,58.5908,219457.0
2023-09-06 15:20:00,61.32,61.35,61.25,61.3,171018.0,58.5908,58.6195,58.5239,58.5717,171018.0
2023-09-06 15:30:00,61.3,61.36,61.14,61.14,155248.0,58.5717,58.629,58.4188,58.4188,155248.0
2023-09-06 15:40:00,61.15,61.18,61.07,61.1,196981.0,58.4284,58.457,58.3519,58.3806,196981.0
2023-09-06 15:50:00,61.09,61.11,60.98,61.01,511277.0,58.371,58.3901,58.2659,58.2946,511277.0
2023-09-07 09:30:00,60.97,61.38,60.91,61.17,326356.0,58.2564,58.6481,58.199,58.4475,326356.0
2023-09-07 09:40:00,61.16,61.26,60.94,60.99,99561.0,58.4379,58.5335,58.2277,58.2755,99561.0
2023-09-07 09:50:00,60.98,61.02,60.72,60.85,148290.0,58.2659,58.3041,58.0175,58.1417,148290.0
2023-09-07 10:00:00,60.85,61.05,60.82,61.0,133033.0,58.1417,58.3328,58.113,58.285,133033.0
2023-09-07 10:10:00,61.01,61.19,60.97,61.13,141511.0,58.2946,58.4666,58.2564,58.4092,141511.0
2023-09-07 10:20:00,61.13,61.17,60.95,61.07,170856.0,58.4092,58.4475,58.2373,58.3519,170856.0
2023-09-07 10:30:00,61.07,61.18,61.02,61.14,124890.0,58.3519,58.457,58.3041,58.4188,124890.0
2023-09-07 10:40:00,61.15,61.22,61.1,61.12,97083.0,58.4284,58.4952,58.3806,58.3997,97083.0
2023-09-07 10:50:00,61.12,61.16,61.03,61.08,126751.0,58.3997,58.4379,58.3137,58.3615,126751.0
2023-09-07 11:00:00,61.09,61.1,60.9,60.96,177438.0,58.371,58.3806,58.1895,58.2468,177438.0
2023-09-07 11:10:00,60.97,60.98,60.7,60.74,78843.0,58.2564,58.2659,57.9984,58.0366,78843.0
2023-09-07 11:20:00,60.72,61.0,60.69,60.99,78246.0,58.0175,58.285,57.9888,58.2755,78246.0
2023-09-07 11:30:00,60.98,61.11,60.97,61.0,97544.0,58.2659,58.3901,58.2564,58.285,97544.0
2023-09-07 11:40:00,61.01,61.07,60.97,61.05,70564.0,58.2946,58.3519,58.2564,58.3328,70564.0
2023-09-07 11:50:00,61.04,61.07,60.93,60.93,39133.0,58.3233,58.3519,58.2181,58.2181,39133.0
2023-09-07 12:00:00,60.93,60.95,60.83,60.88,61978.0,58.2181,58.2373,58.1226,58.1704,61978.0
2023-09-07 12:10:00,60.88,60.97,60.87,60.92,47579.0,58.1704,58.2564,58.1608,58.2086,47579.0
2023-09-07 12:20:00,60.92,61.04,60.91,61.01,114178.0,58.2086,58.3233,58.199,58.2946,114178.0
2023-09-07 12:30:00,61.02,61.05,60.91,60.92,47128.0,58.3041,58.3328,58.199,58.2086,47128.0
2023-09-07 12:40:00,60.92,60.96,60.85,60.86,46025.0,58.2086,58.2468,58.1417,58.1513,46025.0
2023-09-07 12:50:00,60.86,60.92,60.75,60.78,83325.0,58.1513,58.2086,58.0462,58.0748,83325.0
2023-09-07 13:00:00,60.78,60.91,60.77,60.91,89695.0,58.0748,58.199,58.0653,58.199,89695.0
2023-09-07 13:10:00,60.91,61.03,60.85,61.02,85227.0,58.199,58.3137,58.1417,58.3041,85227.0
2023-09-07 13:20:00,61.03,61.1,61.02,61.08,98853.0,58.3137,58.3806,58.3041,58.3615,98853.0
2023-09-07 13:30:00,61.09,61.1,61.0,61.09,138345.0,58.371,58.3806,58.285,58.371,138345.0
2023-09-07 13:40:00,61.1,61.14,61.05,61.07,140687.0,58.3806,58.4188,58.3328,58.3519,140687.0
2023-09-07 13:50:00,61.06,61.11,61.01,61.04,81998.0,58.3424,58.3901,58.2946,58.3233,81998.0
2023-09-07 14:00:00,61.04,61.09,60.95,60.99,156123.0,58.3233,58.371,58.2373,58.2755,156123.0
2023-09-07 14:10:00,60.98,61.04,60.91,60.99,139374.0,58.2659,58.3233,58.199,58.2755,139374.0
2023-09-07 14:20:00,60.99,61.02,60.83,60.83,131927.0,58.2755,58.3041,58.1226,58.1226,131927.0
2023-09-07 14:30:00,60.83,60.97,60.82,60.92,78683.0,58.1226,58.2564,58.113,58.2086,78683.0
2023-09-07 14:40:00,60.92,61.01,60.91,61.01,51900.0,58.2086,58.2946,58.199,58.2946,51900.0
2023-09-07 14:50:00,61.0,61.07,60.96,60.99,97695.0,58.285,58.3519,58.2468,58.2755,97695.0
2023-09-07 15:00:00,61.0,61.01,60.91,60.94,87274.0,58.285,58.2946,58.199,58.2277,87274.0
2023-09-07 15:10:00,60.94,61.0,60.89,60.93,104872.0,58.2277,58.285,58.1799,58.2181,104872.0
2023-09-07 15:20:00,60.94,60.96,60.83,60.84,127028.0,58.2277,58.2468,58.1226,58.1322,127028.0
2023-09-07 15:30:00,60.85,60.88,60.8,60.82,116780.0,58.1417,58.1704,58.0939,58.113,116780.0
2023-09-07 15:40:00,60.82,60.88,60.79,60.8,170271.0,58.113,58.1704,58.0844,58.0939,170271.0
2023-09-07 15:50:00,60.79,60.84,60.69,60.82,680547.0,58.0844,58.1322,57.9888,58.113,680547.0
2023-09-08 09:30:00,60.62,61.01,60.53,60.86,317485.0,57.9219,58.2946,57.836,58.1513,317485.0
2023-09-08 09:40:00,60.86,60.93,60.63,60.82,106139.0,58.1513,58.2181,57.9315,58.113,106139.0
2023-09-08 09:50:00,60.87,60.88,60.7,60.88,67610.0,58.1608,58.1704,57.9984,58.1704,67610.0
2023-09-08 10:00:00,60.87,61.05,60.85,60.95,211948.0,58.1608,58.3328,58.1417,58.2373,211948.0
2023-09-08 10:10:00,60.95,61.09,60.93,61.01,168096.0,58.2373,58.371,58.2181,58.2946,168096.0
2023-09-08 10:20:00,61.01,61.05,60.97,60.98,151034.0,58.2946,58.3328,58.2564,58.2659,151034.0
2023-09-08 10:30:00,60.99,61.15,60.96,60.96,384594.0,58.2755,58.4284,58.2468,58.2468,384594.0
2023-09-08 10:40:00,60.96,61.11,60.94,61.05,236986.0,58.2468,58.3901,58.2277,58.3328,236986.0
2023-09-08 10:50:00,61.04,61.12,60.92,60.94,229918.0,58.3233,58.3997,58.2086,58.2277,229918.0
2023-09-08 11:00:00,60.95,61.08,60.95,61.0,58574.0,58.2373,58.3615,58.2373,58.285,58574.0
2023-09-08 11:10:00,61.02,61.11,61.01,61.08,109591.0,58.3041,58.3901,58.2946,58.3615,109591.0
2023-09-08 11:20:00,61.08,61.14,61.06,61.11,101314.0,58.3615,58.4188,58.3424,58.3901,101314.0
2023-09-08 11:30:00,61.11,61.16,61.0,61.02,115173.0,58.3901,58.4379,58.285,58.3041,115173.0
2023-09-08 11:40:00,61.02,61.03,60.79,60.8,160843.0,58.3041,58.3137,58.0844,58.0939,160843.0
2023-09-08 11:50:00,60.79,60.8,60.59,60.62,141568.0,58.0844,58.0939,57.8933,57.9219,141568.0
2023-09-08 12:00:00,60.63,60.68,60.53,60.61,152021.0,57.9315,57.9793,57.836,57.9124,152021.0
2023-09-08 12:10:00,60.6,60.69,60.57,60.67,134433.0,57.9028,57.9888,57.8742,57.9697,134433.0
2023-09-08 12:20:00,60.66,60.73,60.64,60.65,85235.0,57.9602,58.0271,57.9411,57.9506,85235.0
2023-09-08 12:30:00,60.64,60.85,60.63,60.8,97580.0,57.9411,58.1417,57.9315,58.0939,97580.0
2023-09-08 12:40:00,60.8,60.82,60.76,60.78,104743.0,58.0939,58.113,58.0557,58.0748,104743.0
2023-09-08 12:50:00,60.77,60.95,60.73,60.9,68138.0,58.0653,58.2373,58.0271,58.1895,68138.0
2023-09-08 13:00:00,60.9,60.96,60.84,60.88,60150.0,58.1895,58.2468,58.1322,58.1704,60150.0
2023-09-08 13:10:00,60.88,60.92,60.84,60.91,59181.0,58.1704,58.2086,58.1322,58.199,59181.0
2023-09-08 13:20:00,60.91,60.95,60.84,60.89,60348.0,58.199,58.2373,58.1322,58.1799,60348.0
2023-09-08 13:30:00,60.89,60.94,60.76,60.8,68444.0,58.1799,58.2277,58.0557,58.0939,68444.0
2023-09-08 13:40:00,60.8,60.82,60.74,60.78,53279.0,58.0939,58.113,58.0366,58.0748,53279.0
2023-09-08 13:50:00,60.77,60.81,60.73,60.79,66111.0,58.0653,58.1035,58.0271,58.0844,66111.0
2023-09-08 14:00:00,60.79,60.82,60.76,60.79,91976.0,58.0844,58.113,58.0557,58.0844,91976.0
2023-09-08 14:10:00,60.78,60.79,60.61,60.67,70823.0,58.0748,58.0844,57.9124,57.9697,70823.0
2023-09-08 14:20:00,60.66,60.67,60.5,60.51,84655.0,57.9602,57.9697,57.8073,57.8168,84655.0
2023-09-08 14:30:00,60.5,60.52,60.39,60.4,138632.0,57.8073,57.8264,57.7022,57.7117,138632.0
2023-09-08 14:40:00,60.4,60.46,60.33,60.38,93542.0,57.7117,57.7691,57.6449,57.6926,93542.0
2023-09-08 14:50:00,60.38,60.38,60.24,60.26,91028.0,57.6926,57.6926,57.5589,57.578,91028.0
2023-09-08 15:00:00,60.26,60.26,60.03,60.05,250329.0,57.578,57.578,57.3582,57.3773,250329.0
2023-09-08 15:10:00,60.05,60.07,59.96,59.99,199968.0,57.3773,57.3964,57.2913,57.32,199968.0
2023-09-08 15:20:00,59.98,59.98,59.9,59.95,179084.0,57.3104,57.3104,57.234,57.2818,179084.0
2023-09-08 15:30:00,59.95,60.0,59.82,59.84,229200.0,57.2818,57.3295,57.1576,57.1767,229200.0
2023-09-08 15:40:00,59.84,60.15,59.82,60.07,477674.0,57.1767,57.4729,57.1576,57.3964,477674.0
2023-09-08 15:50:00,60.07,60.19,60.01,60.17,678161.0,57.3964,57.5111,57.3391,57.492,678161.0
2023-09-11 09:30:00,61.01,61.32,60.78,61.12,379590.0,58.2946,58.5908,58.0748,58.3997,379590.0
2023-09-11 09:40:00,61.12,61.4,61.1,61.27,236071.0,58.3997,58.6672,58.3806,58.543,236071.0
2023-09-11 09:50:00,61.26,61.27,60.94,60.96,204069.0,58.5335,58.543,58.2277,58.2468,204069.0
2023-09-11 10:00:00,60.95,61.01,60.64,60.75,80354.0,58.2373,58.2946,57.9411,58.0462,80354.0
2023-09-11 10:10:00,60.76,60.93,60.59,60.92,89023.0,58.0557,58.2181,57.8933,58.2086,89023.0
2023-09-11 10:20:00,60.93,61.18,60.9,61.13,109061.0,58.2181,58.457,58.1895,58.4092,109061.0
2023-09-11 10:30:00,61.12,61.16,60.98,61.0,70902.0,58.3997,58.4379,58.2659,58.285,70902.0
2023-09-11 10:40:00,61.0,61.16,60.99,61.11,79313.0,58.285,58.4379,58.2755,58.3901,79313.0
2023-09-11 10:50:00,61.11,61.21,61.05,61.07,116547.0,58.3901,58.4857,58.3328,58.3519,116547.0
2023-09-11 11:00:00,61.08,61.1,60.75,60.8,164240.0,58.3615,58.3806,58.0462,58.0939,164240.0
2023-09-11 11:10:00,60.79,60.86,60.73,60.8,220076.0,58.0844,58.1513,58.0271,58.0939,220076.0
2023-09-11 11:20:00,60.81,60.88,60.77,60.8,194833.0,58.1035,58.1704,58.0653,58.0939,194833.0
2023-09-11 11:30:00,60.8,60.88,60.74,60.81,102794.0,58.0939,58.1704,58.0366,58.1035,102794.0
2023-09-11 11:40:00,60.81,60.85,60.65,60.7,135338.0,58.1035,58.1417,57.9506,57.9984,135338.0
2023-09-11 11:50:00,60.7,60.78,60.65,60.78,134916.0,57.9984,58.0748,57.9506,58.0748,134916.0
2023-09-11 12:00:00,60.78,61.01,60.77,60.98,111543.0,58.0748,58.2946,58.0653,58.2659,111543.0
2023-09-11 12:10:00,60.98,61.01,60.89,60.9,74488.0,58.2659,58.2946,58.1799,58.1895,74488.0
2023-09-11 12:20:00,60.9,60.91,60.8,60.82,48334.0,58.1895,58.199,58.0939,58.113,48334.0
2023-09-11 12:30:00,60.82,60.87,60.78,60.83,92199.0,58.113,58.1608,58.0748,58.1226,92199.0
2023-09-11 12:40:00,60.84,60.91,60.81,60.88,63243.0,58.1322,58.199,58.1035,58.1704,63243.0
2023-09-11 12:50:00,60.88,60.89,60.79,60.83,41896.0,58.1704,58.1799,58.0844,58.1226,41896.0
2023-09-11 13:00:00,60.83,60.85,60.71,60.73,93942.0,58.1226,58.1417,58.0079,58.0271,93942.0
2023-09-11 13:10:00,60.73,60.84,60.71,60.82,61432.0,58.0271,58.1322,58.0079,58.113,61432.0
2023-09-11 13:20:00,60.82,60.91,60.81,60.91,237284.0,58.113,58.199,58.1035,58.199,237284.0
2023-09-11 13:30:00,60.9,60.96,60.84,60.89,131740.0,58.1895,58.2468,58.1322,58.1799,131740.0
2023-09-11 13:40:00,60.88,60.9,60.59,60.61,72783.0,58.1704,58.1895,57.8933,57.9124,72783.0
2023-09-11 13:50:00,60.62,60.77,60.61,60.73,125423.0,57.9219,58.0653,57.9124,58.0271,125423.0
2023-09-11 14:00:00,60.73,60.75,60.7,60.75,188355.0,58.0271,58.0462,57.9984,58.0462,188355.0
2023-09-11 14:10:00,60.74,60.75,60.56,60.59,168155.0,58.0366,58.0462,57.8646,57.8933,168155.0
2023-09-11 14:20:00,60.6,60.6,60.38,60.47,184876.0,57.9028,57.9028,57.6926,57.7786,184876.0
2023-09-11 14:30:00,60.47,60.52,60.44,60.46,122364.0,57.7786,57.8264,57.75,57.7691,122364.0
2023-09-11 14:40:00,60.46,60.51,60.43,60.51,179661.0,57.7691,57.8168,57.7404,57.8168,179661.0
2023-09-11 14:50:00,60.51,60.57,60.47,60.5,155908.0,57.8168,57.8742,57.7786,57.8073,155908.0
2023-09-11 15:00:00,60.5,60.57,60.47,60.51,145514.0,57.8073,57.8742,57.7786,57.8168,145514.0
2023-09-11 15:10:00,60.51,60.53,60.49,60.52,159011.0,57.8168,57.836,57.7977,57.8264,159011.0
2023-09-11 15:20:00,60.52,60.67,60.49,60.65,165031.0,57.8264,57.9697,57.7977,57.9506,165031.0
2023-09-11 15:30:00,60.65,60.67,60.59,60.62,121192.0,57.9506,57.9697,57.8933,57.9219,121192.0
2023-09-11 15:40:00,60.61,60.65,60.57,60.63,171970.0,57.9124,57.9506,57.8742,57.9315,171970.0
2023-09-11 15:50:00,60.62,60.8,60.59,60.78,675277.0,57.9219,58.0939,57.8933,58.0748,675277.0
2023-09-12 09:30:00,61.35,61.65,61.2,61.45,532234.0,58.6195,58.9061,58.4761,58.715,532234.0
2023-09-12 09:40:00,61.46,61.52,61.27,61.48,135283.0,58.7246,58.7819,58.543,58.7437,135283.0
2023-09-12 09:50:00,61.49,61.52,61.33,61.36,183219.0,58.7532,58.7819,58.6003,58.629,183219.0
2023-09-12 10:00:00,61.36,61.36,61.03,61.09,181961.0,58.629,58.629,58.3137,58.371,181961.0
2023-09-12 10:10:00,61.06,61.06,60.92,60.95,222641.0,58.3424,58.3424,58.2086,58.2373,222641.0
2023-09-12 10:20:00,60.96,61.0,60.84,60.88,155364.0,58.2468,58.285,58.1322,58.1704,155364.0
2023-09-12 10:30:00,60.88,60.98,60.85,60.92,230411.0,58.1704,58.2659,58.1417,58.2086,230411.0
2023-09-12 10:40:00,60.92,61.09,60.91,60.95,366698.0,58.2086,58.371,58.199,58.2373,366698.0
2023-09-12 10:50:00,60.95,61.09,60.88,61.07,105489.0,58.2373,58.371,58.1704,58.3519,105489.0
2023-09-12 11:00:00,61.08,61.27,61.08,61.11,216640.0,58.3615,58.543,58.3615,58.3901,216640.0
2023-09-12 11:10:00,61.1,61.16,61.02,61.09,240170.0,58.3806,58.4379,58.3041,58.371,240170.0
2023-09-12 11:20:00,61.1,61.26,61.09,61.23,154677.0,58.3806,58.5335,58.371,58.5048,154677.0
2023-09-12 11:30:00,61.23,61.41,61.2,61.38,160248.0,58.5048,58.6768,58.4761,58.6481,160248.0
2023-09-12 11:40:00,61.39,61.59,61.38,61.54,153142.0,58.6577,58.8488,58.6481,58.801,153142.0
2023-09-12 11:50:00,61.54,61.64,61.53,61.6,257799.0,58.801,58.8965,58.7914,58.8583,257799.0
2023-09-12 12:00:00,61.6,61.68,61.57,61.63,91626.0,58.8583,58.9348,58.8297,58.887,91626.0
2023-09-12 12:10:00,61.63,61.75,61.61,61.67,84879.0,58.887,59.0017,58.8679,58.9252,84879.0
2023-09-12 12:20:00,61.68,61.77,61.64,61.68,103932.0,58.9348,59.0208,58.8965,58.9348,103932.0
2023-09-12 12:30:00,61.68,61.7,61.55,61.68,145623.0,58.9348,58.9539,58.8106,58.9348,145623.0
2023-09-12 12:40:00,61.68,61.77,61.66,61.7,56866.0,58.9348,59.0208,58.9157,58.9539,56866.0
2023-09-12 12:50:00,61.71,61.74,61.67,61.74,78153.0,58.9634,58.9921,58.9252,58.9921,78153.0
2023-09-12 13:00:00,61.73,61.83,61.69,61.75,124831.0,58.9825,59.0781,58.9443,59.0017,124831.0
2023-09-12 13:10:00,61.75,61.87,61.71,61.86,91852.0,59.0017,59.1163,58.9634,59.1068,91852.0
2023-09-12 13:20:00,61.87,61.96,61.85,61.87,95433.0,59.1163,59.2023,59.0972,59.1163,95433.0
2023-09-12 13:30:00,61.87,61.93,61.78,61.82,94923.0,59.1163,59.1736,59.0303,59.0685,94923.0
2023-09-12 13:40:00,61.83,61.9,61.77,61.9,90163.0,59.0781,59.145,59.0208,59.145,90163.0
2023-09-12 13:50:00,61.91,61.95,61.88,61.9,82203.0,59.1545,59.1928,59.1259,59.145,82203.0
2023-09-12 14:00:00,61.89,61.95,61.76,61.85,205208.0,59.1354,59.1928,59.0112,59.0972,205208.0
2023-09-12 14:10:00,61.85,61.92,61.84,61.92,119131.0,59.0972,59.1641,59.0876,59.1641,119131.0
2023-09-12 14:20:00,61.93,62.0,61.9,61.98,230092.0,59.1736,59.2405,59.145,59.2214,230092.0
2023-09-12 14:30:00,61.99,62.08,61.93,62.04,486311.0,59.231,59.317,59.1736,59.2787,486311.0
2023-09-12 14:40:00,62.04,62.06,61.96,62.0,174863.0,59.2787,59.2979,59.2023,59.2405,174863.0
2023-09-12 14:50:00,61.99,62.0,61.88,61.92,195204.0,59.231,59.2405,59.1259,59.1641,195204.0
2023-09-12 15:00:00,61.92,61.92,61.82,61.9,110432.0,59.1641,59.1641,59.0685,59.145,110432.0
2023-09-12 15:10:00,61.9,61.95,61.82,61.84,255151.0,59.145,59.1928,59.0685,59.0876,255151.0
2023-09-12 15:20:00,61.83,61.88,61.78,61.83,121576.0,59.0781,59.1259,59.0303,59.0781,121576.0
2023-09-12 15:30:00,61.83,61.92,61.78,61.92,174917.0,59.0781,59.1641,59.0303,59.1641,174917.0
2023-09-12 15:40:00,61.92,62.03,61.89,62.02,396968.0,59.1641,59.2692,59.1354,59.2596,396968.0
2023-09-12 15:50:00,62.03,62.11,61.92,62.1,1276001.0,59.2692,59.3456,59.1641,59.3361,1276001.0
2023-09-13 09:30:00,61.93,62.03,61.45,61.63,339973.0,59.1736,59.2692,58.715,58.887,339973.0
2023-09-13 09:40:00,61.62,61.68,61.35,61.39,198217.0,58.8774,58.9348,58.6195,58.6577,198217.0
2023-09-13 09:50:00,61.38,61.47,61.27,61.42,208119.0,58.6481,58.7341,58.543,58.6863,208119.0
2023-09-13 10:00:00,61.42,61.42,60.89,60.98,186986.0,58.6863,58.6863,58.1799,58.2659,186986.0
2023-09-13 10:10:00,60.98,61.03,60.58,60.67,129005.0,58.2659,58.3137,57.8837,57.9697,129005.0
2023-09-13 10:20:00,60.67,60.98,60.64,60.98,137841.0,57.9697,58.2659,57.9411,58.2659,137841.0
2023-09-13 10:30:00,60.98,61.25,60.71,61.22,235304.0,58.2659,58.5239,58.0079,58.4952,235304.0
2023-09-13 10:40:00,61.22,61.41,61.2,61.38,117015.0,58.4952,58.6768,58.4761,58.6481,117015.0
2023-09-13 10:50:00,61.38,61.6,61.33,61.56,132726.0,58.6481,58.8583,58.6003,58.8201,132726.0
2023-09-13 11:00:00,61.54,61.63,61.48,61.59,121526.0,58.801,58.887,58.7437,58.8488,121526.0
2023-09-13 11:10:00,61.6,61.7,61.42,61.42,140590.0,58.8583,58.9539,58.6863,58.6863,140590.0
2023-09-13 11:20:00,61.42,61.5,61.38,61.43,195471.0,58.6863,58.7628,58.6481,58.6959,195471.0
2023-09-13 11:30:00,61.43,61.43,61.21,61.32,101738.0,58.6959,58.6959,58.4857,58.5908,101738.0
2023-09-13 11:40:00,61.32,61.34,61.11,61.13,91260.0,58.5908,58.6099,58.3901,58.4092,91260.0
2023-09-13 11:50:00,61.13,61.16,61.0,61.11,198165.0,58.4092,58.4379,58.285,58.3901,198165.0
2023-09-13 12:00:00,61.1,61.12,60.93,60.93,101709.0,58.3806,58.3997,58.2181,58.2181,101709.0
2023-09-13 12:10:00,60.92,60.96,60.85,60.86,102287.0,58.2086,58.2468,58.1417,58.1513,102287.0
2023-09-13 12:20:00,60.85,60.88,60.75,60.75,128644.0,58.1417,58.1704,58.0462,58.0462,128644.0
2023-09-13 12:30:00,60.75,60.8,60.51,60.52,140553.0,58.0462,58.0939,57.8168,57.8264,140553.0
2023-09-13 12:40:00,60.51,60.57,60.46,60.53,100779.0,57.8168,57.8742,57.7691,57.836,100779.0
2023-09-13 12:50:00,60.53,60.69,60.53,60.62,64085.0,57.836,57.9888,57.836,57.9219,64085.0
2023-09-13 13:00:00,60.62,60.68,60.58,60.64,93534.0,57.9219,57.9793,57.8837,57.9411,93534.0
2023-09-13 13:10:00,60.65,60.76,60.53,60.73,185297.0,57.9506,58.0557,57.836,58.0271,185297.0
2023-09-13 13:20:00,60.73,60.81,60.69,60.7,94793.0,58.0271,58.1035,57.9888,57.9984,94793.0
2023-09-13 13:30:00,60.72,60.83,60.7,60.83,66795.0,58.0175,58.1226,57.9984,58.1226,66795.0
2023-09-13 13:40:00,60.83,60.84,60.73,60.8,66984.0,58.1226,58.1322,58.0271,58.0939,66984.0
2023-09-13 13:50:00,60.8,60.88,60.79,60.86,58817.0,58.0939,58.1704,58.0844,58.1513,58817.0
2023-09-13 14:00:00,60.86,60.91,60.83,60.86,125399.0,58.1513,58.199,58.1226,58.1513,125399.0
2023-09-13 14:10:00,60.86,60.9,60.76,60.78,89928.0,58.1513,58.1895,58.0557,58.0748,89928.0
2023-09-13 14:20:00,60.78,60.84,60.73,60.83,76580.0,58.0748,58.1322,58.0271,58.1226,76580.0
2023-09-13 14:30:00,60.83,60.86,60.75,60.82,70040.0,58.1226,58.1513,58.0462,58.113,70040.0
2023-09-13 14:40:00,60.82,60.84,60.72,60.74,75309.0,58.113,58.1322,58.0175,58.0366,75309.0
2023-09-13 14:50:00,60.75,60.76,60.53,60.66,114886.0,58.0462,58.0557,57.836,57.9602,114886.0
2023-09-13 15:00:00,60.66,60.69,60.59,60.66,90137.0,57.9602,57.9888,57.8933,57.9602,90137.0
2023-09-13 15:10:00,60.66,60.71,60.63,60.67,95988.0,57.9602,58.0079,57.9315,57.9697,95988.0
2023-09-13 15:20:00,60.67,60.7,60.6,60.65,126536.0,57.9697,57.9984,57.9028,57.9506,126536.0
2023-09-13 15:30:00,60.64,60.7,60.62,60.63,157177.0,57.9411,57.9984,57.9219,57.9315,157177.0
2023-09-13 15:40:00,60.63,60.67,60.59,60.62,147042.0,57.9315,57.9697,57.8933,57.9219,147042.0
2023-09-13 15:50:00,60.62,60.72,60.53,60.63,599445.0,57.9219,58.0175,57.836,57.9315,599445.0
2023-09-14 09:30:00,61.37,61.46,60.84,61.32,231580.0,58.6386,58.7246,58.1322,58.5908,231580.0
2023-09-14 09:40:00,61.33,61.43,61.16,61.2,113992.0,58.6003,58.6959,58.4379,58.4761,113992.0
2023-09-14 09:50:00,61.21,61.5,61.18,61.48,108387.0,58.4857,58.7628,58.457,58.7437,108387.0
2023-09-14 10:00:00,61.49,61.55,61.37,61.37,153528.0,58.7532,58.8106,58.6386,58.6386,153528.0
2023-09-14 10:10:00,61.38,61.43,61.23,61.34,78167.0,58.6481,58.6959,58.5048,58.6099,78167.0
2023-09-14 10:20:00,61.32,61.43,61.27,61.42,70839.0,58.5908,58.6959,58.543,58.6863,70839.0
2023-09-14 10:30:00,61.42,61.44,61.33,61.41,104372.0,58.6863,58.7055,58.6003,58.6768,104372.0
2023-09-14 10:40:00,61.41,61.44,61.32,61.36,87716.0,58.6768,58.7055,58.5908,58.629,87716.0
2023-09-14 10:50:00,61.36,61.51,61.33,61.45,82060.0,58.629,58.7723,58.6003,58.715,82060.0
2023-09-14 11:00:00,61.46,61.49,61.34,61.4,72896.0,58.7246,58.7532,58.6099,58.6672,72896.0
2023-09-14 11:10:00,61.4,61.47,61.39,61.45,66300.0,58.6672,58.7341,58.6577,58.715,66300.0
2023-09-14 11:20:00,61.45,61.57,61.43,61.55,51338.0,58.715,58.8297,58.6959,58.8106,51338.0
2023-09-14 11:30:00,61.55,61.56,61.4,61.41,120048.0,58.8106,58.8201,58.6672,58.6768,120048.0
2023-09-14 11:40:00,61.41,61.5,61.39,61.43,66219.0,58.6768,58.7628,58.6577,58.6959,66219.0
2023-09-14 11:50:00,61.43,61.46,61.37,61.41,35265.0,58.6959,58.7246,58.6386,58.6768,35265.0
2023-09-14 12:00:00,61.41,61.48,61.39,61.42,44950.0,58.6768,58.7437,58.6577,58.6863,44950.0
2023-09-14 12:10:00,61.42,61.46,61.39,61.44,42438.0,58.6863,58.7246,58.6577,58.7055,42438.0
2023-09-14 12:20:00,61.44,61.5,61.4,61.46,60474.0,58.7055,58.7628,58.6672,58.7246,60474.0
2023-09-14 12:30:00,61.46,61.51,61.43,61.47,100039.0,58.7246,58.7723,58.6959,58.7341,100039.0
2023-09-14 12:40:00,61.48,61.5,61.41,61.46,30516.0,58.7437,58.7628,58.6768,58.7246,30516.0
2023-09-14 12:50:00,61.47,61.54,61.45,61.49,55663.0,58.7341,58.801,58.715,58.7532,55663.0
2023-09-14 13:00:00,61.48,61.51,61.45,61.47,29702.0,58.7437,58.7723,58.715,58.7341,29702.0
2023-09-14 13:10:00,61.47,61.57,61.46,61.55,46584.0,58.7341,58.8297,58.7246,58.8106,46584.0
2023-09-14 13:20:00,61.55,61.59,61.51,61.55,97402.0,58.8106,58.8488,58.7723,58.8106,97402.0
2023-09-14 13:30:00,61.56,61.58,61.52,61.57,88450.0,58.8201,58.8392,58.7819,58.8297,88450.0
2023-09-14 13:40:00,61.57,61.57,61.41,61.44,74158.0,58.8297,58.8297,58.6768,58.7055,74158.0
2023-09-14 13:50:00,61.44,61.48,61.43,61.45,94159.0,58.7055,58.7437,58.6959,58.715,94159.0
2023-09-14 14:00:00,61.45,61.47,61.42,61.44,121763.0,58.715,58.7341,58.6863,58.7055,121763.0
2023-09-14 14:10:00,61.44,61.46,61.37,61.39,80170.0,58.7055,58.7246,58.6386,58.6577,80170.0
2023-09-14 14:20:00,61.4,61.45,61.39,61.41,48833.0,58.6672,58.715,58.6577,58.6768,48833.0
2023-09-14 14:30:00,61.41,61.47,61.39,61.46,42939.0,58.6768,58.7341,58.6577,58.7246,42939.0
2023-09-14 14:40:00,61.46,61.48,61.42,61.46,44297.0,58.7246,58.7437,58.6863,58.7246,44297.0
2023-09-14 14:50:00,61.45,61.48,61.42,61.48,36083.0,58.715,58.7437,58.6863,58.7437,36083.0
2023-09-14 15:00:00,61.48,61.5,61.43,61.44,67212.0,58.7437,58.7628,58.6959,58.7055,67212.0
2023-09-14 15:10:00,61.43,61.53,61.43,61.51,167323.0,58.6959,58.7914,58.6959,58.7723,167323.0
2023-09-14 15:20:00,61.51,61.52,61.41,61.44,186988.0,58.7723,58.7819,58.6768,58.7055,186988.0
2023-09-14 15:30:00,61.45,61.45,61.27,61.35,325728.0,58.715,58.715,58.543,58.6195,325728.0
2023-09-14 15:40:00,61.35,61.43,61.33,61.41,183639.0,58.6195,58.6959,58.6003,58.6768,183639.0
2023-09-14 15:50:00,61.41,61.66,61.39,61.61,906210.0,58.6768,58.9157,58.6577,58.8679,906210.0
2023-09-15 09:30:00,61.06,61.12,60.08,60.13,2454370.0,58.3424,58.3997,57.406,57.4538,2454370.0
2023-09-15 09:40:00,60.12,60.56,60.07,60.55,326219.0,57.4442,57.8646,57.3964,57.8551,326219.0
2023-09-15 09:50:00,60.55,61.03,60.53,61.02,388577.0,57.8551,58.3137,57.836,58.3041,388577.0
2023-09-15 10:00:00,61.04,61.42,61.03,61.26,175852.0,58.3233,58.6863,58.3137,58.5335,175852.0
2023-09-15 10:10:00,61.26,61.28,60.96,60.98,91464.0,58.5335,58.5526,58.2468,58.2659,91464.0
2023-09-15 10:20:00,60.99,61.26,60.96,61.22,91075.0,58.2755,58.5335,58.2468,58.4952,91075.0
2023-09-15 10:30:00,61.22,61.28,61.08,61.13,115002.0,58.4952,58.5526,58.3615,58.4092,115002.0
2023-09-15 10:40:00,61.14,61.17,61.06,61.1,85151.0,58.4188,58.4475,58.3424,58.3806,85151.0
2023-09-15 10:50:00,61.08,61.11,60.73,60.77,102672.0,58.3615,58.3901,58.0271,58.0653,102672.0
2023-09-15 11:00:00,60.77,60.8,60.67,60.7,88245.0,58.0653,58.0939,57.9697,57.9984,88245.0
2023-09-15 11:10:00,60.7,60.83,60.66,60.79,140538.0,57.9984,58.1226,57.9602,58.0844,140538.0
2023-09-15 11:20:00,60.79,60.92,60.78,60.9,77675.0,58.0844,58.2086,58.0748,58.1895,77675.0
2023-09-15 11:30:00,60.9,60.94,60.76,60.8,71524.0,58.1895,58.2277,58.0557,58.0939,71524.0
2023-09-15 11:40:00,60.8,60.87,60.76,60.82,56295.0,58.0939,58.1608,58.0557,58.113,56295.0
2023-09-15 11:50:00,60.82,60.84,60.69,60.75,130629.0,58.113,58.1322,57.9888,58.0462,130629.0
2023-09-15 12:00:00,60.75,60.8,60.7,60.73,41711.0,58.0462,58.0939,57.9984,58.0271,41711.0
2023-09-15 12:10:00,60.74,60.78,60.68,60.77,40309.0,58.0366,58.0748,57.9793,58.0653,40309.0
2023-09-15 12:20:00,60.77,60.79,60.65,60.66,44254.0,58.0653,58.0844,57.9506,57.9602,44254.0
2023-09-15 12:30:00,60.65,60.72,60.59,60.72,174157.0,57.9506,58.0175,57.8933,58.0175,174157.0
2023-09-15 12:40:00,60.71,60.78,60.68,60.76,133081.0,58.0079,58.0748,57.9793,58.0557,133081.0
2023-09-15 12:50:00,60.76,60.8,60.67,60.72,67237.0,58.0557,58.0939,57.9697,58.0175,67237.0
2023-09-15 13:00:00,60.72,60.72,60.48,60.51,95153.0,58.0175,58.0175,57.7882,57.8168,95153.0
2023-09-15 13:10:00,60.51,60.52,60.42,60.47,64733.0,57.8168,57.8264,57.7308,57.7786,64733.0
2023-09-15 13:20:00,60.46,60.47,60.38,60.41,75266.0,57.7691,57.7786,57.6926,57.7213,75266.0
2023-09-15 13:30:00,60.41,60.57,60.35,60.57,106325.0,57.7213,57.8742,57.664,57.8742,106325.0
2023-09-15 13:40:00,60.58,60.62,60.51,60.57,76140.0,57.8837,57.9219,57.8168,57.8742,76140.0
2023-09-15 13:50:00,60.57,60.62,60.52,60.53,72805.0,57.8742,57.9219,57.8264,57.836,72805.0
2023-09-15 14:00:00,60.53,60.53,60.36,60.39,97202.0,57.836,57.836,57.6735,57.7022,97202.0
2023-09-15 14:10:00,60.4,60.41,60.3,60.33,85746.0,57.7117,57.7213,57.6162,57.6449,85746.0
2023-09-15 14:20:00,60.33,60.44,60.31,60.44,69017.0,57.6449,57.75,57.6257,57.75,69017.0
2023-09-15 14:30:00,60.44,60.5,60.43,60.45,91206.0,57.75,57.8073,57.7404,57.7595,91206.0
2023-09-15 14:40:00,60.46,60.54,60.41,60.53,74649.0,57.7691,57.8455,57.7213,57.836,74649.0
2023-09-15 14:50:00,60.52,60.59,60.48,60.57,83215.0,57.8264,57.8933,57.7882,57.8742,83215.0
2023-09-15 15:00:00,60.57,60.58,60.49,60.51,93713.0,57.8742,57.8837,57.7977,57.8168,93713.0
2023-09-15 15:10:00,60.51,60.6,60.5,60.58,99513.0,57.8168,57.9028,57.8073,57.8837,99513.0
2023-09-15 15:20:00,60.58,60.58,60.46,60.48,138644.0,57.8837,57.8837,57.7691,57.7882,138644.0
2023-09-15 15:30:00,60.48,60.49,60.32,60.33,192773.0,57.7882,57.7977,57.6353,57.6449,192773.0
2023-09-15 15:40:00,60.33,60.36,60.25,60.25,235779.0,57.6449,57.6735,57.5684,57.5684,235779.0
2023-09-15 15:50:00,60.24,60.62,60.19,60.55,816987.0,57.5589,57.9219,57.5111,57.8551,816987.0
2023-09-18 09:30:00,61.0,61.44,60.89,61.35,325433.0,58.285,58.7055,58.1799,58.6195,325433.0
2023-09-18 09:40:00,61.36,61.43,60.88,60.88,127342.0,58.629,58.6959,58.1704,58.1704,127342.0
2023-09-18 09:50:00,60.87,61.17,60.82,60.96,154575.0,58.1608,58.4475,58.113,58.2468,154575.0
2023-09-18 10:00:00,60.97,61.35,60.97,61.34,115547.0,58.2564,58.6195,58.2564,58.6099,115547.0
2023-09-18 10:10:00,61.35,61.42,61.3,61.34,132108.0,58.6195,58.6863,58.5717,58.6099,132108.0
2023-09-18 10:20:00,61.35,61.38,61.24,61.31,108756.0,58.6195,58.6481,58.5144,58.5812,108756.0
2023-09-18 10:30:00,61.32,61.72,61.3,61.65,135711.0,58.5908,58.973,58.5717,58.9061,135711.0
2023-09-18 10:40:00,61.66,61.72,61.54,61.69,100702.0,58.9157,58.973,58.801,58.9443,100702.0
2023-09-18 10:50:00,61.69,61.75,61.63,61.68,121437.0,58.9443,59.0017,58.887,58.9348,121437.0
2023-09-18 11:00:00,61.66,61.7,61.5,61.51,104368.0,58.9157,58.9539,58.7628,58.7723,104368.0
2023-09-18 11:10:00,61.52,61.58,61.47,61.53,66213.0,58.7819,58.8392,58.7341,58.7914,66213.0
2023-09-18 11:20:00,61.53,61.56,61.46,61.54,87952.0,58.7914,58.8201,58.7246,58.801,87952.0
2023-09-18 11:30:00,61.54,61.67,61.53,61.65,112467.0,58.801,58.9252,58.7914,58.9061,112467.0
2023-09-18 11:40:00,61.65,61.76,61.65,61.74,97321.0,58.9061,59.0112,58.9061,58.9921,97321.0
2023-09-18 11:50:00,61.75,61.78,61.7,61.73,106001.0,59.0017,59.0303,58.9539,58.9825,106001.0
2023-09-18 12:00:00,61.73,61.78,61.68,61.69,70917.0,58.9825,59.0303,58.9348,58.9443,70917.0
2023-09-18 12:10:00,61.69,61.72,61.63,61.64,85105.0,58.9443,58.973,58.887,58.8965,85105.0
2023-09-18 12:20:00,61.65,61.69,61.56,61.59,65052.0,58.9061,58.9443,58.8201,58.8488,65052.0
2023-09-18 12:30:00,61.59,61.63,61.54,61.55,63158.0,58.8488,58.887,58.801,58.8106,63158.0
2023-09-18 12:40:00,61.55,61.58,61.47,61.51,58748.0,58.8106,58.8392,58.7341,58.7723,58748.0
2023-09-18 12:50:00,61.52,61.52,61.31,61.34,74533.0,58.7819,58.7819,58.5812,58.6099,74533.0
2023-09-18 13:00:00,61.34,61.4,61.24,61.26,65293.0,58.6099,58.6672,58.5144,58.5335,65293.0
2023-09-18 13:10:00,61.25,61.33,61.18,61.23,57642.0,58.5239,58.6003,58.457,58.5048,57642.0
2023-09-18 13:20:00,61.23,61.28,61.19,61.21,48218.0,58.5048,58.5526,58.4666,58.4857,48218.0
2023-09-18 13:30:00,61.22,61.3,61.21,61.26,57185.0,58.4952,58.5717,58.4857,58.5335,57185.0
2023-09-18 13:40:00,61.27,61.29,61.17,61.21,74793.0,58.543,58.5621,58.4475,58.4857,74793.0
2023-09-18 13:50:00,61.2,61.29,61.19,61.25,63453.0,58.4761,58.5621,58.4666,58.5239,63453.0
2023-09-18 14:00:00,61.26,61.29,61.18,61.19,72618.0,58.5335,58.5621,58.457,58.4666,72618.0
2023-09-18 14:10:00,61.19,61.27,61.17,61.25,56118.0,58.4666,58.543,58.4475,58.5239,56118.0
2023-09-18 14:20:00,61.25,61.42,61.24,61.4,103763.0,58.5239,58.6863,58.5144,58.6672,103763.0
2023-09-18 14:30:00,61.39,61.41,61.35,61.38,44203.0,58.6577,58.6768,58.6195,58.6481,44203.0
2023-09-18 14:40:00,61.37,61.41,61.34,61.37,68429.0,58.6386,58.6768,58.6099,58.6386,68429.0
2023-09-18 14:50:00,61.37,61.41,61.32,61.37,57128.0,58.6386,58.6768,58.5908,58.6386,57128.0
2023-09-18 15:00:00,61.37,61.44,61.32,61.41,77859.0,58.6386,58.7055,58.5908,58.6768,77859.0
2023-09-18 15:10:00,61.41,61.44,61.34,61.35,102075.0,58.6768,58.7055,58.6099,58.6195,102075.0
2023-09-18 15:20:00,61.34,61.36,61.24,61.32,177862.0,58.6099,58.629,58.5144,58.5908,177862.0
2023-09-18 15:30:00,61.33,61.36,61.29,61.29,104101.0,58.6003,58.629,58.5621,58.5621,104101.0
2023-09-18 15:40:00,61.28,61.36,61.23,61.28,216382.0,58.5526,58.629,58.5048,58.5526,216382.0
2023-09-18 15:50:00,61.27,61.31,61.19,61.21,671412.0,58.543,58.5812,58.4666,58.4857,671412.0
2023-09-19 09:30:00,61.7,61.7,61.29,61.42,286557.0,58.9539,58.9539,58.5621,58.6863,286557.0
2023-09-19 09:40:00,61.43,61.45,61.1,61.26,122783.0,58.6959,58.715,58.3806,58.5335,122783.0
2023-09-19 09:50:00,61.26,61.27,61.0,61.09,112891.0,58.5335,58.543,58.285,58.371,112891.0
2023-09-19 10:00:00,61.09,61.23,60.92,61.0,150030.0,58.371,58.5048,58.2086,58.285,150030.0
2023-09-19 10:10:00,61.0,61.08,60.9,60.96,85074.0,58.285,58.3615,58.1895,58.2468,85074.0
2023-09-19 10:20:00,60.95,61.02,60.88,60.97,292083.0,58.2373,58.3041,58.1704,58.2564,292083.0
2023-09-19 10:30:00,60.97,61.06,60.9,60.96,159022.0,58.2564,58.3424,58.1895,58.2468,159022.0
2023-09-19 10:40:00,60.96,61.07,60.91,61.03,126813.0,58.2468,58.3519,58.199,58.3137,126813.0
2023-09-19 10:50:00,61.03,61.03,60.8,60.82,80770.0,58.3137,58.3137,58.0939,58.113,80770.0
2023-09-19 11:00:00,60.82,60.93,60.74,60.83,332183.0,58.113,58.2181,58.0366,58.1226,332183.0
2023-09-19 11:10:00,60.84,60.99,60.76,60.94,290152.0,58.1322,58.2755,58.0557,58.2277,290152.0
2023-09-19 11:20:00,60.94,60.95,60.74,60.84,220696.0,58.2277,58.2373,58.0366,58.1322,220696.0
2023-09-19 11:30:00,60.84,60.92,60.81,60.87,315047.0,58.1322,58.2086,58.1035,58.1608,315047.0
2023-09-19 11:40:00,60.87,60.88,60.73,60.77,182891.0,58.1608,58.1704,58.0271,58.0653,182891.0
2023-09-19 11:50:00,60.76,60.81,60.68,60.73,127531.0,58.0557,58.1035,57.9793,58.0271,127531.0
2023-09-19 12:00:00,60.73,60.77,60.67,60.74,163243.0,58.0271,58.0653,57.9697,58.0366,163243.0
2023-09-19 12:10:00,60.73,60.81,60.72,60.78,98480.0,58.0271,58.1035,58.0175,58.0748,98480.0
2023-09-19 12:20:00,60.77,60.78,60.65,60.68,107890.0,58.0653,58.0748,57.9506,57.9793,107890.0
2023-09-19 12:30:00,60.67,60.68,60.52,60.53,293793.0,57.9697,57.9793,57.8264,57.836,293793.0
2023-09-19 12:40:00,60.52,60.6,60.47,60.51,169708.0,57.8264,57.9028,57.7786,57.8168,169708.0
2023-09-19 12:50:00,60.5,60.51,60.26,60.33,126406.0,57.8073,57.8168,57.578,57.6449,126406.0
2023-09-19 13:00:00,60.33,60.33,60.0,60.04,121002.0,57.6449,57.6449,57.3295,57.3678,121002.0
2023-09-19 13:10:00,60.03,60.05,59.82,59.97,124364.0,57.3582,57.3773,57.1576,57.3009,124364.0
2023-09-19 13:20:00,59.98,60.13,59.96,60.11,191948.0,57.3104,57.4538,57.2913,57.4346,191948.0
2023-09-19 13:30:00,60.12,60.23,60.09,60.21,176607.0,57.4442,57.5493,57.4155,57.5302,176607.0
2023-09-19 13:40:00,60.2,60.29,60.13,60.25,109750.0,57.5206,57.6066,57.4538,57.5684,109750.0
2023-09-19 13:50:00,60.25,60.34,60.23,60.3,135364.0,57.5684,57.6544,57.5493,57.6162,135364.0
2023-09-19 14:00:00,60.3,60.4,60.27,60.39,77870.0,57.6162,57.7117,57.5875,57.7022,77870.0
2023-09-19 14:10:00,60.39,60.45,60.28,60.33,84687.0,57.7022,57.7595,57.5971,57.6449,84687.0
2023-09-19 14:20:00,60.33,60.35,60.25,60.27,60697.0,57.6449,57.664,57.5684,57.5875,60697.0
2023-09-19 14:30:00,60.27,60.43,60.21,60.38,150312.0,57.5875,57.7404,57.5302,57.6926,150312.0
2023-09-19 14:40:00,60.39,60.42,60.3,60.31,106390.0,57.7022,57.7308,57.6162,57.6257,106390.0
2023-09-19 14:50:00,60.31,60.36,60.21,60.23,143051.0,57.6257,57.6735,57.5302,57.5493,143051.0
2023-09-19 15:00:00,60.23,60.24,60.13,60.2,158385.0,57.5493,57.5589,57.4538,57.5206,158385.0
2023-09-19 15:10:00,60.19,60.24,60.06,60.13,128787.0,57.5111,57.5589,57.3869,57.4538,128787.0
2023-09-19 15:20:00,60.13,60.24,60.09,60.22,106288.0,57.4538,57.5589,57.4155,57.5398,106288.0
2023-09-19 15:30:00,60.22,60.31,60.22,60.28,152278.0,57.5398,57.6257,57.5398,57.5971,152278.0
2023-09-19 15:40:00,60.27,60.42,60.24,60.39,215348.0,57.5875,57.7308,57.5589,57.7022,215348.0
2023-09-19 15:50:00,60.38,60.51,60.36,60.44,723360.0,57.6926,57.8168,57.6735,57.75,723360.0
2023-09-20 09:30:00,60.13,60.77,59.86,60.75,227734.0,57.4538,58.0653,57.1958,58.0462,227734.0
2023-09-20 09:40:00,60.73,60.84,60.6,60.73,98009.0,58.0271,58.1322,57.9028,58.0271,98009.0
2023-09-20 09:50:00,60.73,60.81,60.63,60.8,69817.0,58.0271,58.1035,57.9315,58.0939,69817.0
2023-09-20 10:00:00,60.8,61.04,60.75,60.98,123028.0,58.0939,58.3233,58.0462,58.2659,123028.0
2023-09-20 10:10:00,60.97,61.03,60.79,60.85,122103.0,58.2564,58.3137,58.0844,58.1417,122103.0
2023-09-20 10:20:00,60.85,60.99,60.8,60.84,95024.0,58.1417,58.2755,58.0939,58.1322,95024.0
2023-09-20 10:30:00,60.84,60.91,60.65,60.7,66442.0,58.1322,58.199,57.9506,57.9984,66442.0
2023-09-20 10:40:00,60.69,60.73,60.53,60.55,135183.0,57.9888,58.0271,57.836,57.8551,135183.0
2023-09-20 10:50:00,60.57,60.75,60.48,60.72,68693.0,57.8742,58.0462,57.7882,58.0175,68693.0
2023-09-20 11:00:00,60.72,60.85,60.68,60.83,39933.0,58.0175,58.1417,57.9793,58.1226,39933.0
2023-09-20 11:10:00,60.83,60.99,60.83,60.89,58048.0,58.1226,58.2755,58.1226,58.1799,58048.0
2023-09-20 11:20:00,60.89,60.95,60.65,60.65,128293.0,58.1799,58.2373,57.9506,57.9506,128293.0
2023-09-20 11:30:00,60.65,60.68,60.54,60.57,147222.0,57.9506,57.9793,57.8455,57.8742,147222.0
2023-09-20 11:40:00,60.57,60.7,60.54,60.61,68331.0,57.8742,57.9984,57.8455,57.9124,68331.0
2023-09-20 11:50:00,60.62,60.62,60.5,60.54,33985.0,57.9219,57.9219,57.8073,57.8455,33985.0
2023-09-20 12:00:00,60.53,60.55,60.49,60.51,45650.0,57.836,57.8551,57.7977,57.8168,45650.0
2023-09-20 12:10:00,60.5,60.58,60.47,60.56,49704.0,57.8073,57.8837,57.7786,57.8646,49704.0
2023-09-20 12:20:00,60.56,60.62,60.51,60.62,46427.0,57.8646,57.9219,57.8168,57.9219,46427.0
2023-09-20 12:30:00,60.62,60.62,60.55,60.56,31975.0,57.9219,57.9219,57.8551,57.8646,31975.0
2023-09-20 12:40:00,60.56,60.63,60.51,60.56,57234.0,57.8646,57.9315,57.8168,57.8646,57234.0
2023-09-20 12:50:00,60.56,60.65,60.54,60.65,47928.0,57.8646,57.9506,57.8455,57.9506,47928.0
2023-09-20 13:00:00,60.64,60.68,60.6,60.65,47143.0,57.9411,57.9793,57.9028,57.9506,47143.0
2023-09-20 13:10:00,60.65,60.66,60.56,60.64,28371.0,57.9506,57.9602,57.8646,57.9411,28371.0
2023-09-20 13:20:00,60.64,60.71,60.61,60.64,38932.0,57.9411,58.0079,57.9124,57.9411,38932.0
2023-09-20 13:30:00,60.63,60.69,60.59,60.59,76114.0,57.9315,57.9888,57.8933,57.8933,76114.0
2023-09-20 13:40:00,60.58,60.58,60.47,60.53,145473.0,57.8837,57.8837,57.7786,57.836,145473.0
2023-09-20 13:50:00,60.53,60.59,60.48,60.56,93913.0,57.836,57.8933,57.7882,57.8646,93913.0
2023-09-20 14:00:00,60.56,60.56,60.32,60.45,77318.0,57.8646,57.8646,57.6353,57.7595,77318.0
2023-09-20 14:10:00,60.45,60.54,60.38,60.43,83870.0,57.7595,57.8455,57.6926,57.7404,83870.0
2023-09-20 14:20:00,60.42,60.49,60.38,60.4,60427.0,57.7308,57.7977,57.6926,57.7117,60427.0
2023-09-20 14:30:00,60.41,60.6,60.37,60.5,116597.0,57.7213,57.9028,57.6831,57.8073,116597.0
2023-09-20 14:40:00,60.49,60.49,60.24,60.26,80340.0,57.7977,57.7977,57.5589,57.578,80340.0
2023-09-20 14:50:00,60.26,60.32,60.17,60.2,97328.0,57.578,57.6353,57.492,57.5206,97328.0
2023-09-20 15:00:00,60.2,60.39,60.16,60.35,93481.0,57.5206,57.7022,57.4824,57.664,93481.0
2023-09-20 15:10:00,60.35,60.39,60.07,60.1,85190.0,57.664,57.7022,57.3964,57.4251,85190.0
2023-09-20 15:20:00,60.1,60.17,60.01,60.13,172583.0,57.4251,57.492,57.3391,57.4538,172583.0
2023-09-20 15:30:00,60.14,60.16,59.89,59.9,153340.0,57.4633,57.4824,57.2244,57.234,153340.0
2023-09-20 15:40:00,59.9,59.96,59.75,59.95,292031.0,57.234,57.2913,57.0907,57.2818,292031.0
2023-09-20 15:50:00,59.95,59.98,59.75,59.79,403292.0,57.2818,57.3104,57.0907,57.1289,403292.0
2023-09-21 09:30:00,60.1,60.1,59.32,59.33,241101.0,57.4251,57.4251,56.6798,56.6894,241101.0
2023-09-21 09:40:00,59.32,59.42,59.1,59.27,144683.0,56.6798,56.7754,56.4696,56.632,144683.0
2023-09-21 09:50:00,59.27,59.3,59.02,59.23,104783.0,56.632,56.6607,56.3932,56.5938,104783.0
2023-09-21 10:00:00,59.24,59.26,58.85,59.0,122031.0,56.6034,56.6225,56.2307,56.374,122031.0
2023-09-21 10:10:00,59.01,59.39,58.98,59.33,114344.0,56.3836,56.7467,56.3549,56.6894,114344.0
2023-09-21 10:20:00,59.33,59.49,59.23,59.23,91280.0,56.6894,56.8422,56.5938,56.5938,91280.0
2023-09-21 10:30:00,59.25,59.31,59.05,59.3,94860.0,56.6129,56.6703,56.4218,56.6607,94860.0
2023-09-21 10:40:00,59.31,59.34,59.04,59.05,70681.0,56.6703,56.6989,56.4123,56.4218,70681.0
2023-09-21 10:50:00,59.04,59.04,58.73,58.81,105614.0,56.4123,56.4123,56.1161,56.1925,105614.0
2023-09-21 11:00:00,58.79,59.02,58.76,58.9,82219.0,56.1734,56.3932,56.1447,56.2785,82219.0
2023-09-21 11:10:00,58.91,58.98,58.75,58.87,76725.0,56.2881,56.3549,56.1352,56.2498,76725.0
2023-09-21 11:20:00,58.87,59.08,58.87,59.01,69842.0,56.2498,56.4505,56.2498,56.3836,69842.0
2023-09-21 11:30:00,59.02,59.19,58.99,59.17,53715.0,56.3932,56.5556,56.3645,56.5365,53715.0
2023-09-21 11:40:00,59.18,59.26,59.1,59.22,97583.0,56.546,56.6225,56.4696,56.5843,97583.0
2023-09-21 11:50:00,59.22,59.23,59.09,59.14,85627.0,56.5843,56.5938,56.46,56.5078,85627.0
2023-09-21 12:00:00,59.13,59.26,59.11,59.25,69094.0,56.4983,56.6225,56.4792,56.6129,69094.0
2023-09-21 12:10:00,59.25,59.36,59.21,59.34,153698.0,56.6129,56.718,56.5747,56.6989,153698.0
2023-09-21 12:20:00,59.34,59.44,59.31,59.37,123259.0,56.6989,56.7945,56.6703,56.7276,123259.0
2023-09-21 12:30:00,59.38,59.58,59.36,59.55,122982.0,56.7371,56.9282,56.718,56.8996,122982.0
2023-09-21 12:40:00,59.55,59.59,59.49,59.54,66127.0,56.8996,56.9378,56.8422,56.89,66127.0
2023-09-21 12:50:00,59.54,59.54,59.37,59.4,133588.0,56.89,56.89,56.7276,56.7562,133588.0
2023-09-21 13:00:00,59.41,59.5,59.38,59.41,79170.0,56.7658,56.8518,56.7371,56.7658,79170.0
2023-09-21 13:10:00,59.41,59.53,59.4,59.47,139673.0,56.7658,56.8805,56.7562,56.8231,139673.0
2023-09-21 13:20:00,59.47,59.51,59.36,59.36,53472.0,56.8231,56.8614,56.718,56.718,53472.0
2023-09-21 13:30:00,59.36,59.45,59.34,59.34,78185.0,56.718,56.804,56.6989,56.6989,78185.0
2023-09-21 13:40:00,59.34,59.36,59.27,59.33,50952.0,56.6989,56.718,56.632,56.6894,50952.0
2023-09-21 13:50:00,59.34,59.34,59.19,59.2,85112.0,56.6989,56.6989,56.5556,56.5651,85112.0
2023-09-21 14:00:00,59.21,59.21,59.11,59.14,93536.0,56.5747,56.5747,56.4792,56.5078,93536.0
2023-09-21 14:10:00,59.15,59.15,58.91,58.94,87140.0,56.5174,56.5174,56.2881,56.3167,87140.0
2023-09-21 14:20:00,58.96,59.0,58.86,58.89,74250.0,56.3358,56.374,56.2403,56.2689,74250.0
2023-09-21 14:30:00,58.9,58.92,58.84,58.9,84118.0,56.2785,56.2976,56.2212,56.2785,84118.0
2023-09-21 14:40:00,58.89,58.96,58.82,58.94,92959.0,56.2689,56.3358,56.2021,56.3167,92959.0
2023-09-21 14:50:00,58.94,58.95,58.81,58.82,75205.0,56.3167,56.3263,56.1925,56.2021,75205.0
2023-09-21 15:00:00,58.82,58.83,58.73,58.81,109815.0,56.2021,56.2116,56.1161,56.1925,109815.0
2023-09-21 15:10:00,58.82,58.87,58.62,58.64,186749.0,56.2021,56.2498,56.011,56.0301,186749.0
2023-09-21 15:20:00,58.64,58.75,58.63,58.72,192397.0,56.0301,56.1352,56.0205,56.1065,192397.0
2023-09-21 15:30:00,58.72,58.95,58.66,58.91,150203.0,56.1065,56.3263,56.0492,56.2881,150203.0
2023-09-21 15:40:00,58.91,58.97,58.83,58.91,204283.0,56.2881,56.3454,56.2116,56.2881,204283.0
2023-09-21 15:50:00,58.9,58.97,58.78,58.82,673962.0,56.2785,56.3454,56.1638,56.2021,673962.0
2023-09-22 09:30:00,59.18,59.32,58.89,59.32,368036.0,56.546,56.6798,56.2689,56.6798,368036.0
2023-09-22 09:40:00,59.32,59.33,58.98,59.12,116653.0,56.6798,56.6894,56.3549,56.4887,116653.0
2023-09-22 09:50:00,59.11,59.23,58.99,59.21,120041.0,56.4792,56.5938,56.3645,56.5747,120041.0
2023-09-22 10:00:00,59.21,59.47,59.2,59.32,118323.0,56.5747,56.8231,56.5651,56.6798,118323.0
2023-09-22 10:10:00,59.33,59.4,59.06,59.14,81867.0,56.6894,56.7562,56.4314,56.5078,81867.0
2023-09-22 10:20:00,59.14,59.24,59.07,59.2,149038.0,56.5078,56.6034,56.4409,56.5651,149038.0
2023-09-22 10:30:00,59.2,59.23,59.1,59.14,76924.0,56.5651,56.5938,56.4696,56.5078,76924.0
2023-09-22 10:40:00,59.14,59.17,59.09,59.1,73849.0,56.5078,56.5365,56.46,56.4696,73849.0
2023-09-22 10:50:00,59.1,59.13,59.02,59.09,196434.0,56.4696,56.4983,56.3932,56.46,196434.0
2023-09-22 11:00:00,59.08,59.12,58.84,59.02,326056.0,56.4505,56.4887,56.2212,56.3932,326056.0
2023-09-22 11:10:00,59.03,59.44,59.03,59.37,117739.0,56.4027,56.7945,56.4027,56.7276,117739.0
2023-09-22 11:20:00,59.37,59.44,59.33,59.34,50268.0,56.7276,56.7945,56.6894,56.6989,50268.0
2023-09-22 11:30:00,59.35,59.5,59.28,59.48,94026.0,56.7085,56.8518,56.6416,56.8327,94026.0
2023-09-22 11:40:00,59.49,59.51,59.4,59.42,75076.0,56.8422,56.8614,56.7562,56.7754,75076.0
2023-09-22 11:50:00,59.43,59.44,59.26,59.3,72241.0,56.7849,56.7945,56.6225,56.6607,72241.0
2023-09-22 12:00:00,59.3,59.3,59.04,59.04,59590.0,56.6607,56.6607,56.4123,56.4123,59590.0
2023-09-22 12:10:00,59.04,59.21,59.04,59.21,49268.0,56.4123,56.5747,56.4123,56.5747,49268.0
2023-09-22 12:20:00,59.21,59.29,59.15,59.16,56998.0,56.5747,56.6511,56.5174,56.5269,56998.0
2023-09-22 12:30:00,59.15,59.23,59.15,59.21,34398.0,56.5174,56.5938,56.5174,56.5747,34398.0
2023-09-22 12:40:00,59.22,59.26,59.19,59.22,46320.0,56.5843,56.6225,56.5556,56.5843,46320.0
2023-09-22 12:50:00,59.23,59.29,59.19,59.2,51240.0,56.5938,56.6511,56.5556,56.5651,51240.0
2023-09-22 13:00:00,59.2,59.3,59.19,59.22,74378.0,56.5651,56.6607,56.5556,56.5843,74378.0
2023-09-22 13:10:00,59.22,59.35,59.21,59.31,63844.0,56.5843,56.7085,56.5747,56.6703,63844.0
2023-09-22 13:20:00,59.3,59.32,59.1,59.12,60235.0,56.6607,56.6798,56.4696,56.4887,60235.0
2023-09-22 13:30:00,59.11,59.17,59.03,59.08,78280.0,56.4792,56.5365,56.4027,56.4505,78280.0
2023-09-22 13:40:00,59.09,59.16,59.0,59.15,68558.0,56.46,56.5269,56.374,56.5174,68558.0
2023-09-22 13:50:00,59.15,59.19,59.1,59.16,38644.0,56.5174,56.5556,56.4696,56.5269,38644.0
2023-09-22 14:00:00,59.16,59.21,59.11,59.16,50802.0,56.5269,56.5747,56.4792,56.5269,50802.0
2023-09-22 14:10:00,59.17,59.2,59.12,59.13,75547.0,56.5365,56.5651,56.4887,56.4983,75547.0
2023-09-22 14:20:00,59.13,59.19,59.02,59.04,93756.0,56.4983,56.5556,56.3932,56.4123,93756.0
2023-09-22 14:30:00,59.04,59.06,58.95,59.0,92818.0,56.4123,56.4314,56.3263,56.374,92818.0
2023-09-22 14:40:00,59.0,59.09,58.99,59.09,42070.0,56.374,56.46,56.3645,56.46,42070.0
2023-09-22 14:50:00,59.1,59.11,59.02,59.11,88442.0,56.4696,56.4792,56.3932,56.4792,88442.0
2023-09-22 15:00:00,59.1,59.34,59.1,59.34,103220.0,56.4696,56.6989,56.4696,56.6989,103220.0
2023-09-22 15:10:00,59.34,59.44,59.29,59.44,115234.0,56.6989,56.7945,56.6511,56.7945,115234.0
2023-09-22 15:20:00,59.44,59.47,59.35,59.41,120721.0,56.7945,56.8231,56.7085,56.7658,120721.0
2023-09-22 15:30:00,59.42,59.45,59.18,59.19,89305.0,56.7754,56.804,56.546,56.5556,89305.0
2023-09-22 15:40:00,59.18,59.19,59.05,59.11,180235.0,56.546,56.5556,56.4218,56.4792,180235.0
2023-09-22 15:50:00,59.11,59.16,59.02,59.02,315936.0,56.4792,56.5269,56.3932,56.3932,315936.0
2023-09-25 09:30:00,58.93,59.35,58.87,58.9,241277.0,56.3072,56.7085,56.2498,56.2785,241277.0
2023-09-25 09:40:00,58.9,59.2,58.89,59.02,111132.0,56.2785,56.5651,56.2689,56.3932,111132.0
2023-09-25 09:50:00,59.01,59.2,58.96,59.15,117769.0,56.3836,56.5651,56.3358,56.5174,117769.0
2023-09-25 10:00:00,59.15,59.17,58.74,58.84,88443.0,56.5174,56.5365,56.1256,56.2212,88443.0
2023-09-25 10:10:00,58.84,59.17,58.8,59.1,109505.0,56.2212,56.5365,56.183,56.4696,109505.0
2023-09-25 10:20:00,59.09,59.21,58.99,59.09,76102.0,56.46,56.5747,56.3645,56.46,76102.0
2023-09-25 10:30:00,59.09,59.35,59.04,59.35,75688.0,56.46,56.7085,56.4123,56.7085,75688.0
2023-09-25 10:40:00,59.34,59.37,59.16,59.19,96042.0,56.6989,56.7276,56.5269,56.5556,96042.0
2023-09-25 10:50:00,59.19,59.19,59.02,59.13,73152.0,56.5556,56.5556,56.3932,56.4983,73152.0
2023-09-25 11:00:00,59.13,59.49,59.06,59.47,60400.0,56.4983,56.8422,56.4314,56.8231,60400.0
2023-09-25 11:10:00,59.47,59.7,59.44,59.67,128392.0,56.8231,57.0429,56.7945,57.0142,128392.0
2023-09-25 11:20:00,59.67,59.67,59.43,59.46,83077.0,57.0142,57.0142,56.7849,56.8136,83077.0
2023-09-25 11:30:00,59.46,59.53,59.43,59.44,59145.0,56.8136,56.8805,56.7849,56.7945,59145.0
2023-09-25 11:40:00,59.44,59.55,59.41,59.54,49034.0,56.7945,56.8996,56.7658,56.89,49034.0
2023-09-25 11:50:00,59.53,59.59,59.44,59.45,52683.0,56.8805,56.9378,56.7945,56.804,52683.0
2023-09-25 12:00:00,59.46,59.6,59.4,59.59,57251.0,56.8136,56.9473,56.7562,56.9378,57251.0
2023-09-25 12:10:00,59.58,59.64,59.53,59.63,79019.0,56.9282,56.9856,56.8805,56.976,79019.0
2023-09-25 12:20:00,59.63,59.68,59.53,59.62,39627.0,56.976,57.0238,56.8805,56.9665,39627.0
2023-09-25 12:30:00,59.61,59.7,59.61,59.64,43189.0,56.9569,57.0429,56.9569,56.9856,43189.0
2023-09-25 12:40:00,59.64,59.74,59.63,59.69,53625.0,56.9856,57.0811,56.976,57.0333,53625.0
2023-09-25 12:50:00,59.69,59.69,59.52,59.61,49801.0,57.0333,57.0333,56.8709,56.9569,49801.0
2023-09-25 13:00:00,59.59,59.67,59.51,59.63,50262.0,56.9378,57.0142,56.8614,56.976,50262.0
2023-09-25 13:10:00,59.62,59.74,59.62,59.68,70144.0,56.9665,57.0811,56.9665,57.0238,70144.0
2023-09-25 13:20:00,59.67,59.67,59.54,59.63,55124.0,57.0142,57.0142,56.89,56.976,55124.0
2023-09-25 13:30:00,59.62,59.8,59.59,59.78,86340.0,56.9665,57.1384,56.9378,57.1193,86340.0
2023-09-25 13:40:00,59.77,59.79,59.71,59.73,51123.0,57.1098,57.1289,57.0524,57.0716,51123.0
2023-09-25 13:50:00,59.73,59.76,59.69,59.75,37632.0,57.0716,57.1002,57.0333,57.0907,37632.0
2023-09-25 14:00:00,59.75,59.8,59.69,59.71,53488.0,57.0907,57.1384,57.0333,57.0524,53488.0
2023-09-25 14:10:00,59.71,59.73,59.65,59.69,43790.0,57.0524,57.0716,56.9951,57.0333,43790.0
2023-09-25 14:20:00,59.7,59.71,59.64,59.66,48240.0,57.0429,57.0524,56.9856,57.0047,48240.0
2023-09-25 14:30:00,59.65,59.74,59.62,59.67,31637.0,56.9951,57.0811,56.9665,57.0142,31637.0
2023-09-25 14:40:00,59.66,59.73,59.65,59.69,40150.0,57.0047,57.0716,56.9951,57.0333,40150.0
2023-09-25 14:50:00,59.7,59.74,59.66,59.67,45817.0,57.0429,57.0811,57.0047,57.0142,45817.0
2023-09-25 15:00:00,59.67,59.7,59.53,59.55,52879.0,57.0142,57.0429,56.8805,56.8996,52879.0
2023-09-25 15:10:00,59.55,59.8,59.55,59.76,54675.0,56.8996,57.1384,56.8996,57.1002,54675.0
2023-09-25 15:20:00,59.76,59.79,59.61,59.67,69170.0,57.1002,57.1289,56.9569,57.0142,69170.0
2023-09-25 15:30:00,59.67,59.75,59.64,59.75,81429.0,57.0142,57.0907,56.9856,57.0907,81429.0
2023-09-25 15:40:00,59.75,59.83,59.7,59.79,130519.0,57.0907,57.1671,57.0429,57.1289,130519.0
2023-09-25 15:50:00,59.78,59.88,59.64,59.84,452334.0,57.1193,57.2149,56.9856,57.1767,452334.0
2023-09-26 09:30:00,59.15,59.72,59.13,59.59,167861.0,56.5174,57.062,56.4983,56.9378,167861.0
2023-09-26 09:40:00,59.6,59.78,59.56,59.68,253425.0,56.9473,57.1193,56.9091,57.0238,253425.0
2023-09-26 09:50:00,59.66,59.67,59.31,59.57,83464.0,57.0047,57.0142,56.6703,56.9187,83464.0
2023-09-26 10:00:00,59.57,59.67,59.4,59.4,72484.0,56.9187,57.0142,56.7562,56.7562,72484.0
2023-09-26 10:10:00,59.41,59.44,59.0,59.03,90539.0,56.7658,56.7945,56.374,56.4027,90539.0
2023-09-26 10:20:00,59.04,59.18,59.02,59.16,78594.0,56.4123,56.546,56.3932,56.5269,78594.0
2023-09-26 10:30:00,59.17,59.38,59.11,59.38,71211.0,56.5365,56.7371,56.4792,56.7371,71211.0
2023-09-26 10:40:00,59.38,59.55,59.37,59.45,78630.0,56.7371,56.8996,56.7276,56.804,78630.0
2023-09-26 10:50:00,59.45,59.48,59.35,59.42,64232.0,56.804,56.8327,56.7085,56.7754,64232.0
2023-09-26 11:00:00,59.42,59.48,59.31,59.37,70504.0,56.7754,56.8327,56.6703,56.7276,70504.0
2023-09-26 11:10:00,59.37,59.48,59.36,59.38,35396.0,56.7276,56.8327,56.718,56.7371,35396.0
2023-09-26 11:20:00,59.38,59.41,59.29,59.3,33877.0,56.7371,56.7658,56.6511,56.6607,33877.0
2023-09-26 11:30:00,59.3,59.43,59.26,59.39,41841.0,56.6607,56.7849,56.6225,56.7467,41841.0
2023-09-26 11:40:00,59.37,59.44,59.32,59.35,38079.0,56.7276,56.7945,56.6798,56.7085,38079.0
2023-09-26 11:50:00,59.35,59.6,59.34,59.57,48858.0,56.7085,56.9473,56.6989,56.9187,48858.0
2023-09-26 12:00:00,59.58,59.72,59.55,59.7,42979.0,56.9282,57.062,56.8996,57.0429,42979.0
2023-09-26 12:10:00,59.71,59.71,59.64,59.64,36379.0,57.0524,57.0524,56.9856,56.9856,36379.0
2023-09-26 12:20:00,59.63,59.66,59.57,59.62,81203.0,56.976,57.0047,56.9187,56.9665,81203.0
2023-09-26 12:30:00,59.62,59.65,59.55,59.6,62412.0,56.9665,56.9951,56.8996,56.9473,62412.0
2023-09-26 12:40:00,59.6,59.69,59.57,59.67,67205.0,56.9473,57.0333,56.9187,57.0142,67205.0
2023-09-26 12:50:00,59.68,59.75,59.68,59.7,39216.0,57.0238,57.0907,57.0238,57.0429,39216.0
2023-09-26 13:00:00,59.7,59.72,59.53,59.71,107616.0,57.0429,57.062,56.8805,57.0524,107616.0
2023-09-26 13:10:00,59.71,59.71,59.6,59.6,53516.0,57.0524,57.0524,56.9473,56.9473,53516.0
2023-09-26 13:20:00,59.61,59.65,59.58,59.6,31132.0,56.9569,56.9951,56.9282,56.9473,31132.0
2023-09-26 13:30:00,59.59,59.62,59.5,59.51,71434.0,56.9378,56.9665,56.8518,56.8614,71434.0
2023-09-26 13:40:00,59.5,59.51,59.36,59.39,57873.0,56.8518,56.8614,56.718,56.7467,57873.0
2023-09-26 13:50:00,59.38,59.49,59.35,59.48,47159.0,56.7371,56.8422,56.7085,56.8327,47159.0
2023-09-26 14:00:00,59.47,59.47,59.25,59.27,73158.0,56.8231,56.8231,56.6129,56.632,73158.0
2023-09-26 14:10:00,59.27,59.28,59.16,59.17,39250.0,56.632,56.6416,56.5269,56.5365,39250.0
2023-09-26 14:20:00,59.17,59.24,59.14,59.15,138347.0,56.5365,56.6034,56.5078,56.5174,138347.0
2023-09-26 14:30:00,59.14,59.17,59.08,59.09,64623.0,56.5078,56.5365,56.4505,56.46,64623.0
2023-09-26 14:40:00,59.09,59.12,59.06,59.09,45397.0,56.46,56.4887,56.4314,56.46,45397.0
2023-09-26 14:50:00,59.09,59.11,59.03,59.1,56947.0,56.46,56.4792,56.4027,56.4696,56947.0
2023-09-26 15:00:00,59.09,59.15,59.07,59.13,87659.0,56.46,56.5174,56.4409,56.4983,87659.0
2023-09-26 15:10:00,59.13,59.14,59.02,59.05,113459.0,56.4983,56.5078,56.3932,56.4218,113459.0
2023-09-26 15:20:00,59.05,59.05,58.97,59.01,91330.0,56.4218,56.4218,56.3454,56.3836,91330.0
2023-09-26 15:30:00,59.0,59.2,58.99,59.2,104396.0,56.374,56.5651,56.3645,56.5651,104396.0
2023-09-26 15:40:00,59.19,59.23,59.11,59.18,119041.0,56.5556,56.5938,56.4792,56.546,119041.0
2023-09-26 15:50:00,59.16,59.24,59.08,59.13,558076.0,56.5269,56.6034,56.4505,56.4983,558076.0
2023-09-27 09:30:00,60.0,60.16,59.79,59.92,334760.0,57.3295,57.4824,57.1289,57.2531,334760.0
2023-09-27 09:40:00,59.89,59.92,59.58,59.85,144551.0,57.2244,57.2531,56.9282,57.1862,144551.0
2023-09-27 09:50:00,59.86,60.5,59.84,60.43,180389.0,57.1958,57.8073,57.1767,57.7404,180389.0
2023-09-27 10:00:00,60.44,60.63,60.26,60.6,258190.0,57.75,57.9315,57.578,57.9028,258190.0
2023-09-27 10:10:00,60.61,60.65,60.33,60.33,123927.0,57.9124,57.9506,57.6449,57.6449,123927.0
2023-09-27 10:20:00,60.35,60.6,60.32,60.37,162603.0,57.664,57.9028,57.6353,57.6831,162603.0
2023-09-27 10:30:00,60.38,60.72,60.31,60.66,116316.0,57.6926,58.0175,57.6257,57.9602,116316.0
2023-09-27 10:40:00,60.67,60.74,60.49,60.73,107372.0,57.9697,58.0366,57.7977,58.0271,107372.0
2023-09-27 10:50:00,60.73,60.76,60.39,60.45,121733.0,58.0271,58.0557,57.7022,57.7595,121733.0
2023-09-27 11:00:00,60.45,60.8,60.44,60.8,175233.0,57.7595,58.0939,57.75,58.0939,175233.0
2023-09-27 11:10:00,60.78,60.83,60.7,60.75,121051.0,58.0748,58.1226,57.9984,58.0462,121051.0
2023-09-27 11:20:00,60.74,60.79,60.69,60.73,87085.0,58.0366,58.0844,57.9888,58.0271,87085.0
2023-09-27 11:30:00,60.73,60.78,60.64,60.65,140911.0,58.0271,58.0748,57.9411,57.9506,140911.0
2023-09-27 11:40:00,60.65,60.69,60.55,60.67,60956.0,57.9506,57.9888,57.8551,57.9697,60956.0
2023-09-27 11:50:00,60.67,60.85,60.67,60.83,66492.0,57.9697,58.1417,57.9697,58.1226,66492.0
2023-09-27 12:00:00,60.84,60.87,60.65,60.73,92381.0,58.1322,58.1608,57.9506,58.0271,92381.0
2023-09-27 12:10:00,60.73,60.79,60.59,60.59,83438.0,58.0271,58.0844,57.8933,57.8933,83438.0
2023-09-27 12:20:00,60.58,60.63,60.53,60.6,50097.0,57.8837,57.9315,57.836,57.9028,50097.0
2023-09-27 12:30:00,60.6,60.7,60.56,60.65,69968.0,57.9028,57.9984,57.8646,57.9506,69968.0
2023-09-27 12:40:00,60.64,60.81,60.63,60.8,69737.0,57.9411,58.1035,57.9315,58.0939,69737.0
2023-09-27 12:50:00,60.79,60.82,60.73,60.73,136630.0,58.0844,58.113,58.0271,58.0271,136630.0
2023-09-27 13:00:00,60.74,60.87,60.74,60.85,91792.0,58.0366,58.1608,58.0366,58.1417,91792.0
2023-09-27 13:10:00,60.85,60.86,60.52,60.57,108026.0,58.1417,58.1513,57.8264,57.8742,108026.0
2023-09-27 13:20:00,60.57,60.57,60.24,60.29,94538.0,57.8742,57.8742,57.5589,57.6066,94538.0
2023-09-27 13:30:00,60.26,60.43,60.25,60.35,65004.0,57.578,57.7404,57.5684,57.664,65004.0
2023-09-27 13:40:00,60.35,60.48,60.26,60.46,86097.0,57.664,57.7882,57.578,57.7691,86097.0
2023-09-27 13:50:00,60.46,60.62,60.46,60.62,95890.0,57.7691,57.9219,57.7691,57.9219,95890.0
2023-09-27 14:00:00,60.61,60.62,60.44,60.48,68998.0,57.9124,57.9219,57.75,57.7882,68998.0
2023-09-27 14:10:00,60.48,60.6,60.43,60.6,166201.0,57.7882,57.9028,57.7404,57.9028,166201.0
2023-09-27 14:20:00,60.6,60.81,60.59,60.75,207612.0,57.9028,58.1035,57.8933,58.0462,207612.0
2023-09-27 14:30:00,60.75,60.97,60.75,60.97,161725.0,58.0462,58.2564,58.0462,58.2564,161725.0
2023-09-27 14:40:00,60.98,61.03,60.9,60.96,217066.0,58.2659,58.3137,58.1895,58.2468,217066.0
2023-09-27 14:50:00,60.97,61.03,60.9,60.9,125688.0,58.2564,58.3137,58.1895,58.1895,125688.0
2023-09-27 15:00:00,60.9,61.07,60.87,61.03,141078.0,58.1895,58.3519,58.1608,58.3137,141078.0
2023-09-27 15:10:00,61.02,61.06,60.76,60.8,175679.0,58.3041,58.3424,58.0557,58.0939,175679.0
2023-09-27 15:20:00,60.8,60.92,60.79,60.85,95970.0,58.0939,58.2086,58.0844,58.1417,95970.0
2023-09-27 15:30:00,60.85,60.85,60.73,60.73,165546.0,58.1417,58.1417,58.0271,58.0271,165546.0
2023-09-27 15:40:00,60.73,60.74,60.56,60.64,170600.0,58.0271,58.0366,57.8646,57.9411,170600.0
2023-09-27 15:50:00,60.65,60.81,60.62,60.81,693067.0,57.9506,58.1035,57.9219,58.1035,693067.0
2023-09-28 09:30:00,60.55,61.28,60.45,60.97,251786.0,57.8551,58.5526,57.7595,58.2564,251786.0
2023-09-28 09:40:00,60.97,61.09,60.81,61.02,235119.0,58.2564,58.371,58.1035,58.3041,235119.0
2023-09-28 09:50:00,61.07,61.24,60.99,61.2,106238.0,58.3519,58.5144,58.2755,58.4761,106238.0
2023-09-28 10:00:00,61.17,61.31,61.12,61.2,134307.0,58.4475,58.5812,58.3997,58.4761,134307.0
2023-09-28 10:10:00,61.19,61.37,61.11,61.22,86613.0,58.4666,58.6386,58.3901,58.4952,86613.0
2023-09-28 10:20:00,61.23,61.32,61.15,61.28,73468.0,58.5048,58.5908,58.4284,58.5526,73468.0
2023-09-28 10:30:00,61.29,61.41,61.09,61.38,110093.0,58.5621,58.6768,58.371,58.6481,110093.0
2023-09-28 10:40:00,61.37,61.37,61.13,61.14,106869.0,58.6386,58.6386,58.4092,58.4188,106869.0
2023-09-28 10:50:00,61.14,61.22,60.94,61.0,172755.0,58.4188,58.4952,58.2277,58.285,172755.0
2023-09-28 11:00:00,61.0,61.24,60.92,61.19,83748.0,58.285,58.5144,58.2086,58.4666,83748.0
2023-09-28 11:10:00,61.19,61.2,61.06,61.09,64485.0,58.4666,58.4761,58.3424,58.371,64485.0
2023-09-28 11:20:00,61.08,61.24,61.07,61.22,61724.0,58.3615,58.5144,58.3519,58.4952,61724.0
2023-09-28 11:30:00,61.22,61.28,61.09,61.22,123177.0,58.4952,58.5526,58.371,58.4952,123177.0
2023-09-28 11:40:00,61.21,61.31,61.13,61.2,198630.0,58.4857,58.5812,58.4092,58.4761,198630.0
2023-09-28 11:50:00,61.2,61.29,61.16,61.22,101750.0,58.4761,58.5621,58.4379,58.4952,101750.0
2023-09-28 12:00:00,61.21,61.22,60.9,60.97,227938.0,58.4857,58.4952,58.1895,58.2564,227938.0
2023-09-28 12:10:00,60.97,61.02,60.89,61.01,89745.0,58.2564,58.3041,58.1799,58.2946,89745.0
2023-09-28 12:20:00,61.01,61.09,60.94,61.09,86144.0,58.2946,58.371,58.2277,58.371,86144.0
2023-09-28 12:30:00,61.08,61.1,60.94,61.02,52086.0,58.3615,58.3806,58.2277,58.3041,52086.0
2023-09-28 12:40:00,61.03,61.1,60.99,61.0,59441.0,58.3137,58.3806,58.2755,58.285,59441.0
2023-09-28 12:50:00,61.0,61.01,60.9,60.94,180711.0,58.285,58.2946,58.1895,58.2277,180711.0
2023-09-28 13:00:00,60.95,60.98,60.72,60.85,60069.0,58.2373,58.2659,58.0175,58.1417,60069.0
2023-09-28 13:10:00,60.84,60.87,60.76,60.77,146534.0,58.1322,58.1608,58.0557,58.0653,146534.0
2023-09-28 13:20:00,60.77,60.87,60.67,60.72,283544.0,58.0653,58.1608,57.9697,58.0175,283544.0
2023-09-28 13:30:00,60.7,60.7,60.47,60.47,279921.0,57.9984,57.9984,57.7786,57.7786,279921.0
2023-09-28 13:40:00,60.46,60.48,60.32,60.34,89415.0,57.7691,57.7882,57.6353,57.6544,89415.0
2023-09-28 13:50:00,60.34,60.54,60.3,60.39,256187.0,57.6544,57.8455,57.6162,57.7022,256187.0
2023-09-28 14:00:00,60.38,60.54,60.35,60.53,257483.0,57.6926,57.8455,57.664,57.836,257483.0
2023-09-28 14:10:00,60.54,60.64,60.49,60.58,115757.0,57.8455,57.9411,57.7977,57.8837,115757.0
2023-09-28 14:20:00,60.6,60.65,60.54,60.63,112918.0,57.9028,57.9506,57.8455,57.9315,112918.0
2023-09-28 14:30:00,60.63,60.72,60.53,60.66,277105.0,57.9315,58.0175,57.836,57.9602,277105.0
2023-09-28 14:40:00,60.68,60.84,60.67,60.76,39048.0,57.9793,58.1322,57.9697,58.0557,39048.0
2023-09-28 14:50:00,60.76,60.89,60.74,60.89,50640.0,58.0557,58.1799,58.0366,58.1799,50640.0
2023-09-28 15:00:00,60.88,60.98,60.85,60.98,73531.0,58.1704,58.2659,58.1417,58.2659,73531.0
2023-09-28 15:10:00,60.98,60.99,60.9,60.94,74658.0,58.2659,58.2755,58.1895,58.2277,74658.0
2023-09-28 15:20:00,60.94,61.12,60.94,61.02,146569.0,58.2277,58.3997,58.2277,58.3041,146569.0
2023-09-28 15:30:00,61.01,61.01,60.76,60.76,201104.0,58.2946,58.2946,58.0557,58.0557,201104.0
2023-09-28 15:40:00,60.76,60.93,60.74,60.85,130932.0,58.0557,58.2181,58.0366,58.1417,130932.0
2023-09-28 15:50:00,60.85,60.99,60.81,60.94,649414.0,58.1417,58.2755,58.1035,58.2277,649414.0
2023-09-29 09:30:00,60.75,60.84,60.15,60.34,288241.0,58.0462,58.1322,57.4729,57.6544,288241.0
2023-09-29 09:40:00,60.35,60.46,59.65,59.66,242860.0,57.664,57.7691,56.9951,57.0047,242860.0
2023-09-29 09:50:00,59.65,59.76,59.39,59.46,242095.0,56.9951,57.1002,56.7467,56.8136,242095.0
2023-09-29 10:00:00,59.47,59.58,59.01,59.03,345179.0,56.8231,56.9282,56.3836,56.4027,345179.0
2023-09-29 10:10:00,59.02,59.03,58.59,58.82,267237.0,56.3932,56.4027,55.9823,56.2021,267237.0
2023-09-29 10:20:00,58.83,58.92,58.5,58.55,259770.0,56.2116,56.2976,55.8963,55.9441,259770.0
2023-09-29 10:30:00,58.55,58.78,58.37,58.66,320999.0,55.9441,56.1638,55.7721,56.0492,320999.0
2023-09-29 10:40:00,58.66,58.82,58.59,58.67,203419.0,56.0492,56.2021,55.9823,56.0587,203419.0
2023-09-29 10:50:00,58.65,58.73,58.49,58.53,125679.0,56.0396,56.1161,55.8867,55.925,125679.0
2023-09-29 11:00:00,58.53,58.74,58.34,58.73,186505.0,55.925,56.1256,55.7434,56.1161,186505.0
2023-09-29 11:10:00,58.74,59.07,58.73,58.97,144579.0,56.1256,56.4409,56.1161,56.3454,144579.0
2023-09-29 11:20:00,58.98,59.3,58.87,58.87,229578.0,56.3549,56.6607,56.2498,56.2498,229578.0
2023-09-29 11:30:00,58.86,59.02,58.69,58.82,124549.0,56.2403,56.3932,56.0778,56.2021,124549.0
2023-09-29 11:40:00,58.83,58.87,58.64,58.66,91910.0,56.2116,56.2498,56.0301,56.0492,91910.0
2023-09-29 11:50:00,58.65,58.81,58.52,58.8,131065.0,56.0396,56.1925,55.9154,56.183,131065.0
2023-09-29 12:00:00,58.81,59.18,58.8,59.18,116952.0,56.1925,56.546,56.183,56.546,116952.0
2023-09-29 12:10:00,59.19,59.25,59.06,59.22,115682.0,56.5556,56.6129,56.4314,56.5843,115682.0
2023-09-29 12:20:00,59.22,59.34,59.15,59.22,82222.0,56.5843,56.6989,56.5174,56.5843,82222.0
2023-09-29 12:30:00,59.23,59.34,59.17,59.2,80832.0,56.5938,56.6989,56.5365,56.5651,80832.0
2023-09-29 12:40:00,59.19,59.28,59.15,59.19,70980.0,56.5556,56.6416,56.5174,56.5556,70980.0
2023-09-29 12:50:00,59.21,59.23,59.04,59.15,56346.0,56.5747,56.5938,56.4123,56.5174,56346.0
2023-09-29 13:00:00,59.15,59.15,58.78,58.78,115557.0,56.5174,56.5174,56.1638,56.1638,115557.0
2023-09-29 13:10:00,58.79,58.84,58.73,58.77,81704.0,56.1734,56.2212,56.1161,56.1543,81704.0
2023-09-29 13:20:00,58.77,58.83,58.71,58.83,127218.0,56.1543,56.2116,56.097,56.2116,127218.0
2023-09-29 13:30:00,58.83,58.86,58.74,58.81,104267.0,56.2116,56.2403,56.1256,56.1925,104267.0
2023-09-29 13:40:00,58.81,58.88,58.58,58.59,81815.0,56.1925,56.2594,55.9727,55.9823,81815.0
2023-09-29 13:50:00,58.58,58.71,58.51,58.61,73863.0,55.9727,56.097,55.9059,56.0014,73863.0
2023-09-29 14:00:00,58.6,58.7,58.54,58.58,94496.0,55.9919,56.0874,55.9345,55.9727,94496.0
2023-09-29 14:10:00,58.58,58.6,58.47,58.47,151665.0,55.9727,55.9919,55.8676,55.8676,151665.0
2023-09-29 14:20:00,58.47,58.61,58.47,58.48,120803.0,55.8676,56.0014,55.8676,55.8772,120803.0
2023-09-29 14:30:00,58.48,58.57,58.37,58.51,72858.0,55.8772,55.9632,55.7721,55.9059,72858.0
2023-09-29 14:40:00,58.51,58.62,58.5,58.56,78353.0,55.9059,56.011,55.8963,55.9536,78353.0
2023-09-29 14:50:00,58.55,58.78,58.54,58.77,144441.0,55.9441,56.1638,55.9345,56.1543,144441.0
2023-09-29 15:00:00,58.78,58.87,58.63,58.64,143050.0,56.1638,56.2498,56.0205,56.0301,143050.0
2023-09-29 15:10:00,58.64,58.81,58.62,58.77,239367.0,56.0301,56.1925,56.011,56.1543,239367.0
2023-09-29 15:20:00,58.76,58.76,58.55,58.63,146471.0,56.1447,56.1447,55.9441,56.0205,146471.0
2023-09-29 15:30:00,58.62,58.62,58.35,58.37,204336.0,56.011,56.011,55.753,55.7721,204336.0
2023-09-29 15:40:00,58.37,58.39,58.2,58.39,363364.0,55.7721,55.7912,55.6097,55.7912,363364.0
2023-09-29 15:50:00,58.38,58.53,58.21,58.31,1094362.0,55.7816,55.925,55.6192,55.7148,1094362.0
2023-10-02 09:30:00,58.32,58.48,57.99,58.05,308225.0,55.7243,55.8772,55.409,55.4663,308225.0
2023-10-02 09:40:00,58.06,58.17,57.69,57.69,176254.0,55.4759,55.581,55.1224,55.1224,176254.0
2023-10-02 09:50:00,57.67,58.01,57.55,58.0,185271.0,55.1032,55.4281,54.9886,55.4186,185271.0
2023-10-02 10:00:00,57.98,58.33,57.92,57.96,202905.0,55.3994,55.7339,55.3421,55.3803,202905.0
2023-10-02 10:10:00,57.95,58.05,57.56,57.56,126325.0,55.3708,55.4663,54.9981,54.9981,126325.0
2023-10-02 10:20:00,57.56,57.65,57.19,57.22,188052.0,54.9981,55.0841,54.6446,54.6733,188052.0
2023-10-02 10:30:00,57.22,57.45,57.17,57.25,148306.0,54.6733,54.893,54.6255,54.7019,148306.0
2023-10-02 10:40:00,57.26,57.35,57.01,57.03,175516.0,54.7115,54.7975,54.4726,54.4917,175516.0
2023-10-02 10:50:00,57.02,57.19,56.86,57.15,250712.0,54.4822,54.6446,54.3293,54.6064,250712.0
2023-10-02 11:00:00,57.16,57.43,57.16,57.22,141563.0,54.6159,54.8739,54.6159,54.6733,141563.0
2023-10-02 11:10:00,57.21,57.23,56.91,57.06,240778.0,54.6637,54.6828,54.3771,54.5204,240778.0
2023-10-02 11:20:00,57.07,57.32,57.05,57.22,168064.0,54.5299,54.7688,54.5108,54.6733,168064.0
2023-10-02 11:30:00,57.23,57.29,57.08,57.25,115950.0,54.6828,54.7402,54.5395,54.7019,115950.0
2023-10-02 11:40:00,57.26,57.36,57.16,57.25,139194.0,54.7115,54.807,54.6159,54.7019,139194.0
2023-10-02 11:50:00,57.25,57.27,57.1,57.22,83203.0,54.7019,54.721,54.5586,54.6733,83203.0
2023-10-02 12:00:00,57.21,57.34,57.17,57.2,87199.0,54.6637,54.7879,54.6255,54.6542,87199.0
2023-10-02 12:10:00,57.22,57.48,57.21,57.3,68748.0,54.6733,54.9217,54.6637,54.7497,68748.0
2023-10-02 12:20:00,57.31,57.41,57.28,57.35,77654.0,54.7593,54.8548,54.7306,54.7975,77654.0
2023-10-02 12:30:00,57.35,57.48,57.31,57.34,73750.0,54.7975,54.9217,54.7593,54.7879,73750.0
2023-10-02 12:40:00,57.34,57.51,57.33,57.37,49784.0,54.7879,54.9504,54.7784,54.8166,49784.0
2023-10-02 12:50:00,57.37,57.51,57.37,57.47,50335.0,54.8166,54.9504,54.8166,54.9121,50335.0
2023-10-02 13:00:00,57.46,57.62,57.44,57.61,102845.0,54.9026,55.0555,54.8835,55.0459,102845.0
2023-10-02 13:10:00,57.61,57.79,57.57,57.76,110805.0,55.0459,55.2179,55.0077,55.1892,110805.0
2023-10-02 13:20:00,57.76,57.8,57.65,57.66,64166.0,55.1892,55.2275,55.0841,55.0937,64166.0
2023-10-02 13:30:00,57.67,57.7,57.51,57.53,90199.0,55.1032,55.1319,54.9504,54.9695,90199.0
2023-10-02 13:40:00,57.52,57.7,57.51,57.69,56863.0,54.9599,55.1319,54.9504,55.1224,56863.0
2023-10-02 13:50:00,57.69,57.78,57.66,57.7,61560.0,55.1224,55.2083,55.0937,55.1319,61560.0
2023-10-02 14:00:00,57.7,57.7,57.56,57.63,89659.0,55.1319,55.1319,54.9981,55.065,89659.0
2023-10-02 14:10:00,57.63,57.81,57.62,57.65,65739.0,55.065,55.237,55.0555,55.0841,65739.0
2023-10-02 14:20:00,57.65,57.67,57.56,57.63,78351.0,55.0841,55.1032,54.9981,55.065,78351.0
2023-10-02 14:30:00,57.63,57.67,57.51,57.52,63682.0,55.065,55.1032,54.9504,54.9599,63682.0
2023-10-02 14:40:00,57.51,57.6,57.47,57.5,88455.0,54.9504,55.0364,54.9121,54.9408,88455.0
2023-10-02 14:50:00,57.52,57.55,57.44,57.48,71487.0,54.9599,54.9886,54.8835,54.9217,71487.0
2023-10-02 15:00:00,57.48,57.5,57.32,57.48,69321.0,54.9217,54.9408,54.7688,54.9217,69321.0
2023-10-02 15:10:00,57.48,57.58,57.42,57.57,158650.0,54.9217,55.0173,54.8644,55.0077,158650.0
2023-10-02 15:20:00,57.57,57.8,57.53,57.77,109645.0,55.0077,55.2275,54.9695,55.1988,109645.0
2023-10-02 15:30:00,57.77,57.85,57.71,57.85,123059.0,55.1988,55.2752,55.1415,55.2752,123059.0
2023-10-02 15:40:00,57.85,57.94,57.69,57.71,192748.0,55.2752,55.3612,55.1224,55.1415,192748.0
2023-10-02 15:50:00,57.7,58.0,57.67,57.94,688347.0,55.1319,55.4186,55.1032,55.3612,688347.0
2023-10-03 09:30:00,57.5,57.66,57.2,57.53,241312.0,54.9408,55.0937,54.6542,54.9695,241312.0
2023-10-03 09:40:00,57.51,58.04,57.32,57.96,117402.0,54.9504,55.4568,54.7688,55.3803,117402.0
2023-10-03 09:50:00,57.95,58.01,57.63,57.66,128376.0,55.3708,55.4281,55.065,55.0937,128376.0
2023-10-03 10:00:00,57.63,57.83,57.4,57.79,116657.0,55.065,55.2561,54.8453,55.2179,116657.0
2023-10-03 10:10:00,57.8,57.87,57.61,57.66,104433.0,55.2275,55.2943,55.0459,55.0937,104433.0
2023-10-03 10:20:00,57.65,58.0,57.64,57.93,162731.0,55.0841,55.4186,55.0746,55.3517,162731.0
2023-10-03 10:30:00,57.91,58.0,57.74,57.82,170992.0,55.3326,55.4186,55.1701,55.2466,170992.0
2023-10-03 10:40:00,57.82,57.96,57.71,57.77,112521.0,55.2466,55.3803,55.1415,55.1988,112521.0
2023-10-03 10:50:00,57.77,57.87,57.68,57.8,164696.0,55.1988,55.2943,55.1128,55.2275,164696.0
2023-10-03 11:00:00,57.8,57.85,57.64,57.77,78730.0,55.2275,55.2752,55.0746,55.1988,78730.0
2023-10-03 11:10:00,57.77,57.88,57.72,57.87,93328.0,55.1988,55.3039,55.151,55.2943,93328.0
2023-10-03 11:20:00,57.87,57.95,57.84,57.9,76933.0,55.2943,55.3708,55.2657,55.323,76933.0
2023-10-03 11:30:00,57.9,57.96,57.59,57.63,88537.0,55.323,55.3803,55.0268,55.065,88537.0
2023-10-03 11:40:00,57.64,57.72,57.56,57.59,101156.0,55.0746,55.151,54.9981,55.0268,101156.0
2023-10-03 11:50:00,57.58,57.67,57.52,57.67,81765.0,55.0173,55.1032,54.9599,55.1032,81765.0
2023-10-03 12:00:00,57.68,58.07,57.66,57.99,170247.0,55.1128,55.4854,55.0937,55.409,170247.0
2023-10-03 12:10:00,57.98,58.17,57.8,58.16,168003.0,55.3994,55.581,55.2275,55.5714,168003.0
2023-10-03 12:20:00,58.17,58.26,57.96,58.24,99877.0,55.581,55.667,55.3803,55.6479,99877.0
2023-10-03 12:30:00,58.24,58.28,58.1,58.22,255209.0,55.6479,55.6861,55.5141,55.6288,255209.0
2023-10-03 12:40:00,58.22,58.26,58.03,58.24,123780.0,55.6288,55.667,55.4472,55.6479,123780.0
2023-10-03 12:50:00,58.23,58.3,58.09,58.16,124312.0,55.6383,55.7052,55.5046,55.5714,124312.0
2023-10-03 13:00:00,58.17,58.19,57.95,57.96,102842.0,55.581,55.6001,55.3708,55.3803,102842.0
2023-10-03 13:10:00,57.97,58.02,57.92,57.95,84502.0,55.3899,55.4377,55.3421,55.3708,84502.0
2023-10-03 13:20:00,57.95,58.05,57.87,57.91,60954.0,55.3708,55.4663,55.2943,55.3326,60954.0
2023-10-03 13:30:00,57.92,57.99,57.87,57.95,97055.0,55.3421,55.409,55.2943,55.3708,97055.0
2023-10-03 13:40:00,57.95,58.0,57.88,57.91,336487.0,55.3708,55.4186,55.3039,55.3326,336487.0
2023-10-03 13:50:00,57.91,57.98,57.89,57.98,154361.0,55.3326,55.3994,55.3135,55.3994,154361.0
2023-10-03 14:00:00,57.98,58.02,57.92,57.96,230355.0,55.3994,55.4377,55.3421,55.3803,230355.0
2023-10-03 14:10:00,57.96,58.14,57.95,58.12,399093.0,55.3803,55.5523,55.3708,55.5332,399093.0
2023-10-03 14:20:00,58.13,58.29,58.11,58.27,143652.0,55.5428,55.6956,55.5237,55.6765,143652.0
2023-10-03 14:30:00,58.27,58.33,58.16,58.26,112294.0,55.6765,55.7339,55.5714,55.667,112294.0
2023-10-03 14:40:00,58.26,58.31,58.21,58.28,101813.0,55.667,55.7148,55.6192,55.6861,101813.0
2023-10-03 14:50:00,58.28,58.38,58.27,58.35,85638.0,55.6861,55.7816,55.6765,55.753,85638.0
2023-10-03 15:00:00,58.35,58.52,58.32,58.5,143746.0,55.753,55.9154,55.7243,55.8963,143746.0
2023-10-03 15:10:00,58.5,58.53,58.4,58.4,192119.0,55.8963,55.925,55.8008,55.8008,192119.0
2023-10-03 15:20:00,58.39,58.48,58.31,58.42,182627.0,55.7912,55.8772,55.7148,55.8199,182627.0
2023-10-03 15:30:00,58.43,58.49,58.33,58.47,193840.0,55.8294,55.8867,55.7339,55.8676,193840.0
2023-10-03 15:40:00,58.47,58.6,58.46,58.59,228445.0,55.8676,55.9919,55.8581,55.9823,228445.0
2023-10-03 15:50:00,58.59,58.64,58.5,58.63,840073.0,55.9823,56.0301,55.8963,56.0205,840073.0
2023-10-04 09:30:00,57.74,57.87,56.52,56.68,440739.0,55.1701,55.2943,54.0044,54.1573,440739.0
2023-10-04 09:40:00,56.67,56.81,56.26,56.5,315675.0,54.1478,54.2815,53.756,53.9853,315675.0
2023-10-04 09:50:00,56.47,56.91,56.42,56.86,166207.0,53.9567,54.3771,53.9089,54.3293,166207.0
2023-10-04 10:00:00,56.85,56.91,56.64,56.74,174345.0,54.3197,54.3771,54.1191,54.2146,174345.0
2023-10-04 10:10:00,56.74,56.8,56.32,56.42,168847.0,54.2146,54.272,53.8133,53.9089,168847.0
2023-10-04 10:20:00,56.42,56.48,56.31,56.39,251758.0,53.9089,53.9662,53.8038,53.8802,251758.0
2023-10-04 10:30:00,56.36,56.48,56.16,56.34,135318.0,53.8515,53.9662,53.6605,53.8324,135318.0
2023-10-04 10:40:00,56.34,56.35,55.85,55.86,207523.0,53.8324,53.842,53.3642,53.3738,207523.0
2023-10-04 10:50:00,55.86,56.12,55.86,55.97,252258.0,53.3738,53.6222,53.3738,53.4789,252258.0
2023-10-04 11:00:00,55.98,56.32,55.85,56.28,141716.0,53.4885,53.8133,53.3642,53.7751,141716.0
2023-10-04 11:10:00,56.28,56.7,56.27,56.7,166108.0,53.7751,54.1764,53.7656,54.1764,166108.0
2023-10-04 11:20:00,56.7,56.92,56.58,56.89,157195.0,54.1764,54.3866,54.0618,54.358,157195.0
2023-10-04 11:30:00,56.88,56.89,56.64,56.64,245056.0,54.3484,54.358,54.1191,54.1191,245056.0
2023-10-04 11:40:00,56.65,56.67,56.32,56.46,313149.0,54.1286,54.1478,53.8133,53.9471,313149.0
2023-10-04 11:50:00,56.45,56.58,56.41,56.5,87685.0,53.9375,54.0618,53.8993,53.9853,87685.0
2023-10-04 12:00:00,56.51,56.52,56.23,56.23,85160.0,53.9949,54.0044,53.7273,53.7273,85160.0
2023-10-04 12:10:00,56.24,56.48,56.24,56.46,81629.0,53.7369,53.9662,53.7369,53.9471,81629.0
2023-10-04 12:20:00,56.46,56.64,56.42,56.57,57569.0,53.9471,54.1191,53.9089,54.0522,57569.0
2023-10-04 12:30:00,56.58,56.68,56.56,56.57,53322.0,54.0618,54.1573,54.0426,54.0522,53322.0
2023-10-04 12:40:00,56.58,56.62,56.5,56.57,55158.0,54.0618,54.1,53.9853,54.0522,55158.0
2023-10-04 12:50:00,56.55,56.58,56.31,56.35,98551.0,54.0331,54.0618,53.8038,53.842,98551.0
2023-10-04 13:00:00,56.34,56.34,56.11,56.13,78707.0,53.8324,53.8324,53.6127,53.6318,78707.0
2023-10-04 13:10:00,56.13,56.15,56.04,56.07,76980.0,53.6318,53.6509,53.5458,53.5745,76980.0
2023-10-04 13:20:00,56.08,56.17,55.96,56.08,183225.0,53.584,53.67,53.4694,53.584,183225.0
2023-10-04 13:30:00,56.08,56.23,56.01,56.02,138419.0,53.584,53.7273,53.5171,53.5267,138419.0
2023-10-04 13:40:00,56.02,56.07,55.93,55.94,170043.0,53.5267,53.5745,53.4407,53.4502,170043.0
2023-10-04 13:50:00,55.95,55.97,55.56,55.57,192439.0,53.4598,53.4789,53.0872,53.0967,192439.0
2023-10-04 14:00:00,55.57,55.64,55.47,55.58,163773.0,53.0967,53.1636,53.0012,53.1063,163773.0
2023-10-04 14:10:00,55.58,55.89,55.56,55.89,159372.0,53.1063,53.4025,53.0872,53.4025,159372.0
2023-10-04 14:20:00,55.89,55.9,55.59,55.65,119643.0,53.4025,53.412,53.1158,53.1732,119643.0
2023-10-04 14:30:00,55.65,55.74,55.5,55.5,255979.0,53.1732,53.2591,53.0298,53.0298,255979.0
2023-10-04 14:40:00,55.5,55.63,55.45,55.58,107762.0,53.0298,53.154,52.9821,53.1063,107762.0
2023-10-04 14:50:00,55.56,55.7,55.54,55.66,93010.0,53.0872,53.2209,53.068,53.1827,93010.0
2023-10-04 15:00:00,55.65,55.7,55.39,55.44,204446.0,53.1732,53.2209,52.9247,52.9725,204446.0
2023-10-04 15:10:00,55.43,55.63,55.42,55.63,198831.0,52.9629,53.154,52.9534,53.154,198831.0
2023-10-04 15:20:00,55.62,55.64,55.31,55.33,255938.0,53.1445,53.1636,52.8483,52.8674,255938.0
2023-10-04 15:30:00,55.33,55.49,55.32,55.45,264280.0,52.8674,53.0203,52.8578,52.9821,264280.0
2023-10-04 15:40:00,55.46,55.49,55.39,55.41,364830.0,52.9916,53.0203,52.9247,52.9438,364830.0
2023-10-04 15:50:00,55.41,55.86,55.34,55.82,1144242.0,52.9438,53.3738,52.8769,53.3356,1144242.0
2023-10-05 09:30:00,55.53,56.43,55.4,55.86,370745.0,53.0585,53.9184,52.9343,53.3738,370745.0
2023-10-05 09:40:00,55.87,56.04,55.65,56.02,193094.0,53.3834,53.5458,53.1732,53.5267,193094.0
2023-10-05 09:50:00,56.03,56.2,55.8,56.19,226853.0,53.5362,53.6987,53.3165,53.6891,226853.0
2023-10-05 10:00:00,56.2,56.37,55.89,56.34,157087.0,53.6987,53.8611,53.4025,53.8324,157087.0
2023-10-05 10:10:00,56.34,56.45,56.11,56.41,213468.0,53.8324,53.9375,53.6127,53.8993,213468.0
2023-10-05 10:20:00,56.41,56.41,56.0,56.19,164974.0,53.8993,53.8993,53.5076,53.6891,164974.0
2023-10-05 10:30:00,56.17,56.33,56.06,56.17,175705.0,53.67,53.8229,53.5649,53.67,175705.0
2023-10-05 10:40:00,56.16,56.46,56.16,56.35,94533.0,53.6605,53.9471,53.6605,53.842,94533.0
2023-10-05 10:50:00,56.35,56.39,56.19,56.28,94067.0,53.842,53.8802,53.6891,53.7751,94067.0
2023-10-05 11:00:00,56.27,56.31,56.07,56.07,98315.0,53.7656,53.8038,53.5745,53.5745,98315.0
2023-10-05 11:10:00,56.08,56.17,55.86,55.86,141106.0,53.584,53.67,53.3738,53.3738,141106.0
2023-10-05 11:20:00,55.85,56.1,55.81,56.02,119283.0,53.3642,53.6031,53.326,53.5267,119283.0
2023-10-05 11:30:00,56.02,56.14,55.91,56.12,71124.0,53.5267,53.6413,53.4216,53.6222,71124.0
2023-10-05 11:40:00,56.13,56.2,55.85,55.86,151060.0,53.6318,53.6987,53.3642,53.3738,151060.0
2023-10-05 11:50:00,55.85,55.85,55.71,55.76,37261.0,53.3642,53.3642,53.2305,53.2783,37261.0
2023-10-05 12:00:00,55.76,55.8,55.6,55.62,72371.0,53.2783,53.3165,53.1254,53.1445,72371.0
2023-10-05 12:10:00,55.61,55.78,55.54,55.66,119921.0,53.1349,53.2974,53.068,53.1827,119921.0
2023-10-05 12:20:00,55.68,55.77,55.63,55.73,40935.0,53.2018,53.2878,53.154,53.2496,40935.0
2023-10-05 12:30:00,55.76,55.82,55.7,55.76,38417.0,53.2783,53.3356,53.2209,53.2783,38417.0
2023-10-05 12:40:00,55.75,55.77,55.68,55.7,48085.0,53.2687,53.2878,53.2018,53.2209,48085.0
2023-10-05 12:50:00,55.72,55.83,55.63,55.64,56150.0,53.24,53.3451,53.154,53.1636,56150.0
2023-10-05 13:00:00,55.62,55.68,55.43,55.44,43041.0,53.1445,53.2018,52.9629,52.9725,43041.0
2023-10-05 13:10:00,55.44,55.65,55.44,55.64,27731.0,52.9725,53.1732,52.9725,53.1636,27731.0
2023-10-05 13:20:00,55.63,55.73,55.6,55.66,37564.0,53.154,53.2496,53.1254,53.1827,37564.0
2023-10-05 13:30:00,55.66,55.88,55.63,55.75,110352.0,53.1827,53.3929,53.154,53.2687,110352.0
2023-10-05 13:40:00,55.76,55.84,55.71,55.73,51578.0,53.2783,53.3547,53.2305,53.2496,51578.0
2023-10-05 13:50:00,55.73,55.75,55.59,55.65,70638.0,53.2496,53.2687,53.1158,53.1732,70638.0
2023-10-05 14:00:00,55.64,55.73,55.47,55.53,85466.0,53.1636,53.2496,53.0012,53.0585,85466.0
2023-10-05 14:10:00,55.53,55.55,55.31,55.37,103084.0,53.0585,53.0776,52.8483,52.9056,103084.0
2023-10-05 14:20:00,55.38,55.4,55.29,55.4,49387.0,52.9152,52.9343,52.8292,52.9343,49387.0
2023-10-05 14:30:00,55.4,55.65,55.39,55.63,137668.0,52.9343,53.1732,52.9247,53.154,137668.0
2023-10-05 14:40:00,55.63,55.71,55.51,55.63,98364.0,53.154,53.2305,53.0394,53.154,98364.0
2023-10-05 14:50:00,55.63,55.65,55.53,55.58,152561.0,53.154,53.1732,53.0585,53.1063,152561.0
2023-10-05 15:00:00,55.58,55.65,55.5,55.54,140354.0,53.1063,53.1732,53.0298,53.068,140354.0
2023-10-05 15:10:00,55.55,55.58,55.47,55.51,147850.0,53.0776,53.1063,53.0012,53.0394,147850.0
2023-10-05 15:20:00,55.51,55.55,55.42,55.51,268293.0,53.0394,53.0776,52.9534,53.0394,268293.0
2023-10-05 15:30:00,55.51,55.61,55.45,55.47,154968.0,53.0394,53.1349,52.9821,53.0012,154968.0
2023-10-05 15:40:00,55.47,55.5,55.27,55.33,387768.0,53.0012,53.0298,52.8101,52.8674,387768.0
2023-10-05 15:50:00,55.33,55.45,55.13,55.39,651337.0,52.8674,52.9821,52.6763,52.9247,651337.0
2023-10-06 09:30:00,55.58,55.79,55.12,55.34,276427.0,53.1063,53.3069,52.6667,52.8769,276427.0
2023-10-06 09:40:00,55.34,55.67,55.16,55.23,145138.0,52.8769,53.1923,52.705,52.7718,145138.0
2023-10-06 09:50:00,55.22,55.42,55.09,55.35,139819.0,52.7623,52.9534,52.6381,52.8865,139819.0
2023-10-06 10:00:00,55.33,55.39,54.91,54.92,234068.0,52.8674,52.9247,52.4661,52.4756,234068.0
2023-10-06 10:10:00,54.91,55.04,54.81,55.01,145378.0,52.4661,52.5903,52.3705,52.5616,145378.0
2023-10-06 10:20:00,55.0,55.31,54.88,55.25,197087.0,52.5521,52.8483,52.4374,52.791,197087.0
2023-10-06 10:30:00,55.25,55.48,55.09,55.26,247878.0,52.791,53.0107,52.6381,52.8005,247878.0
2023-10-06 10:40:00,55.26,55.32,54.95,55.12,158888.0,52.8005,52.8578,52.5043,52.6667,158888.0
2023-10-06 10:50:00,55.13,55.19,54.87,55.01,97921.0,52.6763,52.7336,52.4279,52.5616,97921.0
2023-10-06 11:00:00,55.01,55.21,54.98,55.18,129714.0,52.5616,52.7527,52.533,52.7241,129714.0
2023-10-06 11:10:00,55.21,55.35,55.19,55.22,234203.0,52.7527,52.8865,52.7336,52.7623,234203.0
2023-10-06 11:20:00,55.22,55.5,55.2,55.47,277544.0,52.7623,53.0298,52.7432,53.0012,277544.0
2023-10-06 11:30:00,55.48,55.69,55.4,55.65,206686.0,53.0107,53.2114,52.9343,53.1732,206686.0
2023-10-06 11:40:00,55.66,55.75,55.59,55.7,162341.0,53.1827,53.2687,53.1158,53.2209,162341.0
2023-10-06 11:50:00,55.7,56.11,55.69,56.07,335318.0,53.2209,53.6127,53.2114,53.5745,335318.0
2023-10-06 12:00:00,56.09,56.19,55.95,55.97,152003.0,53.5936,53.6891,53.4598,53.4789,152003.0
2023-10-06 12:10:00,55.96,56.11,55.88,56.06,142431.0,53.4694,53.6127,53.3929,53.5649,142431.0
2023-10-06 12:20:00,56.07,56.22,55.96,56.15,158035.0,53.5745,53.7178,53.4694,53.6509,158035.0
2023-10-06 12:30:00,56.17,56.18,55.97,56.03,81913.0,53.67,53.6796,53.4789,53.5362,81913.0
2023-10-06 12:40:00,56.04,56.22,56.04,56.1,140795.0,53.5458,53.7178,53.5458,53.6031,140795.0
2023-10-06 12:50:00,56.12,56.16,55.92,55.96,94000.0,53.6222,53.6605,53.4311,53.4694,94000.0
2023-10-06 13:00:00,55.94,55.96,55.72,55.75,128041.0,53.4502,53.4694,53.24,53.2687,128041.0
2023-10-06 13:10:00,55.74,55.79,55.57,55.78,160513.0,53.2591,53.3069,53.0967,53.2974,160513.0
2023-10-06 13:20:00,55.78,56.06,55.75,55.95,189185.0,53.2974,53.5649,53.2687,53.4598,189185.0
2023-10-06 13:30:00,55.95,56.01,55.86,55.94,81711.0,53.4598,53.5171,53.3738,53.4502,81711.0
2023-10-06 13:40:00,55.95,55.96,55.85,55.92,71474.0,53.4598,53.4694,53.3642,53.4311,71474.0
2023-10-06 13:50:00,55.93,55.99,55.83,55.97,86819.0,53.4407,53.498,53.3451,53.4789,86819.0
2023-10-06 14:00:00,55.97,56.07,55.95,55.98,160055.0,53.4789,53.5745,53.4598,53.4885,160055.0
2023-10-06 14:10:00,55.98,56.06,55.91,55.94,79655.0,53.4885,53.5649,53.4216,53.4502,79655.0
2023-10-06 14:20:00,55.93,56.1,55.91,56.08,80340.0,53.4407,53.6031,53.4216,53.584,80340.0
2023-10-06 14:30:00,56.09,56.17,56.02,56.04,114278.0,53.5936,53.67,53.5267,53.5458,114278.0
2023-10-06 14:40:00,56.04,56.06,55.91,56.0,103421.0,53.5458,53.5649,53.4216,53.5076,103421.0
2023-10-06 14:50:00,56.0,56.0,55.83,55.86,85867.0,53.5076,53.5076,53.3451,53.3738,85867.0
2023-10-06 15:00:00,55.85,55.86,55.66,55.8,109877.0,53.3642,53.3738,53.1827,53.3165,109877.0
2023-10-06 15:10:00,55.79,55.8,55.56,55.63,124703.0,53.3069,53.3165,53.0872,53.154,124703.0
2023-10-06 15:20:00,55.63,55.8,55.62,55.76,147238.0,53.154,53.3165,53.1445,53.2783,147238.0
2023-10-06 15:30:00,55.77,55.81,55.7,55.76,153147.0,53.2878,53.326,53.2209,53.2783,153147.0
2023-10-06 15:40:00,55.77,55.9,55.77,55.87,208486.0,53.2878,53.412,53.2878,53.3834,208486.0
2023-10-06 15:50:00,55.87,55.87,55.63,55.69,567218.0,53.3834,53.3834,53.154,53.2114,567218.0
2023-10-09 09:30:00,57.27,57.96,56.97,57.91,446766.0,54.721,55.3803,54.4344,55.3326,446766.0
2023-10-09 09:40:00,57.9,57.97,57.63,57.82,206192.0,55.323,55.3899,55.065,55.2466,206192.0
2023-10-09 09:50:00,57.81,58.25,57.68,58.15,200903.0,55.237,55.6574,55.1128,55.5619,200903.0
2023-10-09 10:00:00,58.15,58.31,57.89,57.95,198862.0,55.5619,55.7148,55.3135,55.3708,198862.0
2023-10-09 10:10:00,57.96,58.14,57.87,58.09,106424.0,55.3803,55.5523,55.2943,55.5046,106424.0
2023-10-09 10:20:00,58.09,58.16,58.0,58.13,97338.0,55.5046,55.5714,55.4186,55.5428,97338.0
2023-10-09 10:30:00,58.15,58.21,58.02,58.09,82342.0,55.5619,55.6192,55.4377,55.5046,82342.0
2023-10-09 10:40:00,58.09,58.25,57.97,57.98,104406.0,55.5046,55.6574,55.3899,55.3994,104406.0
2023-10-09 10:50:00,57.97,58.13,57.82,58.11,107075.0,55.3899,55.5428,55.2466,55.5237,107075.0
2023-10-09 11:00:00,58.11,58.43,58.04,58.38,148103.0,55.5237,55.8294,55.4568,55.7816,148103.0
2023-10-09 11:10:00,58.39,58.45,58.31,58.32,124045.0,55.7912,55.8485,55.7148,55.7243,124045.0
2023-10-09 11:20:00,58.33,58.33,58.18,58.28,98120.0,55.7339,55.7339,55.5905,55.6861,98120.0
2023-10-09 11:30:00,58.28,58.35,58.15,58.25,109374.0,55.6861,55.753,55.5619,55.6574,109374.0
2023-10-09 11:40:00,58.23,58.3,58.17,58.19,93886.0,55.6383,55.7052,55.581,55.6001,93886.0
2023-10-09 11:50:00,58.19,58.3,58.15,58.28,64869.0,55.6001,55.7052,55.5619,55.6861,64869.0
2023-10-09 12:00:00,58.28,58.29,58.07,58.08,65326.0,55.6861,55.6956,55.4854,55.495,65326.0
2023-10-09 12:10:00,58.08,58.09,57.9,57.93,55902.0,55.495,55.5046,55.323,55.3517,55902.0
2023-10-09 12:20:00,57.94,57.99,57.82,57.84,36363.0,55.3612,55.409,55.2466,55.2657,36363.0
2023-10-09 12:30:00,57.86,57.94,57.82,57.86,51039.0,55.2848,55.3612,55.2466,55.2848,51039.0
2023-10-09 12:40:00,57.88,57.91,57.79,57.91,44219.0,55.3039,55.3326,55.2179,55.3326,44219.0
2023-10-09 12:50:00,57.9,57.98,57.88,57.93,41845.0,55.323,55.3994,55.3039,55.3517,41845.0
2023-10-09 13:00:00,57.93,57.93,57.78,57.88,59891.0,55.3517,55.3517,55.2083,55.3039,59891.0
2023-10-09 13:10:00,57.89,58.06,57.83,58.0,57916.0,55.3135,55.4759,55.2561,55.4186,57916.0
2023-10-09 13:20:00,57.99,58.03,57.95,58.01,43108.0,55.409,55.4472,55.3708,55.4281,43108.0
2023-10-09 13:30:00,58.02,58.14,57.98,58.14,51192.0,55.4377,55.5523,55.3994,55.5523,51192.0
2023-10-09 13:40:00,58.15,58.32,58.13,58.29,68364.0,55.5619,55.7243,55.5428,55.6956,68364.0
2023-10-09 13:50:00,58.3,58.32,58.1,58.14,215491.0,55.7052,55.7243,55.5141,55.5523,215491.0
2023-10-09 14:00:00,58.14,58.37,58.04,58.27,193199.0,55.5523,55.7721,55.4568,55.6765,193199.0
2023-10-09 14:10:00,58.28,58.39,58.25,58.31,87018.0,55.6861,55.7912,55.6574,55.7148,87018.0
2023-10-09 14:20:00,58.32,58.52,58.29,58.51,80492.0,55.7243,55.9154,55.6956,55.9059,80492.0
2023-10-09 14:30:00,58.52,58.52,58.33,58.36,67657.0,55.9154,55.9154,55.7339,55.7625,67657.0
2023-10-09 14:40:00,58.36,58.45,58.33,58.34,53877.0,55.7625,55.8485,55.7339,55.7434,53877.0
2023-10-09 14:50:00,58.35,58.41,58.32,58.38,64425.0,55.753,55.8103,55.7243,55.7816,64425.0
2023-10-09 15:00:00,58.38,58.47,58.28,58.4,88586.0,55.7816,55.8676,55.6861,55.8008,88586.0
2023-10-09 15:10:00,58.4,58.42,58.27,58.3,72197.0,55.8008,55.8199,55.6765,55.7052,72197.0
2023-10-09 15:20:00,58.29,58.41,58.28,58.39,67666.0,55.6956,55.8103,55.6861,55.7912,67666.0
2023-10-09 15:30:00,58.38,58.38,58.22,58.26,129440.0,55.7816,55.7816,55.6288,55.667,129440.0
2023-10-09 15:40:00,58.25,58.27,58.18,58.23,112263.0,55.6574,55.6765,55.5905,55.6383,112263.0
2023-10-09 15:50:00,58.23,58.28,58.15,58.25,478982.0,55.6383,55.6861,55.5619,55.6574,478982.0
2023-10-10 09:30:00,58.32,58.43,57.95,58.29,274920.0,55.7243,55.8294,55.3708,55.6956,274920.0
2023-10-10 09:40:00,58.29,58.48,58.11,58.39,112245.0,55.6956,55.8772,55.5237,55.7912,112245.0
2023-10-10 09:50:00,58.39,58.44,58.21,58.27,124115.0,55.7912,55.839,55.6192,55.6765,124115.0
2023-10-10 10:00:00,58.28,58.38,58.22,58.31,83875.0,55.6861,55.7816,55.6288,55.7148,83875.0
2023-10-10 10:10:00,58.32,58.54,58.26,58.31,106527.0,55.7243,55.9345,55.667,55.7148,106527.0
2023-10-10 10:20:00,58.32,58.44,58.27,58.3,100407.0,55.7243,55.839,55.6765,55.7052,100407.0
2023-10-10 10:30:00,58.31,58.34,58.18,58.27,158887.0,55.7148,55.7434,55.5905,55.6765,158887.0
2023-10-10 10:40:00,58.28,58.42,58.21,58.29,89686.0,55.6861,55.8199,55.6192,55.6956,89686.0
2023-10-10 10:50:00,58.27,58.63,58.25,58.52,113203.0,55.6765,56.0205,55.6574,55.9154,113203.0
2023-10-10 11:00:00,58.51,58.69,58.47,58.62,136513.0,55.9059,56.0778,55.8676,56.011,136513.0
2023-10-10 11:10:00,58.63,58.69,58.53,58.61,90871.0,56.0205,56.0778,55.925,56.0014,90871.0
2023-10-10 11:20:00,58.61,58.66,58.56,58.66,86944.0,56.0014,56.0492,55.9536,56.0492,86944.0
2023-10-10 11:30:00,58.66,58.85,58.64,58.81,106077.0,56.0492,56.2307,56.0301,56.1925,106077.0
2023-10-10 11:40:00,58.82,58.89,58.79,58.83,97830.0,56.2021,56.2689,56.1734,56.2116,97830.0
2023-10-10 11:50:00,58.83,58.94,58.81,58.91,59217.0,56.2116,56.3167,56.1925,56.2881,59217.0
2023-10-10 12:00:00,58.91,58.97,58.89,58.94,57066.0,56.2881,56.3454,56.2689,56.3167,57066.0
2023-10-10 12:10:00,58.94,58.98,58.86,58.86,63979.0,56.3167,56.3549,56.2403,56.2403,63979.0
2023-10-10 12:20:00,58.86,58.89,58.79,58.87,76255.0,56.2403,56.2689,56.1734,56.2498,76255.0
2023-10-10 12:30:00,58.87,58.88,58.67,58.7,60751.0,56.2498,56.2594,56.0587,56.0874,60751.0
2023-10-10 12:40:00,58.7,58.73,58.6,58.64,48255.0,56.0874,56.1161,55.9919,56.0301,48255.0
2023-10-10 12:50:00,58.63,58.76,58.62,58.76,43021.0,56.0205,56.1447,56.011,56.1447,43021.0
2023-10-10 13:00:00,58.76,58.79,58.58,58.78,101670.0,56.1447,56.1734,55.9727,56.1638,101670.0
2023-10-10 13:10:00,58.78,58.81,58.58,58.79,72607.0,56.1638,56.1925,55.9727,56.1734,72607.0
2023-10-10 13:20:00,58.77,58.84,58.67,58.7,49484.0,56.1543,56.2212,56.0587,56.0874,49484.0
2023-10-10 13:30:00,58.69,58.82,58.61,58.82,123813.0,56.0778,56.2021,56.0014,56.2021,123813.0
2023-10-10 13:40:00,58.82,58.88,58.71,58.71,176290.0,56.2021,56.2594,56.097,56.097,176290.0
2023-10-10 13:50:00,58.7,58.81,58.68,58.8,170271.0,56.0874,56.1925,56.0683,56.183,170271.0
2023-10-10 14:00:00,58.81,58.84,58.7,58.72,85017.0,56.1925,56.2212,56.0874,56.1065,85017.0
2023-10-10 14:10:00,58.73,58.83,58.72,58.8,76563.0,56.1161,56.2116,56.1065,56.183,76563.0
2023-10-10 14:20:00,58.8,58.84,58.64,58.64,102370.0,56.183,56.2212,56.0301,56.0301,102370.0
2023-10-10 14:30:00,58.65,58.75,58.6,58.75,69305.0,56.0396,56.1352,55.9919,56.1352,69305.0
2023-10-10 14:40:00,58.75,58.9,58.74,58.81,75103.0,56.1352,56.2785,56.1256,56.1925,75103.0
2023-10-10 14:50:00,58.82,58.82,58.67,58.73,63770.0,56.2021,56.2021,56.0587,56.1161,63770.0
2023-10-10 15:00:00,58.73,58.81,58.69,58.8,115277.0,56.1161,56.1925,56.0778,56.183,115277.0
2023-10-10 15:10:00,58.8,58.81,58.67,58.75,110316.0,56.183,56.1925,56.0587,56.1352,110316.0
2023-10-10 15:20:00,58.74,58.76,58.68,58.73,214197.0,56.1256,56.1447,56.0683,56.1161,214197.0
2023-10-10 15:30:00,58.73,58.76,58.64,58.66,134631.0,56.1161,56.1447,56.0301,56.0492,134631.0
2023-10-10 15:40:00,58.65,58.71,58.63,58.7,188783.0,56.0396,56.097,56.0205,56.0874,188783.0
2023-10-10 15:50:00,58.69,58.71,58.55,58.62,614671.0,56.0778,56.097,55.9441,56.011,614671.0
2023-10-11 09:30:00,58.02,58.29,57.76,58.01,304865.0,55.4377,55.6956,55.1892,55.4281,304865.0
2023-10-11 09:40:00,58.02,58.58,58.0,58.45,74616.0,55.4377,55.9727,55.4186,55.8485,74616.0
2023-10-11 09:50:00,58.45,58.45,57.98,58.22,66813.0,55.8485,55.8485,55.3994,55.6288,66813.0
2023-10-11 10:00:00,58.22,58.35,58.17,58.21,87606.0,55.6288,55.753,55.581,55.6192,87606.0
2023-10-11 10:10:00,58.21,58.48,58.16,58.4,148893.0,55.6192,55.8772,55.5714,55.8008,148893.0
2023-10-11 10:20:00,58.39,58.44,58.19,58.29,87470.0,55.7912,55.839,55.6001,55.6956,87470.0
2023-10-11 10:30:00,58.29,58.34,57.92,57.99,124343.0,55.6956,55.7434,55.3421,55.409,124343.0
2023-10-11 10:40:00,58.0,58.13,57.97,58.07,127226.0,55.4186,55.5428,55.3899,55.4854,127226.0
2023-10-11 10:50:00,58.08,58.26,58.06,58.24,119289.0,55.495,55.667,55.4759,55.6479,119289.0
2023-10-11 11:00:00,58.25,58.26,58.11,58.17,61692.0,55.6574,55.667,55.5237,55.581,61692.0
2023-10-11 11:10:00,58.18,58.18,57.89,57.96,112127.0,55.5905,55.5905,55.3135,55.3803,112127.0
2023-10-11 11:20:00,57.96,58.1,57.89,58.1,73435.0,55.3803,55.5141,55.3135,55.5141,73435.0
2023-10-11 11:30:00,58.1,58.16,58.04,58.08,53799.0,55.5141,55.5714,55.4568,55.495,53799.0
2023-10-11 11:40:00,58.1,58.33,58.1,58.3,46510.0,55.5141,55.7339,55.5141,55.7052,46510.0
2023-10-11 11:50:00,58.31,58.35,58.2,58.25,58223.0,55.7148,55.753,55.6097,55.6574,58223.0
2023-10-11 12:00:00,58.25,58.48,58.24,58.46,45765.0,55.6574,55.8772,55.6479,55.8581,45765.0
2023-10-11 12:10:00,58.46,58.52,58.39,58.45,66542.0,55.8581,55.9154,55.7912,55.8485,66542.0
2023-10-11 12:20:00,58.45,58.49,58.29,58.42,65813.0,55.8485,55.8867,55.6956,55.8199,65813.0
2023-10-11 12:30:00,58.42,58.54,58.42,58.51,39363.0,55.8199,55.9345,55.8199,55.9059,39363.0
2023-10-11 12:40:00,58.51,58.55,58.43,58.46,51629.0,55.9059,55.9441,55.8294,55.8581,51629.0
2023-10-11 12:50:00,58.45,58.46,58.34,58.41,61068.0,55.8485,55.8581,55.7434,55.8103,61068.0
2023-10-11 13:00:00,58.41,58.49,58.36,58.48,51461.0,55.8103,55.8867,55.7625,55.8772,51461.0
2023-10-11 13:10:00,58.48,58.5,58.33,58.37,32647.0,55.8772,55.8963,55.7339,55.7721,32647.0
2023-10-11 13:20:00,58.36,58.43,58.33,58.41,45423.0,55.7625,55.8294,55.7339,55.8103,45423.0
2023-10-11 13:30:00,58.41,58.41,58.31,58.36,19961.0,55.8103,55.8103,55.7148,55.7625,19961.0
2023-10-11 13:40:00,58.35,58.48,58.33,58.48,104630.0,55.753,55.8772,55.7339,55.8772,104630.0
2023-10-11 13:50:00,58.48,58.64,58.48,58.63,83019.0,55.8772,56.0301,55.8772,56.0205,83019.0
2023-10-11 14:00:00,58.63,58.71,58.53,58.59,113491.0,56.0205,56.097,55.925,55.9823,113491.0
2023-10-11 14:10:00,58.59,58.71,58.56,58.59,35938.0,55.9823,56.097,55.9536,55.9823,35938.0
2023-10-11 14:20:00,58.6,58.7,58.53,58.57,62283.0,55.9919,56.0874,55.925,55.9632,62283.0
2023-10-11 14:30:00,58.58,58.68,58.56,58.63,74821.0,55.9727,56.0683,55.9536,56.0205,74821.0
2023-10-11 14:40:00,58.63,58.74,58.61,58.7,80299.0,56.0205,56.1256,56.0014,56.0874,80299.0
2023-10-11 14:50:00,58.7,58.79,58.69,58.72,78793.0,56.0874,56.1734,56.0778,56.1065,78793.0
2023-10-11 15:00:00,58.72,58.74,58.61,58.65,57322.0,56.1065,56.1256,56.0014,56.0396,57322.0
2023-10-11 15:10:00,58.65,58.68,58.57,58.59,52907.0,56.0396,56.0683,55.9632,55.9823,52907.0
2023-10-11 15:20:00,58.6,58.66,58.55,58.66,142487.0,55.9919,56.0492,55.9441,56.0492,142487.0
2023-10-11 15:30:00,58.65,58.82,58.64,58.79,139870.0,56.0396,56.2021,56.0301,56.1734,139870.0
2023-10-11 15:40:00,58.8,58.89,58.74,58.84,113456.0,56.183,56.2689,56.1256,56.2212,113456.0
2023-10-11 15:50:00,58.83,58.88,58.72,58.75,604493.0,56.2116,56.2594,56.1065,56.1352,604493.0
2023-10-12 09:30:00,59.48,59.62,58.9,58.92,257013.0,56.8327,56.9665,56.2785,56.2976,257013.0
2023-10-12 09:40:00,58.95,59.16,58.84,59.02,61618.0,56.3263,56.5269,56.2212,56.3932,61618.0
2023-10-12 09:50:00,59.01,59.13,58.77,58.86,81361.0,56.3836,56.4983,56.1543,56.2403,81361.0
2023-10-12 10:00:00,58.87,59.07,58.83,58.84,73771.0,56.2498,56.4409,56.2116,56.2212,73771.0
2023-10-12 10:10:00,58.82,58.88,58.7,58.87,60106.0,56.2021,56.2594,56.0874,56.2498,60106.0
2023-10-12 10:20:00,58.87,59.05,58.84,58.95,56546.0,56.2498,56.4218,56.2212,56.3263,56546.0
2023-10-12 10:30:00,58.95,59.06,58.89,58.99,44951.0,56.3263,56.4314,56.2689,56.3645,44951.0
2023-10-12 10:40:00,58.98,59.04,58.74,58.76,53324.0,56.3549,56.4123,56.1256,56.1447,53324.0
2023-10-12 10:50:00,58.74,58.84,58.67,58.82,53109.0,56.1256,56.2212,56.0587,56.2021,53109.0
2023-10-12 11:00:00,58.86,59.02,58.81,58.88,68884.0,56.2403,56.3932,56.1925,56.2594,68884.0
2023-10-12 11:10:00,58.87,58.92,58.77,58.83,72920.0,56.2498,56.2976,56.1543,56.2116,72920.0
2023-10-12 11:20:00,58.84,58.89,58.76,58.78,76871.0,56.2212,56.2689,56.1447,56.1638,76871.0
2023-10-12 11:30:00,58.78,58.92,58.78,58.92,51240.0,56.1638,56.2976,56.1638,56.2976,51240.0
2023-10-12 11:40:00,58.92,58.92,58.6,58.64,105747.0,56.2976,56.2976,55.9919,56.0301,105747.0
2023-10-12 11:50:00,58.65,58.7,58.57,58.7,89777.0,56.0396,56.0874,55.9632,56.0874,89777.0
2023-10-12 12:00:00,58.69,58.75,58.52,58.64,78281.0,56.0778,56.1352,55.9154,56.0301,78281.0
2023-10-12 12:10:00,58.65,58.7,58.59,58.65,41440.0,56.0396,56.0874,55.9823,56.0396,41440.0
2023-10-12 12:20:00,58.65,58.8,58.64,58.73,46350.0,56.0396,56.183,56.0301,56.1161,46350.0
2023-10-12 12:30:00,58.74,58.79,58.7,58.75,62075.0,56.1256,56.1734,56.0874,56.1352,62075.0
2023-10-12 12:40:00,58.75,58.76,58.68,58.7,65922.0,56.1352,56.1447,56.0683,56.0874,65922.0
2023-10-12 12:50:00,58.7,58.71,58.48,58.53,63408.0,56.0874,56.097,55.8772,55.925,63408.0
2023-10-12 13:00:00,58.53,58.53,58.23,58.3,81404.0,55.925,55.925,55.6383,55.7052,81404.0
2023-10-12 13:10:00,58.3,58.54,58.28,58.54,70074.0,55.7052,55.9345,55.6861,55.9345,70074.0
2023-10-12 13:20:00,58.54,58.56,58.28,58.29,59964.0,55.9345,55.9536,55.6861,55.6956,59964.0
2023-10-12 13:30:00,58.28,58.28,58.09,58.11,207785.0,55.6861,55.6861,55.5046,55.5237,207785.0
2023-10-12 13:40:00,58.11,58.17,58.05,58.08,66357.0,55.5237,55.581,55.4663,55.495,66357.0
2023-10-12 13:50:00,58.07,58.09,57.94,57.98,77221.0,55.4854,55.5046,55.3612,55.3994,77221.0
2023-10-12 14:00:00,57.97,58.0,57.83,57.84,64546.0,55.3899,55.4186,55.2561,55.2657,64546.0
2023-10-12 14:10:00,57.84,57.99,57.78,57.9,90187.0,55.2657,55.409,55.2083,55.323,90187.0
2023-10-12 14:20:00,57.91,58.19,57.9,58.16,44093.0,55.3326,55.6001,55.323,55.5714,44093.0
2023-10-12 14:30:00,58.15,58.3,58.15,58.28,42175.0,55.5619,55.7052,55.5619,55.6861,42175.0
2023-10-12 14:40:00,58.29,58.45,58.28,58.43,50672.0,55.6956,55.8485,55.6861,55.8294,50672.0
2023-10-12 14:50:00,58.43,58.43,58.34,58.38,71599.0,55.8294,55.8294,55.7434,55.7816,71599.0
2023-10-12 15:00:00,58.39,58.48,58.37,58.46,92292.0,55.7912,55.8772,55.7721,55.8581,92292.0
2023-10-12 15:10:00,58.46,58.61,58.44,58.58,86812.0,55.8581,56.0014,55.839,55.9727,86812.0
2023-10-12 15:20:00,58.58,58.58,58.41,58.43,102557.0,55.9727,55.9727,55.8103,55.8294,102557.0
2023-10-12 15:30:00,58.43,58.48,58.37,58.47,128607.0,55.8294,55.8772,55.7721,55.8676,128607.0
2023-10-12 15:40:00,58.48,58.48,58.39,58.43,160393.0,55.8772,55.8772,55.7912,55.8294,160393.0
2023-10-12 15:50:00,58.42,58.48,58.34,58.37,389221.0,55.8199,55.8772,55.7434,55.7721,389221.0
2023-10-13 09:30:00,59.4,59.82,59.33,59.48,364325.0,56.7562,57.1576,56.6894,56.8327,364325.0
2023-10-13 09:40:00,59.5,59.5,59.18,59.2,134358.0,56.8518,56.8518,56.546,56.5651,134358.0
2023-10-13 09:50:00,59.21,59.29,59.01,59.03,120289.0,56.5747,56.6511,56.3836,56.4027,120289.0
2023-10-13 10:00:00,59.01,59.38,58.92,59.21,117441.0,56.3836,56.7371,56.2976,56.5747,117441.0
2023-10-13 10:10:00,59.2,59.23,59.08,59.2,87705.0,56.5651,56.5938,56.4505,56.5651,87705.0
2023-10-13 10:20:00,59.19,59.38,59.18,59.32,139057.0,56.5556,56.7371,56.546,56.6798,139057.0
2023-10-13 10:30:00,59.31,59.35,59.11,59.11,89064.0,56.6703,56.7085,56.4792,56.4792,89064.0
2023-10-13 10:40:00,59.1,59.22,59.05,59.21,88045.0,56.4696,56.5843,56.4218,56.5747,88045.0
2023-10-13 10:50:00,59.22,59.25,59.12,59.19,70202.0,56.5843,56.6129,56.4887,56.5556,70202.0
2023-10-13 11:00:00,59.19,59.22,58.85,58.98,105647.0,56.5556,56.5843,56.2307,56.3549,105647.0
2023-10-13 11:10:00,58.98,59.22,58.96,59.2,60637.0,56.3549,56.5843,56.3358,56.5651,60637.0
2023-10-13 11:20:00,59.2,59.29,59.16,59.2,76180.0,56.5651,56.6511,56.5269,56.5651,76180.0
2023-10-13 11:30:00,59.21,59.36,59.15,59.32,98670.0,56.5747,56.718,56.5174,56.6798,98670.0
2023-10-13 11:40:00,59.33,59.4,59.22,59.22,74170.0,56.6894,56.7562,56.5843,56.5843,74170.0
2023-10-13 11:50:00,59.22,59.31,59.07,59.13,100596.0,56.5843,56.6703,56.4409,56.4983,100596.0
2023-10-13 12:00:00,59.14,59.24,59.14,59.22,101616.0,56.5078,56.6034,56.5078,56.5843,101616.0
2023-10-13 12:10:00,59.22,59.34,59.09,59.34,79062.0,56.5843,56.6989,56.46,56.6989,79062.0
2023-10-13 12:20:00,59.35,59.39,59.27,59.38,111978.0,56.7085,56.7467,56.632,56.7371,111978.0
2023-10-13 12:30:00,59.38,59.48,59.38,59.43,93166.0,56.7371,56.8327,56.7371,56.7849,93166.0
2023-10-13 12:40:00,59.44,59.55,59.42,59.43,81279.0,56.7945,56.8996,56.7754,56.7849,81279.0
2023-10-13 12:50:00,59.43,59.45,59.27,59.37,122748.0,56.7849,56.804,56.632,56.7276,122748.0
2023-10-13 13:00:00,59.38,59.44,59.21,59.22,96579.0,56.7371,56.7945,56.5747,56.5843,96579.0
2023-10-13 13:10:00,59.23,59.25,59.09,59.1,77893.0,56.5938,56.6129,56.46,56.4696,77893.0
2023-10-13 13:20:00,59.09,59.15,58.98,58.98,117607.0,56.46,56.5174,56.3549,56.3549,117607.0
2023-10-13 13:30:00,58.98,59.07,58.95,58.99,100787.0,56.3549,56.4409,56.3263,56.3645,100787.0
2023-10-13 13:40:00,59.0,59.22,58.97,59.09,97655.0,56.374,56.5843,56.3454,56.46,97655.0
2023-10-13 13:50:00,59.08,59.2,59.08,59.2,69671.0,56.4505,56.5651,56.4505,56.5651,69671.0
2023-10-13 14:00:00,59.19,59.37,59.15,59.37,90802.0,56.5556,56.7276,56.5174,56.7276,90802.0
2023-10-13 14:10:00,59.37,59.4,59.31,59.37,101513.0,56.7276,56.7562,56.6703,56.7276,101513.0
2023-10-13 14:20:00,59.38,59.45,59.36,59.39,62950.0,56.7371,56.804,56.718,56.7467,62950.0
2023-10-13 14:30:00,59.39,59.48,59.32,59.34,89825.0,56.7467,56.8327,56.6798,56.6989,89825.0
2023-10-13 14:40:00,59.33,59.37,59.2,59.23,76391.0,56.6894,56.7276,56.5651,56.5938,76391.0
2023-10-13 14:50:00,59.22,59.37,59.21,59.35,90309.0,56.5843,56.7276,56.5747,56.7085,90309.0
2023-10-13 15:00:00,59.35,59.37,59.16,59.23,111884.0,56.7085,56.7276,56.5269,56.5938,111884.0
2023-10-13 15:10:00,59.23,59.26,59.16,59.22,95420.0,56.5938,56.6225,56.5269,56.5843,95420.0
2023-10-13 15:20:00,59.22,59.26,59.13,59.16,114624.0,56.5843,56.6225,56.4983,56.5269,114624.0
2023-10-13 15:30:00,59.16,59.26,59.05,59.09,116404.0,56.5269,56.6225,56.4218,56.46,116404.0
2023-10-13 15:40:00,59.09,59.15,59.0,59.1,139189.0,56.46,56.5174,56.374,56.4696,139189.0
2023-10-13 15:50:00,59.08,59.1,58.9,58.97,534444.0,56.4505,56.4696,56.2785,56.3454,534444.0
2023-10-16 09:30:00,59.41,59.56,59.13,59.4,215670.0,56.7658,56.9091,56.4983,56.7562,215670.0
2023-10-16 09:40:00,59.39,59.46,59.12,59.46,110960.0,56.7467,56.8136,56.4887,56.8136,110960.0
2023-10-16 09:50:00,59.46,59.64,59.08,59.09,114287.0,56.8136,56.9856,56.4505,56.46,114287.0
2023-10-16 10:00:00,59.07,59.18,58.87,58.96,90906.0,56.4409,56.546,56.2498,56.3358,90906.0
2023-10-16 10:10:00,58.97,59.16,58.94,59.13,88871.0,56.3454,56.5269,56.3167,56.4983,88871.0
2023-10-16 10:20:00,59.14,59.18,58.78,58.99,178758.0,56.5078,56.546,56.1638,56.3645,178758.0
2023-10-16 10:30:00,58.99,59.09,58.89,58.96,199200.0,56.3645,56.46,56.2689,56.3358,199200.0
2023-10-16 10:40:00,58.98,59.34,58.94,59.3,122221.0,56.3549,56.6989,56.3167,56.6607,122221.0
2023-10-16 10:50:00,59.31,59.42,59.28,59.38,91138.0,56.6703,56.7754,56.6416,56.7371,91138.0
2023-10-16 11:00:00,59.39,59.45,59.34,59.35,62940.0,56.7467,56.804,56.6989,56.7085,62940.0
2023-10-16 11:10:00,59.34,59.52,59.27,59.51,78007.0,56.6989,56.8709,56.632,56.8614,78007.0
2023-10-16 11:20:00,59.5,59.69,59.49,59.54,66039.0,56.8518,57.0333,56.8422,56.89,66039.0
2023-10-16 11:30:00,59.53,59.53,59.3,59.35,52015.0,56.8805,56.8805,56.6607,56.7085,52015.0
2023-10-16 11:40:00,59.34,59.44,59.26,59.27,117834.0,56.6989,56.7945,56.6225,56.632,117834.0
2023-10-16 11:50:00,59.28,59.34,59.23,59.34,78742.0,56.6416,56.6989,56.5938,56.6989,78742.0
2023-10-16 12:00:00,59.35,59.44,59.34,59.42,107558.0,56.7085,56.7945,56.6989,56.7754,107558.0
2023-10-16 12:10:00,59.42,59.49,59.36,59.44,46152.0,56.7754,56.8422,56.718,56.7945,46152.0
2023-10-16 12:20:00,59.43,59.53,59.41,59.43,91837.0,56.7849,56.8805,56.7658,56.7849,91837.0
2023-10-16 12:30:00,59.43,59.43,59.29,59.41,52371.0,56.7849,56.7849,56.6511,56.7658,52371.0
2023-10-16 12:40:00,59.41,59.56,59.38,59.54,71953.0,56.7658,56.9091,56.7371,56.89,71953.0
2023-10-16 12:50:00,59.53,59.57,59.46,59.48,75024.0,56.8805,56.9187,56.8136,56.8327,75024.0
2023-10-16 13:00:00,59.48,59.64,59.47,59.61,56967.0,56.8327,56.9856,56.8231,56.9569,56967.0
2023-10-16 13:10:00,59.61,59.68,59.58,59.59,69873.0,56.9569,57.0238,56.9282,56.9378,69873.0
2023-10-16 13:20:00,59.58,59.62,59.4,59.58,103032.0,56.9282,56.9665,56.7562,56.9282,103032.0
2023-10-16 13:30:00,59.58,59.68,59.52,59.68,65576.0,56.9282,57.0238,56.8709,57.0238,65576.0
2023-10-16 13:40:00,59.68,59.74,59.67,59.71,90831.0,57.0238,57.0811,57.0142,57.0524,90831.0
2023-10-16 13:50:00,59.71,59.72,59.6,59.6,69274.0,57.0524,57.062,56.9473,56.9473,69274.0
2023-10-16 14:00:00,59.61,59.64,59.56,59.6,67237.0,56.9569,56.9856,56.9091,56.9473,67237.0
2023-10-16 14:10:00,59.6,59.73,59.59,59.71,68716.0,56.9473,57.0716,56.9378,57.0524,68716.0
2023-10-16 14:20:00,59.71,59.71,59.41,59.44,65985.0,57.0524,57.0524,56.7658,56.7945,65985.0
2023-10-16 14:30:00,59.44,59.63,59.4,59.57,93536.0,56.7945,56.976,56.7562,56.9187,93536.0
2023-10-16 14:40:00,59.57,59.61,59.53,59.6,46388.0,56.9187,56.9569,56.8805,56.9473,46388.0
2023-10-16 14:50:00,59.6,59.64,59.56,59.58,63931.0,56.9473,56.9856,56.9091,56.9282,63931.0
2023-10-16 15:00:00,59.58,59.59,59.49,59.55,59893.0,56.9282,56.9378,56.8422,56.8996,59893.0
2023-10-16 15:10:00,59.56,59.61,59.52,59.58,85826.0,56.9091,56.9569,56.8709,56.9282,85826.0
2023-10-16 15:20:00,59.58,59.61,59.51,59.58,87917.0,56.9282,56.9569,56.8614,56.9282,87917.0
2023-10-16 15:30:00,59.57,59.58,59.41,59.42,91716.0,56.9187,56.9282,56.7658,56.7754,91716.0
2023-10-16 15:40:00,59.42,59.5,59.4,59.5,131137.0,56.7754,56.8518,56.7562,56.8518,131137.0
2023-10-16 15:50:00,59.5,59.51,59.41,59.46,590579.0,56.8518,56.8614,56.7658,56.8136,590579.0
2023-10-17 09:30:00,59.27,59.95,59.14,59.94,310332.0,56.632,57.2818,56.5078,57.2722,310332.0
2023-10-17 09:40:00,59.95,59.99,59.79,59.8,131772.0,57.2818,57.32,57.1289,57.1384,131772.0
2023-10-17 09:50:00,59.79,60.12,59.79,60.01,310811.0,57.1289,57.4442,57.1289,57.3391,310811.0
2023-10-17 10:00:00,60.01,60.24,59.91,60.22,173594.0,57.3391,57.5589,57.2435,57.5398,173594.0
2023-10-17 10:10:00,60.23,60.37,60.22,60.3,227495.0,57.5493,57.6831,57.5398,57.6162,227495.0
2023-10-17 10:20:00,60.3,60.35,60.15,60.29,187059.0,57.6162,57.664,57.4729,57.6066,187059.0
2023-10-17 10:30:00,60.28,60.34,60.17,60.31,91553.0,57.5971,57.6544,57.492,57.6257,91553.0
2023-10-17 10:40:00,60.3,60.37,60.23,60.3,116973.0,57.6162,57.6831,57.5493,57.6162,116973.0
2023-10-17 10:50:00,60.29,60.39,60.24,60.26,82633.0,57.6066,57.7022,57.5589,57.578,82633.0
2023-10-17 11:00:00,60.26,60.32,60.15,60.21,96180.0,57.578,57.6353,57.4729,57.5302,96180.0
2023-10-17 11:10:00,60.2,60.26,60.13,60.25,92788.0,57.5206,57.578,57.4538,57.5684,92788.0
2023-10-17 11:20:00,60.26,60.32,59.99,60.07,115252.0,57.578,57.6353,57.32,57.3964,115252.0
2023-10-17 11:30:00,60.05,60.06,59.8,59.98,122478.0,57.3773,57.3869,57.1384,57.3104,122478.0
2023-10-17 11:40:00,60.0,60.04,59.92,59.97,77912.0,57.3295,57.3678,57.2531,57.3009,77912.0
2023-10-17 11:50:00,59.98,60.05,59.88,60.03,81300.0,57.3104,57.3773,57.2149,57.3582,81300.0
2023-10-17 12:00:00,60.03,60.11,59.97,60.0,75554.0,57.3582,57.4346,57.3009,57.3295,75554.0
2023-10-17 12:10:00,60.02,60.02,59.94,59.96,125178.0,57.3487,57.3487,57.2722,57.2913,125178.0
2023-10-17 12:20:00,59.97,60.14,59.94,60.05,129739.0,57.3009,57.4633,57.2722,57.3773,129739.0
2023-10-17 12:30:00,60.05,60.08,59.93,59.99,60589.0,57.3773,57.406,57.2627,57.32,60589.0
2023-10-17 12:40:00,59.98,60.01,59.88,59.99,59103.0,57.3104,57.3391,57.2149,57.32,59103.0
2023-10-17 12:50:00,59.99,59.99,59.88,59.92,89094.0,57.32,57.32,57.2149,57.2531,89094.0
2023-10-17 13:00:00,59.92,60.02,59.9,60.01,83325.0,57.2531,57.3487,57.234,57.3391,83325.0
2023-10-17 13:10:00,60.02,60.06,59.96,60.01,50103.0,57.3487,57.3869,57.2913,57.3391,50103.0
2023-10-17 13:20:00,60.0,60.02,59.93,59.94,48956.0,57.3295,57.3487,57.2627,57.2722,48956.0
2023-10-17 13:30:00,59.95,60.03,59.88,60.01,75048.0,57.2818,57.3582,57.2149,57.3391,75048.0
2023-10-17 13:40:00,60.01,60.04,59.93,59.99,73569.0,57.3391,57.3678,57.2627,57.32,73569.0
2023-10-17 13:50:00,59.98,60.02,59.87,59.92,88858.0,57.3104,57.3487,57.2053,57.2531,88858.0
2023-10-17 14:00:00,59.92,59.96,59.85,59.87,92454.0,57.2531,57.2913,57.1862,57.2053,92454.0
2023-10-17 14:10:00,59.87,59.93,59.83,59.87,68981.0,57.2053,57.2627,57.1671,57.2053,68981.0
2023-10-17 14:20:00,59.89,60.15,59.88,60.12,74935.0,57.2244,57.4729,57.2149,57.4442,74935.0
2023-10-17 14:30:00,60.12,60.14,60.03,60.08,64012.0,57.4442,57.4633,57.3582,57.406,64012.0
2023-10-17 14:40:00,60.07,60.1,59.94,60.01,85631.0,57.3964,57.4251,57.2722,57.3391,85631.0
2023-10-17 14:50:00,60.01,60.09,59.95,59.98,70576.0,57.3391,57.4155,57.2818,57.3104,70576.0
2023-10-17 15:00:00,59.98,60.05,59.91,60.03,79487.0,57.3104,57.3773,57.2435,57.3582,79487.0
2023-10-17 15:10:00,60.04,60.09,59.99,60.03,107549.0,57.3678,57.4155,57.32,57.3582,107549.0
2023-10-17 15:20:00,60.03,60.18,60.02,60.17,106119.0,57.3582,57.5015,57.3487,57.492,106119.0
2023-10-17 15:30:00,60.17,60.26,60.15,60.23,177628.0,57.492,57.578,57.4729,57.5493,177628.0
2023-10-17 15:40:00,60.23,60.29,60.16,60.21,159121.0,57.5493,57.6066,57.4824,57.5302,159121.0
2023-10-17 15:50:00,60.19,60.27,60.15,60.25,485200.0,57.5111,57.5875,57.4729,57.5684,485200.0
2023-10-18 09:30:00,60.36,60.86,60.36,60.84,299242.0,57.6735,58.1513,57.6735,58.1322,299242.0
2023-10-18 09:40:00,60.85,60.97,60.7,60.89,258681.0,58.1417,58.2564,57.9984,58.1799,258681.0
2023-10-18 09:50:00,60.89,61.04,60.71,60.87,201080.0,58.1799,58.3233,58.0079,58.1608,201080.0
2023-10-18 10:00:00,60.86,61.2,60.82,61.1,156492.0,58.1513,58.4761,58.113,58.3806,156492.0
2023-10-18 10:10:00,61.09,61.1,60.9,61.03,125296.0,58.371,58.3806,58.1895,58.3137,125296.0
2023-10-18 10:20:00,61.04,61.04,60.84,60.89,106719.0,58.3233,58.3233,58.1322,58.1799,106719.0
2023-10-18 10:30:00,60.91,61.12,60.75,60.76,109500.0,58.199,58.3997,58.0462,58.0557,109500.0
2023-10-18 10:40:00,60.74,60.83,60.65,60.69,108960.0,58.0366,58.1226,57.9506,57.9888,108960.0
2023-10-18 10:50:00,60.69,60.76,60.56,60.66,66863.0,57.9888,58.0557,57.8646,57.9602,66863.0
2023-10-18 11:00:00,60.62,60.71,60.53,60.53,85505.0,57.9219,58.0079,57.836,57.836,85505.0
2023-10-18 11:10:00,60.53,60.76,60.49,60.68,101598.0,57.836,58.0557,57.7977,57.9793,101598.0
2023-10-18 11:20:00,60.66,60.92,60.66,60.86,111739.0,57.9602,58.2086,57.9602,58.1513,111739.0
2023-10-18 11:30:00,60.87,60.95,60.82,60.84,123474.0,58.1608,58.2373,58.113,58.1322,123474.0
2023-10-18 11:40:00,60.82,60.97,60.72,60.8,132966.0,58.113,58.2564,58.0175,58.0939,132966.0
2023-10-18 11:50:00,60.81,60.85,60.69,60.75,142080.0,58.1035,58.1417,57.9888,58.0462,142080.0
2023-10-18 12:00:00,60.74,60.8,60.55,60.58,159030.0,58.0366,58.0939,57.8551,57.8837,159030.0
2023-10-18 12:10:00,60.59,60.67,60.54,60.61,56780.0,57.8933,57.9697,57.8455,57.9124,56780.0
2023-10-18 12:20:00,60.61,60.66,60.45,60.64,65723.0,57.9124,57.9602,57.7595,57.9411,65723.0
2023-10-18 12:30:00,60.65,60.72,60.59,60.64,118880.0,57.9506,58.0175,57.8933,57.9411,118880.0
2023-10-18 12:40:00,60.64,60.78,60.62,60.64,94377.0,57.9411,58.0748,57.9219,57.9411,94377.0
2023-10-18 12:50:00,60.64,60.68,60.63,60.66,49668.0,57.9411,57.9793,57.9315,57.9602,49668.0
2023-10-18 13:00:00,60.67,60.77,60.61,60.73,79149.0,57.9697,58.0653,57.9124,58.0271,79149.0
2023-10-18 13:10:00,60.74,60.83,60.7,60.7,87653.0,58.0366,58.1226,57.9984,57.9984,87653.0
2023-10-18 13:20:00,60.71,60.75,60.66,60.7,64703.0,58.0079,58.0462,57.9602,57.9984,64703.0
2023-10-18 13:30:00,60.68,60.7,60.54,60.56,59276.0,57.9793,57.9984,57.8455,57.8646,59276.0
2023-10-18 13:40:00,60.57,60.6,60.46,60.47,49901.0,57.8742,57.9028,57.7691,57.7786,49901.0
2023-10-18 13:50:00,60.47,60.63,60.46,60.62,65400.0,57.7786,57.9315,57.7691,57.9219,65400.0
2023-10-18 14:00:00,60.62,60.75,60.61,60.71,76108.0,57.9219,58.0462,57.9124,58.0079,76108.0
2023-10-18 14:10:00,60.71,60.78,60.61,60.66,63095.0,58.0079,58.0748,57.9124,57.9602,63095.0
2023-10-18 14:20:00,60.66,60.71,60.59,60.7,83304.0,57.9602,58.0079,57.8933,57.9984,83304.0
2023-10-18 14:30:00,60.7,60.78,60.63,60.65,44263.0,57.9984,58.0748,57.9315,57.9506,44263.0
2023-10-18 14:40:00,60.65,60.67,60.54,60.57,48661.0,57.9506,57.9697,57.8455,57.8742,48661.0
2023-10-18 14:50:00,60.58,60.62,60.49,60.58,56304.0,57.8837,57.9219,57.7977,57.8837,56304.0
2023-10-18 15:00:00,60.58,60.58,60.35,60.37,98097.0,57.8837,57.8837,57.664,57.6831,98097.0
2023-10-18 15:10:00,60.37,60.49,60.37,60.48,65479.0,57.6831,57.7977,57.6831,57.7882,65479.0
2023-10-18 15:20:00,60.48,60.6,60.44,60.51,99995.0,57.7882,57.9028,57.75,57.8168,99995.0
2023-10-18 15:30:00,60.51,60.56,60.42,60.48,108807.0,57.8168,57.8646,57.7308,57.7882,108807.0
2023-10-18 15:40:00,60.48,60.6,60.39,60.57,216768.0,57.7882,57.9028,57.7022,57.8742,216768.0
2023-10-18 15:50:00,60.57,60.68,60.54,60.59,546480.0,57.8742,57.9793,57.8455,57.8933,546480.0
2023-10-19 09:30:00,60.03,60.08,59.4,59.89,273741.0,57.3582,57.406,56.7562,57.2244,273741.0
2023-10-19 09:40:00,59.82,60.13,59.81,60.07,142178.0,57.1576,57.4538,57.148,57.3964,142178.0
2023-10-19 09:50:00,60.05,60.21,59.82,59.84,172052.0,57.3773,57.5302,57.1576,57.1767,172052.0
2023-10-19 10:00:00,59.83,59.97,59.77,59.85,124664.0,57.1671,57.3009,57.1098,57.1862,124664.0
2023-10-19 10:10:00,59.86,59.95,59.72,59.93,83630.0,57.1958,57.2818,57.062,57.2627,83630.0
2023-10-19 10:20:00,59.93,60.2,59.93,60.09,93473.0,57.2627,57.5206,57.2627,57.4155,93473.0
2023-10-19 10:30:00,60.07,60.08,59.85,59.89,69280.0,57.3964,57.406,57.1862,57.2244,69280.0
2023-10-19 10:40:00,59.89,60.01,59.82,59.99,71673.0,57.2244,57.3391,57.1576,57.32,71673.0
2023-10-19 10:50:00,59.99,60.01,59.87,59.94,108414.0,57.32,57.3391,57.2053,57.2722,108414.0
2023-10-19 11:00:00,59.94,60.11,59.9,60.02,231226.0,57.2722,57.4346,57.234,57.3487,231226.0
2023-10-19 11:10:00,60.01,60.07,59.94,60.05,248290.0,57.3391,57.3964,57.2722,57.3773,248290.0
2023-10-19 11:20:00,60.09,60.29,60.03,60.22,164054.0,57.4155,57.6066,57.3582,57.5398,164054.0
2023-10-19 11:30:00,60.22,60.36,60.2,60.27,129415.0,57.5398,57.6735,57.5206,57.5875,129415.0
2023-10-19 11:40:00,60.28,60.45,60.28,60.4,118513.0,57.5971,57.7595,57.5971,57.7117,118513.0
2023-10-19 11:50:00,60.39,60.4,60.21,60.25,67774.0,57.7022,57.7117,57.5302,57.5684,67774.0
2023-10-19 12:00:00,60.26,60.53,60.11,60.42,107441.0,57.578,57.836,57.4346,57.7308,107441.0
2023-10-19 12:10:00,60.43,60.51,60.3,60.32,85063.0,57.7404,57.8168,57.6162,57.6353,85063.0
2023-10-19 12:20:00,60.32,60.57,60.31,60.48,122462.0,57.6353,57.8742,57.6257,57.7882,122462.0
2023-10-19 12:30:00,60.5,60.57,60.16,60.24,134145.0,57.8073,57.8742,57.4824,57.5589,134145.0
2023-10-19 12:40:00,60.25,60.46,60.22,60.34,84461.0,57.5684,57.7691,57.5398,57.6544,84461.0
2023-10-19 12:50:00,60.33,60.71,60.3,60.49,105190.0,57.6449,58.0079,57.6162,57.7977,105190.0
2023-10-19 13:00:00,60.5,60.76,60.43,60.74,111605.0,57.8073,58.0557,57.7404,58.0366,111605.0
2023-10-19 13:10:00,60.74,60.81,60.67,60.79,103712.0,58.0366,58.1035,57.9697,58.0844,103712.0
2023-10-19 13:20:00,60.79,60.85,60.61,60.69,65071.0,58.0844,58.1417,57.9124,57.9888,65071.0
2023-10-19 13:30:00,60.7,60.73,60.34,60.42,111012.0,57.9984,58.0271,57.6544,57.7308,111012.0
2023-10-19 13:40:00,60.43,60.44,60.18,60.24,72064.0,57.7404,57.75,57.5015,57.5589,72064.0
2023-10-19 13:50:00,60.22,60.29,60.07,60.19,81995.0,57.5398,57.6066,57.3964,57.5111,81995.0
2023-10-19 14:00:00,60.18,60.27,60.11,60.13,57281.0,57.5015,57.5875,57.4346,57.4538,57281.0
2023-10-19 14:10:00,60.15,60.2,60.06,60.11,111908.0,57.4729,57.5206,57.3869,57.4346,111908.0
2023-10-19 14:20:00,60.12,60.15,60.0,60.14,70141.0,57.4442,57.4729,57.3295,57.4633,70141.0
2023-10-19 14:30:00,60.14,60.16,59.96,60.01,98081.0,57.4633,57.4824,57.2913,57.3391,98081.0
2023-10-19 14:40:00,60.01,60.05,59.81,59.87,151027.0,57.3391,57.3773,57.148,57.2053,151027.0
2023-10-19 14:50:00,59.86,60.02,59.85,59.92,95887.0,57.1958,57.3487,57.1862,57.2531,95887.0
2023-10-19 15:00:00,59.92,60.08,59.86,60.05,90945.0,57.2531,57.406,57.1958,57.3773,90945.0
2023-10-19 15:10:00,60.05,60.15,59.96,60.15,128939.0,57.3773,57.4729,57.2913,57.4729,128939.0
2023-10-19 15:20:00,60.15,60.16,59.97,60.05,128047.0,57.4729,57.4824,57.3009,57.3773,128047.0
2023-10-19 15:30:00,60.04,60.11,59.9,59.91,122253.0,57.3678,57.4346,57.234,57.2435,122253.0
2023-10-19 15:40:00,59.9,60.03,59.83,60.02,231745.0,57.234,57.3582,57.1671,57.3487,231745.0
2023-10-19 15:50:00,60.02,60.17,59.87,59.96,807229.0,57.3487,57.492,57.2053,57.2913,807229.0
2023-10-20 09:30:00,59.22,60.21,58.96,59.03,732385.0,56.5843,57.5302,56.3358,56.4027,732385.0
2023-10-20 09:40:00,59.04,59.05,57.39,57.81,570512.0,56.4123,56.4218,54.8357,55.237,570512.0
2023-10-20 09:50:00,57.8,57.97,57.29,57.48,433338.0,55.2275,55.3899,54.7402,54.9217,433338.0
2023-10-20 10:00:00,57.44,57.64,57.13,57.22,418250.0,54.8835,55.0746,54.5873,54.6733,418250.0
2023-10-20 10:10:00,57.24,57.38,56.85,56.99,472842.0,54.6924,54.8262,54.3197,54.4535,472842.0
2023-10-20 10:20:00,56.98,57.32,56.74,57.19,436005.0,54.444,54.7688,54.2146,54.6446,436005.0
2023-10-20 10:30:00,57.21,57.72,57.18,57.69,408950.0,54.6637,55.151,54.6351,55.1224,408950.0
2023-10-20 10:40:00,57.69,57.69,57.03,57.5,201987.0,55.1224,55.1224,54.4917,54.9408,201987.0
2023-10-20 10:50:00,57.51,57.68,57.24,57.29,211491.0,54.9504,55.1128,54.6924,54.7402,211491.0
2023-10-20 11:00:00,57.29,57.33,57.05,57.14,117130.0,54.7402,54.7784,54.5108,54.5968,117130.0
2023-10-20 11:10:00,57.13,57.32,57.07,57.29,159963.0,54.5873,54.7688,54.5299,54.7402,159963.0
2023-10-20 11:20:00,57.29,57.53,57.27,57.48,138223.0,54.7402,54.9695,54.721,54.9217,138223.0
2023-10-20 11:30:00,57.49,57.82,57.43,57.76,152982.0,54.9313,55.2466,54.8739,55.1892,152982.0
2023-10-20 11:40:00,57.77,58.09,57.77,57.92,247727.0,55.1988,55.5046,55.1988,55.3421,247727.0
2023-10-20 11:50:00,57.9,58.29,57.88,58.23,335007.0,55.323,55.6956,55.3039,55.6383,335007.0
2023-10-20 12:00:00,58.23,58.33,58.09,58.17,150074.0,55.6383,55.7339,55.5046,55.581,150074.0
2023-10-20 12:10:00,58.17,58.47,58.11,58.45,191049.0,55.581,55.8676,55.5237,55.8485,191049.0
2023-10-20 12:20:00,58.44,58.75,58.27,58.7,448289.0,55.839,56.1352,55.6765,56.0874,448289.0
2023-10-20 12:30:00,58.71,58.9,58.65,58.84,207344.0,56.097,56.2785,56.0396,56.2212,207344.0
2023-10-20 12:40:00,58.84,58.86,58.74,58.79,127470.0,56.2212,56.2403,56.1256,56.1734,127470.0
2023-10-20 12:50:00,58.79,58.82,58.63,58.7,143777.0,56.1734,56.2021,56.0205,56.0874,143777.0
2023-10-20 13:00:00,58.68,58.69,58.25,58.46,175083.0,56.0683,56.0778,55.6574,55.8581,175083.0
2023-10-20 13:10:00,58.46,58.64,58.43,58.59,191600.0,55.8581,56.0301,55.8294,55.9823,191600.0
2023-10-20 13:20:00,58.6,58.82,58.52,58.7,142753.0,55.9919,56.2021,55.9154,56.0874,142753.0
2023-10-20 13:30:00,58.7,58.8,58.56,58.75,122466.0,56.0874,56.183,55.9536,56.1352,122466.0
2023-10-20 13:40:00,58.75,58.91,58.71,58.79,90926.0,56.1352,56.2881,56.097,56.1734,90926.0
2023-10-20 13:50:00,58.78,58.8,58.71,58.79,91012.0,56.1638,56.183,56.097,56.1734,91012.0
2023-10-20 14:00:00,58.79,58.82,58.44,58.46,96375.0,56.1734,56.2021,55.839,55.8581,96375.0
2023-10-20 14:10:00,58.46,58.72,58.44,58.72,122937.0,55.8581,56.1065,55.839,56.1065,122937.0
2023-10-20 14:20:00,58.73,58.89,58.68,58.8,88569.0,56.1161,56.2689,56.0683,56.183,88569.0
2023-10-20 14:30:00,58.8,58.93,58.75,58.78,89616.0,56.183,56.3072,56.1352,56.1638,89616.0
2023-10-20 14:40:00,58.77,58.77,58.53,58.69,114232.0,56.1543,56.1543,55.925,56.0778,114232.0
2023-10-20 14:50:00,58.69,58.82,58.6,58.77,106158.0,56.0778,56.2021,55.9919,56.1543,106158.0
2023-10-20 15:00:00,58.76,58.78,58.64,58.69,111878.0,56.1447,56.1638,56.0301,56.0778,111878.0
2023-10-20 15:10:00,58.69,58.71,58.51,58.65,159684.0,56.0778,56.097,55.9059,56.0396,159684.0
2023-10-20 15:20:00,58.65,58.67,58.57,58.63,135334.0,56.0396,56.0587,55.9632,56.0205,135334.0
2023-10-20 15:30:00,58.63,58.68,58.52,58.65,219632.0,56.0205,56.0683,55.9154,56.0396,219632.0
2023-10-20 15:40:00,58.64,58.65,58.35,58.41,378095.0,56.0301,56.0396,55.753,55.8103,378095.0
2023-10-20 15:50:00,58.4,58.42,58.2,58.2,660429.0,55.8008,55.8199,55.6097,55.6097,660429.0
2023-10-23 09:30:00,58.34,58.45,57.78,57.92,295315.0,55.7434,55.8485,55.2083,55.3421,295315.0
2023-10-23 09:40:00,57.91,58.0,57.09,57.57,395499.0,55.3326,55.4186,54.5491,55.0077,395499.0
2023-10-23 09:50:00,57.57,57.73,57.26,57.59,256298.0,55.0077,55.1606,54.7115,55.0268,256298.0
2023-10-23 10:00:00,57.59,57.81,57.41,57.5,199546.0,55.0268,55.237,54.8548,54.9408,199546.0
2023-10-23 10:10:00,57.49,57.64,57.37,57.6,174248.0,54.9313,55.0746,54.8166,55.0364,174248.0
2023-10-23 10:20:00,57.61,57.67,57.23,57.24,168375.0,55.0459,55.1032,54.6828,54.6924,168375.0
2023-10-23 10:30:00,57.24,57.35,56.88,57.13,304381.0,54.6924,54.7975,54.3484,54.5873,304381.0
2023-10-23 10:40:00,57.12,57.57,57.09,57.51,151825.0,54.5777,55.0077,54.5491,54.9504,151825.0
2023-10-23 10:50:00,57.51,57.78,57.49,57.65,129060.0,54.9504,55.2083,54.9313,55.0841,129060.0
2023-10-23 11:00:00,57.65,58.17,57.58,58.04,212677.0,55.0841,55.581,55.0173,55.4568,212677.0
2023-10-23 11:10:00,58.04,58.22,57.96,58.19,149451.0,55.4568,55.6288,55.3803,55.6001,149451.0
2023-10-23 11:20:00,58.18,58.43,58.18,58.26,165341.0,55.5905,55.8294,55.5905,55.667,165341.0
2023-10-23 11:30:00,58.24,58.42,58.19,58.23,198396.0,55.6479,55.8199,55.6001,55.6383,198396.0
2023-10-23 11:40:00,58.23,58.46,58.14,58.39,155182.0,55.6383,55.8581,55.5523,55.7912,155182.0
2023-10-23 11:50:00,58.41,58.54,58.39,58.44,118750.0,55.8103,55.9345,55.7912,55.839,118750.0
2023-10-23 12:00:00,58.43,58.46,58.07,58.18,119512.0,55.8294,55.8581,55.4854,55.5905,119512.0
2023-10-23 12:10:00,58.19,58.25,58.07,58.08,77206.0,55.6001,55.6574,55.4854,55.495,77206.0
2023-10-23 12:20:00,58.09,58.29,58.04,58.27,86412.0,55.5046,55.6956,55.4568,55.6765,86412.0
2023-10-23 12:30:00,58.26,58.33,58.18,58.31,94615.0,55.667,55.7339,55.5905,55.7148,94615.0
2023-10-23 12:40:00,58.31,58.46,58.22,58.31,83852.0,55.7148,55.8581,55.6288,55.7148,83852.0
2023-10-23 12:50:00,58.31,58.64,58.28,58.62,99344.0,55.7148,56.0301,55.6861,56.011,99344.0
2023-10-23 13:00:00,58.62,58.8,58.58,58.73,102845.0,56.011,56.183,55.9727,56.1161,102845.0
2023-10-23 13:10:00,58.73,58.73,58.52,58.53,58761.0,56.1161,56.1161,55.9154,55.925,58761.0
2023-10-23 13:20:00,58.52,58.53,58.36,58.43,146620.0,55.9154,55.925,55.7625,55.8294,146620.0
2023-10-23 13:30:00,58.42,58.57,58.35,58.57,89297.0,55.8199,55.9632,55.753,55.9632,89297.0
2023-10-23 13:40:00,58.56,58.79,58.51,58.74,187564.0,55.9536,56.1734,55.9059,56.1256,187564.0
2023-10-23 13:50:00,58.76,58.76,58.6,58.64,151085.0,56.1447,56.1447,55.9919,56.0301,151085.0
2023-10-23 14:00:00,58.64,58.84,58.58,58.79,95285.0,56.0301,56.2212,55.9727,56.1734,95285.0
2023-10-23 14:10:00,58.79,58.8,58.59,58.61,107882.0,56.1734,56.183,55.9823,56.0014,107882.0
2023-10-23 14:20:00,58.6,58.65,58.4,58.64,102895.0,55.9919,56.0396,55.8008,56.0301,102895.0
2023-10-23 14:30:00,58.63,58.73,58.61,58.72,75789.0,56.0205,56.1161,56.0014,56.1065,75789.0
2023-10-23 14:40:00,58.72,58.95,58.72,58.91,131344.0,56.1065,56.3263,56.1065,56.2881,131344.0
2023-10-23 14:50:00,58.91,59.01,58.87,58.99,160257.0,56.2881,56.3836,56.2498,56.3645,160257.0
2023-10-23 15:00:00,59.0,59.03,58.83,58.86,171231.0,56.374,56.4027,56.2116,56.2403,171231.0
2023-10-23 15:10:00,58.85,59.01,58.82,58.9,150102.0,56.2307,56.3836,56.2021,56.2785,150102.0
2023-10-23 15:20:00,58.91,58.95,58.81,58.9,146755.0,56.2881,56.3263,56.1925,56.2785,146755.0
2023-10-23 15:30:00,58.9,58.92,58.73,58.77,229224.0,56.2785,56.2976,56.1161,56.1543,229224.0
2023-10-23 15:40:00,58.77,58.9,58.69,58.9,317101.0,56.1543,56.2785,56.0778,56.2785,317101.0
2023-10-23 15:50:00,58.89,58.92,58.79,58.84,866975.0,56.2689,56.2976,56.1734,56.2212,866975.0
2023-10-24 09:30:00,58.94,59.05,58.35,58.59,294315.0,56.3167,56.4218,55.753,55.9823,294315.0
2023-10-24 09:40:00,58.57,58.59,57.7,58.1,260993.0,55.9632,55.9823,55.1319,55.5141,260993.0
2023-10-24 09:50:00,58.11,58.18,57.59,57.91,270757.0,55.5237,55.5905,55.0268,55.3326,270757.0
2023-10-24 10:00:00,57.89,57.93,57.4,57.62,293854.0,55.3135,55.3517,54.8453,55.0555,293854.0
2023-10-24 10:10:00,57.63,57.96,57.54,57.94,229695.0,55.065,55.3803,54.979,55.3612,229695.0
2023-10-24 10:20:00,57.94,58.16,57.84,58.07,136095.0,55.3612,55.5714,55.2657,55.4854,136095.0
2023-10-24 10:30:00,58.08,58.27,57.96,58.15,118138.0,55.495,55.6765,55.3803,55.5619,118138.0
2023-10-24 10:40:00,58.16,58.25,58.01,58.25,81389.0,55.5714,55.6574,55.4281,55.6574,81389.0
2023-10-24 10:50:00,58.25,58.29,57.98,57.98,98506.0,55.6574,55.6956,55.3994,55.3994,98506.0
2023-10-24 11:00:00,57.97,57.99,57.78,57.85,89395.0,55.3899,55.409,55.2083,55.2752,89395.0
2023-10-24 11:10:00,57.82,57.88,57.67,57.74,103266.0,55.2466,55.3039,55.1032,55.1701,103266.0
2023-10-24 11:20:00,57.73,57.83,57.6,57.63,121398.0,55.1606,55.2561,55.0364,55.065,121398.0
2023-10-24 11:30:00,57.62,57.67,57.49,57.57,98505.0,55.0555,55.1032,54.9313,55.0077,98505.0
2023-10-24 11:40:00,57.58,57.77,57.54,57.7,72742.0,55.0173,55.1988,54.979,55.1319,72742.0
2023-10-24 11:50:00,57.69,57.7,57.5,57.58,54836.0,55.1224,55.1319,54.9408,55.0173,54836.0
2023-10-24 12:00:00,57.59,57.64,57.49,57.52,77465.0,55.0268,55.0746,54.9313,54.9599,77465.0
2023-10-24 12:10:00,57.52,57.55,57.39,57.4,68732.0,54.9599,54.9886,54.8357,54.8453,68732.0
2023-10-24 12:20:00,57.4,57.42,57.29,57.38,67354.0,54.8453,54.8644,54.7402,54.8262,67354.0
2023-10-24 12:30:00,57.37,57.49,57.27,57.27,105459.0,54.8166,54.9313,54.721,54.721,105459.0
2023-10-24 12:40:00,57.28,57.3,57.18,57.19,117875.0,54.7306,54.7497,54.6351,54.6446,117875.0
2023-10-24 12:50:00,57.18,57.41,57.14,57.41,70715.0,54.6351,54.8548,54.5968,54.8548,70715.0
2023-10-24 13:00:00,57.4,57.63,57.4,57.54,109756.0,54.8453,55.065,54.8453,54.979,109756.0
2023-10-24 13:10:00,57.54,57.61,57.5,57.57,96550.0,54.979,55.0459,54.9408,55.0077,96550.0
2023-10-24 13:20:00,57.58,57.68,57.51,57.68,55126.0,55.0173,55.1128,54.9504,55.1128,55126.0
2023-10-24 13:30:00,57.68,57.75,57.6,57.72,144152.0,55.1128,55.1797,55.0364,55.151,144152.0
2023-10-24 13:40:00,57.72,57.72,57.6,57.71,96425.0,55.151,55.151,55.0364,55.1415,96425.0
2023-10-24 13:50:00,57.71,57.77,57.56,57.59,74900.0,55.1415,55.1988,54.9981,55.0268,74900.0
2023-10-24 14:00:00,57.6,57.62,57.5,57.51,136840.0,55.0364,55.0555,54.9408,54.9504,136840.0
2023-10-24 14:10:00,57.52,57.62,57.51,57.56,174951.0,54.9599,55.0555,54.9504,54.9981,174951.0
2023-10-24 14:20:00,57.57,57.59,57.5,57.54,108814.0,55.0077,55.0268,54.9408,54.979,108814.0
2023-10-24 14:30:00,57.55,57.57,57.34,57.38,170318.0,54.9886,55.0077,54.7879,54.8262,170318.0
2023-10-24 14:40:00,57.39,57.52,57.38,57.46,92533.0,54.8357,54.9599,54.8262,54.9026,92533.0
2023-10-24 14:50:00,57.46,57.49,57.43,57.47,75877.0,54.9026,54.9313,54.8739,54.9121,75877.0
2023-10-24 15:00:00,57.47,57.56,57.43,57.51,100490.0,54.9121,54.9981,54.8739,54.9504,100490.0
2023-10-24 15:10:00,57.5,57.61,57.45,57.6,82812.0,54.9408,55.0459,54.893,55.0364,82812.0
2023-10-24 15:20:00,57.6,57.64,57.46,57.48,108371.0,55.0364,55.0746,54.9026,54.9217,108371.0
2023-10-24 15:30:00,57.49,57.5,57.31,57.33,260758.0,54.9313,54.9408,54.7593,54.7784,260758.0
2023-10-24 15:40:00,57.33,57.42,57.2,57.22,237054.0,54.7784,54.8644,54.6542,54.6733,237054.0
2023-10-24 15:50:00,57.22,57.3,56.97,56.99,980856.0,54.6733,54.7497,54.4344,54.4535,980856.0
2023-10-25 09:30:00,56.88,57.27,56.55,56.72,377972.0,54.3484,54.721,54.0331,54.1955,377972.0
2023-10-25 09:40:00,56.71,57.04,56.64,56.88,263288.0,54.186,54.5013,54.1191,54.3484,263288.0
2023-10-25 09:50:00,56.88,56.99,56.37,56.42,227117.0,54.3484,54.4535,53.8611,53.9089,227117.0
2023-10-25 10:00:00,56.42,56.53,56.13,56.19,242326.0,53.9089,54.014,53.6318,53.6891,242326.0
2023-10-25 10:10:00,56.19,56.36,56.14,56.33,224172.0,53.6891,53.8515,53.6413,53.8229,224172.0
2023-10-25 10:20:00,56.34,56.39,56.19,56.33,143707.0,53.8324,53.8802,53.6891,53.8229,143707.0
2023-10-25 10:30:00,56.33,56.33,55.97,56.19,180432.0,53.8229,53.8229,53.4789,53.6891,180432.0
2023-10-25 10:40:00,56.19,56.38,56.1,56.2,175713.0,53.6891,53.8707,53.6031,53.6987,175713.0
2023-10-25 10:50:00,56.19,56.32,56.0,56.29,92241.0,53.6891,53.8133,53.5076,53.7847,92241.0
2023-10-25 11:00:00,56.27,56.38,56.02,56.27,196855.0,53.7656,53.8707,53.5267,53.7656,196855.0
2023-10-25 11:10:00,56.27,56.32,55.97,55.98,179126.0,53.7656,53.8133,53.4789,53.4885,179126.0
2023-10-25 11:20:00,55.98,56.1,55.89,56.07,161501.0,53.4885,53.6031,53.4025,53.5745,161501.0
2023-10-25 11:30:00,56.06,56.07,55.72,55.79,195011.0,53.5649,53.5745,53.24,53.3069,195011.0
2023-10-25 11:40:00,55.78,56.07,55.77,56.0,150593.0,53.2974,53.5745,53.2878,53.5076,150593.0
2023-10-25 11:50:00,55.99,56.17,55.96,56.05,59304.0,53.498,53.67,53.4694,53.5553,59304.0
2023-10-25 12:00:00,56.05,56.21,55.95,56.2,89814.0,53.5553,53.7082,53.4598,53.6987,89814.0
2023-10-25 12:10:00,56.21,56.22,56.03,56.06,83612.0,53.7082,53.7178,53.5362,53.5649,83612.0
2023-10-25 12:20:00,56.06,56.2,56.03,56.18,93532.0,53.5649,53.6987,53.5362,53.6796,93532.0
2023-10-25 12:30:00,56.16,56.31,56.14,56.27,56126.0,53.6605,53.8038,53.6413,53.7656,56126.0
2023-10-25 12:40:00,56.27,56.39,56.25,56.33,78762.0,53.7656,53.8802,53.7464,53.8229,78762.0
2023-10-25 12:50:00,56.32,56.47,56.28,56.37,192336.0,53.8133,53.9567,53.7751,53.8611,192336.0
2023-10-25 13:00:00,56.37,56.46,56.33,56.44,76068.0,53.8611,53.9471,53.8229,53.928,76068.0
2023-10-25 13:10:00,56.43,56.57,56.34,56.5,140880.0,53.9184,54.0522,53.8324,53.9853,140880.0
2023-10-25 13:20:00,56.49,56.59,56.42,56.46,181344.0,53.9758,54.0713,53.9089,53.9471,181344.0
2023-10-25 13:30:00,56.44,56.44,56.29,56.35,137187.0,53.928,53.928,53.7847,53.842,137187.0
2023-10-25 13:40:00,56.35,56.43,56.28,56.31,129443.0,53.842,53.9184,53.7751,53.8038,129443.0
2023-10-25 13:50:00,56.32,56.36,56.28,56.33,137675.0,53.8133,53.8515,53.7751,53.8229,137675.0
2023-10-25 14:00:00,56.32,56.36,56.28,56.32,175335.0,53.8133,53.8515,53.7751,53.8133,175335.0
2023-10-25 14:10:00,56.3,56.33,56.23,56.3,171352.0,53.7942,53.8229,53.7273,53.7942,171352.0
2023-10-25 14:20:00,56.3,56.63,56.3,56.58,96085.0,53.7942,54.1095,53.7942,54.0618,96085.0
2023-10-25 14:30:00,56.59,56.63,56.48,56.53,102775.0,54.0713,54.1095,53.9662,54.014,102775.0
2023-10-25 14:40:00,56.54,56.56,56.44,56.52,78128.0,54.0235,54.0426,53.928,54.0044,78128.0
2023-10-25 14:50:00,56.52,56.65,56.51,56.61,99759.0,54.0044,54.1286,53.9949,54.0904,99759.0
2023-10-25 15:00:00,56.62,56.66,56.59,56.6,107561.0,54.1,54.1382,54.0713,54.0809,107561.0
2023-10-25 15:10:00,56.59,56.62,56.43,56.52,110861.0,54.0713,54.1,53.9184,54.0044,110861.0
2023-10-25 15:20:00,56.52,56.68,56.51,56.67,83952.0,54.0044,54.1573,53.9949,54.1478,83952.0
2023-10-25 15:30:00,56.67,56.72,56.57,56.66,134493.0,54.1478,54.1955,54.0522,54.1382,134493.0
2023-10-25 15:40:00,56.67,56.71,56.56,56.62,191461.0,54.1478,54.186,54.0426,54.1,191461.0
2023-10-25 15:50:00,56.62,56.7,56.57,56.64,563521.0,54.1,54.1764,54.0522,54.1191,563521.0
2023-10-26 09:30:00,56.01,56.22,55.51,55.63,406629.0,53.5171,53.7178,53.0394,53.154,406629.0
2023-10-26 09:40:00,55.6,55.86,55.55,55.57,230778.0,53.1254,53.3738,53.0776,53.0967,230778.0
2023-10-26 09:50:00,55.57,56.0,55.5,55.86,228691.0,53.0967,53.5076,53.0298,53.3738,228691.0
2023-10-26 10:00:00,55.87,56.17,55.78,55.93,198715.0,53.3834,53.67,53.2974,53.4407,198715.0
2023-10-26 10:10:00,55.94,56.14,55.89,56.0,170059.0,53.4502,53.6413,53.4025,53.5076,170059.0
2023-10-26 10:20:00,56.0,56.07,55.87,55.98,150636.0,53.5076,53.5745,53.3834,53.4885,150636.0
2023-10-26 10:30:00,55.98,56.54,55.97,56.54,184783.0,53.4885,54.0235,53.4789,54.0235,184783.0
2023-10-26 10:40:00,56.55,56.63,56.3,56.32,344317.0,54.0331,54.1095,53.7942,53.8133,344317.0
2023-10-26 10:50:00,56.31,56.41,56.22,56.26,150865.0,53.8038,53.8993,53.7178,53.756,150865.0
2023-10-26 11:00:00,56.25,56.28,55.78,55.83,189955.0,53.7464,53.7751,53.2974,53.3451,189955.0
2023-10-26 11:10:00,55.83,56.09,55.67,56.05,251313.0,53.3451,53.5936,53.1923,53.5553,251313.0
2023-10-26 11:20:00,56.05,56.08,55.86,55.93,101180.0,53.5553,53.584,53.3738,53.4407,101180.0
2023-10-26 11:30:00,55.94,56.14,55.91,56.04,88336.0,53.4502,53.6413,53.4216,53.5458,88336.0
2023-10-26 11:40:00,56.04,56.33,56.02,56.32,75037.0,53.5458,53.8229,53.5267,53.8133,75037.0
2023-10-26 11:50:00,56.29,56.4,56.29,56.38,61716.0,53.7847,53.8898,53.7847,53.8707,61716.0
2023-10-26 12:00:00,56.37,56.37,55.96,55.98,111587.0,53.8611,53.8611,53.4694,53.4885,111587.0
2023-10-26 12:10:00,55.97,55.97,55.63,55.67,157774.0,53.4789,53.4789,53.154,53.1923,157774.0
2023-10-26 12:20:00,55.66,55.7,55.52,55.66,111105.0,53.1827,53.2209,53.0489,53.1827,111105.0
2023-10-26 12:30:00,55.65,55.8,55.56,55.63,185998.0,53.1732,53.3165,53.0872,53.154,185998.0
2023-10-26 12:40:00,55.63,55.81,55.62,55.77,54687.0,53.154,53.326,53.1445,53.2878,54687.0
2023-10-26 12:50:00,55.76,55.81,55.62,55.63,89143.0,53.2783,53.326,53.1445,53.154,89143.0
2023-10-26 13:00:00,55.63,55.69,55.56,55.6,83623.0,53.154,53.2114,53.0872,53.1254,83623.0
2023-10-26 13:10:00,55.6,55.71,55.57,55.64,72051.0,53.1254,53.2305,53.0967,53.1636,72051.0
2023-10-26 13:20:00,55.65,55.65,55.39,55.41,80130.0,53.1732,53.1732,52.9247,52.9438,80130.0
2023-10-26 13:30:00,55.41,55.41,55.25,55.29,129424.0,52.9438,52.9438,52.791,52.8292,129424.0
2023-10-26 13:40:00,55.27,55.54,55.27,55.49,94864.0,52.8101,53.068,52.8101,53.0203,94864.0
2023-10-26 13:50:00,55.48,55.68,55.47,55.67,60773.0,53.0107,53.2018,53.0012,53.1923,60773.0
2023-10-26 14:00:00,55.67,55.78,55.66,55.71,83870.0,53.1923,53.2974,53.1827,53.2305,83870.0
2023-10-26 14:10:00,55.71,55.87,55.71,55.76,120960.0,53.2305,53.3834,53.2305,53.2783,120960.0
2023-10-26 14:20:00,55.76,55.8,55.68,55.77,104976.0,53.2783,53.3165,53.2018,53.2878,104976.0
2023-10-26 14:30:00,55.76,55.95,55.74,55.87,109245.0,53.2783,53.4598,53.2591,53.3834,109245.0
2023-10-26 14:40:00,55.85,56.0,55.84,55.89,102525.0,53.3642,53.5076,53.3547,53.4025,102525.0
2023-10-26 14:50:00,55.89,55.96,55.85,55.95,87780.0,53.4025,53.4694,53.3642,53.4598,87780.0
2023-10-26 15:00:00,55.97,56.11,55.94,55.95,101828.0,53.4789,53.6127,53.4502,53.4598,101828.0
2023-10-26 15:10:00,55.95,55.95,55.82,55.87,93420.0,53.4598,53.4598,53.3356,53.3834,93420.0
2023-10-26 15:20:00,55.88,55.92,55.77,55.78,117683.0,53.3929,53.4311,53.2878,53.2974,117683.0
2023-10-26 15:30:00,55.78,55.84,55.69,55.81,160857.0,53.2974,53.3547,53.2114,53.326,160857.0
2023-10-26 15:40:00,55.8,55.82,55.7,55.78,237713.0,53.3165,53.3356,53.2209,53.2974,237713.0
2023-10-26 15:50:00,55.78,55.9,55.77,55.87,582455.0,53.2974,53.412,53.2878,53.3834,582455.0
2023-10-27 09:30:00,56.0,56.04,55.27,55.36,248594.0,53.5076,53.5458,52.8101,52.8961,248594.0
2023-10-27 09:40:00,55.37,55.49,55.12,55.37,161531.0,52.9056,53.0203,52.6667,52.9056,161531.0
2023-10-27 09:50:00,55.37,55.48,55.17,55.22,156929.0,52.9056,53.0107,52.7145,52.7623,156929.0
2023-10-27 10:00:00,55.21,55.47,55.02,55.43,130165.0,52.7527,53.0012,52.5712,52.9629,130165.0
2023-10-27 10:10:00,55.45,55.61,55.41,55.42,128732.0,52.9821,53.1349,52.9438,52.9534,128732.0
2023-10-27 10:20:00,55.41,55.59,55.38,55.5,105341.0,52.9438,53.1158,52.9152,53.0298,105341.0
2023-10-27 10:30:00,55.5,55.58,55.38,55.52,144821.0,53.0298,53.1063,52.9152,53.0489,144821.0
2023-10-27 10:40:00,55.53,55.71,55.44,55.71,187206.0,53.0585,53.2305,52.9725,53.2305,187206.0
2023-10-27 10:50:00,55.71,55.89,55.69,55.82,159085.0,53.2305,53.4025,53.2114,53.3356,159085.0
2023-10-27 11:00:00,55.83,56.14,55.78,56.14,164046.0,53.3451,53.6413,53.2974,53.6413,164046.0
2023-10-27 11:10:00,56.13,56.18,55.95,55.95,179069.0,53.6318,53.6796,53.4598,53.4598,179069.0
2023-10-27 11:20:00,55.98,56.1,55.8,55.83,71636.0,53.4885,53.6031,53.3165,53.3451,71636.0
2023-10-27 11:30:00,55.83,56.05,55.77,56.02,69814.0,53.3451,53.5553,53.2878,53.5267,69814.0
2023-10-27 11:40:00,56.03,56.16,55.98,56.01,71840.0,53.5362,53.6605,53.4885,53.5171,71840.0
2023-10-27 11:50:00,56.0,56.11,55.99,56.09,49636.0,53.5076,53.6127,53.498,53.5936,49636.0
2023-10-27 12:00:00,56.08,56.09,55.86,55.99,51361.0,53.584,53.5936,53.3738,53.498,51361.0
2023-10-27 12:10:00,55.98,56.05,55.91,55.98,54085.0,53.4885,53.5553,53.4216,53.4885,54085.0
2023-10-27 12:20:00,55.97,55.97,55.73,55.77,51790.0,53.4789,53.4789,53.2496,53.2878,51790.0
2023-10-27 12:30:00,55.75,56.0,55.74,55.91,74501.0,53.2687,53.5076,53.2591,53.4216,74501.0
2023-10-27 12:40:00,55.91,55.94,55.81,55.82,69871.0,53.4216,53.4502,53.326,53.3356,69871.0
2023-10-27 12:50:00,55.84,55.91,55.8,55.88,39963.0,53.3547,53.4216,53.3165,53.3929,39963.0
2023-10-27 13:00:00,55.88,55.96,55.68,55.68,51244.0,53.3929,53.4694,53.2018,53.2018,51244.0
2023-10-27 13:10:00,55.67,55.72,55.55,55.64,81942.0,53.1923,53.24,53.0776,53.1636,81942.0
2023-10-27 13:20:00,55.64,55.72,55.55,55.67,65080.0,53.1636,53.24,53.0776,53.1923,65080.0
2023-10-27 13:30:00,55.67,55.68,55.51,55.62,99933.0,53.1923,53.2018,53.0394,53.1445,99933.0
2023-10-27 13:40:00,55.62,55.62,55.49,55.55,78473.0,53.1445,53.1445,53.0203,53.0776,78473.0
2023-10-27 13:50:00,55.55,55.68,55.5,55.68,144537.0,53.0776,53.2018,53.0298,53.2018,144537.0
2023-10-27 14:00:00,55.68,55.76,55.62,55.65,113823.0,53.2018,53.2783,53.1445,53.1732,113823.0
2023-10-27 14:10:00,55.66,55.88,55.62,55.87,110382.0,53.1827,53.3929,53.1445,53.3834,110382.0
2023-10-27 14:20:00,55.87,55.92,55.81,55.86,85647.0,53.3834,53.4311,53.326,53.3738,85647.0
2023-10-27 14:30:00,55.85,55.91,55.76,55.8,58615.0,53.3642,53.4216,53.2783,53.3165,58615.0
2023-10-27 14:40:00,55.79,55.85,55.69,55.69,55185.0,53.3069,53.3642,53.2114,53.2114,55185.0
2023-10-27 14:50:00,55.66,55.67,55.52,55.57,40737.0,53.1827,53.1923,53.0489,53.0967,40737.0
2023-10-27 15:00:00,55.56,55.6,55.51,55.54,65459.0,53.0872,53.1254,53.0394,53.068,65459.0
2023-10-27 15:10:00,55.54,55.57,55.48,55.53,73825.0,53.068,53.0967,53.0107,53.0585,73825.0
2023-10-27 15:20:00,55.54,55.73,55.52,55.69,65405.0,53.068,53.2496,53.0489,53.2114,65405.0
2023-10-27 15:30:00,55.69,55.71,55.61,55.68,106955.0,53.2114,53.2305,53.1349,53.2018,106955.0
2023-10-27 15:40:00,55.69,55.75,55.66,55.75,124398.0,53.2114,53.2687,53.1827,53.2687,124398.0
2023-10-27 15:50:00,55.75,55.87,55.7,55.82,377340.0,53.2687,53.3834,53.2209,53.3356,377340.0
2023-10-30 09:30:00,56.32,56.53,56.05,56.27,188520.0,53.8133,54.014,53.5553,53.7656,188520.0
2023-10-30 09:40:00,56.29,56.33,56.03,56.15,83523.0,53.7847,53.8229,53.5362,53.6509,83523.0
2023-10-30 09:50:00,56.15,56.21,55.96,56.13,121362.0,53.6509,53.7082,53.4694,53.6318,121362.0
2023-10-30 10:00:00,56.13,56.18,55.95,55.96,87234.0,53.6318,53.6796,53.4598,53.4694,87234.0
2023-10-30 10:10:00,55.95,55.98,55.78,55.85,108324.0,53.4598,53.4885,53.2974,53.3642,108324.0
2023-10-30 10:20:00,55.83,55.94,55.63,55.74,109881.0,53.3451,53.4502,53.154,53.2591,109881.0
2023-10-30 10:30:00,55.7,55.71,55.52,55.69,196818.0,53.2209,53.2305,53.0489,53.2114,196818.0
2023-10-30 10:40:00,55.67,55.75,55.54,55.59,87304.0,53.1923,53.2687,53.068,53.1158,87304.0
2023-10-30 10:50:00,55.59,55.68,55.48,55.67,107962.0,53.1158,53.2018,53.0107,53.1923,107962.0
2023-10-30 11:00:00,55.67,55.76,55.59,55.65,62881.0,53.1923,53.2783,53.1158,53.1732,62881.0
2023-10-30 11:10:00,55.65,55.68,55.5,55.51,61340.0,53.1732,53.2018,53.0298,53.0394,61340.0
2023-10-30 11:20:00,55.51,55.53,55.4,55.45,93089.0,53.0394,53.0585,52.9343,52.9821,93089.0
2023-10-30 11:30:00,55.42,55.5,55.38,55.42,64475.0,52.9534,53.0298,52.9152,52.9534,64475.0
2023-10-30 11:40:00,55.42,55.56,55.38,55.52,85359.0,52.9534,53.0872,52.9152,53.0489,85359.0
2023-10-30 11:50:00,55.5,55.54,55.39,55.44,37299.0,53.0298,53.068,52.9247,52.9725,37299.0
2023-10-30 12:00:00,55.45,55.66,55.38,55.62,71843.0,52.9821,53.1827,52.9152,53.1445,71843.0
2023-10-30 12:10:00,55.63,55.74,55.63,55.69,51887.0,53.154,53.2591,53.154,53.2114,51887.0
2023-10-30 12:20:00,55.68,55.69,55.54,55.66,165101.0,53.2018,53.2114,53.068,53.1827,165101.0
2023-10-30 12:30:00,55.66,55.77,55.65,55.66,70931.0,53.1827,53.2878,53.1732,53.1827,70931.0
2023-10-30 12:40:00,55.67,55.69,55.53,55.59,98559.0,53.1923,53.2114,53.0585,53.1158,98559.0
2023-10-30 12:50:00,55.59,55.6,55.45,55.54,48909.0,53.1158,53.1254,52.9821,53.068,48909.0
2023-10-30 13:00:00,55.53,55.58,55.45,55.55,34731.0,53.0585,53.1063,52.9821,53.0776,34731.0
2023-10-30 13:10:00,55.55,55.55,55.43,55.43,46045.0,53.0776,53.0776,52.9629,52.9629,46045.0
2023-10-30 13:20:00,55.44,55.6,55.35,55.56,113961.0,52.9725,53.1254,52.8865,53.0872,113961.0
2023-10-30 13:30:00,55.56,55.86,55.56,55.82,83102.0,53.0872,53.3738,53.0872,53.3356,83102.0
2023-10-30 13:40:00,55.82,56.0,55.8,55.99,85995.0,53.3356,53.5076,53.3165,53.498,85995.0
2023-10-30 13:50:00,55.99,56.09,55.98,56.04,75423.0,53.498,53.5936,53.4885,53.5458,75423.0
2023-10-30 14:00:00,56.04,56.14,55.94,55.95,46192.0,53.5458,53.6413,53.4502,53.4598,46192.0
2023-10-30 14:10:00,55.96,56.0,55.86,55.89,72445.0,53.4694,53.5076,53.3738,53.4025,72445.0
2023-10-30 14:20:00,55.88,55.89,55.79,55.87,80364.0,53.3929,53.4025,53.3069,53.3834,80364.0
2023-10-30 14:30:00,55.88,56.03,55.87,56.03,103054.0,53.3929,53.5362,53.3834,53.5362,103054.0
2023-10-30 14:40:00,56.03,56.12,55.96,56.06,113380.0,53.5362,53.6222,53.4694,53.5649,113380.0
2023-10-30 14:50:00,56.08,56.13,56.0,56.07,92533.0,53.584,53.6318,53.5076,53.5745,92533.0
2023-10-30 15:00:00,56.07,56.22,56.07,56.19,113440.0,53.5745,53.7178,53.5745,53.6891,113440.0
2023-10-30 15:10:00,56.19,56.28,56.12,56.26,126898.0,53.6891,53.7751,53.6222,53.756,126898.0
2023-10-30 15:20:00,56.26,56.34,56.24,56.32,122182.0,53.756,53.8324,53.7369,53.8133,122182.0
2023-10-30 15:30:00,56.32,56.44,56.31,56.41,129977.0,53.8133,53.928,53.8038,53.8993,129977.0
2023-10-30 15:40:00,56.41,56.46,56.35,56.41,351260.0,53.8993,53.9471,53.842,53.8993,351260.0
2023-10-30 15:50:00,56.39,56.46,56.31,56.4,738409.0,53.8802,53.9471,53.8038,53.8898,738409.0
2023-10-31 09:30:00,56.11,56.33,55.51,55.8,273849.0,53.6127,53.8229,53.0394,53.3165,273849.0
2023-10-31 09:40:00,55.79,56.09,55.76,55.83,135731.0,53.3069,53.5936,53.2783,53.3451,135731.0
2023-10-31 09:50:00,55.86,56.14,55.72,56.07,75106.0,53.3738,53.6413,53.24,53.5745,75106.0
2023-10-31 10:00:00,56.06,56.28,55.93,56.25,70722.0,53.5649,53.7751,53.4407,53.7464,70722.0
2023-10-31 10:10:00,56.26,56.5,56.25,56.43,96226.0,53.756,53.9853,53.7464,53.9184,96226.0
2023-10-31 10:20:00,56.43,56.46,56.09,56.09,108372.0,53.9184,53.9471,53.5936,53.5936,108372.0
2023-10-31 10:30:00,56.09,56.18,55.8,55.8,114727.0,53.5936,53.6796,53.3165,53.3165,114727.0
2023-10-31 10:40:00,55.8,55.86,55.72,55.85,87327.0,53.3165,53.3738,53.24,53.3642,87327.0
2023-10-31 10:50:00,55.85,55.95,55.79,55.88,84692.0,53.3642,53.4598,53.3069,53.3929,84692.0
2023-10-31 11:00:00,55.89,56.02,55.76,55.77,94305.0,53.4025,53.5267,53.2783,53.2878,94305.0
2023-10-31 11:10:00,55.78,55.81,55.67,55.68,84780.0,53.2974,53.326,53.1923,53.2018,84780.0
2023-10-31 11:20:00,55.68,55.86,55.62,55.81,137127.0,53.2018,53.3738,53.1445,53.326,137127.0
2023-10-31 11:30:00,55.82,55.91,55.8,55.81,84172.0,53.3356,53.4216,53.3165,53.326,84172.0
2023-10-31 11:40:00,55.82,55.83,55.73,55.8,61000.0,53.3356,53.3451,53.2496,53.3165,61000.0
2023-10-31 11:50:00,55.81,55.83,55.74,55.82,74479.0,53.326,53.3451,53.2591,53.3356,74479.0
2023-10-31 12:00:00,55.81,56.07,55.79,56.02,358399.0,53.326,53.5745,53.3069,53.5267,358399.0
2023-10-31 12:10:00,56.02,56.04,55.83,55.85,135974.0,53.5267,53.5458,53.3451,53.3642,135974.0
2023-10-31 12:20:00,55.85,55.85,55.71,55.76,105095.0,53.3642,53.3642,53.2305,53.2783,105095.0
2023-10-31 12:30:00,55.75,55.86,55.72,55.8,125830.0,53.2687,53.3738,53.24,53.3165,125830.0
2023-10-31 12:40:00,55.79,55.95,55.77,55.85,119321.0,53.3069,53.4598,53.2878,53.3642,119321.0
2023-10-31 12:50:00,55.85,55.95,55.83,55.92,59048.0,53.3642,53.4598,53.3451,53.4311,59048.0
2023-10-31 13:00:00,55.93,55.94,55.83,55.84,81559.0,53.4407,53.4502,53.3451,53.3547,81559.0
2023-10-31 13:10:00,55.84,55.85,55.67,55.77,136024.0,53.3547,53.3642,53.1923,53.2878,136024.0
2023-10-31 13:20:00,55.78,55.81,55.62,55.69,63545.0,53.2974,53.326,53.1445,53.2114,63545.0
2023-10-31 13:30:00,55.69,55.73,55.62,55.66,42605.0,53.2114,53.2496,53.1445,53.1827,42605.0
2023-10-31 13:40:00,55.66,55.7,55.63,55.69,51310.0,53.1827,53.2209,53.154,53.2114,51310.0
2023-10-31 13:50:00,55.69,55.78,55.67,55.73,52818.0,53.2114,53.2974,53.1923,53.2496,52818.0
2023-10-31 14:00:00,55.73,55.78,55.63,55.67,166293.0,53.2496,53.2974,53.154,53.1923,166293.0
2023-10-31 14:10:00,55.66,55.69,55.58,55.66,94368.0,53.1827,53.2114,53.1063,53.1827,94368.0
2023-10-31 14:20:00,55.66,55.68,55.57,55.58,75625.0,53.1827,53.2018,53.0967,53.1063,75625.0
2023-10-31 14:30:00,55.59,55.6,55.43,55.48,89273.0,53.1158,53.1254,52.9629,53.0107,89273.0
2023-10-31 14:40:00,55.48,55.76,55.47,55.75,90810.0,53.0107,53.2783,53.0012,53.2687,90810.0
2023-10-31 14:50:00,55.75,55.81,55.74,55.76,124819.0,53.2687,53.326,53.2591,53.2783,124819.0
2023-10-31 15:00:00,55.76,55.78,55.72,55.76,163019.0,53.2783,53.2974,53.24,53.2783,163019.0
2023-10-31 15:10:00,55.76,55.77,55.71,55.71,73837.0,53.2783,53.2878,53.2305,53.2305,73837.0
2023-10-31 15:20:00,55.72,55.76,55.63,55.75,145207.0,53.24,53.2783,53.154,53.2687,145207.0
2023-10-31 15:30:00,55.74,55.75,55.62,55.64,206503.0,53.2591,53.2687,53.1445,53.1636,206503.0
2023-10-31 15:40:00,55.64,55.66,55.58,55.65,295346.0,53.1636,53.1827,53.1063,53.1732,295346.0
2023-10-31 15:50:00,55.66,55.77,55.63,55.66,1014166.0,53.1827,53.2878,53.154,53.1827,1014166.0
2023-11-01 09:30:00,56.0,56.18,55.62,55.99,180888.0,53.5076,53.6796,53.1445,53.498,180888.0
2023-11-01 09:40:00,56.01,56.04,55.8,55.93,97793.0,53.5171,53.5458,53.3165,53.4407,97793.0
2023-11-01 09:50:00,55.95,56.05,55.82,55.9,89993.0,53.4598,53.5553,53.3356,53.412,89993.0
2023-11-01 10:00:00,55.92,56.11,55.88,56.09,85487.0,53.4311,53.6127,53.3929,53.5936,85487.0
2023-11-01 10:10:00,56.13,56.37,56.09,56.25,144683.0,53.6318,53.8611,53.5936,53.7464,144683.0
2023-11-01 10:20:00,56.26,56.34,56.16,56.28,76852.0,53.756,53.8324,53.6605,53.7751,76852.0
2023-11-01 10:30:00,56.28,56.47,56.22,56.44,84716.0,53.7751,53.9567,53.7178,53.928,84716.0
2023-11-01 10:40:00,56.44,56.58,56.36,56.42,100622.0,53.928,54.0618,53.8515,53.9089,100622.0
2023-11-01 10:50:00,56.41,56.7,56.39,56.59,75119.0,53.8993,54.1764,53.8802,54.0713,75119.0
2023-11-01 11:00:00,56.58,56.67,56.54,56.56,69483.0,54.0618,54.1478,54.0235,54.0426,69483.0
2023-11-01 11:10:00,56.58,56.59,56.48,56.55,64844.0,54.0618,54.0713,53.9662,54.0331,64844.0
2023-11-01 11:20:00,56.55,56.65,56.4,56.43,82333.0,54.0331,54.1286,53.8898,53.9184,82333.0
2023-11-01 11:30:00,56.42,56.44,56.29,56.38,61645.0,53.9089,53.928,53.7847,53.8707,61645.0
2023-11-01 11:40:00,56.37,56.4,56.23,56.27,70315.0,53.8611,53.8898,53.7273,53.7656,70315.0
2023-11-01 11:50:00,56.27,56.39,56.19,56.37,50179.0,53.7656,53.8802,53.6891,53.8611,50179.0
2023-11-01 12:00:00,56.38,56.43,56.25,56.38,60168.0,53.8707,53.9184,53.7464,53.8707,60168.0
2023-11-01 12:10:00,56.38,56.41,56.26,56.29,35259.0,53.8707,53.8993,53.756,53.7847,35259.0
2023-11-01 12:20:00,56.29,56.38,56.22,56.27,58313.0,53.7847,53.8707,53.7178,53.7656,58313.0
2023-11-01 12:30:00,56.26,56.26,56.06,56.07,50187.0,53.756,53.756,53.5649,53.5745,50187.0
2023-11-01 12:40:00,56.08,56.11,55.98,56.08,60090.0,53.584,53.6127,53.4885,53.584,60090.0
2023-11-01 12:50:00,56.08,56.13,55.93,55.95,95564.0,53.584,53.6318,53.4407,53.4598,95564.0
2023-11-01 13:00:00,55.94,55.99,55.86,55.87,70509.0,53.4502,53.498,53.3738,53.3834,70509.0
2023-11-01 13:10:00,55.86,55.97,55.86,55.95,87486.0,53.3738,53.4789,53.3738,53.4598,87486.0
2023-11-01 13:20:00,55.95,55.96,55.81,55.92,69416.0,53.4598,53.4694,53.326,53.4311,69416.0
2023-11-01 13:30:00,55.92,56.07,55.91,56.04,68078.0,53.4311,53.5745,53.4216,53.5458,68078.0
2023-11-01 13:40:00,56.05,56.1,55.88,55.9,120866.0,53.5553,53.6031,53.3929,53.412,120866.0
2023-11-01 13:50:00,55.89,56.16,55.89,56.16,95305.0,53.4025,53.6605,53.4025,53.6605,95305.0
2023-11-01 14:00:00,56.17,56.31,56.03,56.07,77984.0,53.67,53.8038,53.5362,53.5745,77984.0
2023-11-01 14:10:00,56.07,56.11,55.95,56.1,87139.0,53.5745,53.6127,53.4598,53.6031,87139.0
2023-11-01 14:20:00,56.1,56.2,56.08,56.14,90827.0,53.6031,53.6987,53.584,53.6413,90827.0
2023-11-01 14:30:00,56.15,56.24,56.08,56.11,112355.0,53.6509,53.7369,53.584,53.6127,112355.0
2023-11-01 14:40:00,56.11,56.16,55.84,55.88,114780.0,53.6127,53.6605,53.3547,53.3929,114780.0
2023-11-01 14:50:00,55.88,55.97,55.85,55.91,103511.0,53.3929,53.4789,53.3642,53.4216,103511.0
2023-11-01 15:00:00,55.91,56.14,55.89,56.14,112113.0,53.4216,53.6413,53.4025,53.6413,112113.0
2023-11-01 15:10:00,56.14,56.17,55.99,56.07,107318.0,53.6413,53.67,53.498,53.5745,107318.0
2023-11-01 15:20:00,56.08,56.22,56.06,56.13,154530.0,53.584,53.7178,53.5649,53.6318,154530.0
2023-11-01 15:30:00,56.13,56.21,56.09,56.16,162598.0,53.6318,53.7082,53.5936,53.6605,162598.0
2023-11-01 15:40:00,56.16,56.16,56.0,56.02,233023.0,53.6605,53.6605,53.5076,53.5267,233023.0
2023-11-01 15:50:00,56.01,56.02,55.82,55.86,651020.0,53.5171,53.5267,53.3356,53.3738,651020.0
2023-11-02 09:30:00,55.88,56.56,55.71,56.42,217985.0,53.3929,54.0426,53.2305,53.9089,217985.0
2023-11-02 09:40:00,56.43,56.65,56.31,56.41,134783.0,53.9184,54.1286,53.8038,53.8993,134783.0
2023-11-02 09:50:00,56.42,56.65,56.4,56.53,124614.0,53.9089,54.1286,53.8898,54.014,124614.0
2023-11-02 10:00:00,56.55,56.73,56.48,56.57,147016.0,54.0331,54.2051,53.9662,54.0522,147016.0
2023-11-02 10:10:00,56.55,56.62,56.42,56.56,156060.0,54.0331,54.1,53.9089,54.0426,156060.0
2023-11-02 10:20:00,56.56,56.58,56.46,56.52,68308.0,54.0426,54.0618,53.9471,54.0044,68308.0
2023-11-02 10:30:00,56.5,56.71,56.47,56.51,213859.0,53.9853,54.186,53.9567,53.9949,213859.0
2023-11-02 10:40:00,56.52,56.67,56.51,56.67,83818.0,54.0044,54.1478,53.9949,54.1478,83818.0
2023-11-02 10:50:00,56.67,56.84,56.6,56.79,126969.0,54.1478,54.3102,54.0809,54.2624,126969.0
2023-11-02 11:00:00,56.8,56.83,56.67,56.79,97958.0,54.272,54.3006,54.1478,54.2624,97958.0
2023-11-02 11:10:00,56.79,56.89,56.61,56.88,74578.0,54.2624,54.358,54.0904,54.3484,74578.0
2023-11-02 11:20:00,56.87,57.0,56.8,56.89,78088.0,54.3389,54.4631,54.272,54.358,78088.0
2023-11-02 11:30:00,56.88,56.96,56.84,56.95,46134.0,54.3484,54.4248,54.3102,54.4153,46134.0
2023-11-02 11:40:00,56.97,57.0,56.89,56.96,52990.0,54.4344,54.4631,54.358,54.4248,52990.0
2023-11-02 11:50:00,56.97,57.09,56.89,57.04,64987.0,54.4344,54.5491,54.358,54.5013,64987.0
2023-11-02 12:00:00,57.03,57.12,56.92,56.96,91921.0,54.4917,54.5777,54.3866,54.4248,91921.0
2023-11-02 12:10:00,56.95,57.13,56.94,57.06,70812.0,54.4153,54.5873,54.4057,54.5204,70812.0
2023-11-02 12:20:00,57.05,57.19,57.04,57.08,82130.0,54.5108,54.6446,54.5013,54.5395,82130.0
2023-11-02 12:30:00,57.07,57.22,57.07,57.17,51185.0,54.5299,54.6733,54.5299,54.6255,51185.0
2023-11-02 12:40:00,57.16,57.26,57.09,57.24,53607.0,54.6159,54.7115,54.5491,54.6924,53607.0
2023-11-02 12:50:00,57.24,57.26,57.11,57.13,69386.0,54.6924,54.7115,54.5682,54.5873,69386.0
2023-11-02 13:00:00,57.14,57.2,57.12,57.18,59578.0,54.5968,54.6542,54.5777,54.6351,59578.0
2023-11-02 13:10:00,57.18,57.3,57.17,57.24,78672.0,54.6351,54.7497,54.6255,54.6924,78672.0
2023-11-02 13:20:00,57.26,57.33,57.21,57.25,75444.0,54.7115,54.7784,54.6637,54.7019,75444.0
2023-11-02 13:30:00,57.26,57.32,57.24,57.3,46025.0,54.7115,54.7688,54.6924,54.7497,46025.0
2023-11-02 13:40:00,57.3,57.31,57.2,57.31,42783.0,54.7497,54.7593,54.6542,54.7593,42783.0
2023-11-02 13:50:00,57.31,57.38,57.25,57.33,94030.0,54.7593,54.8262,54.7019,54.7784,94030.0
2023-11-02 14:00:00,57.34,57.35,57.27,57.3,40841.0,54.7879,54.7975,54.721,54.7497,40841.0
2023-11-02 14:10:00,57.29,57.32,57.18,57.28,59495.0,54.7402,54.7688,54.6351,54.7306,59495.0
2023-11-02 14:20:00,57.27,57.28,57.19,57.24,56092.0,54.721,54.7306,54.6446,54.6924,56092.0
2023-11-02 14:30:00,57.24,57.26,57.19,57.25,47955.0,54.6924,54.7115,54.6446,54.7019,47955.0
2023-11-02 14:40:00,57.25,57.25,57.06,57.08,61113.0,54.7019,54.7019,54.5204,54.5395,61113.0
2023-11-02 14:50:00,57.08,57.08,56.91,57.0,85459.0,54.5395,54.5395,54.3771,54.4631,85459.0
2023-11-02 15:00:00,57.0,57.12,56.98,57.09,62549.0,54.4631,54.5777,54.444,54.5491,62549.0
2023-11-02 15:10:00,57.08,57.11,57.04,57.06,79385.0,54.5395,54.5682,54.5013,54.5204,79385.0
2023-11-02 15:20:00,57.06,57.07,57.01,57.07,95889.0,54.5204,54.5299,54.4726,54.5299,95889.0
2023-11-02 15:30:00,57.07,57.34,57.06,57.34,122030.0,54.5299,54.7879,54.5204,54.7879,122030.0
2023-11-02 15:40:00,57.34,57.39,57.25,57.33,184838.0,54.7879,54.8357,54.7019,54.7784,184838.0
2023-11-02 15:50:00,57.33,57.43,57.3,57.36,483800.0,54.7784,54.8739,54.7497,54.807,483800.0
2023-11-03 09:30:00,57.41,57.45,57.11,57.36,395284.0,54.8548,54.893,54.5682,54.807,395284.0
2023-11-03 09:40:00,57.36,57.49,57.1,57.46,137445.0,54.807,54.9313,54.5586,54.9026,137445.0
2023-11-03 09:50:00,57.47,57.75,57.44,57.61,94500.0,54.9121,55.1797,54.8835,55.0459,94500.0
2023-11-03 10:00:00,57.6,57.69,57.12,57.26,123064.0,55.0364,55.1224,54.5777,54.7115,123064.0
2023-11-03 10:10:00,57.25,57.3,57.04,57.14,226710.0,54.7019,54.7497,54.5013,54.5968,226710.0
2023-11-03 10:20:00,57.15,57.27,57.07,57.09,67971.0,54.6064,54.721,54.5299,54.5491,67971.0
2023-11-03 10:30:00,57.09,57.16,56.89,56.97,134867.0,54.5491,54.6159,54.358,54.4344,134867.0
2023-11-03 10:40:00,56.96,57.01,56.85,56.92,68276.0,54.4248,54.4726,54.3197,54.3866,68276.0
2023-11-03 10:50:00,56.92,56.93,56.7,56.77,173922.0,54.3866,54.3962,54.1764,54.2433,173922.0
2023-11-03 11:00:00,56.79,57.03,56.77,56.94,103014.0,54.2624,54.4917,54.2433,54.4057,103014.0
2023-11-03 11:10:00,56.93,56.99,56.86,56.93,139837.0,54.3962,54.4535,54.3293,54.3962,139837.0
2023-11-03 11:20:00,56.94,56.95,56.82,56.83,78457.0,54.4057,54.4153,54.2911,54.3006,78457.0
2023-11-03 11:30:00,56.83,57.02,56.8,56.96,71189.0,54.3006,54.4822,54.272,54.4248,71189.0
2023-11-03 11:40:00,56.95,57.07,56.94,57.02,65528.0,54.4153,54.5299,54.4057,54.4822,65528.0
2023-11-03 11:50:00,57.02,57.21,57.01,57.03,84962.0,54.4822,54.6637,54.4726,54.4917,84962.0
2023-11-03 12:00:00,57.05,57.14,56.99,57.01,89846.0,54.5108,54.5968,54.4535,54.4726,89846.0
2023-11-03 12:10:00,56.98,57.03,56.91,57.02,77785.0,54.444,54.4917,54.3771,54.4822,77785.0
2023-11-03 12:20:00,57.01,57.01,56.91,56.94,59448.0,54.4726,54.4726,54.3771,54.4057,59448.0
2023-11-03 12:30:00,56.94,57.05,56.92,57.04,63299.0,54.4057,54.5108,54.3866,54.5013,63299.0
2023-11-03 12:40:00,57.05,57.08,56.89,56.91,38358.0,54.5108,54.5395,54.358,54.3771,38358.0
2023-11-03 12:50:00,56.91,56.98,56.9,56.94,50115.0,54.3771,54.444,54.3675,54.4057,50115.0
2023-11-03 13:00:00,56.94,57.05,56.9,56.95,45952.0,54.4057,54.5108,54.3675,54.4153,45952.0
2023-11-03 13:10:00,56.94,56.94,56.83,56.85,91661.0,54.4057,54.4057,54.3006,54.3197,91661.0
2023-11-03 13:20:00,56.85,56.85,56.75,56.8,73984.0,54.3197,54.3197,54.2242,54.272,73984.0
2023-11-03 13:30:00,56.81,56.87,56.73,56.78,79820.0,54.2815,54.3389,54.2051,54.2529,79820.0
2023-11-03 13:40:00,56.78,56.78,56.63,56.67,158677.0,54.2529,54.2529,54.1095,54.1478,158677.0
2023-11-03 13:50:00,56.68,56.85,56.66,56.82,45877.0,54.1573,54.3197,54.1382,54.2911,45877.0
2023-11-03 14:00:00,56.82,56.88,56.67,56.7,70356.0,54.2911,54.3484,54.1478,54.1764,70356.0
2023-11-03 14:10:00,56.69,56.71,56.59,56.61,71434.0,54.1669,54.186,54.0713,54.0904,71434.0
2023-11-03 14:20:00,56.6,56.81,56.59,56.81,70583.0,54.0809,54.2815,54.0713,54.2815,70583.0
2023-11-03 14:30:00,56.81,57.01,56.81,57.01,74883.0,54.2815,54.4726,54.2815,54.4726,74883.0
2023-11-03 14:40:00,57.01,57.07,56.99,57.03,62742.0,54.4726,54.5299,54.4535,54.4917,62742.0
2023-11-03 14:50:00,57.05,57.09,57.02,57.08,69040.0,54.5108,54.5491,54.4822,54.5395,69040.0
2023-11-03 15:00:00,57.09,57.1,57.0,57.01,48649.0,54.5491,54.5586,54.4631,54.4726,48649.0
2023-11-03 15:10:00,56.99,57.02,56.89,56.92,89433.0,54.4535,54.4822,54.358,54.3866,89433.0
2023-11-03 15:20:00,56.93,56.94,56.85,56.92,59585.0,54.3962,54.4057,54.3197,54.3866,59585.0
2023-11-03 15:30:00,56.93,56.94,56.84,56.9,100797.0,54.3962,54.4057,54.3102,54.3675,100797.0
2023-11-03 15:40:00,56.9,56.94,56.78,56.79,131588.0,54.3675,54.4057,54.2529,54.2624,131588.0
2023-11-03 15:50:00,56.78,56.91,56.75,56.87,392831.0,54.2529,54.3771,54.2242,54.3389,392831.0
2023-11-06 09:30:00,57.41,57.47,57.0,57.02,165646.0,54.8548,54.9121,54.4631,54.4822,165646.0
2023-11-06 09:40:00,57.02,57.04,56.59,56.86,163215.0,54.4822,54.5013,54.0713,54.3293,163215.0
2023-11-06 09:50:00,56.88,57.07,56.84,57.07,127007.0,54.3484,54.5299,54.3102,54.5299,127007.0
2023-11-06 10:00:00,57.08,57.23,57.05,57.15,64826.0,54.5395,54.6828,54.5108,54.6064,64826.0
2023-11-06 10:10:00,57.15,57.27,57.02,57.27,71565.0,54.6064,54.721,54.4822,54.721,71565.0
2023-11-06 10:20:00,57.28,57.39,57.21,57.31,73745.0,54.7306,54.8357,54.6637,54.7593,73745.0
2023-11-06 10:30:00,57.3,57.33,57.19,57.28,80189.0,54.7497,54.7784,54.6446,54.7306,80189.0
2023-11-06 10:40:00,57.28,57.28,57.11,57.12,61049.0,54.7306,54.7306,54.5682,54.5777,61049.0
2023-11-06 10:50:00,57.12,57.12,56.93,56.98,78388.0,54.5777,54.5777,54.3962,54.444,78388.0
2023-11-06 11:00:00,56.96,56.99,56.87,56.98,75545.0,54.4248,54.4535,54.3389,54.444,75545.0
2023-11-06 11:10:00,56.98,57.03,56.94,56.98,43361.0,54.444,54.4917,54.4057,54.444,43361.0
2023-11-06 11:20:00,56.97,57.0,56.89,56.97,37961.0,54.4344,54.4631,54.358,54.4344,37961.0
2023-11-06 11:30:00,56.96,56.96,56.77,56.82,84952.0,54.4248,54.4248,54.2433,54.2911,84952.0
2023-11-06 11:40:00,56.83,56.84,56.72,56.76,59433.0,54.3006,54.3102,54.1955,54.2337,59433.0
2023-11-06 11:50:00,56.75,56.86,56.7,56.86,43313.0,54.2242,54.3293,54.1764,54.3293,43313.0
2023-11-06 12:00:00,56.85,56.96,56.85,56.94,90833.0,54.3197,54.4248,54.3197,54.4057,90833.0
2023-11-06 12:10:00,56.93,57.05,56.9,56.94,139258.0,54.3962,54.5108,54.3675,54.4057,139258.0
2023-11-06 12:20:00,56.94,56.96,56.71,56.75,94773.0,54.4057,54.4248,54.186,54.2242,94773.0
2023-11-06 12:30:00,56.75,56.78,56.7,56.71,53640.0,54.2242,54.2529,54.1764,54.186,53640.0
2023-11-06 12:40:00,56.72,56.72,56.58,56.62,29783.0,54.1955,54.1955,54.0618,54.1,29783.0
2023-11-06 12:50:00,56.62,56.65,56.56,56.64,75418.0,54.1,54.1286,54.0426,54.1191,75418.0
2023-11-06 13:00:00,56.62,56.65,56.51,56.55,51313.0,54.1,54.1286,53.9949,54.0331,51313.0
2023-11-06 13:10:00,56.55,56.57,56.35,56.38,81922.0,54.0331,54.0522,53.842,53.8707,81922.0
2023-11-06 13:20:00,56.39,56.53,56.32,56.51,55895.0,53.8802,54.014,53.8133,53.9949,55895.0
2023-11-06 13:30:00,56.52,56.56,56.45,56.48,40528.0,54.0044,54.0426,53.9375,53.9662,40528.0
2023-11-06 13:40:00,56.48,56.49,56.42,56.46,37050.0,53.9662,53.9758,53.9089,53.9471,37050.0
2023-11-06 13:50:00,56.45,56.48,56.36,56.48,55943.0,53.9375,53.9662,53.8515,53.9662,55943.0
2023-11-06 14:00:00,56.47,56.51,56.27,56.28,92279.0,53.9567,53.9949,53.7656,53.7751,92279.0
2023-11-06 14:10:00,56.27,56.39,56.2,56.38,75977.0,53.7656,53.8802,53.6987,53.8707,75977.0
2023-11-06 14:20:00,56.39,56.45,56.36,56.41,48876.0,53.8802,53.9375,53.8515,53.8993,48876.0
2023-11-06 14:30:00,56.42,56.52,56.39,56.46,59884.0,53.9089,54.0044,53.8802,53.9471,59884.0
2023-11-06 14:40:00,56.46,56.52,56.45,56.45,57991.0,53.9471,54.0044,53.9375,53.9375,57991.0
2023-11-06 14:50:00,56.45,56.49,56.37,56.38,140754.0,53.9375,53.9758,53.8611,53.8707,140754.0
2023-11-06 15:00:00,56.38,56.38,56.23,56.27,84398.0,53.8707,53.8707,53.7273,53.7656,84398.0
2023-11-06 15:10:00,56.27,56.47,56.27,56.45,40911.0,53.7656,53.9567,53.7656,53.9375,40911.0
2023-11-06 15:20:00,56.45,56.49,56.41,56.48,86834.0,53.9375,53.9758,53.8993,53.9662,86834.0
2023-11-06 15:30:00,56.48,56.58,56.48,56.54,113230.0,53.9662,54.0618,53.9662,54.0235,113230.0
2023-11-06 15:40:00,56.54,56.54,56.33,56.41,174208.0,54.0235,54.0235,53.8229,53.8993,174208.0
2023-11-06 15:50:00,56.4,56.51,56.35,56.49,484238.0,53.8898,53.9949,53.842,53.9758,484238.0
2023-11-07 09:30:00,55.35,55.5,54.54,54.66,418419.0,52.8865,53.0298,52.1126,52.2272,418419.0
2023-11-07 09:40:00,54.66,54.72,54.45,54.47,210507.0,52.2272,52.2845,52.0266,52.0457,210507.0
2023-11-07 09:50:00,54.46,54.47,54.17,54.18,340731.0,52.0361,52.0457,51.759,51.7686,340731.0
2023-11-07 10:00:00,54.17,54.58,54.1,54.55,243711.0,51.759,52.1508,51.6921,52.1221,243711.0
2023-11-07 10:10:00,54.55,54.77,54.52,54.61,513656.0,52.1221,52.3323,52.0934,52.1794,513656.0
2023-11-07 10:20:00,54.63,54.63,54.32,54.48,287658.0,52.1985,52.1985,51.9023,52.0552,287658.0
2023-11-07 10:30:00,54.47,54.55,54.33,54.54,305006.0,52.0457,52.1221,51.9119,52.1126,305006.0
2023-11-07 10:40:00,54.54,54.62,54.47,54.59,278150.0,52.1126,52.189,52.0457,52.1603,278150.0
2023-11-07 10:50:00,54.59,54.66,54.42,54.45,172139.0,52.1603,52.2272,51.9979,52.0266,172139.0
2023-11-07 11:00:00,54.45,54.46,54.23,54.29,207673.0,52.0266,52.0361,51.8164,51.8737,207673.0
2023-11-07 11:10:00,54.28,54.5,54.27,54.34,204537.0,51.8641,52.0743,51.8546,51.9215,204537.0
2023-11-07 11:20:00,54.33,54.4,54.26,54.27,141089.0,51.9119,51.9788,51.845,51.8546,141089.0
2023-11-07 11:30:00,54.28,54.37,54.22,54.36,110550.0,51.8641,51.9501,51.8068,51.9406,110550.0
2023-11-07 11:40:00,54.36,54.4,54.28,54.29,140550.0,51.9406,51.9788,51.8641,51.8737,140550.0
2023-11-07 11:50:00,54.28,54.29,54.16,54.23,114939.0,51.8641,51.8737,51.7495,51.8164,114939.0
2023-11-07 12:00:00,54.22,54.27,54.05,54.14,124117.0,51.8068,51.8546,51.6444,51.7304,124117.0
2023-11-07 12:10:00,54.13,54.19,54.08,54.14,212497.0,51.7208,51.7781,51.673,51.7304,212497.0
2023-11-07 12:20:00,54.14,54.29,54.08,54.13,129870.0,51.7304,51.8737,51.673,51.7208,129870.0
2023-11-07 12:30:00,54.13,54.13,53.84,53.91,504322.0,51.7208,51.7208,51.4437,51.5106,504322.0
2023-11-07 12:40:00,53.9,53.99,53.77,53.82,264124.0,51.501,51.587,51.3768,51.4246,264124.0
2023-11-07 12:50:00,53.81,53.82,53.64,53.8,177489.0,51.415,51.4246,51.2526,51.4055,177489.0
2023-11-07 13:00:00,53.8,53.93,53.79,53.93,128509.0,51.4055,51.5297,51.3959,51.5297,128509.0
2023-11-07 13:10:00,53.93,54.1,53.87,53.89,215045.0,51.5297,51.6921,51.4724,51.4915,215045.0
2023-11-07 13:20:00,53.89,54.16,53.74,54.07,496154.0,51.4915,51.7495,51.3482,51.6635,496154.0
2023-11-07 13:30:00,54.08,54.13,53.97,54.02,308928.0,51.673,51.7208,51.5679,51.6157,308928.0
2023-11-07 13:40:00,54.01,54.12,53.92,53.93,323392.0,51.6061,51.7112,51.5201,51.5297,323392.0
2023-11-07 13:50:00,53.93,53.96,53.73,53.73,438504.0,51.5297,51.5584,51.3386,51.3386,438504.0
2023-11-07 14:00:00,53.75,53.82,53.61,53.62,266357.0,51.3577,51.4246,51.2239,51.2335,266357.0
2023-11-07 14:10:00,53.62,53.67,53.58,53.65,232419.0,51.2335,51.2813,51.1953,51.2622,232419.0
2023-11-07 14:20:00,53.64,53.7,53.51,53.53,587128.0,51.2526,51.3099,51.1284,51.1475,587128.0
2023-11-07 14:30:00,53.53,53.63,53.45,53.46,247733.0,51.1475,51.2431,51.0711,51.0806,247733.0
2023-11-07 14:40:00,53.45,53.48,53.29,53.34,266348.0,51.0711,51.0997,50.9182,50.966,266348.0
2023-11-07 14:50:00,53.34,53.35,53.23,53.33,233488.0,50.966,50.9755,50.8609,50.9564,233488.0
2023-11-07 15:00:00,53.33,53.49,53.28,53.38,308436.0,50.9564,51.1093,50.9086,51.0042,308436.0
2023-11-07 15:10:00,53.38,53.39,53.24,53.29,234746.0,51.0042,51.0137,50.8704,50.9182,234746.0
2023-11-07 15:20:00,53.29,53.35,53.2,53.23,363742.0,50.9182,50.9755,50.8322,50.8609,363742.0
2023-11-07 15:30:00,53.22,53.28,53.16,53.24,658078.0,50.8513,50.9086,50.794,50.8704,658078.0
2023-11-07 15:40:00,53.24,53.32,53.05,53.22,986512.0,50.8704,50.9469,50.6889,50.8513,986512.0
2023-11-07 15:50:00,53.23,53.36,53.06,53.34,2542566.0,50.8609,50.9851,50.6984,50.966,2542566.0
2023-11-08 09:30:00,52.89,53.2,52.54,52.93,562223.0,50.536,50.8322,50.2016,50.5742,562223.0
2023-11-08 09:40:00,52.93,53.33,52.9,53.32,544972.0,50.5742,50.9564,50.5455,50.9469,544972.0
2023-11-08 09:50:00,53.33,53.64,53.16,53.22,258041.0,50.9564,51.2526,50.794,50.8513,258041.0
2023-11-08 10:00:00,53.22,53.37,53.08,53.37,213646.0,50.8513,50.9946,50.7175,50.9946,213646.0
2023-11-08 10:10:00,53.36,53.39,53.14,53.24,188260.0,50.9851,51.0137,50.7749,50.8704,188260.0
2023-11-08 10:20:00,53.24,53.25,53.05,53.13,263618.0,50.8704,50.88,50.6889,50.7653,263618.0
2023-11-08 10:30:00,53.13,53.31,53.07,53.24,290006.0,50.7653,50.9373,50.708,50.8704,290006.0
2023-11-08 10:40:00,53.23,53.29,53.06,53.12,164546.0,50.8609,50.9182,50.6984,50.7558,164546.0
2023-11-08 10:50:00,53.1,53.12,52.95,52.97,192141.0,50.7366,50.7558,50.5933,50.6124,192141.0
2023-11-08 11:00:00,52.96,53.11,52.88,52.88,164371.0,50.6029,50.7462,50.5264,50.5264,164371.0
2023-11-08 11:10:00,52.88,52.95,52.72,52.73,294258.0,50.5264,50.5933,50.3736,50.3831,294258.0
2023-11-08 11:20:00,52.74,52.82,52.55,52.81,458439.0,50.3927,50.4691,50.2111,50.4596,458439.0
2023-11-08 11:30:00,52.8,52.91,52.73,52.81,283981.0,50.45,50.5551,50.3831,50.4596,283981.0
2023-11-08 11:40:00,52.82,52.85,52.69,52.73,173929.0,50.4691,50.4978,50.3449,50.3831,173929.0
2023-11-08 11:50:00,52.73,52.75,52.52,52.7,263114.0,50.3831,50.4022,50.1825,50.3544,263114.0
2023-11-08 12:00:00,52.71,52.85,52.67,52.83,153131.0,50.364,50.4978,50.3258,50.4787,153131.0
2023-11-08 12:10:00,52.83,52.83,52.62,52.71,244409.0,50.4787,50.4787,50.278,50.364,244409.0
2023-11-08 12:20:00,52.71,52.83,52.7,52.73,162577.0,50.364,50.4787,50.3544,50.3831,162577.0
2023-11-08 12:30:00,52.72,52.72,52.44,52.55,211121.0,50.3736,50.3736,50.106,50.2111,211121.0
2023-11-08 12:40:00,52.56,52.9,52.53,52.85,160300.0,50.2207,50.5455,50.192,50.4978,160300.0
2023-11-08 12:50:00,52.85,52.93,52.78,52.93,143799.0,50.4978,50.5742,50.4309,50.5742,143799.0
2023-11-08 13:00:00,52.93,53.04,52.84,52.89,157658.0,50.5742,50.6793,50.4882,50.536,157658.0
2023-11-08 13:10:00,52.89,52.92,52.73,52.75,209310.0,50.536,50.5647,50.3831,50.4022,209310.0
2023-11-08 13:20:00,52.75,52.94,52.72,52.91,184535.0,50.4022,50.5838,50.3736,50.5551,184535.0
2023-11-08 13:30:00,52.92,53.03,52.87,52.95,173277.0,50.5647,50.6698,50.5169,50.5933,173277.0
2023-11-08 13:40:00,52.95,52.99,52.9,52.93,180374.0,50.5933,50.6315,50.5455,50.5742,180374.0
2023-11-08 13:50:00,52.93,53.07,52.91,53.06,116736.0,50.5742,50.708,50.5551,50.6984,116736.0
2023-11-08 14:00:00,53.05,53.07,52.76,52.78,248395.0,50.6889,50.708,50.4118,50.4309,248395.0
2023-11-08 14:10:00,52.79,52.81,52.55,52.57,240584.0,50.4404,50.4596,50.2111,50.2302,240584.0
2023-11-08 14:20:00,52.57,52.6,52.48,52.57,261485.0,50.2302,50.2589,50.1442,50.2302,261485.0
2023-11-08 14:30:00,52.58,52.61,52.5,52.54,220714.0,50.2398,50.2685,50.1633,50.2016,220714.0
2023-11-08 14:40:00,52.54,52.61,52.51,52.58,252284.0,50.2016,50.2685,50.1729,50.2398,252284.0
2023-11-08 14:50:00,52.58,52.81,52.57,52.73,164695.0,50.2398,50.4596,50.2302,50.3831,164695.0
2023-11-08 15:00:00,52.73,52.8,52.68,52.69,186961.0,50.3831,50.45,50.3353,50.3449,186961.0
2023-11-08 15:10:00,52.69,52.95,52.69,52.92,146149.0,50.3449,50.5933,50.3449,50.5647,146149.0
2023-11-08 15:20:00,52.92,52.93,52.76,52.82,215800.0,50.5647,50.5742,50.4118,50.4691,215800.0
2023-11-08 15:30:00,52.81,52.88,52.78,52.84,244406.0,50.4596,50.5264,50.4309,50.4882,244406.0
2023-11-08 15:40:00,52.85,52.92,52.82,52.91,297569.0,50.4978,50.5647,50.4691,50.5551,297569.0
2023-11-08 15:50:00,52.92,53.0,52.85,52.95,1048699.0,50.5647,50.6411,50.4978,50.5933,1048699.0
2023-11-09 09:30:00,53.13,53.3,52.83,52.89,310302.0,50.7653,50.9277,50.4787,50.536,310302.0
2023-11-09 09:40:00,52.88,52.95,52.58,52.77,283727.0,50.5264,50.5933,50.2398,50.4213,283727.0
2023-11-09 09:50:00,52.77,53.05,52.75,52.93,254881.0,50.4213,50.6889,50.4022,50.5742,254881.0
2023-11-09 10:00:00,52.93,53.06,52.87,53.02,123239.0,50.5742,50.6984,50.5169,50.6602,123239.0
2023-11-09 10:10:00,53.01,53.11,52.94,52.99,210792.0,50.6507,50.7462,50.5838,50.6315,210792.0
2023-11-09 10:20:00,52.99,53.2,52.95,53.17,129412.0,50.6315,50.8322,50.5933,50.8035,129412.0
2023-11-09 10:30:00,53.19,53.29,53.05,53.07,267642.0,50.8226,50.9182,50.6889,50.708,267642.0
2023-11-09 10:40:00,53.07,53.38,53.06,53.34,237741.0,50.708,51.0042,50.6984,50.966,237741.0
2023-11-09 10:50:00,53.33,53.45,53.17,53.25,138387.0,50.9564,51.0711,50.8035,50.88,138387.0
2023-11-09 11:00:00,53.25,53.34,53.19,53.24,172859.0,50.88,50.966,50.8226,50.8704,172859.0
2023-11-09 11:10:00,53.24,53.29,53.1,53.29,123317.0,50.8704,50.9182,50.7366,50.9182,123317.0
2023-11-09 11:20:00,53.29,53.3,53.13,53.3,86207.0,50.9182,50.9277,50.7653,50.9277,86207.0
2023-11-09 11:30:00,53.29,53.31,53.19,53.26,206819.0,50.9182,50.9373,50.8226,50.8895,206819.0
2023-11-09 11:40:00,53.27,53.27,53.1,53.15,90685.0,50.8991,50.8991,50.7366,50.7844,90685.0
2023-11-09 11:50:00,53.14,53.24,53.05,53.15,180472.0,50.7749,50.8704,50.6889,50.7844,180472.0
2023-11-09 12:00:00,53.15,53.35,53.1,53.31,97859.0,50.7844,50.9755,50.7366,50.9373,97859.0
2023-11-09 12:10:00,53.31,53.34,53.17,53.34,100580.0,50.9373,50.966,50.8035,50.966,100580.0
2023-11-09 12:20:00,53.34,53.37,53.25,53.35,173338.0,50.966,50.9946,50.88,50.9755,173338.0
2023-11-09 12:30:00,53.35,53.46,53.28,53.3,92955.0,50.9755,51.0806,50.9086,50.9277,92955.0
2023-11-09 12:40:00,53.3,53.41,53.26,53.4,141007.0,50.9277,51.0328,50.8895,51.0233,141007.0
2023-11-09 12:50:00,53.39,53.52,53.38,53.5,182465.0,51.0137,51.138,51.0042,51.1188,182465.0
2023-11-09 13:00:00,53.5,53.53,53.27,53.29,111644.0,51.1188,51.1475,50.8991,50.9182,111644.0
2023-11-09 13:10:00,53.28,53.49,53.24,53.25,156736.0,50.9086,51.1093,50.8704,50.88,156736.0
2023-11-09 13:20:00,53.24,53.29,53.12,53.14,119815.0,50.8704,50.9182,50.7558,50.7749,119815.0
2023-11-09 13:30:00,53.13,53.15,53.06,53.12,114741.0,50.7653,50.7844,50.6984,50.7558,114741.0
2023-11-09 13:40:00,53.13,53.15,53.01,53.14,82600.0,50.7653,50.7844,50.6507,50.7749,82600.0
2023-11-09 13:50:00,53.14,53.16,53.05,53.09,71815.0,50.7749,50.794,50.6889,50.7271,71815.0
2023-11-09 14:00:00,53.08,53.21,53.02,53.19,125054.0,50.7175,50.8417,50.6602,50.8226,125054.0
2023-11-09 14:10:00,53.18,53.18,53.02,53.02,147592.0,50.8131,50.8131,50.6602,50.6602,147592.0
2023-11-09 14:20:00,53.03,53.21,53.03,53.1,84406.0,50.6698,50.8417,50.6698,50.7366,84406.0
2023-11-09 14:30:00,53.1,53.16,52.98,53.0,141455.0,50.7366,50.794,50.622,50.6411,141455.0
2023-11-09 14:40:00,53.01,53.02,52.96,53.0,112492.0,50.6507,50.6602,50.6029,50.6411,112492.0
2023-11-09 14:50:00,52.99,52.99,52.85,52.9,67049.0,50.6315,50.6315,50.4978,50.5455,67049.0
2023-11-09 15:00:00,52.9,53.0,52.89,53.0,132085.0,50.5455,50.6411,50.536,50.6411,132085.0
2023-11-09 15:10:00,53.0,53.04,52.94,53.0,187913.0,50.6411,50.6793,50.5838,50.6411,187913.0
2023-11-09 15:20:00,52.99,53.0,52.88,52.93,134252.0,50.6315,50.6411,50.5264,50.5742,134252.0
2023-11-09 15:30:00,52.93,52.98,52.87,52.91,138410.0,50.5742,50.622,50.5169,50.5551,138410.0
2023-11-09 15:40:00,52.91,52.93,52.86,52.9,164671.0,50.5551,50.5742,50.5073,50.5455,164671.0
2023-11-09 15:50:00,52.89,52.92,52.69,52.75,824879.0,50.536,50.5647,50.3449,50.4022,824879.0
2023-11-10 09:30:00,53.27,53.49,52.83,52.96,431408.0,50.8991,51.1093,50.4787,50.6029,431408.0
2023-11-10 09:40:00,52.97,53.1,52.74,52.96,178079.0,50.6124,50.7366,50.3927,50.6029,178079.0
2023-11-10 09:50:00,52.97,52.97,52.77,52.81,141378.0,50.6124,50.6124,50.4213,50.4596,141378.0
2023-11-10 10:00:00,52.8,53.11,52.72,52.94,196076.0,50.45,50.7462,50.3736,50.5838,196076.0
2023-11-10 10:10:00,52.93,53.08,52.86,53.07,143817.0,50.5742,50.7175,50.5073,50.708,143817.0
2023-11-10 10:20:00,53.06,53.25,53.02,53.05,106615.0,50.6984,50.88,50.6602,50.6889,106615.0
2023-11-10 10:30:00,53.05,53.09,52.94,52.96,122713.0,50.6889,50.7271,50.5838,50.6029,122713.0
2023-11-10 10:40:00,52.95,52.97,52.81,52.82,87048.0,50.5933,50.6124,50.4596,50.4691,87048.0
2023-11-10 10:50:00,52.82,52.84,52.66,52.77,124633.0,50.4691,50.4882,50.3162,50.4213,124633.0
2023-11-10 11:00:00,52.77,52.88,52.71,52.79,127047.0,50.4213,50.5264,50.364,50.4404,127047.0
2023-11-10 11:10:00,52.79,52.85,52.75,52.79,108466.0,50.4404,50.4978,50.4022,50.4404,108466.0
2023-11-10 11:20:00,52.78,52.86,52.73,52.85,179422.0,50.4309,50.5073,50.3831,50.4978,179422.0
2023-11-10 11:30:00,52.84,52.9,52.76,52.87,175890.0,50.4882,50.5455,50.4118,50.5169,175890.0
2023-11-10 11:40:00,52.87,52.99,52.83,52.96,254582.0,50.5169,50.6315,50.4787,50.6029,254582.0
2023-11-10 11:50:00,52.96,53.08,52.95,53.07,53964.0,50.6029,50.7175,50.5933,50.708,53964.0
2023-11-10 12:00:00,53.06,53.11,52.99,53.01,89950.0,50.6984,50.7462,50.6315,50.6507,89950.0
2023-11-10 12:10:00,53.01,53.06,52.92,52.98,87415.0,50.6507,50.6984,50.5647,50.622,87415.0
2023-11-10 12:20:00,52.98,53.03,52.95,52.98,70509.0,50.622,50.6698,50.5933,50.622,70509.0
2023-11-10 12:30:00,52.99,53.11,52.98,53.07,232880.0,50.6315,50.7462,50.622,50.708,232880.0
2023-11-10 12:40:00,53.08,53.11,53.03,53.09,182600.0,50.7175,50.7462,50.6698,50.7271,182600.0
2023-11-10 12:50:00,53.09,53.22,53.06,53.2,151003.0,50.7271,50.8513,50.6984,50.8322,151003.0
2023-11-10 13:00:00,53.2,53.22,53.12,53.16,114630.0,50.8322,50.8513,50.7558,50.794,114630.0
2023-11-10 13:10:00,53.16,53.18,53.03,53.11,112240.0,50.794,50.8131,50.6698,50.7462,112240.0
2023-11-10 13:20:00,53.12,53.24,53.11,53.2,138330.0,50.7558,50.8704,50.7462,50.8322,138330.0
2023-11-10 13:30:00,53.21,53.29,53.16,53.24,186409.0,50.8417,50.9182,50.794,50.8704,186409.0
2023-11-10 13:40:00,53.23,53.34,53.21,53.28,118458.0,50.8609,50.966,50.8417,50.9086,118458.0
2023-11-10 13:50:00,53.29,53.34,53.21,53.25,111741.0,50.9182,50.966,50.8417,50.88,111741.0
2023-11-10 14:00:00,53.25,53.25,53.15,53.22,111328.0,50.88,50.88,50.7844,50.8513,111328.0
2023-11-10 14:10:00,53.22,53.32,53.2,53.2,140912.0,50.8513,50.9469,50.8322,50.8322,140912.0
2023-11-10 14:20:00,53.2,53.25,53.09,53.13,128387.0,50.8322,50.88,50.7271,50.7653,128387.0
2023-11-10 14:30:00,53.13,53.15,53.0,53.07,116928.0,50.7653,50.7844,50.6411,50.708,116928.0
2023-11-10 14:40:00,53.07,53.12,53.03,53.12,63140.0,50.708,50.7558,50.6698,50.7558,63140.0
2023-11-10 14:50:00,53.12,53.21,53.1,53.18,87471.0,50.7558,50.8417,50.7366,50.8131,87471.0
2023-11-10 15:00:00,53.18,53.21,53.16,53.18,126337.0,50.8131,50.8417,50.794,50.8131,126337.0
2023-11-10 15:10:00,53.18,53.23,53.12,53.22,140674.0,50.8131,50.8609,50.7558,50.8513,140674.0
2023-11-10 15:20:00,53.22,53.26,53.15,53.22,284806.0,50.8513,50.8895,50.7844,50.8513,284806.0
2023-11-10 15:30:00,53.21,53.27,53.15,53.24,436440.0,50.8417,50.8991,50.7844,50.8704,436440.0
2023-11-10 15:40:00,53.24,53.41,53.24,53.35,299993.0,50.8704,51.0328,50.8704,50.9755,299993.0
2023-11-10 15:50:00,53.35,53.36,53.26,53.3,728451.0,50.9755,50.9851,50.8895,50.9277,728451.0
2023-11-13 09:30:00,53.3,53.46,53.03,53.37,250254.0,50.9277,51.0806,50.6698,50.9946,250254.0
2023-11-13 09:40:00,53.37,53.69,53.28,53.64,157931.0,50.9946,51.3004,50.9086,51.2526,157931.0
2023-11-13 09:50:00,53.63,53.69,53.48,53.6,201057.0,51.2431,51.3004,51.0997,51.2144,201057.0
2023-11-13 10:00:00,53.61,53.88,53.57,53.82,203922.0,51.2239,51.4819,51.1857,51.4246,203922.0
2023-11-13 10:10:00,53.81,53.85,53.68,53.75,108498.0,51.415,51.4533,51.2908,51.3577,108498.0
2023-11-13 10:20:00,53.74,53.75,53.49,53.64,90213.0,51.3482,51.3577,51.1093,51.2526,90213.0
2023-11-13 10:30:00,53.64,53.85,53.6,53.79,166973.0,51.2526,51.4533,51.2144,51.3959,166973.0
2023-11-13 10:40:00,53.78,53.81,53.72,53.76,131387.0,51.3864,51.415,51.329,51.3673,131387.0
2023-11-13 10:50:00,53.77,53.94,53.74,53.8,102971.0,51.3768,51.5393,51.3482,51.4055,102971.0
2023-11-13 11:00:00,53.79,53.87,53.76,53.82,98290.0,51.3959,51.4724,51.3673,51.4246,98290.0
2023-11-13 11:10:00,53.81,53.99,53.8,53.96,109826.0,51.415,51.587,51.4055,51.5584,109826.0
2023-11-13 11:20:00,53.96,54.1,53.96,54.08,82151.0,51.5584,51.6921,51.5584,51.673,82151.0
2023-11-13 11:30:00,54.08,54.1,53.93,53.95,181137.0,51.673,51.6921,51.5297,51.5488,181137.0
2023-11-13 11:40:00,53.95,54.18,53.95,54.13,94213.0,51.5488,51.7686,51.5488,51.7208,94213.0
2023-11-13 11:50:00,54.14,54.22,54.09,54.19,102843.0,51.7304,51.8068,51.6826,51.7781,102843.0
2023-11-13 12:00:00,54.15,54.19,54.08,54.15,91084.0,51.7399,51.7781,51.673,51.7399,91084.0
2023-11-13 12:10:00,54.15,54.19,54.08,54.09,70945.0,51.7399,51.7781,51.673,51.6826,70945.0
2023-11-13 12:20:00,54.1,54.23,54.1,54.16,112226.0,51.6921,51.8164,51.6921,51.7495,112226.0
2023-11-13 12:30:00,54.16,54.19,54.11,54.17,50979.0,51.7495,51.7781,51.7017,51.759,50979.0
2023-11-13 12:40:00,54.19,54.19,53.92,53.95,106467.0,51.7781,51.7781,51.5201,51.5488,106467.0
2023-11-13 12:50:00,53.94,54.12,53.93,54.11,124484.0,51.5393,51.7112,51.5297,51.7017,124484.0
2023-11-13 13:00:00,54.11,54.13,54.02,54.07,106076.0,51.7017,51.7208,51.6157,51.6635,106076.0
2023-11-13 13:10:00,54.06,54.09,54.03,54.05,117954.0,51.6539,51.6826,51.6253,51.6444,117954.0
2023-11-13 13:20:00,54.05,54.06,53.95,53.96,103593.0,51.6444,51.6539,51.5488,51.5584,103593.0
2023-11-13 13:30:00,53.96,54.04,53.95,54.04,57797.0,51.5584,51.6348,51.5488,51.6348,57797.0
2023-11-13 13:40:00,54.04,54.16,54.03,54.15,72340.0,51.6348,51.7495,51.6253,51.7399,72340.0
2023-11-13 13:50:00,54.15,54.21,54.13,54.2,61907.0,51.7399,51.7972,51.7208,51.7877,61907.0
2023-11-13 14:00:00,54.2,54.36,54.18,54.3,92278.0,51.7877,51.9406,51.7686,51.8832,92278.0
2023-11-13 14:10:00,54.3,54.3,54.13,54.16,93626.0,51.8832,51.8832,51.7208,51.7495,93626.0
2023-11-13 14:20:00,54.15,54.26,54.1,54.25,111968.0,51.7399,51.845,51.6921,51.8355,111968.0
2023-11-13 14:30:00,54.26,54.3,54.22,54.22,96460.0,51.845,51.8832,51.8068,51.8068,96460.0
2023-11-13 14:40:00,54.22,54.23,54.17,54.23,125044.0,51.8068,51.8164,51.759,51.8164,125044.0
2023-11-13 14:50:00,54.23,54.24,54.12,54.12,76047.0,51.8164,51.8259,51.7112,51.7112,76047.0
2023-11-13 15:00:00,54.13,54.14,54.08,54.1,122298.0,51.7208,51.7304,51.673,51.6921,122298.0
2023-11-13 15:10:00,54.09,54.15,54.04,54.11,162004.0,51.6826,51.7399,51.6348,51.7017,162004.0
2023-11-13 15:20:00,54.11,54.19,54.11,54.19,122490.0,51.7017,51.7781,51.7017,51.7781,122490.0
2023-11-13 15:30:00,54.17,54.22,54.13,54.15,119653.0,51.759,51.8068,51.7208,51.7399,119653.0
2023-11-13 15:40:00,54.15,54.16,54.04,54.06,176453.0,51.7399,51.7495,51.6348,51.6539,176453.0
2023-11-13 15:50:00,54.05,54.13,53.99,53.99,584216.0,51.6444,51.7208,51.587,51.587,584216.0
2023-11-14 09:30:00,54.25,54.36,53.98,54.26,253017.0,51.8355,51.9406,51.5775,51.845,253017.0
2023-11-14 09:40:00,54.26,54.28,53.98,54.0,125117.0,51.845,51.8641,51.5775,51.5966,125117.0
2023-11-14 09:50:00,54.0,54.15,53.9,53.97,121440.0,51.5966,51.7399,51.501,51.5679,121440.0
2023-11-14 10:00:00,53.97,53.98,53.86,53.94,112974.0,51.5679,51.5775,51.4628,51.5393,112974.0
2023-11-14 10:10:00,53.93,54.15,53.9,54.15,102436.0,51.5297,51.7399,51.501,51.7399,102436.0
2023-11-14 10:20:00,54.15,54.36,54.14,54.36,100962.0,51.7399,51.9406,51.7304,51.9406,100962.0
2023-11-14 10:30:00,54.37,54.48,54.19,54.44,130073.0,51.9501,52.0552,51.7781,52.017,130073.0
2023-11-14 10:40:00,54.45,54.5,54.36,54.47,134496.0,52.0266,52.0743,51.9406,52.0457,134496.0
2023-11-14 10:50:00,54.47,54.54,54.4,54.46,136891.0,52.0457,52.1126,51.9788,52.0361,136891.0
2023-11-14 11:00:00,54.46,54.5,54.39,54.43,75717.0,52.0361,52.0743,51.9692,52.0074,75717.0
2023-11-14 11:10:00,54.42,54.46,54.24,54.24,74954.0,51.9979,52.0361,51.8259,51.8259,74954.0
2023-11-14 11:20:00,54.22,54.28,54.17,54.23,110630.0,51.8068,51.8641,51.759,51.8164,110630.0
2023-11-14 11:30:00,54.23,54.39,54.12,54.14,135021.0,51.8164,51.9692,51.7112,51.7304,135021.0
2023-11-14 11:40:00,54.13,54.34,54.1,54.27,120739.0,51.7208,51.9215,51.6921,51.8546,120739.0
2023-11-14 11:50:00,54.28,54.36,54.24,54.35,87232.0,51.8641,51.9406,51.8259,51.931,87232.0
2023-11-14 12:00:00,54.36,54.38,54.21,54.23,95197.0,51.9406,51.9597,51.7972,51.8164,95197.0
2023-11-14 12:10:00,54.22,54.26,54.08,54.1,57899.0,51.8068,51.845,51.673,51.6921,57899.0
2023-11-14 12:20:00,54.09,54.1,54.03,54.1,45295.0,51.6826,51.6921,51.6253,51.6921,45295.0
2023-11-14 12:30:00,54.1,54.18,54.05,54.09,90227.0,51.6921,51.7686,51.6444,51.6826,90227.0
2023-11-14 12:40:00,54.1,54.15,54.03,54.12,53071.0,51.6921,51.7399,51.6253,51.7112,53071.0
2023-11-14 12:50:00,54.12,54.12,54.05,54.12,49587.0,51.7112,51.7112,51.6444,51.7112,49587.0
2023-11-14 13:00:00,54.11,54.29,54.09,54.2,87276.0,51.7017,51.8737,51.6826,51.7877,87276.0
2023-11-14 13:10:00,54.19,54.22,54.16,54.19,114010.0,51.7781,51.8068,51.7495,51.7781,114010.0
2023-11-14 13:20:00,54.2,54.34,54.19,54.32,77823.0,51.7877,51.9215,51.7781,51.9023,77823.0
2023-11-14 13:30:00,54.32,54.47,54.31,54.46,126382.0,51.9023,52.0457,51.8928,52.0361,126382.0
2023-11-14 13:40:00,54.47,54.54,54.47,54.54,113132.0,52.0457,52.1126,52.0457,52.1126,113132.0
2023-11-14 13:50:00,54.54,54.58,54.44,54.45,89400.0,52.1126,52.1508,52.017,52.0266,89400.0
2023-11-14 14:00:00,54.44,54.48,54.27,54.3,163801.0,52.017,52.0552,51.8546,51.8832,163801.0
2023-11-14 14:10:00,54.29,54.36,54.22,54.26,88712.0,51.8737,51.9406,51.8068,51.845,88712.0
2023-11-14 14:20:00,54.26,54.41,54.25,54.4,59542.0,51.845,51.9883,51.8355,51.9788,59542.0
2023-11-14 14:30:00,54.41,54.42,54.35,54.37,75288.0,51.9883,51.9979,51.931,51.9501,75288.0
2023-11-14 14:40:00,54.37,54.49,54.35,54.48,103991.0,51.9501,52.0648,51.931,52.0552,103991.0
2023-11-14 14:50:00,54.48,54.55,54.47,54.47,94036.0,52.0552,52.1221,52.0457,52.0457,94036.0
2023-11-14 15:00:00,54.48,54.62,54.44,54.62,128812.0,52.0552,52.189,52.017,52.189,128812.0
2023-11-14 15:10:00,54.62,54.71,54.58,54.6,83703.0,52.189,52.275,52.1508,52.1699,83703.0
2023-11-14 15:20:00,54.6,54.66,54.56,54.61,88715.0,52.1699,52.2272,52.1317,52.1794,88715.0
2023-11-14 15:30:00,54.6,54.65,54.51,54.55,137007.0,52.1699,52.2177,52.0839,52.1221,137007.0
2023-11-14 15:40:00,54.54,54.55,54.38,54.39,165751.0,52.1126,52.1221,51.9597,51.9692,165751.0
2023-11-14 15:50:00,54.39,54.42,54.28,54.36,499762.0,51.9692,51.9979,51.8641,51.9406,499762.0
2023-11-15 09:30:00,54.32,54.51,53.98,54.2,213217.0,51.9023,52.0839,51.5775,51.7877,213217.0
2023-11-15 09:40:00,54.22,54.24,53.96,54.04,112397.0,51.8068,51.8259,51.5584,51.6348,112397.0
2023-11-15 09:50:00,54.04,54.17,53.89,54.09,171272.0,51.6348,51.759,51.4915,51.6826,171272.0
2023-11-15 10:00:00,54.09,54.44,54.09,54.43,95920.0,51.6826,52.017,51.6826,52.0074,95920.0
2023-11-15 10:10:00,54.44,54.53,54.41,54.5,82082.0,52.017,52.103,51.9883,52.0743,82082.0
2023-11-15 10:20:00,54.51,54.55,54.42,54.54,98733.0,52.0839,52.1221,51.9979,52.1126,98733.0
2023-11-15 10:30:00,54.54,54.71,54.5,54.57,128289.0,52.1126,52.275,52.0743,52.1412,128289.0
2023-11-15 10:40:00,54.57,54.67,54.46,54.47,87759.0,52.1412,52.2368,52.0361,52.0457,87759.0
2023-11-15 10:50:00,54.46,54.6,54.42,54.58,77167.0,52.0361,52.1699,51.9979,52.1508,77167.0
2023-11-15 11:00:00,54.57,54.66,54.39,54.41,66542.0,52.1412,52.2272,51.9692,51.9883,66542.0
2023-11-15 11:10:00,54.41,54.41,54.26,54.31,83733.0,51.9883,51.9883,51.845,51.8928,83733.0
2023-11-15 11:20:00,54.32,54.51,54.3,54.41,105444.0,51.9023,52.0839,51.8832,51.9883,105444.0
2023-11-15 11:30:00,54.41,54.47,54.16,54.22,99782.0,51.9883,52.0457,51.7495,51.8068,99782.0
2023-11-15 11:40:00,54.23,54.28,54.16,54.27,72800.0,51.8164,51.8641,51.7495,51.8546,72800.0
2023-11-15 11:50:00,54.27,54.36,54.17,54.19,99432.0,51.8546,51.9406,51.759,51.7781,99432.0
2023-11-15 12:00:00,54.19,54.22,54.01,54.01,136075.0,51.7781,51.8068,51.6061,51.6061,136075.0
2023-11-15 12:10:00,54.0,54.01,53.82,53.83,124566.0,51.5966,51.6061,51.4246,51.4342,124566.0
2023-11-15 12:20:00,53.83,53.89,53.75,53.8,218320.0,51.4342,51.4915,51.3577,51.4055,218320.0
2023-11-15 12:30:00,53.81,53.81,53.73,53.77,92749.0,51.415,51.415,51.3386,51.3768,92749.0
2023-11-15 12:40:00,53.77,53.8,53.61,53.63,175147.0,51.3768,51.4055,51.2239,51.2431,175147.0
2023-11-15 12:50:00,53.63,53.63,53.49,53.51,167142.0,51.2431,51.2431,51.1093,51.1284,167142.0
2023-11-15 13:00:00,53.5,53.66,53.49,53.57,199266.0,51.1188,51.2717,51.1093,51.1857,199266.0
2023-11-15 13:10:00,53.58,53.67,53.55,53.59,199473.0,51.1953,51.2813,51.1666,51.2048,199473.0
2023-11-15 13:20:00,53.59,53.64,53.53,53.58,189565.0,51.2048,51.2526,51.1475,51.1953,189565.0
2023-11-15 13:30:00,53.58,53.64,53.51,53.51,110604.0,51.1953,51.2526,51.1284,51.1284,110604.0
2023-11-15 13:40:00,53.52,53.55,53.44,53.46,138319.0,51.138,51.1666,51.0615,51.0806,138319.0
2023-11-15 13:50:00,53.46,53.58,53.45,53.56,117804.0,51.0806,51.1953,51.0711,51.1762,117804.0
2023-11-15 14:00:00,53.55,53.63,53.55,53.58,162748.0,51.1666,51.2431,51.1666,51.1953,162748.0
2023-11-15 14:10:00,53.58,53.6,53.48,53.53,97692.0,51.1953,51.2144,51.0997,51.1475,97692.0
2023-11-15 14:20:00,53.52,53.73,53.51,53.69,144170.0,51.138,51.3386,51.1284,51.3004,144170.0
2023-11-15 14:30:00,53.69,53.76,53.64,53.66,178214.0,51.3004,51.3673,51.2526,51.2717,178214.0
2023-11-15 14:40:00,53.66,53.7,53.62,53.69,135848.0,51.2717,51.3099,51.2335,51.3004,135848.0
2023-11-15 14:50:00,53.69,53.76,53.65,53.75,115264.0,51.3004,51.3673,51.2622,51.3577,115264.0
2023-11-15 15:00:00,53.76,53.81,53.61,53.61,141686.0,51.3673,51.415,51.2239,51.2239,141686.0
2023-11-15 15:10:00,53.61,53.63,53.53,53.55,125830.0,51.2239,51.2431,51.1475,51.1666,125830.0
2023-11-15 15:20:00,53.56,53.56,53.45,53.52,113083.0,51.1762,51.1762,51.0711,51.138,113083.0
2023-11-15 15:30:00,53.52,53.61,53.51,53.59,134247.0,51.138,51.2239,51.1284,51.2048,134247.0
2023-11-15 15:40:00,53.6,53.7,53.59,53.63,252601.0,51.2144,51.3099,51.2048,51.2431,252601.0
2023-11-15 15:50:00,53.63,53.69,53.59,53.69,819964.0,51.2431,51.3004,51.2048,51.3004,819964.0
2023-11-16 09:30:00,53.19,53.6,53.07,53.18,355455.0,50.8226,51.2144,50.708,50.8131,355455.0
2023-11-16 09:40:00,53.15,53.31,52.92,52.94,173686.0,50.7844,50.9373,50.5647,50.5838,173686.0
2023-11-16 09:50:00,52.94,52.96,52.56,52.63,209122.0,50.5838,50.6029,50.2207,50.2876,209122.0
2023-11-16 10:00:00,52.64,52.67,52.27,52.31,310019.0,50.2971,50.3258,49.9436,49.9818,310019.0
2023-11-16 10:10:00,52.3,52.32,51.9,51.96,392543.0,49.9723,49.9914,49.5901,49.6474,392543.0
2023-11-16 10:20:00,51.97,52.1,51.86,51.93,243418.0,49.6569,49.7812,49.5518,49.6187,243418.0
2023-11-16 10:30:00,51.93,52.08,51.76,52.02,292193.0,49.6187,49.762,49.4563,49.7047,292193.0
2023-11-16 10:40:00,52.02,52.2,51.96,52.05,196864.0,49.7047,49.8767,49.6474,49.7334,196864.0
2023-11-16 10:50:00,52.04,52.06,51.93,51.98,116917.0,49.7238,49.7429,49.6187,49.6665,116917.0
2023-11-16 11:00:00,51.97,52.0,51.8,51.95,150811.0,49.6569,49.6856,49.4945,49.6378,150811.0
2023-11-16 11:10:00,51.95,51.95,51.7,51.78,330555.0,49.6378,49.6378,49.399,49.4754,330555.0
2023-11-16 11:20:00,51.77,51.88,51.65,51.73,145614.0,49.4658,49.5709,49.3512,49.4276,145614.0
2023-11-16 11:30:00,51.74,51.85,51.65,51.68,226438.0,49.4372,49.5423,49.3512,49.3798,226438.0
2023-11-16 11:40:00,51.69,51.75,51.4,51.41,160782.0,49.3894,49.4467,49.1123,49.1219,160782.0
2023-11-16 11:50:00,51.41,51.56,51.34,51.5,136828.0,49.1219,49.2652,49.055,49.2079,136828.0
2023-11-16 12:00:00,51.5,51.51,51.31,51.45,108715.0,49.2079,49.2174,49.0263,49.1601,108715.0
2023-11-16 12:10:00,51.44,51.55,51.33,51.39,95990.0,49.1505,49.2556,49.0454,49.1028,95990.0
2023-11-16 12:20:00,51.39,51.6,51.37,51.58,113073.0,49.1028,49.3034,49.0836,49.2843,113073.0
2023-11-16 12:30:00,51.59,51.64,51.5,51.61,112369.0,49.2939,49.3416,49.2079,49.313,112369.0
2023-11-16 12:40:00,51.61,51.7,51.6,51.63,102671.0,49.313,49.399,49.3034,49.3321,102671.0
2023-11-16 12:50:00,51.62,51.63,51.41,51.46,92020.0,49.3225,49.3321,49.1219,49.1696,92020.0
2023-11-16 13:00:00,51.45,51.49,51.38,51.48,114726.0,49.1601,49.1983,49.0932,49.1887,114726.0
2023-11-16 13:10:00,51.47,51.63,51.41,51.61,178636.0,49.1792,49.3321,49.1219,49.313,178636.0
2023-11-16 13:20:00,51.61,51.61,51.4,51.45,179457.0,49.313,49.313,49.1123,49.1601,179457.0
2023-11-16 13:30:00,51.45,51.57,51.4,51.52,115875.0,49.1601,49.2747,49.1123,49.227,115875.0
2023-11-16 13:40:00,51.51,51.53,51.32,51.39,91327.0,49.2174,49.2365,49.0359,49.1028,91327.0
2023-11-16 13:50:00,51.4,51.54,51.39,51.52,105448.0,49.1123,49.2461,49.1028,49.227,105448.0
2023-11-16 14:00:00,51.52,51.64,51.49,51.56,203999.0,49.227,49.3416,49.1983,49.2652,203999.0
2023-11-16 14:10:00,51.55,51.56,51.41,51.55,215865.0,49.2556,49.2652,49.1219,49.2556,215865.0
2023-11-16 14:20:00,51.55,51.57,51.47,51.48,149994.0,49.2556,49.2747,49.1792,49.1887,149994.0
2023-11-16 14:30:00,51.48,51.54,51.41,51.51,167995.0,49.1887,49.2461,49.1219,49.2174,167995.0
2023-11-16 14:40:00,51.51,51.77,51.49,51.77,216825.0,49.2174,49.4658,49.1983,49.4658,216825.0
2023-11-16 14:50:00,51.78,51.79,51.6,51.7,90546.0,49.4754,49.4849,49.3034,49.399,90546.0
2023-11-16 15:00:00,51.7,51.77,51.64,51.76,143984.0,49.399,49.4658,49.3416,49.4563,143984.0
2023-11-16 15:10:00,51.76,51.83,51.71,51.8,194828.0,49.4563,49.5232,49.4085,49.4945,194828.0
2023-11-16 15:20:00,51.8,51.84,51.77,51.79,168988.0,49.4945,49.5327,49.4658,49.4849,168988.0
2023-11-16 15:30:00,51.8,51.87,51.75,51.83,245872.0,49.4945,49.5614,49.4467,49.5232,245872.0
2023-11-16 15:40:00,51.83,52.01,51.82,51.96,327888.0,49.5232,49.6952,49.5136,49.6474,327888.0
2023-11-16 15:50:00,51.96,52.13,51.92,52.13,786276.0,49.6474,49.8098,49.6092,49.8098,786276.0
2023-11-17 09:30:00,52.77,52.83,52.47,52.54,671116.0,50.4213,50.4787,50.1347,50.2016,671116.0
2023-11-17 09:40:00,52.54,52.59,52.23,52.42,327660.0,50.2016,50.2493,49.9054,50.0869,327660.0
2023-11-17 09:50:00,52.43,52.5,52.26,52.43,380783.0,50.0965,50.1633,49.934,50.0965,380783.0
2023-11-17 10:00:00,52.44,52.68,52.43,52.53,403963.0,50.106,50.3353,50.0965,50.192,403963.0
2023-11-17 10:10:00,52.53,52.61,52.43,52.57,284506.0,50.192,50.2685,50.0965,50.2302,284506.0
2023-11-17 10:20:00,52.58,52.63,52.49,52.6,285162.0,50.2398,50.2876,50.1538,50.2589,285162.0
2023-11-17 10:30:00,52.61,52.76,52.52,52.7,572891.0,50.2685,50.4118,50.1825,50.3544,572891.0
2023-11-17 10:40:00,52.7,52.87,52.6,52.85,322895.0,50.3544,50.5169,50.2589,50.4978,322895.0
2023-11-17 10:50:00,52.85,52.99,52.85,52.95,212400.0,50.4978,50.6315,50.4978,50.5933,212400.0
2023-11-17 11:00:00,52.95,52.97,52.65,52.77,233920.0,50.5933,50.6124,50.3067,50.4213,233920.0
2023-11-17 11:10:00,52.76,52.87,52.69,52.78,221915.0,50.4118,50.5169,50.3449,50.4309,221915.0
2023-11-17 11:20:00,52.8,52.89,52.76,52.83,122843.0,50.45,50.536,50.4118,50.4787,122843.0
2023-11-17 11:30:00,52.82,53.09,52.79,53.06,135585.0,50.4691,50.7271,50.4404,50.6984,135585.0
2023-11-17 11:40:00,53.06,53.06,52.89,52.99,120993.0,50.6984,50.6984,50.536,50.6315,120993.0
2023-11-17 11:50:00,53.0,53.03,52.87,52.99,167082.0,50.6411,50.6698,50.5169,50.6315,167082.0
2023-11-17 12:00:00,52.99,53.06,52.9,52.97,135701.0,50.6315,50.6984,50.5455,50.6124,135701.0
2023-11-17 12:10:00,52.98,53.09,52.94,52.97,200451.0,50.622,50.7271,50.5838,50.6124,200451.0
2023-11-17 12:20:00,52.99,53.1,52.89,53.1,179224.0,50.6315,50.7366,50.536,50.7366,179224.0
2023-11-17 12:30:00,53.1,53.2,53.04,53.11,119292.0,50.7366,50.8322,50.6793,50.7462,119292.0
2023-11-17 12:40:00,53.11,53.25,53.09,53.19,105069.0,50.7462,50.88,50.7271,50.8226,105069.0
2023-11-17 12:50:00,53.2,53.36,53.17,53.28,134926.0,50.8322,50.9851,50.8035,50.9086,134926.0
2023-11-17 13:00:00,53.27,53.33,53.24,53.3,100025.0,50.8991,50.9564,50.8704,50.9277,100025.0
2023-11-17 13:10:00,53.29,53.3,53.19,53.27,107318.0,50.9182,50.9277,50.8226,50.8991,107318.0
2023-11-17 13:20:00,53.28,53.3,53.15,53.26,117912.0,50.9086,50.9277,50.7844,50.8895,117912.0
2023-11-17 13:30:00,53.26,53.26,53.17,53.22,309721.0,50.8895,50.8895,50.8035,50.8513,309721.0
2023-11-17 13:40:00,53.23,53.3,53.21,53.29,213066.0,50.8609,50.9277,50.8417,50.9182,213066.0
2023-11-17 13:50:00,53.28,53.29,53.17,53.26,212856.0,50.9086,50.9182,50.8035,50.8895,212856.0
2023-11-17 14:00:00,53.25,53.31,53.15,53.16,589020.0,50.88,50.9373,50.7844,50.794,589020.0
2023-11-17 14:10:00,53.16,53.16,52.92,53.0,276531.0,50.794,50.794,50.5647,50.6411,276531.0
2023-11-17 14:20:00,53.01,53.13,53.0,53.11,188171.0,50.6507,50.7653,50.6411,50.7462,188171.0
2023-11-17 14:30:00,53.1,53.22,53.08,53.1,126416.0,50.7366,50.8513,50.7175,50.7366,126416.0
2023-11-17 14:40:00,53.09,53.21,53.08,53.19,130957.0,50.7271,50.8417,50.7175,50.8226,130957.0
2023-11-17 14:50:00,53.18,53.21,53.08,53.09,107269.0,50.8131,50.8417,50.7175,50.7271,107269.0
2023-11-17 15:00:00,53.1,53.11,52.95,52.99,222498.0,50.7366,50.7462,50.5933,50.6315,222498.0
2023-11-17 15:10:00,52.99,53.01,52.84,53.01,326313.0,50.6315,50.6507,50.4882,50.6507,326313.0
2023-11-17 15:20:00,53.01,53.01,52.89,53.0,207032.0,50.6507,50.6507,50.536,50.6411,207032.0
2023-11-17 15:30:00,53.0,53.11,52.91,52.91,331007.0,50.6411,50.7462,50.5551,50.5551,331007.0
2023-11-17 15:40:00,52.91,53.0,52.85,52.98,337840.0,50.5551,50.6411,50.4978,50.622,337840.0
2023-11-17 15:50:00,52.98,52.99,52.79,52.86,1424134.0,50.622,50.6315,50.4404,50.5073,1424134.0
2023-11-20 09:30:00,53.44,53.44,52.84,53.2,239445.0,51.0615,51.0615,50.4882,50.8322,239445.0
2023-11-20 09:40:00,53.22,53.33,53.08,53.13,182527.0,50.8513,50.9564,50.7175,50.7653,182527.0
2023-11-20 09:50:00,53.13,53.34,53.05,53.3,242605.0,50.7653,50.966,50.6889,50.9277,242605.0
2023-11-20 10:00:00,53.3,53.31,52.94,52.99,250689.0,50.9277,50.9373,50.5838,50.6315,250689.0
2023-11-20 10:10:00,52.98,53.22,52.97,53.05,253278.0,50.622,50.8513,50.6124,50.6889,253278.0
2023-11-20 10:20:00,53.05,53.34,53.02,53.33,165892.0,50.6889,50.966,50.6602,50.9564,165892.0
2023-11-20 10:30:00,53.33,53.33,53.06,53.18,113480.0,50.9564,50.9564,50.6984,50.8131,113480.0
2023-11-20 10:40:00,53.18,53.25,53.07,53.09,169770.0,50.8131,50.88,50.708,50.7271,169770.0
2023-11-20 10:50:00,53.09,53.12,52.97,53.0,103609.0,50.7271,50.7558,50.6124,50.6411,103609.0
2023-11-20 11:00:00,53.0,53.0,52.75,52.82,126274.0,50.6411,50.6411,50.4022,50.4691,126274.0
2023-11-20 11:10:00,52.81,52.91,52.76,52.88,156556.0,50.4596,50.5551,50.4118,50.5264,156556.0
2023-11-20 11:20:00,52.88,52.93,52.78,52.83,106587.0,50.5264,50.5742,50.4309,50.4787,106587.0
2023-11-20 11:30:00,52.83,52.95,52.78,52.89,131831.0,50.4787,50.5933,50.4309,50.536,131831.0
2023-11-20 11:40:00,52.89,52.97,52.86,52.96,101860.0,50.536,50.6124,50.5073,50.6029,101860.0
2023-11-20 11:50:00,52.96,52.98,52.84,52.84,101809.0,50.6029,50.622,50.4882,50.4882,101809.0
2023-11-20 12:00:00,52.84,52.87,52.79,52.83,101787.0,50.4882,50.5169,50.4404,50.4787,101787.0
2023-11-20 12:10:00,52.83,52.92,52.78,52.91,95643.0,50.4787,50.5647,50.4309,50.5551,95643.0
2023-11-20 12:20:00,52.91,52.97,52.85,52.89,99127.0,50.5551,50.6124,50.4978,50.536,99127.0
2023-11-20 12:30:00,52.89,52.89,52.8,52.85,95990.0,50.536,50.536,50.45,50.4978,95990.0
2023-11-20 12:40:00,52.85,52.88,52.74,52.84,112002.0,50.4978,50.5264,50.3927,50.4882,112002.0
2023-11-20 12:50:00,52.84,52.9,52.81,52.82,109013.0,50.4882,50.5455,50.4596,50.4691,109013.0
2023-11-20 13:00:00,52.82,52.94,52.82,52.83,98864.0,50.4691,50.5838,50.4691,50.4787,98864.0
2023-11-20 13:10:00,52.82,52.93,52.81,52.88,126489.0,50.4691,50.5742,50.4596,50.5264,126489.0
2023-11-20 13:20:00,52.87,52.88,52.75,52.8,115418.0,50.5169,50.5264,50.4022,50.45,115418.0
2023-11-20 13:30:00,52.8,52.86,52.75,52.76,113736.0,50.45,50.5073,50.4022,50.4118,113736.0
2023-11-20 13:40:00,52.76,52.83,52.7,52.82,127265.0,50.4118,50.4787,50.3544,50.4691,127265.0
2023-11-20 13:50:00,52.82,52.87,52.8,52.86,88031.0,50.4691,50.5169,50.45,50.5073,88031.0
2023-11-20 14:00:00,52.86,52.86,52.62,52.64,93611.0,50.5073,50.5073,50.278,50.2971,93611.0
2023-11-20 14:10:00,52.65,52.71,52.6,52.67,90364.0,50.3067,50.364,50.2589,50.3258,90364.0
2023-11-20 14:20:00,52.66,52.77,52.63,52.73,98107.0,50.3162,50.4213,50.2876,50.3831,98107.0
2023-11-20 14:30:00,52.73,52.86,52.72,52.81,108699.0,50.3831,50.5073,50.3736,50.4596,108699.0
2023-11-20 14:40:00,52.8,52.86,52.77,52.85,97197.0,50.45,50.5073,50.4213,50.4978,97197.0
2023-11-20 14:50:00,52.85,52.88,52.82,52.87,94378.0,50.4978,50.5264,50.4691,50.5169,94378.0
2023-11-20 15:00:00,52.87,52.87,52.75,52.8,108283.0,50.5169,50.5169,50.4022,50.45,108283.0
2023-11-20 15:10:00,52.8,52.86,52.76,52.86,102795.0,50.45,50.5073,50.4118,50.5073,102795.0
2023-11-20 15:20:00,52.86,52.91,52.81,52.88,199938.0,50.5073,50.5551,50.4596,50.5264,199938.0
2023-11-20 15:30:00,52.89,52.89,52.79,52.84,181465.0,50.536,50.536,50.4404,50.4882,181465.0
2023-11-20 15:40:00,52.84,52.88,52.79,52.8,278686.0,50.4882,50.5264,50.4404,50.45,278686.0
2023-11-20 15:50:00,52.8,52.81,52.65,52.75,737805.0,50.45,50.4596,50.3067,50.4022,737805.0
2023-11-21 09:30:00,52.23,52.45,52.19,52.38,356826.0,49.9054,50.1156,49.8671,50.0487,356826.0
2023-11-21 09:40:00,52.39,52.58,52.3,52.43,170235.0,50.0582,50.2398,49.9723,50.0965,170235.0
2023-11-21 09:50:00,52.44,52.57,52.32,52.34,162567.0,50.106,50.2302,49.9914,50.0105,162567.0
2023-11-21 10:00:00,52.33,52.39,52.1,52.13,180421.0,50.0009,50.0582,49.7812,49.8098,180421.0
2023-11-21 10:10:00,52.13,52.2,51.99,52.01,301944.0,49.8098,49.8767,49.676,49.6952,301944.0
2023-11-21 10:20:00,52.01,52.21,51.99,52.2,199512.0,49.6952,49.8863,49.676,49.8767,199512.0
2023-11-21 10:30:00,52.21,52.4,52.21,52.34,191788.0,49.8863,50.0678,49.8863,50.0105,191788.0
2023-11-21 10:40:00,52.34,52.42,52.32,52.38,135269.0,50.0105,50.0869,49.9914,50.0487,135269.0
2023-11-21 10:50:00,52.39,52.61,52.35,52.61,259975.0,50.0582,50.2685,50.02,50.2685,259975.0
2023-11-21 11:00:00,52.61,52.67,52.44,52.45,146325.0,50.2685,50.3258,50.106,50.1156,146325.0
2023-11-21 11:10:00,52.44,52.47,52.31,52.35,74313.0,50.106,50.1347,49.9818,50.02,74313.0
2023-11-21 11:20:00,52.34,52.49,52.33,52.47,87619.0,50.0105,50.1538,50.0009,50.1347,87619.0
2023-11-21 11:30:00,52.46,52.54,52.38,52.53,113642.0,50.1251,50.2016,50.0487,50.192,113642.0
2023-11-21 11:40:00,52.53,52.56,52.43,52.45,111901.0,50.192,50.2207,50.0965,50.1156,111901.0
2023-11-21 11:50:00,52.45,52.55,52.44,52.53,65333.0,50.1156,50.2111,50.106,50.192,65333.0
2023-11-21 12:00:00,52.53,52.62,52.49,52.58,78431.0,50.192,50.278,50.1538,50.2398,78431.0
2023-11-21 12:10:00,52.58,52.59,52.45,52.53,149030.0,50.2398,50.2493,50.1156,50.192,149030.0
2023-11-21 12:20:00,52.53,52.6,52.5,52.57,48921.0,50.192,50.2589,50.1633,50.2302,48921.0
2023-11-21 12:30:00,52.57,52.66,52.56,52.62,65789.0,50.2302,50.3162,50.2207,50.278,65789.0
2023-11-21 12:40:00,52.62,52.65,52.57,52.63,59678.0,50.278,50.3067,50.2302,50.2876,59678.0
2023-11-21 12:50:00,52.62,52.67,52.58,52.66,65209.0,50.278,50.3258,50.2398,50.3162,65209.0
2023-11-21 13:00:00,52.66,52.69,52.52,52.53,96483.0,50.3162,50.3449,50.1825,50.192,96483.0
2023-11-21 13:10:00,52.54,52.55,52.45,52.54,82320.0,50.2016,50.2111,50.1156,50.2016,82320.0
2023-11-21 13:20:00,52.55,52.55,52.47,52.5,44009.0,50.2111,50.2111,50.1347,50.1633,44009.0
2023-11-21 13:30:00,52.5,52.59,52.49,52.55,66848.0,50.1633,50.2493,50.1538,50.2111,66848.0
2023-11-21 13:40:00,52.55,52.57,52.5,52.56,63883.0,50.2111,50.2302,50.1633,50.2207,63883.0
2023-11-21 13:50:00,52.56,52.62,52.52,52.54,58920.0,50.2207,50.278,50.1825,50.2016,58920.0
2023-11-21 14:00:00,52.52,52.58,52.36,52.46,165800.0,50.1825,50.2398,50.0296,50.1251,165800.0
2023-11-21 14:10:00,52.45,52.6,52.42,52.53,91180.0,50.1156,50.2589,50.0869,50.192,91180.0
2023-11-21 14:20:00,52.53,52.62,52.53,52.61,50674.0,50.192,50.278,50.192,50.2685,50674.0
2023-11-21 14:30:00,52.61,52.62,52.51,52.55,72181.0,50.2685,50.278,50.1729,50.2111,72181.0
2023-11-21 14:40:00,52.55,52.61,52.53,52.55,74803.0,50.2111,50.2685,50.192,50.2111,74803.0
2023-11-21 14:50:00,52.54,52.6,52.5,52.59,65448.0,50.2016,50.2589,50.1633,50.2493,65448.0
2023-11-21 15:00:00,52.59,52.62,52.55,52.55,66801.0,50.2493,50.278,50.2111,50.2111,66801.0
2023-11-21 15:10:00,52.55,52.67,52.55,52.64,77761.0,50.2111,50.3258,50.2111,50.2971,77761.0
2023-11-21 15:20:00,52.64,52.73,52.6,52.7,128650.0,50.2971,50.3831,50.2589,50.3544,128650.0
2023-11-21 15:30:00,52.7,52.71,52.64,52.68,120269.0,50.3544,50.364,50.2971,50.3353,120269.0
2023-11-21 15:40:00,52.69,52.78,52.68,52.77,209456.0,50.3449,50.4309,50.3353,50.4213,209456.0
2023-11-21 15:50:00,52.78,52.84,52.71,52.72,607845.0,50.4309,50.4882,50.364,50.3736,607845.0
2023-11-22 09:30:00,51.57,51.57,50.78,51.55,697691.0,49.2747,49.2747,48.5199,49.2556,697691.0
2023-11-22 09:40:00,51.56,51.74,51.41,51.5,223607.0,49.2652,49.4372,49.1219,49.2079,223607.0
2023-11-22 09:50:00,51.5,51.87,51.5,51.75,210713.0,49.2079,49.5614,49.2079,49.4467,210713.0
2023-11-22 10:00:00,51.76,51.81,51.54,51.66,408720.0,49.4563,49.5041,49.2461,49.3607,408720.0
2023-11-22 10:10:00,51.65,51.65,51.32,51.35,427100.0,49.3512,49.3512,49.0359,49.0645,427100.0
2023-11-22 10:20:00,51.34,51.61,51.33,51.6,266952.0,49.055,49.313,49.0454,49.3034,266952.0
2023-11-22 10:30:00,51.6,51.69,51.46,51.61,146659.0,49.3034,49.3894,49.1696,49.313,146659.0
2023-11-22 10:40:00,51.61,51.93,51.61,51.93,150048.0,49.313,49.6187,49.313,49.6187,150048.0
2023-11-22 10:50:00,51.93,52.04,51.82,52.01,98048.0,49.6187,49.7238,49.5136,49.6952,98048.0
2023-11-22 11:00:00,52.01,52.12,51.88,52.11,219476.0,49.6952,49.8003,49.5709,49.7907,219476.0
2023-11-22 11:10:00,52.12,52.22,52.06,52.14,166805.0,49.8003,49.8958,49.7429,49.8194,166805.0
2023-11-22 11:20:00,52.14,52.33,52.11,52.27,124103.0,49.8194,50.0009,49.7907,49.9436,124103.0
2023-11-22 11:30:00,52.26,52.27,52.16,52.2,125710.0,49.934,49.9436,49.8385,49.8767,125710.0
2023-11-22 11:40:00,52.2,52.35,52.16,52.29,83122.0,49.8767,50.02,49.8385,49.9627,83122.0
2023-11-22 11:50:00,52.3,52.35,52.25,52.32,79159.0,49.9723,50.02,49.9245,49.9914,79159.0
2023-11-22 12:00:00,52.34,52.46,52.34,52.42,60662.0,50.0105,50.1251,50.0105,50.0869,60662.0
2023-11-22 12:10:00,52.42,52.52,52.42,52.48,79928.0,50.0869,50.1825,50.0869,50.1442,79928.0
2023-11-22 12:20:00,52.48,52.57,52.47,52.53,58327.0,50.1442,50.2302,50.1347,50.192,58327.0
2023-11-22 12:30:00,52.54,52.55,52.4,52.46,76390.0,50.2016,50.2111,50.0678,50.1251,76390.0
2023-11-22 12:40:00,52.45,52.49,52.32,52.34,73278.0,50.1156,50.1538,49.9914,50.0105,73278.0
2023-11-22 12:50:00,52.32,52.43,52.29,52.41,62904.0,49.9914,50.0965,49.9627,50.0774,62904.0
2023-11-22 13:00:00,52.41,52.49,52.36,52.37,43761.0,50.0774,50.1538,50.0296,50.0391,43761.0
2023-11-22 13:10:00,52.37,52.43,52.35,52.37,57480.0,50.0391,50.0965,50.02,50.0391,57480.0
2023-11-22 13:20:00,52.37,52.49,52.35,52.47,96111.0,50.0391,50.1538,50.02,50.1347,96111.0
2023-11-22 13:30:00,52.47,52.5,52.35,52.45,38256.0,50.1347,50.1633,50.02,50.1156,38256.0
2023-11-22 13:40:00,52.45,52.57,52.42,52.52,73982.0,50.1156,50.2302,50.0869,50.1825,73982.0
2023-11-22 13:50:00,52.52,52.61,52.47,52.57,75551.0,50.1825,50.2685,50.1347,50.2302,75551.0
2023-11-22 14:00:00,52.57,52.67,52.55,52.61,58624.0,50.2302,50.3258,50.2111,50.2685,58624.0
2023-11-22 14:10:00,52.61,52.66,52.58,52.62,51175.0,50.2685,50.3162,50.2398,50.278,51175.0
2023-11-22 14:20:00,52.62,52.72,52.61,52.71,71744.0,50.278,50.3736,50.2685,50.364,71744.0
2023-11-22 14:30:00,52.7,52.71,52.51,52.54,50780.0,50.3544,50.364,50.1729,50.2016,50780.0
2023-11-22 14:40:00,52.53,52.56,52.5,52.56,49840.0,50.192,50.2207,50.1633,50.2207,49840.0
2023-11-22 14:50:00,52.57,52.67,52.55,52.61,51444.0,50.2302,50.3258,50.2111,50.2685,51444.0
2023-11-22 15:00:00,52.62,52.7,52.61,52.63,74111.0,50.278,50.3544,50.2685,50.2876,74111.0
2023-11-22 15:10:00,52.63,52.65,52.54,52.58,87683.0,50.2876,50.3067,50.2016,50.2398,87683.0
2023-11-22 15:20:00,52.58,52.7,52.55,52.7,117261.0,50.2398,50.3544,50.2111,50.3544,117261.0
2023-11-22 15:30:00,52.7,52.73,52.64,52.65,95530.0,50.3544,50.3831,50.2971,50.3067,95530.0
2023-11-22 15:40:00,52.64,52.68,52.52,52.53,152826.0,50.2971,50.3353,50.1825,50.192,152826.0
2023-11-22 15:50:00,52.53,52.58,52.51,52.51,330364.0,50.192,50.2398,50.1729,50.1729,330364.0
2023-11-24 09:30:00,52.74,52.92,52.48,52.75,263944.0,50.3927,50.5647,50.1442,50.4022,263944.0
2023-11-24 09:40:00,52.76,52.96,52.74,52.82,145855.0,50.4118,50.6029,50.3927,50.4691,145855.0
2023-11-24 09:50:00,52.84,53.04,52.83,52.97,154891.0,50.4882,50.6793,50.4787,50.6124,154891.0
2023-11-24 10:00:00,52.96,53.04,52.94,53.02,165760.0,50.6029,50.6793,50.5838,50.6602,165760.0
2023-11-24 10:10:00,53.03,53.08,52.87,52.9,140256.0,50.6698,50.7175,50.5169,50.5455,140256.0
2023-11-24 10:20:00,52.89,53.09,52.88,52.94,121662.0,50.536,50.7271,50.5264,50.5838,121662.0
2023-11-24 10:30:00,52.94,53.04,52.92,52.97,104350.0,50.5838,50.6793,50.5647,50.6124,104350.0
2023-11-24 10:40:00,52.97,53.01,52.89,52.93,85778.0,50.6124,50.6507,50.536,50.5742,85778.0
2023-11-24 10:50:00,52.93,52.98,52.87,52.93,80768.0,50.5742,50.622,50.5169,50.5742,80768.0
2023-11-24 11:00:00,52.94,52.97,52.88,52.9,61088.0,50.5838,50.6124,50.5264,50.5455,61088.0
2023-11-24 11:10:00,52.9,52.95,52.84,52.88,75014.0,50.5455,50.5933,50.4882,50.5264,75014.0
2023-11-24 11:20:00,52.89,52.94,52.83,52.89,62535.0,50.536,50.5838,50.4787,50.536,62535.0
2023-11-24 11:30:00,52.89,52.93,52.81,52.87,72026.0,50.536,50.5742,50.4596,50.5169,72026.0
2023-11-24 11:40:00,52.87,52.9,52.81,52.83,54746.0,50.5169,50.5455,50.4596,50.4787,54746.0
2023-11-24 11:50:00,52.84,52.86,52.72,52.74,55550.0,50.4882,50.5073,50.3736,50.3927,55550.0
2023-11-24 12:00:00,52.73,52.82,52.7,52.74,82875.0,50.3831,50.4691,50.3544,50.3927,82875.0
2023-11-24 12:10:00,52.74,52.85,52.74,52.84,44285.0,50.3927,50.4978,50.3927,50.4882,44285.0
2023-11-24 12:20:00,52.85,52.87,52.78,52.82,59761.0,50.4978,50.5169,50.4309,50.4691,59761.0
2023-11-24 12:30:00,52.82,52.85,52.76,52.76,69620.0,50.4691,50.4978,50.4118,50.4118,69620.0
2023-11-24 12:40:00,52.76,52.76,52.64,52.69,105284.0,50.4118,50.4118,50.2971,50.3449,105284.0
2023-11-24 12:50:00,52.68,52.75,52.59,52.67,253079.0,50.3353,50.4022,50.2493,50.3258,253079.0
2023-11-27 09:30:00,52.48,52.49,51.81,52.24,293697.0,50.1442,50.1538,49.5041,49.9149,293697.0
2023-11-27 09:40:00,52.25,52.32,51.94,52.26,141235.0,49.9245,49.9914,49.6283,49.934,141235.0
2023-11-27 09:50:00,52.27,52.5,52.16,52.37,87620.0,49.9436,50.1633,49.8385,50.0391,87620.0
2023-11-27 10:00:00,52.37,52.5,52.33,52.45,126581.0,50.0391,50.1633,50.0009,50.1156,126581.0
2023-11-27 10:10:00,52.44,52.49,52.34,52.37,84959.0,50.106,50.1538,50.0105,50.0391,84959.0
2023-11-27 10:20:00,52.36,52.49,52.34,52.43,54186.0,50.0296,50.1538,50.0105,50.0965,54186.0
2023-11-27 10:30:00,52.42,52.48,52.31,52.35,129222.0,50.0869,50.1442,49.9818,50.02,129222.0
2023-11-27 10:40:00,52.35,52.46,52.3,52.34,72336.0,50.02,50.1251,49.9723,50.0105,72336.0
2023-11-27 10:50:00,52.35,52.46,52.31,52.36,166130.0,50.02,50.1251,49.9818,50.0296,166130.0
2023-11-27 11:00:00,52.35,52.45,52.33,52.37,68000.0,50.02,50.1156,50.0009,50.0391,68000.0
2023-11-27 11:10:00,52.38,52.41,52.29,52.33,79580.0,50.0487,50.0774,49.9627,50.0009,79580.0
2023-11-27 11:20:00,52.34,52.47,52.33,52.47,96246.0,50.0105,50.1347,50.0009,50.1347,96246.0
2023-11-27 11:30:00,52.47,52.47,52.24,52.27,64901.0,50.1347,50.1347,49.9149,49.9436,64901.0
2023-11-27 11:40:00,52.27,52.3,52.19,52.2,63804.0,49.9436,49.9723,49.8671,49.8767,63804.0
2023-11-27 11:50:00,52.2,52.26,52.11,52.24,115186.0,49.8767,49.934,49.7907,49.9149,115186.0
2023-11-27 12:00:00,52.23,52.26,52.1,52.12,60343.0,49.9054,49.934,49.7812,49.8003,60343.0
2023-11-27 12:10:00,52.11,52.16,52.04,52.09,51141.0,49.7907,49.8385,49.7238,49.7716,51141.0
2023-11-27 12:20:00,52.09,52.11,51.92,51.92,103678.0,49.7716,49.7907,49.6092,49.6092,103678.0
2023-11-27 12:30:00,51.92,52.05,51.85,51.97,82907.0,49.6092,49.7334,49.5423,49.6569,82907.0
2023-11-27 12:40:00,51.97,51.99,51.8,51.84,69807.0,49.6569,49.676,49.4945,49.5327,69807.0
2023-11-27 12:50:00,51.82,51.9,51.75,51.87,140655.0,49.5136,49.5901,49.4467,49.5614,140655.0
2023-11-27 13:00:00,51.87,51.93,51.79,51.9,74408.0,49.5614,49.6187,49.4849,49.5901,74408.0
2023-11-27 13:10:00,51.9,52.06,51.89,52.04,105850.0,49.5901,49.7429,49.5805,49.7238,105850.0
2023-11-27 13:20:00,52.04,52.11,52.02,52.05,42907.0,49.7238,49.7907,49.7047,49.7334,42907.0
2023-11-27 13:30:00,52.06,52.11,52.01,52.08,69743.0,49.7429,49.7907,49.6952,49.762,69743.0
2023-11-27 13:40:00,52.08,52.09,51.96,52.09,52260.0,49.762,49.7716,49.6474,49.7716,52260.0
2023-11-27 13:50:00,52.08,52.15,52.04,52.09,116748.0,49.762,49.8289,49.7238,49.7716,116748.0
2023-11-27 14:00:00,52.1,52.26,52.09,52.25,99506.0,49.7812,49.934,49.7716,49.9245,99506.0
2023-11-27 14:10:00,52.26,52.28,52.18,52.18,66029.0,49.934,49.9531,49.8576,49.8576,66029.0
2023-11-27 14:20:00,52.19,52.33,52.16,52.31,91010.0,49.8671,50.0009,49.8385,49.9818,91010.0
2023-11-27 14:30:00,52.32,52.42,52.3,52.4,105544.0,49.9914,50.0869,49.9723,50.0678,105544.0
2023-11-27 14:40:00,52.41,52.41,52.3,52.3,126402.0,50.0774,50.0774,49.9723,49.9723,126402.0
2023-11-27 14:50:00,52.3,52.43,52.3,52.43,135902.0,49.9723,50.0965,49.9723,50.0965,135902.0
2023-11-27 15:00:00,52.44,52.45,52.38,52.41,127196.0,50.106,50.1156,50.0487,50.0774,127196.0
2023-11-27 15:10:00,52.41,52.47,52.4,52.47,114136.0,50.0774,50.1347,50.0678,50.1347,114136.0
2023-11-27 15:20:00,52.47,52.52,52.42,52.44,160295.0,50.1347,50.1825,50.0869,50.106,160295.0
2023-11-27 15:30:00,52.44,52.55,52.44,52.55,121388.0,50.106,50.2111,50.106,50.2111,121388.0
2023-11-27 15:40:00,52.55,52.61,52.53,52.57,196880.0,50.2111,50.2685,50.192,50.2302,196880.0
2023-11-27 15:50:00,52.57,52.64,52.53,52.54,457018.0,50.2302,50.2971,50.192,50.2016,457018.0
2023-11-28 09:30:00,52.7,52.82,52.18,52.23,241610.0,50.3544,50.4691,49.8576,49.9054,241610.0
2023-11-28 09:40:00,52.25,52.51,52.21,52.45,124560.0,49.9245,50.1729,49.8863,50.1156,124560.0
2023-11-28 09:50:00,52.44,52.53,52.4,52.51,107586.0,50.106,50.192,50.0678,50.1729,107586.0
2023-11-28 10:00:00,52.52,52.57,52.4,52.45,198095.0,50.1825,50.2302,50.0678,50.1156,198095.0
2023-11-28 10:10:00,52.44,52.45,52.27,52.41,122869.0,50.106,50.1156,49.9436,50.0774,122869.0
2023-11-28 10:20:00,52.41,52.44,52.35,52.4,83873.0,50.0774,50.106,50.02,50.0678,83873.0
2023-11-28 10:30:00,52.4,52.46,52.33,52.36,121862.0,50.0678,50.1251,50.0009,50.0296,121862.0
2023-11-28 10:40:00,52.35,52.43,52.35,52.39,105656.0,50.02,50.0965,50.02,50.0582,105656.0
2023-11-28 10:50:00,52.4,52.87,52.37,52.78,354258.0,50.0678,50.5169,50.0391,50.4309,354258.0
2023-11-28 11:00:00,52.77,52.8,52.68,52.76,155689.0,50.4213,50.45,50.3353,50.4118,155689.0
2023-11-28 11:10:00,52.75,52.82,52.67,52.81,54225.0,50.4022,50.4691,50.3258,50.4596,54225.0
2023-11-28 11:20:00,52.79,52.87,52.76,52.81,112688.0,50.4404,50.5169,50.4118,50.4596,112688.0
2023-11-28 11:30:00,52.8,52.87,52.72,52.75,54045.0,50.45,50.5169,50.3736,50.4022,54045.0
2023-11-28 11:40:00,52.75,52.83,52.74,52.8,43068.0,50.4022,50.4787,50.3927,50.45,43068.0
2023-11-28 11:50:00,52.82,52.85,52.74,52.75,53981.0,50.4691,50.4978,50.3927,50.4022,53981.0
2023-11-28 12:00:00,52.76,52.82,52.7,52.72,61875.0,50.4118,50.4691,50.3544,50.3736,61875.0
2023-11-28 12:10:00,52.72,52.77,52.61,52.63,64856.0,50.3736,50.4213,50.2685,50.2876,64856.0
2023-11-28 12:20:00,52.63,52.68,52.6,52.61,39590.0,50.2876,50.3353,50.2589,50.2685,39590.0
2023-11-28 12:30:00,52.61,52.64,52.56,52.64,47837.0,50.2685,50.2971,50.2207,50.2971,47837.0
2023-11-28 12:40:00,52.64,52.64,52.56,52.58,31846.0,50.2971,50.2971,50.2207,50.2398,31846.0
2023-11-28 12:50:00,52.57,52.63,52.55,52.56,53863.0,50.2302,50.2876,50.2111,50.2207,53863.0
2023-11-28 13:00:00,52.56,52.56,52.43,52.46,74395.0,50.2207,50.2207,50.0965,50.1251,74395.0
2023-11-28 13:10:00,52.47,52.47,52.4,52.42,50978.0,50.1347,50.1347,50.0678,50.0869,50978.0
2023-11-28 13:20:00,52.43,52.47,52.4,52.46,55199.0,50.0965,50.1347,50.0678,50.1251,55199.0
2023-11-28 13:30:00,52.45,52.46,52.38,52.4,20588.0,50.1156,50.1251,50.0487,50.0678,20588.0
2023-11-28 13:40:00,52.39,52.42,52.34,52.35,91219.0,50.0582,50.0869,50.0105,50.02,91219.0
2023-11-28 13:50:00,52.35,52.37,52.29,52.3,90500.0,50.02,50.0391,49.9627,49.9723,90500.0
2023-11-28 14:00:00,52.3,52.35,52.26,52.34,78030.0,49.9723,50.02,49.934,50.0105,78030.0
2023-11-28 14:10:00,52.34,52.37,52.23,52.27,104084.0,50.0105,50.0391,49.9054,49.9436,104084.0
2023-11-28 14:20:00,52.27,52.31,52.16,52.2,74419.0,49.9436,49.9818,49.8385,49.8767,74419.0
2023-11-28 14:30:00,52.19,52.28,52.17,52.26,91434.0,49.8671,49.9531,49.848,49.934,91434.0
2023-11-28 14:40:00,52.26,52.32,52.25,52.3,50329.0,49.934,49.9914,49.9245,49.9723,50329.0
2023-11-28 14:50:00,52.3,52.34,52.28,52.28,108310.0,49.9723,50.0105,49.9531,49.9531,108310.0
2023-11-28 15:00:00,52.29,52.32,52.24,52.24,63329.0,49.9627,49.9914,49.9149,49.9149,63329.0
2023-11-28 15:10:00,52.25,52.3,52.24,52.3,54754.0,49.9245,49.9723,49.9149,49.9723,54754.0
2023-11-28 15:20:00,52.3,52.33,52.24,52.31,99653.0,49.9723,50.0009,49.9149,49.9818,99653.0
2023-11-28 15:30:00,52.3,52.38,52.29,52.34,116627.0,49.9723,50.0487,49.9627,50.0105,116627.0
2023-11-28 15:40:00,52.34,52.38,52.29,52.38,113381.0,50.0105,50.0487,49.9627,50.0487,113381.0
2023-11-28 15:50:00,52.37,52.39,52.28,52.31,378733.0,50.0391,50.0582,49.9531,49.9818,378733.0
2023-11-29 09:30:00,52.7,52.76,52.26,52.4,346365.0,50.3544,50.4118,49.934,50.0678,346365.0
2023-11-29 09:40:00,52.39,52.46,52.11,52.25,300628.0,50.0582,50.1251,49.7907,49.9245,300628.0
2023-11-29 09:50:00,52.23,52.26,51.97,52.0,273844.0,49.9054,49.934,49.6569,49.6856,273844.0
2023-11-29 10:00:00,52.01,52.01,51.73,51.87,357902.0,49.6952,49.6952,49.4276,49.5614,357902.0
2023-11-29 10:10:00,51.87,51.88,51.63,51.63,173358.0,49.5614,49.5709,49.3321,49.3321,173358.0
2023-11-29 10:20:00,51.63,51.68,51.48,51.67,201623.0,49.3321,49.3798,49.1887,49.3703,201623.0
2023-11-29 10:30:00,51.68,51.7,51.52,51.68,110532.0,49.3798,49.399,49.227,49.3798,110532.0
2023-11-29 10:40:00,51.68,51.72,51.58,51.6,88203.0,49.3798,49.4181,49.2843,49.3034,88203.0
2023-11-29 10:50:00,51.6,51.74,51.58,51.73,105121.0,49.3034,49.4372,49.2843,49.4276,105121.0
2023-11-29 11:00:00,51.73,51.94,51.71,51.93,97393.0,49.4276,49.6283,49.4085,49.6187,97393.0
2023-11-29 11:10:00,51.92,51.93,51.83,51.89,81567.0,49.6092,49.6187,49.5232,49.5805,81567.0
2023-11-29 11:20:00,51.9,51.91,51.72,51.75,212102.0,49.5901,49.5996,49.4181,49.4467,212102.0
2023-11-29 11:30:00,51.76,51.8,51.62,51.71,89980.0,49.4563,49.4945,49.3225,49.4085,89980.0
2023-11-29 11:40:00,51.71,51.83,51.71,51.79,51433.0,49.4085,49.5232,49.4085,49.4849,51433.0
2023-11-29 11:50:00,51.78,51.96,51.78,51.91,69381.0,49.4754,49.6474,49.4754,49.5996,69381.0
2023-11-29 12:00:00,51.92,52.07,51.91,52.06,85113.0,49.6092,49.7525,49.5996,49.7429,85113.0
2023-11-29 12:10:00,52.07,52.08,51.89,51.94,104812.0,49.7525,49.762,49.5805,49.6283,104812.0
2023-11-29 12:20:00,51.93,52.08,51.93,52.0,75469.0,49.6187,49.762,49.6187,49.6856,75469.0
2023-11-29 12:30:00,51.99,51.99,51.92,51.95,55703.0,49.676,49.676,49.6092,49.6378,55703.0
2023-11-29 12:40:00,51.95,52.12,51.94,51.95,166398.0,49.6378,49.8003,49.6283,49.6378,166398.0
2023-11-29 12:50:00,51.94,52.02,51.92,51.94,79434.0,49.6283,49.7047,49.6092,49.6283,79434.0
2023-11-29 13:00:00,51.94,51.98,51.88,51.98,62117.0,49.6283,49.6665,49.5709,49.6665,62117.0
2023-11-29 13:10:00,51.98,52.15,51.97,52.13,78185.0,49.6665,49.8289,49.6569,49.8098,78185.0
2023-11-29 13:20:00,52.14,52.21,52.08,52.19,54716.0,49.8194,49.8863,49.762,49.8671,54716.0
2023-11-29 13:30:00,52.19,52.28,52.18,52.26,56504.0,49.8671,49.9531,49.8576,49.934,56504.0
2023-11-29 13:40:00,52.26,52.3,52.23,52.3,77115.0,49.934,49.9723,49.9054,49.9723,77115.0
2023-11-29 13:50:00,52.29,52.39,52.27,52.3,60740.0,49.9627,50.0582,49.9436,49.9723,60740.0
2023-11-29 14:00:00,52.31,52.42,52.3,52.39,91635.0,49.9818,50.0869,49.9723,50.0582,91635.0
2023-11-29 14:10:00,52.39,52.41,52.29,52.29,85697.0,50.0582,50.0774,49.9627,49.9627,85697.0
2023-11-29 14:20:00,52.29,52.32,52.25,52.29,59695.0,49.9627,49.9914,49.9245,49.9627,59695.0
2023-11-29 14:30:00,52.29,52.31,52.18,52.19,73638.0,49.9627,49.9818,49.8576,49.8671,73638.0
2023-11-29 14:40:00,52.16,52.23,52.15,52.18,57895.0,49.8385,49.9054,49.8289,49.8576,57895.0
2023-11-29 14:50:00,52.17,52.19,52.1,52.12,69214.0,49.848,49.8671,49.7812,49.8003,69214.0
2023-11-29 15:00:00,52.11,52.14,52.06,52.12,76422.0,49.7907,49.8194,49.7429,49.8003,76422.0
2023-11-29 15:10:00,52.12,52.12,51.89,52.0,119696.0,49.8003,49.8003,49.5805,49.6856,119696.0
2023-11-29 15:20:00,52.0,52.05,51.89,52.0,189786.0,49.6856,49.7334,49.5805,49.6856,189786.0
2023-11-29 15:30:00,52.0,52.03,51.91,51.93,99540.0,49.6856,49.7143,49.5996,49.6187,99540.0
2023-11-29 15:40:00,51.93,51.97,51.88,51.9,231440.0,49.6187,49.6569,49.5709,49.5901,231440.0
2023-11-29 15:50:00,51.9,52.07,51.84,51.86,715615.0,49.5901,49.7525,49.5327,49.5518,715615.0
2023-11-30 09:30:00,52.58,53.0,52.32,52.97,315381.0,50.2398,50.6411,49.9914,50.6124,315381.0
2023-11-30 09:40:00,52.98,53.18,52.95,52.96,486905.0,50.622,50.8131,50.5933,50.6029,486905.0
2023-11-30 09:50:00,52.96,53.11,52.9,53.11,205944.0,50.6029,50.7462,50.5455,50.7462,205944.0
2023-11-30 10:00:00,53.12,53.38,53.06,53.19,226687.0,50.7558,51.0042,50.6984,50.8226,226687.0
2023-11-30 10:10:00,53.19,53.4,53.17,53.26,177087.0,50.8226,51.0233,50.8035,50.8895,177087.0
2023-11-30 10:20:00,53.25,53.25,53.05,53.1,104568.0,50.88,50.88,50.6889,50.7366,104568.0
2023-11-30 10:30:00,53.09,53.09,52.88,52.98,258613.0,50.7271,50.7271,50.5264,50.622,258613.0
2023-11-30 10:40:00,52.99,53.06,52.7,52.8,227929.0,50.6315,50.6984,50.3544,50.45,227929.0
2023-11-30 10:50:00,52.8,52.86,52.47,52.5,182872.0,50.45,50.5073,50.1347,50.1633,182872.0
2023-11-30 11:00:00,52.5,52.51,52.14,52.16,197159.0,50.1633,50.1729,49.8194,49.8385,197159.0
2023-11-30 11:10:00,52.15,52.15,51.93,51.96,171016.0,49.8289,49.8289,49.6187,49.6474,171016.0
2023-11-30 11:20:00,51.97,52.04,51.67,51.7,206245.0,49.6569,49.7238,49.3703,49.399,206245.0
2023-11-30 11:30:00,51.7,51.81,51.6,51.79,175126.0,49.399,49.5041,49.3034,49.4849,175126.0
2023-11-30 11:40:00,51.79,51.83,51.59,51.73,160577.0,49.4849,49.5232,49.2939,49.4276,160577.0
2023-11-30 11:50:00,51.72,51.75,51.55,51.74,154432.0,49.4181,49.4467,49.2556,49.4372,154432.0
2023-11-30 12:00:00,51.74,51.84,51.71,51.8,80353.0,49.4372,49.5327,49.4085,49.4945,80353.0
2023-11-30 12:10:00,51.8,51.94,51.76,51.91,91483.0,49.4945,49.6283,49.4563,49.5996,91483.0
2023-11-30 12:20:00,51.9,51.97,51.86,51.87,79303.0,49.5901,49.6569,49.5518,49.5614,79303.0
2023-11-30 12:30:00,51.86,51.94,51.79,51.93,70972.0,49.5518,49.6283,49.4849,49.6187,70972.0
2023-11-30 12:40:00,51.93,52.1,51.93,52.01,99879.0,49.6187,49.7812,49.6187,49.6952,99879.0
2023-11-30 12:50:00,52.01,52.07,51.93,51.94,58822.0,49.6952,49.7525,49.6187,49.6283,58822.0
2023-11-30 13:00:00,51.94,52.08,51.92,52.06,56471.0,49.6283,49.762,49.6092,49.7429,56471.0
2023-11-30 13:10:00,52.07,52.18,52.0,52.16,93619.0,49.7525,49.8576,49.6856,49.8385,93619.0
2023-11-30 13:20:00,52.16,52.17,51.96,51.97,52122.0,49.8385,49.848,49.6474,49.6569,52122.0
2023-11-30 13:30:00,51.97,52.0,51.93,51.98,79109.0,49.6569,49.6856,49.6187,49.6665,79109.0
2023-11-30 13:40:00,51.97,51.99,51.85,51.97,110363.0,49.6569,49.676,49.5423,49.6569,110363.0
2023-11-30 13:50:00,51.97,52.06,51.87,52.05,168957.0,49.6569,49.7429,49.5614,49.7334,168957.0
2023-11-30 14:00:00,52.05,52.13,52.03,52.1,83929.0,49.7334,49.8098,49.7143,49.7812,83929.0
2023-11-30 14:10:00,52.1,52.17,52.05,52.07,91370.0,49.7812,49.848,49.7334,49.7525,91370.0
2023-11-30 14:20:00,52.07,52.2,52.02,52.16,94681.0,49.7525,49.8767,49.7047,49.8385,94681.0
2023-11-30 14:30:00,52.17,52.18,52.08,52.09,66454.0,49.848,49.8576,49.762,49.7716,66454.0
2023-11-30 14:40:00,52.08,52.12,52.06,52.08,86630.0,49.762,49.8003,49.7429,49.762,86630.0
2023-11-30 14:50:00,52.09,52.17,52.07,52.16,114464.0,49.7716,49.848,49.7525,49.8385,114464.0
2023-11-30 15:00:00,52.16,52.16,52.03,52.05,118102.0,49.8385,49.8385,49.7143,49.7334,118102.0
2023-11-30 15:10:00,52.06,52.12,52.05,52.07,94432.0,49.7429,49.8003,49.7334,49.7525,94432.0
2023-11-30 15:20:00,52.07,52.1,51.99,52.08,110209.0,49.7525,49.7812,49.676,49.762,110209.0
2023-11-30 15:30:00,52.07,52.08,51.97,52.01,155699.0,49.7525,49.762,49.6569,49.6952,155699.0
2023-11-30 15:40:00,52.01,52.11,51.96,51.97,273005.0,49.6952,49.7907,49.6474,49.6569,273005.0
2023-11-30 15:50:00,51.96,52.06,51.89,52.04,1127010.0,49.6474,49.7429,49.5805,49.7238,1127010.0
2023-12-01 09:30:00,51.98,52.28,51.73,52.25,214408.0,49.6665,49.9531,49.4276,49.9245,214408.0
2023-12-01 09:40:00,52.28,52.47,52.26,52.38,110794.0,49.9531,50.1347,49.934,50.0487,110794.0
2023-12-01 09:50:00,52.37,52.63,52.28,52.63,131398.0,50.0391,50.2876,49.9531,50.2876,131398.0
2023-12-01 10:00:00,52.65,52.8,52.61,52.68,145988.0,50.3067,50.45,50.2685,50.3353,145988.0
2023-12-01 10:10:00,52.7,52.85,52.52,52.56,112654.0,50.3544,50.4978,50.1825,50.2207,112654.0
2023-12-01 10:20:00,52.56,52.62,52.51,52.56,91324.0,50.2207,50.278,50.1729,50.2207,91324.0
2023-12-01 10:30:00,52.59,52.71,52.42,52.45,122227.0,50.2493,50.364,50.0869,50.1156,122227.0
2023-12-01 10:40:00,52.45,52.63,52.38,52.62,58698.0,50.1156,50.2876,50.0487,50.278,58698.0
2023-12-01 10:50:00,52.62,52.71,52.59,52.64,72528.0,50.278,50.364,50.2493,50.2971,72528.0
2023-12-01 11:00:00,52.64,52.67,52.51,52.65,81788.0,50.2971,50.3258,50.1729,50.3067,81788.0
2023-12-01 11:10:00,52.64,52.8,52.63,52.72,115967.0,50.2971,50.45,50.2876,50.3736,115967.0
2023-12-01 11:20:00,52.71,52.92,52.7,52.91,75479.0,50.364,50.5647,50.3544,50.5551,75479.0
2023-12-01 11:30:00,52.91,52.92,52.69,52.72,99051.0,50.5551,50.5647,50.3449,50.3736,99051.0
2023-12-01 11:40:00,52.72,52.86,52.69,52.82,112359.0,50.3736,50.5073,50.3449,50.4691,112359.0
2023-12-01 11:50:00,52.82,52.91,52.8,52.85,84698.0,50.4691,50.5551,50.45,50.4978,84698.0
2023-12-01 12:00:00,52.86,52.97,52.85,52.89,67128.0,50.5073,50.6124,50.4978,50.536,67128.0
2023-12-01 12:10:00,52.89,53.05,52.88,52.98,144132.0,50.536,50.6889,50.5264,50.622,144132.0
2023-12-01 12:20:00,52.98,52.99,52.85,52.97,56520.0,50.622,50.6315,50.4978,50.6124,56520.0
2023-12-01 12:30:00,52.96,53.03,52.92,53.0,173134.0,50.6029,50.6698,50.5647,50.6411,173134.0
2023-12-01 12:40:00,53.0,53.04,52.93,53.03,79498.0,50.6411,50.6793,50.5742,50.6698,79498.0
2023-12-01 12:50:00,53.02,53.09,53.01,53.04,59943.0,50.6602,50.7271,50.6507,50.6793,59943.0
2023-12-01 13:00:00,53.04,53.07,52.88,52.89,85355.0,50.6793,50.708,50.5264,50.536,85355.0
2023-12-01 13:10:00,52.89,52.89,52.64,52.73,76729.0,50.536,50.536,50.2971,50.3831,76729.0
2023-12-01 13:20:00,52.73,52.74,52.53,52.53,86885.0,50.3831,50.3927,50.192,50.192,86885.0
2023-12-01 13:30:00,52.54,52.59,52.36,52.41,163868.0,50.2016,50.2493,50.0296,50.0774,163868.0
2023-12-01 13:40:00,52.41,52.56,52.33,52.52,75626.0,50.0774,50.2207,50.0009,50.1825,75626.0
2023-12-01 13:50:00,52.52,52.53,52.46,52.47,44015.0,50.1825,50.192,50.1251,50.1347,44015.0
2023-12-01 14:00:00,52.47,52.58,52.46,52.48,95001.0,50.1347,50.2398,50.1251,50.1442,95001.0
2023-12-01 14:10:00,52.48,52.64,52.47,52.55,54585.0,50.1442,50.2971,50.1347,50.2111,54585.0
2023-12-01 14:20:00,52.54,52.57,52.5,52.5,56390.0,50.2016,50.2302,50.1633,50.1633,56390.0
2023-12-01 14:30:00,52.5,52.63,52.47,52.61,69913.0,50.1633,50.2876,50.1347,50.2685,69913.0
2023-12-01 14:40:00,52.61,52.71,52.6,52.68,61609.0,50.2685,50.364,50.2589,50.3353,61609.0
2023-12-01 14:50:00,52.69,52.72,52.57,52.59,65630.0,50.3449,50.3736,50.2302,50.2493,65630.0
2023-12-01 15:00:00,52.58,52.6,52.49,52.54,63485.0,50.2398,50.2589,50.1538,50.2016,63485.0
2023-12-01 15:10:00,52.54,52.63,52.5,52.54,105948.0,50.2016,50.2876,50.1633,50.2016,105948.0
2023-12-01 15:20:00,52.54,52.54,52.43,52.48,119090.0,50.2016,50.2016,50.0965,50.1442,119090.0
2023-12-01 15:30:00,52.48,52.52,52.42,52.43,112808.0,50.1442,50.1825,50.0869,50.0965,112808.0
2023-12-01 15:40:00,52.43,52.5,52.41,52.47,148761.0,50.0965,50.1633,50.0774,50.1347,148761.0
2023-12-01 15:50:00,52.48,52.5,52.29,52.41,648443.0,50.1442,50.1633,49.9627,50.0774,648443.0
2023-12-04 09:30:00,51.98,51.98,51.41,51.73,335120.0,49.6665,49.6665,49.1219,49.4276,335120.0
2023-12-04 09:40:00,51.73,52.08,51.71,51.83,221265.0,49.4276,49.762,49.4085,49.5232,221265.0
2023-12-04 09:50:00,51.83,51.95,51.66,51.67,143594.0,49.5232,49.6378,49.3607,49.3703,143594.0
2023-12-04 10:00:00,51.67,51.67,51.5,51.56,150298.0,49.3703,49.3703,49.2079,49.2652,150298.0
2023-12-04 10:10:00,51.56,51.88,51.54,51.87,143510.0,49.2652,49.5709,49.2461,49.5614,143510.0
2023-12-04 10:20:00,51.87,52.1,51.87,52.08,136563.0,49.5614,49.7812,49.5614,49.762,136563.0
2023-12-04 10:30:00,52.08,52.2,52.03,52.16,90266.0,49.762,49.8767,49.7143,49.8385,90266.0
2023-12-04 10:40:00,52.17,52.18,51.83,51.88,140580.0,49.848,49.8576,49.5232,49.5709,140580.0
2023-12-04 10:50:00,51.89,52.04,51.85,51.86,100849.0,49.5805,49.7238,49.5423,49.5518,100849.0
2023-12-04 11:00:00,51.85,51.97,51.8,51.96,101193.0,49.5423,49.6569,49.4945,49.6474,101193.0
2023-12-04 11:10:00,51.98,52.02,51.87,51.9,74676.0,49.6665,49.7047,49.5614,49.5901,74676.0
2023-12-04 11:20:00,51.9,51.93,51.75,51.9,126327.0,49.5901,49.6187,49.4467,49.5901,126327.0
2023-12-04 11:30:00,51.9,52.02,51.83,51.85,173043.0,49.5901,49.7047,49.5232,49.5423,173043.0
2023-12-04 11:40:00,51.84,52.09,51.82,52.07,92313.0,49.5327,49.7716,49.5136,49.7525,92313.0
2023-12-04 11:50:00,52.07,52.28,52.01,52.26,170416.0,49.7525,49.9531,49.6952,49.934,170416.0
2023-12-04 12:00:00,52.26,52.39,52.14,52.25,302893.0,49.934,50.0582,49.8194,49.9245,302893.0
2023-12-04 12:10:00,52.24,52.25,52.11,52.23,93777.0,49.9149,49.9245,49.7907,49.9054,93777.0
2023-12-04 12:20:00,52.23,52.43,52.19,52.38,147448.0,49.9054,50.0965,49.8671,50.0487,147448.0
2023-12-04 12:30:00,52.37,52.47,52.31,52.47,73815.0,50.0391,50.1347,49.9818,50.1347,73815.0
2023-12-04 12:40:00,52.47,52.49,52.34,52.39,77700.0,50.1347,50.1538,50.0105,50.0582,77700.0
2023-12-04 12:50:00,52.39,52.46,52.35,52.45,62894.0,50.0582,50.1251,50.02,50.1156,62894.0
2023-12-04 13:00:00,52.45,52.48,52.32,52.37,58808.0,50.1156,50.1442,49.9914,50.0391,58808.0
2023-12-04 13:10:00,52.38,52.45,52.35,52.44,93804.0,50.0487,50.1156,50.02,50.106,93804.0
2023-12-04 13:20:00,52.45,52.45,52.22,52.28,70612.0,50.1156,50.1156,49.8958,49.9531,70612.0
2023-12-04 13:30:00,52.27,52.42,52.26,52.36,63720.0,49.9436,50.0869,49.934,50.0296,63720.0
2023-12-04 13:40:00,52.35,52.36,52.24,52.25,60831.0,50.02,50.0296,49.9149,49.9245,60831.0
2023-12-04 13:50:00,52.25,52.34,52.22,52.23,53279.0,49.9245,50.0105,49.8958,49.9054,53279.0
2023-12-04 14:00:00,52.24,52.35,52.22,52.24,77439.0,49.9149,50.02,49.8958,49.9149,77439.0
2023-12-04 14:10:00,52.23,52.23,52.13,52.18,216747.0,49.9054,49.9054,49.8098,49.8576,216747.0
2023-12-04 14:20:00,52.18,52.18,52.03,52.04,64783.0,49.8576,49.8576,49.7143,49.7238,64783.0
2023-12-04 14:30:00,52.04,52.13,52.0,52.04,126534.0,49.7238,49.8098,49.6856,49.7238,126534.0
2023-12-04 14:40:00,52.04,52.1,51.99,52.09,91981.0,49.7238,49.7812,49.676,49.7716,91981.0
2023-12-04 14:50:00,52.09,52.14,52.0,52.11,85257.0,49.7716,49.8194,49.6856,49.7907,85257.0
2023-12-04 15:00:00,52.12,52.13,51.97,51.99,90296.0,49.8003,49.8098,49.6569,49.676,90296.0
2023-12-04 15:10:00,52.0,52.05,51.96,52.0,117262.0,49.6856,49.7334,49.6474,49.6856,117262.0
2023-12-04 15:20:00,52.0,52.01,51.88,51.9,161958.0,49.6856,49.6952,49.5709,49.5901,161958.0
2023-12-04 15:30:00,51.9,51.91,51.82,51.9,134825.0,49.5901,49.5996,49.5136,49.5901,134825.0
2023-12-04 15:40:00,51.9,52.0,51.89,51.97,154988.0,49.5901,49.6856,49.5805,49.6569,154988.0
2023-12-04 15:50:00,51.97,52.05,51.96,52.05,626659.0,49.6569,49.7334,49.6474,49.7334,626659.0
2023-12-05 09:30:00,51.66,51.74,51.4,51.42,217014.0,49.6046,49.6814,49.3549,49.3741,217014.0
2023-12-05 09:40:00,51.42,51.47,51.13,51.15,153400.0,49.3741,49.4221,49.0957,49.1149,153400.0
2023-12-05 09:50:00,51.15,51.18,50.93,51.02,116467.0,49.1149,49.1437,48.9036,48.99,116467.0
2023-12-05 10:00:00,51.03,51.37,51.02,51.2,235693.0,48.9996,49.3261,48.99,49.1629,235693.0
2023-12-05 10:10:00,51.2,51.3,51.13,51.26,163721.0,49.1629,49.2589,49.0957,49.2205,163721.0
2023-12-05 10:20:00,51.26,51.28,51.14,51.28,99759.0,49.2205,49.2397,49.1053,49.2397,99759.0
2023-12-05 10:30:00,51.28,51.33,51.02,51.1,98239.0,49.2397,49.2877,48.99,49.0668,98239.0
2023-12-05 10:40:00,51.11,51.28,51.09,51.28,92037.0,49.0764,49.2397,49.0572,49.2397,92037.0
2023-12-05 10:50:00,51.26,51.29,51.06,51.26,127389.0,49.2205,49.2493,49.0284,49.2205,127389.0
2023-12-05 11:00:00,51.26,51.26,51.08,51.22,90306.0,49.2205,49.2205,49.0476,49.1821,90306.0
2023-12-05 11:10:00,51.22,51.28,51.05,51.06,79513.0,49.1821,49.2397,49.0188,49.0284,79513.0
2023-12-05 11:20:00,51.08,51.1,51.01,51.05,89731.0,49.0476,49.0668,48.9804,49.0188,89731.0
2023-12-05 11:30:00,51.04,51.25,51.01,51.25,88264.0,49.0092,49.2109,48.9804,49.2109,88264.0
2023-12-05 11:40:00,51.26,51.26,51.07,51.09,77654.0,49.2205,49.2205,49.038,49.0572,77654.0
2023-12-05 11:50:00,51.09,51.16,51.05,51.15,55803.0,49.0572,49.1245,49.0188,49.1149,55803.0
2023-12-05 12:00:00,51.16,51.21,50.94,50.94,76281.0,49.1245,49.1725,48.9132,48.9132,76281.0
2023-12-05 12:10:00,50.95,50.99,50.81,50.86,98089.0,48.9228,48.9612,48.7884,48.8364,98089.0
2023-12-05 12:20:00,50.85,50.88,50.78,50.79,107195.0,48.8268,48.8556,48.7596,48.7692,107195.0
2023-12-05 12:30:00,50.8,50.88,50.77,50.84,74160.0,48.7788,48.8556,48.75,48.8172,74160.0
2023-12-05 12:40:00,50.84,50.84,50.68,50.75,85873.0,48.8172,48.8172,48.6636,48.7308,85873.0
2023-12-05 12:50:00,50.74,50.95,50.72,50.93,85065.0,48.7212,48.9228,48.702,48.9036,85065.0
2023-12-05 13:00:00,50.92,51.01,50.9,50.92,68969.0,48.894,48.9804,48.8748,48.894,68969.0
2023-12-05 13:10:00,50.92,50.92,50.82,50.85,68964.0,48.894,48.894,48.798,48.8268,68964.0
2023-12-05 13:20:00,50.84,50.85,50.76,50.82,56593.0,48.8172,48.8268,48.7404,48.798,56593.0
2023-12-05 13:30:00,50.82,50.9,50.81,50.82,64502.0,48.798,48.8748,48.7884,48.798,64502.0
2023-12-05 13:40:00,50.82,50.85,50.71,50.72,104041.0,48.798,48.8268,48.6924,48.702,104041.0
2023-12-05 13:50:00,50.73,50.75,50.64,50.65,90497.0,48.7116,48.7308,48.6251,48.6348,90497.0
2023-12-05 14:00:00,50.65,50.71,50.57,50.7,143649.0,48.6348,48.6924,48.5579,48.6828,143649.0
2023-12-05 14:10:00,50.7,50.71,50.61,50.71,95815.0,48.6828,48.6924,48.5963,48.6924,95815.0
2023-12-05 14:20:00,50.71,50.73,50.59,50.6,87304.0,48.6924,48.7116,48.5771,48.5867,87304.0
2023-12-05 14:30:00,50.61,50.74,50.61,50.67,76632.0,48.5963,48.7212,48.5963,48.654,76632.0
2023-12-05 14:40:00,50.67,50.77,50.66,50.73,52833.0,48.654,48.75,48.6444,48.7116,52833.0
2023-12-05 14:50:00,50.72,50.82,50.7,50.71,64660.0,48.702,48.798,48.6828,48.6924,64660.0
2023-12-05 15:00:00,50.7,50.77,50.65,50.7,91769.0,48.6828,48.75,48.6348,48.6828,91769.0
2023-12-05 15:10:00,50.69,50.69,50.52,50.55,160699.0,48.6732,48.6732,48.5099,48.5387,160699.0
2023-12-05 15:20:00,50.56,50.59,50.51,50.52,124067.0,48.5483,48.5771,48.5003,48.5099,124067.0
2023-12-05 15:30:00,50.52,50.61,50.5,50.59,167370.0,48.5099,48.5963,48.4907,48.5771,167370.0
2023-12-05 15:40:00,50.59,50.68,50.55,50.64,272314.0,48.5771,48.6636,48.5387,48.6251,272314.0
2023-12-05 15:50:00,50.63,50.66,50.56,50.61,754121.0,48.6155,48.6444,48.5483,48.5963,754121.0
2023-12-06 09:30:00,50.27,50.77,50.19,50.47,460062.0,48.2699,48.75,48.1931,48.4619,460062.0
2023-12-06 09:40:00,50.47,50.48,50.07,50.36,334909.0,48.4619,48.4715,48.0778,48.3563,334909.0
2023-12-06 09:50:00,50.36,50.41,50.11,50.25,188524.0,48.3563,48.4043,48.1162,48.2507,188524.0
2023-12-06 10:00:00,50.25,50.52,50.22,50.25,229601.0,48.2507,48.5099,48.2219,48.2507,229601.0
2023-12-06 10:10:00,50.25,50.5,50.24,50.38,125858.0,48.2507,48.4907,48.2411,48.3755,125858.0
2023-12-06 10:20:00,50.36,50.53,50.34,50.41,147213.0,48.3563,48.5195,48.3371,48.4043,147213.0
2023-12-06 10:30:00,50.41,50.41,50.19,50.28,137987.0,48.4043,48.4043,48.1931,48.2795,137987.0
2023-12-06 10:40:00,50.26,50.26,50.03,50.11,146137.0,48.2603,48.2603,48.0394,48.1162,146137.0
2023-12-06 10:50:00,50.12,50.16,49.9,49.94,201972.0,48.1258,48.1642,47.9146,47.953,201972.0
2023-12-06 11:00:00,49.94,50.01,49.61,49.64,726070.0,47.953,48.0202,47.6361,47.6649,726070.0
2023-12-06 11:10:00,49.63,49.78,49.58,49.61,497082.0,47.6553,47.7994,47.6073,47.6361,497082.0
2023-12-06 11:20:00,49.61,49.78,49.58,49.74,302486.0,47.6361,47.7994,47.6073,47.761,302486.0
2023-12-06 11:30:00,49.74,49.74,49.49,49.53,338331.0,47.761,47.761,47.5209,47.5593,338331.0
2023-12-06 11:40:00,49.53,49.59,49.32,49.34,385819.0,47.5593,47.6169,47.3577,47.3769,385819.0
2023-12-06 11:50:00,49.34,49.42,49.27,49.35,279447.0,47.3769,47.4537,47.3097,47.3865,279447.0
2023-12-06 12:00:00,49.34,49.44,49.19,49.2,165024.0,47.3769,47.4729,47.2328,47.2424,165024.0
2023-12-06 12:10:00,49.19,49.21,48.97,49.0,169797.0,47.2328,47.252,47.0216,47.0504,169797.0
2023-12-06 12:20:00,49.0,49.29,48.99,49.23,433572.0,47.0504,47.3289,47.0408,47.2712,433572.0
2023-12-06 12:30:00,49.22,49.36,49.19,49.25,274536.0,47.2616,47.3961,47.2328,47.2905,274536.0
2023-12-06 12:40:00,49.26,49.3,49.16,49.19,149197.0,47.3001,47.3385,47.204,47.2328,149197.0
2023-12-06 12:50:00,49.18,49.38,49.18,49.29,116253.0,47.2232,47.4153,47.2232,47.3289,116253.0
2023-12-06 13:00:00,49.29,49.41,49.25,49.4,177670.0,47.3289,47.4441,47.2905,47.4345,177670.0
2023-12-06 13:10:00,49.4,49.48,49.31,49.48,207912.0,47.4345,47.5113,47.3481,47.5113,207912.0
2023-12-06 13:20:00,49.49,49.63,49.43,49.55,164440.0,47.5209,47.6553,47.4633,47.5785,164440.0
2023-12-06 13:30:00,49.55,49.66,49.54,49.56,174173.0,47.5785,47.6841,47.5689,47.5881,174173.0
2023-12-06 13:40:00,49.55,49.65,49.5,49.58,187469.0,47.5785,47.6745,47.5305,47.6073,187469.0
2023-12-06 13:50:00,49.58,49.64,49.49,49.5,127561.0,47.6073,47.6649,47.5209,47.5305,127561.0
2023-12-06 14:00:00,49.49,49.68,49.48,49.65,208742.0,47.5209,47.7033,47.5113,47.6745,208742.0
2023-12-06 14:10:00,49.64,49.64,49.42,49.43,146616.0,47.6649,47.6649,47.4537,47.4633,146616.0
2023-12-06 14:20:00,49.43,49.55,49.42,49.54,119155.0,47.4633,47.5785,47.4537,47.5689,119155.0
2023-12-06 14:30:00,49.54,49.61,49.53,49.6,113863.0,47.5689,47.6361,47.5593,47.6265,113863.0
2023-12-06 14:40:00,49.59,49.6,49.48,49.52,104260.0,47.6169,47.6265,47.5113,47.5497,104260.0
2023-12-06 14:50:00,49.53,49.54,49.42,49.47,182202.0,47.5593,47.5689,47.4537,47.5017,182202.0
2023-12-06 15:00:00,49.46,49.47,49.35,49.43,148856.0,47.4921,47.5017,47.3865,47.4633,148856.0
2023-12-06 15:10:00,49.43,49.43,49.34,49.4,245824.0,47.4633,47.4633,47.3769,47.4345,245824.0
2023-12-06 15:20:00,49.4,49.44,49.26,49.29,221683.0,47.4345,47.4729,47.3001,47.3289,221683.0
2023-12-06 15:30:00,49.29,49.34,49.16,49.16,267717.0,47.3289,47.3769,47.204,47.204,267717.0
2023-12-06 15:40:00,49.16,49.21,49.13,49.16,421454.0,47.204,47.252,47.1752,47.204,421454.0
2023-12-06 15:50:00,49.15,49.19,49.06,49.13,1176726.0,47.1944,47.2328,47.108,47.1752,1176726.0
2023-12-07 09:30:00,49.39,49.41,48.88,49.04,588495.0,47.4249,47.4441,46.9352,47.0888,588495.0
2023-12-07 09:40:00,49.05,49.31,49.03,49.19,365588.0,47.0984,47.3481,47.0792,47.2328,365588.0
2023-12-07 09:50:00,49.17,49.32,49.09,49.15,337815.0,47.2136,47.3577,47.1368,47.1944,337815.0
2023-12-07 10:00:00,49.14,49.27,49.1,49.19,195898.0,47.1848,47.3097,47.1464,47.2328,195898.0
2023-12-07 10:10:00,49.19,49.19,48.88,49.02,257183.0,47.2328,47.2328,46.9352,47.0696,257183.0
2023-12-07 10:20:00,49.02,49.04,48.84,48.88,162890.0,47.0696,47.0888,46.8968,46.9352,162890.0
2023-12-07 10:30:00,48.88,49.01,48.83,48.91,206117.0,46.9352,47.06,46.8872,46.964,206117.0
2023-12-07 10:40:00,48.9,48.98,48.8,48.83,121201.0,46.9544,47.0312,46.8584,46.8872,121201.0
2023-12-07 10:50:00,48.82,48.82,48.72,48.74,144965.0,46.8776,46.8776,46.7815,46.8007,144965.0
2023-12-07 11:00:00,48.74,48.84,48.65,48.66,223915.0,46.8007,46.8968,46.7143,46.7239,223915.0
2023-12-07 11:10:00,48.66,48.7,48.48,48.54,274124.0,46.7239,46.7623,46.5511,46.6087,274124.0
2023-12-07 11:20:00,48.53,48.62,48.31,48.52,334753.0,46.5991,46.6855,46.3879,46.5895,334753.0
2023-12-07 11:30:00,48.52,48.58,48.44,48.47,198559.0,46.5895,46.6471,46.5127,46.5415,198559.0
2023-12-07 11:40:00,48.48,48.64,48.48,48.58,144422.0,46.5511,46.7047,46.5511,46.6471,144422.0
2023-12-07 11:50:00,48.57,48.71,48.55,48.61,181264.0,46.6375,46.7719,46.6183,46.6759,181264.0
2023-12-07 12:00:00,48.61,48.62,48.45,48.46,161410.0,46.6759,46.6855,46.5223,46.5319,161410.0
2023-12-07 12:10:00,48.46,48.49,48.33,48.34,163432.0,46.5319,46.5607,46.4071,46.4167,163432.0
2023-12-07 12:20:00,48.33,48.37,48.19,48.23,194797.0,46.4071,46.4455,46.2726,46.311,194797.0
2023-12-07 12:30:00,48.24,48.26,48.12,48.16,225374.0,46.3206,46.3398,46.2054,46.2438,225374.0
2023-12-07 12:40:00,48.15,48.39,48.14,48.36,174645.0,46.2342,46.4647,46.2246,46.4359,174645.0
2023-12-07 12:50:00,48.36,48.42,48.31,48.32,126833.0,46.4359,46.4935,46.3879,46.3975,126833.0
2023-12-07 13:00:00,48.32,48.38,48.27,48.3,159821.0,46.3975,46.4551,46.3494,46.3783,159821.0
2023-12-07 13:10:00,48.29,48.4,48.26,48.34,111788.0,46.3686,46.4743,46.3398,46.4167,111788.0
2023-12-07 13:20:00,48.34,48.49,48.33,48.47,241931.0,46.4167,46.5607,46.4071,46.5415,241931.0
2023-12-07 13:30:00,48.46,48.48,48.38,48.42,161306.0,46.5319,46.5511,46.4551,46.4935,161306.0
2023-12-07 13:40:00,48.41,48.54,48.4,48.45,130154.0,46.4839,46.6087,46.4743,46.5223,130154.0
2023-12-07 13:50:00,48.45,48.45,48.2,48.21,336419.0,46.5223,46.5223,46.2822,46.2918,336419.0
2023-12-07 14:00:00,48.21,48.3,48.2,48.21,194141.0,46.2918,46.3783,46.2822,46.2918,194141.0
2023-12-07 14:10:00,48.21,48.23,48.08,48.22,299766.0,46.2918,46.311,46.167,46.3014,299766.0
2023-12-07 14:20:00,48.22,48.35,48.21,48.28,187889.0,46.3014,46.4263,46.2918,46.359,187889.0
2023-12-07 14:30:00,48.28,48.29,48.22,48.29,190065.0,46.359,46.3686,46.3014,46.3686,190065.0
2023-12-07 14:40:00,48.29,48.31,48.19,48.21,164414.0,46.3686,46.3879,46.2726,46.2918,164414.0
2023-12-07 14:50:00,48.21,48.23,48.13,48.18,184184.0,46.2918,46.311,46.215,46.263,184184.0
2023-12-07 15:00:00,48.18,48.25,48.1,48.2,533654.0,46.263,46.3302,46.1862,46.2822,533654.0
2023-12-07 15:10:00,48.2,48.33,48.19,48.31,487187.0,46.2822,46.4071,46.2726,46.3879,487187.0
2023-12-07 15:20:00,48.3,48.42,48.27,48.42,202268.0,46.3783,46.4935,46.3494,46.4935,202268.0
2023-12-07 15:30:00,48.41,48.44,48.32,48.43,250328.0,46.4839,46.5127,46.3975,46.5031,250328.0
2023-12-07 15:40:00,48.43,48.44,48.33,48.36,309628.0,46.5031,46.5127,46.4071,46.4359,309628.0
2023-12-07 15:50:00,48.36,48.48,48.35,48.44,982449.0,46.4359,46.5511,46.4263,46.5127,982449.0
2023-12-08 09:30:00,48.43,49.01,48.12,48.8,719107.0,46.5031,47.06,46.2054,46.8584,719107.0
2023-12-08 09:40:00,48.78,48.97,48.69,48.87,318176.0,46.8392,47.0216,46.7527,46.9256,318176.0
2023-12-08 09:50:00,48.87,48.91,48.63,48.78,152600.0,46.9256,46.964,46.6951,46.8392,152600.0
2023-12-08 10:00:00,48.78,49.05,48.78,49.03,214313.0,46.8392,47.0984,46.8392,47.0792,214313.0
2023-12-08 10:10:00,49.03,49.03,48.85,49.01,239100.0,47.0792,47.0792,46.9064,47.06,239100.0
2023-12-08 10:20:00,49.01,49.11,48.93,48.94,219651.0,47.06,47.156,46.9832,46.9928,219651.0
2023-12-08 10:30:00,48.94,49.03,48.85,48.94,184115.0,46.9928,47.0792,46.9064,46.9928,184115.0
2023-12-08 10:40:00,48.93,49.0,48.88,48.95,88399.0,46.9832,47.0504,46.9352,47.0024,88399.0
2023-12-08 10:50:00,48.95,48.98,48.82,48.83,111956.0,47.0024,47.0312,46.8776,46.8872,111956.0
2023-12-08 11:00:00,48.82,48.89,48.77,48.79,225516.0,46.8776,46.9448,46.8296,46.8488,225516.0
2023-12-08 11:10:00,48.79,48.8,48.6,48.72,143560.0,46.8488,46.8584,46.6663,46.7815,143560.0
2023-12-08 11:20:00,48.73,48.78,48.67,48.76,135142.0,46.7911,46.8392,46.7335,46.8199,135142.0
2023-12-08 11:30:00,48.76,48.79,48.55,48.57,178292.0,46.8199,46.8488,46.6183,46.6375,178292.0
2023-12-08 11:40:00,48.56,48.65,48.46,48.65,145424.0,46.6279,46.7143,46.5319,46.7143,145424.0
2023-12-08 11:50:00,48.65,48.68,48.55,48.6,74661.0,46.7143,46.7431,46.6183,46.6663,74661.0
2023-12-08 12:00:00,48.61,48.64,48.48,48.49,78877.0,46.6759,46.7047,46.5511,46.5607,78877.0
2023-12-08 12:10:00,48.5,48.52,48.42,48.48,89371.0,46.5703,46.5895,46.4935,46.5511,89371.0
2023-12-08 12:20:00,48.49,48.49,48.37,48.47,150383.0,46.5607,46.5607,46.4455,46.5415,150383.0
2023-12-08 12:30:00,48.46,48.47,48.33,48.33,64120.0,46.5319,46.5415,46.4071,46.4071,64120.0
2023-12-08 12:40:00,48.33,48.45,48.27,48.44,135707.0,46.4071,46.5223,46.3494,46.5127,135707.0
2023-12-08 12:50:00,48.44,48.47,48.32,48.33,104887.0,46.5127,46.5415,46.3975,46.4071,104887.0
2023-12-08 13:00:00,48.32,48.4,48.28,48.33,120174.0,46.3975,46.4743,46.359,46.4071,120174.0
2023-12-08 13:10:00,48.33,48.47,48.33,48.4,125464.0,46.4071,46.5415,46.4071,46.4743,125464.0
2023-12-08 13:20:00,48.41,48.51,48.39,48.47,126780.0,46.4839,46.5799,46.4647,46.5415,126780.0
2023-12-08 13:30:00,48.47,48.65,48.46,48.59,99881.0,46.5415,46.7143,46.5319,46.6567,99881.0
2023-12-08 13:40:00,48.59,48.68,48.54,48.65,95319.0,46.6567,46.7431,46.6087,46.7143,95319.0
2023-12-08 13:50:00,48.65,48.69,48.55,48.56,68464.0,46.7143,46.7527,46.6183,46.6279,68464.0
2023-12-08 14:00:00,48.55,48.55,48.47,48.52,88319.0,46.6183,46.6183,46.5415,46.5895,88319.0
2023-12-08 14:10:00,48.51,48.6,48.51,48.58,91413.0,46.5799,46.6663,46.5799,46.6471,91413.0
2023-12-08 14:20:00,48.57,48.66,48.53,48.65,79400.0,46.6375,46.7239,46.5991,46.7143,79400.0
2023-12-08 14:30:00,48.65,48.71,48.59,48.65,86034.0,46.7143,46.7719,46.6567,46.7143,86034.0
2023-12-08 14:40:00,48.64,48.68,48.6,48.67,100936.0,46.7047,46.7431,46.6663,46.7335,100936.0
2023-12-08 14:50:00,48.68,48.74,48.67,48.69,80729.0,46.7431,46.8007,46.7335,46.7527,80729.0
2023-12-08 15:00:00,48.69,48.75,48.64,48.71,142406.0,46.7527,46.8103,46.7047,46.7719,142406.0
2023-12-08 15:10:00,48.7,48.78,48.66,48.75,118117.0,46.7623,46.8392,46.7239,46.8103,118117.0
2023-12-08 15:20:00,48.76,48.82,48.68,48.69,155983.0,46.8199,46.8776,46.7431,46.7527,155983.0
2023-12-08 15:30:00,48.69,48.8,48.67,48.76,333788.0,46.7527,46.8584,46.7335,46.8199,333788.0
2023-12-08 15:40:00,48.76,48.76,48.66,48.72,466018.0,46.8199,46.8199,46.7239,46.7815,466018.0
2023-12-08 15:50:00,48.71,48.82,48.62,48.79,1234792.0,46.7719,46.8776,46.6855,46.8488,1234792.0
2023-12-11 09:30:00,49.0,49.22,48.83,49.14,412079.0,47.0504,47.2616,46.8872,47.1848,412079.0
2023-12-11 09:40:00,49.15,49.27,49.03,49.24,275037.0,47.1944,47.3097,47.0792,47.2809,275037.0
2023-12-11 09:50:00,49.23,49.39,49.11,49.34,266393.0,47.2712,47.4249,47.156,47.3769,266393.0
2023-12-11 10:00:00,49.34,49.53,49.24,49.47,262827.0,47.3769,47.5593,47.2809,47.5017,262827.0
2023-12-11 10:10:00,49.47,49.55,49.4,49.52,175165.0,47.5017,47.5785,47.4345,47.5497,175165.0
2023-12-11 10:20:00,49.53,49.63,49.38,49.45,144404.0,47.5593,47.6553,47.4153,47.4825,144404.0
2023-12-11 10:30:00,49.46,49.54,49.36,49.5,220934.0,47.4921,47.5689,47.3961,47.5305,220934.0
2023-12-11 10:40:00,49.5,49.58,49.43,49.44,148933.0,47.5305,47.6073,47.4633,47.4729,148933.0
2023-12-11 10:50:00,49.44,49.55,49.43,49.53,123843.0,47.4729,47.5785,47.4633,47.5593,123843.0
2023-12-11 11:00:00,49.53,49.55,49.45,49.48,124880.0,47.5593,47.5785,47.4825,47.5113,124880.0
2023-12-11 11:10:00,49.49,49.54,49.31,49.36,138835.0,47.5209,47.5689,47.3481,47.3961,138835.0
2023-12-11 11:20:00,49.35,49.38,49.24,49.34,189698.0,47.3865,47.4153,47.2809,47.3769,189698.0
2023-12-11 11:30:00,49.34,49.38,49.25,49.37,198551.0,47.3769,47.4153,47.2905,47.4057,198551.0
2023-12-11 11:40:00,49.37,49.39,49.31,49.37,191112.0,47.4057,47.4249,47.3481,47.4057,191112.0
2023-12-11 11:50:00,49.36,49.37,49.27,49.28,73434.0,47.3961,47.4057,47.3097,47.3193,73434.0
2023-12-11 12:00:00,49.28,49.29,49.19,49.23,145347.0,47.3193,47.3289,47.2328,47.2712,145347.0
2023-12-11 12:10:00,49.23,49.3,49.15,49.16,328207.0,47.2712,47.3385,47.1944,47.204,328207.0
2023-12-11 12:20:00,49.16,49.18,49.04,49.09,82723.0,47.204,47.2232,47.0888,47.1368,82723.0
2023-12-11 12:30:00,49.09,49.16,49.06,49.12,140486.0,47.1368,47.204,47.108,47.1656,140486.0
2023-12-11 12:40:00,49.12,49.12,49.07,49.1,76547.0,47.1656,47.1656,47.1176,47.1464,76547.0
2023-12-11 12:50:00,49.1,49.14,49.04,49.05,125047.0,47.1464,47.1848,47.0888,47.0984,125047.0
2023-12-11 13:00:00,49.04,49.12,48.96,49.12,112123.0,47.0888,47.1656,47.012,47.1656,112123.0
2023-12-11 13:10:00,49.11,49.18,49.01,49.17,94304.0,47.156,47.2232,47.06,47.2136,94304.0
2023-12-11 13:20:00,49.17,49.23,49.15,49.2,111756.0,47.2136,47.2712,47.1944,47.2424,111756.0
2023-12-11 13:30:00,49.21,49.26,49.19,49.24,79242.0,47.252,47.3001,47.2328,47.2809,79242.0
2023-12-11 13:40:00,49.25,49.26,49.21,49.25,96430.0,47.2905,47.3001,47.252,47.2905,96430.0
2023-12-11 13:50:00,49.25,49.26,49.21,49.23,165673.0,47.2905,47.3001,47.252,47.2712,165673.0
2023-12-11 14:00:00,49.24,49.29,49.11,49.12,122344.0,47.2809,47.3289,47.156,47.1656,122344.0
2023-12-11 14:10:00,49.12,49.17,49.06,49.16,76982.0,47.1656,47.2136,47.108,47.204,76982.0
2023-12-11 14:20:00,49.16,49.21,49.14,49.17,118473.0,47.204,47.252,47.1848,47.2136,118473.0
2023-12-11 14:30:00,49.16,49.23,49.16,49.19,78977.0,47.204,47.2712,47.204,47.2328,78977.0
2023-12-11 14:40:00,49.2,49.28,49.19,49.28,117820.0,47.2424,47.3193,47.2328,47.3193,117820.0
2023-12-11 14:50:00,49.27,49.27,49.14,49.16,92913.0,47.3097,47.3097,47.1848,47.204,92913.0
2023-12-11 15:00:00,49.17,49.23,49.15,49.22,80008.0,47.2136,47.2712,47.1944,47.2616,80008.0
2023-12-11 15:10:00,49.22,49.24,49.18,49.21,114627.0,47.2616,47.2809,47.2232,47.252,114627.0
2023-12-11 15:20:00,49.21,49.22,49.15,49.19,141331.0,47.252,47.2616,47.1944,47.2328,141331.0
2023-12-11 15:30:00,49.18,49.2,49.14,49.19,131148.0,47.2232,47.2424,47.1848,47.2328,131148.0
2023-12-11 15:40:00,49.19,49.21,49.17,49.18,157736.0,47.2328,47.252,47.2136,47.2232,157736.0
2023-12-11 15:50:00,49.18,49.19,49.11,49.15,514975.0,47.2232,47.2328,47.156,47.1944,514975.0
2023-12-12 09:30:00,48.49,48.64,48.21,48.38,453037.0,46.5607,46.7047,46.2918,46.4551,453037.0
2023-12-12 09:40:00,48.39,48.5,48.2,48.42,212033.0,46.4647,46.5703,46.2822,46.4935,212033.0
2023-12-12 09:50:00,48.43,48.74,48.42,48.63,219657.0,46.5031,46.8007,46.4935,46.6951,219657.0
2023-12-12 10:00:00,48.62,48.99,48.57,48.87,253710.0,46.6855,47.0408,46.6375,46.9256,253710.0
2023-12-12 10:10:00,48.86,49.1,48.86,48.95,200298.0,46.916,47.1464,46.916,47.0024,200298.0
2023-12-12 10:20:00,48.96,49.1,48.96,49.05,234193.0,47.012,47.1464,47.012,47.0984,234193.0
2023-12-12 10:30:00,49.04,49.2,49.04,49.2,294918.0,47.0888,47.2424,47.0888,47.2424,294918.0
2023-12-12 10:40:00,49.2,49.21,48.97,48.98,227058.0,47.2424,47.252,47.0216,47.0312,227058.0
2023-12-12 10:50:00,48.97,49.13,48.94,49.11,154276.0,47.0216,47.1752,46.9928,47.156,154276.0
2023-12-12 11:00:00,49.11,49.12,48.9,48.95,125295.0,47.156,47.1656,46.9544,47.0024,125295.0
2023-12-12 11:10:00,48.94,49.03,48.84,48.85,107256.0,46.9928,47.0792,46.8968,46.9064,107256.0
2023-12-12 11:20:00,48.85,48.85,48.73,48.73,136598.0,46.9064,46.9064,46.7911,46.7911,136598.0
2023-12-12 11:30:00,48.73,48.89,48.72,48.76,123598.0,46.7911,46.9448,46.7815,46.8199,123598.0
2023-12-12 11:40:00,48.76,48.78,48.7,48.77,88872.0,46.8199,46.8392,46.7623,46.8296,88872.0
2023-12-12 11:50:00,48.78,48.83,48.74,48.75,86712.0,46.8392,46.8872,46.8007,46.8103,86712.0
2023-12-12 12:00:00,48.76,48.78,48.7,48.74,73158.0,46.8199,46.8392,46.7623,46.8007,73158.0
2023-12-12 12:10:00,48.74,48.74,48.61,48.67,93827.0,46.8007,46.8007,46.6759,46.7335,93827.0
2023-12-12 12:20:00,48.67,48.85,48.67,48.77,91301.0,46.7335,46.9064,46.7335,46.8296,91301.0
2023-12-12 12:30:00,48.77,48.81,48.71,48.72,95989.0,46.8296,46.868,46.7719,46.7815,95989.0
2023-12-12 12:40:00,48.72,48.76,48.65,48.68,58822.0,46.7815,46.8199,46.7143,46.7431,58822.0
2023-12-12 12:50:00,48.68,48.69,48.57,48.58,66970.0,46.7431,46.7527,46.6375,46.6471,66970.0
2023-12-12 13:00:00,48.58,48.7,48.54,48.64,88839.0,46.6471,46.7623,46.6087,46.7047,88839.0
2023-12-12 13:10:00,48.64,48.75,48.6,48.73,57182.0,46.7047,46.8103,46.6663,46.7911,57182.0
2023-12-12 13:20:00,48.72,48.8,48.69,48.77,56724.0,46.7815,46.8584,46.7527,46.8296,56724.0
2023-12-12 13:30:00,48.78,48.89,48.76,48.88,134026.0,46.8392,46.9448,46.8199,46.9352,134026.0
2023-12-12 13:40:00,48.88,49.02,48.85,48.97,143599.0,46.9352,47.0696,46.9064,47.0216,143599.0
2023-12-12 13:50:00,48.96,49.05,48.95,48.99,129316.0,47.012,47.0984,47.0024,47.0408,129316.0
2023-12-12 14:00:00,48.99,49.03,48.91,49.02,67686.0,47.0408,47.0792,46.964,47.0696,67686.0
2023-12-12 14:10:00,49.02,49.07,49.0,49.03,74096.0,47.0696,47.1176,47.0504,47.0792,74096.0
2023-12-12 14:20:00,49.03,49.14,49.01,49.13,80265.0,47.0792,47.1848,47.06,47.1752,80265.0
2023-12-12 14:30:00,49.13,49.17,49.05,49.16,143177.0,47.1752,47.2136,47.0984,47.204,143177.0
2023-12-12 14:40:00,49.16,49.17,49.05,49.15,102942.0,47.204,47.2136,47.0984,47.1944,102942.0
2023-12-12 14:50:00,49.15,49.16,49.09,49.12,75503.0,47.1944,47.204,47.1368,47.1656,75503.0
2023-12-12 15:00:00,49.12,49.17,49.1,49.13,92951.0,47.1656,47.2136,47.1464,47.1752,92951.0
2023-12-12 15:10:00,49.13,49.25,49.12,49.23,191607.0,47.1752,47.2905,47.1656,47.2712,191607.0
2023-12-12 15:20:00,49.23,49.26,49.14,49.16,160523.0,47.2712,47.3001,47.1848,47.204,160523.0
2023-12-12 15:30:00,49.16,49.22,49.15,49.18,122286.0,47.204,47.2616,47.1944,47.2232,122286.0
2023-12-12 15:40:00,49.18,49.18,49.09,49.11,165300.0,47.2232,47.2232,47.1368,47.156,165300.0
2023-12-12 15:50:00,49.1,49.12,49.01,49.06,549984.0,47.1464,47.1656,47.06,47.108,549984.0
2023-12-13 09:30:00,49.32,49.61,49.02,49.16,437218.0,47.3577,47.6361,47.0696,47.204,437218.0
2023-12-13 09:40:00,49.16,49.28,48.98,48.98,239274.0,47.204,47.3193,47.0312,47.0312,239274.0
2023-12-13 09:50:00,48.98,49.07,48.79,48.88,376924.0,47.0312,47.1176,46.8488,46.9352,376924.0
2023-12-13 10:00:00,48.88,48.92,48.51,48.57,281508.0,46.9352,46.9736,46.5799,46.6375,281508.0
2023-12-13 10:10:00,48.59,48.66,48.51,48.55,285493.0,46.6567,46.7239,46.5799,46.6183,285493.0
2023-12-13 10:20:00,48.56,48.61,48.44,48.44,133546.0,46.6279,46.6759,46.5127,46.5127,133546.0
2023-12-13 10:30:00,48.44,48.58,48.44,48.54,135178.0,46.5127,46.6471,46.5127,46.6087,135178.0
2023-12-13 10:40:00,48.55,48.73,48.54,48.71,219989.0,46.6183,46.7911,46.6087,46.7719,219989.0
2023-12-13 10:50:00,48.72,48.88,48.67,48.84,130948.0,46.7815,46.9352,46.7335,46.8968,130948.0
2023-12-13 11:00:00,48.84,48.91,48.79,48.8,159666.0,46.8968,46.964,46.8488,46.8584,159666.0
2023-12-13 11:10:00,48.8,48.86,48.7,48.84,106071.0,46.8584,46.916,46.7623,46.8968,106071.0
2023-12-13 11:20:00,48.84,48.92,48.83,48.84,96418.0,46.8968,46.9736,46.8872,46.8968,96418.0
2023-12-13 11:30:00,48.84,48.88,48.8,48.84,103076.0,46.8968,46.9352,46.8584,46.8968,103076.0
2023-12-13 11:40:00,48.84,48.95,48.82,48.93,107828.0,46.8968,47.0024,46.8776,46.9832,107828.0
2023-12-13 11:50:00,48.92,49.02,48.85,48.98,105122.0,46.9736,47.0696,46.9064,47.0312,105122.0
2023-12-13 12:00:00,48.99,49.03,48.94,48.98,111026.0,47.0408,47.0792,46.9928,47.0312,111026.0
2023-12-13 12:10:00,48.98,48.99,48.77,48.79,39643.0,47.0312,47.0408,46.8296,46.8488,39643.0
2023-12-13 12:20:00,48.79,48.81,48.73,48.78,36422.0,46.8488,46.868,46.7911,46.8392,36422.0
2023-12-13 12:30:00,48.77,48.82,48.72,48.78,66558.0,46.8296,46.8776,46.7815,46.8392,66558.0
2023-12-13 12:40:00,48.78,48.81,48.73,48.76,52698.0,46.8392,46.868,46.7911,46.8199,52698.0
2023-12-13 12:50:00,48.75,48.76,48.69,48.73,66191.0,46.8103,46.8199,46.7527,46.7911,66191.0
2023-12-13 13:00:00,48.73,48.73,48.6,48.67,70938.0,46.7911,46.7911,46.6663,46.7335,70938.0
2023-12-13 13:10:00,48.66,48.67,48.56,48.57,60022.0,46.7239,46.7335,46.6279,46.6375,60022.0
2023-12-13 13:20:00,48.57,48.6,48.51,48.54,75556.0,46.6375,46.6663,46.5799,46.6087,75556.0
2023-12-13 13:30:00,48.53,48.59,48.5,48.59,61520.0,46.5991,46.6567,46.5703,46.6567,61520.0
2023-12-13 13:40:00,48.58,48.69,48.54,48.68,100829.0,46.6471,46.7527,46.6087,46.7431,100829.0
2023-12-13 13:50:00,48.67,48.73,48.66,48.69,69256.0,46.7335,46.7911,46.7239,46.7527,69256.0
2023-12-13 14:00:00,48.69,49.0,48.69,48.98,152226.0,46.7527,47.0504,46.7527,47.0312,152226.0
2023-12-13 14:10:00,48.98,49.04,48.92,48.97,139143.0,47.0312,47.0888,46.9736,47.0216,139143.0
2023-12-13 14:20:00,48.97,49.05,48.85,48.91,179006.0,47.0216,47.0984,46.9064,46.964,179006.0
2023-12-13 14:30:00,48.92,49.0,48.85,48.98,166203.0,46.9736,47.0504,46.9064,47.0312,166203.0
2023-12-13 14:40:00,48.98,49.14,48.97,49.12,519301.0,47.0312,47.1848,47.0216,47.1656,519301.0
2023-12-13 14:50:00,49.11,49.21,49.01,49.17,233957.0,47.156,47.252,47.06,47.2136,233957.0
2023-12-13 15:00:00,49.17,49.32,49.01,49.05,243824.0,47.2136,47.3577,47.06,47.0984,243824.0
2023-12-13 15:10:00,49.05,49.06,48.85,48.88,456104.0,47.0984,47.108,46.9064,46.9352,456104.0
2023-12-13 15:20:00,48.88,48.91,48.78,48.89,241412.0,46.9352,46.964,46.8392,46.9448,241412.0
2023-12-13 15:30:00,48.9,49.14,48.84,49.13,266090.0,46.9544,47.1848,46.8968,47.1752,266090.0
2023-12-13 15:40:00,49.12,49.21,49.09,49.18,313785.0,47.1656,47.252,47.1368,47.2232,313785.0
2023-12-13 15:50:00,49.17,49.23,49.1,49.19,716279.0,47.2136,47.2712,47.1464,47.2328,716279.0
2023-12-14 09:30:00,49.99,50.47,49.89,50.43,545829.0,48.001,48.4619,47.905,48.4235,545829.0
2023-12-14 09:40:00,50.43,50.59,50.29,50.5,278252.0,48.4235,48.5771,48.2891,48.4907,278252.0
2023-12-14 09:50:00,50.5,50.91,50.47,50.88,271699.0,48.4907,48.8844,48.4619,48.8556,271699.0
2023-12-14 10:00:00,50.89,51.28,50.85,51.25,426281.0,48.8652,49.2397,48.8268,49.2109,426281.0
2023-12-14 10:10:00,51.24,51.35,51.03,51.04,460393.0,49.2013,49.3069,48.9996,49.0092,460393.0
2023-12-14 10:20:00,51.05,51.24,51.01,51.24,457315.0,49.0188,49.2013,48.9804,49.2013,457315.0
2023-12-14 10:30:00,51.23,51.39,51.13,51.29,309624.0,49.1917,49.3453,49.0957,49.2493,309624.0
2023-12-14 10:40:00,51.29,51.31,51.0,51.1,323043.0,49.2493,49.2685,48.9708,49.0668,323043.0
2023-12-14 10:50:00,51.09,51.41,51.06,51.32,315803.0,49.0572,49.3645,49.0284,49.2781,315803.0
2023-12-14 11:00:00,51.32,51.61,51.27,51.61,316560.0,49.2781,49.5566,49.2301,49.5566,316560.0
2023-12-14 11:10:00,51.61,51.95,51.61,51.94,505384.0,49.5566,49.883,49.5566,49.8734,505384.0
2023-12-14 11:20:00,51.95,51.99,51.74,51.91,351781.0,49.883,49.9214,49.6814,49.8446,351781.0
2023-12-14 11:30:00,51.91,52.09,51.82,52.09,347722.0,49.8446,50.0175,49.7582,50.0175,347722.0
2023-12-14 11:40:00,52.09,52.13,51.95,52.08,346888.0,50.0175,50.0559,49.883,50.0079,346888.0
2023-12-14 11:50:00,52.09,52.16,51.96,52.08,296328.0,50.0175,50.0847,49.8926,50.0079,296328.0
2023-12-14 12:00:00,52.08,52.32,52.02,52.31,225332.0,50.0079,50.2383,49.9502,50.2287,225332.0
2023-12-14 12:10:00,52.31,52.46,52.27,52.36,313501.0,50.2287,50.3727,50.1903,50.2767,313501.0
2023-12-14 12:20:00,52.36,52.46,52.34,52.41,209027.0,50.2767,50.3727,50.2575,50.3247,209027.0
2023-12-14 12:30:00,52.41,52.58,52.35,52.46,234623.0,50.3247,50.488,50.2671,50.3727,234623.0
2023-12-14 12:40:00,52.46,52.54,52.35,52.36,158370.0,50.3727,50.4496,50.2671,50.2767,158370.0
2023-12-14 12:50:00,52.36,52.43,52.26,52.41,174188.0,50.2767,50.3439,50.1807,50.3247,174188.0
2023-12-14 13:00:00,52.41,52.42,52.14,52.23,166807.0,50.3247,50.3343,50.0655,50.1519,166807.0
2023-12-14 13:10:00,52.23,52.48,52.23,52.43,355821.0,50.1519,50.3919,50.1519,50.3439,355821.0
2023-12-14 13:20:00,52.42,52.54,52.39,52.41,174949.0,50.3343,50.4496,50.3055,50.3247,174949.0
2023-12-14 13:30:00,52.42,52.44,52.2,52.29,180185.0,50.3343,50.3535,50.1231,50.2095,180185.0
2023-12-14 13:40:00,52.28,52.28,52.01,52.07,157203.0,50.1999,50.1999,49.9406,49.9983,157203.0
2023-12-14 13:50:00,52.06,52.11,51.93,52.01,270553.0,49.9886,50.0367,49.8638,49.9406,270553.0
2023-12-14 14:00:00,52.02,52.15,52.0,52.12,249198.0,49.9502,50.0751,49.931,50.0463,249198.0
2023-12-14 14:10:00,52.12,52.17,52.06,52.13,197976.0,50.0463,50.0943,49.9886,50.0559,197976.0
2023-12-14 14:20:00,52.14,52.17,51.85,51.87,158654.0,50.0655,50.0943,49.787,49.8062,158654.0
2023-12-14 14:30:00,51.88,52.22,51.85,52.19,297975.0,49.8158,50.1423,49.787,50.1135,297975.0
2023-12-14 14:40:00,52.19,52.4,52.12,52.36,644569.0,50.1135,50.3151,50.0463,50.2767,644569.0
2023-12-14 14:50:00,52.35,52.49,52.29,52.47,299919.0,50.2671,50.4015,50.2095,50.3823,299919.0
2023-12-14 15:00:00,52.47,52.57,52.41,52.57,544956.0,50.3823,50.4784,50.3247,50.4784,544956.0
2023-12-14 15:10:00,52.57,52.57,52.46,52.5,319745.0,50.4784,50.4784,50.3727,50.4111,319745.0
2023-12-14 15:20:00,52.51,52.71,52.46,52.69,361146.0,50.4207,50.6128,50.3727,50.5936,361146.0
2023-12-14 15:30:00,52.69,52.75,52.59,52.6,790688.0,50.5936,50.6512,50.4976,50.5072,790688.0
2023-12-14 15:40:00,52.6,52.61,52.42,52.49,585802.0,50.5072,50.5168,50.3343,50.4015,585802.0
2023-12-14 15:50:00,52.48,52.58,52.36,52.42,1532452.0,50.3919,50.488,50.2767,50.3343,1532452.0
2023-12-15 09:30:00,52.08,52.5,51.88,52.2,2047967.0,50.0079,50.4111,49.8158,50.1231,2047967.0
2023-12-15 09:40:00,52.2,52.43,51.8,51.86,445927.0,50.1231,50.3439,49.739,49.7966,445927.0
2023-12-15 09:50:00,51.86,52.11,51.69,51.95,186951.0,49.7966,50.0367,49.6334,49.883,186951.0
2023-12-15 10:00:00,51.95,52.22,51.91,52.19,179891.0,49.883,50.1423,49.8446,50.1135,179891.0
2023-12-15 10:10:00,52.19,52.21,51.76,51.77,175011.0,50.1135,50.1327,49.7006,49.7102,175011.0
2023-12-15 10:20:00,51.76,51.86,51.61,51.84,176334.0,49.7006,49.7966,49.5566,49.7774,176334.0
2023-12-15 10:30:00,51.85,52.0,51.72,51.78,438868.0,49.787,49.931,49.6622,49.7198,438868.0
2023-12-15 10:40:00,51.78,52.02,51.78,51.92,317868.0,49.7198,49.9502,49.7198,49.8542,317868.0
2023-12-15 10:50:00,51.92,52.18,51.87,52.1,270403.0,49.8542,50.1039,49.8062,50.0271,270403.0
2023-12-15 11:00:00,52.1,52.14,51.92,51.97,176543.0,50.0271,50.0655,49.8542,49.9022,176543.0
2023-12-15 11:10:00,51.97,52.06,51.93,51.98,137626.0,49.9022,49.9886,49.8638,49.9118,137626.0
2023-12-15 11:20:00,51.98,52.28,51.97,52.2,170344.0,49.9118,50.1999,49.9022,50.1231,170344.0
2023-12-15 11:30:00,52.2,52.22,52.03,52.06,136561.0,50.1231,50.1423,49.9598,49.9886,136561.0
2023-12-15 11:40:00,52.06,52.11,51.97,51.99,168130.0,49.9886,50.0367,49.9022,49.9214,168130.0
2023-12-15 11:50:00,51.99,52.13,51.99,52.09,104138.0,49.9214,50.0559,49.9214,50.0175,104138.0
2023-12-15 12:00:00,52.09,52.27,52.07,52.27,141547.0,50.0175,50.1903,49.9983,50.1903,141547.0
2023-12-15 12:10:00,52.28,52.34,52.25,52.28,95216.0,50.1999,50.2575,50.1711,50.1999,95216.0
2023-12-15 12:20:00,52.29,52.32,52.07,52.12,102281.0,50.2095,50.2383,49.9983,50.0463,102281.0
2023-12-15 12:30:00,52.12,52.12,52.04,52.11,104360.0,50.0463,50.0463,49.9694,50.0367,104360.0
2023-12-15 12:40:00,52.11,52.24,52.06,52.21,135459.0,50.0367,50.1615,49.9886,50.1327,135459.0
2023-12-15 12:50:00,52.2,52.27,52.15,52.27,150945.0,50.1231,50.1903,50.0751,50.1903,150945.0
2023-12-15 13:00:00,52.26,52.27,52.14,52.15,105135.0,50.1807,50.1903,50.0655,50.0751,105135.0
2023-12-15 13:10:00,52.16,52.25,52.12,52.23,103900.0,50.0847,50.1711,50.0463,50.1519,103900.0
2023-12-15 13:20:00,52.23,52.32,52.2,52.23,163108.0,50.1519,50.2383,50.1231,50.1519,163108.0
2023-12-15 13:30:00,52.22,52.27,52.11,52.18,90873.0,50.1423,50.1903,50.0367,50.1039,90873.0
2023-12-15 13:40:00,52.18,52.22,52.07,52.12,106365.0,50.1039,50.1423,49.9983,50.0463,106365.0
2023-12-15 13:50:00,52.12,52.2,52.07,52.08,107348.0,50.0463,50.1231,49.9983,50.0079,107348.0
2023-12-15 14:00:00,52.08,52.14,52.04,52.13,93677.0,50.0079,50.0655,49.9694,50.0559,93677.0
2023-12-15 14:10:00,52.14,52.22,52.1,52.12,107918.0,50.0655,50.1423,50.0271,50.0463,107918.0
2023-12-15 14:20:00,52.12,52.14,52.0,52.03,276455.0,50.0463,50.0655,49.931,49.9598,276455.0
2023-12-15 14:30:00,52.03,52.09,51.97,52.08,129869.0,49.9598,50.0175,49.9022,50.0079,129869.0
2023-12-15 14:40:00,52.08,52.11,52.01,52.1,92559.0,50.0079,50.0367,49.9406,50.0271,92559.0
2023-12-15 14:50:00,52.1,52.12,52.05,52.11,132801.0,50.0271,50.0463,49.979,50.0367,132801.0
2023-12-15 15:00:00,52.11,52.13,51.95,51.96,125287.0,50.0367,50.0559,49.883,49.8926,125287.0
2023-12-15 15:10:00,51.96,52.0,51.9,51.91,121903.0,49.8926,49.931,49.835,49.8446,121903.0
2023-12-15 15:20:00,51.91,52.03,51.89,52.0,146825.0,49.8446,49.9598,49.8254,49.931,146825.0
2023-12-15 15:30:00,52.0,52.04,51.89,52.0,227748.0,49.931,49.9694,49.8254,49.931,227748.0
2023-12-15 15:40:00,52.0,52.15,51.99,52.15,293791.0,49.931,50.0751,49.9214,50.0751,293791.0
2023-12-15 15:50:00,52.15,52.33,52.05,52.19,898792.0,50.0751,50.2479,49.979,50.1135,898792.0
2023-12-18 09:30:00,53.07,53.84,53.0,53.31,604638.0,50.9585,51.6978,50.8912,51.1889,604638.0
2023-12-18 09:40:00,53.31,53.63,53.07,53.38,282416.0,51.1889,51.4962,50.9585,51.2561,282416.0
2023-12-18 09:50:00,53.38,53.49,53.08,53.3,298542.0,51.2561,51.3618,50.9681,51.1793,298542.0
2023-12-18 10:00:00,53.3,53.4,52.9,52.96,180751.0,51.1793,51.2753,50.7952,50.8528,180751.0
2023-12-18 10:10:00,52.96,53.15,52.93,53.0,161920.0,50.8528,51.0353,50.824,50.8912,161920.0
2023-12-18 10:20:00,52.99,52.99,52.77,52.8,158725.0,50.8816,50.8816,50.6704,50.6992,158725.0
2023-12-18 10:30:00,52.8,52.83,52.29,52.31,312597.0,50.6992,50.728,50.2095,50.2287,312597.0
2023-12-18 10:40:00,52.34,52.64,52.31,52.5,153509.0,50.2575,50.5456,50.2287,50.4111,153509.0
2023-12-18 10:50:00,52.5,52.66,52.43,52.63,151811.0,50.4111,50.5648,50.3439,50.536,151811.0
2023-12-18 11:00:00,52.63,52.74,52.54,52.64,98976.0,50.536,50.6416,50.4496,50.5456,98976.0
2023-12-18 11:10:00,52.64,52.86,52.64,52.86,148310.0,50.5456,50.7568,50.5456,50.7568,148310.0
2023-12-18 11:20:00,52.85,52.86,52.67,52.69,102133.0,50.7472,50.7568,50.5744,50.5936,102133.0
2023-12-18 11:30:00,52.68,52.72,52.56,52.57,103138.0,50.584,50.6224,50.4688,50.4784,103138.0
2023-12-18 11:40:00,52.58,52.6,52.51,52.52,99736.0,50.488,50.5072,50.4207,50.4303,99736.0
2023-12-18 11:50:00,52.53,52.53,52.41,52.43,129379.0,50.4399,50.4399,50.3247,50.3439,129379.0
2023-12-18 12:00:00,52.43,52.44,52.31,52.44,330224.0,50.3439,50.3535,50.2287,50.3535,330224.0
2023-12-18 12:10:00,52.44,52.56,52.43,52.54,227766.0,50.3535,50.4688,50.3439,50.4496,227766.0
2023-12-18 12:20:00,52.54,52.59,52.48,52.53,181846.0,50.4496,50.4976,50.3919,50.4399,181846.0
2023-12-18 12:30:00,52.53,52.54,52.44,52.49,156857.0,50.4399,50.4496,50.3535,50.4015,156857.0
2023-12-18 12:40:00,52.49,52.5,52.4,52.46,73736.0,50.4015,50.4111,50.3151,50.3727,73736.0
2023-12-18 12:50:00,52.47,52.51,52.44,52.46,67385.0,50.3823,50.4207,50.3535,50.3727,67385.0
2023-12-18 13:00:00,52.45,52.47,52.34,52.34,103656.0,50.3631,50.3823,50.2575,50.2575,103656.0
2023-12-18 13:10:00,52.34,52.38,52.29,52.32,159563.0,50.2575,50.2959,50.2095,50.2383,159563.0
2023-12-18 13:20:00,52.33,52.4,52.26,52.4,64299.0,50.2479,50.3151,50.1807,50.3151,64299.0
2023-12-18 13:30:00,52.4,52.46,52.36,52.38,156099.0,50.3151,50.3727,50.2767,50.2959,156099.0
2023-12-18 13:40:00,52.37,52.43,52.32,52.41,111985.0,50.2863,50.3439,50.2383,50.3247,111985.0
2023-12-18 13:50:00,52.41,52.44,52.32,52.35,126831.0,50.3247,50.3535,50.2383,50.2671,126831.0
2023-12-18 14:00:00,52.35,52.44,52.34,52.4,130288.0,50.2671,50.3535,50.2575,50.3151,130288.0
2023-12-18 14:10:00,52.4,52.45,52.35,52.39,128383.0,50.3151,50.3631,50.2671,50.3055,128383.0
2023-12-18 14:20:00,52.4,52.49,52.26,52.3,200269.0,50.3151,50.4015,50.1807,50.2191,200269.0
2023-12-18 14:30:00,52.29,52.38,52.24,52.35,119096.0,50.2095,50.2959,50.1615,50.2671,119096.0
2023-12-18 14:40:00,52.36,52.39,52.27,52.35,107608.0,50.2767,50.3055,50.1903,50.2671,107608.0
2023-12-18 14:50:00,52.35,52.44,52.31,52.4,104666.0,50.2671,50.3535,50.2287,50.3151,104666.0
2023-12-18 15:00:00,52.4,52.43,52.33,52.41,124382.0,50.3151,50.3439,50.2479,50.3247,124382.0
2023-12-18 15:10:00,52.41,52.51,52.36,52.44,204289.0,50.3247,50.4207,50.2767,50.3535,204289.0
2023-12-18 15:20:00,52.44,52.47,52.4,52.44,134362.0,50.3535,50.3823,50.3151,50.3535,134362.0
2023-12-18 15:30:00,52.44,52.44,52.29,52.3,169626.0,50.3535,50.3535,50.2095,50.2191,169626.0
2023-12-18 15:40:00,52.3,52.36,52.28,52.36,228404.0,50.2191,50.2767,50.1999,50.2767,228404.0
2023-12-18 15:50:00,52.36,52.38,52.24,52.27,667538.0,50.2767,50.2959,50.1615,50.1903,667538.0
2023-12-19 09:30:00,52.43,52.64,52.27,52.42,226448.0,50.3439,50.5456,50.1903,50.3343,226448.0
2023-12-19 09:40:00,52.42,52.73,52.38,52.59,162943.0,50.3343,50.632,50.2959,50.4976,162943.0
2023-12-19 09:50:00,52.6,52.74,52.53,52.72,99918.0,50.5072,50.6416,50.4399,50.6224,99918.0
2023-12-19 10:00:00,52.72,52.79,52.62,52.67,174115.0,50.6224,50.6896,50.5264,50.5744,174115.0
2023-12-19 10:10:00,52.68,52.68,52.53,52.57,144608.0,50.584,50.584,50.4399,50.4784,144608.0
2023-12-19 10:20:00,52.57,52.74,52.55,52.67,119930.0,50.4784,50.6416,50.4592,50.5744,119930.0
2023-12-19 10:30:00,52.67,52.67,52.43,52.52,149068.0,50.5744,50.5744,50.3439,50.4303,149068.0
2023-12-19 10:40:00,52.51,52.57,52.39,52.51,109150.0,50.4207,50.4784,50.3055,50.4207,109150.0
2023-12-19 10:50:00,52.5,52.7,52.44,52.58,76487.0,50.4111,50.6032,50.3535,50.488,76487.0
2023-12-19 11:00:00,52.57,52.71,52.57,52.69,75362.0,50.4784,50.6128,50.4784,50.5936,75362.0
2023-12-19 11:10:00,52.69,52.75,52.65,52.72,77579.0,50.5936,50.6512,50.5552,50.6224,77579.0
2023-12-19 11:20:00,52.73,52.93,52.72,52.9,53737.0,50.632,50.824,50.6224,50.7952,53737.0
2023-12-19 11:30:00,52.9,53.07,52.86,53.01,94314.0,50.7952,50.9585,50.7568,50.9009,94314.0
2023-12-19 11:40:00,53.01,53.06,52.93,52.94,74765.0,50.9009,50.9489,50.824,50.8336,74765.0
2023-12-19 11:50:00,52.94,52.99,52.85,52.86,93312.0,50.8336,50.8816,50.7472,50.7568,93312.0
2023-12-19 12:00:00,52.85,52.95,52.83,52.92,88652.0,50.7472,50.8432,50.728,50.8144,88652.0
2023-12-19 12:10:00,52.92,52.94,52.79,52.87,45912.0,50.8144,50.8336,50.6896,50.7664,45912.0
2023-12-19 12:20:00,52.86,52.96,52.83,52.87,52011.0,50.7568,50.8528,50.728,50.7664,52011.0
2023-12-19 12:30:00,52.86,52.94,52.85,52.86,50204.0,50.7568,50.8336,50.7472,50.7568,50204.0
2023-12-19 12:40:00,52.86,52.88,52.77,52.85,62999.0,50.7568,50.776,50.6704,50.7472,62999.0
2023-12-19 12:50:00,52.86,52.94,52.85,52.92,50172.0,50.7568,50.8336,50.7472,50.8144,50172.0
2023-12-19 13:00:00,52.92,52.96,52.88,52.89,59255.0,50.8144,50.8528,50.776,50.7856,59255.0
2023-12-19 13:10:00,52.88,52.9,52.85,52.86,29808.0,50.776,50.7952,50.7472,50.7568,29808.0
2023-12-19 13:20:00,52.86,52.88,52.8,52.85,51807.0,50.7568,50.776,50.6992,50.7472,51807.0
2023-12-19 13:30:00,52.85,52.89,52.8,52.87,41007.0,50.7472,50.7856,50.6992,50.7664,41007.0
2023-12-19 13:40:00,52.87,52.88,52.79,52.79,40367.0,50.7664,50.776,50.6896,50.6896,40367.0
2023-12-19 13:50:00,52.8,52.85,52.75,52.78,46921.0,50.6992,50.7472,50.6512,50.68,46921.0
2023-12-19 14:00:00,52.79,52.82,52.76,52.77,77200.0,50.6896,50.7184,50.6608,50.6704,77200.0
2023-12-19 14:10:00,52.78,52.82,52.77,52.79,64540.0,50.68,50.7184,50.6704,50.6896,64540.0
2023-12-19 14:20:00,52.79,52.86,52.76,52.84,91957.0,50.6896,50.7568,50.6608,50.7376,91957.0
2023-12-19 14:30:00,52.84,52.88,52.82,52.85,51867.0,50.7376,50.776,50.7184,50.7472,51867.0
2023-12-19 14:40:00,52.85,52.86,52.76,52.79,43585.0,50.7472,50.7568,50.6608,50.6896,43585.0
2023-12-19 14:50:00,52.79,52.83,52.77,52.8,54833.0,50.6896,50.728,50.6704,50.6992,54833.0
2023-12-19 15:00:00,52.8,52.83,52.68,52.76,85628.0,50.6992,50.728,50.584,50.6608,85628.0
2023-12-19 15:10:00,52.76,52.88,52.73,52.88,114467.0,50.6608,50.776,50.632,50.776,114467.0
2023-12-19 15:20:00,52.88,52.95,52.83,52.95,222388.0,50.776,50.8432,50.728,50.8432,222388.0
2023-12-19 15:30:00,52.95,52.95,52.76,52.8,123619.0,50.8432,50.8432,50.6608,50.6992,123619.0
2023-12-19 15:40:00,52.8,52.84,52.72,52.79,192331.0,50.6992,50.7376,50.6224,50.6896,192331.0
2023-12-19 15:50:00,52.8,52.99,52.71,52.96,793959.0,50.6992,50.8816,50.6128,50.8528,793959.0
2023-12-20 09:30:00,52.75,53.89,52.55,53.87,569094.0,50.6512,51.7458,50.4592,51.7266,569094.0
2023-12-20 09:40:00,53.89,53.98,53.56,53.65,368684.0,51.7458,51.8323,51.429,51.5154,368684.0
2023-12-20 09:50:00,53.65,53.84,53.55,53.73,148999.0,51.5154,51.6978,51.4194,51.5922,148999.0
2023-12-20 10:00:00,53.74,53.93,53.7,53.92,121988.0,51.6018,51.7842,51.5634,51.7746,121988.0
2023-12-20 10:10:00,53.93,53.94,53.56,53.63,106145.0,51.7842,51.7938,51.429,51.4962,106145.0
2023-12-20 10:20:00,53.63,53.76,53.62,53.7,62882.0,51.4962,51.621,51.4866,51.5634,62882.0
2023-12-20 10:30:00,53.7,53.7,53.52,53.57,68584.0,51.5634,51.5634,51.3906,51.4386,68584.0
2023-12-20 10:40:00,53.56,53.69,53.46,53.69,63513.0,51.429,51.5538,51.3329,51.5538,63513.0
2023-12-20 10:50:00,53.69,53.72,53.42,53.44,100876.0,51.5538,51.5826,51.2945,51.3137,100876.0
2023-12-20 11:00:00,53.44,53.6,53.41,53.55,61088.0,51.3137,51.4674,51.2849,51.4194,61088.0
2023-12-20 11:10:00,53.55,53.62,53.44,53.44,53359.0,51.4194,51.4866,51.3137,51.3137,53359.0
2023-12-20 11:20:00,53.44,53.69,53.42,53.68,84527.0,51.3137,51.5538,51.2945,51.5442,84527.0
2023-12-20 11:30:00,53.67,53.7,53.53,53.6,66758.0,51.5346,51.5634,51.4002,51.4674,66758.0
2023-12-20 11:40:00,53.6,53.6,53.48,53.52,47267.0,51.4674,51.4674,51.3522,51.3906,47267.0
2023-12-20 11:50:00,53.52,53.65,53.52,53.58,49750.0,51.3906,51.5154,51.3906,51.4482,49750.0
2023-12-20 12:00:00,53.59,53.65,53.53,53.63,38771.0,51.4578,51.5154,51.4002,51.4962,38771.0
2023-12-20 12:10:00,53.62,53.67,53.57,53.57,70152.0,51.4866,51.5346,51.4386,51.4386,70152.0
2023-12-20 12:20:00,53.58,53.72,53.58,53.71,45755.0,51.4482,51.5826,51.4482,51.573,45755.0
2023-12-20 12:30:00,53.71,53.77,53.55,53.55,101402.0,51.573,51.6306,51.4194,51.4194,101402.0
2023-12-20 12:40:00,53.56,53.61,53.55,53.58,34807.0,51.429,51.477,51.4194,51.4482,34807.0
2023-12-20 12:50:00,53.58,53.65,53.56,53.57,33581.0,51.4482,51.5154,51.429,51.4386,33581.0
2023-12-20 13:00:00,53.57,53.61,53.5,53.59,56765.0,51.4386,51.477,51.3714,51.4578,56765.0
2023-12-20 13:10:00,53.59,53.63,53.55,53.6,60557.0,51.4578,51.4962,51.4194,51.4674,60557.0
2023-12-20 13:20:00,53.6,53.63,53.57,53.63,61111.0,51.4674,51.4962,51.4386,51.4962,61111.0
2023-12-20 13:30:00,53.63,53.69,53.6,53.62,63343.0,51.4962,51.5538,51.4674,51.4866,63343.0
2023-12-20 13:40:00,53.61,53.64,53.54,53.55,56757.0,51.477,51.5058,51.4098,51.4194,56757.0
2023-12-20 13:50:00,53.55,53.57,53.48,53.52,51273.0,51.4194,51.4386,51.3522,51.3906,51273.0
2023-12-20 14:00:00,53.52,53.54,53.46,53.49,60489.0,51.3906,51.4098,51.3329,51.3618,60489.0
2023-12-20 14:10:00,53.49,53.59,53.46,53.55,48339.0,51.3618,51.4578,51.3329,51.4194,48339.0
2023-12-20 14:20:00,53.55,53.6,53.47,53.51,75224.0,51.4194,51.4674,51.3425,51.381,75224.0
2023-12-20 14:30:00,53.51,53.53,53.37,53.38,101769.0,51.381,51.4002,51.2465,51.2561,101769.0
2023-12-20 14:40:00,53.39,53.46,53.2,53.21,113440.0,51.2657,51.3329,51.0833,51.0929,113440.0
2023-12-20 14:50:00,53.21,53.22,52.73,52.73,195263.0,51.0929,51.1025,50.632,50.632,195263.0
2023-12-20 15:00:00,52.72,52.87,52.68,52.73,180947.0,50.6224,50.7664,50.584,50.632,180947.0
2023-12-20 15:10:00,52.73,53.06,52.73,53.01,156964.0,50.632,50.9489,50.632,50.9009,156964.0
2023-12-20 15:20:00,53.02,53.05,52.81,52.84,129343.0,50.9105,50.9393,50.7088,50.7376,129343.0
2023-12-20 15:30:00,52.84,52.9,52.73,52.81,146854.0,50.7376,50.7952,50.632,50.7088,146854.0
2023-12-20 15:40:00,52.8,52.86,52.71,52.74,113321.0,50.6992,50.7568,50.6128,50.6416,113321.0
2023-12-20 15:50:00,52.72,52.8,52.5,52.54,332941.0,50.6224,50.6992,50.4111,50.4496,332941.0
2023-12-21 09:30:00,52.5,52.85,52.48,52.79,328165.0,50.4111,50.7472,50.3919,50.6896,328165.0
2023-12-21 09:40:00,52.8,53.03,52.67,52.85,186296.0,50.6992,50.9201,50.5744,50.7472,186296.0
2023-12-21 09:50:00,52.83,52.9,52.69,52.77,94095.0,50.728,50.7952,50.5936,50.6704,94095.0
2023-12-21 10:00:00,52.78,52.81,52.55,52.55,71464.0,50.68,50.7088,50.4592,50.4592,71464.0
2023-12-21 10:10:00,52.55,52.64,52.5,52.52,102362.0,50.4592,50.5456,50.4111,50.4303,102362.0
2023-12-21 10:20:00,52.52,52.65,52.47,52.47,105922.0,50.4303,50.5552,50.3823,50.3823,105922.0
2023-12-21 10:30:00,52.49,52.65,52.49,52.54,138566.0,50.4015,50.5552,50.4015,50.4496,138566.0
2023-12-21 10:40:00,52.55,52.63,52.44,52.48,131213.0,50.4592,50.536,50.3535,50.3919,131213.0
2023-12-21 10:50:00,52.48,52.55,52.38,52.52,81347.0,50.3919,50.4592,50.2959,50.4303,81347.0
2023-12-21 11:00:00,52.52,52.56,52.42,52.48,102245.0,50.4303,50.4688,50.3343,50.3919,102245.0
2023-12-21 11:10:00,52.5,52.55,52.45,52.52,72010.0,50.4111,50.4592,50.3631,50.4303,72010.0
2023-12-21 11:20:00,52.52,52.68,52.5,52.67,77925.0,50.4303,50.584,50.4111,50.5744,77925.0
2023-12-21 11:30:00,52.66,52.66,52.56,52.58,52242.0,50.5648,50.5648,50.4688,50.488,52242.0
2023-12-21 11:40:00,52.57,52.59,52.5,52.54,37171.0,50.4784,50.4976,50.4111,50.4496,37171.0
2023-12-21 11:50:00,52.55,52.55,52.38,52.39,49499.0,50.4592,50.4592,50.2959,50.3055,49499.0
2023-12-21 12:00:00,52.38,52.45,52.25,52.29,97735.0,50.2959,50.3631,50.1711,50.2095,97735.0
2023-12-21 12:10:00,52.29,52.4,52.24,52.35,77308.0,50.2095,50.3151,50.1615,50.2671,77308.0
2023-12-21 12:20:00,52.35,52.35,52.21,52.22,76055.0,50.2671,50.2671,50.1327,50.1423,76055.0
2023-12-21 12:30:00,52.22,52.35,52.2,52.28,133993.0,50.1423,50.2671,50.1231,50.1999,133993.0
2023-12-21 12:40:00,52.28,52.38,52.25,52.32,296497.0,50.1999,50.2959,50.1711,50.2383,296497.0
2023-12-21 12:50:00,52.32,52.35,52.24,52.31,169905.0,50.2383,50.2671,50.1615,50.2287,169905.0
2023-12-21 13:00:00,52.32,52.38,52.27,52.35,131758.0,50.2383,50.2959,50.1903,50.2671,131758.0
2023-12-21 13:10:00,52.35,52.43,52.24,52.26,135790.0,50.2671,50.3439,50.1615,50.1807,135790.0
2023-12-21 13:20:00,52.27,52.39,52.23,52.39,106716.0,50.1903,50.3055,50.1519,50.3055,106716.0
2023-12-21 13:30:00,52.41,52.41,52.27,52.28,88613.0,50.3247,50.3247,50.1903,50.1999,88613.0
2023-12-21 13:40:00,52.28,52.39,52.27,52.39,84232.0,50.1999,50.3055,50.1903,50.3055,84232.0
2023-12-21 13:50:00,52.38,52.41,52.33,52.33,116058.0,50.2959,50.3247,50.2479,50.2479,116058.0
2023-12-21 14:00:00,52.33,52.37,52.31,52.35,65860.0,50.2479,50.2863,50.2287,50.2671,65860.0
2023-12-21 14:10:00,52.36,52.4,52.31,52.37,139491.0,50.2767,50.3151,50.2287,50.2863,139491.0
2023-12-21 14:20:00,52.38,52.38,52.27,52.37,302021.0,50.2959,50.2959,50.1903,50.2863,302021.0
2023-12-21 14:30:00,52.36,52.47,52.34,52.38,155240.0,50.2767,50.3823,50.2575,50.2959,155240.0
2023-12-21 14:40:00,52.39,52.4,52.27,52.28,97340.0,50.3055,50.3151,50.1903,50.1999,97340.0
2023-12-21 14:50:00,52.28,52.32,52.23,52.31,151729.0,50.1999,50.2383,50.1519,50.2287,151729.0
2023-12-21 15:00:00,52.31,52.37,52.27,52.3,100180.0,50.2287,50.2863,50.1903,50.2191,100180.0
2023-12-21 15:10:00,52.3,52.34,52.28,52.31,94048.0,50.2191,50.2575,50.1999,50.2287,94048.0
2023-12-21 15:20:00,52.32,52.45,52.31,52.44,178111.0,50.2383,50.3631,50.2287,50.3535,178111.0
2023-12-21 15:30:00,52.45,52.47,52.38,52.45,170503.0,50.3631,50.3823,50.2959,50.3631,170503.0
2023-12-21 15:40:00,52.45,52.52,52.38,52.41,234351.0,50.3631,50.4303,50.2959,50.3247,234351.0
2023-12-21 15:50:00,52.41,52.61,52.4,52.6,678483.0,50.3247,50.5168,50.3151,50.5072,678483.0
2023-12-22 09:30:00,52.99,53.24,52.8,53.18,191632.0,50.8816,51.1217,50.6992,51.0641,191632.0
2023-12-22 09:40:00,53.19,53.3,53.03,53.06,141060.0,51.0737,51.1793,50.9201,50.9489,141060.0
2023-12-22 09:50:00,53.05,53.32,53.03,53.22,112360.0,50.9393,51.1985,50.9201,51.1025,112360.0
2023-12-22 10:00:00,53.21,53.43,53.21,53.3,93749.0,51.0929,51.3041,51.0929,51.1793,93749.0
2023-12-22 10:10:00,53.3,53.3,53.1,53.24,74003.0,51.1793,51.1793,50.9873,51.1217,74003.0
2023-12-22 10:20:00,53.25,53.29,53.14,53.24,79300.0,51.1313,51.1697,51.0257,51.1217,79300.0
2023-12-22 10:30:00,53.23,53.28,53.04,53.06,97200.0,51.1121,51.1601,50.9297,50.9489,97200.0
2023-12-22 10:40:00,53.06,53.12,53.02,53.09,90810.0,50.9489,51.0065,50.9105,50.9777,90810.0
2023-12-22 10:50:00,53.08,53.11,52.89,52.96,91257.0,50.9681,50.9969,50.7856,50.8528,91257.0
2023-12-22 11:00:00,52.96,52.96,52.73,52.77,135230.0,50.8528,50.8528,50.632,50.6704,135230.0
2023-12-22 11:10:00,52.76,52.97,52.75,52.96,75438.0,50.6608,50.8624,50.6512,50.8528,75438.0
2023-12-22 11:20:00,52.96,53.06,52.96,53.03,58551.0,50.8528,50.9489,50.8528,50.9201,58551.0
2023-12-22 11:30:00,53.04,53.1,52.99,53.01,51092.0,50.9297,50.9873,50.8816,50.9009,51092.0
2023-12-22 11:40:00,52.99,52.99,52.85,52.87,43591.0,50.8816,50.8816,50.7472,50.7664,43591.0
2023-12-22 11:50:00,52.86,53.02,52.86,52.99,70177.0,50.7568,50.9105,50.7568,50.8816,70177.0
2023-12-22 12:00:00,52.99,53.06,52.96,53.03,43196.0,50.8816,50.9489,50.8528,50.9201,43196.0
2023-12-22 12:10:00,53.03,53.07,53.01,53.05,38795.0,50.9201,50.9585,50.9009,50.9393,38795.0
2023-12-22 12:20:00,53.04,53.14,53.03,53.14,53845.0,50.9297,51.0257,50.9201,51.0257,53845.0
2023-12-22 12:30:00,53.15,53.17,53.09,53.17,71463.0,51.0353,51.0545,50.9777,51.0545,71463.0
2023-12-22 12:40:00,53.16,53.27,53.16,53.23,127852.0,51.0449,51.1505,51.0449,51.1121,127852.0
2023-12-22 12:50:00,53.23,53.31,53.23,53.24,64563.0,51.1121,51.1889,51.1121,51.1217,64563.0
2023-12-22 13:00:00,53.25,53.26,53.18,53.19,76932.0,51.1313,51.1409,51.0641,51.0737,76932.0
2023-12-22 13:10:00,53.19,53.27,53.18,53.24,64387.0,51.0737,51.1505,51.0641,51.1217,64387.0
2023-12-22 13:20:00,53.24,53.26,53.19,53.26,42473.0,51.1217,51.1409,51.0737,51.1409,42473.0
2023-12-22 13:30:00,53.25,53.33,53.24,53.32,46129.0,51.1313,51.2081,51.1217,51.1985,46129.0
2023-12-22 13:40:00,53.33,53.34,53.27,53.3,51021.0,51.2081,51.2177,51.1505,51.1793,51021.0
2023-12-22 13:50:00,53.3,53.35,53.29,53.3,84061.0,51.1793,51.2273,51.1697,51.1793,84061.0
2023-12-22 14:00:00,53.29,53.3,53.16,53.19,75390.0,51.1697,51.1793,51.0449,51.0737,75390.0
2023-12-22 14:10:00,53.18,53.2,53.07,53.14,74060.0,51.0641,51.0833,50.9585,51.0257,74060.0
2023-12-22 14:20:00,53.14,53.16,52.97,52.97,81817.0,51.0257,51.0449,50.8624,50.8624,81817.0
2023-12-22 14:30:00,52.97,53.04,52.9,52.99,55340.0,50.8624,50.9297,50.7952,50.8816,55340.0
2023-12-22 14:40:00,53.0,53.18,53.0,53.15,92926.0,50.8912,51.0641,50.8912,51.0353,92926.0
2023-12-22 14:50:00,53.16,53.19,53.11,53.18,64506.0,51.0449,51.0737,50.9969,51.0641,64506.0
2023-12-22 15:00:00,53.19,53.22,53.1,53.11,165756.0,51.0737,51.1025,50.9873,50.9969,165756.0
2023-12-22 15:10:00,53.11,53.16,53.09,53.14,71765.0,50.9969,51.0449,50.9777,51.0257,71765.0
2023-12-22 15:20:00,53.13,53.15,53.06,53.07,83568.0,51.0161,51.0353,50.9489,50.9585,83568.0
2023-12-22 15:30:00,53.07,53.07,52.9,52.92,96240.0,50.9585,50.9585,50.7952,50.8144,96240.0
2023-12-22 15:40:00,52.92,53.0,52.9,52.95,147807.0,50.8144,50.8912,50.7952,50.8432,147807.0
2023-12-22 15:50:00,52.93,53.08,52.92,53.08,381114.0,50.824,50.9681,50.8144,50.9681,381114.0
2023-12-26 09:30:00,53.86,53.97,53.73,53.85,172185.0,51.717,51.8227,51.5922,51.7074,172185.0
2023-12-26 09:40:00,53.82,53.86,53.59,53.61,105356.0,51.6786,51.717,51.4578,51.477,105356.0
2023-12-26 09:50:00,53.62,53.74,53.57,53.7,74253.0,51.4866,51.6018,51.4386,51.5634,74253.0
2023-12-26 10:00:00,53.71,53.79,53.65,53.74,60477.0,51.573,51.6498,51.5154,51.6018,60477.0
2023-12-26 10:10:00,53.73,53.81,53.66,53.78,74786.0,51.5922,51.669,51.525,51.6402,74786.0
2023-12-26 10:20:00,53.79,54.02,53.76,53.87,217503.0,51.6498,51.8707,51.621,51.7266,217503.0
2023-12-26 10:30:00,53.88,54.11,53.84,54.09,86258.0,51.7362,51.9571,51.6978,51.9379,86258.0
2023-12-26 10:40:00,54.08,54.1,53.95,54.06,89450.0,51.9283,51.9475,51.8035,51.9091,89450.0
2023-12-26 10:50:00,54.05,54.13,54.03,54.03,89034.0,51.8995,51.9763,51.8803,51.8803,89034.0
2023-12-26 11:00:00,54.04,54.15,54.02,54.07,66350.0,51.8899,51.9955,51.8707,51.9187,66350.0
2023-12-26 11:10:00,54.06,54.13,54.03,54.07,90658.0,51.9091,51.9763,51.8803,51.9187,90658.0
2023-12-26 11:20:00,54.07,54.1,54.01,54.07,42895.0,51.9187,51.9475,51.8611,51.9187,42895.0
2023-12-26 11:30:00,54.06,54.16,54.06,54.13,47067.0,51.9091,52.0051,51.9091,51.9763,47067.0
2023-12-26 11:40:00,54.13,54.14,54.06,54.09,64897.0,51.9763,51.9859,51.9091,51.9379,64897.0
2023-12-26 11:50:00,54.09,54.18,54.04,54.17,65965.0,51.9379,52.0243,51.8899,52.0147,65965.0
2023-12-26 12:00:00,54.17,54.26,54.12,54.24,98368.0,52.0147,52.1011,51.9667,52.0819,98368.0
2023-12-26 12:10:00,54.25,54.32,54.24,54.32,48099.0,52.0915,52.1587,52.0819,52.1587,48099.0
2023-12-26 12:20:00,54.32,54.37,54.26,54.35,79709.0,52.1587,52.2067,52.1011,52.1875,79709.0
2023-12-26 12:30:00,54.35,54.37,54.28,54.32,68805.0,52.1875,52.2067,52.1203,52.1587,68805.0
2023-12-26 12:40:00,54.32,54.37,54.3,54.35,71530.0,52.1587,52.2067,52.1395,52.1875,71530.0
2023-12-26 12:50:00,54.36,54.37,54.2,54.24,66330.0,52.1971,52.2067,52.0435,52.0819,66330.0
2023-12-26 13:00:00,54.24,54.28,54.17,54.17,63319.0,52.0819,52.1203,52.0147,52.0147,63319.0
2023-12-26 13:10:00,54.18,54.21,54.12,54.18,86577.0,52.0243,52.0531,51.9667,52.0243,86577.0
2023-12-26 13:20:00,54.18,54.18,54.1,54.16,62237.0,52.0243,52.0243,51.9475,52.0051,62237.0
2023-12-26 13:30:00,54.15,54.21,54.12,54.17,71908.0,51.9955,52.0531,51.9667,52.0147,71908.0
2023-12-26 13:40:00,54.18,54.23,54.14,54.22,85060.0,52.0243,52.0723,51.9859,52.0627,85060.0
2023-12-26 13:50:00,54.22,54.23,54.14,54.14,66253.0,52.0627,52.0723,51.9859,51.9859,66253.0
2023-12-26 14:00:00,54.14,54.2,54.13,54.16,62812.0,51.9859,52.0435,51.9763,52.0051,62812.0
2023-12-26 14:10:00,54.16,54.17,54.09,54.12,87627.0,52.0051,52.0147,51.9379,51.9667,87627.0
2023-12-26 14:20:00,54.12,54.13,53.97,53.99,101134.0,51.9667,51.9763,51.8227,51.8419,101134.0
2023-12-26 14:30:00,53.99,54.03,53.92,53.93,153017.0,51.8419,51.8803,51.7746,51.7842,153017.0
2023-12-26 14:40:00,53.93,53.97,53.88,53.95,84629.0,51.7842,51.8227,51.7362,51.8035,84629.0
2023-12-26 14:50:00,53.95,53.96,53.9,53.94,66645.0,51.8035,51.8131,51.7554,51.7938,66645.0
2023-12-26 15:00:00,53.95,53.96,53.89,53.95,85102.0,51.8035,51.8131,51.7458,51.8035,85102.0
2023-12-26 15:10:00,53.96,54.04,53.89,53.93,128088.0,51.8131,51.8899,51.7458,51.7842,128088.0
2023-12-26 15:20:00,53.93,54.02,53.91,53.95,134538.0,51.7842,51.8707,51.765,51.8035,134538.0
2023-12-26 15:30:00,53.96,53.99,53.9,53.91,141114.0,51.8131,51.8419,51.7554,51.765,141114.0
2023-12-26 15:40:00,53.91,53.96,53.84,53.9,216341.0,51.765,51.8131,51.6978,51.7554,216341.0
2023-12-26 15:50:00,53.89,53.9,53.66,53.69,693995.0,51.7458,51.7554,51.525,51.5538,693995.0
2023-12-27 09:30:00,53.48,53.88,53.34,53.82,176473.0,51.3522,51.7362,51.2177,51.6786,176473.0
2023-12-27 09:40:00,53.82,53.97,53.73,53.92,85868.0,51.6786,51.8227,51.5922,51.7746,85868.0
2023-12-27 09:50:00,53.92,53.98,53.76,53.82,88080.0,51.7746,51.8323,51.621,51.6786,88080.0
2023-12-27 10:00:00,53.81,53.88,53.66,53.8,141802.0,51.669,51.7362,51.525,51.6594,141802.0
2023-12-27 10:10:00,53.78,53.85,53.62,53.66,83685.0,51.6402,51.7074,51.4866,51.525,83685.0
2023-12-27 10:20:00,53.64,53.85,53.6,53.83,102611.0,51.5058,51.7074,51.4674,51.6882,102611.0
2023-12-27 10:30:00,53.83,53.83,53.72,53.79,60863.0,51.6882,51.6882,51.5826,51.6498,60863.0
2023-12-27 10:40:00,53.79,53.81,53.64,53.65,78033.0,51.6498,51.669,51.5058,51.5154,78033.0
2023-12-27 10:50:00,53.65,53.69,53.57,53.63,84541.0,51.5154,51.5538,51.4386,51.4962,84541.0
2023-12-27 11:00:00,53.62,53.62,53.52,53.52,84678.0,51.4866,51.4866,51.3906,51.3906,84678.0
2023-12-27 11:10:00,53.51,53.52,53.43,53.43,86296.0,51.381,51.3906,51.3041,51.3041,86296.0
2023-12-27 11:20:00,53.43,53.49,53.4,53.42,103924.0,51.3041,51.3618,51.2753,51.2945,103924.0
2023-12-27 11:30:00,53.41,53.47,53.34,53.39,85584.0,51.2849,51.3425,51.2177,51.2657,85584.0
2023-12-27 11:40:00,53.39,53.45,53.35,53.36,78305.0,51.2657,51.3233,51.2273,51.2369,78305.0
2023-12-27 11:50:00,53.37,53.45,53.2,53.3,203362.0,51.2465,51.3233,51.0833,51.1793,203362.0
2023-12-27 12:00:00,53.29,53.43,53.28,53.43,94149.0,51.1697,51.3041,51.1601,51.3041,94149.0
2023-12-27 12:10:00,53.43,53.44,53.32,53.33,66063.0,51.3041,51.3137,51.1985,51.2081,66063.0
2023-12-27 12:20:00,53.33,53.38,53.28,53.28,72474.0,51.2081,51.2561,51.1601,51.1601,72474.0
2023-12-27 12:30:00,53.29,53.33,53.19,53.24,123044.0,51.1697,51.2081,51.0737,51.1217,123044.0
2023-12-27 12:40:00,53.25,53.31,53.15,53.3,117203.0,51.1313,51.1889,51.0353,51.1793,117203.0
2023-12-27 12:50:00,53.29,53.35,53.25,53.28,67623.0,51.1697,51.2273,51.1313,51.1601,67623.0
2023-12-27 13:00:00,53.28,53.48,53.28,53.44,193619.0,51.1601,51.3522,51.1601,51.3137,193619.0
2023-12-27 13:10:00,53.43,53.48,53.36,53.37,111023.0,51.3041,51.3522,51.2369,51.2465,111023.0
2023-12-27 13:20:00,53.38,53.39,53.3,53.36,85101.0,51.2561,51.2657,51.1793,51.2369,85101.0
2023-12-27 13:30:00,53.36,53.43,53.31,53.37,99884.0,51.2369,51.3041,51.1889,51.2465,99884.0
2023-12-27 13:40:00,53.37,53.38,53.24,53.24,80375.0,51.2465,51.2561,51.1217,51.1217,80375.0
2023-12-27 13:50:00,53.25,53.33,53.23,53.23,98312.0,51.1313,51.2081,51.1121,51.1121,98312.0
2023-12-27 14:00:00,53.23,53.23,53.02,53.12,136176.0,51.1121,51.1121,50.9105,51.0065,136176.0
2023-12-27 14:10:00,53.11,53.12,53.0,53.08,108075.0,50.9969,51.0065,50.8912,50.9681,108075.0
2023-12-27 14:20:00,53.08,53.21,53.07,53.2,122258.0,50.9681,51.0929,50.9585,51.0833,122258.0
2023-12-27 14:30:00,53.2,53.23,53.13,53.19,106722.0,51.0833,51.1121,51.0161,51.0737,106722.0
2023-12-27 14:40:00,53.19,53.21,53.11,53.14,109813.0,51.0737,51.0929,50.9969,51.0257,109813.0
2023-12-27 14:50:00,53.13,53.15,53.03,53.09,117304.0,51.0161,51.0353,50.9201,50.9777,117304.0
2023-12-27 15:00:00,53.09,53.12,53.01,53.05,138166.0,50.9777,51.0065,50.9009,50.9393,138166.0
2023-12-27 15:10:00,53.05,53.13,53.03,53.08,160947.0,50.9393,51.0161,50.9201,50.9681,160947.0
2023-12-27 15:20:00,53.07,53.13,53.02,53.1,176133.0,50.9585,51.0161,50.9105,50.9873,176133.0
2023-12-27 15:30:00,53.1,53.1,53.01,53.02,192219.0,50.9873,50.9873,50.9009,50.9105,192219.0
2023-12-27 15:40:00,53.02,53.03,52.91,52.91,274215.0,50.9105,50.9201,50.8048,50.8048,274215.0
2023-12-27 15:50:00,52.91,53.05,52.88,53.02,788646.0,50.8048,50.9393,50.776,50.9105,788646.0
2023-12-28 09:30:00,52.76,53.12,52.7,53.02,183714.0,50.6608,51.0065,50.6032,50.9105,183714.0
2023-12-28 09:40:00,53.03,53.04,52.7,52.87,116775.0,50.9201,50.9297,50.6032,50.7664,116775.0
2023-12-28 09:50:00,52.89,53.06,52.87,52.87,97176.0,50.7856,50.9489,50.7664,50.7664,97176.0
2023-12-28 10:00:00,52.88,53.01,52.86,52.87,105632.0,50.776,50.9009,50.7568,50.7664,105632.0
2023-12-28 10:10:00,52.88,52.9,52.8,52.87,83314.0,50.776,50.7952,50.6992,50.7664,83314.0
2023-12-28 10:20:00,52.88,52.93,52.74,52.74,79955.0,50.776,50.824,50.6416,50.6416,79955.0
2023-12-28 10:30:00,52.74,52.82,52.7,52.77,141772.0,50.6416,50.7184,50.6032,50.6704,141772.0
2023-12-28 10:40:00,52.78,52.78,52.65,52.69,92167.0,50.68,50.68,50.5552,50.5936,92167.0
2023-12-28 10:50:00,52.68,52.7,52.59,52.69,177622.0,50.584,50.6032,50.4976,50.5936,177622.0
2023-12-28 11:00:00,52.68,52.8,52.66,52.71,208288.0,50.584,50.6992,50.5648,50.6128,208288.0
2023-12-28 11:10:00,52.72,52.88,52.67,52.7,82214.0,50.6224,50.776,50.5744,50.6032,82214.0
2023-12-28 11:20:00,52.69,52.75,52.63,52.7,90938.0,50.5936,50.6512,50.536,50.6032,90938.0
2023-12-28 11:30:00,52.7,52.72,52.58,52.6,160702.0,50.6032,50.6224,50.488,50.5072,160702.0
2023-12-28 11:40:00,52.6,52.67,52.55,52.62,145272.0,50.5072,50.5744,50.4592,50.5264,145272.0
2023-12-28 11:50:00,52.62,52.68,52.57,52.62,69529.0,50.5264,50.584,50.4784,50.5264,69529.0
2023-12-28 12:00:00,52.61,52.7,52.6,52.67,114527.0,50.5168,50.6032,50.5072,50.5744,114527.0
2023-12-28 12:10:00,52.67,52.84,52.66,52.8,71751.0,50.5744,50.7376,50.5648,50.6992,71751.0
2023-12-28 12:20:00,52.8,52.85,52.69,52.72,66018.0,50.6992,50.7472,50.5936,50.6224,66018.0
2023-12-28 12:30:00,52.71,52.76,52.67,52.7,58025.0,50.6128,50.6608,50.5744,50.6032,58025.0
2023-12-28 12:40:00,52.7,52.76,52.69,52.74,74957.0,50.6032,50.6608,50.5936,50.6416,74957.0
2023-12-28 12:50:00,52.73,52.75,52.62,52.64,71823.0,50.632,50.6512,50.5264,50.5456,71823.0
2023-12-28 13:00:00,52.65,52.7,52.47,52.65,125667.0,50.5552,50.6032,50.3823,50.5552,125667.0
2023-12-28 13:10:00,52.65,52.65,52.51,52.6,80907.0,50.5552,50.5552,50.4207,50.5072,80907.0
2023-12-28 13:20:00,52.6,52.62,52.57,52.59,62853.0,50.5072,50.5264,50.4784,50.4976,62853.0
2023-12-28 13:30:00,52.62,52.65,52.56,52.62,60126.0,50.5264,50.5552,50.4688,50.5264,60126.0
2023-12-28 13:40:00,52.61,52.61,52.41,52.43,99664.0,50.5168,50.5168,50.3247,50.3439,99664.0
2023-12-28 13:50:00,52.44,52.5,52.42,52.48,139865.0,50.3535,50.4111,50.3343,50.3919,139865.0
2023-12-28 14:00:00,52.48,52.53,52.46,52.53,69794.0,50.3919,50.4399,50.3727,50.4399,69794.0
2023-12-28 14:10:00,52.53,52.56,52.44,52.47,70863.0,50.4399,50.4688,50.3535,50.3823,70863.0
2023-12-28 14:20:00,52.5,52.55,52.48,52.51,63015.0,50.4111,50.4592,50.3919,50.4207,63015.0
2023-12-28 14:30:00,52.52,52.57,52.47,52.53,93896.0,50.4303,50.4784,50.3823,50.4399,93896.0
2023-12-28 14:40:00,52.53,52.54,52.44,52.51,108135.0,50.4399,50.4496,50.3535,50.4207,108135.0
2023-12-28 14:50:00,52.52,52.52,52.4,52.42,101075.0,50.4303,50.4303,50.3151,50.3343,101075.0
2023-12-28 15:00:00,52.42,52.48,52.38,52.41,153042.0,50.3343,50.3919,50.2959,50.3247,153042.0
2023-12-28 15:10:00,52.41,52.43,52.32,52.41,200309.0,50.3247,50.3439,50.2383,50.3247,200309.0
2023-12-28 15:20:00,52.41,52.48,52.39,52.43,135848.0,50.3247,50.3919,50.3055,50.3439,135848.0
2023-12-28 15:30:00,52.43,52.44,52.37,52.43,164164.0,50.3439,50.3535,50.2863,50.3439,164164.0
2023-12-28 15:40:00,52.43,52.44,52.24,52.28,287998.0,50.3439,50.3535,50.1615,50.1999,287998.0
2023-12-28 15:50:00,52.27,52.31,52.17,52.26,878849.0,50.1903,50.2287,50.0943,50.1807,878849.0
2023-12-29 09:30:00,52.25,52.4,52.04,52.09,374036.0,50.1711,50.3151,49.9694,50.0175,374036.0
2023-12-29 09:40:00,52.1,52.36,51.9,52.33,354353.0,50.0271,50.2767,49.835,50.2479,354353.0
2023-12-29 09:50:00,52.32,52.34,52.06,52.12,127874.0,50.2383,50.2575,49.9886,50.0463,127874.0
2023-12-29 10:00:00,52.14,52.22,52.09,52.17,151546.0,50.0655,50.1423,50.0175,50.0943,151546.0
2023-12-29 10:10:00,52.17,52.23,51.98,52.03,128965.0,50.0943,50.1519,49.9118,49.9598,128965.0
2023-12-29 10:20:00,52.03,52.08,51.98,52.04,108131.0,49.9598,50.0079,49.9118,49.9694,108131.0
2023-12-29 10:30:00,52.04,52.19,52.01,52.15,136585.0,49.9694,50.1135,49.9406,50.0751,136585.0
2023-12-29 10:40:00,52.16,52.17,52.03,52.14,119978.0,50.0847,50.0943,49.9598,50.0655,119978.0
2023-12-29 10:50:00,52.15,52.15,51.97,52.0,117558.0,50.0751,50.0751,49.9022,49.931,117558.0
2023-12-29 11:00:00,52.0,52.18,51.98,52.15,146531.0,49.931,50.1039,49.9118,50.0751,146531.0
2023-12-29 11:10:00,52.15,52.18,52.02,52.15,111576.0,50.0751,50.1039,49.9502,50.0751,111576.0
2023-12-29 11:20:00,52.14,52.15,52.01,52.03,104771.0,50.0655,50.0751,49.9406,49.9598,104771.0
2023-12-29 11:30:00,52.04,52.09,51.96,52.05,128901.0,49.9694,50.0175,49.8926,49.979,128901.0
2023-12-29 11:40:00,52.04,52.08,51.94,51.96,105586.0,49.9694,50.0079,49.8734,49.8926,105586.0
2023-12-29 11:50:00,51.96,52.05,51.92,51.94,101423.0,49.8926,49.979,49.8542,49.8734,101423.0
2023-12-29 12:00:00,51.94,51.97,51.77,51.92,133707.0,49.8734,49.9022,49.7102,49.8542,133707.0
2023-12-29 12:10:00,51.91,52.06,51.84,52.04,133214.0,49.8446,49.9886,49.7774,49.9694,133214.0
2023-12-29 12:20:00,52.05,52.06,51.95,51.99,102937.0,49.979,49.9886,49.883,49.9214,102937.0
2023-12-29 12:30:00,51.99,52.04,51.93,51.94,114600.0,49.9214,49.9694,49.8638,49.8734,114600.0
2023-12-29 12:40:00,51.93,52.07,51.92,52.0,129583.0,49.8638,49.9983,49.8542,49.931,129583.0
2023-12-29 12:50:00,51.99,52.07,51.99,52.03,85283.0,49.9214,49.9983,49.9214,49.9598,85283.0
2023-12-29 13:00:00,52.03,52.08,51.98,52.06,116460.0,49.9598,50.0079,49.9118,49.9886,116460.0
2023-12-29 13:10:00,52.06,52.09,51.98,51.98,109267.0,49.9886,50.0175,49.9118,49.9118,109267.0
2023-12-29 13:20:00,51.98,52.02,51.95,52.0,84502.0,49.9118,49.9502,49.883,49.931,84502.0
2023-12-29 13:30:00,52.0,52.1,51.99,52.05,71776.0,49.931,50.0271,49.9214,49.979,71776.0
2023-12-29 13:40:00,52.05,52.08,52.0,52.05,86376.0,49.979,50.0079,49.931,49.979,86376.0
2023-12-29 13:50:00,52.05,52.06,51.97,51.99,87051.0,49.979,49.9886,49.9022,49.9214,87051.0
2023-12-29 14:00:00,51.98,52.01,51.92,51.95,103477.0,49.9118,49.9406,49.8542,49.883,103477.0
2023-12-29 14:10:00,51.94,52.01,51.92,51.98,119454.0,49.8734,49.9406,49.8542,49.9118,119454.0
2023-12-29 14:20:00,51.98,52.01,51.91,51.98,163437.0,49.9118,49.9406,49.8446,49.9118,163437.0
2023-12-29 14:30:00,51.99,51.99,51.9,51.93,90370.0,49.9214,49.9214,49.835,49.8638,90370.0
2023-12-29 14:40:00,51.94,52.03,51.91,52.02,140042.0,49.8734,49.9598,49.8446,49.9502,140042.0
2023-12-29 14:50:00,52.02,52.1,52.0,52.07,92513.0,49.9502,50.0271,49.931,49.9983,92513.0
2023-12-29 15:00:00,52.06,52.09,51.99,52.02,118759.0,49.9886,50.0175,49.9214,49.9502,118759.0
2023-12-29 15:10:00,52.02,52.08,51.98,52.05,247861.0,49.9502,50.0079,49.9118,49.979,247861.0
2023-12-29 15:20:00,52.04,52.04,51.97,52.0,168959.0,49.9694,49.9694,49.9022,49.931,168959.0
2023-12-29 15:30:00,52.0,52.04,51.94,52.0,252585.0,49.931,49.9694,49.8734,49.931,252585.0
2023-12-29 15:40:00,52.01,52.03,51.95,51.98,286036.0,49.9406,49.9598,49.883,49.9118,286036.0
2023-12-29 15:50:00,51.99,52.07,51.94,52.04,982502.0,49.9214,49.9983,49.8734,49.9694,982502.0
2024-01-02 09:30:00,52.44,52.65,52.27,52.5,413115.0,50.3535,50.5552,50.1903,50.4111,413115.0
2024-01-02 09:40:00,52.51,52.6,52.27,52.39,324261.0,50.4207,50.5072,50.1903,50.3055,324261.0
2024-01-02 09:50:00,52.39,52.55,52.26,52.52,467573.0,50.3055,50.4592,50.1807,50.4303,467573.0
2024-01-02 10:00:00,52.51,52.85,52.51,52.66,624906.0,50.4207,50.7472,50.4207,50.5648,624906.0
2024-01-02 10:10:00,52.65,52.67,52.39,52.49,361284.0,50.5552,50.5744,50.3055,50.4015,361284.0
2024-01-02 10:20:00,52.48,52.61,52.44,52.55,278049.0,50.3919,50.5168,50.3535,50.4592,278049.0
2024-01-02 10:30:00,52.55,52.55,52.16,52.18,217147.0,50.4592,50.4592,50.0847,50.1039,217147.0
2024-01-02 10:40:00,52.18,52.4,52.17,52.25,227796.0,50.1039,50.3151,50.0943,50.1711,227796.0
2024-01-02 10:50:00,52.25,52.28,51.97,52.04,254610.0,50.1711,50.1999,49.9022,49.9694,254610.0
2024-01-02 11:00:00,52.03,52.36,51.99,52.33,352109.0,49.9598,50.2767,49.9214,50.2479,352109.0
2024-01-02 11:10:00,52.33,52.38,52.23,52.34,347218.0,50.2479,50.2959,50.1519,50.2575,347218.0
2024-01-02 11:20:00,52.35,52.35,52.16,52.25,205718.0,50.2671,50.2671,50.0847,50.1711,205718.0
2024-01-02 11:30:00,52.24,52.43,52.23,52.28,140857.0,50.1615,50.3439,50.1519,50.1999,140857.0
2024-01-02 11:40:00,52.27,52.46,52.25,52.45,128053.0,50.1903,50.3727,50.1711,50.3631,128053.0
2024-01-02 11:50:00,52.45,52.48,52.35,52.47,156297.0,50.3631,50.3919,50.2671,50.3823,156297.0
2024-01-02 12:00:00,52.47,52.63,52.46,52.62,218512.0,50.3823,50.536,50.3727,50.5264,218512.0
2024-01-02 12:10:00,52.63,52.7,52.59,52.66,115309.0,50.536,50.6032,50.4976,50.5648,115309.0
2024-01-02 12:20:00,52.67,52.69,52.59,52.66,118162.0,50.5744,50.5936,50.4976,50.5648,118162.0
2024-01-02 12:30:00,52.66,52.7,52.6,52.63,62917.0,50.5648,50.6032,50.5072,50.536,62917.0
2024-01-02 12:40:00,52.63,52.7,52.6,52.68,323717.0,50.536,50.6032,50.5072,50.584,323717.0
2024-01-02 12:50:00,52.68,52.68,52.59,52.64,60719.0,50.584,50.584,50.4976,50.5456,60719.0
2024-01-02 13:00:00,52.64,52.64,52.5,52.53,75612.0,50.5456,50.5456,50.4111,50.4399,75612.0
2024-01-02 13:10:00,52.53,52.56,52.46,52.48,83622.0,50.4399,50.4688,50.3727,50.3919,83622.0
2024-01-02 13:20:00,52.48,52.48,52.31,52.35,65169.0,50.3919,50.3919,50.2287,50.2671,65169.0
2024-01-02 13:30:00,52.34,52.43,52.33,52.34,94812.0,50.2575,50.3439,50.2479,50.2575,94812.0
2024-01-02 13:40:00,52.33,52.35,52.26,52.26,67493.0,50.2479,50.2671,50.1807,50.1807,67493.0
2024-01-02 13:50:00,52.26,52.26,52.19,52.23,65685.0,50.1807,50.1807,50.1135,50.1519,65685.0
2024-01-02 14:00:00,52.23,52.26,52.14,52.18,79773.0,50.1519,50.1807,50.0655,50.1039,79773.0
2024-01-02 14:10:00,52.18,52.2,52.09,52.12,128800.0,50.1039,50.1231,50.0175,50.0463,128800.0
2024-01-02 14:20:00,52.11,52.15,52.05,52.11,81413.0,50.0367,50.0751,49.979,50.0367,81413.0
2024-01-02 14:30:00,52.1,52.19,52.08,52.12,76739.0,50.0271,50.1135,50.0079,50.0463,76739.0
2024-01-02 14:40:00,52.12,52.18,52.06,52.14,61492.0,50.0463,50.1039,49.9886,50.0655,61492.0
2024-01-02 14:50:00,52.14,52.17,52.08,52.16,71569.0,50.0655,50.0943,50.0079,50.0847,71569.0
2024-01-02 15:00:00,52.17,52.24,52.13,52.18,93538.0,50.0943,50.1615,50.0559,50.1039,93538.0
2024-01-02 15:10:00,52.18,52.18,52.01,52.02,182252.0,50.1039,50.1039,49.9406,49.9502,182252.0
2024-01-02 15:20:00,52.02,52.03,51.87,51.89,142786.0,49.9502,49.9598,49.8062,49.8254,142786.0
2024-01-02 15:30:00,51.89,51.92,51.83,51.9,265597.0,49.8254,49.8542,49.7678,49.835,265597.0
2024-01-02 15:40:00,51.9,51.96,51.84,51.91,295502.0,49.835,49.8926,49.7774,49.8446,295502.0
2024-01-02 15:50:00,51.91,52.01,51.9,51.98,625115.0,49.8446,49.9406,49.835,49.9118,625115.0
2024-01-03 09:30:00,51.87,52.02,51.66,51.82,293207.0,49.8062,49.9502,49.6046,49.7582,293207.0
2024-01-03 09:40:00,51.82,51.91,51.68,51.77,202917.0,49.7582,49.8446,49.6238,49.7102,202917.0
2024-01-03 09:50:00,51.78,52.13,51.77,52.12,143410.0,49.7198,50.0559,49.7102,50.0463,143410.0
2024-01-03 10:00:00,52.12,52.36,52.09,52.3,119485.0,50.0463,50.2767,50.0175,50.2191,119485.0
2024-01-03 10:10:00,52.32,52.39,52.17,52.25,96197.0,50.2383,50.3055,50.0943,50.1711,96197.0
2024-01-03 10:20:00,52.24,52.4,52.23,52.36,151264.0,50.1615,50.3151,50.1519,50.2767,151264.0
2024-01-03 10:30:00,52.36,52.59,52.36,52.57,131755.0,50.2767,50.4976,50.2767,50.4784,131755.0
2024-01-03 10:40:00,52.56,52.58,52.41,52.45,109907.0,50.4688,50.488,50.3247,50.3631,109907.0
2024-01-03 10:50:00,52.44,52.49,52.41,52.45,74950.0,50.3535,50.4015,50.3247,50.3631,74950.0
2024-01-03 11:00:00,52.46,52.7,52.41,52.59,116475.0,50.3727,50.6032,50.3247,50.4976,116475.0
2024-01-03 11:10:00,52.6,52.71,52.52,52.53,116811.0,50.5072,50.6128,50.4303,50.4399,116811.0
2024-01-03 11:20:00,52.53,52.62,52.42,52.42,62450.0,50.4399,50.5264,50.3343,50.3343,62450.0
2024-01-03 11:30:00,52.43,52.47,52.37,52.42,69152.0,50.3439,50.3823,50.2863,50.3343,69152.0
2024-01-03 11:40:00,52.42,52.53,52.41,52.52,61776.0,50.3343,50.4399,50.3247,50.4303,61776.0
2024-01-03 11:50:00,52.51,52.59,52.49,52.53,92900.0,50.4207,50.4976,50.4015,50.4399,92900.0
2024-01-03 12:00:00,52.52,52.56,52.48,52.54,66785.0,50.4303,50.4688,50.3919,50.4496,66785.0
2024-01-03 12:10:00,52.53,52.63,52.52,52.6,67420.0,50.4399,50.536,50.4303,50.5072,67420.0
2024-01-03 12:20:00,52.6,52.68,52.58,52.68,92006.0,50.5072,50.584,50.488,50.584,92006.0
2024-01-03 12:30:00,52.67,52.69,52.59,52.62,68408.0,50.5744,50.5936,50.4976,50.5264,68408.0
2024-01-03 12:40:00,52.62,52.68,52.54,52.57,65301.0,50.5264,50.584,50.4496,50.4784,65301.0
2024-01-03 12:50:00,52.56,52.67,52.49,52.63,84301.0,50.4688,50.5744,50.4015,50.536,84301.0
2024-01-03 13:00:00,52.64,52.77,52.59,52.71,73164.0,50.5456,50.6704,50.4976,50.6128,73164.0
2024-01-03 13:10:00,52.71,52.78,52.69,52.75,48675.0,50.6128,50.68,50.5936,50.6512,48675.0
2024-01-03 13:20:00,52.76,52.9,52.76,52.79,73490.0,50.6608,50.7952,50.6608,50.6896,73490.0
2024-01-03 13:30:00,52.79,52.89,52.75,52.84,95123.0,50.6896,50.7856,50.6512,50.7376,95123.0
2024-01-03 13:40:00,52.83,52.9,52.78,52.85,51431.0,50.728,50.7952,50.68,50.7472,51431.0
2024-01-03 13:50:00,52.85,52.9,52.84,52.85,46641.0,50.7472,50.7952,50.7376,50.7472,46641.0
2024-01-03 14:00:00,52.85,52.91,52.75,52.84,64185.0,50.7472,50.8048,50.6512,50.7376,64185.0
2024-01-03 14:10:00,52.83,52.89,52.72,52.79,70085.0,50.728,50.7856,50.6224,50.6896,70085.0
2024-01-03 14:20:00,52.79,52.95,52.75,52.93,86186.0,50.6896,50.8432,50.6512,50.824,86186.0
2024-01-03 14:30:00,52.93,53.0,52.88,52.96,107712.0,50.824,50.8912,50.776,50.8528,107712.0
2024-01-03 14:40:00,52.96,52.98,52.85,52.88,76878.0,50.8528,50.872,50.7472,50.776,76878.0
2024-01-03 14:50:00,52.89,52.9,52.77,52.77,75491.0,50.7856,50.7952,50.6704,50.6704,75491.0
2024-01-03 15:00:00,52.77,52.85,52.72,52.76,128140.0,50.6704,50.7472,50.6224,50.6608,128140.0
2024-01-03 15:10:00,52.76,52.79,52.71,52.74,73107.0,50.6608,50.6896,50.6128,50.6416,73107.0
2024-01-03 15:20:00,52.74,52.83,52.7,52.73,114651.0,50.6416,50.728,50.6032,50.632,114651.0
2024-01-03 15:30:00,52.73,52.84,52.69,52.77,194509.0,50.632,50.7376,50.5936,50.6704,194509.0
2024-01-03 15:40:00,52.77,52.8,52.69,52.7,207855.0,50.6704,50.6992,50.5936,50.6032,207855.0
2024-01-03 15:50:00,52.71,52.73,52.56,52.63,491892.0,50.6128,50.632,50.4688,50.536,491892.0
2024-01-04 09:30:00,53.01,53.35,53.01,53.08,218422.0,50.9009,51.2273,50.9009,50.9681,218422.0
2024-01-04 09:40:00,53.07,53.07,52.8,52.8,98895.0,50.9585,50.9585,50.6992,50.6992,98895.0
2024-01-04 09:50:00,52.81,52.98,52.8,52.93,84273.0,50.7088,50.872,50.6992,50.824,84273.0
2024-01-04 10:00:00,52.9,53.13,52.84,53.1,126196.0,50.7952,51.0161,50.7376,50.9873,126196.0
2024-01-04 10:10:00,53.1,53.22,53.06,53.14,252500.0,50.9873,51.1025,50.9489,51.0257,252500.0
2024-01-04 10:20:00,53.13,53.13,52.95,53.02,151379.0,51.0161,51.0161,50.8432,50.9105,151379.0
2024-01-04 10:30:00,53.02,53.12,52.96,52.98,157086.0,50.9105,51.0065,50.8528,50.872,157086.0
2024-01-04 10:40:00,52.99,53.0,52.8,52.83,77966.0,50.8816,50.8912,50.6992,50.728,77966.0
2024-01-04 10:50:00,52.83,52.84,52.64,52.64,90778.0,50.728,50.7376,50.5456,50.5456,90778.0
2024-01-04 11:00:00,52.63,52.64,52.44,52.47,104783.0,50.536,50.5456,50.3535,50.3823,104783.0
2024-01-04 11:10:00,52.47,52.62,52.42,52.44,84583.0,50.3823,50.5264,50.3343,50.3535,84583.0
2024-01-04 11:20:00,52.45,52.6,52.44,52.45,72194.0,50.3631,50.5072,50.3535,50.3631,72194.0
2024-01-04 11:30:00,52.44,52.49,52.29,52.4,140906.0,50.3535,50.4015,50.2095,50.3151,140906.0
2024-01-04 11:40:00,52.39,52.41,52.28,52.32,65227.0,50.3055,50.3247,50.1999,50.2383,65227.0
2024-01-04 11:50:00,52.31,52.38,52.25,52.31,59488.0,50.2287,50.2959,50.1711,50.2287,59488.0
2024-01-04 12:00:00,52.31,52.33,52.2,52.25,87035.0,50.2287,50.2479,50.1231,50.1711,87035.0
2024-01-04 12:10:00,52.24,52.29,52.14,52.29,89960.0,50.1615,50.2095,50.0655,50.2095,89960.0
2024-01-04 12:20:00,52.3,52.32,52.19,52.23,55544.0,50.2191,50.2383,50.1135,50.1519,55544.0
2024-01-04 12:30:00,52.22,52.25,52.17,52.22,31587.0,50.1423,50.1711,50.0943,50.1423,31587.0
2024-01-04 12:40:00,52.2,52.3,52.2,52.28,43763.0,50.1231,50.2191,50.1231,50.1999,43763.0
2024-01-04 12:50:00,52.27,52.34,52.21,52.23,274511.0,50.1903,50.2575,50.1327,50.1519,274511.0
2024-01-04 13:00:00,52.23,52.24,52.14,52.16,73299.0,50.1519,50.1615,50.0655,50.0847,73299.0
2024-01-04 13:10:00,52.16,52.17,52.09,52.15,92793.0,50.0847,50.0943,50.0175,50.0751,92793.0
2024-01-04 13:20:00,52.15,52.16,52.08,52.1,54208.0,50.0751,50.0847,50.0079,50.0271,54208.0
2024-01-04 13:30:00,52.11,52.12,52.0,52.02,96931.0,50.0367,50.0463,49.931,49.9502,96931.0
2024-01-04 13:40:00,52.02,52.06,51.95,51.96,98284.0,49.9502,49.9886,49.883,49.8926,98284.0
2024-01-04 13:50:00,51.97,52.04,51.96,52.02,89917.0,49.9022,49.9694,49.8926,49.9502,89917.0
2024-01-04 14:00:00,52.02,52.08,51.96,52.0,125583.0,49.9502,50.0079,49.8926,49.931,125583.0
2024-01-04 14:10:00,52.0,52.05,51.95,52.01,109007.0,49.931,49.979,49.883,49.9406,109007.0
2024-01-04 14:20:00,52.0,52.05,51.94,51.97,132404.0,49.931,49.979,49.8734,49.9022,132404.0
2024-01-04 14:30:00,51.98,52.02,51.95,51.98,106707.0,49.9118,49.9502,49.883,49.9118,106707.0
2024-01-04 14:40:00,51.98,52.01,51.94,52.0,129667.0,49.9118,49.9406,49.8734,49.931,129667.0
2024-01-04 14:50:00,52.0,52.1,52.0,52.05,143953.0,49.931,50.0271,49.931,49.979,143953.0
2024-01-04 15:00:00,52.06,52.06,51.94,52.04,106600.0,49.9886,49.9886,49.8734,49.9694,106600.0
2024-01-04 15:10:00,52.04,52.04,51.81,51.85,169022.0,49.9694,49.9694,49.7486,49.787,169022.0
2024-01-04 15:20:00,51.84,51.85,51.71,51.77,145873.0,49.7774,49.787,49.6526,49.7102,145873.0
2024-01-04 15:30:00,51.77,51.81,51.68,51.7,183778.0,49.7102,49.7486,49.6238,49.643,183778.0
2024-01-04 15:40:00,51.71,51.74,51.64,51.69,235074.0,49.6526,49.6814,49.5854,49.6334,235074.0
2024-01-04 15:50:00,51.68,51.78,51.66,51.69,583619.0,49.6238,49.7198,49.6046,49.6334,583619.0
2024-01-05 09:30:00,51.93,52.19,51.89,52.12,249476.0,49.8638,50.1135,49.8254,50.0463,249476.0
2024-01-05 09:40:00,52.11,52.28,52.02,52.12,110736.0,50.0367,50.1999,49.9502,50.0463,110736.0
2024-01-05 09:50:00,52.11,52.15,51.96,52.1,89567.0,50.0367,50.0751,49.8926,50.0271,89567.0
2024-01-05 10:00:00,52.1,52.47,52.1,52.41,181258.0,50.0271,50.3823,50.0271,50.3247,181258.0
2024-01-05 10:10:00,52.41,52.45,52.21,52.32,126396.0,50.3247,50.3631,50.1327,50.2383,126396.0
2024-01-05 10:20:00,52.31,52.34,52.24,52.3,112841.0,50.2287,50.2575,50.1615,50.2191,112841.0
2024-01-05 10:30:00,52.3,52.41,52.25,52.29,109111.0,50.2191,50.3247,50.1711,50.2095,109111.0
2024-01-05 10:40:00,52.29,52.5,52.22,52.49,130924.0,50.2095,50.4111,50.1423,50.4015,130924.0
2024-01-05 10:50:00,52.48,52.61,52.46,52.58,115425.0,50.3919,50.5168,50.3727,50.488,115425.0
2024-01-05 11:00:00,52.57,52.63,52.49,52.51,103068.0,50.4784,50.536,50.4015,50.4207,103068.0
2024-01-05 11:10:00,52.51,52.63,52.5,52.55,212528.0,50.4207,50.536,50.4111,50.4592,212528.0
2024-01-05 11:20:00,52.54,52.54,52.3,52.34,355062.0,50.4496,50.4496,50.2191,50.2575,355062.0
2024-01-05 11:30:00,52.34,52.41,52.32,52.38,59214.0,50.2575,50.3247,50.2383,50.2959,59214.0
2024-01-05 11:40:00,52.38,52.38,52.25,52.27,114717.0,50.2959,50.2959,50.1711,50.1903,114717.0
2024-01-05 11:50:00,52.27,52.31,52.21,52.29,106282.0,50.1903,50.2287,50.1327,50.2095,106282.0
2024-01-05 12:00:00,52.29,52.29,52.08,52.14,102882.0,50.2095,50.2095,50.0079,50.0655,102882.0
2024-01-05 12:10:00,52.13,52.22,52.11,52.16,90245.0,50.0559,50.1423,50.0367,50.0847,90245.0
2024-01-05 12:20:00,52.15,52.26,52.14,52.16,118588.0,50.0751,50.1807,50.0655,50.0847,118588.0
2024-01-05 12:30:00,52.16,52.17,51.96,52.04,136005.0,50.0847,50.0943,49.8926,49.9694,136005.0
2024-01-05 12:40:00,52.03,52.08,52.0,52.02,127165.0,49.9598,50.0079,49.931,49.9502,127165.0
2024-01-05 12:50:00,52.01,52.07,52.0,52.01,60735.0,49.9406,49.9983,49.931,49.9406,60735.0
2024-01-05 13:00:00,52.01,52.05,51.87,51.89,100748.0,49.9406,49.979,49.8062,49.8254,100748.0
2024-01-05 13:10:00,51.88,51.97,51.87,51.88,74693.0,49.8158,49.9022,49.8062,49.8158,74693.0
2024-01-05 13:20:00,51.89,51.98,51.87,51.98,80024.0,49.8254,49.9118,49.8062,49.9118,80024.0
2024-01-05 13:30:00,51.98,52.1,51.97,52.1,162637.0,49.9118,50.0271,49.9022,50.0271,162637.0
2024-01-05 13:40:00,52.1,52.16,52.05,52.08,80793.0,50.0271,50.0847,49.979,50.0079,80793.0
2024-01-05 13:50:00,52.09,52.18,52.06,52.09,121741.0,50.0175,50.1039,49.9886,50.0175,121741.0
2024-01-05 14:00:00,52.09,52.1,52.02,52.04,310341.0,50.0175,50.0271,49.9502,49.9694,310341.0
2024-01-05 14:10:00,52.05,52.14,52.04,52.05,691623.0,49.979,50.0655,49.9694,49.979,691623.0
2024-01-05 14:20:00,52.05,52.09,51.99,52.01,130585.0,49.979,50.0175,49.9214,49.9406,130585.0
2024-01-05 14:30:00,52.01,52.02,51.88,51.9,135123.0,49.9406,49.9502,49.8158,49.835,135123.0
2024-01-05 14:40:00,51.9,51.9,51.76,51.87,165251.0,49.835,49.835,49.7006,49.8062,165251.0
2024-01-05 14:50:00,51.86,51.93,51.8,51.87,113579.0,49.7966,49.8638,49.739,49.8062,113579.0
2024-01-05 15:00:00,51.86,51.88,51.73,51.73,421874.0,49.7966,49.8158,49.6718,49.6718,421874.0
2024-01-05 15:10:00,51.74,51.83,51.7,51.8,249056.0,49.6814,49.7678,49.643,49.739,249056.0
2024-01-05 15:20:00,51.8,51.96,51.8,51.85,165464.0,49.739,49.8926,49.739,49.787,165464.0
2024-01-05 15:30:00,51.84,51.9,51.8,51.8,203216.0,49.7774,49.835,49.739,49.739,203216.0
2024-01-05 15:40:00,51.81,51.94,51.79,51.94,244357.0,49.7486,49.8734,49.7294,49.8734,244357.0
2024-01-05 15:50:00,51.94,51.95,51.84,51.86,1222188.0,49.8734,49.883,49.7774,49.7966,1222188.0
2024-01-08 09:30:00,50.59,50.78,49.82,49.87,772231.0,48.5771,48.7596,47.8378,47.8858,772231.0
2024-01-08 09:40:00,49.87,49.94,49.47,49.65,453212.0,47.8858,47.953,47.5017,47.6745,453212.0
2024-01-08 09:50:00,49.65,49.87,49.59,49.86,238725.0,47.6745,47.8858,47.6169,47.8762,238725.0
2024-01-08 10:00:00,49.86,49.88,49.51,49.56,289790.0,47.8762,47.8954,47.5401,47.5881,289790.0
2024-01-08 10:10:00,49.57,49.62,49.4,49.42,314218.0,47.5977,47.6457,47.4345,47.4537,314218.0
2024-01-08 10:20:00,49.42,49.6,49.42,49.59,319684.0,47.4537,47.6265,47.4537,47.6169,319684.0
2024-01-08 10:30:00,49.6,49.72,49.56,49.65,521337.0,47.6265,47.7418,47.5881,47.6745,521337.0
2024-01-08 10:40:00,49.65,49.82,49.64,49.78,462293.0,47.6745,47.8378,47.6649,47.7994,462293.0
2024-01-08 10:50:00,49.78,49.92,49.74,49.91,432887.0,47.7994,47.9338,47.761,47.9242,432887.0
2024-01-08 11:00:00,49.91,50.0,49.89,49.99,394469.0,47.9242,48.0106,47.905,48.001,394469.0
2024-01-08 11:10:00,49.98,50.03,49.83,50.0,288147.0,47.9914,48.0394,47.8474,48.0106,288147.0
2024-01-08 11:20:00,50.0,50.0,49.86,49.9,162273.0,48.0106,48.0106,47.8762,47.9146,162273.0
2024-01-08 11:30:00,49.9,49.94,49.77,49.8,242096.0,47.9146,47.953,47.7898,47.8186,242096.0
2024-01-08 11:40:00,49.8,49.91,49.79,49.88,312956.0,47.8186,47.9242,47.809,47.8954,312956.0
2024-01-08 11:50:00,49.88,49.89,49.74,49.79,317981.0,47.8954,47.905,47.761,47.809,317981.0
2024-01-08 12:00:00,49.78,49.85,49.75,49.77,182144.0,47.7994,47.8666,47.7706,47.7898,182144.0
2024-01-08 12:10:00,49.77,49.85,49.74,49.8,115254.0,47.7898,47.8666,47.761,47.8186,115254.0
2024-01-08 12:20:00,49.8,49.81,49.69,49.79,146993.0,47.8186,47.8282,47.7129,47.809,146993.0
2024-01-08 12:30:00,49.79,49.8,49.72,49.73,153524.0,47.809,47.8186,47.7418,47.7514,153524.0
2024-01-08 12:40:00,49.73,49.74,49.67,49.72,114483.0,47.7514,47.761,47.6937,47.7418,114483.0
2024-01-08 12:50:00,49.73,49.82,49.71,49.82,125852.0,47.7514,47.8378,47.7322,47.8378,125852.0
2024-01-08 13:00:00,49.82,49.95,49.8,49.89,127074.0,47.8378,47.9626,47.8186,47.905,127074.0
2024-01-08 13:10:00,49.89,49.9,49.83,49.84,138306.0,47.905,47.9146,47.8474,47.857,138306.0
2024-01-08 13:20:00,49.84,49.88,49.8,49.83,165109.0,47.857,47.8954,47.8186,47.8474,165109.0
2024-01-08 13:30:00,49.84,49.96,49.83,49.91,180711.0,47.857,47.9722,47.8474,47.9242,180711.0
2024-01-08 13:40:00,49.91,49.94,49.84,49.9,252186.0,47.9242,47.953,47.857,47.9146,252186.0
2024-01-08 13:50:00,49.9,49.9,49.76,49.82,327516.0,47.9146,47.9146,47.7802,47.8378,327516.0
2024-01-08 14:00:00,49.83,49.91,49.8,49.83,176629.0,47.8474,47.9242,47.8186,47.8474,176629.0
2024-01-08 14:10:00,49.83,50.02,49.82,49.96,234737.0,47.8474,48.0298,47.8378,47.9722,234737.0
2024-01-08 14:20:00,49.95,50.04,49.88,49.99,331715.0,47.9626,48.049,47.8954,48.001,331715.0
2024-01-08 14:30:00,49.99,50.1,49.98,50.04,270269.0,48.001,48.1066,47.9914,48.049,270269.0
2024-01-08 14:40:00,50.04,50.21,50.0,50.2,171494.0,48.049,48.2123,48.0106,48.2027,171494.0
2024-01-08 14:50:00,50.2,50.2,50.12,50.16,176398.0,48.2027,48.2027,48.1258,48.1642,176398.0
2024-01-08 15:00:00,50.16,50.19,50.06,50.08,234819.0,48.1642,48.1931,48.0682,48.0874,234819.0
2024-01-08 15:10:00,50.08,50.11,50.0,50.01,319334.0,48.0874,48.1162,48.0106,48.0202,319334.0
2024-01-08 15:20:00,50.02,50.09,50.0,50.03,381984.0,48.0298,48.097,48.0106,48.0394,381984.0
2024-01-08 15:30:00,50.03,50.18,50.01,50.15,472667.0,48.0394,48.1835,48.0202,48.1546,472667.0
2024-01-08 15:40:00,50.15,50.16,50.04,50.08,693362.0,48.1546,48.1642,48.049,48.0874,693362.0
2024-01-08 15:50:00,50.08,50.35,50.07,50.31,1328322.0,48.0874,48.3467,48.0778,48.3083,1328322.0
2024-01-09 09:30:00,50.12,50.12,49.26,49.4,576326.0,48.1258,48.1258,47.3001,47.4345,576326.0
2024-01-09 09:40:00,49.39,49.52,49.21,49.34,310467.0,47.4249,47.5497,47.252,47.3769,310467.0
2024-01-09 09:50:00,49.34,49.38,49.13,49.26,262424.0,47.3769,47.4153,47.1752,47.3001,262424.0
2024-01-09 10:00:00,49.23,49.28,49.02,49.25,274391.0,47.2712,47.3193,47.0696,47.2905,274391.0
2024-01-09 10:10:00,49.26,49.33,49.15,49.2,254106.0,47.3001,47.3673,47.1944,47.2424,254106.0
2024-01-09 10:20:00,49.19,49.21,48.88,48.89,183232.0,47.2328,47.252,46.9352,46.9448,183232.0
2024-01-09 10:30:00,48.89,49.05,48.89,49.03,208397.0,46.9448,47.0984,46.9448,47.0792,208397.0
2024-01-09 10:40:00,49.02,49.04,48.82,48.84,203830.0,47.0696,47.0888,46.8776,46.8968,203830.0
2024-01-09 10:50:00,48.84,48.84,48.72,48.79,243946.0,46.8968,46.8968,46.7815,46.8488,243946.0
2024-01-09 11:00:00,48.79,48.9,48.78,48.84,193593.0,46.8488,46.9544,46.8392,46.8968,193593.0
2024-01-09 11:10:00,48.84,48.97,48.82,48.9,284159.0,46.8968,47.0216,46.8776,46.9544,284159.0
2024-01-09 11:20:00,48.91,48.93,48.8,48.82,313846.0,46.964,46.9832,46.8584,46.8776,313846.0
2024-01-09 11:30:00,48.82,48.93,48.8,48.84,259612.0,46.8776,46.9832,46.8584,46.8968,259612.0
2024-01-09 11:40:00,48.84,49.05,48.79,49.03,259989.0,46.8968,47.0984,46.8488,47.0792,259989.0
2024-01-09 11:50:00,49.03,49.11,49.01,49.04,339074.0,47.0792,47.156,47.06,47.0888,339074.0
2024-01-09 12:00:00,49.02,49.06,48.85,48.99,403912.0,47.0696,47.108,46.9064,47.0408,403912.0
2024-01-09 12:10:00,48.98,49.03,48.94,48.96,391670.0,47.0312,47.0792,46.9928,47.012,391670.0
2024-01-09 12:20:00,48.96,48.98,48.89,48.93,397506.0,47.012,47.0312,46.9448,46.9832,397506.0
2024-01-09 12:30:00,48.92,48.95,48.79,48.8,311105.0,46.9736,47.0024,46.8488,46.8584,311105.0
2024-01-09 12:40:00,48.8,48.94,48.79,48.84,323983.0,46.8584,46.9928,46.8488,46.8968,323983.0
2024-01-09 12:50:00,48.85,48.94,48.81,48.89,278780.0,46.9064,46.9928,46.868,46.9448,278780.0
2024-01-09 13:00:00,48.89,49.16,48.88,49.09,227454.0,46.9448,47.204,46.9352,47.1368,227454.0
2024-01-09 13:10:00,49.09,49.12,48.97,48.98,183632.0,47.1368,47.1656,47.0216,47.0312,183632.0
2024-01-09 13:20:00,48.98,48.99,48.9,48.94,140949.0,47.0312,47.0408,46.9544,46.9928,140949.0
2024-01-09 13:30:00,48.94,48.94,48.84,48.89,175955.0,46.9928,46.9928,46.8968,46.9448,175955.0
2024-01-09 13:40:00,48.89,48.98,48.87,48.97,168319.0,46.9448,47.0312,46.9256,47.0216,168319.0
2024-01-09 13:50:00,48.98,49.04,48.96,48.97,164001.0,47.0312,47.0888,47.012,47.0216,164001.0
2024-01-09 14:00:00,48.97,48.97,48.78,48.79,225866.0,47.0216,47.0216,46.8392,46.8488,225866.0
2024-01-09 14:10:00,48.79,48.79,48.63,48.69,251656.0,46.8488,46.8488,46.6951,46.7527,251656.0
2024-01-09 14:20:00,48.68,48.73,48.63,48.69,196937.0,46.7431,46.7911,46.6951,46.7527,196937.0
2024-01-09 14:30:00,48.68,48.71,48.57,48.58,268444.0,46.7431,46.7719,46.6375,46.6471,268444.0
2024-01-09 14:40:00,48.59,48.72,48.58,48.66,180186.0,46.6567,46.7815,46.6471,46.7239,180186.0
2024-01-09 14:50:00,48.66,48.79,48.65,48.78,251770.0,46.7239,46.8488,46.7143,46.8392,251770.0
2024-01-09 15:00:00,48.78,48.82,48.58,48.61,345224.0,46.8392,46.8776,46.6471,46.6759,345224.0
2024-01-09 15:10:00,48.61,48.65,48.59,48.62,323829.0,46.6759,46.7143,46.6567,46.6855,323829.0
2024-01-09 15:20:00,48.61,48.71,48.59,48.6,823034.0,46.6759,46.7719,46.6567,46.6663,823034.0
2024-01-09 15:30:00,48.59,48.76,48.59,48.64,721819.0,46.6567,46.8199,46.6567,46.7047,721819.0
2024-01-09 15:40:00,48.63,48.67,48.57,48.62,734663.0,46.6951,46.7335,46.6375,46.6855,734663.0
2024-01-09 15:50:00,48.61,48.8,48.5,48.54,1878125.0,46.6759,46.8584,46.5703,46.6087,1878125.0
2024-01-10 09:30:00,48.51,48.64,48.22,48.36,475338.0,46.5799,46.7047,46.3014,46.4359,475338.0
2024-01-10 09:40:00,48.38,48.6,48.31,48.6,573886.0,46.4551,46.6663,46.3879,46.6663,573886.0
2024-01-10 09:50:00,48.6,48.89,48.55,48.75,446167.0,46.6663,46.9448,46.6183,46.8103,446167.0
2024-01-10 10:00:00,48.76,48.82,48.61,48.71,376443.0,46.8199,46.8776,46.6759,46.7719,376443.0
2024-01-10 10:10:00,48.71,48.84,48.67,48.74,311484.0,46.7719,46.8968,46.7335,46.8007,311484.0
2024-01-10 10:20:00,48.73,48.92,48.7,48.81,224150.0,46.7911,46.9736,46.7623,46.868,224150.0
2024-01-10 10:30:00,48.81,48.81,48.59,48.68,349624.0,46.868,46.868,46.6567,46.7431,349624.0
2024-01-10 10:40:00,48.68,48.68,48.38,48.4,170360.0,46.7431,46.7431,46.4551,46.4743,170360.0
2024-01-10 10:50:00,48.4,48.44,48.26,48.32,134989.0,46.4743,46.5127,46.3398,46.3975,134989.0
2024-01-10 11:00:00,48.32,48.45,48.26,48.4,419851.0,46.3975,46.5223,46.3398,46.4743,419851.0
2024-01-10 11:10:00,48.4,48.47,48.33,48.44,152715.0,46.4743,46.5415,46.4071,46.5127,152715.0
2024-01-10 11:20:00,48.44,48.49,48.37,48.44,113513.0,46.5127,46.5607,46.4455,46.5127,113513.0
2024-01-10 11:30:00,48.44,48.51,48.38,48.38,93966.0,46.5127,46.5799,46.4551,46.4551,93966.0
2024-01-10 11:40:00,48.38,48.58,48.38,48.52,95400.0,46.4551,46.6471,46.4551,46.5895,95400.0
2024-01-10 11:50:00,48.52,48.55,48.45,48.46,76610.0,46.5895,46.6183,46.5223,46.5319,76610.0
2024-01-10 12:00:00,48.45,48.52,48.39,48.43,280664.0,46.5223,46.5895,46.4647,46.5031,280664.0
2024-01-10 12:10:00,48.43,48.5,48.34,48.36,113860.0,46.5031,46.5703,46.4167,46.4359,113860.0
2024-01-10 12:20:00,48.35,48.39,48.32,48.34,182535.0,46.4263,46.4647,46.3975,46.4167,182535.0
2024-01-10 12:30:00,48.33,48.35,48.26,48.27,244723.0,46.4071,46.4263,46.3398,46.3494,244723.0
2024-01-10 12:40:00,48.26,48.3,48.14,48.17,365130.0,46.3398,46.3783,46.2246,46.2534,365130.0
2024-01-10 12:50:00,48.18,48.27,48.13,48.16,200190.0,46.263,46.3494,46.215,46.2438,200190.0
2024-01-10 13:00:00,48.16,48.25,48.03,48.03,400553.0,46.2438,46.3302,46.119,46.119,400553.0
2024-01-10 13:10:00,48.04,48.07,47.97,48.03,433242.0,46.1286,46.1574,46.0614,46.119,433242.0
2024-01-10 13:20:00,48.03,48.03,47.88,47.95,193263.0,46.119,46.119,45.975,46.0422,193263.0
2024-01-10 13:30:00,47.96,48.06,47.94,48.05,219606.0,46.0518,46.1478,46.0326,46.1382,219606.0
2024-01-10 13:40:00,48.05,48.21,48.05,48.19,327693.0,46.1382,46.2918,46.1382,46.2726,327693.0
2024-01-10 13:50:00,48.19,48.19,48.06,48.11,347135.0,46.2726,46.2726,46.1478,46.1958,347135.0
2024-01-10 14:00:00,48.1,48.2,48.07,48.16,1494972.0,46.1862,46.2822,46.1574,46.2438,1494972.0
2024-01-10 14:10:00,48.15,48.22,48.05,48.17,465480.0,46.2342,46.3014,46.1382,46.2534,465480.0
2024-01-10 14:20:00,48.17,48.23,48.14,48.19,298151.0,46.2534,46.311,46.2246,46.2726,298151.0
2024-01-10 14:30:00,48.2,48.25,48.15,48.17,175147.0,46.2822,46.3302,46.2342,46.2534,175147.0
2024-01-10 14:40:00,48.16,48.31,48.09,48.26,329022.0,46.2438,46.3879,46.1766,46.3398,329022.0
2024-01-10 14:50:00,48.26,48.31,48.23,48.23,182803.0,46.3398,46.3879,46.311,46.311,182803.0
2024-01-10 15:00:00,48.23,48.24,48.15,48.2,249075.0,46.311,46.3206,46.2342,46.2822,249075.0
2024-01-10 15:10:00,48.2,48.2,48.09,48.18,349275.0,46.2822,46.2822,46.1766,46.263,349275.0
2024-01-10 15:20:00,48.18,48.23,48.09,48.15,308659.0,46.263,46.311,46.1766,46.2342,308659.0
2024-01-10 15:30:00,48.15,48.26,48.11,48.23,382679.0,46.2342,46.3398,46.1958,46.311,382679.0
2024-01-10 15:40:00,48.23,48.29,48.18,48.19,648609.0,46.311,46.3686,46.263,46.2726,648609.0
2024-01-10 15:50:00,48.19,48.51,48.17,48.44,1723546.0,46.2726,46.5799,46.2534,46.5127,1723546.0
2024-01-11 09:30:00,48.77,48.82,48.58,48.69,372328.0,46.8296,46.8776,46.6471,46.7527,372328.0
2024-01-11 09:40:00,48.7,48.71,48.55,48.66,226780.0,46.7623,46.7719,46.6183,46.7239,226780.0
2024-01-11 09:50:00,48.68,48.72,48.47,48.51,191822.0,46.7431,46.7815,46.5415,46.5799,191822.0
2024-01-11 10:00:00,48.51,48.56,48.33,48.44,194260.0,46.5799,46.6279,46.4071,46.5127,194260.0
2024-01-11 10:10:00,48.43,48.47,48.33,48.4,219641.0,46.5031,46.5415,46.4071,46.4743,219641.0
2024-01-11 10:20:00,48.39,48.73,48.38,48.72,185942.0,46.4647,46.7911,46.4551,46.7815,185942.0
2024-01-11 10:30:00,48.73,48.82,48.69,48.8,187011.0,46.7911,46.8776,46.7527,46.8584,187011.0
2024-01-11 10:40:00,48.79,48.8,48.62,48.62,167489.0,46.8488,46.8584,46.6855,46.6855,167489.0
2024-01-11 10:50:00,48.64,48.65,48.52,48.57,119011.0,46.7047,46.7143,46.5895,46.6375,119011.0
2024-01-11 11:00:00,48.56,48.7,48.56,48.63,103196.0,46.6279,46.7623,46.6279,46.6951,103196.0
2024-01-11 11:10:00,48.64,48.68,48.53,48.56,93061.0,46.7047,46.7431,46.5991,46.6279,93061.0
2024-01-11 11:20:00,48.56,48.63,48.51,48.58,103467.0,46.6279,46.6951,46.5799,46.6471,103467.0
2024-01-11 11:30:00,48.58,48.63,48.53,48.61,138052.0,46.6471,46.6951,46.5991,46.6759,138052.0
2024-01-11 11:40:00,48.61,48.68,48.57,48.66,198459.0,46.6759,46.7431,46.6375,46.7239,198459.0
2024-01-11 11:50:00,48.66,48.83,48.64,48.73,254354.0,46.7239,46.8872,46.7047,46.7911,254354.0
2024-01-11 12:00:00,48.73,48.85,48.71,48.8,83215.0,46.7911,46.9064,46.7719,46.8584,83215.0
2024-01-11 12:10:00,48.8,48.81,48.71,48.75,88488.0,46.8584,46.868,46.7719,46.8103,88488.0
2024-01-11 12:20:00,48.76,48.76,48.63,48.65,158641.0,46.8199,46.8199,46.6951,46.7143,158641.0
2024-01-11 12:30:00,48.65,48.7,48.57,48.61,154968.0,46.7143,46.7623,46.6375,46.6759,154968.0
2024-01-11 12:40:00,48.62,48.74,48.61,48.71,98156.0,46.6855,46.8007,46.6759,46.7719,98156.0
2024-01-11 12:50:00,48.71,48.71,48.56,48.63,68034.0,46.7719,46.7719,46.6279,46.6951,68034.0
2024-01-11 13:00:00,48.62,48.71,48.59,48.66,95077.0,46.6855,46.7719,46.6567,46.7239,95077.0
2024-01-11 13:10:00,48.66,48.71,48.61,48.69,104973.0,46.7239,46.7719,46.6759,46.7527,104973.0
2024-01-11 13:20:00,48.69,48.7,48.62,48.64,72017.0,46.7527,46.7623,46.6855,46.7047,72017.0
2024-01-11 13:30:00,48.64,48.65,48.53,48.59,98356.0,46.7047,46.7143,46.5991,46.6567,98356.0
2024-01-11 13:40:00,48.59,48.65,48.54,48.61,69998.0,46.6567,46.7143,46.6087,46.6759,69998.0
2024-01-11 13:50:00,48.61,48.7,48.58,48.67,96337.0,46.6759,46.7623,46.6471,46.7335,96337.0
2024-01-11 14:00:00,48.68,48.8,48.67,48.71,182157.0,46.7431,46.8584,46.7335,46.7719,182157.0
2024-01-11 14:10:00,48.73,48.79,48.7,48.78,125253.0,46.7911,46.8488,46.7623,46.8392,125253.0
2024-01-11 14:20:00,48.78,48.83,48.68,48.8,215545.0,46.8392,46.8872,46.7431,46.8584,215545.0
2024-01-11 14:30:00,48.8,48.85,48.76,48.8,148528.0,46.8584,46.9064,46.8199,46.8584,148528.0
2024-01-11 14:40:00,48.8,48.83,48.72,48.79,106094.0,46.8584,46.8872,46.7815,46.8488,106094.0
2024-01-11 14:50:00,48.78,48.82,48.76,48.82,69072.0,46.8392,46.8776,46.8199,46.8776,69072.0
2024-01-11 15:00:00,48.82,48.83,48.69,48.7,78057.0,46.8776,46.8872,46.7527,46.7623,78057.0
2024-01-11 15:10:00,48.69,48.75,48.66,48.68,99713.0,46.7527,46.8103,46.7239,46.7431,99713.0
2024-01-11 15:20:00,48.68,48.75,48.66,48.67,110508.0,46.7431,46.8103,46.7239,46.7335,110508.0
2024-01-11 15:30:00,48.67,48.73,48.64,48.65,190929.0,46.7335,46.7911,46.7047,46.7143,190929.0
2024-01-11 15:40:00,48.65,48.81,48.59,48.79,328835.0,46.7143,46.868,46.6567,46.8488,328835.0
2024-01-11 15:50:00,48.78,48.84,48.73,48.8,543135.0,46.8392,46.8968,46.7911,46.8584,543135.0
2024-01-12 09:30:00,49.71,49.92,49.54,49.73,580483.0,47.7322,47.9338,47.5689,47.7514,580483.0
2024-01-12 09:40:00,49.73,49.86,49.67,49.68,403660.0,47.7514,47.8762,47.6937,47.7033,403660.0
2024-01-12 09:50:00,49.69,49.73,49.61,49.66,298839.0,47.7129,47.7514,47.6361,47.6841,298839.0
2024-01-12 10:00:00,49.66,49.67,49.44,49.46,465825.0,47.6841,47.6937,47.4729,47.4921,465825.0
2024-01-12 10:10:00,49.47,49.65,49.41,49.6,280011.0,47.5017,47.6745,47.4441,47.6265,280011.0
2024-01-12 10:20:00,49.61,49.8,49.57,49.72,249207.0,47.6361,47.8186,47.5977,47.7418,249207.0
2024-01-12 10:30:00,49.73,49.76,49.5,49.56,438742.0,47.7514,47.7802,47.5305,47.5881,438742.0
2024-01-12 10:40:00,49.56,49.68,49.49,49.58,305308.0,47.5881,47.7033,47.5209,47.6073,305308.0
2024-01-12 10:50:00,49.57,49.59,49.41,49.47,178359.0,47.5977,47.6169,47.4441,47.5017,178359.0
2024-01-12 11:00:00,49.47,49.5,49.36,49.41,287433.0,47.5017,47.5305,47.3961,47.4441,287433.0
2024-01-12 11:10:00,49.4,49.46,49.32,49.33,153829.0,47.4345,47.4921,47.3577,47.3673,153829.0
2024-01-12 11:20:00,49.32,49.54,49.31,49.49,195914.0,47.3577,47.5689,47.3481,47.5209,195914.0
2024-01-12 11:30:00,49.49,49.5,49.3,49.39,114002.0,47.5209,47.5305,47.3385,47.4249,114002.0
2024-01-12 11:40:00,49.38,49.47,49.35,49.47,139447.0,47.4153,47.5017,47.3865,47.5017,139447.0
2024-01-12 11:50:00,49.46,49.59,49.45,49.57,215197.0,47.4921,47.6169,47.4825,47.5977,215197.0
2024-01-12 12:00:00,49.56,49.6,49.48,49.6,157034.0,47.5881,47.6265,47.5113,47.6265,157034.0
2024-01-12 12:10:00,49.6,49.71,49.57,49.61,211721.0,47.6265,47.7322,47.5977,47.6361,211721.0
2024-01-12 12:20:00,49.62,49.63,49.51,49.59,155853.0,47.6457,47.6553,47.5401,47.6169,155853.0
2024-01-12 12:30:00,49.59,49.64,49.47,49.55,126768.0,47.6169,47.6649,47.5017,47.5785,126768.0
2024-01-12 12:40:00,49.55,49.58,49.47,49.5,131614.0,47.5785,47.6073,47.5017,47.5305,131614.0
2024-01-12 12:50:00,49.5,49.53,49.39,49.43,128505.0,47.5305,47.5593,47.4249,47.4633,128505.0
2024-01-12 13:00:00,49.44,49.47,49.4,49.47,81676.0,47.4729,47.5017,47.4345,47.5017,81676.0
2024-01-12 13:10:00,49.47,49.52,49.44,49.5,99995.0,47.5017,47.5497,47.4729,47.5305,99995.0
2024-01-12 13:20:00,49.5,49.52,49.45,49.5,90319.0,47.5305,47.5497,47.4825,47.5305,90319.0
2024-01-12 13:30:00,49.5,49.57,49.46,49.55,180138.0,47.5305,47.5977,47.4921,47.5785,180138.0
2024-01-12 13:40:00,49.55,49.6,49.49,49.59,150461.0,47.5785,47.6265,47.5209,47.6169,150461.0
2024-01-12 13:50:00,49.58,49.66,49.55,49.63,138461.0,47.6073,47.6841,47.5785,47.6553,138461.0
2024-01-12 14:00:00,49.62,49.68,49.53,49.67,145900.0,47.6457,47.7033,47.5593,47.6937,145900.0
2024-01-12 14:10:00,49.67,49.75,49.63,49.68,170175.0,47.6937,47.7706,47.6553,47.7033,170175.0
2024-01-12 14:20:00,49.68,49.74,49.61,49.72,135788.0,47.7033,47.761,47.6361,47.7418,135788.0
2024-01-12 14:30:00,49.72,49.76,49.67,49.75,160266.0,47.7418,47.7802,47.6937,47.7706,160266.0
2024-01-12 14:40:00,49.76,49.78,49.67,49.76,116297.0,47.7802,47.7994,47.6937,47.7802,116297.0
2024-01-12 14:50:00,49.75,49.86,49.75,49.83,192805.0,47.7706,47.8762,47.7706,47.8474,192805.0
2024-01-12 15:00:00,49.82,49.96,49.79,49.94,316489.0,47.8378,47.9722,47.809,47.953,316489.0
2024-01-12 15:10:00,49.94,49.94,49.75,49.76,276128.0,47.953,47.953,47.7706,47.7802,276128.0
2024-01-12 15:20:00,49.76,49.88,49.76,49.86,189686.0,47.7802,47.8954,47.7802,47.8762,189686.0
2024-01-12 15:30:00,49.86,49.87,49.8,49.84,303441.0,47.8762,47.8858,47.8186,47.857,303441.0
2024-01-12 15:40:00,49.84,49.94,49.79,49.87,394319.0,47.857,47.953,47.809,47.8858,394319.0
2024-01-12 15:50:00,49.87,49.96,49.81,49.95,889727.0,47.8858,47.9722,47.8282,47.9626,889727.0
2024-01-16 09:30:00,49.86,50.14,49.56,49.61,427675.0,47.8762,48.145,47.5881,47.6361,427675.0
2024-01-16 09:40:00,49.64,49.71,49.48,49.52,359205.0,47.6649,47.7322,47.5113,47.5497,359205.0
2024-01-16 09:50:00,49.51,49.6,49.39,49.59,143004.0,47.5401,47.6265,47.4249,47.6169,143004.0
2024-01-16 10:00:00,49.6,49.68,49.43,49.54,431333.0,47.6265,47.7033,47.4633,47.5689,431333.0
2024-01-16 10:10:00,49.53,49.54,49.35,49.49,169058.0,47.5593,47.5689,47.3865,47.5209,169058.0
2024-01-16 10:20:00,49.48,49.63,49.45,49.56,205620.0,47.5113,47.6553,47.4825,47.5881,205620.0
2024-01-16 10:30:00,49.56,49.63,49.42,49.44,133303.0,47.5881,47.6553,47.4537,47.4729,133303.0
2024-01-16 10:40:00,49.44,49.49,49.32,49.47,146234.0,47.4729,47.5209,47.3577,47.5017,146234.0
2024-01-16 10:50:00,49.47,49.48,49.34,49.41,181993.0,47.5017,47.5113,47.3769,47.4441,181993.0
2024-01-16 11:00:00,49.41,49.42,49.27,49.27,195721.0,47.4441,47.4537,47.3097,47.3097,195721.0
2024-01-16 11:10:00,49.28,49.41,49.26,49.32,219313.0,47.3193,47.4441,47.3001,47.3577,219313.0
2024-01-16 11:20:00,49.32,49.38,49.3,49.3,161371.0,47.3577,47.4153,47.3385,47.3385,161371.0
2024-01-16 11:30:00,49.31,49.39,49.27,49.39,90939.0,47.3481,47.4249,47.3097,47.4249,90939.0
2024-01-16 11:40:00,49.38,49.38,49.3,49.37,97238.0,47.4153,47.4153,47.3385,47.4057,97238.0
2024-01-16 11:50:00,49.37,49.37,49.08,49.08,401207.0,47.4057,47.4057,47.1272,47.1272,401207.0
2024-01-16 12:00:00,49.07,49.18,49.05,49.08,191704.0,47.1176,47.2232,47.0984,47.1272,191704.0
2024-01-16 12:10:00,49.08,49.09,49.01,49.03,270453.0,47.1272,47.1368,47.06,47.0792,270453.0
2024-01-16 12:20:00,49.02,49.06,48.91,49.02,258119.0,47.0696,47.108,46.964,47.0696,258119.0
2024-01-16 12:30:00,49.02,49.03,48.86,48.98,195368.0,47.0696,47.0792,46.916,47.0312,195368.0
2024-01-16 12:40:00,48.98,49.02,48.9,48.94,166770.0,47.0312,47.0696,46.9544,46.9928,166770.0
2024-01-16 12:50:00,48.95,49.02,48.93,49.01,192695.0,47.0024,47.0696,46.9832,47.06,192695.0
2024-01-16 13:00:00,49.02,49.08,48.99,49.01,139402.0,47.0696,47.1272,47.0408,47.06,139402.0
2024-01-16 13:10:00,49.01,49.02,48.95,48.98,131603.0,47.06,47.0696,47.0024,47.0312,131603.0
2024-01-16 13:20:00,48.98,49.04,48.89,49.04,157192.0,47.0312,47.0888,46.9448,47.0888,157192.0
2024-01-16 13:30:00,49.04,49.04,48.92,48.98,189207.0,47.0888,47.0888,46.9736,47.0312,189207.0
2024-01-16 13:40:00,48.97,48.99,48.83,48.86,369509.0,47.0216,47.0408,46.8872,46.916,369509.0
2024-01-16 13:50:00,48.86,48.86,48.78,48.8,205193.0,46.916,46.916,46.8392,46.8584,205193.0
2024-01-16 14:00:00,48.8,48.85,48.77,48.8,105134.0,46.8584,46.9064,46.8296,46.8584,105134.0
2024-01-16 14:10:00,48.8,48.82,48.65,48.79,204687.0,46.8584,46.8776,46.7143,46.8488,204687.0
2024-01-16 14:20:00,48.79,48.86,48.7,48.75,150089.0,46.8488,46.916,46.7623,46.8103,150089.0
2024-01-16 14:30:00,48.74,48.79,48.69,48.77,203389.0,46.8007,46.8488,46.7527,46.8296,203389.0
2024-01-16 14:40:00,48.77,48.92,48.73,48.9,367667.0,46.8296,46.9736,46.7911,46.9544,367667.0
2024-01-16 14:50:00,48.9,48.92,48.76,48.77,500657.0,46.9544,46.9736,46.8199,46.8296,500657.0
2024-01-16 15:00:00,48.77,48.79,48.64,48.65,328279.0,46.8296,46.8488,46.7047,46.7143,328279.0
2024-01-16 15:10:00,48.65,48.67,48.46,48.53,466386.0,46.7143,46.7335,46.5319,46.5991,466386.0
2024-01-16 15:20:00,48.53,48.62,48.51,48.55,385998.0,46.5991,46.6855,46.5799,46.6183,385998.0
2024-01-16 15:30:00,48.56,48.6,48.46,48.47,530792.0,46.6279,46.6663,46.5319,46.5415,530792.0
2024-01-16 15:40:00,48.47,48.52,48.34,48.36,813745.0,46.5415,46.5895,46.4167,46.4359,813745.0
2024-01-16 15:50:00,48.35,48.44,48.23,48.28,1618699.0,46.4263,46.5127,46.311,46.359,1618699.0
2024-01-17 09:30:00,47.42,47.76,47.17,47.73,690099.0,45.5333,45.8597,45.2932,45.8309,690099.0
2024-01-17 09:40:00,47.73,48.43,47.73,48.42,330981.0,45.8309,46.5031,45.8309,46.4935,330981.0
2024-01-17 09:50:00,48.44,48.57,48.32,48.57,257306.0,46.5127,46.6375,46.3975,46.6375,257306.0
2024-01-17 10:00:00,48.56,48.57,48.27,48.3,277952.0,46.6279,46.6375,46.3494,46.3783,277952.0
2024-01-17 10:10:00,48.31,48.5,48.3,48.44,209327.0,46.3879,46.5703,46.3783,46.5127,209327.0
2024-01-17 10:20:00,48.43,48.6,48.31,48.38,614308.0,46.5031,46.6663,46.3879,46.4551,614308.0
2024-01-17 10:30:00,48.37,48.55,48.34,48.55,170495.0,46.4455,46.6183,46.4167,46.6183,170495.0
2024-01-17 10:40:00,48.54,48.55,48.21,48.25,147982.0,46.6087,46.6183,46.2918,46.3302,147982.0
2024-01-17 10:50:00,48.25,48.3,48.21,48.28,272959.0,46.3302,46.3783,46.2918,46.359,272959.0
2024-01-17 11:00:00,48.27,48.37,48.22,48.26,148743.0,46.3494,46.4455,46.3014,46.3398,148743.0
2024-01-17 11:10:00,48.26,48.43,48.25,48.33,129672.0,46.3398,46.5031,46.3302,46.4071,129672.0
2024-01-17 11:20:00,48.33,48.38,48.26,48.37,165925.0,46.4071,46.4551,46.3398,46.4455,165925.0
2024-01-17 11:30:00,48.36,48.44,48.28,48.3,119387.0,46.4359,46.5127,46.359,46.3783,119387.0
2024-01-17 11:40:00,48.31,48.31,48.24,48.27,136368.0,46.3879,46.3879,46.3206,46.3494,136368.0
2024-01-17 11:50:00,48.27,48.3,48.24,48.27,283246.0,46.3494,46.3783,46.3206,46.3494,283246.0
2024-01-17 12:00:00,48.27,48.27,48.14,48.22,164179.0,46.3494,46.3494,46.2246,46.3014,164179.0
2024-01-17 12:10:00,48.22,48.29,48.22,48.28,161184.0,46.3014,46.3686,46.3014,46.359,161184.0
2024-01-17 12:20:00,48.28,48.3,48.23,48.28,105026.0,46.359,46.3783,46.311,46.359,105026.0
2024-01-17 12:30:00,48.28,48.33,48.21,48.22,258377.0,46.359,46.4071,46.2918,46.3014,258377.0
2024-01-17 12:40:00,48.22,48.32,48.21,48.3,182669.0,46.3014,46.3975,46.2918,46.3783,182669.0
2024-01-17 12:50:00,48.29,48.35,48.24,48.26,165496.0,46.3686,46.4263,46.3206,46.3398,165496.0
2024-01-17 13:00:00,48.26,48.27,48.14,48.21,95787.0,46.3398,46.3494,46.2246,46.2918,95787.0
2024-01-17 13:10:00,48.21,48.3,48.16,48.28,136632.0,46.2918,46.3783,46.2438,46.359,136632.0
2024-01-17 13:20:00,48.28,48.29,47.99,48.04,513395.0,46.359,46.3686,46.0806,46.1286,513395.0
2024-01-17 13:30:00,48.05,48.05,47.8,47.83,268367.0,46.1382,46.1382,45.8981,45.927,268367.0
2024-01-17 13:40:00,47.83,47.89,47.75,47.77,178163.0,45.927,45.9846,45.8501,45.8693,178163.0
2024-01-17 13:50:00,47.76,47.93,47.75,47.9,191324.0,45.8597,46.023,45.8501,45.9942,191324.0
2024-01-17 14:00:00,47.91,47.98,47.83,47.95,228408.0,46.0038,46.071,45.927,46.0422,228408.0
2024-01-17 14:10:00,47.96,48.09,47.93,48.09,185021.0,46.0518,46.1766,46.023,46.1766,185021.0
2024-01-17 14:20:00,48.09,48.16,47.93,47.94,225959.0,46.1766,46.2438,46.023,46.0326,225959.0
2024-01-17 14:30:00,47.94,48.0,47.88,47.9,144950.0,46.0326,46.0902,45.975,45.9942,144950.0
2024-01-17 14:40:00,47.9,47.96,47.87,47.89,175888.0,45.9942,46.0518,45.9654,45.9846,175888.0
2024-01-17 14:50:00,47.89,47.97,47.83,47.94,156341.0,45.9846,46.0614,45.927,46.0326,156341.0
2024-01-17 15:00:00,47.94,47.94,47.82,47.86,152674.0,46.0326,46.0326,45.9173,45.9558,152674.0
2024-01-17 15:10:00,47.86,47.89,47.76,47.79,248156.0,45.9558,45.9846,45.8597,45.8885,248156.0
2024-01-17 15:20:00,47.79,47.81,47.73,47.75,313707.0,45.8885,45.9077,45.8309,45.8501,313707.0
2024-01-17 15:30:00,47.75,47.85,47.73,47.82,243106.0,45.8501,45.9462,45.8309,45.9173,243106.0
2024-01-17 15:40:00,47.83,47.86,47.78,47.84,373018.0,45.927,45.9558,45.8789,45.9366,373018.0
2024-01-17 15:50:00,47.85,47.95,47.8,47.91,984842.0,45.9462,46.0422,45.8981,46.0038,984842.0
2024-01-18 09:30:00,47.9,48.14,47.71,48.08,504906.0,45.9942,46.2246,45.8117,46.167,504906.0
2024-01-18 09:40:00,48.07,48.16,48.0,48.11,500431.0,46.1574,46.2438,46.0902,46.1958,500431.0
2024-01-18 09:50:00,48.12,48.18,48.01,48.02,344444.0,46.2054,46.263,46.0998,46.1094,344444.0
2024-01-18 10:00:00,48.02,48.34,47.99,48.3,369263.0,46.1094,46.4167,46.0806,46.3783,369263.0
2024-01-18 10:10:00,48.3,48.36,48.22,48.22,240478.0,46.3783,46.4359,46.3014,46.3014,240478.0
2024-01-18 10:20:00,48.22,48.25,48.14,48.15,253475.0,46.3014,46.3302,46.2246,46.2342,253475.0
2024-01-18 10:30:00,48.15,48.17,48.04,48.05,279950.0,46.2342,46.2534,46.1286,46.1382,279950.0
2024-01-18 10:40:00,48.05,48.14,47.97,47.99,233292.0,46.1382,46.2246,46.0614,46.0806,233292.0
2024-01-18 10:50:00,47.98,48.05,47.93,47.93,194951.0,46.071,46.1382,46.023,46.023,194951.0
2024-01-18 11:00:00,47.93,47.98,47.87,47.92,209731.0,46.023,46.071,45.9654,46.0134,209731.0
2024-01-18 11:10:00,47.91,48.15,47.91,48.05,173517.0,46.0038,46.2342,46.0038,46.1382,173517.0
2024-01-18 11:20:00,48.05,48.12,47.95,48.11,159328.0,46.1382,46.2054,46.0422,46.1958,159328.0
2024-01-18 11:30:00,48.11,48.19,48.07,48.17,138640.0,46.1958,46.2726,46.1574,46.2534,138640.0
2024-01-18 11:40:00,48.17,48.2,48.11,48.16,147471.0,46.2534,46.2822,46.1958,46.2438,147471.0
2024-01-18 11:50:00,48.16,48.31,48.13,48.29,249374.0,46.2438,46.3879,46.215,46.3686,249374.0
2024-01-18 12:00:00,48.29,48.34,48.2,48.27,326558.0,46.3686,46.4167,46.2822,46.3494,326558.0
2024-01-18 12:10:00,48.27,48.34,48.25,48.28,227011.0,46.3494,46.4167,46.3302,46.359,227011.0
2024-01-18 12:20:00,48.28,48.37,48.27,48.33,297092.0,46.359,46.4455,46.3494,46.4071,297092.0
2024-01-18 12:30:00,48.33,48.42,48.31,48.36,210857.0,46.4071,46.4935,46.3879,46.4359,210857.0
2024-01-18 12:40:00,48.36,48.41,48.29,48.38,166549.0,46.4359,46.4839,46.3686,46.4551,166549.0
2024-01-18 12:50:00,48.37,48.41,48.29,48.32,178038.0,46.4455,46.4839,46.3686,46.3975,178038.0
2024-01-18 13:00:00,48.32,48.33,48.17,48.2,172291.0,46.3975,46.4071,46.2534,46.2822,172291.0
2024-01-18 13:10:00,48.21,48.26,48.19,48.24,143230.0,46.2918,46.3398,46.2726,46.3206,143230.0
2024-01-18 13:20:00,48.24,48.26,48.15,48.21,153884.0,46.3206,46.3398,46.2342,46.2918,153884.0
2024-01-18 13:30:00,48.2,48.33,48.2,48.28,138016.0,46.2822,46.4071,46.2822,46.359,138016.0
2024-01-18 13:40:00,48.27,48.35,48.26,48.34,137092.0,46.3494,46.4263,46.3398,46.4167,137092.0
2024-01-18 13:50:00,48.34,48.48,48.33,48.45,122580.0,46.4167,46.5511,46.4071,46.5223,122580.0
2024-01-18 14:00:00,48.45,48.51,48.42,48.51,110782.0,46.5223,46.5799,46.4935,46.5799,110782.0
2024-01-18 14:10:00,48.51,48.51,48.44,48.48,149244.0,46.5799,46.5799,46.5127,46.5511,149244.0
2024-01-18 14:20:00,48.48,48.58,48.47,48.54,206155.0,46.5511,46.6471,46.5415,46.6087,206155.0
2024-01-18 14:30:00,48.55,48.63,48.54,48.59,193884.0,46.6183,46.6951,46.6087,46.6567,193884.0
2024-01-18 14:40:00,48.59,48.62,48.5,48.51,226771.0,46.6567,46.6855,46.5703,46.5799,226771.0
2024-01-18 14:50:00,48.5,48.68,48.5,48.67,144841.0,46.5703,46.7431,46.5703,46.7335,144841.0
2024-01-18 15:00:00,48.67,48.74,48.64,48.73,226367.0,46.7335,46.8007,46.7047,46.7911,226367.0
2024-01-18 15:10:00,48.73,48.73,48.56,48.58,318554.0,46.7911,46.7911,46.6279,46.6471,318554.0
2024-01-18 15:20:00,48.58,48.77,48.57,48.73,321835.0,46.6471,46.8296,46.6375,46.7911,321835.0
2024-01-18 15:30:00,48.73,48.74,48.62,48.65,398291.0,46.7911,46.8007,46.6855,46.7143,398291.0
2024-01-18 15:40:00,48.65,48.68,48.59,48.61,417492.0,46.7143,46.7431,46.6567,46.6759,417492.0
2024-01-18 15:50:00,48.61,48.81,48.55,48.56,1410028.0,46.6759,46.868,46.6183,46.6279,1410028.0
2024-01-19 09:30:00,49.54,50.02,49.11,49.62,1517647.0,47.5689,48.0298,47.156,47.6457,1517647.0
2024-01-19 09:40:00,49.61,50.35,49.48,50.27,2174949.0,47.6361,48.3467,47.5113,48.2699,2174949.0
2024-01-19 09:50:00,50.28,50.28,49.78,49.96,638586.0,48.2795,48.2795,47.7994,47.9722,638586.0
2024-01-19 10:00:00,49.97,50.1,49.61,49.62,686819.0,47.9818,48.1066,47.6361,47.6457,686819.0
2024-01-19 10:10:00,49.62,49.87,49.33,49.36,461182.0,47.6457,47.8858,47.3673,47.3961,461182.0
2024-01-19 10:20:00,49.35,49.47,49.0,49.03,554239.0,47.3865,47.5017,47.0504,47.0792,554239.0
2024-01-19 10:30:00,49.02,49.29,49.01,49.23,358965.0,47.0696,47.3289,47.06,47.2712,358965.0
2024-01-19 10:40:00,49.23,49.56,49.17,49.53,297280.0,47.2712,47.5881,47.2136,47.5593,297280.0
2024-01-19 10:50:00,49.51,49.67,49.27,49.46,409161.0,47.5401,47.6937,47.3097,47.4921,409161.0
2024-01-19 11:00:00,49.45,49.74,49.42,49.64,318316.0,47.4825,47.761,47.4537,47.6649,318316.0
2024-01-19 11:10:00,49.65,49.66,49.5,49.62,319881.0,47.6745,47.6841,47.5305,47.6457,319881.0
2024-01-19 11:20:00,49.63,49.72,49.43,49.45,403116.0,47.6553,47.7418,47.4633,47.4825,403116.0
2024-01-19 11:30:00,49.44,49.68,49.42,49.66,200920.0,47.4729,47.7033,47.4537,47.6841,200920.0
2024-01-19 11:40:00,49.66,49.82,49.58,49.79,423702.0,47.6841,47.8378,47.6073,47.809,423702.0
2024-01-19 11:50:00,49.79,49.88,49.48,49.49,417218.0,47.809,47.8954,47.5113,47.5209,417218.0
2024-01-19 12:00:00,49.51,49.53,49.25,49.28,345069.0,47.5401,47.5593,47.2905,47.3193,345069.0
2024-01-19 12:10:00,49.28,49.47,49.25,49.27,157438.0,47.3193,47.5017,47.2905,47.3097,157438.0
2024-01-19 12:20:00,49.26,49.48,49.25,49.36,124607.0,47.3001,47.5113,47.2905,47.3961,124607.0
2024-01-19 12:30:00,49.36,49.42,49.29,49.36,165051.0,47.3961,47.4537,47.3289,47.3961,165051.0
2024-01-19 12:40:00,49.36,49.52,49.3,49.46,803789.0,47.3961,47.5497,47.3385,47.4921,803789.0
2024-01-19 12:50:00,49.46,49.59,49.44,49.47,272430.0,47.4921,47.6169,47.4729,47.5017,272430.0
2024-01-19 13:00:00,49.46,49.51,49.33,49.42,278757.0,47.4921,47.5401,47.3673,47.4537,278757.0
2024-01-19 13:10:00,49.43,49.71,49.4,49.66,208904.0,47.4633,47.7322,47.4345,47.6841,208904.0
2024-01-19 13:20:00,49.66,49.87,49.66,49.86,229192.0,47.6841,47.8858,47.6841,47.8762,229192.0
2024-01-19 13:30:00,49.86,49.86,49.66,49.66,159976.0,47.8762,47.8762,47.6841,47.6841,159976.0
2024-01-19 13:40:00,49.66,49.79,49.66,49.77,139892.0,47.6841,47.809,47.6841,47.7898,139892.0
2024-01-19 13:50:00,49.77,49.78,49.65,49.76,115782.0,47.7898,47.7994,47.6745,47.7802,115782.0
2024-01-19 14:00:00,49.76,49.79,49.71,49.74,163240.0,47.7802,47.809,47.7322,47.761,163240.0
2024-01-19 14:10:00,49.73,49.78,49.64,49.73,135579.0,47.7514,47.7994,47.6649,47.7514,135579.0
2024-01-19 14:20:00,49.73,49.83,49.69,49.77,216222.0,47.7514,47.8474,47.7129,47.7898,216222.0
2024-01-19 14:30:00,49.78,49.88,49.72,49.84,204346.0,47.7994,47.8954,47.7418,47.857,204346.0
2024-01-19 14:40:00,49.84,49.86,49.76,49.83,172704.0,47.857,47.8762,47.7802,47.8474,172704.0
2024-01-19 14:50:00,49.83,49.92,49.81,49.84,225786.0,47.8474,47.9338,47.8282,47.857,225786.0
2024-01-19 15:00:00,49.84,49.88,49.79,49.82,262055.0,47.857,47.8954,47.809,47.8378,262055.0
2024-01-19 15:10:00,49.82,49.85,49.61,49.66,255455.0,47.8378,47.8666,47.6361,47.6841,255455.0
2024-01-19 15:20:00,49.66,49.69,49.56,49.65,223478.0,47.6841,47.7129,47.5881,47.6745,223478.0
2024-01-19 15:30:00,49.65,49.65,49.45,49.48,310006.0,47.6745,47.6745,47.4825,47.5113,310006.0
2024-01-19 15:40:00,49.48,49.57,49.45,49.53,328456.0,47.5113,47.5977,47.4825,47.5593,328456.0
2024-01-19 15:50:00,49.54,49.7,49.52,49.64,1378240.0,47.5689,47.7225,47.5497,47.6649,1378240.0
2024-01-22 09:30:00,49.56,50.04,49.37,49.99,773118.0,47.5881,48.049,47.4057,48.001,773118.0
2024-01-22 09:40:00,49.98,50.93,49.98,50.92,994376.0,47.9914,48.9036,47.9914,48.894,994376.0
2024-01-22 09:50:00,50.93,51.15,50.73,51.14,541615.0,48.9036,49.1149,48.7116,49.1053,541615.0
2024-01-22 10:00:00,51.14,51.16,50.56,50.82,635811.0,49.1053,49.1245,48.5483,48.798,635811.0
2024-01-22 10:10:00,50.82,50.96,50.75,50.78,323681.0,48.798,48.9324,48.7308,48.7596,323681.0
2024-01-22 10:20:00,50.79,51.0,50.64,50.75,410934.0,48.7692,48.9708,48.6251,48.7308,410934.0
2024-01-22 10:30:00,50.76,50.85,50.66,50.73,275746.0,48.7404,48.8268,48.6444,48.7116,275746.0
2024-01-22 10:40:00,50.75,50.77,50.4,50.42,156723.0,48.7308,48.75,48.3947,48.4139,156723.0
2024-01-22 10:50:00,50.42,50.65,50.39,50.62,237603.0,48.4139,48.6348,48.3851,48.6059,237603.0
2024-01-22 11:00:00,50.62,50.67,50.53,50.59,131487.0,48.6059,48.654,48.5195,48.5771,131487.0
2024-01-22 11:10:00,50.6,50.6,50.49,50.51,95872.0,48.5867,48.5867,48.4811,48.5003,95872.0
2024-01-22 11:20:00,50.51,50.73,50.5,50.67,144091.0,48.5003,48.7116,48.4907,48.654,144091.0
2024-01-22 11:30:00,50.66,50.8,50.54,50.77,184905.0,48.6444,48.7788,48.5291,48.75,184905.0
2024-01-22 11:40:00,50.77,50.93,50.72,50.9,173700.0,48.75,48.9036,48.702,48.8748,173700.0
2024-01-22 11:50:00,50.9,50.91,50.79,50.88,140776.0,48.8748,48.8844,48.7692,48.8556,140776.0
2024-01-22 12:00:00,50.88,50.9,50.69,50.71,119649.0,48.8556,48.8748,48.6732,48.6924,119649.0
2024-01-22 12:10:00,50.71,50.71,50.52,50.55,130187.0,48.6924,48.6924,48.5099,48.5387,130187.0
2024-01-22 12:20:00,50.55,50.76,50.53,50.72,133308.0,48.5387,48.7404,48.5195,48.702,133308.0
2024-01-22 12:30:00,50.73,50.73,50.6,50.62,141548.0,48.7116,48.7116,48.5867,48.6059,141548.0
2024-01-22 12:40:00,50.63,50.67,50.53,50.57,136450.0,48.6155,48.654,48.5195,48.5579,136450.0
2024-01-22 12:50:00,50.57,50.64,50.55,50.61,110600.0,48.5579,48.6251,48.5387,48.5963,110600.0
2024-01-22 13:00:00,50.61,50.93,50.6,50.93,188612.0,48.5963,48.9036,48.5867,48.9036,188612.0
2024-01-22 13:10:00,50.94,51.32,50.91,51.29,491428.0,48.9132,49.2781,48.8844,49.2493,491428.0
2024-01-22 13:20:00,51.29,51.36,51.06,51.15,411254.0,49.2493,49.3165,49.0284,49.1149,411254.0
2024-01-22 13:30:00,51.15,51.28,51.12,51.26,194845.0,49.1149,49.2397,49.086,49.2205,194845.0
2024-01-22 13:40:00,51.26,51.31,51.19,51.21,168588.0,49.2205,49.2685,49.1533,49.1725,168588.0
2024-01-22 13:50:00,51.21,51.34,51.19,51.28,137398.0,49.1725,49.2973,49.1533,49.2397,137398.0
2024-01-22 14:00:00,51.28,51.3,51.11,51.2,231579.0,49.2397,49.2589,49.0764,49.1629,231579.0
2024-01-22 14:10:00,51.2,51.23,51.08,51.14,273998.0,49.1629,49.1917,49.0476,49.1053,273998.0
2024-01-22 14:20:00,51.13,51.16,50.99,51.1,222503.0,49.0957,49.1245,48.9612,49.0668,222503.0
2024-01-22 14:30:00,51.11,51.13,50.93,50.94,167479.0,49.0764,49.0957,48.9036,48.9132,167479.0
2024-01-22 14:40:00,50.93,51.0,50.84,50.98,222424.0,48.9036,48.9708,48.8172,48.9516,222424.0
2024-01-22 14:50:00,50.98,51.02,50.79,50.82,186040.0,48.9516,48.99,48.7692,48.798,186040.0
2024-01-22 15:00:00,50.81,50.94,50.8,50.94,196169.0,48.7884,48.9132,48.7788,48.9132,196169.0
2024-01-22 15:10:00,50.93,50.94,50.8,50.84,205920.0,48.9036,48.9132,48.7788,48.8172,205920.0
2024-01-22 15:20:00,50.85,50.93,50.83,50.91,239442.0,48.8268,48.9036,48.8076,48.8844,239442.0
2024-01-22 15:30:00,50.91,51.05,50.88,51.05,333101.0,48.8844,49.0188,48.8556,49.0188,333101.0
2024-01-22 15:40:00,51.05,51.07,50.94,50.98,545084.0,49.0188,49.038,48.9132,48.9516,545084.0
2024-01-22 15:50:00,50.98,50.99,50.65,50.67,1598873.0,48.9516,48.9612,48.6348,48.654,1598873.0
2024-01-23 09:30:00,50.46,50.96,50.3,50.9,323772.0,48.4523,48.9324,48.2987,48.8748,323772.0
2024-01-23 09:40:00,50.91,51.52,50.9,51.38,281763.0,48.8844,49.4701,48.8748,49.3357,281763.0
2024-01-23 09:50:00,51.38,51.43,51.21,51.27,171503.0,49.3357,49.3837,49.1725,49.2301,171503.0
2024-01-23 10:00:00,51.28,51.34,51.2,51.3,278936.0,49.2397,49.2973,49.1629,49.2589,278936.0
2024-01-23 10:10:00,51.29,51.44,51.25,51.36,266801.0,49.2493,49.3933,49.2109,49.3165,266801.0
2024-01-23 10:20:00,51.36,51.44,51.17,51.21,250693.0,49.3165,49.3933,49.1341,49.1725,250693.0
2024-01-23 10:30:00,51.22,51.22,50.96,51.08,311596.0,49.1821,49.1821,48.9324,49.0476,311596.0
2024-01-23 10:40:00,51.07,51.07,50.6,50.61,268688.0,49.038,49.038,48.5867,48.5963,268688.0
2024-01-23 10:50:00,50.6,50.66,50.46,50.66,256269.0,48.5867,48.6444,48.4523,48.6444,256269.0
2024-01-23 11:00:00,50.66,50.74,50.56,50.6,208141.0,48.6444,48.7212,48.5483,48.5867,208141.0
2024-01-23 11:10:00,50.6,50.8,50.59,50.72,209552.0,48.5867,48.7788,48.5771,48.702,209552.0
2024-01-23 11:20:00,50.72,50.77,50.6,50.75,136450.0,48.702,48.75,48.5867,48.7308,136450.0
2024-01-23 11:30:00,50.75,50.77,50.62,50.66,106332.0,48.7308,48.75,48.6059,48.6444,106332.0
2024-01-23 11:40:00,50.65,50.72,50.5,50.55,198009.0,48.6348,48.702,48.4907,48.5387,198009.0
2024-01-23 11:50:00,50.55,50.64,50.54,50.58,109558.0,48.5387,48.6251,48.5291,48.5675,109558.0
2024-01-23 12:00:00,50.58,50.66,50.54,50.57,182253.0,48.5675,48.6444,48.5291,48.5579,182253.0
2024-01-23 12:10:00,50.57,50.62,50.52,50.57,133443.0,48.5579,48.6059,48.5099,48.5579,133443.0
2024-01-23 12:20:00,50.57,50.57,50.49,50.51,81882.0,48.5579,48.5579,48.4811,48.5003,81882.0
2024-01-23 12:30:00,50.51,50.53,50.28,50.3,156045.0,48.5003,48.5195,48.2795,48.2987,156045.0
2024-01-23 12:40:00,50.29,50.44,50.28,50.36,87225.0,48.2891,48.4331,48.2795,48.3563,87225.0
2024-01-23 12:50:00,50.37,50.41,50.34,50.41,105329.0,48.3659,48.4043,48.3371,48.4043,105329.0
2024-01-23 13:00:00,50.41,50.42,50.3,50.38,114629.0,48.4043,48.4139,48.2987,48.3755,114629.0
2024-01-23 13:10:00,50.38,50.46,50.35,50.46,92978.0,48.3755,48.4523,48.3467,48.4523,92978.0
2024-01-23 13:20:00,50.46,50.48,50.35,50.45,119221.0,48.4523,48.4715,48.3467,48.4427,119221.0
2024-01-23 13:30:00,50.45,50.45,50.33,50.41,128329.0,48.4427,48.4427,48.3275,48.4043,128329.0
2024-01-23 13:40:00,50.41,50.48,50.37,50.47,96889.0,48.4043,48.4715,48.3659,48.4619,96889.0
2024-01-23 13:50:00,50.48,50.51,50.42,50.43,90511.0,48.4715,48.5003,48.4139,48.4235,90511.0
2024-01-23 14:00:00,50.43,50.48,50.4,50.43,94258.0,48.4235,48.4715,48.3947,48.4235,94258.0
2024-01-23 14:10:00,50.43,50.44,50.3,50.3,120026.0,48.4235,48.4331,48.2987,48.2987,120026.0
2024-01-23 14:20:00,50.3,50.37,50.28,50.32,140420.0,48.2987,48.3659,48.2795,48.3179,140420.0
2024-01-23 14:30:00,50.32,50.34,50.27,50.32,167942.0,48.3179,48.3371,48.2699,48.3179,167942.0
2024-01-23 14:40:00,50.32,50.41,50.31,50.34,195465.0,48.3179,48.4043,48.3083,48.3371,195465.0
2024-01-23 14:50:00,50.34,50.37,50.3,50.3,110811.0,48.3371,48.3659,48.2987,48.2987,110811.0
2024-01-23 15:00:00,50.3,50.43,50.28,50.41,213372.0,48.2987,48.4235,48.2795,48.4043,213372.0
2024-01-23 15:10:00,50.41,50.53,50.4,50.53,269400.0,48.4043,48.5195,48.3947,48.5195,269400.0
2024-01-23 15:20:00,50.52,50.64,50.49,50.64,292886.0,48.5099,48.6251,48.4811,48.6251,292886.0
2024-01-23 15:30:00,50.64,50.64,50.46,50.5,250508.0,48.6251,48.6251,48.4523,48.4907,250508.0
2024-01-23 15:40:00,50.5,50.57,50.43,50.44,364854.0,48.4907,48.5579,48.4235,48.4331,364854.0
2024-01-23 15:50:00,50.44,50.49,50.38,50.43,823838.0,48.4331,48.4811,48.3755,48.4235,823838.0
2024-01-24 09:30:00,50.8,51.29,50.57,51.24,423717.0,48.7788,49.2493,48.5579,49.2013,423717.0
2024-01-24 09:40:00,51.24,51.28,50.87,51.05,216662.0,49.2013,49.2397,48.846,49.0188,216662.0
2024-01-24 09:50:00,51.03,51.03,50.73,50.79,278628.0,48.9996,48.9996,48.7116,48.7692,278628.0
2024-01-24 10:00:00,50.78,50.84,50.66,50.81,272470.0,48.7596,48.8172,48.6444,48.7884,272470.0
2024-01-24 10:10:00,50.8,51.13,50.77,50.9,190915.0,48.7788,49.0957,48.75,48.8748,190915.0
2024-01-24 10:20:00,50.89,51.09,50.88,50.99,177261.0,48.8652,49.0572,48.8556,48.9612,177261.0
2024-01-24 10:30:00,51.0,51.43,51.0,51.16,334599.0,48.9708,49.3837,48.9708,49.1245,334599.0
2024-01-24 10:40:00,51.16,51.38,51.16,51.29,201884.0,49.1245,49.3357,49.1245,49.2493,201884.0
2024-01-24 10:50:00,51.28,51.28,51.12,51.27,122276.0,49.2397,49.2397,49.086,49.2301,122276.0
2024-01-24 11:00:00,51.28,51.4,51.26,51.38,143978.0,49.2397,49.3549,49.2205,49.3357,143978.0
2024-01-24 11:10:00,51.39,51.42,51.27,51.35,210130.0,49.3453,49.3741,49.2301,49.3069,210130.0
2024-01-24 11:20:00,51.35,51.39,51.27,51.32,108497.0,49.3069,49.3453,49.2301,49.2781,108497.0
2024-01-24 11:30:00,51.32,51.41,51.29,51.37,149452.0,49.2781,49.3645,49.2493,49.3261,149452.0
2024-01-24 11:40:00,51.37,51.47,51.36,51.41,110022.0,49.3261,49.4221,49.3165,49.3645,110022.0
2024-01-24 11:50:00,51.42,51.6,51.41,51.6,206334.0,49.3741,49.547,49.3645,49.547,206334.0
2024-01-24 12:00:00,51.6,51.6,51.41,51.44,149086.0,49.547,49.547,49.3645,49.3933,149086.0
2024-01-24 12:10:00,51.43,51.46,51.33,51.34,103694.0,49.3837,49.4125,49.2877,49.2973,103694.0
2024-01-24 12:20:00,51.34,51.5,51.33,51.41,124220.0,49.2973,49.4509,49.2877,49.3645,124220.0
2024-01-24 12:30:00,51.41,51.42,51.26,51.37,158320.0,49.3645,49.3741,49.2205,49.3261,158320.0
2024-01-24 12:40:00,51.38,51.39,51.29,51.34,88572.0,49.3357,49.3453,49.2493,49.2973,88572.0
2024-01-24 12:50:00,51.34,51.41,51.3,51.39,85576.0,49.2973,49.3645,49.2589,49.3453,85576.0
2024-01-24 13:00:00,51.39,51.42,51.27,51.35,207415.0,49.3453,49.3741,49.2301,49.3069,207415.0
2024-01-24 13:10:00,51.35,51.42,51.29,51.35,186028.0,49.3069,49.3741,49.2493,49.3069,186028.0
2024-01-24 13:20:00,51.36,51.44,51.33,51.41,136109.0,49.3165,49.3933,49.2877,49.3645,136109.0
2024-01-24 13:30:00,51.41,51.47,51.35,51.39,237305.0,49.3645,49.4221,49.3069,49.3453,237305.0
2024-01-24 13:40:00,51.39,51.42,51.36,51.4,87592.0,49.3453,49.3741,49.3165,49.3549,87592.0
2024-01-24 13:50:00,51.41,51.41,51.29,51.37,136433.0,49.3645,49.3645,49.2493,49.3261,136433.0
2024-01-24 14:00:00,51.38,51.4,51.31,51.37,90753.0,49.3357,49.3549,49.2685,49.3261,90753.0
2024-01-24 14:10:00,51.37,51.43,51.31,51.43,119848.0,49.3261,49.3837,49.2685,49.3837,119848.0
2024-01-24 14:20:00,51.43,51.44,51.34,51.42,131159.0,49.3837,49.3933,49.2973,49.3741,131159.0
2024-01-24 14:30:00,51.43,51.61,51.42,51.6,204214.0,49.3837,49.5566,49.3741,49.547,204214.0
2024-01-24 14:40:00,51.6,51.63,51.55,51.59,137342.0,49.547,49.5758,49.4989,49.5373,137342.0
2024-01-24 14:50:00,51.59,51.68,51.57,51.66,171559.0,49.5373,49.6238,49.5181,49.6046,171559.0
2024-01-24 15:00:00,51.66,51.71,51.62,51.66,152642.0,49.6046,49.6526,49.5662,49.6046,152642.0
2024-01-24 15:10:00,51.66,51.69,51.56,51.66,247211.0,49.6046,49.6334,49.5085,49.6046,247211.0
2024-01-24 15:20:00,51.67,51.68,51.55,51.58,208077.0,49.6142,49.6238,49.4989,49.5277,208077.0
2024-01-24 15:30:00,51.58,51.67,51.51,51.66,223084.0,49.5277,49.6142,49.4605,49.6046,223084.0
2024-01-24 15:40:00,51.66,51.76,51.62,51.65,399429.0,49.6046,49.7006,49.5662,49.595,399429.0
2024-01-24 15:50:00,51.67,51.72,51.57,51.68,775057.0,49.6142,49.6622,49.5181,49.6238,775057.0
2024-01-25 09:30:00,52.09,52.37,51.76,52.0,444367.0,50.0175,50.2863,49.7006,49.931,444367.0
2024-01-25 09:40:00,51.99,52.01,51.55,51.58,367844.0,49.9214,49.9406,49.4989,49.5277,367844.0
2024-01-25 09:50:00,51.56,51.83,51.5,51.77,236036.0,49.5085,49.7678,49.4509,49.7102,236036.0
2024-01-25 10:00:00,51.77,51.88,51.59,51.86,207908.0,49.7102,49.8158,49.5373,49.7966,207908.0
2024-01-25 10:10:00,51.87,51.91,51.62,51.64,183865.0,49.8062,49.8446,49.5662,49.5854,183865.0
2024-01-25 10:20:00,51.64,51.88,51.62,51.76,133994.0,49.5854,49.8158,49.5662,49.7006,133994.0
2024-01-25 10:30:00,51.75,51.78,51.56,51.57,223362.0,49.691,49.7198,49.5085,49.5181,223362.0
2024-01-25 10:40:00,51.57,51.73,51.52,51.65,302739.0,49.5181,49.6718,49.4701,49.595,302739.0
2024-01-25 10:50:00,51.65,51.67,51.36,51.46,262826.0,49.595,49.6142,49.3165,49.4125,262826.0
2024-01-25 11:00:00,51.46,51.57,51.36,51.5,139268.0,49.4125,49.5181,49.3165,49.4509,139268.0
2024-01-25 11:10:00,51.49,51.61,51.46,51.58,138201.0,49.4413,49.5566,49.4125,49.5277,138201.0
2024-01-25 11:20:00,51.58,51.62,51.49,51.54,97757.0,49.5277,49.5662,49.4413,49.4893,97757.0
2024-01-25 11:30:00,51.54,51.57,51.45,51.56,71902.0,49.4893,49.5181,49.4029,49.5085,71902.0
2024-01-25 11:40:00,51.56,51.58,51.44,51.51,83978.0,49.5085,49.5277,49.3933,49.4605,83978.0
2024-01-25 11:50:00,51.51,51.54,51.42,51.44,83892.0,49.4605,49.4893,49.3741,49.3933,83892.0
2024-01-25 12:00:00,51.44,51.47,51.34,51.36,155617.0,49.3933,49.4221,49.2973,49.3165,155617.0
2024-01-25 12:10:00,51.37,51.46,51.33,51.41,130463.0,49.3261,49.4125,49.2877,49.3645,130463.0
2024-01-25 12:20:00,51.41,51.49,51.36,51.47,155043.0,49.3645,49.4413,49.3165,49.4221,155043.0
2024-01-25 12:30:00,51.48,51.67,51.47,51.66,138076.0,49.4317,49.6142,49.4221,49.6046,138076.0
2024-01-25 12:40:00,51.67,51.73,51.63,51.73,144488.0,49.6142,49.6718,49.5758,49.6718,144488.0
2024-01-25 12:50:00,51.73,51.79,51.72,51.76,130771.0,49.6718,49.7294,49.6622,49.7006,130771.0
2024-01-25 13:00:00,51.77,51.83,51.73,51.79,215280.0,49.7102,49.7678,49.6718,49.7294,215280.0
2024-01-25 13:10:00,51.8,51.84,51.63,51.73,158880.0,49.739,49.7774,49.5758,49.6718,158880.0
2024-01-25 13:20:00,51.73,51.83,51.69,51.79,185900.0,49.6718,49.7678,49.6334,49.7294,185900.0
2024-01-25 13:30:00,51.79,51.84,51.76,51.8,155453.0,49.7294,49.7774,49.7006,49.739,155453.0
2024-01-25 13:40:00,51.8,51.94,51.79,51.88,139264.0,49.739,49.8734,49.7294,49.8158,139264.0
2024-01-25 13:50:00,51.88,51.93,51.81,51.9,173252.0,49.8158,49.8638,49.7486,49.835,173252.0
2024-01-25 14:00:00,51.89,51.96,51.83,51.95,150947.0,49.8254,49.8926,49.7678,49.883,150947.0
2024-01-25 14:10:00,51.96,51.99,51.88,51.98,122994.0,49.8926,49.9214,49.8158,49.9118,122994.0
2024-01-25 14:20:00,51.98,52.06,51.93,52.05,257361.0,49.9118,49.9886,49.8638,49.979,257361.0
2024-01-25 14:30:00,52.05,52.25,52.02,52.19,225807.0,49.979,50.1711,49.9502,50.1135,225807.0
2024-01-25 14:40:00,52.19,52.25,52.16,52.19,196980.0,50.1135,50.1711,50.0847,50.1135,196980.0
2024-01-25 14:50:00,52.18,52.32,52.17,52.31,206037.0,50.1039,50.2383,50.0943,50.2287,206037.0
2024-01-25 15:00:00,52.3,52.36,52.2,52.26,184593.0,50.2191,50.2767,50.1231,50.1807,184593.0
2024-01-25 15:10:00,52.25,52.37,52.25,52.37,198809.0,50.1711,50.2863,50.1711,50.2863,198809.0
2024-01-25 15:20:00,52.37,52.44,52.34,52.41,225980.0,50.2863,50.3535,50.2575,50.3247,225980.0
2024-01-25 15:30:00,52.41,52.44,52.35,52.41,402008.0,50.3247,50.3535,50.2671,50.3247,402008.0
2024-01-25 15:40:00,52.41,52.46,52.3,52.31,408957.0,50.3247,50.3727,50.2191,50.2287,408957.0
2024-01-25 15:50:00,52.31,52.49,52.3,52.48,866859.0,50.2287,50.4015,50.2191,50.3919,866859.0
2024-01-26 09:30:00,52.41,52.51,52.31,52.51,298331.0,50.3247,50.4207,50.2287,50.4207,298331.0
2024-01-26 09:40:00,52.52,52.66,52.44,52.55,225658.0,50.4303,50.5648,50.3535,50.4592,225658.0
2024-01-26 09:50:00,52.57,52.73,52.53,52.66,132653.0,50.4784,50.632,50.4399,50.5648,132653.0
2024-01-26 10:00:00,52.67,52.78,52.55,52.75,190261.0,50.5744,50.68,50.4592,50.6512,190261.0
2024-01-26 10:10:00,52.75,52.94,52.75,52.94,112539.0,50.6512,50.8336,50.6512,50.8336,112539.0
2024-01-26 10:20:00,52.94,52.97,52.79,52.91,139681.0,50.8336,50.8624,50.6896,50.8048,139681.0
2024-01-26 10:30:00,52.91,53.04,52.88,53.03,174899.0,50.8048,50.9297,50.776,50.9201,174899.0
2024-01-26 10:40:00,53.04,53.24,53.0,53.01,148018.0,50.9297,51.1217,50.8912,50.9009,148018.0
2024-01-26 10:50:00,53.0,53.18,52.97,53.12,159150.0,50.8912,51.0641,50.8624,51.0065,159150.0
2024-01-26 11:00:00,53.11,53.15,53.04,53.09,303693.0,50.9969,51.0353,50.9297,50.9777,303693.0
2024-01-26 11:10:00,53.08,53.09,52.78,52.8,285351.0,50.9681,50.9777,50.68,50.6992,285351.0
2024-01-26 11:20:00,52.81,52.95,52.76,52.93,250433.0,50.7088,50.8432,50.6608,50.824,250433.0
2024-01-26 11:30:00,52.93,53.0,52.79,52.84,171755.0,50.824,50.8912,50.6896,50.7376,171755.0
2024-01-26 11:40:00,52.85,52.88,52.73,52.75,166471.0,50.7472,50.776,50.632,50.6512,166471.0
2024-01-26 11:50:00,52.76,52.84,52.67,52.67,142292.0,50.6608,50.7376,50.5744,50.5744,142292.0
2024-01-26 12:00:00,52.67,52.67,52.44,52.53,112321.0,50.5744,50.5744,50.3535,50.4399,112321.0
2024-01-26 12:10:00,52.53,52.57,52.46,52.55,159698.0,50.4399,50.4784,50.3727,50.4592,159698.0
2024-01-26 12:20:00,52.56,52.62,52.5,52.6,97652.0,50.4688,50.5264,50.4111,50.5072,97652.0
2024-01-26 12:30:00,52.61,52.68,52.55,52.58,143755.0,50.5168,50.584,50.4592,50.488,143755.0
2024-01-26 12:40:00,52.58,52.76,52.58,52.7,93028.0,50.488,50.6608,50.488,50.6032,93028.0
2024-01-26 12:50:00,52.7,52.75,52.62,52.72,121407.0,50.6032,50.6512,50.5264,50.6224,121407.0
2024-01-26 13:00:00,52.72,52.72,52.62,52.66,132587.0,50.6224,50.6224,50.5264,50.5648,132587.0
2024-01-26 13:10:00,52.66,52.78,52.63,52.73,89073.0,50.5648,50.68,50.536,50.632,89073.0
2024-01-26 13:20:00,52.73,52.88,52.72,52.85,130150.0,50.632,50.776,50.6224,50.7472,130150.0
2024-01-26 13:30:00,52.85,52.96,52.84,52.96,70479.0,50.7472,50.8528,50.7376,50.8528,70479.0
2024-01-26 13:40:00,52.96,52.96,52.86,52.91,87857.0,50.8528,50.8528,50.7568,50.8048,87857.0
2024-01-26 13:50:00,52.91,52.94,52.83,52.87,128059.0,50.8048,50.8336,50.728,50.7664,128059.0
2024-01-26 14:00:00,52.87,52.91,52.84,52.88,136260.0,50.7664,50.8048,50.7376,50.776,136260.0
2024-01-26 14:10:00,52.88,52.98,52.85,52.96,162897.0,50.776,50.872,50.7472,50.8528,162897.0
2024-01-26 14:20:00,52.96,53.05,52.95,52.98,134348.0,50.8528,50.9393,50.8432,50.872,134348.0
2024-01-26 14:30:00,52.99,53.04,52.97,53.01,120673.0,50.8816,50.9297,50.8624,50.9009,120673.0
2024-01-26 14:40:00,53.01,53.04,52.98,53.04,107844.0,50.9009,50.9297,50.872,50.9297,107844.0
2024-01-26 14:50:00,53.04,53.08,53.01,53.08,172405.0,50.9297,50.9681,50.9009,50.9681,172405.0
2024-01-26 15:00:00,53.08,53.12,53.02,53.07,129319.0,50.9681,51.0065,50.9105,50.9585,129319.0
2024-01-26 15:10:00,53.07,53.09,52.98,53.0,141284.0,50.9585,50.9777,50.872,50.8912,141284.0
2024-01-26 15:20:00,53.0,53.01,52.88,52.88,138596.0,50.8912,50.9009,50.776,50.776,138596.0
2024-01-26 15:30:00,52.89,52.92,52.82,52.83,175704.0,50.7856,50.8144,50.7184,50.728,175704.0
2024-01-26 15:40:00,52.83,52.98,52.83,52.98,296336.0,50.728,50.872,50.728,50.872,296336.0
2024-01-26 15:50:00,52.97,53.01,52.81,52.91,953374.0,50.8624,50.9009,50.7088,50.8048,953374.0
2024-01-29 09:30:00,52.78,52.95,52.47,52.66,364511.0,50.68,50.8432,50.3823,50.5648,364511.0
2024-01-29 09:40:00,52.65,52.68,52.41,52.52,443940.0,50.5552,50.584,50.3247,50.4303,443940.0
2024-01-29 09:50:00,52.53,52.77,52.39,52.75,235080.0,50.4399,50.6704,50.3055,50.6512,235080.0
2024-01-29 10:00:00,52.76,52.94,52.67,52.73,330500.0,50.6608,50.8336,50.5744,50.632,330500.0
2024-01-29 10:10:00,52.74,52.79,52.49,52.69,242986.0,50.6416,50.6896,50.4015,50.5936,242986.0
2024-01-29 10:20:00,52.69,52.76,52.63,52.69,177165.0,50.5936,50.6608,50.536,50.5936,177165.0
2024-01-29 10:30:00,52.69,52.82,52.64,52.79,157199.0,50.5936,50.7184,50.5456,50.6896,157199.0
2024-01-29 10:40:00,52.8,52.97,52.79,52.89,149646.0,50.6992,50.8624,50.6896,50.7856,149646.0
2024-01-29 10:50:00,52.88,52.88,52.62,52.67,134694.0,50.776,50.776,50.5264,50.5744,134694.0
2024-01-29 11:00:00,52.66,52.95,52.65,52.94,165438.0,50.5648,50.8432,50.5552,50.8336,165438.0
2024-01-29 11:10:00,52.94,52.99,52.87,52.88,107669.0,50.8336,50.8816,50.7664,50.776,107669.0
2024-01-29 11:20:00,52.88,52.93,52.78,52.8,121869.0,50.776,50.824,50.68,50.6992,121869.0
2024-01-29 11:30:00,52.79,52.92,52.78,52.82,70603.0,50.6896,50.8144,50.68,50.7184,70603.0
2024-01-29 11:40:00,52.82,52.9,52.78,52.85,80242.0,50.7184,50.7952,50.68,50.7472,80242.0
2024-01-29 11:50:00,52.85,52.87,52.74,52.84,82648.0,50.7472,50.7664,50.6416,50.7376,82648.0
2024-01-29 12:00:00,52.84,52.86,52.74,52.79,121433.0,50.7376,50.7568,50.6416,50.6896,121433.0
2024-01-29 12:10:00,52.79,52.81,52.66,52.69,129639.0,50.6896,50.7088,50.5648,50.5936,129639.0
2024-01-29 12:20:00,52.69,52.8,52.68,52.73,124738.0,50.5936,50.6992,50.584,50.632,124738.0
2024-01-29 12:30:00,52.73,52.75,52.66,52.69,84813.0,50.632,50.6512,50.5648,50.5936,84813.0
2024-01-29 12:40:00,52.69,52.69,52.51,52.55,87253.0,50.5936,50.5936,50.4207,50.4592,87253.0
2024-01-29 12:50:00,52.55,52.63,52.53,52.61,97083.0,50.4592,50.536,50.4399,50.5168,97083.0
2024-01-29 13:00:00,52.61,52.67,52.53,52.65,70018.0,50.5168,50.5744,50.4399,50.5552,70018.0
2024-01-29 13:10:00,52.65,52.65,52.57,52.62,63516.0,50.5552,50.5552,50.4784,50.5264,63516.0
2024-01-29 13:20:00,52.62,52.73,52.58,52.7,102864.0,50.5264,50.632,50.488,50.6032,102864.0
2024-01-29 13:30:00,52.69,52.76,52.68,52.7,45549.0,50.5936,50.6608,50.584,50.6032,45549.0
2024-01-29 13:40:00,52.7,52.7,52.61,52.62,69834.0,50.6032,50.6032,50.5168,50.5264,69834.0
2024-01-29 13:50:00,52.62,52.67,52.56,52.58,104262.0,50.5264,50.5744,50.4688,50.488,104262.0
2024-01-29 14:00:00,52.57,52.67,52.57,52.65,71237.0,50.4784,50.5744,50.4784,50.5552,71237.0
2024-01-29 14:10:00,52.66,52.71,52.6,52.62,51924.0,50.5648,50.6128,50.5072,50.5264,51924.0
2024-01-29 14:20:00,52.61,52.67,52.57,52.64,78641.0,50.5168,50.5744,50.4784,50.5456,78641.0
2024-01-29 14:30:00,52.65,52.71,52.62,52.71,83557.0,50.5552,50.6128,50.5264,50.6128,83557.0
2024-01-29 14:40:00,52.71,52.73,52.67,52.69,83280.0,50.6128,50.632,50.5744,50.5936,83280.0
2024-01-29 14:50:00,52.69,52.81,52.69,52.76,116323.0,50.5936,50.7088,50.5936,50.6608,116323.0
2024-01-29 15:00:00,52.77,52.92,52.76,52.82,153300.0,50.6704,50.8144,50.6608,50.7184,153300.0
2024-01-29 15:10:00,52.82,52.98,52.82,52.96,260142.0,50.7184,50.872,50.7184,50.8528,260142.0
2024-01-29 15:20:00,52.96,53.06,52.92,53.05,314458.0,50.8528,50.9489,50.8144,50.9393,314458.0
2024-01-29 15:30:00,53.05,53.07,52.98,52.99,297660.0,50.9393,50.9585,50.872,50.8816,297660.0
2024-01-29 15:40:00,52.98,53.05,52.96,53.01,357525.0,50.872,50.9393,50.8528,50.9009,357525.0
2024-01-29 15:50:00,53.01,53.23,52.94,53.19,1194273.0,50.9009,51.1121,50.8336,51.0737,1194273.0
2024-01-30 09:30:00,48.88,49.57,47.75,49.3,5408965.0,46.9352,47.5977,45.8501,47.3385,5408965.0
2024-01-30 09:40:00,49.31,49.4,48.8,48.81,1914857.0,47.3481,47.4345,46.8584,46.868,1914857.0
2024-01-30 09:50:00,48.8,49.41,48.75,48.8,1687941.0,46.8584,47.4441,46.8103,46.8584,1687941.0
2024-01-30 10:00:00,48.82,48.86,47.96,48.25,1680762.0,46.8776,46.916,46.0518,46.3302,1680762.0
2024-01-30 10:10:00,48.24,48.43,48.03,48.09,1301810.0,46.3206,46.5031,46.119,46.1766,1301810.0
2024-01-30 10:20:00,48.1,48.22,47.82,47.94,1530353.0,46.1862,46.3014,45.9173,46.0326,1530353.0
2024-01-30 10:30:00,47.93,48.26,47.87,48.16,3067125.0,46.023,46.3398,45.9654,46.2438,3067125.0
2024-01-30 10:40:00,48.16,48.27,47.9,48.11,1676430.0,46.2438,46.3494,45.9942,46.1958,1676430.0
2024-01-30 10:50:00,48.1,48.25,47.99,48.23,1283311.0,46.1862,46.3302,46.0806,46.311,1283311.0
2024-01-30 11:00:00,48.23,48.39,48.12,48.18,1559868.0,46.311,46.4647,46.2054,46.263,1559868.0
2024-01-30 11:10:00,48.18,48.52,48.12,48.51,1064495.0,46.263,46.5895,46.2054,46.5799,1064495.0
2024-01-30 11:20:00,48.5,48.63,48.38,48.61,939604.0,46.5703,46.6951,46.4551,46.6759,939604.0
2024-01-30 11:30:00,48.61,48.87,48.55,48.81,890012.0,46.6759,46.9256,46.6183,46.868,890012.0
2024-01-30 11:40:00,48.81,48.83,48.5,48.69,776703.0,46.868,46.8872,46.5703,46.7527,776703.0
2024-01-30 11:50:00,48.69,48.83,48.57,48.63,439624.0,46.7527,46.8872,46.6375,46.6951,439624.0
2024-01-30 12:00:00,48.63,48.65,48.5,48.6,666099.0,46.6951,46.7143,46.5703,46.6663,666099.0
2024-01-30 12:10:00,48.6,48.76,48.52,48.73,331815.0,46.6663,46.8199,46.5895,46.7911,331815.0
2024-01-30 12:20:00,48.73,48.78,48.39,48.43,484254.0,46.7911,46.8392,46.4647,46.5031,484254.0
2024-01-30 12:30:00,48.43,48.49,48.32,48.32,606326.0,46.5031,46.5607,46.3975,46.3975,606326.0
2024-01-30 12:40:00,48.33,48.53,48.29,48.53,428415.0,46.4071,46.5991,46.3686,46.5991,428415.0
2024-01-30 12:50:00,48.53,48.58,48.42,48.51,375689.0,46.5991,46.6471,46.4935,46.5799,375689.0
2024-01-30 13:00:00,48.52,48.67,48.45,48.64,288693.0,46.5895,46.7335,46.5223,46.7047,288693.0
2024-01-30 13:10:00,48.63,48.66,48.49,48.53,417174.0,46.6951,46.7239,46.5607,46.5991,417174.0
2024-01-30 13:20:00,48.54,48.68,48.53,48.68,899240.0,46.6087,46.7431,46.5991,46.7431,899240.0
2024-01-30 13:30:00,48.68,48.85,48.64,48.84,440495.0,46.7431,46.9064,46.7047,46.8968,440495.0
2024-01-30 13:40:00,48.84,48.9,48.77,48.89,251469.0,46.8968,46.9544,46.8296,46.9448,251469.0
2024-01-30 13:50:00,48.89,49.21,48.88,49.15,989977.0,46.9448,47.252,46.9352,47.1944,989977.0
2024-01-30 14:00:00,49.16,49.2,48.99,49.07,683576.0,47.204,47.2424,47.0408,47.1176,683576.0
2024-01-30 14:10:00,49.07,49.33,49.06,49.29,461762.0,47.1176,47.3673,47.108,47.3289,461762.0
2024-01-30 14:20:00,49.28,49.3,49.07,49.15,538630.0,47.3193,47.3385,47.1176,47.1944,538630.0
2024-01-30 14:30:00,49.16,49.28,49.02,49.11,594459.0,47.204,47.3193,47.0696,47.156,594459.0
2024-01-30 14:40:00,49.11,49.31,49.08,49.18,584158.0,47.156,47.3481,47.1272,47.2232,584158.0
2024-01-30 14:50:00,49.17,49.5,49.12,49.5,496496.0,47.2136,47.5305,47.1656,47.5305,496496.0
2024-01-30 15:00:00,49.49,49.5,49.14,49.26,625852.0,47.5209,47.5305,47.1848,47.3001,625852.0
2024-01-30 15:10:00,49.26,49.36,49.21,49.32,539287.0,47.3001,47.3961,47.252,47.3577,539287.0
2024-01-30 15:20:00,49.32,49.4,49.24,49.31,829136.0,47.3577,47.4345,47.2809,47.3481,829136.0
2024-01-30 15:30:00,49.3,49.36,49.2,49.21,620182.0,47.3385,47.3961,47.2424,47.252,620182.0
2024-01-30 15:40:00,49.21,49.21,49.0,49.12,777882.0,47.252,47.252,47.0504,47.1656,777882.0
2024-01-30 15:50:00,49.11,49.36,49.11,49.36,2299122.0,47.156,47.3961,47.156,47.3961,2299122.0
2024-01-31 09:30:00,49.45,49.69,48.98,49.13,1399735.0,47.4825,47.7129,47.0312,47.1752,1399735.0
2024-01-31 09:40:00,49.12,49.14,48.5,48.6,1068020.0,47.1656,47.1848,46.5703,46.6663,1068020.0
2024-01-31 09:50:00,48.61,48.77,48.46,48.47,879312.0,46.6759,46.8296,46.5319,46.5415,879312.0
2024-01-31 10:00:00,48.48,48.51,48.27,48.41,837289.0,46.5511,46.5799,46.3494,46.4839,837289.0
2024-01-31 10:10:00,48.42,48.58,48.34,48.53,492395.0,46.4935,46.6471,46.4167,46.5991,492395.0
2024-01-31 10:20:00,48.54,48.66,48.46,48.62,381195.0,46.6087,46.7239,46.5319,46.6855,381195.0
2024-01-31 10:30:00,48.61,48.72,48.45,48.48,231011.0,46.6759,46.7815,46.5223,46.5511,231011.0
2024-01-31 10:40:00,48.48,48.62,48.45,48.56,267640.0,46.5511,46.6855,46.5223,46.6279,267640.0
2024-01-31 10:50:00,48.55,48.68,48.51,48.68,252771.0,46.6183,46.7431,46.5799,46.7431,252771.0
2024-01-31 11:00:00,48.68,48.72,48.52,48.69,238435.0,46.7431,46.7815,46.5895,46.7527,238435.0
2024-01-31 11:10:00,48.69,48.69,48.5,48.55,283221.0,46.7527,46.7527,46.5703,46.6183,283221.0
2024-01-31 11:20:00,48.55,48.61,48.47,48.55,433816.0,46.6183,46.6759,46.5415,46.6183,433816.0
2024-01-31 11:30:00,48.54,48.57,48.31,48.32,281264.0,46.6087,46.6375,46.3879,46.3975,281264.0
2024-01-31 11:40:00,48.31,48.37,48.24,48.28,265176.0,46.3879,46.4455,46.3206,46.359,265176.0
2024-01-31 11:50:00,48.29,48.38,48.26,48.35,551753.0,46.3686,46.4551,46.3398,46.4263,551753.0
2024-01-31 12:00:00,48.36,48.52,48.35,48.46,220859.0,46.4359,46.5895,46.4263,46.5319,220859.0
2024-01-31 12:10:00,48.47,48.52,48.37,48.51,244528.0,46.5415,46.5895,46.4455,46.5799,244528.0
2024-01-31 12:20:00,48.51,48.8,48.48,48.66,860664.0,46.5799,46.8584,46.5511,46.7239,860664.0
2024-01-31 12:30:00,48.66,48.75,48.57,48.75,331437.0,46.7239,46.8103,46.6375,46.8103,331437.0
2024-01-31 12:40:00,48.75,48.85,48.69,48.76,214998.0,46.8103,46.9064,46.7527,46.8199,214998.0
2024-01-31 12:50:00,48.77,48.87,48.71,48.8,230551.0,46.8296,46.9256,46.7719,46.8584,230551.0
2024-01-31 13:00:00,48.79,48.86,48.72,48.86,257698.0,46.8488,46.916,46.7815,46.916,257698.0
2024-01-31 13:10:00,48.85,48.89,48.75,48.79,166515.0,46.9064,46.9448,46.8103,46.8488,166515.0
2024-01-31 13:20:00,48.79,48.82,48.64,48.71,340056.0,46.8488,46.8776,46.7047,46.7719,340056.0
2024-01-31 13:30:00,48.7,48.76,48.67,48.73,219704.0,46.7623,46.8199,46.7335,46.7911,219704.0
2024-01-31 13:40:00,48.73,48.77,48.68,48.75,397718.0,46.7911,46.8296,46.7431,46.8103,397718.0
2024-01-31 13:50:00,48.75,48.87,48.74,48.87,223103.0,46.8103,46.9256,46.8007,46.9256,223103.0
2024-01-31 14:00:00,48.87,48.94,48.75,48.8,444275.0,46.9256,46.9928,46.8103,46.8584,444275.0
2024-01-31 14:10:00,48.8,48.89,48.75,48.8,211134.0,46.8584,46.9448,46.8103,46.8584,211134.0
2024-01-31 14:20:00,48.81,48.85,48.6,48.8,412040.0,46.868,46.9064,46.6663,46.8584,412040.0
2024-01-31 14:30:00,48.8,48.91,48.68,48.87,416885.0,46.8584,46.964,46.7431,46.9256,416885.0
2024-01-31 14:40:00,48.87,49.08,48.87,48.97,456737.0,46.9256,47.1272,46.9256,47.0216,456737.0
2024-01-31 14:50:00,48.97,49.07,48.87,49.0,398037.0,47.0216,47.1176,46.9256,47.0504,398037.0
2024-01-31 15:00:00,49.0,49.03,48.72,48.83,464411.0,47.0504,47.0792,46.7815,46.8872,464411.0
2024-01-31 15:10:00,48.82,48.84,48.67,48.7,296777.0,46.8776,46.8968,46.7335,46.7623,296777.0
2024-01-31 15:20:00,48.7,48.92,48.67,48.8,399420.0,46.7623,46.9736,46.7335,46.8584,399420.0
2024-01-31 15:30:00,48.8,48.8,48.61,48.68,534025.0,46.8584,46.8584,46.6759,46.7431,534025.0
2024-01-31 15:40:00,48.68,48.7,48.5,48.57,1006936.0,46.7431,46.7623,46.5703,46.6375,1006936.0
2024-01-31 15:50:00,48.56,48.71,48.5,48.7,3391599.0,46.6279,46.7719,46.5703,46.7623,3391599.0
2024-02-01 09:30:00,49.05,49.52,49.05,49.49,675654.0,47.0984,47.5497,47.0984,47.5209,675654.0
2024-02-01 09:40:00,49.49,49.57,49.37,49.45,637711.0,47.5209,47.5977,47.4057,47.4825,637711.0
2024-02-01 09:50:00,49.45,49.54,49.3,49.48,707794.0,47.4825,47.5689,47.3385,47.5113,707794.0
2024-02-01 10:00:00,49.44,49.45,49.2,49.26,851992.0,47.4729,47.4825,47.2424,47.3001,851992.0
2024-02-01 10:10:00,49.27,49.27,48.85,48.86,251958.0,47.3097,47.3097,46.9064,46.916,251958.0
2024-02-01 10:20:00,48.86,48.87,48.67,48.78,248235.0,46.916,46.9256,46.7335,46.8392,248235.0
2024-02-01 10:30:00,48.78,48.79,48.4,48.45,295290.0,46.8392,46.8488,46.4743,46.5223,295290.0
2024-02-01 10:40:00,48.45,48.76,48.36,48.74,413297.0,46.5223,46.8199,46.4359,46.8007,413297.0
2024-02-01 10:50:00,48.73,48.84,48.65,48.77,215987.0,46.7911,46.8968,46.7143,46.8296,215987.0
2024-02-01 11:00:00,48.77,48.9,48.67,48.73,367709.0,46.8296,46.9544,46.7335,46.7911,367709.0
2024-02-01 11:10:00,48.73,48.85,48.63,48.8,297769.0,46.7911,46.9064,46.6951,46.8584,297769.0
2024-02-01 11:20:00,48.8,49.0,48.8,48.96,226363.0,46.8584,47.0504,46.8584,47.012,226363.0
2024-02-01 11:30:00,48.96,48.99,48.86,48.92,166227.0,47.012,47.0408,46.916,46.9736,166227.0
2024-02-01 11:40:00,48.91,48.97,48.86,48.91,95248.0,46.964,47.0216,46.916,46.964,95248.0
2024-02-01 11:50:00,48.9,49.05,48.88,49.03,210770.0,46.9544,47.0984,46.9352,47.0792,210770.0
2024-02-01 12:00:00,49.03,49.2,49.03,49.18,137948.0,47.0792,47.2424,47.0792,47.2232,137948.0
2024-02-01 12:10:00,49.18,49.21,49.03,49.13,174625.0,47.2232,47.252,47.0792,47.1752,174625.0
2024-02-01 12:20:00,49.13,49.21,49.09,49.2,106844.0,47.1752,47.252,47.1368,47.2424,106844.0
2024-02-01 12:30:00,49.2,49.31,49.13,49.13,236411.0,47.2424,47.3481,47.1752,47.1752,236411.0
2024-02-01 12:40:00,49.13,49.16,48.6,48.63,412382.0,47.1752,47.204,46.6663,46.6951,412382.0
2024-02-01 12:50:00,48.64,48.89,48.57,48.76,433031.0,46.7047,46.9448,46.6375,46.8199,433031.0
2024-02-01 13:00:00,48.76,48.83,48.62,48.73,733344.0,46.8199,46.8872,46.6855,46.7911,733344.0
2024-02-01 13:10:00,48.73,49.09,48.72,49.08,309836.0,46.7911,47.1368,46.7815,47.1272,309836.0
2024-02-01 13:20:00,49.08,49.13,49.01,49.05,143183.0,47.1272,47.1752,47.06,47.0984,143183.0
2024-02-01 13:30:00,49.05,49.19,48.96,49.13,247744.0,47.0984,47.2328,47.012,47.1752,247744.0
2024-02-01 13:40:00,49.13,49.16,49.01,49.07,172491.0,47.1752,47.204,47.06,47.1176,172491.0
2024-02-01 13:50:00,49.07,49.13,48.9,48.93,902371.0,47.1176,47.1752,46.9544,46.9832,902371.0
2024-02-01 14:00:00,48.93,48.93,48.8,48.86,145990.0,46.9832,46.9832,46.8584,46.916,145990.0
2024-02-01 14:10:00,48.85,48.86,48.62,48.79,289700.0,46.9064,46.916,46.6855,46.8488,289700.0
2024-02-01 14:20:00,48.79,48.84,48.56,48.61,415227.0,46.8488,46.8968,46.6279,46.6759,415227.0
2024-02-01 14:30:00,48.61,48.73,48.5,48.72,429072.0,46.6759,46.7911,46.5703,46.7815,429072.0
2024-02-01 14:40:00,48.72,48.8,48.61,48.77,254688.0,46.7815,46.8584,46.6759,46.8296,254688.0
2024-02-01 14:50:00,48.77,48.81,48.73,48.76,134271.0,46.8296,46.868,46.7911,46.8199,134271.0
2024-02-01 15:00:00,48.77,48.91,48.74,48.83,218424.0,46.8296,46.964,46.8007,46.8872,218424.0
2024-02-01 15:10:00,48.84,48.94,48.82,48.94,257947.0,46.8968,46.9928,46.8776,46.9928,257947.0
2024-02-01 15:20:00,48.94,48.95,48.78,48.82,311806.0,46.9928,47.0024,46.8392,46.8776,311806.0
2024-02-01 15:30:00,48.81,48.91,48.77,48.84,280674.0,46.868,46.964,46.8296,46.8968,280674.0
2024-02-01 15:40:00,48.85,48.9,48.7,48.71,254857.0,46.9064,46.9544,46.7623,46.7719,254857.0
2024-02-01 15:50:00,48.72,49.01,48.72,49.0,1169953.0,46.7815,47.06,46.7815,47.0504,1169953.0
2024-02-02 09:30:00,48.9,49.08,48.48,48.64,431156.0,46.9544,47.1272,46.5511,46.7047,431156.0
2024-02-02 09:40:00,48.62,48.72,48.49,48.62,341144.0,46.6855,46.7815,46.5607,46.6855,341144.0
2024-02-02 09:50:00,48.61,48.71,48.5,48.7,422296.0,46.6759,46.7719,46.5703,46.7623,422296.0
2024-02-02 10:00:00,48.72,48.88,48.6,48.86,366502.0,46.7815,46.9352,46.6663,46.916,366502.0
2024-02-02 10:10:00,48.86,48.92,48.74,48.9,166676.0,46.916,46.9736,46.8007,46.9544,166676.0
2024-02-02 10:20:00,48.92,49.18,48.84,49.03,241743.0,46.9736,47.2232,46.8968,47.0792,241743.0
2024-02-02 10:30:00,49.03,49.1,48.92,49.02,212332.0,47.0792,47.1464,46.9736,47.0696,212332.0
2024-02-02 10:40:00,49.03,49.08,48.9,48.94,167870.0,47.0792,47.1272,46.9544,46.9928,167870.0
2024-02-02 10:50:00,48.94,48.98,48.85,48.89,161869.0,46.9928,47.0312,46.9064,46.9448,161869.0
2024-02-02 11:00:00,48.89,48.99,48.8,48.96,105340.0,46.9448,47.0408,46.8584,47.012,105340.0
2024-02-02 11:10:00,48.96,48.96,48.73,48.84,199570.0,47.012,47.012,46.7911,46.8968,199570.0
2024-02-02 11:20:00,48.83,48.96,48.74,48.95,331412.0,46.8872,47.012,46.8007,47.0024,331412.0
2024-02-02 11:30:00,48.95,48.98,48.63,48.82,937566.0,47.0024,47.0312,46.6951,46.8776,937566.0
2024-02-02 11:40:00,48.82,48.9,48.73,48.85,164692.0,46.8776,46.9544,46.7911,46.9064,164692.0
2024-02-02 11:50:00,48.86,48.9,48.74,48.83,217217.0,46.916,46.9544,46.8007,46.8872,217217.0
2024-02-02 12:00:00,48.82,48.88,48.68,48.8,355000.0,46.8776,46.9352,46.7431,46.8584,355000.0
2024-02-02 12:10:00,48.8,48.85,48.74,48.84,180923.0,46.8584,46.9064,46.8007,46.8968,180923.0
2024-02-02 12:20:00,48.84,48.89,48.8,48.87,134762.0,46.8968,46.9448,46.8584,46.9256,134762.0
2024-02-02 12:30:00,48.87,48.95,48.83,48.93,217082.0,46.9256,47.0024,46.8872,46.9832,217082.0
2024-02-02 12:40:00,48.93,48.97,48.78,48.86,1373258.0,46.9832,47.0216,46.8392,46.916,1373258.0
2024-02-02 12:50:00,48.86,48.86,48.72,48.84,143341.0,46.916,46.916,46.7815,46.8968,143341.0
2024-02-02 13:00:00,48.85,48.86,48.75,48.83,111089.0,46.9064,46.916,46.8103,46.8872,111089.0
2024-02-02 13:10:00,48.83,48.93,48.8,48.83,148163.0,46.8872,46.9832,46.8584,46.8872,148163.0
2024-02-02 13:20:00,48.84,48.92,48.74,48.77,160344.0,46.8968,46.9736,46.8007,46.8296,160344.0
2024-02-02 13:30:00,48.77,48.83,48.69,48.82,246926.0,46.8296,46.8872,46.7527,46.8776,246926.0
2024-02-02 13:40:00,48.83,48.84,48.69,48.77,191496.0,46.8872,46.8968,46.7527,46.8296,191496.0
2024-02-02 13:50:00,48.78,48.81,48.69,48.73,177472.0,46.8392,46.868,46.7527,46.7911,177472.0
2024-02-02 14:00:00,48.74,48.86,48.72,48.73,226873.0,46.8007,46.916,46.7815,46.7911,226873.0
2024-02-02 14:10:00,48.73,48.78,48.71,48.77,255060.0,46.7911,46.8392,46.7719,46.8296,255060.0
2024-02-02 14:20:00,48.76,48.83,48.74,48.8,123824.0,46.8199,46.8872,46.8007,46.8584,123824.0
2024-02-02 14:30:00,48.8,48.89,48.79,48.87,203742.0,46.8584,46.9448,46.8488,46.9256,203742.0
2024-02-02 14:40:00,48.88,48.89,48.8,48.83,141442.0,46.9352,46.9448,46.8584,46.8872,141442.0
2024-02-02 14:50:00,48.84,48.87,48.78,48.84,126529.0,46.8968,46.9256,46.8392,46.8968,126529.0
2024-02-02 15:00:00,48.85,48.93,48.84,48.93,152103.0,46.9064,46.9832,46.8968,46.9832,152103.0
2024-02-02 15:10:00,48.93,48.97,48.87,48.94,332547.0,46.9832,47.0216,46.9256,46.9928,332547.0
2024-02-02 15:20:00,48.94,49.01,48.91,49.0,786732.0,46.9928,47.06,46.964,47.0504,786732.0
2024-02-02 15:30:00,49.0,49.01,48.89,48.98,505473.0,47.0504,47.06,46.9448,47.0312,505473.0
2024-02-02 15:40:00,48.98,49.02,48.92,48.97,1892813.0,47.0312,47.0696,46.9736,47.0216,1892813.0
2024-02-02 15:50:00,48.97,49.01,48.88,49.0,2402873.0,47.0216,47.06,46.9352,47.0504,2402873.0
2024-02-05 09:30:00,48.69,48.76,48.34,48.6,1123255.0,46.7527,46.8199,46.4167,46.6663,1123255.0
2024-02-05 09:40:00,48.6,48.64,48.24,48.32,1085131.0,46.6663,46.7047,46.3206,46.3975,1085131.0
2024-02-05 09:50:00,48.32,48.54,48.3,48.48,335294.0,46.3975,46.6087,46.3783,46.5511,335294.0
2024-02-05 10:00:00,48.48,48.55,48.38,48.5,879078.0,46.5511,46.6183,46.4551,46.5703,879078.0
2024-02-05 10:10:00,48.49,48.52,48.25,48.32,476863.0,46.5607,46.5895,46.3302,46.3975,476863.0
2024-02-05 10:20:00,48.32,48.47,48.26,48.46,284682.0,46.3975,46.5415,46.3398,46.5319,284682.0
2024-02-05 10:30:00,48.44,48.54,48.4,48.43,812624.0,46.5127,46.6087,46.4743,46.5031,812624.0
2024-02-05 10:40:00,48.44,48.46,48.35,48.39,295056.0,46.5127,46.5319,46.4263,46.4647,295056.0
2024-02-05 10:50:00,48.39,48.54,48.35,48.41,185342.0,46.4647,46.6087,46.4263,46.4839,185342.0
2024-02-05 11:00:00,48.42,48.49,48.37,48.49,194133.0,46.4935,46.5607,46.4455,46.5607,194133.0
2024-02-05 11:10:00,48.5,48.64,48.5,48.57,281001.0,46.5703,46.7047,46.5703,46.6375,281001.0
2024-02-05 11:20:00,48.58,48.6,48.44,48.48,224168.0,46.6471,46.6663,46.5127,46.5511,224168.0
2024-02-05 11:30:00,48.48,48.59,48.47,48.54,164250.0,46.5511,46.6567,46.5415,46.6087,164250.0
2024-02-05 11:40:00,48.54,48.64,48.49,48.62,197839.0,46.6087,46.7047,46.5607,46.6855,197839.0
2024-02-05 11:50:00,48.62,48.73,48.57,48.7,1006340.0,46.6855,46.7911,46.6375,46.7623,1006340.0
2024-02-05 12:00:00,48.7,48.76,48.64,48.75,181577.0,46.7623,46.8199,46.7047,46.8103,181577.0
2024-02-05 12:10:00,48.76,48.88,48.72,48.86,168588.0,46.8199,46.9352,46.7815,46.916,168588.0
2024-02-05 12:20:00,48.86,48.88,48.73,48.78,147670.0,46.916,46.9352,46.7911,46.8392,147670.0
2024-02-05 12:30:00,48.79,48.95,48.78,48.92,135381.0,46.8488,47.0024,46.8392,46.9736,135381.0
2024-02-05 12:40:00,48.92,49.08,48.91,49.02,151733.0,46.9736,47.1272,46.964,47.0696,151733.0
2024-02-05 12:50:00,49.02,49.03,48.91,48.98,93647.0,47.0696,47.0792,46.964,47.0312,93647.0
2024-02-05 13:00:00,48.98,49.0,48.87,48.94,178122.0,47.0312,47.0504,46.9256,46.9928,178122.0
2024-02-05 13:10:00,48.94,49.0,48.88,48.99,221009.0,46.9928,47.0504,46.9352,47.0408,221009.0
2024-02-05 13:20:00,48.99,49.01,48.84,48.86,150452.0,47.0408,47.06,46.8968,46.916,150452.0
2024-02-05 13:30:00,48.86,48.87,48.74,48.76,122385.0,46.916,46.9256,46.8007,46.8199,122385.0
2024-02-05 13:40:00,48.76,48.79,48.72,48.75,105204.0,46.8199,46.8488,46.7815,46.8103,105204.0
2024-02-05 13:50:00,48.76,48.77,48.65,48.68,199928.0,46.8199,46.8296,46.7143,46.7431,199928.0
2024-02-05 14:00:00,48.68,48.74,48.64,48.67,591921.0,46.7431,46.8007,46.7047,46.7335,591921.0
2024-02-05 14:10:00,48.66,48.7,48.6,48.7,144764.0,46.7239,46.7623,46.6663,46.7623,144764.0
2024-02-05 14:20:00,48.7,48.71,48.47,48.48,166077.0,46.7623,46.7719,46.5415,46.5511,166077.0
2024-02-05 14:30:00,48.48,48.56,48.47,48.55,187820.0,46.5511,46.6279,46.5415,46.6183,187820.0
2024-02-05 14:40:00,48.55,48.69,48.53,48.61,155439.0,46.6183,46.7527,46.5991,46.6759,155439.0
2024-02-05 14:50:00,48.61,48.65,48.55,48.6,303132.0,46.6759,46.7143,46.6183,46.6663,303132.0
2024-02-05 15:00:00,48.61,48.71,48.59,48.66,356896.0,46.6759,46.7719,46.6567,46.7239,356896.0
2024-02-05 15:10:00,48.66,48.7,48.61,48.69,818566.0,46.7239,46.7623,46.6759,46.7527,818566.0
2024-02-05 15:20:00,48.69,48.76,48.66,48.73,291941.0,46.7527,46.8199,46.7239,46.7911,291941.0
2024-02-05 15:30:00,48.73,48.74,48.67,48.73,356949.0,46.7911,46.8007,46.7335,46.7911,356949.0
2024-02-05 15:40:00,48.73,48.79,48.68,48.69,923822.0,46.7911,46.8488,46.7431,46.7527,923822.0
2024-02-05 15:50:00,48.68,48.78,48.48,48.54,1384379.0,46.7431,46.8392,46.5511,46.6087,1384379.0
2024-02-06 09:30:00,48.47,48.6,47.85,48.36,719350.0,46.8081,46.9336,46.2093,46.7018,719350.0
2024-02-06 09:40:00,48.36,48.39,48.17,48.33,284774.0,46.7018,46.7308,46.5184,46.6729,284774.0
2024-02-06 09:50:00,48.35,48.36,48.18,48.23,220281.0,46.6922,46.7018,46.528,46.5763,220281.0
2024-02-06 10:00:00,48.23,48.5,48.17,48.48,374336.0,46.5763,46.837,46.5184,46.8177,374336.0
2024-02-06 10:10:00,48.48,48.61,48.23,48.27,537174.0,46.8177,46.9433,46.5763,46.6149,537174.0
2024-02-06 10:20:00,48.27,48.27,48.06,48.16,242573.0,46.6149,46.6149,46.4121,46.5087,242573.0
2024-02-06 10:30:00,48.15,48.3,48.05,48.08,263496.0,46.499,46.6439,46.4025,46.4314,263496.0
2024-02-06 10:40:00,48.07,48.07,47.9,47.96,380635.0,46.4218,46.4218,46.2576,46.3156,380635.0
2024-02-06 10:50:00,47.96,48.03,47.89,47.89,209512.0,46.3156,46.3832,46.248,46.248,209512.0
2024-02-06 11:00:00,47.88,47.96,47.82,47.91,179377.0,46.2383,46.3156,46.1804,46.2673,179377.0
2024-02-06 11:10:00,47.92,47.99,47.83,47.94,202184.0,46.2769,46.3445,46.19,46.2962,202184.0
2024-02-06 11:20:00,47.93,47.95,47.83,47.92,837453.0,46.2866,46.3059,46.19,46.2769,837453.0
2024-02-06 11:30:00,47.92,48.19,47.92,48.11,744591.0,46.2769,46.5377,46.2769,46.4604,744591.0
2024-02-06 11:40:00,48.12,48.31,48.03,48.24,306455.0,46.4701,46.6536,46.3832,46.586,306455.0
2024-02-06 11:50:00,48.25,48.37,48.17,48.19,178444.0,46.5956,46.7115,46.5184,46.5377,178444.0
2024-02-06 12:00:00,48.18,48.27,48.16,48.23,126244.0,46.528,46.6149,46.5087,46.5763,126244.0
2024-02-06 12:10:00,48.23,48.35,48.19,48.35,103748.0,46.5763,46.6922,46.5377,46.6922,103748.0
2024-02-06 12:20:00,48.35,48.42,48.22,48.3,180449.0,46.6922,46.7598,46.5666,46.6439,180449.0
2024-02-06 12:30:00,48.29,48.41,48.29,48.34,120130.0,46.6342,46.7501,46.6342,46.6825,120130.0
2024-02-06 12:40:00,48.33,48.36,48.26,48.29,92061.0,46.6729,46.7018,46.6053,46.6342,92061.0
2024-02-06 12:50:00,48.3,48.31,48.16,48.16,107892.0,46.6439,46.6536,46.5087,46.5087,107892.0
2024-02-06 13:00:00,48.16,48.19,48.06,48.13,170794.0,46.5087,46.5377,46.4121,46.4797,170794.0
2024-02-06 13:10:00,48.14,48.15,48.06,48.09,120863.0,46.4894,46.499,46.4121,46.4411,120863.0
2024-02-06 13:20:00,48.1,48.15,48.07,48.13,178874.0,46.4508,46.499,46.4218,46.4797,178874.0
2024-02-06 13:30:00,48.13,48.21,48.12,48.16,161376.0,46.4797,46.557,46.4701,46.5087,161376.0
2024-02-06 13:40:00,48.15,48.3,48.14,48.29,162631.0,46.499,46.6439,46.4894,46.6342,162631.0
2024-02-06 13:50:00,48.28,48.39,48.27,48.3,117833.0,46.6246,46.7308,46.6149,46.6439,117833.0
2024-02-06 14:00:00,48.31,48.35,48.19,48.22,131305.0,46.6536,46.6922,46.5377,46.5666,131305.0
2024-02-06 14:10:00,48.22,48.24,48.07,48.11,135448.0,46.5666,46.586,46.4218,46.4604,135448.0
2024-02-06 14:20:00,48.11,48.27,48.1,48.24,146322.0,46.4604,46.6149,46.4508,46.586,146322.0
2024-02-06 14:30:00,48.24,48.26,48.08,48.09,121114.0,46.586,46.6053,46.4314,46.4411,121114.0
2024-02-06 14:40:00,48.09,48.15,48.07,48.09,136641.0,46.4411,46.499,46.4218,46.4411,136641.0
2024-02-06 14:50:00,48.09,48.15,48.08,48.1,127322.0,46.4411,46.499,46.4314,46.4508,127322.0
2024-02-06 15:00:00,48.11,48.13,48.02,48.05,176949.0,46.4604,46.4797,46.3735,46.4025,176949.0
2024-02-06 15:10:00,48.05,48.11,48.03,48.09,182063.0,46.4025,46.4604,46.3832,46.4411,182063.0
2024-02-06 15:20:00,48.09,48.1,47.98,48.04,286109.0,46.4411,46.4508,46.3349,46.3928,286109.0
2024-02-06 15:30:00,48.03,48.03,47.89,47.95,307033.0,46.3832,46.3832,46.248,46.3059,307033.0
2024-02-06 15:40:00,47.95,48.04,47.94,48.0,276744.0,46.3059,46.3928,46.2962,46.3542,276744.0
2024-02-06 15:50:00,48.0,48.04,47.93,48.0,766241.0,46.3542,46.3928,46.2866,46.3542,766241.0
2024-02-07 09:30:00,48.22,48.36,48.07,48.14,293642.0,46.5666,46.7018,46.4218,46.4894,293642.0
2024-02-07 09:40:00,48.14,48.17,47.53,47.62,338678.0,46.4894,46.5184,45.9003,45.9872,338678.0
2024-02-07 09:50:00,47.61,47.68,47.34,47.39,316448.0,45.9776,46.0452,45.7168,45.7651,316448.0
2024-02-07 10:00:00,47.4,47.46,47.19,47.2,355854.0,45.7748,45.8327,45.572,45.5816,355854.0
2024-02-07 10:10:00,47.19,47.38,47.13,47.21,246347.0,45.572,45.7554,45.514,45.5913,246347.0
2024-02-07 10:20:00,47.2,47.36,47.1,47.35,200620.0,45.5816,45.7361,45.4851,45.7265,200620.0
2024-02-07 10:30:00,47.35,47.44,47.25,47.37,220557.0,45.7265,45.8134,45.6299,45.7458,220557.0
2024-02-07 10:40:00,47.38,47.49,47.29,47.3,181338.0,45.7554,45.8617,45.6685,45.6782,181338.0
2024-02-07 10:50:00,47.3,47.35,47.25,47.34,149730.0,45.6782,45.7265,45.6299,45.7168,149730.0
2024-02-07 11:00:00,47.34,47.42,47.31,47.41,201053.0,45.7168,45.7941,45.6878,45.7844,201053.0
2024-02-07 11:10:00,47.41,47.52,47.38,47.5,112403.0,45.7844,45.8906,45.7554,45.8713,112403.0
2024-02-07 11:20:00,47.5,47.59,47.44,47.49,175748.0,45.8713,45.9582,45.8134,45.8617,175748.0
2024-02-07 11:30:00,47.49,47.62,47.47,47.52,222030.0,45.8617,45.9872,45.8424,45.8906,222030.0
2024-02-07 11:40:00,47.52,47.53,47.41,47.47,143158.0,45.8906,45.9003,45.7844,45.8424,143158.0
2024-02-07 11:50:00,47.47,47.53,47.39,47.41,126802.0,45.8424,45.9003,45.7651,45.7844,126802.0
2024-02-07 12:00:00,47.4,47.44,47.32,47.39,158701.0,45.7748,45.8134,45.6975,45.7651,158701.0
2024-02-07 12:10:00,47.39,47.44,47.33,47.34,117039.0,45.7651,45.8134,45.7072,45.7168,117039.0
2024-02-07 12:20:00,47.35,47.35,47.21,47.29,199478.0,45.7265,45.7265,45.5913,45.6685,199478.0
2024-02-07 12:30:00,47.3,47.37,47.28,47.31,140263.0,45.6782,45.7458,45.6589,45.6878,140263.0
2024-02-07 12:40:00,47.3,47.31,47.22,47.23,151590.0,45.6782,45.6878,45.6009,45.6106,151590.0
2024-02-07 12:50:00,47.23,47.41,47.23,47.38,135303.0,45.6106,45.7844,45.6106,45.7554,135303.0
2024-02-07 13:00:00,47.39,47.48,47.36,47.48,127954.0,45.7651,45.852,45.7361,45.852,127954.0
2024-02-07 13:10:00,47.48,47.48,47.35,47.41,164025.0,45.852,45.852,45.7265,45.7844,164025.0
2024-02-07 13:20:00,47.42,47.45,47.39,47.43,123578.0,45.7941,45.823,45.7651,45.8037,123578.0
2024-02-07 13:30:00,47.42,47.44,47.36,47.41,211838.0,45.7941,45.8134,45.7361,45.7844,211838.0
2024-02-07 13:40:00,47.41,47.43,47.35,47.4,158343.0,45.7844,45.8037,45.7265,45.7748,158343.0
2024-02-07 13:50:00,47.4,47.44,47.37,47.42,88870.0,45.7748,45.8134,45.7458,45.7941,88870.0
2024-02-07 14:00:00,47.42,47.49,47.41,47.45,90238.0,45.7941,45.8617,45.7844,45.823,90238.0
2024-02-07 14:10:00,47.45,47.51,47.44,47.48,128943.0,45.823,45.881,45.8134,45.852,128943.0
2024-02-07 14:20:00,47.47,47.57,47.47,47.52,167603.0,45.8424,45.9389,45.8424,45.8906,167603.0
2024-02-07 14:30:00,47.52,47.54,47.42,47.51,125354.0,45.8906,45.91,45.7941,45.881,125354.0
2024-02-07 14:40:00,47.51,47.51,47.45,47.47,144810.0,45.881,45.881,45.823,45.8424,144810.0
2024-02-07 14:50:00,47.47,47.47,47.41,47.44,139759.0,45.8424,45.8424,45.7844,45.8134,139759.0
2024-02-07 15:00:00,47.44,47.45,47.39,47.41,161510.0,45.8134,45.823,45.7651,45.7844,161510.0
2024-02-07 15:10:00,47.42,47.47,47.38,47.45,246110.0,45.7941,45.8424,45.7554,45.823,246110.0
2024-02-07 15:20:00,47.46,47.49,47.45,47.48,204036.0,45.8327,45.8617,45.823,45.852,204036.0
2024-02-07 15:30:00,47.48,47.56,47.46,47.54,271994.0,45.852,45.9293,45.8327,45.91,271994.0
2024-02-07 15:40:00,47.54,47.64,47.5,47.5,264663.0,45.91,46.0065,45.8713,45.8713,264663.0
2024-02-07 15:50:00,47.51,47.54,47.39,47.46,1011809.0,45.881,45.91,45.7651,45.8327,1011809.0
2024-02-08 09:30:00,47.3,47.57,47.22,47.38,428855.0,45.6782,45.9389,45.6009,45.7554,428855.0
2024-02-08 09:40:00,47.38,47.43,47.27,47.32,250815.0,45.7554,45.8037,45.6492,45.6975,250815.0
2024-02-08 09:50:00,47.32,47.61,47.23,47.53,370707.0,45.6975,45.9776,45.6106,45.9003,370707.0
2024-02-08 10:00:00,47.52,47.66,47.42,47.58,282038.0,45.8906,46.0258,45.7941,45.9486,282038.0
2024-02-08 10:10:00,47.59,47.59,47.43,47.5,129601.0,45.9582,45.9582,45.8037,45.8713,129601.0
2024-02-08 10:20:00,47.48,47.59,47.44,47.53,122925.0,45.852,45.9582,45.8134,45.9003,122925.0
2024-02-08 10:30:00,47.54,47.76,47.49,47.63,319684.0,45.91,46.1224,45.8617,45.9969,319684.0
2024-02-08 10:40:00,47.62,47.72,47.6,47.6,257274.0,45.9872,46.0838,45.9679,45.9679,257274.0
2024-02-08 10:50:00,47.6,47.8,47.58,47.7,339003.0,45.9679,46.161,45.9486,46.0645,339003.0
2024-02-08 11:00:00,47.7,47.7,47.48,47.61,154336.0,46.0645,46.0645,45.852,45.9776,154336.0
2024-02-08 11:10:00,47.61,47.61,47.44,47.47,147584.0,45.9776,45.9776,45.8134,45.8424,147584.0
2024-02-08 11:20:00,47.46,47.51,47.32,47.34,128394.0,45.8327,45.881,45.6975,45.7168,128394.0
2024-02-08 11:30:00,47.34,47.4,47.29,47.39,144012.0,45.7168,45.7748,45.6685,45.7651,144012.0
2024-02-08 11:40:00,47.39,47.43,47.3,47.3,88723.0,45.7651,45.8037,45.6782,45.6782,88723.0
2024-02-08 11:50:00,47.31,47.33,47.26,47.3,219247.0,45.6878,45.7072,45.6396,45.6782,219247.0
2024-02-08 12:00:00,47.3,47.35,47.26,47.33,184833.0,45.6782,45.7265,45.6396,45.7072,184833.0
2024-02-08 12:10:00,47.34,47.38,47.26,47.3,124362.0,45.7168,45.7554,45.6396,45.6782,124362.0
2024-02-08 12:20:00,47.3,47.3,47.21,47.26,168747.0,45.6782,45.6782,45.5913,45.6396,168747.0
2024-02-08 12:30:00,47.26,47.32,47.25,47.29,114685.0,45.6396,45.6975,45.6299,45.6685,114685.0
2024-02-08 12:40:00,47.29,47.36,47.21,47.22,148780.0,45.6685,45.7361,45.5913,45.6009,148780.0
2024-02-08 12:50:00,47.21,47.34,47.21,47.33,300143.0,45.5913,45.7168,45.5913,45.7072,300143.0
2024-02-08 13:00:00,47.34,47.51,47.34,47.41,155890.0,45.7168,45.881,45.7168,45.7844,155890.0
2024-02-08 13:10:00,47.41,47.44,47.22,47.22,131654.0,45.7844,45.8134,45.6009,45.6009,131654.0
2024-02-08 13:20:00,47.22,47.25,47.1,47.14,210646.0,45.6009,45.6299,45.4851,45.5237,210646.0
2024-02-08 13:30:00,47.14,47.28,47.1,47.26,203442.0,45.5237,45.6589,45.4851,45.6396,203442.0
2024-02-08 13:40:00,47.26,47.37,47.22,47.34,245887.0,45.6396,45.7458,45.6009,45.7168,245887.0
2024-02-08 13:50:00,47.33,47.34,47.24,47.29,166327.0,45.7072,45.7168,45.6202,45.6685,166327.0
2024-02-08 14:00:00,47.29,47.35,47.26,47.34,127474.0,45.6685,45.7265,45.6396,45.7168,127474.0
2024-02-08 14:10:00,47.33,47.39,47.31,47.32,181261.0,45.7072,45.7651,45.6878,45.6975,181261.0
2024-02-08 14:20:00,47.31,47.43,47.31,47.42,558509.0,45.6878,45.8037,45.6878,45.7941,558509.0
2024-02-08 14:30:00,47.43,47.51,47.4,47.51,243140.0,45.8037,45.881,45.7748,45.881,243140.0
2024-02-08 14:40:00,47.51,47.54,47.47,47.48,197820.0,45.881,45.91,45.8424,45.852,197820.0
2024-02-08 14:50:00,47.48,47.58,47.48,47.51,209544.0,45.852,45.9486,45.852,45.881,209544.0
2024-02-08 15:00:00,47.51,47.6,47.5,47.57,205110.0,45.881,45.9679,45.8713,45.9389,205110.0
2024-02-08 15:10:00,47.57,47.73,47.56,47.72,467713.0,45.9389,46.0934,45.9293,46.0838,467713.0
2024-02-08 15:20:00,47.72,47.79,47.67,47.7,193412.0,46.0838,46.1514,46.0355,46.0645,193412.0
2024-02-08 15:30:00,47.7,47.79,47.65,47.78,269858.0,46.0645,46.1514,46.0162,46.1417,269858.0
2024-02-08 15:40:00,47.79,47.89,47.78,47.85,410329.0,46.1514,46.248,46.1417,46.2093,410329.0
2024-02-08 15:50:00,47.85,47.93,47.7,47.81,1021988.0,46.2093,46.2866,46.0645,46.1707,1021988.0
2024-02-09 09:30:00,47.57,47.83,47.49,47.76,329498.0,45.9389,46.19,45.8617,46.1224,329498.0
2024-02-09 09:40:00,47.77,47.85,47.66,47.73,186918.0,46.1321,46.2093,46.0258,46.0934,186918.0
2024-02-09 09:50:00,47.74,47.75,47.57,47.68,104459.0,46.1031,46.1128,45.9389,46.0452,104459.0
2024-02-09 10:00:00,47.69,47.7,47.57,47.63,156628.0,46.0548,46.0645,45.9389,45.9969,156628.0
2024-02-09 10:10:00,47.63,47.69,47.4,47.4,190512.0,45.9969,46.0548,45.7748,45.7748,190512.0
2024-02-09 10:20:00,47.41,47.44,47.29,47.41,139234.0,45.7844,45.8134,45.6685,45.7844,139234.0
2024-02-09 10:30:00,47.41,47.51,47.35,47.38,156951.0,45.7844,45.881,45.7265,45.7554,156951.0
2024-02-09 10:40:00,47.4,47.42,47.24,47.27,183809.0,45.7748,45.7941,45.6202,45.6492,183809.0
2024-02-09 10:50:00,47.27,47.28,47.15,47.17,153095.0,45.6492,45.6589,45.5333,45.5526,153095.0
2024-02-09 11:00:00,47.16,47.21,47.11,47.15,133694.0,45.543,45.5913,45.4947,45.5333,133694.0
2024-02-09 11:10:00,47.16,47.19,47.11,47.15,91438.0,45.543,45.572,45.4947,45.5333,91438.0
2024-02-09 11:20:00,47.16,47.17,47.08,47.13,189224.0,45.543,45.5526,45.4657,45.514,189224.0
2024-02-09 11:30:00,47.13,47.15,47.01,47.05,191604.0,45.514,45.5333,45.3981,45.4368,191604.0
2024-02-09 11:40:00,47.06,47.1,46.95,47.09,217300.0,45.4464,45.4851,45.3402,45.4754,217300.0
2024-02-09 11:50:00,47.08,47.11,47.03,47.07,100684.0,45.4657,45.4947,45.4175,45.4561,100684.0
2024-02-09 12:00:00,47.08,47.14,47.04,47.08,98318.0,45.4657,45.5237,45.4271,45.4657,98318.0
2024-02-09 12:10:00,47.08,47.12,47.05,47.1,90846.0,45.4657,45.5044,45.4368,45.4851,90846.0
2024-02-09 12:20:00,47.11,47.11,47.04,47.06,87491.0,45.4947,45.4947,45.4271,45.4464,87491.0
2024-02-09 12:30:00,47.07,47.07,46.93,46.96,181368.0,45.4561,45.4561,45.3209,45.3499,181368.0
2024-02-09 12:40:00,46.96,47.03,46.92,46.99,111348.0,45.3499,45.4175,45.3112,45.3788,111348.0
2024-02-09 12:50:00,47.0,47.01,46.91,46.97,125126.0,45.3885,45.3981,45.3016,45.3595,125126.0
2024-02-09 13:00:00,46.97,47.04,46.91,47.02,148549.0,45.3595,45.4271,45.3016,45.4078,148549.0
2024-02-09 13:10:00,47.01,47.08,46.99,47.05,117701.0,45.3981,45.4657,45.3788,45.4368,117701.0
2024-02-09 13:20:00,47.05,47.15,47.05,47.13,122668.0,45.4368,45.5333,45.4368,45.514,122668.0
2024-02-09 13:30:00,47.14,47.23,47.12,47.14,118302.0,45.5237,45.6106,45.5044,45.5237,118302.0
2024-02-09 13:40:00,47.13,47.18,47.08,47.17,82806.0,45.514,45.5623,45.4657,45.5526,82806.0
2024-02-09 13:50:00,47.16,47.2,47.1,47.14,134312.0,45.543,45.5816,45.4851,45.5237,134312.0
2024-02-09 14:00:00,47.14,47.18,47.09,47.17,90400.0,45.5237,45.5623,45.4754,45.5526,90400.0
2024-02-09 14:10:00,47.17,47.19,47.11,47.14,96287.0,45.5526,45.572,45.4947,45.5237,96287.0
2024-02-09 14:20:00,47.14,47.18,47.12,47.18,80748.0,45.5237,45.5623,45.5044,45.5623,80748.0
2024-02-09 14:30:00,47.18,47.19,47.13,47.16,78962.0,45.5623,45.572,45.514,45.543,78962.0
2024-02-09 14:40:00,47.16,47.2,47.14,47.16,111254.0,45.543,45.5816,45.5237,45.543,111254.0
2024-02-09 14:50:00,47.16,47.16,47.08,47.08,138510.0,45.543,45.543,45.4657,45.4657,138510.0
2024-02-09 15:00:00,47.08,47.08,47.01,47.07,121499.0,45.4657,45.4657,45.3981,45.4561,121499.0
2024-02-09 15:10:00,47.08,47.12,47.03,47.11,118489.0,45.4657,45.5044,45.4175,45.4947,118489.0
2024-02-09 15:20:00,47.11,47.15,47.08,47.12,154426.0,45.4947,45.5333,45.4657,45.5044,154426.0
2024-02-09 15:30:00,47.12,47.15,47.08,47.09,181803.0,45.5044,45.5333,45.4657,45.4754,181803.0
2024-02-09 15:40:00,47.09,47.1,47.0,47.03,218956.0,45.4754,45.4851,45.3885,45.4175,218956.0
2024-02-09 15:50:00,47.02,47.12,46.98,47.08,767268.0,45.4078,45.5044,45.3692,45.4657,767268.0
2024-02-12 09:30:00,47.55,47.94,47.47,47.93,323705.0,45.9196,46.2962,45.8424,46.2866,323705.0
2024-02-12 09:40:00,47.93,48.22,47.92,48.22,332105.0,46.2866,46.5666,46.2769,46.5666,332105.0
2024-02-12 09:50:00,48.23,48.23,47.94,47.97,217844.0,46.5763,46.5763,46.2962,46.3252,217844.0
2024-02-12 10:00:00,47.97,48.1,47.95,47.96,126284.0,46.3252,46.4508,46.3059,46.3156,126284.0
2024-02-12 10:10:00,47.96,48.03,47.87,47.95,160892.0,46.3156,46.3832,46.2286,46.3059,160892.0
2024-02-12 10:20:00,47.96,48.05,47.91,48.04,96309.0,46.3156,46.4025,46.2673,46.3928,96309.0
2024-02-12 10:30:00,48.04,48.14,47.97,48.11,195659.0,46.3928,46.4894,46.3252,46.4604,195659.0
2024-02-12 10:40:00,48.11,48.16,48.0,48.14,153396.0,46.4604,46.5087,46.3542,46.4894,153396.0
2024-02-12 10:50:00,48.13,48.17,47.96,47.99,200261.0,46.4797,46.5184,46.3156,46.3445,200261.0
2024-02-12 11:00:00,48.0,48.17,47.9,48.16,165383.0,46.3542,46.5184,46.2576,46.5087,165383.0
2024-02-12 11:10:00,48.16,48.27,48.15,48.18,262450.0,46.5087,46.6149,46.499,46.528,262450.0
2024-02-12 11:20:00,48.18,48.38,48.15,48.32,255868.0,46.528,46.7212,46.499,46.6632,255868.0
2024-02-12 11:30:00,48.33,48.44,48.3,48.37,218695.0,46.6729,46.7791,46.6439,46.7115,218695.0
2024-02-12 11:40:00,48.37,48.53,48.35,48.52,239904.0,46.7115,46.866,46.6922,46.8564,239904.0
2024-02-12 11:50:00,48.51,48.53,48.45,48.53,147089.0,46.8467,46.866,46.7888,46.866,147089.0
2024-02-12 12:00:00,48.52,48.59,48.43,48.56,200410.0,46.8564,46.924,46.7694,46.895,200410.0
2024-02-12 12:10:00,48.55,48.58,48.48,48.55,134493.0,46.8853,46.9143,46.8177,46.8853,134493.0
2024-02-12 12:20:00,48.55,48.62,48.52,48.59,144704.0,46.8853,46.9529,46.8564,46.924,144704.0
2024-02-12 12:30:00,48.59,48.62,48.51,48.58,125609.0,46.924,46.9529,46.8467,46.9143,125609.0
2024-02-12 12:40:00,48.58,48.59,48.41,48.41,123621.0,46.9143,46.924,46.7501,46.7501,123621.0
2024-02-12 12:50:00,48.41,48.42,48.35,48.4,112436.0,46.7501,46.7598,46.6922,46.7405,112436.0
2024-02-12 13:00:00,48.4,48.5,48.35,48.41,159906.0,46.7405,46.837,46.6922,46.7501,159906.0
2024-02-12 13:10:00,48.41,48.45,48.38,48.44,96822.0,46.7501,46.7888,46.7212,46.7791,96822.0
2024-02-12 13:20:00,48.44,48.46,48.33,48.34,78405.0,46.7791,46.7984,46.6729,46.6825,78405.0
2024-02-12 13:30:00,48.34,48.49,48.34,48.44,114371.0,46.6825,46.8274,46.6825,46.7791,114371.0
2024-02-12 13:40:00,48.44,48.47,48.35,48.39,170237.0,46.7791,46.8081,46.6922,46.7308,170237.0
2024-02-12 13:50:00,48.39,48.45,48.38,48.4,134793.0,46.7308,46.7888,46.7212,46.7405,134793.0
2024-02-12 14:00:00,48.39,48.48,48.37,48.47,164448.0,46.7308,46.8177,46.7115,46.8081,164448.0
2024-02-12 14:10:00,48.47,48.47,48.35,48.37,188999.0,46.8081,46.8081,46.6922,46.7115,188999.0
2024-02-12 14:20:00,48.37,48.4,48.3,48.4,180158.0,46.7115,46.7405,46.6439,46.7405,180158.0
2024-02-12 14:30:00,48.39,48.42,48.36,48.4,169488.0,46.7308,46.7598,46.7018,46.7405,169488.0
2024-02-12 14:40:00,48.39,48.48,48.39,48.46,154743.0,46.7308,46.8177,46.7308,46.7984,154743.0
2024-02-12 14:50:00,48.46,48.47,48.41,48.46,150516.0,46.7984,46.8081,46.7501,46.7984,150516.0
2024-02-12 15:00:00,48.46,48.47,48.35,48.37,175394.0,46.7984,46.8081,46.6922,46.7115,175394.0
2024-02-12 15:10:00,48.37,48.42,48.35,48.41,171518.0,46.7115,46.7598,46.6922,46.7501,171518.0
2024-02-12 15:20:00,48.41,48.42,48.29,48.3,218296.0,46.7501,46.7598,46.6342,46.6439,218296.0
2024-02-12 15:30:00,48.3,48.34,48.22,48.23,439639.0,46.6439,46.6825,46.5666,46.5763,439639.0
2024-02-12 15:40:00,48.23,48.26,48.09,48.1,501949.0,46.5763,46.6053,46.4411,46.4508,501949.0
2024-02-12 15:50:00,48.1,48.16,48.05,48.15,1142721.0,46.4508,46.5087,46.4025,46.499,1142721.0
2024-02-13 09:30:00,48.05,48.3,47.9,47.91,280005.0,46.4025,46.6439,46.2576,46.2673,280005.0
2024-02-13 09:40:00,47.91,47.93,47.65,47.74,266873.0,46.2673,46.2866,46.0162,46.1031,266873.0
2024-02-13 09:50:00,47.74,47.82,47.43,47.43,183960.0,46.1031,46.1804,45.8037,45.8037,183960.0
2024-02-13 10:00:00,47.44,47.53,47.24,47.26,144860.0,45.8134,45.9003,45.6202,45.6396,144860.0
2024-02-13 10:10:00,47.27,47.3,47.1,47.21,222678.0,45.6492,45.6782,45.4851,45.5913,222678.0
2024-02-13 10:20:00,47.21,47.21,47.02,47.13,192210.0,45.5913,45.5913,45.4078,45.514,192210.0
2024-02-13 10:30:00,47.12,47.12,46.99,47.08,205196.0,45.5044,45.5044,45.3788,45.4657,205196.0
2024-02-13 10:40:00,47.07,47.28,47.03,47.26,191156.0,45.4561,45.6589,45.4175,45.6396,191156.0
2024-02-13 10:50:00,47.26,47.53,47.25,47.46,230262.0,45.6396,45.9003,45.6299,45.8327,230262.0
2024-02-13 11:00:00,47.47,47.57,47.39,47.56,152852.0,45.8424,45.9389,45.7651,45.9293,152852.0
2024-02-13 11:10:00,47.56,47.72,47.5,47.53,168819.0,45.9293,46.0838,45.8713,45.9003,168819.0
2024-02-13 11:20:00,47.53,47.74,47.52,47.63,142067.0,45.9003,46.1031,45.8906,45.9969,142067.0
2024-02-13 11:30:00,47.64,47.81,47.59,47.75,171965.0,46.0065,46.1707,45.9582,46.1128,171965.0
2024-02-13 11:40:00,47.74,47.74,47.55,47.56,107706.0,46.1031,46.1031,45.9196,45.9293,107706.0
2024-02-13 11:50:00,47.55,47.58,47.48,47.55,67857.0,45.9196,45.9486,45.852,45.9196,67857.0
2024-02-13 12:00:00,47.55,47.64,47.52,47.62,96028.0,45.9196,46.0065,45.8906,45.9872,96028.0
2024-02-13 12:10:00,47.63,47.76,47.59,47.75,120145.0,45.9969,46.1224,45.9582,46.1128,120145.0
2024-02-13 12:20:00,47.75,47.78,47.65,47.76,191335.0,46.1128,46.1417,46.0162,46.1224,191335.0
2024-02-13 12:30:00,47.75,47.83,47.73,47.81,135764.0,46.1128,46.19,46.0934,46.1707,135764.0
2024-02-13 12:40:00,47.81,47.84,47.71,47.77,126816.0,46.1707,46.1997,46.0741,46.1321,126816.0
2024-02-13 12:50:00,47.77,47.79,47.66,47.66,123054.0,46.1321,46.1514,46.0258,46.0258,123054.0
2024-02-13 13:00:00,47.65,47.71,47.59,47.63,90254.0,46.0162,46.0741,45.9582,45.9969,90254.0
2024-02-13 13:10:00,47.63,47.7,47.58,47.68,85381.0,45.9969,46.0645,45.9486,46.0452,85381.0
2024-02-13 13:20:00,47.68,47.7,47.54,47.63,225789.0,46.0452,46.0645,45.91,45.9969,225789.0
2024-02-13 13:30:00,47.62,47.62,47.5,47.57,124168.0,45.9872,45.9872,45.8713,45.9389,124168.0
2024-02-13 13:40:00,47.57,47.61,47.53,47.57,68470.0,45.9389,45.9776,45.9003,45.9389,68470.0
2024-02-13 13:50:00,47.57,47.6,47.46,47.5,116697.0,45.9389,45.9679,45.8327,45.8713,116697.0
2024-02-13 14:00:00,47.49,47.5,47.29,47.34,125558.0,45.8617,45.8713,45.6685,45.7168,125558.0
2024-02-13 14:10:00,47.35,47.53,47.34,47.52,189099.0,45.7265,45.9003,45.7168,45.8906,189099.0
2024-02-13 14:20:00,47.52,47.6,47.48,47.52,356133.0,45.8906,45.9679,45.852,45.8906,356133.0
2024-02-13 14:30:00,47.52,47.58,47.49,47.54,267582.0,45.8906,45.9486,45.8617,45.91,267582.0
2024-02-13 14:40:00,47.54,47.56,47.36,47.37,162964.0,45.91,45.9293,45.7361,45.7458,162964.0
2024-02-13 14:50:00,47.37,47.43,47.33,47.35,126926.0,45.7458,45.8037,45.7072,45.7265,126926.0
2024-02-13 15:00:00,47.34,47.36,47.17,47.22,163648.0,45.7168,45.7361,45.5526,45.6009,163648.0
2024-02-13 15:10:00,47.23,47.27,47.14,47.18,182738.0,45.6106,45.6492,45.5237,45.5623,182738.0
2024-02-13 15:20:00,47.17,47.23,47.09,47.23,229741.0,45.5526,45.6106,45.4754,45.6106,229741.0
2024-02-13 15:30:00,47.23,47.31,47.14,47.28,313838.0,45.6106,45.6878,45.5237,45.6589,313838.0
2024-02-13 15:40:00,47.29,47.42,47.26,47.36,260094.0,45.6685,45.7941,45.6396,45.7361,260094.0
2024-02-13 15:50:00,47.36,47.62,47.31,47.59,764053.0,45.7361,45.9872,45.6878,45.9582,764053.0
2024-02-14 09:30:00,48.02,48.02,47.51,47.6,394683.0,46.3735,46.3735,45.881,45.9679,394683.0
2024-02-14 09:40:00,47.61,47.67,47.46,47.62,201434.0,45.9776,46.0355,45.8327,45.9872,201434.0
2024-02-14 09:50:00,47.61,47.87,47.58,47.83,179940.0,45.9776,46.2286,45.9486,46.19,179940.0
2024-02-14 10:00:00,47.83,47.86,47.72,47.81,147821.0,46.19,46.219,46.0838,46.1707,147821.0
2024-02-14 10:10:00,47.8,47.83,47.64,47.66,88790.0,46.161,46.19,46.0065,46.0258,88790.0
2024-02-14 10:20:00,47.65,47.69,47.55,47.55,105587.0,46.0162,46.0548,45.9196,45.9196,105587.0
2024-02-14 10:30:00,47.57,47.61,47.29,47.3,142673.0,45.9389,45.9776,45.6685,45.6782,142673.0
2024-02-14 10:40:00,47.3,47.42,47.24,47.35,406330.0,45.6782,45.7941,45.6202,45.7265,406330.0
2024-02-14 10:50:00,47.34,47.54,47.33,47.5,167897.0,45.7168,45.91,45.7072,45.8713,167897.0
2024-02-14 11:00:00,47.51,47.59,47.42,47.57,107264.0,45.881,45.9582,45.7941,45.9389,107264.0
2024-02-14 11:10:00,47.57,47.74,47.55,47.68,128248.0,45.9389,46.1031,45.9196,46.0452,128248.0
2024-02-14 11:20:00,47.68,47.82,47.64,47.79,177236.0,46.0452,46.1804,46.0065,46.1514,177236.0
2024-02-14 11:30:00,47.78,47.93,47.76,47.9,76319.0,46.1417,46.2866,46.1224,46.2576,76319.0
2024-02-14 11:40:00,47.91,47.95,47.84,47.88,100601.0,46.2673,46.3059,46.1997,46.2383,100601.0
2024-02-14 11:50:00,47.88,47.9,47.74,47.76,106192.0,46.2383,46.2576,46.1031,46.1224,106192.0
2024-02-14 12:00:00,47.75,47.77,47.59,47.67,178721.0,46.1128,46.1321,45.9582,46.0355,178721.0
2024-02-14 12:10:00,47.66,47.92,47.66,47.89,206170.0,46.0258,46.2769,46.0258,46.248,206170.0
2024-02-14 12:20:00,47.87,47.9,47.74,47.86,422813.0,46.2286,46.2576,46.1031,46.219,422813.0
2024-02-14 12:30:00,47.86,47.86,47.7,47.72,84648.0,46.219,46.219,46.0645,46.0838,84648.0
2024-02-14 12:40:00,47.72,47.84,47.71,47.79,103731.0,46.0838,46.1997,46.0741,46.1514,103731.0
2024-02-14 12:50:00,47.78,47.78,47.71,47.77,46673.0,46.1417,46.1417,46.0741,46.1321,46673.0
2024-02-14 13:00:00,47.78,47.83,47.72,47.8,62095.0,46.1417,46.19,46.0838,46.161,62095.0
2024-02-14 13:10:00,47.78,47.8,47.71,47.74,67124.0,46.1417,46.161,46.0741,46.1031,67124.0
2024-02-14 13:20:00,47.75,47.77,47.64,47.71,51729.0,46.1128,46.1321,46.0065,46.0741,51729.0
2024-02-14 13:30:00,47.71,47.78,47.66,47.74,108440.0,46.0741,46.1417,46.0258,46.1031,108440.0
2024-02-14 13:40:00,47.75,47.78,47.65,47.65,76226.0,46.1128,46.1417,46.0162,46.0162,76226.0
2024-02-14 13:50:00,47.65,47.7,47.63,47.66,104293.0,46.0162,46.0645,45.9969,46.0258,104293.0
2024-02-14 14:00:00,47.66,47.67,47.5,47.53,98291.0,46.0258,46.0355,45.8713,45.9003,98291.0
2024-02-14 14:10:00,47.53,47.66,47.52,47.6,61047.0,45.9003,46.0258,45.8906,45.9679,61047.0
2024-02-14 14:20:00,47.6,47.68,47.59,47.66,56865.0,45.9679,46.0452,45.9582,46.0258,56865.0
2024-02-14 14:30:00,47.66,47.72,47.63,47.69,93885.0,46.0258,46.0838,45.9969,46.0548,93885.0
2024-02-14 14:40:00,47.69,47.71,47.59,47.61,54130.0,46.0548,46.0741,45.9582,45.9776,54130.0
2024-02-14 14:50:00,47.61,47.63,47.57,47.61,69586.0,45.9776,45.9969,45.9389,45.9776,69586.0
2024-02-14 15:00:00,47.6,47.63,47.54,47.59,129215.0,45.9679,45.9969,45.91,45.9582,129215.0
2024-02-14 15:10:00,47.59,47.64,47.55,47.62,123719.0,45.9582,46.0065,45.9196,45.9872,123719.0
2024-02-14 15:20:00,47.62,47.69,47.6,47.66,295341.0,45.9872,46.0548,45.9679,46.0258,295341.0
2024-02-14 15:30:00,47.66,47.68,47.46,47.54,251225.0,46.0258,46.0452,45.8327,45.91,251225.0
2024-02-14 15:40:00,47.54,47.57,47.45,47.48,275810.0,45.91,45.9389,45.823,45.852,275810.0
2024-02-14 15:50:00,47.48,47.78,47.47,47.74,706484.0,45.852,46.1417,45.8424,46.1031,706484.0
2024-02-15 09:30:00,47.85,48.23,47.73,48.22,290350.0,46.2093,46.5763,46.0934,46.5666,290350.0
2024-02-15 09:40:00,48.22,48.75,48.21,48.57,244988.0,46.5666,47.0785,46.557,46.9046,244988.0
2024-02-15 09:50:00,48.58,48.62,48.44,48.48,121393.0,46.9143,46.9529,46.7791,46.8177,121393.0
2024-02-15 10:00:00,48.49,48.58,48.45,48.56,105572.0,46.8274,46.9143,46.7888,46.895,105572.0
2024-02-15 10:10:00,48.56,48.56,48.4,48.5,128681.0,46.895,46.895,46.7405,46.837,128681.0
2024-02-15 10:20:00,48.51,48.7,48.5,48.56,191264.0,46.8467,47.0302,46.837,46.895,191264.0
2024-02-15 10:30:00,48.56,48.65,48.39,48.64,224471.0,46.895,46.9819,46.7308,46.9722,224471.0
2024-02-15 10:40:00,48.65,48.65,48.45,48.48,107558.0,46.9819,46.9819,46.7888,46.8177,107558.0
2024-02-15 10:50:00,48.48,48.48,48.32,48.33,99488.0,46.8177,46.8177,46.6632,46.6729,99488.0
2024-02-15 11:00:00,48.32,48.43,48.3,48.41,73545.0,46.6632,46.7694,46.6439,46.7501,73545.0
2024-02-15 11:10:00,48.43,48.49,48.42,48.48,60387.0,46.7694,46.8274,46.7598,46.8177,60387.0
2024-02-15 11:20:00,48.47,48.53,48.43,48.45,77330.0,46.8081,46.866,46.7694,46.7888,77330.0
2024-02-15 11:30:00,48.44,48.69,48.44,48.66,94737.0,46.7791,47.0205,46.7791,46.9916,94737.0
2024-02-15 11:40:00,48.67,48.82,48.59,48.78,124134.0,47.0012,47.1461,46.924,47.1074,124134.0
2024-02-15 11:50:00,48.79,48.85,48.71,48.78,110671.0,47.1171,47.175,47.0398,47.1074,110671.0
2024-02-15 12:00:00,48.78,48.82,48.72,48.8,157432.0,47.1074,47.1461,47.0495,47.1268,157432.0
2024-02-15 12:10:00,48.8,48.83,48.68,48.74,51007.0,47.1268,47.1557,47.0109,47.0688,51007.0
2024-02-15 12:20:00,48.73,48.74,48.59,48.63,62021.0,47.0592,47.0688,46.924,46.9626,62021.0
2024-02-15 12:30:00,48.63,48.69,48.58,48.6,71851.0,46.9626,47.0205,46.9143,46.9336,71851.0
2024-02-15 12:40:00,48.6,48.61,48.5,48.53,102379.0,46.9336,46.9433,46.837,46.866,102379.0
2024-02-15 12:50:00,48.53,48.53,48.43,48.45,87148.0,46.866,46.866,46.7694,46.7888,87148.0
2024-02-15 13:00:00,48.43,48.48,48.34,48.41,103971.0,46.7694,46.8177,46.6825,46.7501,103971.0
2024-02-15 13:10:00,48.41,48.49,48.4,48.45,243087.0,46.7501,46.8274,46.7405,46.7888,243087.0
2024-02-15 13:20:00,48.45,48.52,48.44,48.5,235291.0,46.7888,46.8564,46.7791,46.837,235291.0
2024-02-15 13:30:00,48.5,48.61,48.46,48.55,335313.0,46.837,46.9433,46.7984,46.8853,335313.0
2024-02-15 13:40:00,48.55,48.57,48.33,48.38,122392.0,46.8853,46.9046,46.6729,46.7212,122392.0
2024-02-15 13:50:00,48.38,48.44,48.31,48.44,118949.0,46.7212,46.7791,46.6536,46.7791,118949.0
2024-02-15 14:00:00,48.44,48.59,48.44,48.58,90222.0,46.7791,46.924,46.7791,46.9143,90222.0
2024-02-15 14:10:00,48.58,48.6,48.48,48.59,123290.0,46.9143,46.9336,46.8177,46.924,123290.0
2024-02-15 14:20:00,48.59,48.65,48.55,48.64,229857.0,46.924,46.9819,46.8853,46.9722,229857.0
2024-02-15 14:30:00,48.63,48.67,48.57,48.63,252139.0,46.9626,47.0012,46.9046,46.9626,252139.0
2024-02-15 14:40:00,48.64,48.69,48.61,48.68,127578.0,46.9722,47.0205,46.9433,47.0109,127578.0
2024-02-15 14:50:00,48.68,48.85,48.65,48.84,128329.0,47.0109,47.175,46.9819,47.1654,128329.0
2024-02-15 15:00:00,48.84,48.85,48.66,48.7,125664.0,47.1654,47.175,46.9916,47.0302,125664.0
2024-02-15 15:10:00,48.7,48.79,48.69,48.74,112823.0,47.0302,47.1171,47.0205,47.0688,112823.0
2024-02-15 15:20:00,48.74,48.85,48.68,48.83,172205.0,47.0688,47.175,47.0109,47.1557,172205.0
2024-02-15 15:30:00,48.83,48.87,48.72,48.72,201648.0,47.1557,47.1944,47.0495,47.0495,201648.0
2024-02-15 15:40:00,48.73,48.77,48.59,48.59,332826.0,47.0592,47.0978,46.924,46.924,332826.0
2024-02-15 15:50:00,48.6,48.68,48.57,48.58,868139.0,46.9336,47.0109,46.9046,46.9143,868139.0
2024-02-16 09:30:00,48.7,48.81,48.49,48.5,434351.0,47.0302,47.1364,46.8274,46.837,434351.0
2024-02-16 09:40:00,48.52,48.52,48.27,48.35,132830.0,46.8564,46.8564,46.6149,46.6922,132830.0
2024-02-16 09:50:00,48.35,48.38,48.25,48.36,114170.0,46.6922,46.7212,46.5956,46.7018,114170.0
2024-02-16 10:00:00,48.35,48.57,48.28,48.57,175793.0,46.6922,46.9046,46.6246,46.9046,175793.0
2024-02-16 10:10:00,48.57,48.79,48.54,48.62,177274.0,46.9046,47.1171,46.8757,46.9529,177274.0
2024-02-16 10:20:00,48.62,48.76,48.58,48.73,108721.0,46.9529,47.0881,46.9143,47.0592,108721.0
2024-02-16 10:30:00,48.74,48.78,48.55,48.65,163074.0,47.0688,47.1074,46.8853,46.9819,163074.0
2024-02-16 10:40:00,48.65,48.65,48.52,48.55,87162.0,46.9819,46.9819,46.8564,46.8853,87162.0
2024-02-16 10:50:00,48.55,48.65,48.54,48.62,71436.0,46.8853,46.9819,46.8757,46.9529,71436.0
2024-02-16 11:00:00,48.62,48.64,48.5,48.5,87545.0,46.9529,46.9722,46.837,46.837,87545.0
2024-02-16 11:10:00,48.51,48.75,48.5,48.72,131522.0,46.8467,47.0785,46.837,47.0495,131522.0
2024-02-16 11:20:00,48.72,48.72,48.64,48.7,76609.0,47.0495,47.0495,46.9722,47.0302,76609.0
2024-02-16 11:30:00,48.7,48.73,48.59,48.72,64784.0,47.0302,47.0592,46.924,47.0495,64784.0
2024-02-16 11:40:00,48.72,48.85,48.72,48.83,56780.0,47.0495,47.175,47.0495,47.1557,56780.0
2024-02-16 11:50:00,48.83,48.88,48.79,48.8,65596.0,47.1557,47.204,47.1171,47.1268,65596.0
2024-02-16 12:00:00,48.8,48.84,48.72,48.78,63475.0,47.1268,47.1654,47.0495,47.1074,63475.0
2024-02-16 12:10:00,48.78,48.86,48.75,48.82,59762.0,47.1074,47.1847,47.0785,47.1461,59762.0
2024-02-16 12:20:00,48.82,48.87,48.78,48.85,46800.0,47.1461,47.1944,47.1074,47.175,46800.0
2024-02-16 12:30:00,48.86,48.89,48.84,48.88,59852.0,47.1847,47.2137,47.1654,47.204,59852.0
2024-02-16 12:40:00,48.87,48.89,48.76,48.78,60107.0,47.1944,47.2137,47.0881,47.1074,60107.0
2024-02-16 12:50:00,48.78,48.8,48.72,48.76,174279.0,47.1074,47.1268,47.0495,47.0881,174279.0
2024-02-16 13:00:00,48.76,48.79,48.65,48.68,86675.0,47.0881,47.1171,46.9819,47.0109,86675.0
2024-02-16 13:10:00,48.68,48.71,48.62,48.71,66291.0,47.0109,47.0398,46.9529,47.0398,66291.0
2024-02-16 13:20:00,48.7,48.77,48.68,48.75,59070.0,47.0302,47.0978,47.0109,47.0785,59070.0
2024-02-16 13:30:00,48.76,48.8,48.74,48.76,45326.0,47.0881,47.1268,47.0688,47.0881,45326.0
2024-02-16 13:40:00,48.75,48.76,48.68,48.69,51537.0,47.0785,47.0881,47.0109,47.0205,51537.0
2024-02-16 13:50:00,48.68,48.75,48.68,48.73,65302.0,47.0109,47.0785,47.0109,47.0592,65302.0
2024-02-16 14:00:00,48.74,48.8,48.74,48.76,61558.0,47.0688,47.1268,47.0688,47.0881,61558.0
2024-02-16 14:10:00,48.77,48.81,48.72,48.73,83531.0,47.0978,47.1364,47.0495,47.0592,83531.0
2024-02-16 14:20:00,48.73,48.81,48.72,48.8,72460.0,47.0592,47.1364,47.0495,47.1268,72460.0
2024-02-16 14:30:00,48.8,48.81,48.68,48.69,108007.0,47.1268,47.1364,47.0109,47.0205,108007.0
2024-02-16 14:40:00,48.7,48.73,48.56,48.61,78787.0,47.0302,47.0592,46.895,46.9433,78787.0
2024-02-16 14:50:00,48.6,48.69,48.58,48.69,90460.0,46.9336,47.0205,46.9143,47.0205,90460.0
2024-02-16 15:00:00,48.69,48.7,48.63,48.69,81695.0,47.0205,47.0302,46.9626,47.0205,81695.0
2024-02-16 15:10:00,48.68,48.69,48.6,48.64,90939.0,47.0109,47.0205,46.9336,46.9722,90939.0
2024-02-16 15:20:00,48.64,48.7,48.57,48.69,76004.0,46.9722,47.0302,46.9046,47.0205,76004.0
2024-02-16 15:30:00,48.69,48.74,48.63,48.64,101591.0,47.0205,47.0688,46.9626,46.9722,101591.0
2024-02-16 15:40:00,48.64,48.64,48.55,48.58,162723.0,46.9722,46.9722,46.8853,46.9143,162723.0
2024-02-16 15:50:00,48.58,48.65,48.54,48.58,636504.0,46.9143,46.9819,46.8757,46.9143,636504.0
2024-02-20 09:30:00,48.51,48.63,48.26,48.47,462950.0,46.8467,46.9626,46.6053,46.8081,462950.0
2024-02-20 09:40:00,48.48,48.66,48.39,48.54,186974.0,46.8177,46.9916,46.7308,46.8757,186974.0
2024-02-20 09:50:00,48.55,48.7,48.51,48.67,142175.0,46.8853,47.0302,46.8467,47.0012,142175.0
2024-02-20 10:00:00,48.67,48.89,48.62,48.82,205086.0,47.0012,47.2137,46.9529,47.1461,205086.0
2024-02-20 10:10:00,48.83,48.83,48.63,48.72,150538.0,47.1557,47.1557,46.9626,47.0495,150538.0
2024-02-20 10:20:00,48.72,48.83,48.71,48.82,125443.0,47.0495,47.1557,47.0398,47.1461,125443.0
2024-02-20 10:30:00,48.84,48.87,48.61,48.62,148094.0,47.1654,47.1944,46.9433,46.9529,148094.0
2024-02-20 10:40:00,48.63,48.64,48.47,48.54,106085.0,46.9626,46.9722,46.8081,46.8757,106085.0
2024-02-20 10:50:00,48.54,48.57,48.41,48.47,147288.0,46.8757,46.9046,46.7501,46.8081,147288.0
2024-02-20 11:00:00,48.47,48.52,48.37,48.44,172348.0,46.8081,46.8564,46.7115,46.7791,172348.0
2024-02-20 11:10:00,48.44,48.49,48.4,48.47,120257.0,46.7791,46.8274,46.7405,46.8081,120257.0
2024-02-20 11:20:00,48.47,48.56,48.41,48.54,101579.0,46.8081,46.895,46.7501,46.8757,101579.0
2024-02-20 11:30:00,48.54,48.65,48.51,48.55,96405.0,46.8757,46.9819,46.8467,46.8853,96405.0
2024-02-20 11:40:00,48.55,48.76,48.53,48.68,140561.0,46.8853,47.0881,46.866,47.0109,140561.0
2024-02-20 11:50:00,48.67,48.81,48.66,48.78,87704.0,47.0012,47.1364,46.9916,47.1074,87704.0
2024-02-20 12:00:00,48.77,48.85,48.72,48.85,108920.0,47.0978,47.175,47.0495,47.175,108920.0
2024-02-20 12:10:00,48.85,48.85,48.75,48.79,113612.0,47.175,47.175,47.0785,47.1171,113612.0
2024-02-20 12:20:00,48.79,48.8,48.74,48.78,80099.0,47.1171,47.1268,47.0688,47.1074,80099.0
2024-02-20 12:30:00,48.77,48.82,48.66,48.72,231777.0,47.0978,47.1461,46.9916,47.0495,231777.0
2024-02-20 12:40:00,48.71,48.72,48.6,48.62,112550.0,47.0398,47.0495,46.9336,46.9529,112550.0
2024-02-20 12:50:00,48.61,48.66,48.51,48.62,162111.0,46.9433,46.9916,46.8467,46.9529,162111.0
2024-02-20 13:00:00,48.62,48.72,48.61,48.67,173123.0,46.9529,47.0495,46.9433,47.0012,173123.0
2024-02-20 13:10:00,48.68,48.7,48.52,48.57,103809.0,47.0109,47.0302,46.8564,46.9046,103809.0
2024-02-20 13:20:00,48.57,48.7,48.55,48.65,153256.0,46.9046,47.0302,46.8853,46.9819,153256.0
2024-02-20 13:30:00,48.64,48.65,48.55,48.61,53661.0,46.9722,46.9819,46.8853,46.9433,53661.0
2024-02-20 13:40:00,48.62,48.65,48.56,48.58,49092.0,46.9529,46.9819,46.895,46.9143,49092.0
2024-02-20 13:50:00,48.57,48.64,48.55,48.61,56907.0,46.9046,46.9722,46.8853,46.9433,56907.0
2024-02-20 14:00:00,48.6,48.6,48.53,48.58,88493.0,46.9336,46.9336,46.866,46.9143,88493.0
2024-02-20 14:10:00,48.57,48.58,48.4,48.46,101529.0,46.9046,46.9143,46.7405,46.7984,101529.0
2024-02-20 14:20:00,48.47,48.48,48.41,48.44,118462.0,46.8081,46.8177,46.7501,46.7791,118462.0
2024-02-20 14:30:00,48.43,48.54,48.43,48.47,83870.0,46.7694,46.8757,46.7694,46.8081,83870.0
2024-02-20 14:40:00,48.46,48.58,48.42,48.58,79847.0,46.7984,46.9143,46.7598,46.9143,79847.0
2024-02-20 14:50:00,48.58,48.61,48.53,48.57,92312.0,46.9143,46.9433,46.866,46.9046,92312.0
2024-02-20 15:00:00,48.56,48.59,48.52,48.55,71830.0,46.895,46.924,46.8564,46.8853,71830.0
2024-02-20 15:10:00,48.56,48.57,48.49,48.5,94454.0,46.895,46.9046,46.8274,46.837,94454.0
2024-02-20 15:20:00,48.51,48.51,48.45,48.46,130064.0,46.8467,46.8467,46.7888,46.7984,130064.0
2024-02-20 15:30:00,48.46,48.47,48.32,48.4,207830.0,46.7984,46.8081,46.6632,46.7405,207830.0
2024-02-20 15:40:00,48.4,48.56,48.38,48.55,170330.0,46.7405,46.895,46.7212,46.8853,170330.0
2024-02-20 15:50:00,48.55,48.67,48.5,48.57,1084119.0,46.8853,47.0012,46.837,46.9046,1084119.0
2024-02-21 09:30:00,48.78,48.99,48.58,48.69,172153.0,47.1074,47.3102,46.9143,47.0205,172153.0
2024-02-21 09:40:00,48.7,49.1,48.69,49.07,160928.0,47.0302,47.4165,47.0205,47.3875,160928.0
2024-02-21 09:50:00,49.09,49.18,48.98,49.09,138174.0,47.4068,47.4937,47.3006,47.4068,138174.0
2024-02-21 10:00:00,49.09,49.1,48.83,49.01,112178.0,47.4068,47.4165,47.1557,47.3296,112178.0
2024-02-21 10:10:00,49.01,49.08,48.94,49.05,154633.0,47.3296,47.3972,47.262,47.3682,154633.0
2024-02-21 10:20:00,49.07,49.1,48.96,49.04,183425.0,47.3875,47.4165,47.2813,47.3585,183425.0
2024-02-21 10:30:00,49.03,49.09,48.99,49.07,85533.0,47.3489,47.4068,47.3102,47.3875,85533.0
2024-02-21 10:40:00,49.07,49.14,49.01,49.13,127180.0,47.3875,47.4551,47.3296,47.4454,127180.0
2024-02-21 10:50:00,49.14,49.24,49.13,49.18,101666.0,47.4551,47.5517,47.4454,47.4937,101666.0
2024-02-21 11:00:00,49.18,49.28,49.14,49.25,171965.0,47.4937,47.5903,47.4551,47.5613,171965.0
2024-02-21 11:10:00,49.25,49.25,49.13,49.14,55807.0,47.5613,47.5613,47.4454,47.4551,55807.0
2024-02-21 11:20:00,49.14,49.24,49.13,49.16,95625.0,47.4551,47.5517,47.4454,47.4744,95625.0
2024-02-21 11:30:00,49.17,49.17,49.06,49.07,86824.0,47.4841,47.4841,47.3778,47.3875,86824.0
2024-02-21 11:40:00,49.07,49.11,48.99,49.09,76198.0,47.3875,47.4261,47.3102,47.4068,76198.0
2024-02-21 11:50:00,49.1,49.27,49.08,49.23,140506.0,47.4165,47.5806,47.3972,47.542,140506.0
2024-02-21 12:00:00,49.23,49.27,49.15,49.26,70444.0,47.542,47.5806,47.4648,47.571,70444.0
2024-02-21 12:10:00,49.26,49.26,49.1,49.13,145692.0,47.571,47.571,47.4165,47.4454,145692.0
2024-02-21 12:20:00,49.14,49.18,49.12,49.12,55791.0,47.4551,47.4937,47.4358,47.4358,55791.0
2024-02-21 12:30:00,49.13,49.16,49.08,49.1,72168.0,47.4454,47.4744,47.3972,47.4165,72168.0
2024-02-21 12:40:00,49.11,49.14,49.08,49.09,88022.0,47.4261,47.4551,47.3972,47.4068,88022.0
2024-02-21 12:50:00,49.09,49.1,49.0,49.05,83808.0,47.4068,47.4165,47.3199,47.3682,83808.0
2024-02-21 13:00:00,49.05,49.08,48.9,49.01,105947.0,47.3682,47.3972,47.2233,47.3296,105947.0
2024-02-21 13:10:00,49.01,49.1,48.99,49.06,70999.0,47.3296,47.4165,47.3102,47.3778,70999.0
2024-02-21 13:20:00,49.05,49.09,49.0,49.09,43909.0,47.3682,47.4068,47.3199,47.4068,43909.0
2024-02-21 13:30:00,49.09,49.14,49.07,49.12,87422.0,47.4068,47.4551,47.3875,47.4358,87422.0
2024-02-21 13:40:00,49.12,49.22,49.09,49.22,107470.0,47.4358,47.5324,47.4068,47.5324,107470.0
2024-02-21 13:50:00,49.22,49.28,49.19,49.25,123206.0,47.5324,47.5903,47.5034,47.5613,123206.0
2024-02-21 14:00:00,49.25,49.25,49.11,49.12,80199.0,47.5613,47.5613,47.4261,47.4358,80199.0
2024-02-21 14:10:00,49.12,49.12,48.96,49.07,75497.0,47.4358,47.4358,47.2813,47.3875,75497.0
2024-02-21 14:20:00,49.07,49.07,48.91,48.98,46006.0,47.3875,47.3875,47.233,47.3006,46006.0
2024-02-21 14:30:00,48.97,48.99,48.84,48.88,218031.0,47.2909,47.3102,47.1654,47.204,218031.0
2024-02-21 14:40:00,48.89,48.98,48.87,48.96,68204.0,47.2137,47.3006,47.1944,47.2813,68204.0
2024-02-21 14:50:00,48.96,48.96,48.82,48.84,58635.0,47.2813,47.2813,47.1461,47.1654,58635.0
2024-02-21 15:00:00,48.84,48.84,48.71,48.73,98066.0,47.1654,47.1654,47.0398,47.0592,98066.0
2024-02-21 15:10:00,48.73,48.78,48.7,48.73,118189.0,47.0592,47.1074,47.0302,47.0592,118189.0
2024-02-21 15:20:00,48.74,48.8,48.7,48.77,108907.0,47.0688,47.1268,47.0302,47.0978,108907.0
2024-02-21 15:30:00,48.77,48.97,48.76,48.96,128595.0,47.0978,47.2909,47.0881,47.2813,128595.0
2024-02-21 15:40:00,48.96,49.02,48.93,48.97,209572.0,47.2813,47.3392,47.2523,47.2909,209572.0
2024-02-21 15:50:00,48.97,49.22,48.96,49.22,730964.0,47.2909,47.5324,47.2813,47.5324,730964.0
2024-02-22 09:30:00,49.17,49.25,48.83,49.2,448084.0,47.4841,47.5613,47.1557,47.513,448084.0
2024-02-22 09:40:00,49.2,49.33,49.11,49.12,304824.0,47.513,47.6386,47.4261,47.4358,304824.0
2024-02-22 09:50:00,49.12,49.33,49.07,49.31,283400.0,47.4358,47.6386,47.3875,47.6193,283400.0
2024-02-22 10:00:00,49.32,49.44,49.09,49.11,199329.0,47.6289,47.7448,47.4068,47.4261,199329.0
2024-02-22 10:10:00,49.11,49.42,49.09,49.21,127191.0,47.4261,47.7255,47.4068,47.5227,127191.0
2024-02-22 10:20:00,49.2,49.37,49.18,49.23,129548.0,47.513,47.6772,47.4937,47.542,129548.0
2024-02-22 10:30:00,49.23,49.23,49.08,49.08,135014.0,47.542,47.542,47.3972,47.3972,135014.0
2024-02-22 10:40:00,49.09,49.12,48.99,49.05,75656.0,47.4068,47.4358,47.3102,47.3682,75656.0
2024-02-22 10:50:00,49.05,49.27,49.05,49.21,113794.0,47.3682,47.5806,47.3682,47.5227,113794.0
2024-02-22 11:00:00,49.22,49.42,49.19,49.4,138239.0,47.5324,47.7255,47.5034,47.7062,138239.0
2024-02-22 11:10:00,49.41,49.6,49.39,49.5,153297.0,47.7158,47.8993,47.6965,47.8028,153297.0
2024-02-22 11:20:00,49.51,49.54,49.4,49.42,85786.0,47.8124,47.8414,47.7062,47.7255,85786.0
2024-02-22 11:30:00,49.43,49.48,49.33,49.45,193600.0,47.7352,47.7834,47.6386,47.7545,193600.0
2024-02-22 11:40:00,49.44,49.45,49.26,49.28,79800.0,47.7448,47.7545,47.571,47.5903,79800.0
2024-02-22 11:50:00,49.28,49.36,49.27,49.32,108649.0,47.5903,47.6676,47.5806,47.6289,108649.0
2024-02-22 12:00:00,49.32,49.36,49.26,49.26,75303.0,47.6289,47.6676,47.571,47.571,75303.0
2024-02-22 12:10:00,49.26,49.28,49.17,49.28,80489.0,47.571,47.5903,47.4841,47.5903,80489.0
2024-02-22 12:20:00,49.28,49.3,49.23,49.23,77266.0,47.5903,47.6096,47.542,47.542,77266.0
2024-02-22 12:30:00,49.24,49.26,49.18,49.23,84052.0,47.5517,47.571,47.4937,47.542,84052.0
2024-02-22 12:40:00,49.23,49.33,49.22,49.29,125149.0,47.542,47.6386,47.5324,47.6,125149.0
2024-02-22 12:50:00,49.3,49.41,49.29,49.35,179352.0,47.6096,47.7158,47.6,47.6579,179352.0
2024-02-22 13:00:00,49.35,49.39,49.3,49.34,80665.0,47.6579,47.6965,47.6096,47.6482,80665.0
2024-02-22 13:10:00,49.34,49.34,49.26,49.3,78764.0,47.6482,47.6482,47.571,47.6096,78764.0
2024-02-22 13:20:00,49.3,49.34,49.27,49.3,68913.0,47.6096,47.6482,47.5806,47.6096,68913.0
2024-02-22 13:30:00,49.3,49.31,49.24,49.28,60954.0,47.6096,47.6193,47.5517,47.5903,60954.0
2024-02-22 13:40:00,49.28,49.31,49.26,49.29,62404.0,47.5903,47.6193,47.571,47.6,62404.0
2024-02-22 13:50:00,49.29,49.35,49.28,49.34,72277.0,47.6,47.6579,47.5903,47.6482,72277.0
2024-02-22 14:00:00,49.33,49.4,49.28,49.37,111807.0,47.6386,47.7062,47.5903,47.6772,111807.0
2024-02-22 14:10:00,49.37,49.37,49.31,49.32,129776.0,47.6772,47.6772,47.6193,47.6289,129776.0
2024-02-22 14:20:00,49.32,49.42,49.32,49.39,107448.0,47.6289,47.7255,47.6289,47.6965,107448.0
2024-02-22 14:30:00,49.38,49.38,49.21,49.23,67648.0,47.6869,47.6869,47.5227,47.542,67648.0
2024-02-22 14:40:00,49.24,49.3,49.21,49.3,71394.0,47.5517,47.6096,47.5227,47.6096,71394.0
2024-02-22 14:50:00,49.3,49.33,49.2,49.21,129873.0,47.6096,47.6386,47.513,47.5227,129873.0
2024-02-22 15:00:00,49.21,49.26,49.11,49.13,100751.0,47.5227,47.571,47.4261,47.4454,100751.0
2024-02-22 15:10:00,49.13,49.2,49.11,49.19,113166.0,47.4454,47.513,47.4261,47.5034,113166.0
2024-02-22 15:20:00,49.19,49.26,49.15,49.23,112238.0,47.5034,47.571,47.4648,47.542,112238.0
2024-02-22 15:30:00,49.23,49.29,49.21,49.25,161130.0,47.542,47.6,47.5227,47.5613,161130.0
2024-02-22 15:40:00,49.25,49.25,49.15,49.19,167831.0,47.5613,47.5613,47.4648,47.5034,167831.0
2024-02-22 15:50:00,49.19,49.35,49.19,49.26,737642.0,47.5034,47.6579,47.5034,47.571,737642.0
2024-02-23 09:30:00,48.88,49.07,48.62,48.66,393053.0,47.204,47.3875,46.9529,46.9916,393053.0
2024-02-23 09:40:00,48.66,48.78,48.55,48.69,278846.0,46.9916,47.1074,46.8853,47.0205,278846.0
2024-02-23 09:50:00,48.7,48.71,48.42,48.64,244600.0,47.0302,47.0398,46.7598,46.9722,244600.0
2024-02-23 10:00:00,48.63,48.77,48.58,48.75,137953.0,46.9626,47.0978,46.9143,47.0785,137953.0
2024-02-23 10:10:00,48.75,48.75,48.58,48.61,176574.0,47.0785,47.0785,46.9143,46.9433,176574.0
2024-02-23 10:20:00,48.6,48.75,48.57,48.59,121499.0,46.9336,47.0785,46.9046,46.924,121499.0
2024-02-23 10:30:00,48.59,48.79,48.56,48.76,162557.0,46.924,47.1171,46.895,47.0881,162557.0
2024-02-23 10:40:00,48.75,48.84,48.69,48.76,139975.0,47.0785,47.1654,47.0205,47.0881,139975.0
2024-02-23 10:50:00,48.77,48.85,48.73,48.82,113663.0,47.0978,47.175,47.0592,47.1461,113663.0
2024-02-23 11:00:00,48.82,48.87,48.69,48.72,83486.0,47.1461,47.1944,47.0205,47.0495,83486.0
2024-02-23 11:10:00,48.73,48.74,48.61,48.65,91148.0,47.0592,47.0688,46.9433,46.9819,91148.0
2024-02-23 11:20:00,48.66,48.73,48.61,48.73,63352.0,46.9916,47.0592,46.9433,47.0592,63352.0
2024-02-23 11:30:00,48.74,48.83,48.72,48.8,79157.0,47.0688,47.1557,47.0495,47.1268,79157.0
2024-02-23 11:40:00,48.8,48.82,48.72,48.76,48057.0,47.1268,47.1461,47.0495,47.0881,48057.0
2024-02-23 11:50:00,48.75,48.76,48.63,48.67,69111.0,47.0785,47.0881,46.9626,47.0012,69111.0
2024-02-23 12:00:00,48.67,48.7,48.63,48.66,107524.0,47.0012,47.0302,46.9626,46.9916,107524.0
2024-02-23 12:10:00,48.66,48.7,48.6,48.63,86593.0,46.9916,47.0302,46.9336,46.9626,86593.0
2024-02-23 12:20:00,48.63,48.67,48.56,48.6,118732.0,46.9626,47.0012,46.895,46.9336,118732.0
2024-02-23 12:30:00,48.62,48.69,48.6,48.69,65809.0,46.9529,47.0205,46.9336,47.0205,65809.0
2024-02-23 12:40:00,48.69,48.76,48.68,48.69,131541.0,47.0205,47.0881,47.0109,47.0205,131541.0
2024-02-23 12:50:00,48.7,48.7,48.63,48.65,50818.0,47.0302,47.0302,46.9626,46.9819,50818.0
2024-02-23 13:00:00,48.65,48.7,48.62,48.65,76649.0,46.9819,47.0302,46.9529,46.9819,76649.0
2024-02-23 13:10:00,48.65,48.7,48.62,48.66,170493.0,46.9819,47.0302,46.9529,46.9916,170493.0
2024-02-23 13:20:00,48.66,48.77,48.64,48.75,142984.0,46.9916,47.0978,46.9722,47.0785,142984.0
2024-02-23 13:30:00,48.75,48.77,48.68,48.77,73005.0,47.0785,47.0978,47.0109,47.0978,73005.0
2024-02-23 13:40:00,48.77,48.85,48.74,48.82,113640.0,47.0978,47.175,47.0688,47.1461,113640.0
2024-02-23 13:50:00,48.83,48.86,48.77,48.78,57674.0,47.1557,47.1847,47.0978,47.1074,57674.0
2024-02-23 14:00:00,48.79,48.89,48.75,48.85,53187.0,47.1171,47.2137,47.0785,47.175,53187.0
2024-02-23 14:10:00,48.86,48.91,48.82,48.87,103369.0,47.1847,47.233,47.1461,47.1944,103369.0
2024-02-23 14:20:00,48.87,48.87,48.76,48.79,74909.0,47.1944,47.1944,47.0881,47.1171,74909.0
2024-02-23 14:30:00,48.79,48.84,48.77,48.83,53389.0,47.1171,47.1654,47.0978,47.1557,53389.0
2024-02-23 14:40:00,48.83,48.83,48.76,48.77,52850.0,47.1557,47.1557,47.0881,47.0978,52850.0
2024-02-23 14:50:00,48.76,48.87,48.75,48.87,65863.0,47.0881,47.1944,47.0785,47.1944,65863.0
2024-02-23 15:00:00,48.87,48.93,48.81,48.81,131420.0,47.1944,47.2523,47.1364,47.1364,131420.0
2024-02-23 15:10:00,48.82,48.85,48.77,48.8,138651.0,47.1461,47.175,47.0978,47.1268,138651.0
2024-02-23 15:20:00,48.8,48.83,48.77,48.8,85725.0,47.1268,47.1557,47.0978,47.1268,85725.0
2024-02-23 15:30:00,48.8,48.87,48.78,48.84,148850.0,47.1268,47.1944,47.1074,47.1654,148850.0
2024-02-23 15:40:00,48.84,48.88,48.81,48.87,173734.0,47.1654,47.204,47.1364,47.1944,173734.0
2024-02-23 15:50:00,48.87,48.9,48.78,48.81,483865.0,47.1944,47.2233,47.1074,47.1364,483865.0
2024-02-26 09:30:00,48.7,48.79,48.45,48.47,225129.0,47.0302,47.1171,46.7888,46.8081,225129.0
2024-02-26 09:40:00,48.47,48.83,48.46,48.82,119491.0,46.8081,47.1557,46.7984,47.1461,119491.0
2024-02-26 09:50:00,48.82,49.02,48.79,48.97,121383.0,47.1461,47.3392,47.1171,47.2909,121383.0
2024-02-26 10:00:00,48.97,49.01,48.85,48.97,123823.0,47.2909,47.3296,47.175,47.2909,123823.0
2024-02-26 10:10:00,48.97,48.98,48.75,48.84,143187.0,47.2909,47.3006,47.0785,47.1654,143187.0
2024-02-26 10:20:00,48.83,49.0,48.79,48.99,128451.0,47.1557,47.3199,47.1171,47.3102,128451.0
2024-02-26 10:30:00,49.0,49.0,48.86,48.91,125364.0,47.3199,47.3199,47.1847,47.233,125364.0
2024-02-26 10:40:00,48.92,48.99,48.84,48.85,77667.0,47.2426,47.3102,47.1654,47.175,77667.0
2024-02-26 10:50:00,48.85,48.86,48.74,48.75,59450.0,47.175,47.1847,47.0688,47.0785,59450.0
2024-02-26 11:00:00,48.75,48.76,48.64,48.65,55691.0,47.0785,47.0881,46.9722,46.9819,55691.0
2024-02-26 11:10:00,48.65,48.75,48.64,48.73,68490.0,46.9819,47.0785,46.9722,47.0592,68490.0
2024-02-26 11:20:00,48.73,48.77,48.71,48.71,54358.0,47.0592,47.0978,47.0398,47.0398,54358.0
2024-02-26 11:30:00,48.71,48.74,48.66,48.68,62031.0,47.0398,47.0688,46.9916,47.0109,62031.0
2024-02-26 11:40:00,48.69,48.74,48.65,48.72,53387.0,47.0205,47.0688,46.9819,47.0495,53387.0
2024-02-26 11:50:00,48.72,48.72,48.62,48.63,42036.0,47.0495,47.0495,46.9529,46.9626,42036.0
2024-02-26 12:00:00,48.62,48.62,48.55,48.61,60078.0,46.9529,46.9529,46.8853,46.9433,60078.0
2024-02-26 12:10:00,48.61,48.64,48.53,48.54,61184.0,46.9433,46.9722,46.866,46.8757,61184.0
2024-02-26 12:20:00,48.53,48.62,48.53,48.59,51132.0,46.866,46.9529,46.866,46.924,51132.0
2024-02-26 12:30:00,48.59,48.59,48.5,48.55,51861.0,46.924,46.924,46.837,46.8853,51861.0
2024-02-26 12:40:00,48.55,48.65,48.55,48.63,92099.0,46.8853,46.9819,46.8853,46.9626,92099.0
2024-02-26 12:50:00,48.62,48.66,48.59,48.65,41283.0,46.9529,46.9916,46.924,46.9819,41283.0
2024-02-26 13:00:00,48.66,48.66,48.61,48.63,54058.0,46.9916,46.9916,46.9433,46.9626,54058.0
2024-02-26 13:10:00,48.63,48.7,48.59,48.59,56675.0,46.9626,47.0302,46.924,46.924,56675.0
2024-02-26 13:20:00,48.59,48.6,48.48,48.54,67442.0,46.924,46.9336,46.8177,46.8757,67442.0
2024-02-26 13:30:00,48.53,48.57,48.48,48.51,53936.0,46.866,46.9046,46.8177,46.8467,53936.0
2024-02-26 13:40:00,48.51,48.53,48.48,48.49,53890.0,46.8467,46.866,46.8177,46.8274,53890.0
2024-02-26 13:50:00,48.49,48.51,48.46,48.51,58839.0,46.8274,46.8467,46.7984,46.8467,58839.0
2024-02-26 14:00:00,48.51,48.55,48.49,48.51,57401.0,46.8467,46.8853,46.8274,46.8467,57401.0
2024-02-26 14:10:00,48.51,48.55,48.42,48.46,104831.0,46.8467,46.8853,46.7598,46.7984,104831.0
2024-02-26 14:20:00,48.45,48.48,48.42,48.48,60079.0,46.7888,46.8177,46.7598,46.8177,60079.0
2024-02-26 14:30:00,48.47,48.51,48.43,48.5,81646.0,46.8081,46.8467,46.7694,46.837,81646.0
2024-02-26 14:40:00,48.49,48.49,48.41,48.41,118825.0,46.8274,46.8274,46.7501,46.7501,118825.0
2024-02-26 14:50:00,48.41,48.5,48.41,48.48,79948.0,46.7501,46.837,46.7501,46.8177,79948.0
2024-02-26 15:00:00,48.48,48.58,48.48,48.54,70977.0,46.8177,46.9143,46.8177,46.8757,70977.0
2024-02-26 15:10:00,48.54,48.6,48.5,48.59,213273.0,46.8757,46.9336,46.837,46.924,213273.0
2024-02-26 15:20:00,48.6,48.64,48.56,48.6,151691.0,46.9336,46.9722,46.895,46.9336,151691.0
2024-02-26 15:30:00,48.6,48.66,48.53,48.55,190226.0,46.9336,46.9916,46.866,46.8853,190226.0
2024-02-26 15:40:00,48.55,48.59,48.48,48.59,156294.0,46.8853,46.924,46.8177,46.924,156294.0
2024-02-26 15:50:00,48.59,48.61,48.48,48.56,595206.0,46.924,46.9433,46.8177,46.895,595206.0
2024-02-27 09:30:00,48.93,48.99,48.58,48.94,369803.0,47.2523,47.3102,46.9143,47.262,369803.0
2024-02-27 09:40:00,48.95,49.01,48.53,48.55,277033.0,47.2716,47.3296,46.866,46.8853,277033.0
2024-02-27 09:50:00,48.55,48.61,48.43,48.57,205145.0,46.8853,46.9433,46.7694,46.9046,205145.0
2024-02-27 10:00:00,48.57,48.64,48.43,48.46,146205.0,46.9046,46.9722,46.7694,46.7984,146205.0
2024-02-27 10:10:00,48.46,48.5,48.35,48.4,111831.0,46.7984,46.837,46.6922,46.7405,111831.0
2024-02-27 10:20:00,48.4,48.5,48.35,48.48,73415.0,46.7405,46.837,46.6922,46.8177,73415.0
2024-02-27 10:30:00,48.48,48.48,48.33,48.38,175715.0,46.8177,46.8177,46.6729,46.7212,175715.0
2024-02-27 10:40:00,48.37,48.43,48.18,48.23,156033.0,46.7115,46.7694,46.528,46.5763,156033.0
2024-02-27 10:50:00,48.23,48.37,48.22,48.33,131070.0,46.5763,46.7115,46.5666,46.6729,131070.0
2024-02-27 11:00:00,48.34,48.4,48.23,48.23,83370.0,46.6825,46.7405,46.5763,46.5763,83370.0
2024-02-27 11:10:00,48.23,48.41,48.23,48.4,141309.0,46.5763,46.7501,46.5763,46.7405,141309.0
2024-02-27 11:20:00,48.41,48.41,48.32,48.37,89395.0,46.7501,46.7501,46.6632,46.7115,89395.0
2024-02-27 11:30:00,48.37,48.38,48.28,48.36,67084.0,46.7115,46.7212,46.6246,46.7018,67084.0
2024-02-27 11:40:00,48.35,48.4,48.32,48.4,71702.0,46.6922,46.7405,46.6632,46.7405,71702.0
2024-02-27 11:50:00,48.4,48.5,48.31,48.34,103843.0,46.7405,46.837,46.6536,46.6825,103843.0
2024-02-27 12:00:00,48.35,48.37,48.24,48.25,68960.0,46.6922,46.7115,46.586,46.5956,68960.0
2024-02-27 12:10:00,48.26,48.28,48.2,48.27,131590.0,46.6053,46.6246,46.5473,46.6149,131590.0
2024-02-27 12:20:00,48.28,48.38,48.27,48.34,73909.0,46.6246,46.7212,46.6149,46.6825,73909.0
2024-02-27 12:30:00,48.33,48.38,48.28,48.3,94465.0,46.6729,46.7212,46.6246,46.6439,94465.0
2024-02-27 12:40:00,48.3,48.35,48.25,48.28,119973.0,46.6439,46.6922,46.5956,46.6246,119973.0
2024-02-27 12:50:00,48.27,48.37,48.26,48.34,105983.0,46.6149,46.7115,46.6053,46.6825,105983.0
2024-02-27 13:00:00,48.33,48.45,48.29,48.36,99596.0,46.6729,46.7888,46.6342,46.7018,99596.0
2024-02-27 13:10:00,48.36,48.41,48.31,48.38,94605.0,46.7018,46.7501,46.6536,46.7212,94605.0
2024-02-27 13:20:00,48.38,48.42,48.34,48.36,89436.0,46.7212,46.7598,46.6825,46.7018,89436.0
2024-02-27 13:30:00,48.36,48.37,48.31,48.33,99807.0,46.7018,46.7115,46.6536,46.6729,99807.0
2024-02-27 13:40:00,48.33,48.39,48.31,48.38,73778.0,46.6729,46.7308,46.6536,46.7212,73778.0
2024-02-27 13:50:00,48.38,48.41,48.32,48.33,90691.0,46.7212,46.7501,46.6632,46.6729,90691.0
2024-02-27 14:00:00,48.34,48.38,48.3,48.3,95275.0,46.6825,46.7212,46.6439,46.6439,95275.0
2024-02-27 14:10:00,48.31,48.41,48.28,48.37,79844.0,46.6536,46.7501,46.6246,46.7115,79844.0
2024-02-27 14:20:00,48.37,48.39,48.28,48.3,93266.0,46.7115,46.7308,46.6246,46.6439,93266.0
2024-02-27 14:30:00,48.3,48.33,48.21,48.23,87762.0,46.6439,46.6729,46.557,46.5763,87762.0
2024-02-27 14:40:00,48.24,48.31,48.19,48.28,114600.0,46.586,46.6536,46.5377,46.6246,114600.0
2024-02-27 14:50:00,48.27,48.28,48.21,48.25,93780.0,46.6149,46.6246,46.557,46.5956,93780.0
2024-02-27 15:00:00,48.25,48.25,48.16,48.21,110913.0,46.5956,46.5956,46.5087,46.557,110913.0
2024-02-27 15:10:00,48.22,48.25,48.17,48.2,156956.0,46.5666,46.5956,46.5184,46.5473,156956.0
2024-02-27 15:20:00,48.19,48.22,48.17,48.2,134650.0,46.5377,46.5666,46.5184,46.5473,134650.0
2024-02-27 15:30:00,48.21,48.28,48.18,48.25,202491.0,46.557,46.6246,46.528,46.5956,202491.0
2024-02-27 15:40:00,48.25,48.34,48.21,48.33,260939.0,46.5956,46.6825,46.557,46.6729,260939.0
2024-02-27 15:50:00,48.34,48.48,48.32,48.47,1060895.0,46.6825,46.8177,46.6632,46.8081,1060895.0
2024-02-28 09:30:00,48.24,48.32,47.99,48.2,376139.0,46.586,46.6632,46.3445,46.5473,376139.0
2024-02-28 09:40:00,48.2,48.74,48.18,48.66,231821.0,46.5473,47.0688,46.528,46.9916,231821.0
2024-02-28 09:50:00,48.64,48.66,48.31,48.41,141434.0,46.9722,46.9916,46.6536,46.7501,141434.0
2024-02-28 10:00:00,48.41,48.6,48.39,48.53,96736.0,46.7501,46.9336,46.7308,46.866,96736.0
2024-02-28 10:10:00,48.54,48.55,48.31,48.31,74301.0,46.8757,46.8853,46.6536,46.6536,74301.0
2024-02-28 10:20:00,48.3,48.36,48.22,48.3,219609.0,46.6439,46.7018,46.5666,46.6439,219609.0
2024-02-28 10:30:00,48.28,48.34,48.18,48.29,115736.0,46.6246,46.6825,46.528,46.6342,115736.0
2024-02-28 10:40:00,48.29,48.44,48.2,48.44,156112.0,46.6342,46.7791,46.5473,46.7791,156112.0
2024-02-28 10:50:00,48.43,48.49,48.32,48.46,122773.0,46.7694,46.8274,46.6632,46.7984,122773.0
2024-02-28 11:00:00,48.47,48.57,48.41,48.41,115118.0,46.8081,46.9046,46.7501,46.7501,115118.0
2024-02-28 11:10:00,48.41,48.41,48.18,48.2,150882.0,46.7501,46.7501,46.528,46.5473,150882.0
2024-02-28 11:20:00,48.2,48.2,48.02,48.1,174746.0,46.5473,46.5473,46.3735,46.4508,174746.0
2024-02-28 11:30:00,48.09,48.22,47.95,48.2,126819.0,46.4411,46.5666,46.3059,46.5473,126819.0
2024-02-28 11:40:00,48.2,48.3,48.2,48.21,86369.0,46.5473,46.6439,46.5473,46.557,86369.0
2024-02-28 11:50:00,48.17,48.26,48.15,48.26,72081.0,46.5184,46.6053,46.499,46.6053,72081.0
2024-02-28 12:00:00,48.25,48.27,48.13,48.14,73949.0,46.5956,46.6149,46.4797,46.4894,73949.0
2024-02-28 12:10:00,48.13,48.2,48.08,48.09,77530.0,46.4797,46.5473,46.4314,46.4411,77530.0
2024-02-28 12:20:00,48.08,48.21,48.08,48.21,107761.0,46.4314,46.557,46.4314,46.557,107761.0
2024-02-28 12:30:00,48.21,48.21,48.12,48.14,62239.0,46.557,46.557,46.4701,46.4894,62239.0
2024-02-28 12:40:00,48.14,48.21,48.11,48.14,66898.0,46.4894,46.557,46.4604,46.4894,66898.0
2024-02-28 12:50:00,48.14,48.18,48.1,48.11,55434.0,46.4894,46.528,46.4508,46.4604,55434.0
2024-02-28 13:00:00,48.12,48.23,48.09,48.23,49841.0,46.4701,46.5763,46.4411,46.5763,49841.0
2024-02-28 13:10:00,48.23,48.26,48.2,48.23,53740.0,46.5763,46.6053,46.5473,46.5763,53740.0
2024-02-28 13:20:00,48.23,48.32,48.21,48.3,37277.0,46.5763,46.6632,46.557,46.6439,37277.0
2024-02-28 13:30:00,48.31,48.32,48.27,48.29,63801.0,46.6536,46.6632,46.6149,46.6342,63801.0
2024-02-28 13:40:00,48.28,48.29,48.23,48.26,40684.0,46.6246,46.6342,46.5763,46.6053,40684.0
2024-02-28 13:50:00,48.26,48.29,48.25,48.26,47077.0,46.6053,46.6342,46.5956,46.6053,47077.0
2024-02-28 14:00:00,48.26,48.31,48.21,48.23,75787.0,46.6053,46.6536,46.557,46.5763,75787.0
2024-02-28 14:10:00,48.22,48.33,48.19,48.32,68513.0,46.5666,46.6729,46.5377,46.6632,68513.0
2024-02-28 14:20:00,48.32,48.34,48.25,48.27,117254.0,46.6632,46.6825,46.5956,46.6149,117254.0
2024-02-28 14:30:00,48.26,48.28,48.23,48.24,46696.0,46.6053,46.6246,46.5763,46.586,46696.0
2024-02-28 14:40:00,48.25,48.26,48.2,48.22,58177.0,46.5956,46.6053,46.5473,46.5666,58177.0
2024-02-28 14:50:00,48.23,48.3,48.21,48.3,95092.0,46.5763,46.6439,46.557,46.6439,95092.0
2024-02-28 15:00:00,48.3,48.32,48.25,48.3,88275.0,46.6439,46.6632,46.5956,46.6439,88275.0
2024-02-28 15:10:00,48.3,48.34,48.25,48.28,100591.0,46.6439,46.6825,46.5956,46.6246,100591.0
2024-02-28 15:20:00,48.28,48.32,48.27,48.29,77106.0,46.6246,46.6632,46.6149,46.6342,77106.0
2024-02-28 15:30:00,48.29,48.29,48.23,48.24,137723.0,46.6342,46.6342,46.5763,46.586,137723.0
2024-02-28 15:40:00,48.23,48.26,48.19,48.2,269661.0,46.5763,46.6053,46.5377,46.5473,269661.0
2024-02-28 15:50:00,48.19,48.2,48.0,48.17,684095.0,46.5377,46.5473,46.3542,46.5184,684095.0
2024-02-29 09:30:00,48.57,48.85,48.38,48.83,258009.0,46.9046,47.175,46.7212,47.1557,258009.0
2024-02-29 09:40:00,48.84,48.88,48.66,48.8,124630.0,47.1654,47.204,46.9916,47.1268,124630.0
2024-02-29 09:50:00,48.8,48.85,48.59,48.64,109898.0,47.1268,47.175,46.924,46.9722,109898.0
2024-02-29 10:00:00,48.63,48.67,48.53,48.58,88716.0,46.9626,47.0012,46.866,46.9143,88716.0
2024-02-29 10:10:00,48.58,48.58,48.43,48.47,77575.0,46.9143,46.9143,46.7694,46.8081,77575.0
2024-02-29 10:20:00,48.48,48.51,48.28,48.44,64079.0,46.8177,46.8467,46.6246,46.7791,64079.0
2024-02-29 10:30:00,48.44,48.48,48.18,48.2,84047.0,46.7791,46.8177,46.528,46.5473,84047.0
2024-02-29 10:40:00,48.19,48.46,48.16,48.46,84051.0,46.5377,46.7984,46.5087,46.7984,84051.0
2024-02-29 10:50:00,48.46,48.55,48.44,48.52,63974.0,46.7984,46.8853,46.7791,46.8564,63974.0
2024-02-29 11:00:00,48.52,48.59,48.43,48.48,70456.0,46.8564,46.924,46.7694,46.8177,70456.0
2024-02-29 11:10:00,48.48,48.57,48.46,48.51,96696.0,46.8177,46.9046,46.7984,46.8467,96696.0
2024-02-29 11:20:00,48.5,48.51,48.43,48.46,68613.0,46.837,46.8467,46.7694,46.7984,68613.0
2024-02-29 11:30:00,48.44,48.46,48.35,48.36,119140.0,46.7791,46.7984,46.6922,46.7018,119140.0
2024-02-29 11:40:00,48.36,48.42,48.3,48.34,63629.0,46.7018,46.7598,46.6439,46.6825,63629.0
2024-02-29 11:50:00,48.33,48.37,48.26,48.3,58415.0,46.6729,46.7115,46.6053,46.6439,58415.0
2024-02-29 12:00:00,48.3,48.36,48.27,48.32,83697.0,46.6439,46.7018,46.6149,46.6632,83697.0
2024-02-29 12:10:00,48.32,48.34,48.21,48.29,85206.0,46.6632,46.6825,46.557,46.6342,85206.0
2024-02-29 12:20:00,48.29,48.33,48.26,48.3,67742.0,46.6342,46.6729,46.6053,46.6439,67742.0
2024-02-29 12:30:00,48.29,48.3,48.15,48.27,69917.0,46.6342,46.6439,46.499,46.6149,69917.0
2024-02-29 12:40:00,48.27,48.33,48.23,48.31,53432.0,46.6149,46.6729,46.5763,46.6536,53432.0
2024-02-29 12:50:00,48.32,48.39,48.3,48.35,83517.0,46.6632,46.7308,46.6439,46.6922,83517.0
2024-02-29 13:00:00,48.35,48.35,48.3,48.33,50349.0,46.6922,46.6922,46.6439,46.6729,50349.0
2024-02-29 13:10:00,48.32,48.35,48.29,48.3,35927.0,46.6632,46.6922,46.6342,46.6439,35927.0
2024-02-29 13:20:00,48.31,48.34,48.22,48.24,71309.0,46.6536,46.6825,46.5666,46.586,71309.0
2024-02-29 13:30:00,48.24,48.3,48.2,48.25,54871.0,46.586,46.6439,46.5473,46.5956,54871.0
2024-02-29 13:40:00,48.26,48.31,48.2,48.23,58039.0,46.6053,46.6536,46.5473,46.5763,58039.0
2024-02-29 13:50:00,48.23,48.3,48.18,48.29,33451.0,46.5763,46.6439,46.528,46.6342,33451.0
2024-02-29 14:00:00,48.29,48.35,48.28,48.33,86803.0,46.6342,46.6922,46.6246,46.6729,86803.0
2024-02-29 14:10:00,48.32,48.32,48.25,48.25,53003.0,46.6632,46.6632,46.5956,46.5956,53003.0
2024-02-29 14:20:00,48.26,48.27,48.18,48.27,63947.0,46.6053,46.6149,46.528,46.6149,63947.0
2024-02-29 14:30:00,48.27,48.31,48.22,48.25,64148.0,46.6149,46.6536,46.5666,46.5956,64148.0
2024-02-29 14:40:00,48.25,48.25,48.13,48.15,84378.0,46.5956,46.5956,46.4797,46.499,84378.0
2024-02-29 14:50:00,48.15,48.19,48.13,48.18,93078.0,46.499,46.5377,46.4797,46.528,93078.0
2024-02-29 15:00:00,48.18,48.26,48.18,48.26,88898.0,46.528,46.6053,46.528,46.6053,88898.0
2024-02-29 15:10:00,48.26,48.28,48.2,48.21,76759.0,46.6053,46.6246,46.5473,46.557,76759.0
2024-02-29 15:20:00,48.21,48.23,48.13,48.19,114428.0,46.557,46.5763,46.4797,46.5377,114428.0
2024-02-29 15:30:00,48.19,48.29,48.18,48.27,211292.0,46.5377,46.6342,46.528,46.6149,211292.0
2024-02-29 15:40:00,48.27,48.32,48.22,48.23,219324.0,46.6149,46.6632,46.5666,46.5763,219324.0
2024-02-29 15:50:00,48.23,48.43,48.22,48.31,1261880.0,46.5763,46.7694,46.5666,46.6536,1261880.0
2024-03-01 09:30:00,49.0,49.17,48.8,48.98,430921.0,47.3199,47.4841,47.1268,47.3006,430921.0
2024-03-01 09:40:00,48.98,49.01,48.83,48.96,187209.0,47.3006,47.3296,47.1557,47.2813,187209.0
2024-03-01 09:50:00,48.97,49.16,48.91,49.13,129766.0,47.2909,47.4744,47.233,47.4454,129766.0
2024-03-01 10:00:00,49.14,49.24,49.01,49.01,240443.0,47.4551,47.5517,47.3296,47.3296,240443.0
2024-03-01 10:10:00,49.02,49.11,48.93,49.1,99895.0,47.3392,47.4261,47.2523,47.4165,99895.0
2024-03-01 10:20:00,49.11,49.4,49.1,49.3,377606.0,47.4261,47.7062,47.4165,47.6096,377606.0
2024-03-01 10:30:00,49.3,49.56,49.28,49.55,308885.0,47.6096,47.8607,47.5903,47.851,308885.0
2024-03-01 10:40:00,49.56,49.72,49.54,49.57,173320.0,47.8607,48.0152,47.8414,47.8704,173320.0
2024-03-01 10:50:00,49.57,49.67,49.57,49.65,127694.0,47.8704,47.9669,47.8704,47.9476,127694.0
2024-03-01 11:00:00,49.64,49.66,49.58,49.63,89889.0,47.938,47.9573,47.88,47.9283,89889.0
2024-03-01 11:10:00,49.62,49.71,49.56,49.56,109906.0,47.9186,48.0056,47.8607,47.8607,109906.0
2024-03-01 11:20:00,49.57,49.63,49.45,49.46,70227.0,47.8704,47.9283,47.7545,47.7641,70227.0
2024-03-01 11:30:00,49.46,49.71,49.44,49.7,130487.0,47.7641,48.0056,47.7448,47.9959,130487.0
2024-03-01 11:40:00,49.7,49.71,49.6,49.66,108053.0,47.9959,48.0056,47.8993,47.9573,108053.0
2024-03-01 11:50:00,49.67,49.68,49.58,49.66,64423.0,47.9669,47.9766,47.88,47.9573,64423.0
2024-03-01 12:00:00,49.66,49.66,49.48,49.5,62091.0,47.9573,47.9573,47.7834,47.8028,62091.0
2024-03-01 12:10:00,49.5,49.51,49.4,49.45,122161.0,47.8028,47.8124,47.7062,47.7545,122161.0
2024-03-01 12:20:00,49.44,49.59,49.4,49.55,118695.0,47.7448,47.8897,47.7062,47.851,118695.0
2024-03-01 12:30:00,49.55,49.59,49.44,49.45,71326.0,47.851,47.8897,47.7448,47.7545,71326.0
2024-03-01 12:40:00,49.45,49.51,49.43,49.48,51286.0,47.7545,47.8124,47.7352,47.7834,51286.0
2024-03-01 12:50:00,49.49,49.55,49.45,49.48,129197.0,47.7931,47.851,47.7545,47.7834,129197.0
2024-03-01 13:00:00,49.48,49.52,49.41,49.48,102478.0,47.7834,47.8221,47.7158,47.7834,102478.0
2024-03-01 13:10:00,49.49,49.51,49.44,49.48,87023.0,47.7931,47.8124,47.7448,47.7834,87023.0
2024-03-01 13:20:00,49.47,49.52,49.45,49.47,77630.0,47.7738,47.8221,47.7545,47.7738,77630.0
2024-03-01 13:30:00,49.48,49.48,49.37,49.37,53995.0,47.7834,47.7834,47.6772,47.6772,53995.0
2024-03-01 13:40:00,49.37,49.47,49.34,49.4,97959.0,47.6772,47.7738,47.6482,47.7062,97959.0
2024-03-01 13:50:00,49.39,49.48,49.36,49.48,56921.0,47.6965,47.7834,47.6676,47.7834,56921.0
2024-03-01 14:00:00,49.48,49.51,49.44,49.47,72160.0,47.7834,47.8124,47.7448,47.7738,72160.0
2024-03-01 14:10:00,49.48,49.51,49.44,49.45,101271.0,47.7834,47.8124,47.7448,47.7545,101271.0
2024-03-01 14:20:00,49.44,49.51,49.44,49.51,84229.0,47.7448,47.8124,47.7448,47.8124,84229.0
2024-03-01 14:30:00,49.51,49.51,49.47,49.48,108663.0,47.8124,47.8124,47.7738,47.7834,108663.0
2024-03-01 14:40:00,49.48,49.6,49.47,49.54,112273.0,47.7834,47.8993,47.7738,47.8414,112273.0
2024-03-01 14:50:00,49.54,49.54,49.48,49.5,133820.0,47.8414,47.8414,47.7834,47.8028,133820.0
2024-03-01 15:00:00,49.5,49.5,49.35,49.39,91426.0,47.8028,47.8028,47.6579,47.6965,91426.0
2024-03-01 15:10:00,49.38,49.45,49.35,49.41,108917.0,47.6869,47.7545,47.6579,47.7158,108917.0
2024-03-01 15:20:00,49.41,49.43,49.36,49.38,76705.0,47.7158,47.7352,47.6676,47.6869,76705.0
2024-03-01 15:30:00,49.37,49.42,49.34,49.34,189893.0,47.6772,47.7255,47.6482,47.6482,189893.0
2024-03-01 15:40:00,49.34,49.35,49.22,49.23,482564.0,47.6482,47.6579,47.5324,47.542,482564.0
2024-03-01 15:50:00,49.23,49.42,49.18,49.35,614440.0,47.542,47.7255,47.4937,47.6579,614440.0
2024-03-04 09:30:00,49.55,49.96,49.44,49.51,481546.0,47.851,48.247,47.7448,47.8124,481546.0
2024-03-04 09:40:00,49.53,49.56,49.22,49.32,164113.0,47.8317,47.8607,47.5324,47.6289,164113.0
2024-03-04 09:50:00,49.32,49.34,49.13,49.25,168558.0,47.6289,47.6482,47.4454,47.5613,168558.0
2024-03-04 10:00:00,49.26,49.28,49.05,49.09,124092.0,47.571,47.5903,47.3682,47.4068,124092.0
2024-03-04 10:10:00,49.08,49.19,49.01,49.16,217704.0,47.3972,47.5034,47.3296,47.4744,217704.0
2024-03-04 10:20:00,49.16,49.23,49.1,49.14,152639.0,47.4744,47.542,47.4165,47.4551,152639.0
2024-03-04 10:30:00,49.14,49.22,49.09,49.15,109722.0,47.4551,47.5324,47.4068,47.4648,109722.0
2024-03-04 10:40:00,49.15,49.22,49.09,49.18,105802.0,47.4648,47.5324,47.4068,47.4937,105802.0
2024-03-04 10:50:00,49.18,49.26,49.15,49.2,61211.0,47.4937,47.571,47.4648,47.513,61211.0
2024-03-04 11:00:00,49.19,49.27,49.16,49.23,90921.0,47.5034,47.5806,47.4744,47.542,90921.0
2024-03-04 11:10:00,49.24,49.26,49.11,49.12,68966.0,47.5517,47.571,47.4261,47.4358,68966.0
2024-03-04 11:20:00,49.12,49.21,49.11,49.14,71680.0,47.4358,47.5227,47.4261,47.4551,71680.0
2024-03-04 11:30:00,49.15,49.31,49.13,49.31,105199.0,47.4648,47.6193,47.4454,47.6193,105199.0
2024-03-04 11:40:00,49.3,49.39,49.3,49.38,113573.0,47.6096,47.6965,47.6096,47.6869,113573.0
2024-03-04 11:50:00,49.37,49.41,49.31,49.34,167954.0,47.6772,47.7158,47.6193,47.6482,167954.0
2024-03-04 12:00:00,49.35,49.46,49.35,49.43,70040.0,47.6579,47.7641,47.6579,47.7352,70040.0
2024-03-04 12:10:00,49.43,49.43,49.27,49.35,82408.0,47.7352,47.7352,47.5806,47.6579,82408.0
2024-03-04 12:20:00,49.34,49.37,49.3,49.34,89838.0,47.6482,47.6772,47.6096,47.6482,89838.0
2024-03-04 12:30:00,49.34,49.38,49.31,49.38,94742.0,47.6482,47.6869,47.6193,47.6869,94742.0
2024-03-04 12:40:00,49.38,49.46,49.36,49.44,106144.0,47.6869,47.7641,47.6676,47.7448,106144.0
2024-03-04 12:50:00,49.44,49.5,49.43,49.46,68524.0,47.7448,47.8028,47.7352,47.7641,68524.0
2024-03-04 13:00:00,49.45,49.5,49.43,49.47,100882.0,47.7545,47.8028,47.7352,47.7738,100882.0
2024-03-04 13:10:00,49.47,49.49,49.42,49.43,67186.0,47.7738,47.7931,47.7255,47.7352,67186.0
2024-03-04 13:20:00,49.44,49.56,49.42,49.47,102612.0,47.7448,47.8607,47.7255,47.7738,102612.0
2024-03-04 13:30:00,49.47,49.51,49.44,49.44,50001.0,47.7738,47.8124,47.7448,47.7448,50001.0
2024-03-04 13:40:00,49.45,49.48,49.39,49.47,68893.0,47.7545,47.7834,47.6965,47.7738,68893.0
2024-03-04 13:50:00,49.48,49.48,49.41,49.46,63084.0,47.7834,47.7834,47.7158,47.7641,63084.0
2024-03-04 14:00:00,49.46,49.48,49.43,49.46,64000.0,47.7641,47.7834,47.7352,47.7641,64000.0
2024-03-04 14:10:00,49.46,49.46,49.38,49.44,60484.0,47.7641,47.7641,47.6869,47.7448,60484.0
2024-03-04 14:20:00,49.44,49.53,49.37,49.52,102224.0,47.7448,47.8317,47.6772,47.8221,102224.0
2024-03-04 14:30:00,49.52,49.58,49.5,49.58,98222.0,47.8221,47.88,47.8028,47.88,98222.0
2024-03-04 14:40:00,49.58,49.61,49.53,49.54,72925.0,47.88,47.909,47.8317,47.8414,72925.0
2024-03-04 14:50:00,49.55,49.65,49.53,49.55,94852.0,47.851,47.9476,47.8317,47.851,94852.0
2024-03-04 15:00:00,49.55,49.59,49.51,49.56,113542.0,47.851,47.8897,47.8124,47.8607,113542.0
2024-03-04 15:10:00,49.55,49.56,49.39,49.41,135505.0,47.851,47.8607,47.6965,47.7158,135505.0
2024-03-04 15:20:00,49.4,49.5,49.38,49.48,127098.0,47.7062,47.8028,47.6869,47.7834,127098.0
2024-03-04 15:30:00,49.48,49.54,49.46,49.53,144411.0,47.7834,47.8414,47.7641,47.8317,144411.0
2024-03-04 15:40:00,49.53,49.54,49.36,49.4,273020.0,47.8317,47.8414,47.6676,47.7062,273020.0
2024-03-04 15:50:00,49.4,49.44,49.35,49.43,579098.0,47.7062,47.7448,47.6579,47.7352,579098.0
2024-03-05 09:30:00,49.21,49.67,49.21,49.61,320842.0,47.5227,47.9669,47.5227,47.909,320842.0
2024-03-05 09:40:00,49.64,49.88,49.63,49.78,134495.0,47.938,48.1697,47.9283,48.0732,134495.0
2024-03-05 09:50:00,49.77,49.94,49.76,49.8,123634.0,48.0635,48.2277,48.0538,48.0925,123634.0
2024-03-05 10:00:00,49.8,49.91,49.66,49.69,113318.0,48.0925,48.1987,47.9573,47.9862,113318.0
2024-03-05 10:10:00,49.68,49.69,49.45,49.53,85875.0,47.9766,47.9862,47.7545,47.8317,85875.0
2024-03-05 10:20:00,49.52,49.52,49.26,49.27,91418.0,47.8221,47.8221,47.571,47.5806,91418.0
2024-03-05 10:30:00,49.27,49.63,49.21,49.62,184131.0,47.5806,47.9283,47.5227,47.9186,184131.0
2024-03-05 10:40:00,49.63,49.78,49.62,49.73,103399.0,47.9283,48.0732,47.9186,48.0249,103399.0
2024-03-05 10:50:00,49.73,49.95,49.65,49.9,138492.0,48.0249,48.2373,47.9476,48.189,138492.0
2024-03-05 11:00:00,49.89,49.95,49.84,49.85,150084.0,48.1794,48.2373,48.1311,48.1408,150084.0
2024-03-05 11:10:00,49.86,49.87,49.65,49.71,79835.0,48.1504,48.1601,47.9476,48.0056,79835.0
2024-03-05 11:20:00,49.71,49.84,49.67,49.84,77940.0,48.0056,48.1311,47.9669,48.1311,77940.0
2024-03-05 11:30:00,49.85,49.94,49.81,49.82,76995.0,48.1408,48.2277,48.1021,48.1118,76995.0
2024-03-05 11:40:00,49.82,49.83,49.61,49.76,159201.0,48.1118,48.1214,47.909,48.0538,159201.0
2024-03-05 11:50:00,49.77,49.81,49.71,49.78,62143.0,48.0635,48.1021,48.0056,48.0732,62143.0
2024-03-05 12:00:00,49.78,49.9,49.76,49.88,81551.0,48.0732,48.189,48.0538,48.1697,81551.0
2024-03-05 12:10:00,49.88,49.89,49.85,49.89,65206.0,48.1697,48.1794,48.1408,48.1794,65206.0
2024-03-05 12:20:00,49.89,50.04,49.88,50.03,178365.0,48.1794,48.3242,48.1697,48.3146,178365.0
2024-03-05 12:30:00,50.02,50.02,49.88,49.96,62308.0,48.3049,48.3049,48.1697,48.247,62308.0
2024-03-05 12:40:00,49.95,49.96,49.87,49.88,142097.0,48.2373,48.247,48.1601,48.1697,142097.0
2024-03-05 12:50:00,49.88,49.88,49.8,49.82,131858.0,48.1697,48.1697,48.0925,48.1118,131858.0
2024-03-05 13:00:00,49.83,49.85,49.78,49.84,89212.0,48.1214,48.1408,48.0732,48.1311,89212.0
2024-03-05 13:10:00,49.83,49.86,49.77,49.78,82824.0,48.1214,48.1504,48.0635,48.0732,82824.0
2024-03-05 13:20:00,49.77,49.9,49.76,49.9,115611.0,48.0635,48.189,48.0538,48.189,115611.0
2024-03-05 13:30:00,49.9,49.9,49.81,49.82,53653.0,48.189,48.189,48.1021,48.1118,53653.0
2024-03-05 13:40:00,49.81,49.86,49.76,49.78,82577.0,48.1021,48.1504,48.0538,48.0732,82577.0
2024-03-05 13:50:00,49.78,49.79,49.63,49.64,68375.0,48.0732,48.0828,47.9283,47.938,68375.0
2024-03-05 14:00:00,49.64,49.7,49.59,49.68,84072.0,47.938,47.9959,47.8897,47.9766,84072.0
2024-03-05 14:10:00,49.67,49.71,49.64,49.69,92688.0,47.9669,48.0056,47.938,47.9862,92688.0
2024-03-05 14:20:00,49.69,49.73,49.66,49.69,53453.0,47.9862,48.0249,47.9573,47.9862,53453.0
2024-03-05 14:30:00,49.68,49.7,49.64,49.68,83240.0,47.9766,47.9959,47.938,47.9766,83240.0
2024-03-05 14:40:00,49.67,49.68,49.56,49.57,106239.0,47.9669,47.9766,47.8607,47.8704,106239.0
2024-03-05 14:50:00,49.57,49.64,49.51,49.53,74954.0,47.8704,47.938,47.8124,47.8317,74954.0
2024-03-05 15:00:00,49.53,49.61,49.5,49.58,140190.0,47.8317,47.909,47.8028,47.88,140190.0
2024-03-05 15:10:00,49.58,49.59,49.39,49.49,137148.0,47.88,47.8897,47.6965,47.7931,137148.0
2024-03-05 15:20:00,49.49,49.5,49.42,49.48,108961.0,47.7931,47.8028,47.7255,47.7834,108961.0
2024-03-05 15:30:00,49.48,49.63,49.45,49.61,149568.0,47.7834,47.9283,47.7545,47.909,149568.0
2024-03-05 15:40:00,49.61,49.63,49.5,49.59,214554.0,47.909,47.9283,47.8028,47.8897,214554.0
2024-03-05 15:50:00,49.6,49.71,49.57,49.66,478424.0,47.8993,48.0056,47.8704,47.9573,478424.0
2024-03-06 09:30:00,50.5,50.52,50.01,50.11,459350.0,48.7685,48.7878,48.2953,48.3918,459350.0
2024-03-06 09:40:00,50.1,50.12,49.91,49.94,165609.0,48.3822,48.4015,48.1987,48.2277,165609.0
2024-03-06 09:50:00,49.95,50.16,49.93,49.94,130898.0,48.2373,48.4401,48.218,48.2277,130898.0
2024-03-06 10:00:00,49.93,50.0,49.78,49.93,94243.0,48.218,48.2856,48.0732,48.218,94243.0
2024-03-06 10:10:00,49.93,50.1,49.93,50.03,126079.0,48.218,48.3822,48.218,48.3146,126079.0
2024-03-06 10:20:00,50.03,50.09,49.81,49.88,111478.0,48.3146,48.3725,48.1021,48.1697,111478.0
2024-03-06 10:30:00,49.89,50.07,49.86,50.04,104108.0,48.1794,48.3532,48.1504,48.3242,104108.0
2024-03-06 10:40:00,50.05,50.22,50.03,50.14,217623.0,48.3339,48.4981,48.3146,48.4208,217623.0
2024-03-06 10:50:00,50.14,50.27,50.13,50.25,155602.0,48.4208,48.5464,48.4112,48.527,155602.0
2024-03-06 11:00:00,50.25,50.34,50.19,50.34,161740.0,48.527,48.614,48.4691,48.614,161740.0
2024-03-06 11:10:00,50.35,50.46,50.32,50.41,402507.0,48.6236,48.7298,48.5946,48.6816,402507.0
2024-03-06 11:20:00,50.41,50.52,50.39,50.5,122738.0,48.6816,48.7878,48.6622,48.7685,122738.0
2024-03-06 11:30:00,50.5,50.51,50.39,50.5,72648.0,48.7685,48.7781,48.6622,48.7685,72648.0
2024-03-06 11:40:00,50.5,50.51,50.45,50.5,95760.0,48.7685,48.7781,48.7202,48.7685,95760.0
2024-03-06 11:50:00,50.5,50.51,50.31,50.33,114913.0,48.7685,48.7781,48.585,48.6043,114913.0
2024-03-06 12:00:00,50.33,50.35,50.07,50.22,96325.0,48.6043,48.6236,48.3532,48.4981,96325.0
2024-03-06 12:10:00,50.22,50.37,50.22,50.35,87624.0,48.4981,48.6429,48.4981,48.6236,87624.0
2024-03-06 12:20:00,50.36,50.36,50.29,50.3,44910.0,48.6333,48.6333,48.5657,48.5753,44910.0
2024-03-06 12:30:00,50.31,50.36,50.25,50.29,72545.0,48.585,48.6333,48.527,48.5657,72545.0
2024-03-06 12:40:00,50.29,50.36,50.23,50.36,65038.0,48.5657,48.6333,48.5077,48.6333,65038.0
2024-03-06 12:50:00,50.36,50.37,50.28,50.28,58748.0,48.6333,48.6429,48.556,48.556,58748.0
2024-03-06 13:00:00,50.29,50.32,50.19,50.25,71355.0,48.5657,48.5946,48.4691,48.527,71355.0
2024-03-06 13:10:00,50.25,50.38,50.24,50.38,82954.0,48.527,48.6526,48.5174,48.6526,82954.0
2024-03-06 13:20:00,50.39,50.51,50.37,50.47,102578.0,48.6622,48.7781,48.6429,48.7395,102578.0
2024-03-06 13:30:00,50.47,50.47,50.16,50.23,105655.0,48.7395,48.7395,48.4401,48.5077,105655.0
2024-03-06 13:40:00,50.23,50.27,50.1,50.1,83818.0,48.5077,48.5464,48.3822,48.3822,83818.0
2024-03-06 13:50:00,50.09,50.15,50.05,50.15,110068.0,48.3725,48.4305,48.3339,48.4305,110068.0
2024-03-06 14:00:00,50.15,50.15,50.02,50.07,90118.0,48.4305,48.4305,48.3049,48.3532,90118.0
2024-03-06 14:10:00,50.06,50.07,49.83,49.89,98460.0,48.3436,48.3532,48.1214,48.1794,98460.0
2024-03-06 14:20:00,49.88,49.96,49.83,49.86,65690.0,48.1697,48.247,48.1214,48.1504,65690.0
2024-03-06 14:30:00,49.86,49.88,49.75,49.78,79893.0,48.1504,48.1697,48.0442,48.0732,79893.0
2024-03-06 14:40:00,49.77,49.85,49.75,49.82,78896.0,48.0635,48.1408,48.0442,48.1118,78896.0
2024-03-06 14:50:00,49.83,49.99,49.82,49.84,117988.0,48.1214,48.276,48.1118,48.1311,117988.0
2024-03-06 15:00:00,49.84,49.86,49.76,49.78,85973.0,48.1311,48.1504,48.0538,48.0732,85973.0
2024-03-06 15:10:00,49.78,49.87,49.77,49.8,91453.0,48.0732,48.1601,48.0635,48.0925,91453.0
2024-03-06 15:20:00,49.8,49.81,49.75,49.8,70974.0,48.0925,48.1021,48.0442,48.0925,70974.0
2024-03-06 15:30:00,49.79,49.8,49.6,49.7,264139.0,48.0828,48.0925,47.8993,47.9959,264139.0
2024-03-06 15:40:00,49.71,49.99,49.7,49.96,191222.0,48.0056,48.276,47.9959,48.247,191222.0
2024-03-06 15:50:00,49.96,50.04,49.86,50.03,558442.0,48.247,48.3242,48.1504,48.3146,558442.0
2024-03-07 09:30:00,49.99,50.43,49.92,50.43,380710.0,48.276,48.7009,48.2084,48.7009,380710.0
2024-03-07 09:40:00,50.44,50.53,50.31,50.38,251662.0,48.7105,48.7974,48.585,48.6526,251662.0
2024-03-07 09:50:00,50.36,50.41,50.21,50.37,112026.0,48.6333,48.6816,48.4884,48.6429,112026.0
2024-03-07 10:00:00,50.38,50.48,50.31,50.39,211642.0,48.6526,48.7492,48.585,48.6622,211642.0
2024-03-07 10:10:00,50.39,50.51,50.39,50.46,357710.0,48.6622,48.7781,48.6622,48.7298,357710.0
2024-03-07 10:20:00,50.45,50.49,50.4,50.44,96851.0,48.7202,48.7588,48.6719,48.7105,96851.0
2024-03-07 10:30:00,50.45,50.51,50.43,50.47,175175.0,48.7202,48.7781,48.7009,48.7395,175175.0
2024-03-07 10:40:00,50.48,50.53,50.42,50.49,166619.0,48.7492,48.7974,48.6912,48.7588,166619.0
2024-03-07 10:50:00,50.49,50.66,50.48,50.66,166092.0,48.7588,48.923,48.7492,48.923,166092.0
2024-03-07 11:00:00,50.66,50.76,50.65,50.69,173298.0,48.923,49.0196,48.9133,48.952,173298.0
2024-03-07 11:10:00,50.69,50.76,50.59,50.72,107554.0,48.952,49.0196,48.8554,48.9809,107554.0
2024-03-07 11:20:00,50.72,50.73,50.56,50.56,153787.0,48.9809,48.9906,48.8264,48.8264,153787.0
2024-03-07 11:30:00,50.56,50.64,50.46,50.57,102344.0,48.8264,48.9037,48.7298,48.8361,102344.0
2024-03-07 11:40:00,50.57,50.66,50.54,50.64,96148.0,48.8361,48.923,48.8071,48.9037,96148.0
2024-03-07 11:50:00,50.65,50.68,50.61,50.64,151756.0,48.9133,48.9423,48.8747,48.9037,151756.0
2024-03-07 12:00:00,50.64,50.76,50.63,50.73,93854.0,48.9037,49.0196,48.894,48.9906,93854.0
2024-03-07 12:10:00,50.72,50.78,50.67,50.78,82106.0,48.9809,49.0389,48.9326,49.0389,82106.0
2024-03-07 12:20:00,50.78,50.83,50.76,50.83,50335.0,49.0389,49.0872,49.0196,49.0872,50335.0
2024-03-07 12:30:00,50.84,50.85,50.77,50.8,75001.0,49.0968,49.1065,49.0292,49.0582,75001.0
2024-03-07 12:40:00,50.8,50.9,50.77,50.89,60437.0,49.0582,49.1548,49.0292,49.1451,60437.0
2024-03-07 12:50:00,50.89,50.93,50.83,50.89,70835.0,49.1451,49.1837,49.0872,49.1451,70835.0
2024-03-07 13:00:00,50.88,50.93,50.83,50.92,65694.0,49.1354,49.1837,49.0872,49.1741,65694.0
2024-03-07 13:10:00,50.92,50.95,50.86,50.87,75364.0,49.1741,49.203,49.1161,49.1258,75364.0
2024-03-07 13:20:00,50.88,50.92,50.82,50.86,56975.0,49.1354,49.1741,49.0775,49.1161,56975.0
2024-03-07 13:30:00,50.86,50.87,50.71,50.73,75790.0,49.1161,49.1258,48.9713,48.9906,75790.0
2024-03-07 13:40:00,50.73,50.8,50.7,50.76,64548.0,48.9906,49.0582,48.9616,49.0196,64548.0
2024-03-07 13:50:00,50.76,50.82,50.74,50.79,67705.0,49.0196,49.0775,49.0002,49.0485,67705.0
2024-03-07 14:00:00,50.79,50.79,50.66,50.71,97401.0,49.0485,49.0485,48.923,48.9713,97401.0
2024-03-07 14:10:00,50.71,50.72,50.64,50.67,56905.0,48.9713,48.9809,48.9037,48.9326,56905.0
2024-03-07 14:20:00,50.66,50.71,50.59,50.62,60704.0,48.923,48.9713,48.8554,48.8844,60704.0
2024-03-07 14:30:00,50.62,50.62,50.57,50.59,63555.0,48.8844,48.8844,48.8361,48.8554,63555.0
2024-03-07 14:40:00,50.59,50.65,50.53,50.53,63034.0,48.8554,48.9133,48.7974,48.7974,63034.0
2024-03-07 14:50:00,50.54,50.66,50.52,50.66,61490.0,48.8071,48.923,48.7878,48.923,61490.0
2024-03-07 15:00:00,50.67,50.69,50.58,50.6,109055.0,48.9326,48.952,48.8457,48.865,109055.0
2024-03-07 15:10:00,50.59,50.7,50.59,50.67,97974.0,48.8554,48.9616,48.8554,48.9326,97974.0
2024-03-07 15:20:00,50.67,50.68,50.57,50.62,158569.0,48.9326,48.9423,48.8361,48.8844,158569.0
2024-03-07 15:30:00,50.63,50.74,50.6,50.69,99814.0,48.894,49.0002,48.865,48.952,99814.0
2024-03-07 15:40:00,50.68,50.7,50.61,50.64,303502.0,48.9423,48.9616,48.8747,48.9037,303502.0
2024-03-07 15:50:00,50.63,50.84,50.63,50.78,654367.0,48.894,49.0968,48.894,49.0389,654367.0
2024-03-08 09:30:00,50.69,50.82,50.45,50.53,216401.0,48.952,49.0775,48.7202,48.7974,216401.0
2024-03-08 09:40:00,50.53,50.75,50.52,50.7,114274.0,48.7974,49.0099,48.7878,48.9616,114274.0
2024-03-08 09:50:00,50.71,50.75,50.58,50.71,168088.0,48.9713,49.0099,48.8457,48.9713,168088.0
2024-03-08 10:00:00,50.7,50.74,50.46,50.55,200736.0,48.9616,49.0002,48.7298,48.8168,200736.0
2024-03-08 10:10:00,50.55,50.6,50.45,50.47,178185.0,48.8168,48.865,48.7202,48.7395,178185.0
2024-03-08 10:20:00,50.46,50.47,50.3,50.32,83913.0,48.7298,48.7395,48.5753,48.5946,83913.0
2024-03-08 10:30:00,50.32,50.41,50.24,50.4,78632.0,48.5946,48.6816,48.5174,48.6719,78632.0
2024-03-08 10:40:00,50.4,50.54,50.32,50.54,117279.0,48.6719,48.8071,48.5946,48.8071,117279.0
2024-03-08 10:50:00,50.54,50.58,50.46,50.51,60309.0,48.8071,48.8457,48.7298,48.7781,60309.0
2024-03-08 11:00:00,50.5,50.56,50.41,50.48,108072.0,48.7685,48.8264,48.6816,48.7492,108072.0
2024-03-08 11:10:00,50.48,50.58,50.36,50.36,110767.0,48.7492,48.8457,48.6333,48.6333,110767.0
2024-03-08 11:20:00,50.37,50.5,50.32,50.48,96397.0,48.6429,48.7685,48.5946,48.7492,96397.0
2024-03-08 11:30:00,50.48,50.62,50.46,50.57,84773.0,48.7492,48.8844,48.7298,48.8361,84773.0
2024-03-08 11:40:00,50.56,50.72,50.53,50.64,110852.0,48.8264,48.9809,48.7974,48.9037,110852.0
2024-03-08 11:50:00,50.65,50.69,50.47,50.5,67140.0,48.9133,48.952,48.7395,48.7685,67140.0
2024-03-08 12:00:00,50.51,50.56,50.43,50.47,70891.0,48.7781,48.8264,48.7009,48.7395,70891.0
2024-03-08 12:10:00,50.47,50.54,50.46,50.5,58723.0,48.7395,48.8071,48.7298,48.7685,58723.0
2024-03-08 12:20:00,50.51,50.52,50.43,50.46,55261.0,48.7781,48.7878,48.7009,48.7298,55261.0
2024-03-08 12:30:00,50.46,50.51,50.42,50.48,42936.0,48.7298,48.7781,48.6912,48.7492,42936.0
2024-03-08 12:40:00,50.48,50.53,50.4,50.5,66065.0,48.7492,48.7974,48.6719,48.7685,66065.0
2024-03-08 12:50:00,50.51,50.53,50.38,50.48,81810.0,48.7781,48.7974,48.6526,48.7492,81810.0
2024-03-08 13:00:00,50.48,50.55,50.44,50.46,130220.0,48.7492,48.8168,48.7105,48.7298,130220.0
2024-03-08 13:10:00,50.47,50.48,50.4,50.41,60514.0,48.7395,48.7492,48.6719,48.6816,60514.0
2024-03-08 13:20:00,50.41,50.46,50.38,50.41,40997.0,48.6816,48.7298,48.6526,48.6816,40997.0
2024-03-08 13:30:00,50.4,50.46,50.25,50.26,121411.0,48.6719,48.7298,48.527,48.5367,121411.0
2024-03-08 13:40:00,50.25,50.3,50.18,50.28,133276.0,48.527,48.5753,48.4594,48.556,133276.0
2024-03-08 13:50:00,50.29,50.31,50.2,50.21,231014.0,48.5657,48.585,48.4788,48.4884,231014.0
2024-03-08 14:00:00,50.22,50.3,50.21,50.26,51156.0,48.4981,48.5753,48.4884,48.5367,51156.0
2024-03-08 14:10:00,50.27,50.43,50.26,50.41,65198.0,48.5464,48.7009,48.5367,48.6816,65198.0
2024-03-08 14:20:00,50.41,50.44,50.34,50.36,45163.0,48.6816,48.7105,48.614,48.6333,45163.0
2024-03-08 14:30:00,50.37,50.42,50.35,50.37,61309.0,48.6429,48.6912,48.6236,48.6429,61309.0
2024-03-08 14:40:00,50.36,50.41,50.34,50.37,62155.0,48.6333,48.6816,48.614,48.6429,62155.0
2024-03-08 14:50:00,50.37,50.43,50.36,50.38,53285.0,48.6429,48.7009,48.6333,48.6526,53285.0
2024-03-08 15:00:00,50.37,50.42,50.32,50.32,149735.0,48.6429,48.6912,48.5946,48.5946,149735.0
2024-03-08 15:10:00,50.31,50.36,50.26,50.34,120095.0,48.585,48.6333,48.5367,48.614,120095.0
2024-03-08 15:20:00,50.34,50.45,50.34,50.41,83231.0,48.614,48.7202,48.614,48.6816,83231.0
2024-03-08 15:30:00,50.41,50.47,50.38,50.38,171043.0,48.6816,48.7395,48.6526,48.6526,171043.0
2024-03-08 15:40:00,50.38,50.45,50.35,50.4,242134.0,48.6526,48.7202,48.6236,48.6719,242134.0
2024-03-08 15:50:00,50.4,50.48,50.36,50.4,856903.0,48.6719,48.7492,48.6333,48.6719,856903.0
2024-03-11 09:30:00,50.12,50.88,50.12,50.56,292033.0,48.4015,49.1354,48.4015,48.8264,292033.0
2024-03-11 09:40:00,50.57,50.57,50.31,50.47,175647.0,48.8361,48.8361,48.585,48.7395,175647.0
2024-03-11 09:50:00,50.47,50.74,50.41,50.69,155492.0,48.7395,49.0002,48.6816,48.952,155492.0
2024-03-11 10:00:00,50.68,50.71,50.6,50.64,221393.0,48.9423,48.9713,48.865,48.9037,221393.0
2024-03-11 10:10:00,50.64,50.71,50.58,50.65,289090.0,48.9037,48.9713,48.8457,48.9133,289090.0
2024-03-11 10:20:00,50.65,50.69,50.5,50.55,82018.0,48.9133,48.952,48.7685,48.8168,82018.0
2024-03-11 10:30:00,50.55,50.56,50.42,50.45,231327.0,48.8168,48.8264,48.6912,48.7202,231327.0
2024-03-11 10:40:00,50.46,50.72,50.42,50.72,236796.0,48.7298,48.9809,48.6912,48.9809,236796.0
2024-03-11 10:50:00,50.72,50.74,50.58,50.67,337880.0,48.9809,49.0002,48.8457,48.9326,337880.0
2024-03-11 11:00:00,50.67,50.82,50.6,50.7,196364.0,48.9326,49.0775,48.865,48.9616,196364.0
2024-03-11 11:10:00,50.7,50.74,50.62,50.7,228530.0,48.9616,49.0002,48.8844,48.9616,228530.0
2024-03-11 11:20:00,50.69,50.77,50.59,50.6,288684.0,48.952,49.0292,48.8554,48.865,288684.0
2024-03-11 11:30:00,50.6,50.84,50.56,50.8,241532.0,48.865,49.0968,48.8264,49.0582,241532.0
2024-03-11 11:40:00,50.8,50.87,50.76,50.79,266245.0,49.0582,49.1258,49.0196,49.0485,266245.0
2024-03-11 11:50:00,50.79,50.86,50.76,50.8,183496.0,49.0485,49.1161,49.0196,49.0582,183496.0
2024-03-11 12:00:00,50.79,50.8,50.69,50.73,348679.0,49.0485,49.0582,48.952,48.9906,348679.0
2024-03-11 12:10:00,50.74,50.95,50.74,50.91,105469.0,49.0002,49.203,49.0002,49.1644,105469.0
2024-03-11 12:20:00,50.91,51.01,50.9,50.99,233979.0,49.1644,49.261,49.1548,49.2417,233979.0
2024-03-11 12:30:00,51.0,51.0,50.87,50.91,66871.0,49.2513,49.2513,49.1258,49.1644,66871.0
2024-03-11 12:40:00,50.91,51.0,50.91,51.0,58269.0,49.1644,49.2513,49.1644,49.2513,58269.0
2024-03-11 12:50:00,50.99,51.0,50.87,50.89,57704.0,49.2417,49.2513,49.1258,49.1451,57704.0
2024-03-11 13:00:00,50.89,50.94,50.87,50.93,145096.0,49.1451,49.1934,49.1258,49.1837,145096.0
2024-03-11 13:10:00,50.93,50.98,50.89,50.96,110130.0,49.1837,49.232,49.1451,49.2127,110130.0
2024-03-11 13:20:00,50.97,50.97,50.9,50.95,96591.0,49.2224,49.2224,49.1548,49.203,96591.0
2024-03-11 13:30:00,50.94,51.06,50.91,51.02,208856.0,49.1934,49.3093,49.1644,49.2706,208856.0
2024-03-11 13:40:00,51.02,51.17,51.0,51.1,408030.0,49.2706,49.4155,49.2513,49.3479,408030.0
2024-03-11 13:50:00,51.1,51.14,51.05,51.13,71893.0,49.3479,49.3865,49.2996,49.3769,71893.0
2024-03-11 14:00:00,51.13,51.24,51.1,51.23,107089.0,49.3769,49.4831,49.3479,49.4734,107089.0
2024-03-11 14:10:00,51.23,51.25,51.19,51.21,145526.0,49.4734,49.4928,49.4348,49.4541,145526.0
2024-03-11 14:20:00,51.21,51.29,51.19,51.29,130757.0,49.4541,49.5314,49.4348,49.5314,130757.0
2024-03-11 14:30:00,51.29,51.45,51.25,51.45,85075.0,49.5314,49.6859,49.4928,49.6859,85075.0
2024-03-11 14:40:00,51.45,51.51,51.41,51.49,116666.0,49.6859,49.7438,49.6473,49.7245,116666.0
2024-03-11 14:50:00,51.5,51.55,51.48,51.51,120340.0,49.7342,49.7825,49.7149,49.7438,120340.0
2024-03-11 15:00:00,51.51,51.51,51.34,51.43,83084.0,49.7438,49.7438,49.5797,49.6666,83084.0
2024-03-11 15:10:00,51.41,51.48,51.37,51.48,103996.0,49.6473,49.7149,49.6086,49.7149,103996.0
2024-03-11 15:20:00,51.48,51.54,51.45,51.53,260425.0,49.7149,49.7728,49.6859,49.7632,260425.0
2024-03-11 15:30:00,51.52,51.54,51.39,51.42,132045.0,49.7535,49.7728,49.628,49.6569,132045.0
2024-03-11 15:40:00,51.41,51.53,51.41,51.51,371659.0,49.6473,49.7632,49.6473,49.7438,371659.0
2024-03-11 15:50:00,51.51,51.58,51.5,51.53,706316.0,49.7438,49.8114,49.7342,49.7632,706316.0
2024-03-12 09:30:00,51.84,51.84,51.13,51.16,221295.0,50.0625,50.0625,49.3769,49.4058,221295.0
2024-03-12 09:40:00,51.18,51.26,51.07,51.19,155253.0,49.4252,49.5024,49.3189,49.4348,155253.0
2024-03-12 09:50:00,51.18,51.47,51.18,51.45,112828.0,49.4252,49.7052,49.4252,49.6859,112828.0
2024-03-12 10:00:00,51.45,51.49,51.34,51.47,99814.0,49.6859,49.7245,49.5797,49.7052,99814.0
2024-03-12 10:10:00,51.47,51.51,51.29,51.3,138705.0,49.7052,49.7438,49.5314,49.541,138705.0
2024-03-12 10:20:00,51.31,51.5,51.25,51.48,64072.0,49.5507,49.7342,49.4928,49.7149,64072.0
2024-03-12 10:30:00,51.48,51.57,51.43,51.5,68604.0,49.7149,49.8018,49.6666,49.7342,68604.0
2024-03-12 10:40:00,51.5,51.53,51.44,51.48,57674.0,49.7342,49.7632,49.6762,49.7149,57674.0
2024-03-12 10:50:00,51.49,51.61,51.47,51.58,148574.0,49.7245,49.8404,49.7052,49.8114,148574.0
2024-03-12 11:00:00,51.58,51.62,51.5,51.59,173037.0,49.8114,49.8501,49.7342,49.8211,173037.0
2024-03-12 11:10:00,51.59,51.72,51.58,51.71,58910.0,49.8211,49.9466,49.8114,49.937,58910.0
2024-03-12 11:20:00,51.71,51.72,51.56,51.56,134752.0,49.937,49.9466,49.7921,49.7921,134752.0
2024-03-12 11:30:00,51.57,51.69,51.53,51.67,63640.0,49.8018,49.9177,49.7632,49.8984,63640.0
2024-03-12 11:40:00,51.67,51.67,51.54,51.54,149879.0,49.8984,49.8984,49.7728,49.7728,149879.0
2024-03-12 11:50:00,51.54,51.74,51.53,51.68,54914.0,49.7728,49.966,49.7632,49.908,54914.0
2024-03-12 12:00:00,51.69,51.7,51.59,51.62,51877.0,49.9177,49.9273,49.8211,49.8501,51877.0
2024-03-12 12:10:00,51.62,51.64,51.56,51.6,68490.0,49.8501,49.8694,49.7921,49.8308,68490.0
2024-03-12 12:20:00,51.6,51.65,51.57,51.6,73664.0,49.8308,49.879,49.8018,49.8308,73664.0
2024-03-12 12:30:00,51.6,51.6,51.52,51.59,270229.0,49.8308,49.8308,49.7535,49.8211,270229.0
2024-03-12 12:40:00,51.59,51.64,51.5,51.61,165807.0,49.8211,49.8694,49.7342,49.8404,165807.0
2024-03-12 12:50:00,51.61,51.63,51.51,51.58,181722.0,49.8404,49.8597,49.7438,49.8114,181722.0
2024-03-12 13:00:00,51.58,51.61,51.51,51.6,137508.0,49.8114,49.8404,49.7438,49.8308,137508.0
2024-03-12 13:10:00,51.59,51.68,51.58,51.62,128369.0,49.8211,49.908,49.8114,49.8501,128369.0
2024-03-12 13:20:00,51.63,51.66,51.59,51.63,65285.0,49.8597,49.8887,49.8211,49.8597,65285.0
2024-03-12 13:30:00,51.63,51.63,51.5,51.57,88116.0,49.8597,49.8597,49.7342,49.8018,88116.0
2024-03-12 13:40:00,51.56,51.57,51.5,51.53,49521.0,49.7921,49.8018,49.7342,49.7632,49521.0
2024-03-12 13:50:00,51.53,51.56,51.5,51.54,52029.0,49.7632,49.7921,49.7342,49.7728,52029.0
2024-03-12 14:00:00,51.54,51.54,51.49,51.5,78741.0,49.7728,49.7728,49.7245,49.7342,78741.0
2024-03-12 14:10:00,51.5,51.52,51.43,51.45,70711.0,49.7342,49.7535,49.6666,49.6859,70711.0
2024-03-12 14:20:00,51.45,51.54,51.43,51.54,65567.0,49.6859,49.7728,49.6666,49.7728,65567.0
2024-03-12 14:30:00,51.54,51.63,51.53,51.61,75635.0,49.7728,49.8597,49.7632,49.8404,75635.0
2024-03-12 14:40:00,51.61,51.65,51.57,51.61,157900.0,49.8404,49.879,49.8018,49.8404,157900.0
2024-03-12 14:50:00,51.62,51.73,51.61,51.7,91198.0,49.8501,49.9563,49.8404,49.9273,91198.0
2024-03-12 15:00:00,51.69,51.75,51.66,51.69,166151.0,49.9177,49.9756,49.8887,49.9177,166151.0
2024-03-12 15:10:00,51.68,51.78,51.64,51.77,222636.0,49.908,50.0046,49.8694,49.9949,222636.0
2024-03-12 15:20:00,51.78,51.78,51.59,51.6,134741.0,50.0046,50.0046,49.8211,49.8308,134741.0
2024-03-12 15:30:00,51.59,51.69,51.59,51.64,176518.0,49.8211,49.9177,49.8211,49.8694,176518.0
2024-03-12 15:40:00,51.64,51.71,51.52,51.52,214486.0,49.8694,49.937,49.7535,49.7535,214486.0
2024-03-12 15:50:00,51.52,51.64,51.52,51.57,541693.0,49.7535,49.8694,49.7535,49.8018,541693.0
2024-03-13 09:30:00,52.26,52.57,52.26,52.57,291609.0,50.4681,50.7675,50.4681,50.7675,291609.0
2024-03-13 09:40:00,52.57,52.73,52.56,52.6,157697.0,50.7675,50.922,50.7578,50.7965,157697.0
2024-03-13 09:50:00,52.6,52.66,52.5,52.59,104131.0,50.7965,50.8544,50.6999,50.7868,104131.0
2024-03-13 10:00:00,52.6,52.68,52.49,52.66,154781.0,50.7965,50.8737,50.6902,50.8544,154781.0
2024-03-13 10:10:00,52.66,52.74,52.52,52.55,136366.0,50.8544,50.9317,50.7192,50.7482,136366.0
2024-03-13 10:20:00,52.55,52.72,52.55,52.6,100608.0,50.7482,50.9124,50.7482,50.7965,100608.0
2024-03-13 10:30:00,52.61,52.69,52.52,52.66,124694.0,50.8061,50.8834,50.7192,50.8544,124694.0
2024-03-13 10:40:00,52.65,52.66,52.45,52.49,116906.0,50.8448,50.8544,50.6516,50.6902,116906.0
2024-03-13 10:50:00,52.48,52.57,52.43,52.53,101855.0,50.6806,50.7675,50.6323,50.7289,101855.0
2024-03-13 11:00:00,52.53,52.53,52.42,52.42,94765.0,50.7289,50.7289,50.6226,50.6226,94765.0
2024-03-13 11:10:00,52.42,52.51,52.39,52.43,136211.0,50.6226,50.7096,50.5937,50.6323,136211.0
2024-03-13 11:20:00,52.43,52.59,52.42,52.56,102486.0,50.6323,50.7868,50.6226,50.7578,102486.0
2024-03-13 11:30:00,52.56,52.59,52.44,52.57,125421.0,50.7578,50.7868,50.642,50.7675,125421.0
2024-03-13 11:40:00,52.58,52.61,52.47,52.5,161468.0,50.7772,50.8061,50.6709,50.6999,161468.0
2024-03-13 11:50:00,52.5,52.55,52.46,52.47,85439.0,50.6999,50.7482,50.6613,50.6709,85439.0
2024-03-13 12:00:00,52.47,52.48,52.04,52.22,287361.0,50.6709,50.6806,50.2557,50.4295,287361.0
2024-03-13 12:10:00,52.22,52.31,52.17,52.19,109085.0,50.4295,50.5164,50.3812,50.4005,109085.0
2024-03-13 12:20:00,52.18,52.24,51.98,52.15,124087.0,50.3909,50.4488,50.1977,50.3619,124087.0
2024-03-13 12:30:00,52.15,52.25,52.09,52.21,108980.0,50.3619,50.4585,50.304,50.4198,108980.0
2024-03-13 12:40:00,52.21,52.3,52.13,52.23,106979.0,50.4198,50.5068,50.3426,50.4392,106979.0
2024-03-13 12:50:00,52.23,52.27,52.07,52.08,101544.0,50.4392,50.4778,50.2846,50.2943,101544.0
2024-03-13 13:00:00,52.07,52.21,52.05,52.12,135553.0,50.2846,50.4198,50.2653,50.3329,135553.0
2024-03-13 13:10:00,52.12,52.29,52.12,52.26,119556.0,50.3329,50.4971,50.3329,50.4681,119556.0
2024-03-13 13:20:00,52.27,52.32,52.2,52.21,130800.0,50.4778,50.5261,50.4102,50.4198,130800.0
2024-03-13 13:30:00,52.21,52.22,52.12,52.2,95490.0,50.4198,50.4295,50.3329,50.4102,95490.0
2024-03-13 13:40:00,52.21,52.32,52.2,52.32,85445.0,50.4198,50.5261,50.4102,50.5261,85445.0
2024-03-13 13:50:00,52.32,52.41,52.32,52.32,123959.0,50.5261,50.613,50.5261,50.5261,123959.0
2024-03-13 14:00:00,52.32,52.4,52.29,52.35,69716.0,50.5261,50.6033,50.4971,50.555,69716.0
2024-03-13 14:10:00,52.35,52.45,52.34,52.42,64466.0,50.555,50.6516,50.5454,50.6226,64466.0
2024-03-13 14:20:00,52.42,52.55,52.42,52.54,153978.0,50.6226,50.7482,50.6226,50.7385,153978.0
2024-03-13 14:30:00,52.54,52.67,52.49,52.49,398689.0,50.7385,50.8641,50.6902,50.6902,398689.0
2024-03-13 14:40:00,52.49,52.49,52.24,52.29,229853.0,50.6902,50.6902,50.4488,50.4971,229853.0
2024-03-13 14:50:00,52.28,52.42,52.26,52.36,139723.0,50.4874,50.6226,50.4681,50.5647,139723.0
2024-03-13 15:00:00,52.36,52.38,52.27,52.38,89239.0,50.5647,50.584,50.4778,50.584,89239.0
2024-03-13 15:10:00,52.38,52.4,52.32,52.4,85147.0,50.584,50.6033,50.5261,50.6033,85147.0
2024-03-13 15:20:00,52.4,52.44,52.23,52.31,150592.0,50.6033,50.642,50.4392,50.5164,150592.0
2024-03-13 15:30:00,52.31,52.47,52.29,52.47,169537.0,50.5164,50.6709,50.4971,50.6709,169537.0
2024-03-13 15:40:00,52.47,52.49,52.39,52.46,227100.0,50.6709,50.6902,50.5937,50.6613,227100.0
2024-03-13 15:50:00,52.46,52.6,52.41,52.56,870670.0,50.6613,50.7965,50.613,50.7578,870670.0
2024-03-14 09:30:00,52.8,53.28,52.8,53.06,398489.0,50.9896,51.4532,50.9896,51.2407,398489.0
2024-03-14 09:40:00,53.08,53.37,53.0,53.06,192527.0,51.26,51.5401,51.1828,51.2407,192527.0
2024-03-14 09:50:00,53.05,53.19,52.84,52.85,192245.0,51.231,51.3662,51.0282,51.0379,192245.0
2024-03-14 10:00:00,52.84,53.4,52.82,53.4,232785.0,51.0282,51.569,51.0089,51.569,232785.0
2024-03-14 10:10:00,53.4,53.5,53.34,53.41,168745.0,51.569,51.6656,51.5111,51.5787,168745.0
2024-03-14 10:20:00,53.42,53.6,53.37,53.59,242263.0,51.5884,51.7622,51.5401,51.7525,242263.0
2024-03-14 10:30:00,53.6,53.63,53.47,53.61,356364.0,51.7622,51.7912,51.6366,51.7718,356364.0
2024-03-14 10:40:00,53.61,53.72,53.52,53.54,132103.0,51.7718,51.8781,51.6849,51.7042,132103.0
2024-03-14 10:50:00,53.54,53.54,53.27,53.37,137045.0,51.7042,51.7042,51.4435,51.5401,137045.0
2024-03-14 11:00:00,53.37,53.47,53.35,53.43,119064.0,51.5401,51.6366,51.5208,51.598,119064.0
2024-03-14 11:10:00,53.44,53.49,53.33,53.46,96585.0,51.6077,51.656,51.5014,51.627,96585.0
2024-03-14 11:20:00,53.46,53.5,53.35,53.43,90343.0,51.627,51.6656,51.5208,51.598,90343.0
2024-03-14 11:30:00,53.43,53.51,53.36,53.44,86341.0,51.598,51.6753,51.5304,51.6077,86341.0
2024-03-14 11:40:00,53.44,53.58,53.42,53.55,122279.0,51.6077,51.7429,51.5884,51.7139,122279.0
2024-03-14 11:50:00,53.55,53.7,53.54,53.63,88682.0,51.7139,51.8588,51.7042,51.7912,88682.0
2024-03-14 12:00:00,53.62,53.64,53.52,53.55,83954.0,51.7815,51.8008,51.6849,51.7139,83954.0
2024-03-14 12:10:00,53.54,53.62,53.53,53.57,62546.0,51.7042,51.7815,51.6946,51.7332,62546.0
2024-03-14 12:20:00,53.57,53.58,53.5,53.56,89905.0,51.7332,51.7429,51.6656,51.7236,89905.0
2024-03-14 12:30:00,53.56,53.6,53.49,53.57,121716.0,51.7236,51.7622,51.656,51.7332,121716.0
2024-03-14 12:40:00,53.56,53.63,53.55,53.6,94751.0,51.7236,51.7912,51.7139,51.7622,94751.0
2024-03-14 12:50:00,53.6,53.7,53.56,53.66,106195.0,51.7622,51.8588,51.7236,51.8201,106195.0
2024-03-14 13:00:00,53.66,53.66,53.52,53.6,86373.0,51.8201,51.8201,51.6849,51.7622,86373.0
2024-03-14 13:10:00,53.59,53.61,53.39,53.45,91435.0,51.7525,51.7718,51.5594,51.6173,91435.0
2024-03-14 13:20:00,53.45,53.49,53.41,53.42,68762.0,51.6173,51.656,51.5787,51.5884,68762.0
2024-03-14 13:30:00,53.41,53.42,53.33,53.37,73884.0,51.5787,51.5884,51.5014,51.5401,73884.0
2024-03-14 13:40:00,53.36,53.46,53.36,53.43,64755.0,51.5304,51.627,51.5304,51.598,64755.0
2024-03-14 13:50:00,53.42,53.44,53.33,53.41,156198.0,51.5884,51.6077,51.5014,51.5787,156198.0
2024-03-14 14:00:00,53.41,53.42,53.34,53.4,75434.0,51.5787,51.5884,51.5111,51.569,75434.0
2024-03-14 14:10:00,53.4,53.47,53.39,53.46,75898.0,51.569,51.6366,51.5594,51.627,75898.0
2024-03-14 14:20:00,53.46,53.46,53.34,53.37,85533.0,51.627,51.627,51.5111,51.5401,85533.0
2024-03-14 14:30:00,53.36,53.45,53.3,53.44,116668.0,51.5304,51.6173,51.4725,51.6077,116668.0
2024-03-14 14:40:00,53.44,53.44,53.34,53.41,181378.0,51.6077,51.6077,51.5111,51.5787,181378.0
2024-03-14 14:50:00,53.4,53.5,53.39,53.48,110307.0,51.569,51.6656,51.5594,51.6463,110307.0
2024-03-14 15:00:00,53.48,53.49,53.24,53.29,100398.0,51.6463,51.656,51.4145,51.4628,100398.0
2024-03-14 15:10:00,53.29,53.31,53.22,53.25,154572.0,51.4628,51.4821,51.3952,51.4242,154572.0
2024-03-14 15:20:00,53.24,53.28,53.2,53.22,144617.0,51.4145,51.4532,51.3759,51.3952,144617.0
2024-03-14 15:30:00,53.22,53.23,53.09,53.16,151345.0,51.3952,51.4049,51.2697,51.3373,151345.0
2024-03-14 15:40:00,53.16,53.25,53.12,53.18,333055.0,51.3373,51.4242,51.2986,51.3566,333055.0
2024-03-14 15:50:00,53.18,53.25,53.14,53.24,936622.0,51.3566,51.4242,51.318,51.4145,936622.0
2024-03-15 09:30:00,52.8,53.87,52.8,53.79,1997940.0,50.9896,52.0229,50.9896,51.9457,1997940.0
2024-03-15 09:40:00,53.8,53.93,53.33,53.4,249918.0,51.9553,52.0809,51.5014,51.569,249918.0
2024-03-15 09:50:00,53.39,53.47,53.23,53.37,104225.0,51.5594,51.6366,51.4049,51.5401,104225.0
2024-03-15 10:00:00,53.35,53.54,53.21,53.31,109718.0,51.5208,51.7042,51.3856,51.4821,109718.0
2024-03-15 10:10:00,53.32,53.45,53.26,53.41,106740.0,51.4918,51.6173,51.4338,51.5787,106740.0
2024-03-15 10:20:00,53.41,53.47,53.32,53.35,145318.0,51.5787,51.6366,51.4918,51.5208,145318.0
2024-03-15 10:30:00,53.35,53.35,53.19,53.2,401600.0,51.5208,51.5208,51.3662,51.3759,401600.0
2024-03-15 10:40:00,53.2,53.27,53.14,53.23,116873.0,51.3759,51.4435,51.318,51.4049,116873.0
2024-03-15 10:50:00,53.23,53.41,53.18,53.38,85679.0,51.4049,51.5787,51.3566,51.5497,85679.0
2024-03-15 11:00:00,53.38,53.39,53.26,53.3,91942.0,51.5497,51.5594,51.4338,51.4725,91942.0
2024-03-15 11:10:00,53.29,53.34,53.21,53.26,161660.0,51.4628,51.5111,51.3856,51.4338,161660.0
2024-03-15 11:20:00,53.27,53.3,53.2,53.25,101939.0,51.4435,51.4725,51.3759,51.4242,101939.0
2024-03-15 11:30:00,53.24,53.28,53.19,53.22,99009.0,51.4145,51.4532,51.3662,51.3952,99009.0
2024-03-15 11:40:00,53.22,53.24,53.15,53.17,329820.0,51.3952,51.4145,51.3276,51.3469,329820.0
2024-03-15 11:50:00,53.16,53.16,52.99,53.05,110728.0,51.3373,51.3373,51.1731,51.231,110728.0
2024-03-15 12:00:00,53.05,53.05,52.94,53.01,70382.0,51.231,51.231,51.1248,51.1924,70382.0
2024-03-15 12:10:00,53.01,53.06,52.92,52.97,89705.0,51.1924,51.2407,51.1055,51.1538,89705.0
2024-03-15 12:20:00,52.97,53.06,52.91,53.05,74746.0,51.1538,51.2407,51.0958,51.231,74746.0
2024-03-15 12:30:00,53.04,53.15,53.04,53.09,77372.0,51.2214,51.3276,51.2214,51.2697,77372.0
2024-03-15 12:40:00,53.1,53.14,53.07,53.12,114673.0,51.2793,51.318,51.2504,51.2986,114673.0
2024-03-15 12:50:00,53.13,53.14,53.03,53.12,104659.0,51.3083,51.318,51.2117,51.2986,104659.0
2024-03-15 13:00:00,53.12,53.18,53.1,53.15,82698.0,51.2986,51.3566,51.2793,51.3276,82698.0
2024-03-15 13:10:00,53.15,53.16,53.0,53.02,65551.0,51.3276,51.3373,51.1828,51.2021,65551.0
2024-03-15 13:20:00,53.02,53.08,52.98,53.01,44852.0,51.2021,51.26,51.1634,51.1924,44852.0
2024-03-15 13:30:00,53.01,53.1,53.0,53.09,53443.0,51.1924,51.2793,51.1828,51.2697,53443.0
2024-03-15 13:40:00,53.09,53.16,53.08,53.12,106322.0,51.2697,51.3373,51.26,51.2986,106322.0
2024-03-15 13:50:00,53.12,53.24,53.1,53.24,178352.0,51.2986,51.4145,51.2793,51.4145,178352.0
2024-03-15 14:00:00,53.23,53.31,53.04,53.09,219557.0,51.4049,51.4821,51.2214,51.2697,219557.0
2024-03-15 14:10:00,53.09,53.19,53.06,53.19,59568.0,51.2697,51.3662,51.2407,51.3662,59568.0
2024-03-15 14:20:00,53.19,53.22,53.09,53.12,73375.0,51.3662,51.3952,51.2697,51.2986,73375.0
2024-03-15 14:30:00,53.12,53.19,53.09,53.15,70914.0,51.2986,51.3662,51.2697,51.3276,70914.0
2024-03-15 14:40:00,53.16,53.21,53.14,53.16,65685.0,51.3373,51.3856,51.318,51.3373,65685.0
2024-03-15 14:50:00,53.15,53.21,53.14,53.19,74630.0,51.3276,51.3856,51.318,51.3662,74630.0
2024-03-15 15:00:00,53.19,53.21,53.11,53.15,253006.0,51.3662,51.3856,51.289,51.3276,253006.0
2024-03-15 15:10:00,53.15,53.15,53.05,53.14,135310.0,51.3276,51.3276,51.231,51.318,135310.0
2024-03-15 15:20:00,53.14,53.27,53.09,53.16,357096.0,51.318,51.4435,51.2697,51.3373,357096.0
2024-03-15 15:30:00,53.15,53.15,53.01,53.02,161979.0,51.3276,51.3276,51.1924,51.2021,161979.0
2024-03-15 15:40:00,53.02,53.14,52.99,53.13,225779.0,51.2021,51.318,51.1731,51.3083,225779.0
2024-03-15 15:50:00,53.13,53.13,52.88,52.9,941214.0,51.3083,51.3083,51.0669,51.0862,941214.0
2024-03-18 09:30:00,53.2,53.45,53.05,53.06,155939.0,51.3759,51.6173,51.231,51.2407,155939.0
2024-03-18 09:40:00,53.08,53.12,52.7,52.89,209114.0,51.26,51.2986,50.893,51.0765,209114.0
2024-03-18 09:50:00,52.92,53.19,52.85,53.17,111603.0,51.1055,51.3662,51.0379,51.3469,111603.0
2024-03-18 10:00:00,53.16,53.18,53.02,53.16,94790.0,51.3373,51.3566,51.2021,51.3373,94790.0
2024-03-18 10:10:00,53.16,53.19,53.07,53.11,54482.0,51.3373,51.3662,51.2504,51.289,54482.0
2024-03-18 10:20:00,53.11,53.16,53.02,53.11,50005.0,51.289,51.3373,51.2021,51.289,50005.0
2024-03-18 10:30:00,53.1,53.17,53.04,53.16,55837.0,51.2793,51.3469,51.2214,51.3373,55837.0
2024-03-18 10:40:00,53.16,53.21,53.04,53.16,53317.0,51.3373,51.3856,51.2214,51.3373,53317.0
2024-03-18 10:50:00,53.16,53.24,53.12,53.24,51591.0,51.3373,51.4145,51.2986,51.4145,51591.0
2024-03-18 11:00:00,53.24,53.38,53.23,53.33,106265.0,51.4145,51.5497,51.4049,51.5014,106265.0
2024-03-18 11:10:00,53.33,53.33,53.18,53.27,124780.0,51.5014,51.5014,51.3566,51.4435,124780.0
2024-03-18 11:20:00,53.26,53.49,53.25,53.46,89679.0,51.4338,51.656,51.4242,51.627,89679.0
2024-03-18 11:30:00,53.46,53.46,53.35,53.44,66855.0,51.627,51.627,51.5208,51.6077,66855.0
2024-03-18 11:40:00,53.44,53.51,53.42,53.45,105281.0,51.6077,51.6753,51.5884,51.6173,105281.0
2024-03-18 11:50:00,53.45,53.55,53.42,53.47,67520.0,51.6173,51.7139,51.5884,51.6366,67520.0
2024-03-18 12:00:00,53.47,53.55,53.42,53.5,66230.0,51.6366,51.7139,51.5884,51.6656,66230.0
2024-03-18 12:10:00,53.5,53.51,53.4,53.41,65884.0,51.6656,51.6753,51.569,51.5787,65884.0
2024-03-18 12:20:00,53.41,53.47,53.38,53.46,50989.0,51.5787,51.6366,51.5497,51.627,50989.0
2024-03-18 12:30:00,53.46,53.5,53.42,53.49,45519.0,51.627,51.6656,51.5884,51.656,45519.0
2024-03-18 12:40:00,53.49,53.62,53.48,53.61,86911.0,51.656,51.7815,51.6463,51.7718,86911.0
2024-03-18 12:50:00,53.61,53.66,53.59,53.64,60458.0,51.7718,51.8201,51.7525,51.8008,60458.0
2024-03-18 13:00:00,53.63,53.68,53.57,53.57,41945.0,51.7912,51.8394,51.7332,51.7332,41945.0
2024-03-18 13:10:00,53.57,53.6,53.52,53.57,53995.0,51.7332,51.7622,51.6849,51.7332,53995.0
2024-03-18 13:20:00,53.56,53.57,53.5,53.57,39388.0,51.7236,51.7332,51.6656,51.7332,39388.0
2024-03-18 13:30:00,53.57,53.57,53.43,53.46,46792.0,51.7332,51.7332,51.598,51.627,46792.0
2024-03-18 13:40:00,53.47,53.52,53.45,53.52,48077.0,51.6366,51.6849,51.6173,51.6849,48077.0
2024-03-18 13:50:00,53.53,53.57,53.49,53.51,52102.0,51.6946,51.7332,51.656,51.6753,52102.0
2024-03-18 14:00:00,53.51,53.59,53.49,53.5,41299.0,51.6753,51.7525,51.656,51.6656,41299.0
2024-03-18 14:10:00,53.5,53.55,53.49,53.51,46595.0,51.6656,51.7139,51.656,51.6753,46595.0
2024-03-18 14:20:00,53.52,53.53,53.44,53.45,69162.0,51.6849,51.6946,51.6077,51.6173,69162.0
2024-03-18 14:30:00,53.45,53.54,53.41,53.49,66064.0,51.6173,51.7042,51.5787,51.656,66064.0
2024-03-18 14:40:00,53.49,53.51,53.43,53.48,41411.0,51.656,51.6753,51.598,51.6463,41411.0
2024-03-18 14:50:00,53.47,53.47,53.39,53.4,62079.0,51.6366,51.6366,51.5594,51.569,62079.0
2024-03-18 15:00:00,53.39,53.45,53.37,53.4,67583.0,51.5594,51.6173,51.5401,51.569,67583.0
2024-03-18 15:10:00,53.4,53.45,53.36,53.45,88796.0,51.569,51.6173,51.5304,51.6173,88796.0
2024-03-18 15:20:00,53.45,53.52,53.44,53.46,91921.0,51.6173,51.6849,51.6077,51.627,91921.0
2024-03-18 15:30:00,53.47,53.56,53.45,53.52,107656.0,51.6366,51.7236,51.6173,51.6849,107656.0
2024-03-18 15:40:00,53.53,53.56,53.42,53.47,190931.0,51.6946,51.7236,51.5884,51.6366,190931.0
2024-03-18 15:50:00,53.48,53.49,53.35,53.44,488413.0,51.6463,51.656,51.5208,51.6077,488413.0
2024-03-19 09:30:00,53.53,53.98,53.46,53.93,197109.0,51.6946,52.1292,51.627,52.0809,197109.0
2024-03-19 09:40:00,53.93,54.3,53.88,53.88,235338.0,52.0809,52.4382,52.0326,52.0326,235338.0
2024-03-19 09:50:00,53.88,53.91,53.78,53.87,88985.0,52.0326,52.0616,51.936,52.0229,88985.0
2024-03-19 10:00:00,53.87,54.08,53.86,53.92,112649.0,52.0229,52.2257,52.0133,52.0712,112649.0
2024-03-19 10:10:00,53.92,54.08,53.91,54.07,144519.0,52.0712,52.2257,52.0616,52.2161,144519.0
2024-03-19 10:20:00,54.07,54.16,54.06,54.13,222675.0,52.2161,52.303,52.2064,52.274,222675.0
2024-03-19 10:30:00,54.14,54.15,54.07,54.12,100701.0,52.2837,52.2933,52.2161,52.2644,100701.0
2024-03-19 10:40:00,54.12,54.13,53.99,54.05,114746.0,52.2644,52.274,52.1388,52.1968,114746.0
2024-03-19 10:50:00,54.05,54.25,54.04,54.23,107204.0,52.1968,52.3899,52.1871,52.3706,107204.0
2024-03-19 11:00:00,54.23,54.23,54.11,54.12,118118.0,52.3706,52.3706,52.2547,52.2644,118118.0
2024-03-19 11:10:00,54.13,54.24,54.12,54.15,109402.0,52.274,52.3802,52.2644,52.2933,109402.0
2024-03-19 11:20:00,54.16,54.2,54.1,54.11,54234.0,52.303,52.3416,52.245,52.2547,54234.0
2024-03-19 11:30:00,54.11,54.21,54.08,54.19,78766.0,52.2547,52.3513,52.2257,52.332,78766.0
2024-03-19 11:40:00,54.19,54.25,54.14,54.17,97740.0,52.332,52.3899,52.2837,52.3126,97740.0
2024-03-19 11:50:00,54.17,54.19,54.14,54.16,95118.0,52.3126,52.332,52.2837,52.303,95118.0
2024-03-19 12:00:00,54.17,54.22,54.14,54.19,48730.0,52.3126,52.3609,52.2837,52.332,48730.0
2024-03-19 12:10:00,54.18,54.28,54.14,54.27,76588.0,52.3223,52.4189,52.2837,52.4092,76588.0
2024-03-19 12:20:00,54.28,54.34,54.26,54.26,116145.0,52.4189,52.4768,52.3996,52.3996,116145.0
2024-03-19 12:30:00,54.26,54.31,54.18,54.28,75649.0,52.3996,52.4478,52.3223,52.4189,75649.0
2024-03-19 12:40:00,54.28,54.29,54.21,54.22,69391.0,52.4189,52.4285,52.3513,52.3609,69391.0
2024-03-19 12:50:00,54.22,54.32,54.19,54.27,129700.0,52.3609,52.4575,52.332,52.4092,129700.0
2024-03-19 13:00:00,54.27,54.33,54.25,54.32,85800.0,52.4092,52.4672,52.3899,52.4575,85800.0
2024-03-19 13:10:00,54.32,54.35,54.29,54.34,64445.0,52.4575,52.4865,52.4285,52.4768,64445.0
2024-03-19 13:20:00,54.34,54.42,54.33,54.41,95810.0,52.4768,52.5541,52.4672,52.5444,95810.0
2024-03-19 13:30:00,54.41,54.48,54.35,54.46,197948.0,52.5444,52.612,52.4865,52.5927,197948.0
2024-03-19 13:40:00,54.47,54.55,54.4,54.43,203143.0,52.6023,52.6796,52.5347,52.5637,203143.0
2024-03-19 13:50:00,54.42,54.44,54.35,54.37,100683.0,52.5541,52.5734,52.4865,52.5058,100683.0
2024-03-19 14:00:00,54.38,54.38,54.28,54.32,124932.0,52.5154,52.5154,52.4189,52.4575,124932.0
2024-03-19 14:10:00,54.31,54.34,54.28,54.3,58283.0,52.4478,52.4768,52.4189,52.4382,58283.0
2024-03-19 14:20:00,54.3,54.37,54.29,54.34,82102.0,52.4382,52.5058,52.4285,52.4768,82102.0
2024-03-19 14:30:00,54.34,54.4,54.31,54.37,103453.0,52.4768,52.5347,52.4478,52.5058,103453.0
2024-03-19 14:40:00,54.37,54.43,54.36,54.43,62542.0,52.5058,52.5637,52.4961,52.5637,62542.0
2024-03-19 14:50:00,54.44,54.46,54.3,54.32,69895.0,52.5734,52.5927,52.4382,52.4575,69895.0
2024-03-19 15:00:00,54.31,54.31,54.24,54.29,80858.0,52.4478,52.4478,52.3802,52.4285,80858.0
2024-03-19 15:10:00,54.29,54.36,54.28,54.32,98272.0,52.4285,52.4961,52.4189,52.4575,98272.0
2024-03-19 15:20:00,54.31,54.38,54.28,54.33,94772.0,52.4478,52.5154,52.4189,52.4672,94772.0
2024-03-19 15:30:00,54.33,54.37,54.28,54.36,117896.0,52.4672,52.5058,52.4189,52.4961,117896.0
2024-03-19 15:40:00,54.37,54.52,54.35,54.47,236569.0,52.5058,52.6506,52.4865,52.6023,236569.0
2024-03-19 15:50:00,54.47,54.55,54.43,54.51,600491.0,52.6023,52.6796,52.5637,52.641,600491.0
2024-03-20 09:30:00,54.12,54.38,53.92,54.21,290944.0,52.2644,52.5154,52.0712,52.3513,290944.0
2024-03-20 09:40:00,54.21,54.24,54.01,54.07,89828.0,52.3513,52.3802,52.1581,52.2161,89828.0
2024-03-20 09:50:00,54.07,54.09,53.97,54.08,80190.0,52.2161,52.2354,52.1195,52.2257,80190.0
2024-03-20 10:00:00,54.07,54.09,53.92,53.95,82557.0,52.2161,52.2354,52.0712,52.1002,82557.0
2024-03-20 10:10:00,53.95,54.04,53.94,54.02,110760.0,52.1002,52.1871,52.0905,52.1678,110760.0
2024-03-20 10:20:00,54.03,54.24,54.03,54.24,123633.0,52.1774,52.3802,52.1774,52.3802,123633.0
2024-03-20 10:30:00,54.24,54.26,54.0,54.05,148242.0,52.3802,52.3996,52.1485,52.1968,148242.0
2024-03-20 10:40:00,54.06,54.16,53.98,54.06,134050.0,52.2064,52.303,52.1292,52.2064,134050.0
2024-03-20 10:50:00,54.07,54.18,54.04,54.18,73479.0,52.2161,52.3223,52.1871,52.3223,73479.0
2024-03-20 11:00:00,54.19,54.19,54.11,54.13,56190.0,52.332,52.332,52.2547,52.274,56190.0
2024-03-20 11:10:00,54.13,54.23,54.12,54.2,139188.0,52.274,52.3706,52.2644,52.3416,139188.0
2024-03-20 11:20:00,54.2,54.22,54.13,54.14,52279.0,52.3416,52.3609,52.274,52.2837,52279.0
2024-03-20 11:30:00,54.13,54.18,54.04,54.18,135506.0,52.274,52.3223,52.1871,52.3223,135506.0
2024-03-20 11:40:00,54.18,54.24,54.17,54.18,110752.0,52.3223,52.3802,52.3126,52.3223,110752.0
2024-03-20 11:50:00,54.18,54.21,54.12,54.18,70954.0,52.3223,52.3513,52.2644,52.3223,70954.0
2024-03-20 12:00:00,54.17,54.22,54.13,54.16,48068.0,52.3126,52.3609,52.274,52.303,48068.0
2024-03-20 12:10:00,54.16,54.21,54.12,54.19,54532.0,52.303,52.3513,52.2644,52.332,54532.0
2024-03-20 12:20:00,54.2,54.22,54.09,54.1,44482.0,52.3416,52.3609,52.2354,52.245,44482.0
2024-03-20 12:30:00,54.1,54.24,54.08,54.24,68931.0,52.245,52.3802,52.2257,52.3802,68931.0
2024-03-20 12:40:00,54.23,54.3,54.17,54.17,122540.0,52.3706,52.4382,52.3126,52.3126,122540.0
2024-03-20 12:50:00,54.17,54.17,54.07,54.15,52098.0,52.3126,52.3126,52.2161,52.2933,52098.0
2024-03-20 13:00:00,54.14,54.16,54.02,54.02,140379.0,52.2837,52.303,52.1678,52.1678,140379.0
2024-03-20 13:10:00,54.02,54.04,53.97,54.01,75597.0,52.1678,52.1871,52.1195,52.1581,75597.0
2024-03-20 13:20:00,54.0,54.02,53.96,53.96,51322.0,52.1485,52.1678,52.1098,52.1098,51322.0
2024-03-20 13:30:00,53.96,54.05,53.95,54.0,51244.0,52.1098,52.1968,52.1002,52.1485,51244.0
2024-03-20 13:40:00,54.01,54.04,53.98,54.01,50312.0,52.1581,52.1871,52.1292,52.1581,50312.0
2024-03-20 13:50:00,54.0,54.05,53.99,54.0,54970.0,52.1485,52.1968,52.1388,52.1485,54970.0
2024-03-20 14:00:00,54.0,54.18,53.99,54.04,218196.0,52.1485,52.3223,52.1388,52.1871,218196.0
2024-03-20 14:10:00,54.05,54.1,54.0,54.01,52781.0,52.1968,52.245,52.1485,52.1581,52781.0
2024-03-20 14:20:00,54.01,54.1,54.01,54.09,49252.0,52.1581,52.245,52.1581,52.2354,49252.0
2024-03-20 14:30:00,54.09,54.26,54.0,54.21,146170.0,52.2354,52.3996,52.1485,52.3513,146170.0
2024-03-20 14:40:00,54.22,54.46,54.15,54.43,204799.0,52.3609,52.5927,52.2933,52.5637,204799.0
2024-03-20 14:50:00,54.43,54.5,54.37,54.43,162789.0,52.5637,52.6313,52.5058,52.5637,162789.0
2024-03-20 15:00:00,54.42,54.5,54.33,54.48,182247.0,52.5541,52.6313,52.4672,52.612,182247.0
2024-03-20 15:10:00,54.48,54.51,54.39,54.51,172416.0,52.612,52.641,52.5251,52.641,172416.0
2024-03-20 15:20:00,54.51,54.56,54.45,54.55,163926.0,52.641,52.6893,52.583,52.6796,163926.0
2024-03-20 15:30:00,54.54,54.57,54.44,54.47,171680.0,52.6699,52.6989,52.5734,52.6023,171680.0
2024-03-20 15:40:00,54.47,54.49,54.33,54.34,147880.0,52.6023,52.6217,52.4672,52.4768,147880.0
2024-03-20 15:50:00,54.33,54.42,54.3,54.4,603039.0,52.4672,52.5541,52.4382,52.5347,603039.0
2024-03-21 09:30:00,54.48,54.55,54.33,54.45,230196.0,52.612,52.6796,52.4672,52.583,230196.0
2024-03-21 09:40:00,54.48,54.62,54.43,54.62,189699.0,52.612,52.7472,52.5637,52.7472,189699.0
2024-03-21 09:50:00,54.62,54.7,54.55,54.64,139181.0,52.7472,52.8245,52.6796,52.7665,139181.0
2024-03-21 10:00:00,54.64,54.8,54.53,54.59,97872.0,52.7665,52.921,52.6603,52.7182,97872.0
2024-03-21 10:10:00,54.6,54.64,54.52,54.6,93669.0,52.7279,52.7665,52.6506,52.7279,93669.0
2024-03-21 10:20:00,54.59,54.66,54.58,54.59,75898.0,52.7182,52.7858,52.7086,52.7182,75898.0
2024-03-21 10:30:00,54.59,54.63,54.44,54.52,174074.0,52.7182,52.7569,52.5734,52.6506,174074.0
2024-03-21 10:40:00,54.52,54.64,54.42,54.43,148356.0,52.6506,52.7665,52.5541,52.5637,148356.0
2024-03-21 10:50:00,54.43,54.5,54.4,54.46,140350.0,52.5637,52.6313,52.5347,52.5927,140350.0
2024-03-21 11:00:00,54.47,54.59,54.37,54.56,130842.0,52.6023,52.7182,52.5058,52.6893,130842.0
2024-03-21 11:10:00,54.56,54.7,54.56,54.64,90147.0,52.6893,52.8245,52.6893,52.7665,90147.0
2024-03-21 11:20:00,54.62,54.65,54.58,54.59,57541.0,52.7472,52.7762,52.7086,52.7182,57541.0
2024-03-21 11:30:00,54.59,54.6,54.52,54.58,147594.0,52.7182,52.7279,52.6506,52.7086,147594.0
2024-03-21 11:40:00,54.59,54.64,54.56,54.63,87612.0,52.7182,52.7665,52.6893,52.7569,87612.0
2024-03-21 11:50:00,54.62,54.63,54.46,54.51,101402.0,52.7472,52.7569,52.5927,52.641,101402.0
2024-03-21 12:00:00,54.51,54.63,54.5,54.53,62050.0,52.641,52.7569,52.6313,52.6603,62050.0
2024-03-21 12:10:00,54.54,54.69,54.53,54.64,78335.0,52.6699,52.8148,52.6603,52.7665,78335.0
2024-03-21 12:20:00,54.62,54.65,54.59,54.65,44466.0,52.7472,52.7762,52.7182,52.7762,44466.0
2024-03-21 12:30:00,54.65,54.66,54.59,54.59,70671.0,52.7762,52.7858,52.7182,52.7182,70671.0
2024-03-21 12:40:00,54.6,54.63,54.51,54.53,69647.0,52.7279,52.7569,52.641,52.6603,69647.0
2024-03-21 12:50:00,54.53,54.64,54.52,54.56,63003.0,52.6603,52.7665,52.6506,52.6893,63003.0
2024-03-21 13:00:00,54.58,54.6,54.52,54.58,29609.0,52.7086,52.7279,52.6506,52.7086,29609.0
2024-03-21 13:10:00,54.58,54.62,54.53,54.53,62296.0,52.7086,52.7472,52.6603,52.6603,62296.0
2024-03-21 13:20:00,54.54,54.56,54.51,54.55,56226.0,52.6699,52.6893,52.641,52.6796,56226.0
2024-03-21 13:30:00,54.53,54.57,54.47,54.49,103049.0,52.6603,52.6989,52.6023,52.6217,103049.0
2024-03-21 13:40:00,54.5,54.53,54.47,54.49,31716.0,52.6313,52.6603,52.6023,52.6217,31716.0
2024-03-21 13:50:00,54.5,54.53,54.48,54.5,57064.0,52.6313,52.6603,52.612,52.6313,57064.0
2024-03-21 14:00:00,54.48,54.58,54.48,54.57,76922.0,52.612,52.7086,52.612,52.6989,76922.0
2024-03-21 14:10:00,54.57,54.65,54.56,54.64,112839.0,52.6989,52.7762,52.6893,52.7665,112839.0
2024-03-21 14:20:00,54.65,54.67,54.62,54.63,96276.0,52.7762,52.7955,52.7472,52.7569,96276.0
2024-03-21 14:30:00,54.63,54.63,54.5,54.52,201882.0,52.7569,52.7569,52.6313,52.6506,201882.0
2024-03-21 14:40:00,54.52,54.57,54.47,54.47,65805.0,52.6506,52.6989,52.6023,52.6023,65805.0
2024-03-21 14:50:00,54.47,54.51,54.4,54.43,85874.0,52.6023,52.641,52.5347,52.5637,85874.0
2024-03-21 15:00:00,54.43,54.49,54.39,54.49,94978.0,52.5637,52.6217,52.5251,52.6217,94978.0
2024-03-21 15:10:00,54.48,54.6,54.48,54.58,82492.0,52.612,52.7279,52.612,52.7086,82492.0
2024-03-21 15:20:00,54.58,54.62,54.56,54.57,66672.0,52.7086,52.7472,52.6893,52.6989,66672.0
2024-03-21 15:30:00,54.58,54.6,54.48,54.52,145205.0,52.7086,52.7279,52.612,52.6506,145205.0
2024-03-21 15:40:00,54.52,54.73,54.51,54.63,180165.0,52.6506,52.8534,52.641,52.7569,180165.0
2024-03-21 15:50:00,54.63,54.64,54.42,54.43,555266.0,52.7569,52.7665,52.5541,52.5637,555266.0
2024-03-22 09:30:00,54.69,55.08,54.57,54.77,366583.0,52.8148,53.1914,52.6989,52.8921,366583.0
2024-03-22 09:40:00,54.76,54.76,54.53,54.66,192640.0,52.8824,52.8824,52.6603,52.7858,192640.0
2024-03-22 09:50:00,54.63,54.69,54.5,54.55,58381.0,52.7569,52.8148,52.6313,52.6796,58381.0
2024-03-22 10:00:00,54.55,54.65,54.49,54.61,56335.0,52.6796,52.7762,52.6217,52.7375,56335.0
2024-03-22 10:10:00,54.61,54.62,54.43,54.5,51373.0,52.7375,52.7472,52.5637,52.6313,51373.0
2024-03-22 10:20:00,54.49,54.52,54.34,54.34,72351.0,52.6217,52.6506,52.4768,52.4768,72351.0
2024-03-22 10:30:00,54.34,54.4,54.3,54.36,98817.0,52.4768,52.5347,52.4382,52.4961,98817.0
2024-03-22 10:40:00,54.36,54.36,54.18,54.18,104047.0,52.4961,52.4961,52.3223,52.3223,104047.0
2024-03-22 10:50:00,54.2,54.28,54.12,54.13,103585.0,52.3416,52.4189,52.2644,52.274,103585.0
2024-03-22 11:00:00,54.13,54.28,54.1,54.16,86325.0,52.274,52.4189,52.245,52.303,86325.0
2024-03-22 11:10:00,54.16,54.24,54.1,54.19,70929.0,52.303,52.3802,52.245,52.332,70929.0
2024-03-22 11:20:00,54.18,54.21,54.14,54.18,106684.0,52.3223,52.3513,52.2837,52.3223,106684.0
2024-03-22 11:30:00,54.18,54.22,54.15,54.15,52071.0,52.3223,52.3609,52.2933,52.2933,52071.0
2024-03-22 11:40:00,54.16,54.18,54.08,54.12,66587.0,52.303,52.3223,52.2257,52.2644,66587.0
2024-03-22 11:50:00,54.12,54.18,54.08,54.1,95670.0,52.2644,52.3223,52.2257,52.245,95670.0
2024-03-22 12:00:00,54.1,54.15,54.02,54.14,73819.0,52.245,52.2933,52.1678,52.2837,73819.0
2024-03-22 12:10:00,54.14,54.2,54.1,54.16,95004.0,52.2837,52.3416,52.245,52.303,95004.0
2024-03-22 12:20:00,54.15,54.16,54.08,54.12,118603.0,52.2933,52.303,52.2257,52.2644,118603.0
2024-03-22 12:30:00,54.12,54.13,54.03,54.04,71228.0,52.2644,52.274,52.1774,52.1871,71228.0
2024-03-22 12:40:00,54.04,54.05,53.93,53.98,94058.0,52.1871,52.1968,52.0809,52.1292,94058.0
2024-03-22 12:50:00,53.98,53.98,53.86,53.86,171483.0,52.1292,52.1292,52.0133,52.0133,171483.0
2024-03-22 13:00:00,53.86,53.91,53.85,53.89,86433.0,52.0133,52.0616,52.0036,52.0422,86433.0
2024-03-22 13:10:00,53.89,53.89,53.8,53.86,136529.0,52.0422,52.0422,51.9553,52.0133,136529.0
2024-03-22 13:20:00,53.85,53.87,53.77,53.8,88267.0,52.0036,52.0229,51.9264,51.9553,88267.0
2024-03-22 13:30:00,53.8,53.84,53.74,53.77,121005.0,51.9553,51.994,51.8974,51.9264,121005.0
2024-03-22 13:40:00,53.78,53.79,53.7,53.71,167314.0,51.936,51.9457,51.8588,51.8684,167314.0
2024-03-22 13:50:00,53.72,53.77,53.67,53.77,191726.0,51.8781,51.9264,51.8298,51.9264,191726.0
2024-03-22 14:00:00,53.77,53.8,53.69,53.78,143148.0,51.9264,51.9553,51.8491,51.936,143148.0
2024-03-22 14:10:00,53.78,53.79,53.71,53.74,141004.0,51.936,51.9457,51.8684,51.8974,141004.0
2024-03-22 14:20:00,53.75,53.79,53.71,53.71,113900.0,51.907,51.9457,51.8684,51.8684,113900.0
2024-03-22 14:30:00,53.71,53.74,53.64,53.69,187983.0,51.8684,51.8974,51.8008,51.8491,187983.0
2024-03-22 14:40:00,53.69,53.69,53.61,53.63,187733.0,51.8491,51.8491,51.7718,51.7912,187733.0
2024-03-22 14:50:00,53.64,53.66,53.58,53.59,367526.0,51.8008,51.8201,51.7429,51.7525,367526.0
2024-03-22 15:00:00,53.59,53.7,53.58,53.66,218949.0,51.7525,51.8588,51.7429,51.8201,218949.0
2024-03-22 15:10:00,53.66,53.69,53.57,53.62,147729.0,51.8201,51.8491,51.7332,51.7815,147729.0
2024-03-22 15:20:00,53.62,53.8,53.6,53.8,197568.0,51.7815,51.9553,51.7622,51.9553,197568.0
2024-03-22 15:30:00,53.8,54.0,53.79,53.91,164355.0,51.9553,52.1485,51.9457,52.0616,164355.0
2024-03-22 15:40:00,53.92,53.94,53.82,53.84,208479.0,52.0712,52.0905,51.9746,51.994,208479.0
2024-03-22 15:50:00,53.84,54.01,53.83,53.99,940938.0,51.994,52.1581,51.9843,52.1388,940938.0
2024-03-25 09:30:00,54.29,54.72,54.23,54.59,317644.0,52.4285,52.8438,52.3706,52.7182,317644.0
2024-03-25 09:40:00,54.56,54.74,54.28,54.32,105763.0,52.6893,52.8631,52.4189,52.4575,105763.0
2024-03-25 09:50:00,54.31,54.42,54.31,54.39,81314.0,52.4478,52.5541,52.4478,52.5251,81314.0
2024-03-25 10:00:00,54.38,54.45,54.27,54.31,90793.0,52.5154,52.583,52.4092,52.4478,90793.0
2024-03-25 10:10:00,54.3,54.35,54.21,54.22,101611.0,52.4382,52.4865,52.3513,52.3609,101611.0
2024-03-25 10:20:00,54.22,54.52,54.2,54.48,268227.0,52.3609,52.6506,52.3416,52.612,268227.0
2024-03-25 10:30:00,54.47,54.51,54.37,54.51,68293.0,52.6023,52.641,52.5058,52.641,68293.0
2024-03-25 10:40:00,54.51,54.6,54.48,54.6,88839.0,52.641,52.7279,52.612,52.7279,88839.0
2024-03-25 10:50:00,54.6,54.68,54.57,54.63,175718.0,52.7279,52.8051,52.6989,52.7569,175718.0
2024-03-25 11:00:00,54.63,54.66,54.5,54.61,109342.0,52.7569,52.7858,52.6313,52.7375,109342.0
2024-03-25 11:10:00,54.61,54.62,54.49,54.49,206272.0,52.7375,52.7472,52.6217,52.6217,206272.0
2024-03-25 11:20:00,54.49,54.58,54.44,54.51,185003.0,52.6217,52.7086,52.5734,52.641,185003.0
2024-03-25 11:30:00,54.5,54.53,54.47,54.5,44699.0,52.6313,52.6603,52.6023,52.6313,44699.0
2024-03-25 11:40:00,54.49,54.68,54.48,54.59,244250.0,52.6217,52.8051,52.612,52.7182,244250.0
2024-03-25 11:50:00,54.59,54.59,54.49,54.51,167824.0,52.7182,52.7182,52.6217,52.641,167824.0
2024-03-25 12:00:00,54.51,54.55,54.47,54.52,205158.0,52.641,52.6796,52.6023,52.6506,205158.0
2024-03-25 12:10:00,54.53,54.57,54.43,54.5,263316.0,52.6603,52.6989,52.5637,52.6313,263316.0
2024-03-25 12:20:00,54.51,54.53,54.45,54.5,95244.0,52.641,52.6603,52.583,52.6313,95244.0
2024-03-25 12:30:00,54.51,54.53,54.45,54.52,137860.0,52.641,52.6603,52.583,52.6506,137860.0
2024-03-25 12:40:00,54.52,54.54,54.39,54.41,97657.0,52.6506,52.6699,52.5251,52.5444,97657.0
2024-03-25 12:50:00,54.41,54.46,54.4,54.45,48865.0,52.5444,52.5927,52.5347,52.583,48865.0
2024-03-25 13:00:00,54.45,54.45,54.36,54.43,90999.0,52.583,52.583,52.4961,52.5637,90999.0
2024-03-25 13:10:00,54.43,54.43,54.35,54.4,61427.0,52.5637,52.5637,52.4865,52.5347,61427.0
2024-03-25 13:20:00,54.4,54.4,54.32,54.35,101447.0,52.5347,52.5347,52.4575,52.4865,101447.0
2024-03-25 13:30:00,54.35,54.37,54.3,54.35,127912.0,52.4865,52.5058,52.4382,52.4865,127912.0
2024-03-25 13:40:00,54.33,54.35,54.29,54.33,58121.0,52.4672,52.4865,52.4285,52.4672,58121.0
2024-03-25 13:50:00,54.33,54.39,54.29,54.32,185266.0,52.4672,52.5251,52.4285,52.4575,185266.0
2024-03-25 14:00:00,54.32,54.34,54.28,54.34,87488.0,52.4575,52.4768,52.4189,52.4768,87488.0
2024-03-25 14:10:00,54.34,54.34,54.25,54.32,53065.0,52.4768,52.4768,52.3899,52.4575,53065.0
2024-03-25 14:20:00,54.32,54.34,54.29,54.33,64397.0,52.4575,52.4768,52.4285,52.4672,64397.0
2024-03-25 14:30:00,54.33,54.38,54.27,54.36,92241.0,52.4672,52.5154,52.4092,52.4961,92241.0
2024-03-25 14:40:00,54.36,54.39,54.35,54.38,72231.0,52.4961,52.5251,52.4865,52.5154,72231.0
2024-03-25 14:50:00,54.38,54.4,54.32,54.39,106780.0,52.5154,52.5347,52.4575,52.5251,106780.0
2024-03-25 15:00:00,54.4,54.43,54.33,54.34,205155.0,52.5347,52.5637,52.4672,52.4768,205155.0
2024-03-25 15:10:00,54.34,54.38,54.31,54.34,122154.0,52.4768,52.5154,52.4478,52.4768,122154.0
2024-03-25 15:20:00,54.35,54.38,54.32,54.33,99689.0,52.4865,52.5154,52.4575,52.4672,99689.0
2024-03-25 15:30:00,54.34,54.38,54.27,54.3,166868.0,52.4768,52.5154,52.4092,52.4382,166868.0
2024-03-25 15:40:00,54.3,54.32,54.22,54.23,248541.0,52.4382,52.4575,52.3609,52.3706,248541.0
2024-03-25 15:50:00,54.22,54.33,54.2,54.32,594658.0,52.3609,52.4672,52.3416,52.4575,594658.0
2024-03-26 09:30:00,54.38,54.6,54.24,54.25,196251.0,52.5154,52.7279,52.3802,52.3899,196251.0
2024-03-26 09:40:00,54.24,54.51,54.08,54.5,128566.0,52.3802,52.641,52.2257,52.6313,128566.0
2024-03-26 09:50:00,54.51,54.54,54.36,54.39,70229.0,52.641,52.6699,52.4961,52.5251,70229.0
2024-03-26 10:00:00,54.4,54.48,54.34,54.41,94477.0,52.5347,52.612,52.4768,52.5444,94477.0
2024-03-26 10:10:00,54.41,54.48,54.38,54.41,87350.0,52.5444,52.612,52.5154,52.5444,87350.0
2024-03-26 10:20:00,54.41,54.48,54.38,54.44,80360.0,52.5444,52.612,52.5154,52.5734,80360.0
2024-03-26 10:30:00,54.44,54.44,54.26,54.32,69899.0,52.5734,52.5734,52.3996,52.4575,69899.0
2024-03-26 10:40:00,54.31,54.4,54.27,54.28,63172.0,52.4478,52.5347,52.4092,52.4189,63172.0
2024-03-26 10:50:00,54.28,54.28,54.13,54.19,108892.0,52.4189,52.4189,52.274,52.332,108892.0
2024-03-26 11:00:00,54.18,54.21,54.12,54.15,64859.0,52.3223,52.3513,52.2644,52.2933,64859.0
2024-03-26 11:10:00,54.15,54.16,54.07,54.09,40640.0,52.2933,52.303,52.2161,52.2354,40640.0
2024-03-26 11:20:00,54.09,54.09,53.97,54.03,84862.0,52.2354,52.2354,52.1195,52.1774,84862.0
2024-03-26 11:30:00,54.02,54.11,54.02,54.09,60447.0,52.1678,52.2547,52.1678,52.2354,60447.0
2024-03-26 11:40:00,54.1,54.24,54.09,54.18,120582.0,52.245,52.3802,52.2354,52.3223,120582.0
2024-03-26 11:50:00,54.19,54.25,54.14,54.17,79237.0,52.332,52.3899,52.2837,52.3126,79237.0
2024-03-26 12:00:00,54.16,54.22,54.13,54.19,76986.0,52.303,52.3609,52.274,52.332,76986.0
2024-03-26 12:10:00,54.19,54.21,54.14,54.21,39673.0,52.332,52.3513,52.2837,52.3513,39673.0
2024-03-26 12:20:00,54.21,54.29,54.21,54.23,67509.0,52.3513,52.4285,52.3513,52.3706,67509.0
2024-03-26 12:30:00,54.23,54.28,54.16,54.27,79668.0,52.3706,52.4189,52.303,52.4092,79668.0
2024-03-26 12:40:00,54.27,54.28,54.17,54.17,114158.0,52.4092,52.4189,52.3126,52.3126,114158.0
2024-03-26 12:50:00,54.17,54.22,54.15,54.19,57661.0,52.3126,52.3609,52.2933,52.332,57661.0
2024-03-26 13:00:00,54.19,54.22,54.17,54.18,50736.0,52.332,52.3609,52.3126,52.3223,50736.0
2024-03-26 13:10:00,54.18,54.27,54.18,54.27,66754.0,52.3223,52.4092,52.3223,52.4092,66754.0
2024-03-26 13:20:00,54.27,54.29,54.13,54.16,59923.0,52.4092,52.4285,52.274,52.303,59923.0
2024-03-26 13:30:00,54.16,54.23,54.13,54.17,75355.0,52.303,52.3706,52.274,52.3126,75355.0
2024-03-26 13:40:00,54.17,54.21,54.15,54.19,89440.0,52.3126,52.3513,52.2933,52.332,89440.0
2024-03-26 13:50:00,54.19,54.22,54.17,54.19,78196.0,52.332,52.3609,52.3126,52.332,78196.0
2024-03-26 14:00:00,54.19,54.26,54.17,54.22,85265.0,52.332,52.3996,52.3126,52.3609,85265.0
2024-03-26 14:10:00,54.22,54.22,54.18,54.2,65850.0,52.3609,52.3609,52.3223,52.3416,65850.0
2024-03-26 14:20:00,54.21,54.22,54.17,54.21,50546.0,52.3513,52.3609,52.3126,52.3513,50546.0
2024-03-26 14:30:00,54.21,54.3,54.16,54.3,83295.0,52.3513,52.4382,52.303,52.4382,83295.0
2024-03-26 14:40:00,54.31,54.31,54.25,54.29,49747.0,52.4478,52.4478,52.3899,52.4285,49747.0
2024-03-26 14:50:00,54.29,54.33,54.26,54.29,61071.0,52.4285,52.4672,52.3996,52.4285,61071.0
2024-03-26 15:00:00,54.29,54.31,54.24,54.3,60282.0,52.4285,52.4478,52.3802,52.4382,60282.0
2024-03-26 15:10:00,54.31,54.39,54.28,54.3,97747.0,52.4478,52.5251,52.4189,52.4382,97747.0
2024-03-26 15:20:00,54.3,54.35,54.29,54.33,81156.0,52.4382,52.4865,52.4285,52.4672,81156.0
2024-03-26 15:30:00,54.33,54.35,54.27,54.31,73867.0,52.4672,52.4865,52.4092,52.4478,73867.0
2024-03-26 15:40:00,54.31,54.33,54.14,54.16,130189.0,52.4478,52.4672,52.2837,52.303,130189.0
2024-03-26 15:50:00,54.15,54.24,54.03,54.07,900037.0,52.2933,52.3802,52.1774,52.2161,900037.0
2024-03-27 09:30:00,54.02,54.57,53.9,54.36,208338.0,52.1678,52.6989,52.0519,52.4961,208338.0
2024-03-27 09:40:00,54.35,54.37,54.12,54.26,109388.0,52.4865,52.5058,52.2644,52.3996,109388.0
2024-03-27 09:50:00,54.28,54.38,54.23,54.37,63294.0,52.4189,52.5154,52.3706,52.5058,63294.0
2024-03-27 10:00:00,54.37,54.59,54.31,54.58,98471.0,52.5058,52.7182,52.4478,52.7086,98471.0
2024-03-27 10:10:00,54.59,54.78,54.57,54.72,173396.0,52.7182,52.9017,52.6989,52.8438,173396.0
2024-03-27 10:20:00,54.73,54.77,54.61,54.77,153914.0,52.8534,52.8921,52.7375,52.8921,153914.0
2024-03-27 10:30:00,54.78,54.82,54.73,54.79,89498.0,52.9017,52.9403,52.8534,52.9114,89498.0
2024-03-27 10:40:00,54.79,54.84,54.69,54.73,106521.0,52.9114,52.9597,52.8148,52.8534,106521.0
2024-03-27 10:50:00,54.74,54.75,54.64,54.65,98675.0,52.8631,52.8727,52.7665,52.7762,98675.0
2024-03-27 11:00:00,54.65,54.69,54.58,54.62,146471.0,52.7762,52.8148,52.7086,52.7472,146471.0
2024-03-27 11:10:00,54.62,54.65,54.52,54.52,133513.0,52.7472,52.7762,52.6506,52.6506,133513.0
2024-03-27 11:20:00,54.53,54.65,54.5,54.64,120951.0,52.6603,52.7762,52.6313,52.7665,120951.0
2024-03-27 11:30:00,54.64,54.64,54.49,54.49,55306.0,52.7665,52.7665,52.6217,52.6217,55306.0
2024-03-27 11:40:00,54.48,54.54,54.47,54.5,74605.0,52.612,52.6699,52.6023,52.6313,74605.0
2024-03-27 11:50:00,54.5,54.51,54.44,54.48,51964.0,52.6313,52.641,52.5734,52.612,51964.0
2024-03-27 12:00:00,54.48,54.51,54.4,54.45,48924.0,52.612,52.641,52.5347,52.583,48924.0
2024-03-27 12:10:00,54.45,54.5,54.42,54.5,56249.0,52.583,52.6313,52.5541,52.6313,56249.0
2024-03-27 12:20:00,54.49,54.53,54.48,54.5,67844.0,52.6217,52.6603,52.612,52.6313,67844.0
2024-03-27 12:30:00,54.51,54.51,54.46,54.47,31309.0,52.641,52.641,52.5927,52.6023,31309.0
2024-03-27 12:40:00,54.47,54.51,54.43,54.5,31730.0,52.6023,52.641,52.5637,52.6313,31730.0
2024-03-27 12:50:00,54.5,54.53,54.47,54.52,34278.0,52.6313,52.6603,52.6023,52.6506,34278.0
2024-03-27 13:00:00,54.51,54.52,54.41,54.44,31186.0,52.641,52.6506,52.5444,52.5734,31186.0
2024-03-27 13:10:00,54.43,54.47,54.4,54.47,28257.0,52.5637,52.6023,52.5347,52.6023,28257.0
2024-03-27 13:20:00,54.47,54.54,54.46,54.5,38840.0,52.6023,52.6699,52.5927,52.6313,38840.0
2024-03-27 13:30:00,54.5,54.6,54.49,54.57,83353.0,52.6313,52.7279,52.6217,52.6989,83353.0
2024-03-27 13:40:00,54.57,54.65,54.56,54.6,89712.0,52.6989,52.7762,52.6893,52.7279,89712.0
2024-03-27 13:50:00,54.6,54.62,54.57,54.57,54657.0,52.7279,52.7472,52.6989,52.6989,54657.0
2024-03-27 14:00:00,54.57,54.64,54.57,54.61,67652.0,52.6989,52.7665,52.6989,52.7375,67652.0
2024-03-27 14:10:00,54.6,54.62,54.56,54.59,44183.0,52.7279,52.7472,52.6893,52.7182,44183.0
2024-03-27 14:20:00,54.6,54.66,54.59,54.64,49434.0,52.7279,52.7858,52.7182,52.7665,49434.0
2024-03-27 14:30:00,54.64,54.69,54.62,54.64,58463.0,52.7665,52.8148,52.7472,52.7665,58463.0
2024-03-27 14:40:00,54.64,54.7,54.63,54.7,108059.0,52.7665,52.8245,52.7569,52.8245,108059.0
2024-03-27 14:50:00,54.7,54.72,54.67,54.69,78139.0,52.8245,52.8438,52.7955,52.8148,78139.0
2024-03-27 15:00:00,54.69,54.75,54.67,54.72,77755.0,52.8148,52.8727,52.7955,52.8438,77755.0
2024-03-27 15:10:00,54.72,54.72,54.58,54.62,71341.0,52.8438,52.8438,52.7086,52.7472,71341.0
2024-03-27 15:20:00,54.62,54.66,54.59,54.6,100252.0,52.7472,52.7858,52.7182,52.7279,100252.0
2024-03-27 15:30:00,54.61,54.62,54.51,54.61,315429.0,52.7375,52.7472,52.641,52.7375,315429.0
2024-03-27 15:40:00,54.61,54.7,54.52,54.66,319827.0,52.7375,52.8245,52.6506,52.7858,319827.0
2024-03-27 15:50:00,54.66,54.92,54.6,54.9,913626.0,52.7858,53.0369,52.7279,53.0176,913626.0
2024-03-28 09:30:00,55.42,55.69,55.29,55.37,408788.0,53.5198,53.7805,53.3942,53.4715,408788.0
2024-03-28 09:40:00,55.39,55.39,55.03,55.04,103578.0,53.4908,53.4908,53.1431,53.1528,103578.0
2024-03-28 09:50:00,55.02,55.14,54.98,55.08,81994.0,53.1335,53.2494,53.0949,53.1914,81994.0
2024-03-28 10:00:00,55.1,55.13,54.98,55.03,90616.0,53.2107,53.2397,53.0949,53.1431,90616.0
2024-03-28 10:10:00,55.03,55.07,54.95,54.98,71089.0,53.1431,53.1818,53.0659,53.0949,71089.0
2024-03-28 10:20:00,54.97,55.04,54.93,55.03,58209.0,53.0852,53.1528,53.0466,53.1431,58209.0
2024-03-28 10:30:00,55.02,55.04,54.91,55.0,89036.0,53.1335,53.1528,53.0273,53.1142,89036.0
2024-03-28 10:40:00,55.0,55.01,54.81,54.85,76838.0,53.1142,53.1238,52.9307,52.9693,76838.0
2024-03-28 10:50:00,54.86,55.02,54.84,55.0,109669.0,52.979,53.1335,52.9597,53.1142,109669.0
2024-03-28 11:00:00,54.98,55.1,54.96,55.03,82982.0,53.0949,53.2107,53.0755,53.1431,82982.0
2024-03-28 11:10:00,55.03,55.04,54.96,54.99,62106.0,53.1431,53.1528,53.0755,53.1045,62106.0
2024-03-28 11:20:00,54.99,55.15,54.98,55.14,39682.0,53.1045,53.259,53.0949,53.2494,39682.0
2024-03-28 11:30:00,55.15,55.15,55.03,55.07,49990.0,53.259,53.259,53.1431,53.1818,49990.0
2024-03-28 11:40:00,55.07,55.09,54.98,55.01,93269.0,53.1818,53.2011,53.0949,53.1238,93269.0
2024-03-28 11:50:00,55.01,55.04,54.94,54.95,95133.0,53.1238,53.1528,53.0562,53.0659,95133.0
2024-03-28 12:00:00,54.95,54.95,54.87,54.89,89378.0,53.0659,53.0659,52.9886,53.0079,89378.0
2024-03-28 12:10:00,54.9,55.0,54.87,54.88,107539.0,53.0176,53.1142,52.9886,52.9983,107539.0
2024-03-28 12:20:00,54.89,55.0,54.87,54.9,64030.0,53.0079,53.1142,52.9886,53.0176,64030.0
2024-03-28 12:30:00,54.89,54.9,54.82,54.88,63100.0,53.0079,53.0176,52.9403,52.9983,63100.0
2024-03-28 12:40:00,54.89,54.95,54.85,54.89,74648.0,53.0079,53.0659,52.9693,53.0079,74648.0
2024-03-28 12:50:00,54.89,54.94,54.86,54.9,114502.0,53.0079,53.0562,52.979,53.0176,114502.0
2024-03-28 13:00:00,54.89,54.91,54.86,54.9,49190.0,53.0079,53.0273,52.979,53.0176,49190.0
2024-03-28 13:10:00,54.89,54.91,54.84,54.84,39785.0,53.0079,53.0273,52.9597,52.9597,39785.0
2024-03-28 13:20:00,54.84,54.88,54.81,54.84,44246.0,52.9597,52.9983,52.9307,52.9597,44246.0
2024-03-28 13:30:00,54.84,54.85,54.78,54.83,44779.0,52.9597,52.9693,52.9017,52.95,44779.0
2024-03-28 13:40:00,54.82,54.88,54.79,54.88,42460.0,52.9403,52.9983,52.9114,52.9983,42460.0
2024-03-28 13:50:00,54.88,54.93,54.86,54.87,44513.0,52.9983,53.0466,52.979,52.9886,44513.0
2024-03-28 14:00:00,54.86,54.95,54.85,54.92,78639.0,52.979,53.0659,52.9693,53.0369,78639.0
2024-03-28 14:10:00,54.91,54.93,54.85,54.87,52243.0,53.0273,53.0466,52.9693,52.9886,52243.0
2024-03-28 14:20:00,54.87,54.91,54.86,54.88,57499.0,52.9886,53.0273,52.979,52.9983,57499.0
2024-03-28 14:30:00,54.88,54.94,54.86,54.92,61063.0,52.9983,53.0562,52.979,53.0369,61063.0
2024-03-28 14:40:00,54.93,54.93,54.83,54.85,65314.0,53.0466,53.0466,52.95,52.9693,65314.0
2024-03-28 14:50:00,54.85,54.93,54.83,54.91,51382.0,52.9693,53.0466,52.95,53.0273,51382.0
2024-03-28 15:00:00,54.91,54.92,54.79,54.9,180104.0,53.0273,53.0369,52.9114,53.0176,180104.0
2024-03-28 15:10:00,54.9,54.97,54.88,54.92,107193.0,53.0176,53.0852,52.9983,53.0369,107193.0
2024-03-28 15:20:00,54.92,55.0,54.88,55.0,126491.0,53.0369,53.1142,52.9983,53.1142,126491.0
2024-03-28 15:30:00,55.0,55.03,54.92,54.94,156507.0,53.1142,53.1431,53.0369,53.0562,156507.0
2024-03-28 15:40:00,54.93,54.94,54.79,54.83,209425.0,53.0466,53.0562,52.9114,52.95,209425.0
2024-03-28 15:50:00,54.82,54.85,54.68,54.78,959733.0,52.9403,52.9693,52.8051,52.9017,959733.0
2024-04-01 09:30:00,55.15,55.23,54.43,54.65,246749.0,53.259,53.3363,52.5637,52.7762,246749.0
2024-04-01 09:40:00,54.65,54.99,54.61,54.73,87772.0,52.7762,53.1045,52.7375,52.8534,87772.0
2024-04-01 09:50:00,54.74,54.92,54.72,54.91,76519.0,52.8631,53.0369,52.8438,53.0273,76519.0
2024-04-01 10:00:00,54.9,54.97,54.83,54.96,69703.0,53.0176,53.0852,52.95,53.0755,69703.0
2024-04-01 10:10:00,54.97,54.99,54.89,54.91,51208.0,53.0852,53.1045,53.0079,53.0273,51208.0
2024-04-01 10:20:00,54.91,55.06,54.91,54.99,63417.0,53.0273,53.1721,53.0273,53.1045,63417.0
2024-04-01 10:30:00,55.0,55.12,54.99,55.12,79230.0,53.1142,53.2301,53.1045,53.2301,79230.0
2024-04-01 10:40:00,55.12,55.16,55.05,55.15,83357.0,53.2301,53.2687,53.1625,53.259,83357.0
2024-04-01 10:50:00,55.15,55.17,55.08,55.1,81938.0,53.259,53.2783,53.1914,53.2107,81938.0
2024-04-01 11:00:00,55.11,55.18,55.03,55.03,58011.0,53.2204,53.288,53.1431,53.1431,58011.0
2024-04-01 11:10:00,55.03,55.22,55.02,55.22,68261.0,53.1431,53.3266,53.1335,53.3266,68261.0
2024-04-01 11:20:00,55.21,55.22,55.12,55.2,51716.0,53.317,53.3266,53.2301,53.3073,51716.0
2024-04-01 11:30:00,55.2,55.22,55.14,55.21,38495.0,53.3073,53.3266,53.2494,53.317,38495.0
2024-04-01 11:40:00,55.21,55.36,55.17,55.36,87380.0,53.317,53.4618,53.2783,53.4618,87380.0
2024-04-01 11:50:00,55.35,55.37,55.23,55.24,81811.0,53.4522,53.4715,53.3363,53.3459,81811.0
2024-04-01 12:00:00,55.24,55.3,55.23,55.27,41066.0,53.3459,53.4039,53.3363,53.3749,41066.0
2024-04-01 12:10:00,55.27,55.37,55.26,55.37,65276.0,53.3749,53.4715,53.3653,53.4715,65276.0
2024-04-01 12:20:00,55.37,55.44,55.36,55.41,163896.0,53.4715,53.5391,53.4618,53.5101,163896.0
2024-04-01 12:30:00,55.41,55.48,55.39,55.48,60586.0,53.5101,53.5777,53.4908,53.5777,60586.0
2024-04-01 12:40:00,55.48,55.48,55.4,55.42,62203.0,53.5777,53.5777,53.5005,53.5198,62203.0
2024-04-01 12:50:00,55.43,55.48,55.39,55.47,67526.0,53.5294,53.5777,53.4908,53.5681,67526.0
2024-04-01 13:00:00,55.47,55.49,55.39,55.42,149115.0,53.5681,53.5874,53.4908,53.5198,149115.0
2024-04-01 13:10:00,55.41,55.43,55.34,55.35,70585.0,53.5101,53.5294,53.4425,53.4522,70585.0
2024-04-01 13:20:00,55.35,55.38,55.29,55.36,49812.0,53.4522,53.4811,53.3942,53.4618,49812.0
2024-04-01 13:30:00,55.36,55.42,55.35,55.4,28271.0,53.4618,53.5198,53.4522,53.5005,28271.0
2024-04-01 13:40:00,55.39,55.43,55.36,55.39,48597.0,53.4908,53.5294,53.4618,53.4908,48597.0
2024-04-01 13:50:00,55.38,55.42,55.35,55.4,82290.0,53.4811,53.5198,53.4522,53.5005,82290.0
2024-04-01 14:00:00,55.4,55.42,55.35,55.41,80337.0,53.5005,53.5198,53.4522,53.5101,80337.0
2024-04-01 14:10:00,55.42,55.44,55.37,55.41,42764.0,53.5198,53.5391,53.4715,53.5101,42764.0
2024-04-01 14:20:00,55.42,55.43,55.35,55.38,52101.0,53.5198,53.5294,53.4522,53.4811,52101.0
2024-04-01 14:30:00,55.38,55.39,55.35,55.37,45521.0,53.4811,53.4908,53.4522,53.4715,45521.0
2024-04-01 14:40:00,55.38,55.41,55.37,55.4,49711.0,53.4811,53.5101,53.4715,53.5005,49711.0
2024-04-01 14:50:00,55.39,55.42,55.38,55.41,50255.0,53.4908,53.5198,53.4811,53.5101,50255.0
2024-04-01 15:00:00,55.4,55.43,55.38,55.42,66739.0,53.5005,53.5294,53.4811,53.5198,66739.0
2024-04-01 15:10:00,55.42,55.43,55.36,55.41,56474.0,53.5198,53.5294,53.4618,53.5101,56474.0
2024-04-01 15:20:00,55.42,55.49,55.38,55.47,118272.0,53.5198,53.5874,53.4811,53.5681,118272.0
2024-04-01 15:30:00,55.47,55.48,55.44,55.46,101343.0,53.5681,53.5777,53.5391,53.5584,101343.0
2024-04-01 15:40:00,55.45,55.49,55.37,55.37,120280.0,53.5487,53.5874,53.4715,53.4715,120280.0
2024-04-01 15:50:00,55.37,55.38,55.2,55.21,494030.0,53.4715,53.4811,53.3073,53.317,494030.0
2024-04-02 09:30:00,54.95,55.25,53.17,54.06,1910784.0,53.0659,53.3556,51.3469,52.2064,1910784.0
2024-04-02 09:40:00,54.06,54.5,53.72,53.78,702731.0,52.2064,52.6313,51.8781,51.936,702731.0
2024-04-02 09:50:00,53.8,54.1,53.62,54.1,536138.0,51.9553,52.245,51.7815,52.245,536138.0
2024-04-02 10:00:00,54.1,54.44,54.1,54.3,539360.0,52.245,52.5734,52.245,52.4382,539360.0
2024-04-02 10:10:00,54.3,54.5,54.24,54.38,387989.0,52.4382,52.6313,52.3802,52.5154,387989.0
2024-04-02 10:20:00,54.39,54.53,54.22,54.27,343554.0,52.5251,52.6603,52.3609,52.4092,343554.0
2024-04-02 10:30:00,54.27,54.3,53.88,53.91,267156.0,52.4092,52.4382,52.0326,52.0616,267156.0
2024-04-02 10:40:00,53.91,54.16,53.9,54.1,461411.0,52.0616,52.303,52.0519,52.245,461411.0
2024-04-02 10:50:00,54.1,54.21,54.05,54.09,365767.0,52.245,52.3513,52.1968,52.2354,365767.0
2024-04-02 11:00:00,54.1,54.21,54.07,54.14,153890.0,52.245,52.3513,52.2161,52.2837,153890.0
2024-04-02 11:10:00,54.14,54.27,54.07,54.08,165001.0,52.2837,52.4092,52.2161,52.2257,165001.0
2024-04-02 11:20:00,54.07,54.11,54.01,54.05,222141.0,52.2161,52.2547,52.1581,52.1968,222141.0
2024-04-02 11:30:00,54.05,54.09,53.94,54.05,150446.0,52.1968,52.2354,52.0905,52.1968,150446.0
2024-04-02 11:40:00,54.05,54.21,54.01,54.19,160027.0,52.1968,52.3513,52.1581,52.332,160027.0
2024-04-02 11:50:00,54.19,54.19,54.01,54.02,150117.0,52.332,52.332,52.1581,52.1678,150117.0
2024-04-02 12:00:00,54.02,54.24,54.0,54.21,147548.0,52.1678,52.3802,52.1485,52.3513,147548.0
2024-04-02 12:10:00,54.21,54.26,54.09,54.12,244220.0,52.3513,52.3996,52.2354,52.2644,244220.0
2024-04-02 12:20:00,54.11,54.11,54.0,54.03,123602.0,52.2547,52.2547,52.1485,52.1774,123602.0
2024-04-02 12:30:00,54.02,54.06,53.92,53.95,176400.0,52.1678,52.2064,52.0712,52.1002,176400.0
2024-04-02 12:40:00,53.95,53.96,53.74,53.77,243459.0,52.1002,52.1098,51.8974,51.9264,243459.0
2024-04-02 12:50:00,53.76,53.78,53.63,53.7,273960.0,51.9167,51.936,51.7912,51.8588,273960.0
2024-04-02 13:00:00,53.69,53.79,53.64,53.74,417015.0,51.8491,51.9457,51.8008,51.8974,417015.0
2024-04-02 13:10:00,53.75,53.81,53.67,53.67,230124.0,51.907,51.965,51.8298,51.8298,230124.0
2024-04-02 13:20:00,53.68,53.82,53.68,53.79,148642.0,51.8394,51.9746,51.8394,51.9457,148642.0
2024-04-02 13:30:00,53.8,53.82,53.71,53.81,130525.0,51.9553,51.9746,51.8684,51.965,130525.0
2024-04-02 13:40:00,53.81,53.84,53.75,53.79,177195.0,51.965,51.994,51.907,51.9457,177195.0
2024-04-02 13:50:00,53.79,53.83,53.73,53.74,156224.0,51.9457,51.9843,51.8877,51.8974,156224.0
2024-04-02 14:00:00,53.74,53.87,53.73,53.86,129708.0,51.8974,52.0229,51.8877,52.0133,129708.0
2024-04-02 14:10:00,53.86,53.99,53.84,53.95,208991.0,52.0133,52.1388,51.994,52.1002,208991.0
2024-04-02 14:20:00,53.96,54.05,53.88,54.02,169152.0,52.1098,52.1968,52.0326,52.1678,169152.0
2024-04-02 14:30:00,54.02,54.08,53.98,54.01,124322.0,52.1678,52.2257,52.1292,52.1581,124322.0
2024-04-02 14:40:00,54.01,54.09,53.99,54.02,177345.0,52.1581,52.2354,52.1388,52.1678,177345.0
2024-04-02 14:50:00,54.03,54.16,54.01,54.12,158514.0,52.1774,52.303,52.1581,52.2644,158514.0
2024-04-02 15:00:00,54.13,54.34,54.13,54.27,313982.0,52.274,52.4768,52.274,52.4092,313982.0
2024-04-02 15:10:00,54.26,54.45,54.21,54.33,368958.0,52.3996,52.583,52.3513,52.4672,368958.0
2024-04-02 15:20:00,54.33,54.39,54.16,54.25,371398.0,52.4672,52.5251,52.303,52.3899,371398.0
2024-04-02 15:30:00,54.26,54.45,54.24,54.35,359060.0,52.3996,52.583,52.3802,52.4865,359060.0
2024-04-02 15:40:00,54.35,54.51,54.29,54.44,578246.0,52.4865,52.641,52.4285,52.5734,578246.0
2024-04-02 15:50:00,54.44,54.69,54.43,54.68,1512125.0,52.5734,52.8148,52.5637,52.8051,1512125.0
2024-04-03 09:30:00,55.24,55.35,54.99,55.22,549181.0,53.3459,53.4522,53.1045,53.3266,549181.0
2024-04-03 09:40:00,55.23,55.24,54.88,55.04,256613.0,53.3363,53.3459,52.9983,53.1528,256613.0
2024-04-03 09:50:00,55.04,55.04,54.81,54.91,176475.0,53.1528,53.1528,52.9307,53.0273,176475.0
2024-04-03 10:00:00,54.93,55.04,54.65,54.67,178134.0,53.0466,53.1528,52.7762,52.7955,178134.0
2024-04-03 10:10:00,54.66,54.82,54.64,54.73,160791.0,52.7858,52.9403,52.7665,52.8534,160791.0
2024-04-03 10:20:00,54.73,54.74,54.52,54.53,222074.0,52.8534,52.8631,52.6506,52.6603,222074.0
2024-04-03 10:30:00,54.54,54.66,54.48,54.49,338152.0,52.6699,52.7858,52.612,52.6217,338152.0
2024-04-03 10:40:00,54.48,54.63,54.46,54.62,198347.0,52.612,52.7569,52.5927,52.7472,198347.0
2024-04-03 10:50:00,54.62,54.69,54.56,54.62,185994.0,52.7472,52.8148,52.6893,52.7472,185994.0
2024-04-03 11:00:00,54.62,54.66,54.56,54.62,178853.0,52.7472,52.7858,52.6893,52.7472,178853.0
2024-04-03 11:10:00,54.61,54.63,54.56,54.58,128913.0,52.7375,52.7569,52.6893,52.7086,128913.0
2024-04-03 11:20:00,54.58,54.71,54.54,54.7,156830.0,52.7086,52.8341,52.6699,52.8245,156830.0
2024-04-03 11:30:00,54.69,54.85,54.67,54.7,484964.0,52.8148,52.9693,52.7955,52.8245,484964.0
2024-04-03 11:40:00,54.7,54.78,54.65,54.69,94025.0,52.8245,52.9017,52.7762,52.8148,94025.0
2024-04-03 11:50:00,54.69,54.72,54.62,54.62,127212.0,52.8148,52.8438,52.7472,52.7472,127212.0
2024-04-03 12:00:00,54.63,54.67,54.6,54.66,149366.0,52.7569,52.7955,52.7279,52.7858,149366.0
2024-04-03 12:10:00,54.66,54.72,54.4,54.42,333927.0,52.7858,52.8438,52.5347,52.5541,333927.0
2024-04-03 12:20:00,54.42,54.5,54.37,54.47,182106.0,52.5541,52.6313,52.5058,52.6023,182106.0
2024-04-03 12:30:00,54.47,54.56,54.4,54.45,252503.0,52.6023,52.6893,52.5347,52.583,252503.0
2024-04-03 12:40:00,54.46,54.47,54.3,54.33,145708.0,52.5927,52.6023,52.4382,52.4672,145708.0
2024-04-03 12:50:00,54.33,54.37,54.28,54.33,136922.0,52.4672,52.5058,52.4189,52.4672,136922.0
2024-04-03 13:00:00,54.33,54.44,54.32,54.42,109465.0,52.4672,52.5734,52.4575,52.5541,109465.0
2024-04-03 13:10:00,54.41,54.48,54.39,54.43,93272.0,52.5444,52.612,52.5251,52.5637,93272.0
2024-04-03 13:20:00,54.42,54.44,54.33,54.35,135103.0,52.5541,52.5734,52.4672,52.4865,135103.0
2024-04-03 13:30:00,54.34,54.41,54.33,54.41,160902.0,52.4768,52.5444,52.4672,52.5444,160902.0
2024-04-03 13:40:00,54.4,54.43,54.39,54.41,164555.0,52.5347,52.5637,52.5251,52.5444,164555.0
2024-04-03 13:50:00,54.41,54.5,54.38,54.5,165804.0,52.5444,52.6313,52.5154,52.6313,165804.0
2024-04-03 14:00:00,54.5,54.51,54.46,54.48,108047.0,52.6313,52.641,52.5927,52.612,108047.0
2024-04-03 14:10:00,54.48,54.55,54.44,54.46,204354.0,52.612,52.6796,52.5734,52.5927,204354.0
2024-04-03 14:20:00,54.46,54.51,54.45,54.48,98242.0,52.5927,52.641,52.583,52.612,98242.0
2024-04-03 14:30:00,54.48,54.53,54.46,54.53,126892.0,52.612,52.6603,52.5927,52.6603,126892.0
2024-04-03 14:40:00,54.52,54.6,54.52,54.58,324264.0,52.6506,52.7279,52.6506,52.7086,324264.0
2024-04-03 14:50:00,54.58,54.59,54.53,54.55,170302.0,52.7086,52.7182,52.6603,52.6796,170302.0
2024-04-03 15:00:00,54.55,54.78,54.5,54.77,286676.0,52.6796,52.9017,52.6313,52.8921,286676.0
2024-04-03 15:10:00,54.77,54.78,54.62,54.7,190230.0,52.8921,52.9017,52.7472,52.8245,190230.0
2024-04-03 15:20:00,54.7,54.76,54.67,54.73,216600.0,52.8245,52.8824,52.7955,52.8534,216600.0
2024-04-03 15:30:00,54.73,54.77,54.55,54.61,381336.0,52.8534,52.8921,52.6796,52.7375,381336.0
2024-04-03 15:40:00,54.61,54.77,54.59,54.77,367414.0,52.7375,52.8921,52.7182,52.8921,367414.0
2024-04-03 15:50:00,54.77,54.88,54.72,54.85,1327032.0,52.8921,52.9983,52.8438,52.9693,1327032.0
2024-04-04 09:30:00,54.86,55.0,54.43,54.6,420193.0,52.979,53.1142,52.5637,52.7279,420193.0
2024-04-04 09:40:00,54.6,54.73,54.56,54.63,153720.0,52.7279,52.8534,52.6893,52.7569,153720.0
2024-04-04 09:50:00,54.62,54.78,54.55,54.73,339753.0,52.7472,52.9017,52.6796,52.8534,339753.0
2024-04-04 10:00:00,54.73,54.73,54.47,54.57,283797.0,52.8534,52.8534,52.6023,52.6989,283797.0
2024-04-04 10:10:00,54.56,54.65,54.5,54.59,334217.0,52.6893,52.7762,52.6313,52.7182,334217.0
2024-04-04 10:20:00,54.6,54.65,54.53,54.61,182731.0,52.7279,52.7762,52.6603,52.7375,182731.0
2024-04-04 10:30:00,54.6,54.67,54.56,54.64,260739.0,52.7279,52.7955,52.6893,52.7665,260739.0
2024-04-04 10:40:00,54.64,54.73,54.63,54.7,236281.0,52.7665,52.8534,52.7569,52.8245,236281.0
2024-04-04 10:50:00,54.7,54.79,54.69,54.72,360710.0,52.8245,52.9114,52.8148,52.8438,360710.0
2024-04-04 11:00:00,54.71,54.75,54.61,54.62,197711.0,52.8341,52.8727,52.7375,52.7472,197711.0
2024-04-04 11:10:00,54.62,54.71,54.58,54.63,168411.0,52.7472,52.8341,52.7086,52.7569,168411.0
2024-04-04 11:20:00,54.62,54.65,54.57,54.61,108927.0,52.7472,52.7762,52.6989,52.7375,108927.0
2024-04-04 11:30:00,54.6,54.64,54.5,54.61,186627.0,52.7279,52.7665,52.6313,52.7375,186627.0
2024-04-04 11:40:00,54.61,54.78,54.6,54.73,193995.0,52.7375,52.9017,52.7279,52.8534,193995.0
2024-04-04 11:50:00,54.73,54.8,54.7,54.79,132291.0,52.8534,52.921,52.8245,52.9114,132291.0
2024-04-04 12:00:00,54.78,54.82,54.73,54.77,201429.0,52.9017,52.9403,52.8534,52.8921,201429.0
2024-04-04 12:10:00,54.77,54.78,54.67,54.7,185360.0,52.8921,52.9017,52.7955,52.8245,185360.0
2024-04-04 12:20:00,54.71,54.75,54.68,54.71,135055.0,52.8341,52.8727,52.8051,52.8341,135055.0
2024-04-04 12:30:00,54.7,54.76,54.67,54.7,140318.0,52.8245,52.8824,52.7955,52.8245,140318.0
2024-04-04 12:40:00,54.7,54.75,54.67,54.73,73895.0,52.8245,52.8727,52.7955,52.8534,73895.0
2024-04-04 12:50:00,54.74,54.79,54.74,54.76,122274.0,52.8631,52.9114,52.8631,52.8824,122274.0
2024-04-04 13:00:00,54.75,54.76,54.68,54.7,114928.0,52.8727,52.8824,52.8051,52.8245,114928.0
2024-04-04 13:10:00,54.7,54.75,54.69,54.7,114284.0,52.8245,52.8727,52.8148,52.8245,114284.0
2024-04-04 13:20:00,54.71,54.71,54.64,54.66,114885.0,52.8341,52.8341,52.7665,52.7858,114885.0
2024-04-04 13:30:00,54.65,54.67,54.63,54.67,72119.0,52.7762,52.7955,52.7569,52.7955,72119.0
2024-04-04 13:40:00,54.67,54.7,54.61,54.64,412819.0,52.7955,52.8245,52.7375,52.7665,412819.0
2024-04-04 13:50:00,54.64,54.67,54.58,54.62,119679.0,52.7665,52.7955,52.7086,52.7472,119679.0
2024-04-04 14:00:00,54.61,54.69,54.61,54.67,336068.0,52.7375,52.8148,52.7375,52.7955,336068.0
2024-04-04 14:10:00,54.67,54.7,54.58,54.6,158148.0,52.7955,52.8245,52.7086,52.7279,158148.0
2024-04-04 14:20:00,54.59,54.6,54.43,54.43,140688.0,52.7182,52.7279,52.5637,52.5637,140688.0
2024-04-04 14:30:00,54.42,54.47,54.31,54.41,228611.0,52.5541,52.6023,52.4478,52.5444,228611.0
2024-04-04 14:40:00,54.41,54.44,54.33,54.42,193187.0,52.5444,52.5734,52.4672,52.5541,193187.0
2024-04-04 14:50:00,54.42,54.42,54.22,54.24,124529.0,52.5541,52.5541,52.3609,52.3802,124529.0
2024-04-04 15:00:00,54.24,54.3,54.15,54.28,167168.0,52.3802,52.4382,52.2933,52.4189,167168.0
2024-04-04 15:10:00,54.27,54.28,54.2,54.23,140519.0,52.4092,52.4189,52.3416,52.3706,140519.0
2024-04-04 15:20:00,54.23,54.27,54.13,54.13,143425.0,52.3706,52.4092,52.274,52.274,143425.0
2024-04-04 15:30:00,54.14,54.23,54.06,54.1,254835.0,52.2837,52.3706,52.2064,52.245,254835.0
2024-04-04 15:40:00,54.1,54.13,53.96,54.12,325419.0,52.245,52.274,52.1098,52.2644,325419.0
2024-04-04 15:50:00,54.13,54.31,54.11,54.27,941451.0,52.274,52.4478,52.2547,52.4092,941451.0
2024-04-05 09:30:00,54.5,54.5,54.24,54.3,245341.0,52.6313,52.6313,52.3802,52.4382,245341.0
2024-04-05 09:40:00,54.29,54.32,54.09,54.19,309746.0,52.4285,52.4575,52.2354,52.332,309746.0
2024-04-05 09:50:00,54.19,54.27,53.98,54.25,431840.0,52.332,52.4092,52.1292,52.3899,431840.0
2024-04-05 10:00:00,54.25,54.43,54.18,54.32,272120.0,52.3899,52.5637,52.3223,52.4575,272120.0
2024-04-05 10:10:00,54.3,54.4,54.25,54.34,207042.0,52.4382,52.5347,52.3899,52.4768,207042.0
2024-04-05 10:20:00,54.34,54.39,54.24,54.31,176202.0,52.4768,52.5251,52.3802,52.4478,176202.0
2024-04-05 10:30:00,54.32,54.49,54.29,54.45,148034.0,52.4575,52.6217,52.4285,52.583,148034.0
2024-04-05 10:40:00,54.46,54.53,54.4,54.53,164241.0,52.5927,52.6603,52.5347,52.6603,164241.0
2024-04-05 10:50:00,54.51,54.57,54.49,54.57,162722.0,52.641,52.6989,52.6217,52.6989,162722.0
2024-04-05 11:00:00,54.57,54.64,54.52,54.6,122124.0,52.6989,52.7665,52.6506,52.7279,122124.0
2024-04-05 11:10:00,54.59,54.69,54.56,54.66,129486.0,52.7182,52.8148,52.6893,52.7858,129486.0
2024-04-05 11:20:00,54.66,54.8,54.66,54.8,149373.0,52.7858,52.921,52.7858,52.921,149373.0
2024-04-05 11:30:00,54.79,54.81,54.78,54.78,166620.0,52.9114,52.9307,52.9017,52.9017,166620.0
2024-04-05 11:40:00,54.79,54.84,54.75,54.76,125250.0,52.9114,52.9597,52.8727,52.8824,125250.0
2024-04-05 11:50:00,54.76,54.87,54.74,54.82,136006.0,52.8824,52.9886,52.8631,52.9403,136006.0
2024-04-05 12:00:00,54.83,54.94,54.82,54.92,160876.0,52.95,53.0562,52.9403,53.0369,160876.0
2024-04-05 12:10:00,54.92,54.94,54.88,54.94,147972.0,53.0369,53.0562,52.9983,53.0562,147972.0
2024-04-05 12:20:00,54.94,55.02,54.93,55.02,221778.0,53.0562,53.1335,53.0466,53.1335,221778.0
2024-04-05 12:30:00,55.01,55.07,54.95,55.05,185483.0,53.1238,53.1818,53.0659,53.1625,185483.0
2024-04-05 12:40:00,55.05,55.16,55.0,55.16,242000.0,53.1625,53.2687,53.1142,53.2687,242000.0
2024-04-05 12:50:00,55.16,55.26,55.14,55.24,173871.0,53.2687,53.3653,53.2494,53.3459,173871.0
2024-04-05 13:00:00,55.25,55.29,55.12,55.13,271642.0,53.3556,53.3942,53.2301,53.2397,271642.0
2024-04-05 13:10:00,55.13,55.19,55.05,55.06,180175.0,53.2397,53.2977,53.1625,53.1721,180175.0
2024-04-05 13:20:00,55.06,55.11,55.05,55.07,102992.0,53.1721,53.2204,53.1625,53.1818,102992.0
2024-04-05 13:30:00,55.06,55.07,54.9,54.9,191032.0,53.1721,53.1818,53.0176,53.0176,191032.0
2024-04-05 13:40:00,54.91,54.95,54.88,54.91,252051.0,53.0273,53.0659,52.9983,53.0273,252051.0
2024-04-05 13:50:00,54.91,54.95,54.87,54.89,133268.0,53.0273,53.0659,52.9886,53.0079,133268.0
2024-04-05 14:00:00,54.88,54.89,54.81,54.87,129865.0,52.9983,53.0079,52.9307,52.9886,129865.0
2024-04-05 14:10:00,54.88,54.91,54.8,54.81,122593.0,52.9983,53.0273,52.921,52.9307,122593.0
2024-04-05 14:20:00,54.82,54.88,54.77,54.78,107371.0,52.9403,52.9983,52.8921,52.9017,107371.0
2024-04-05 14:30:00,54.78,54.93,54.77,54.9,168841.0,52.9017,53.0466,52.8921,53.0176,168841.0
2024-04-05 14:40:00,54.91,54.92,54.82,54.82,114730.0,53.0273,53.0369,52.9403,52.9403,114730.0
2024-04-05 14:50:00,54.82,54.94,54.81,54.93,111951.0,52.9403,53.0562,52.9307,53.0466,111951.0
2024-04-05 15:00:00,54.93,55.04,54.92,54.98,150765.0,53.0466,53.1528,53.0369,53.0949,150765.0
2024-04-05 15:10:00,54.98,55.04,54.97,55.03,194352.0,53.0949,53.1528,53.0852,53.1431,194352.0
2024-04-05 15:20:00,55.03,55.08,54.98,55.08,188676.0,53.1431,53.1914,53.0949,53.1914,188676.0
2024-04-05 15:30:00,55.08,55.14,54.99,55.0,223339.0,53.1914,53.2494,53.1045,53.1142,223339.0
2024-04-05 15:40:00,54.99,55.05,54.95,54.98,225718.0,53.1045,53.1625,53.0659,53.0949,225718.0
2024-04-05 15:50:00,54.98,55.07,54.96,55.03,733643.0,53.0949,53.1818,53.0755,53.1431,733643.0
2024-04-08 09:30:00,55.44,55.65,55.11,55.42,364270.0,53.5391,53.7419,53.2204,53.5198,364270.0
2024-04-08 09:40:00,55.41,55.45,54.67,54.7,305110.0,53.5101,53.5487,52.7955,52.8245,305110.0
2024-04-08 09:50:00,54.69,55.0,54.66,55.0,156376.0,52.8148,53.1142,52.7858,53.1142,156376.0
2024-04-08 10:00:00,54.99,55.0,54.65,54.65,159286.0,53.1045,53.1142,52.7762,52.7762,159286.0
2024-04-08 10:10:00,54.66,54.76,54.59,54.63,101920.0,52.7858,52.8824,52.7182,52.7569,101920.0
2024-04-08 10:20:00,54.64,54.79,54.64,54.79,102971.0,52.7665,52.9114,52.7665,52.9114,102971.0
2024-04-08 10:30:00,54.79,54.87,54.76,54.83,88461.0,52.9114,52.9886,52.8824,52.95,88461.0
2024-04-08 10:40:00,54.84,54.87,54.8,54.83,89563.0,52.9597,52.9886,52.921,52.95,89563.0
2024-04-08 10:50:00,54.82,55.07,54.81,55.02,111571.0,52.9403,53.1818,52.9307,53.1335,111571.0
2024-04-08 11:00:00,55.02,55.06,54.95,55.01,97159.0,53.1335,53.1721,53.0659,53.1238,97159.0
2024-04-08 11:10:00,55.01,55.03,54.91,54.91,108403.0,53.1238,53.1431,53.0273,53.0273,108403.0
2024-04-08 11:20:00,54.91,54.96,54.91,54.93,64639.0,53.0273,53.0755,53.0273,53.0466,64639.0
2024-04-08 11:30:00,54.91,54.95,54.86,54.91,59942.0,53.0273,53.0659,52.979,53.0273,59942.0
2024-04-08 11:40:00,54.91,54.91,54.73,54.75,123419.0,53.0273,53.0273,52.8534,52.8727,123419.0
2024-04-08 11:50:00,54.76,54.76,54.66,54.66,61357.0,52.8824,52.8824,52.7858,52.7858,61357.0
2024-04-08 12:00:00,54.66,54.7,54.62,54.64,56804.0,52.7858,52.8245,52.7472,52.7665,56804.0
2024-04-08 12:10:00,54.65,54.78,54.63,54.76,57456.0,52.7762,52.9017,52.7569,52.8824,57456.0
2024-04-08 12:20:00,54.76,54.85,54.75,54.83,76739.0,52.8824,52.9693,52.8727,52.95,76739.0
2024-04-08 12:30:00,54.82,54.88,54.78,54.85,116052.0,52.9403,52.9983,52.9017,52.9693,116052.0
2024-04-08 12:40:00,54.84,54.88,54.75,54.77,56146.0,52.9597,52.9983,52.8727,52.8921,56146.0
2024-04-08 12:50:00,54.77,54.83,54.74,54.79,94864.0,52.8921,52.95,52.8631,52.9114,94864.0
2024-04-08 13:00:00,54.8,54.8,54.65,54.65,102844.0,52.921,52.921,52.7762,52.7762,102844.0
2024-04-08 13:10:00,54.66,54.69,54.6,54.61,85216.0,52.7858,52.8148,52.7279,52.7375,85216.0
2024-04-08 13:20:00,54.6,54.66,54.59,54.66,99189.0,52.7279,52.7858,52.7182,52.7858,99189.0
2024-04-08 13:30:00,54.65,54.67,54.59,54.63,101293.0,52.7762,52.7955,52.7182,52.7569,101293.0
2024-04-08 13:40:00,54.63,54.66,54.59,54.6,127708.0,52.7569,52.7858,52.7182,52.7279,127708.0
2024-04-08 13:50:00,54.6,54.68,54.59,54.66,112243.0,52.7279,52.8051,52.7182,52.7858,112243.0
2024-04-08 14:00:00,54.66,54.69,54.6,54.6,90086.0,52.7858,52.8148,52.7279,52.7279,90086.0
2024-04-08 14:10:00,54.6,54.64,54.56,54.59,109679.0,52.7279,52.7665,52.6893,52.7182,109679.0
2024-04-08 14:20:00,54.59,54.63,54.54,54.55,125109.0,52.7182,52.7569,52.6699,52.6796,125109.0
2024-04-08 14:30:00,54.56,54.59,54.5,54.55,110703.0,52.6893,52.7182,52.6313,52.6796,110703.0
2024-04-08 14:40:00,54.55,54.56,54.47,54.51,241033.0,52.6796,52.6893,52.6023,52.641,241033.0
2024-04-08 14:50:00,54.5,54.51,54.41,54.46,184023.0,52.6313,52.641,52.5444,52.5927,184023.0
2024-04-08 15:00:00,54.46,54.49,54.44,54.48,241602.0,52.5927,52.6217,52.5734,52.612,241602.0
2024-04-08 15:10:00,54.48,54.48,54.42,54.44,202084.0,52.612,52.612,52.5541,52.5734,202084.0
2024-04-08 15:20:00,54.43,54.44,54.37,54.37,189353.0,52.5637,52.5734,52.5058,52.5058,189353.0
2024-04-08 15:30:00,54.37,54.48,54.36,54.46,322282.0,52.5058,52.612,52.4961,52.5927,322282.0
2024-04-08 15:40:00,54.47,54.49,54.12,54.17,391477.0,52.6023,52.6217,52.2644,52.3126,391477.0
2024-04-08 15:50:00,54.16,54.19,53.96,54.05,1267875.0,52.303,52.332,52.1098,52.1968,1267875.0
2024-04-09 09:30:00,54.5,54.61,54.36,54.47,378854.0,52.6313,52.7375,52.4961,52.6023,378854.0
2024-04-09 09:40:00,54.46,54.47,54.31,54.4,179961.0,52.5927,52.6023,52.4478,52.5347,179961.0
2024-04-09 09:50:00,54.4,54.53,54.37,54.49,116301.0,52.5347,52.6603,52.5058,52.6217,116301.0
2024-04-09 10:00:00,54.5,54.58,54.43,54.58,98609.0,52.6313,52.7086,52.5637,52.7086,98609.0
2024-04-09 10:10:00,54.58,54.59,54.45,54.48,114041.0,52.7086,52.7182,52.583,52.612,114041.0
2024-04-09 10:20:00,54.48,54.5,54.36,54.4,114186.0,52.612,52.6313,52.4961,52.5347,114186.0
2024-04-09 10:30:00,54.4,54.44,54.2,54.28,124198.0,52.5347,52.5734,52.3416,52.4189,124198.0
2024-04-09 10:40:00,54.29,54.29,54.01,54.12,145847.0,52.4285,52.4285,52.1581,52.2644,145847.0
2024-04-09 10:50:00,54.1,54.15,54.06,54.13,68063.0,52.245,52.2933,52.2064,52.274,68063.0
2024-04-09 11:00:00,54.14,54.18,54.05,54.16,69867.0,52.2837,52.3223,52.1968,52.303,69867.0
2024-04-09 11:10:00,54.15,54.18,54.04,54.18,112719.0,52.2933,52.3223,52.1871,52.3223,112719.0
2024-04-09 11:20:00,54.18,54.2,54.08,54.19,73387.0,52.3223,52.3416,52.2257,52.332,73387.0
2024-04-09 11:30:00,54.19,54.22,54.15,54.19,56089.0,52.332,52.3609,52.2933,52.332,56089.0
2024-04-09 11:40:00,54.19,54.24,54.15,54.22,76214.0,52.332,52.3802,52.2933,52.3609,76214.0
2024-04-09 11:50:00,54.22,54.22,54.12,54.13,65377.0,52.3609,52.3609,52.2644,52.274,65377.0
2024-04-09 12:00:00,54.13,54.19,54.13,54.17,52805.0,52.274,52.332,52.274,52.3126,52805.0
2024-04-09 12:10:00,54.16,54.28,54.15,54.19,141687.0,52.303,52.4189,52.2933,52.332,141687.0
2024-04-09 12:20:00,54.18,54.24,54.15,54.2,93683.0,52.3223,52.3802,52.2933,52.3416,93683.0
2024-04-09 12:30:00,54.19,54.22,54.09,54.13,78068.0,52.332,52.3609,52.2354,52.274,78068.0
2024-04-09 12:40:00,54.14,54.14,54.07,54.08,43933.0,52.2837,52.2837,52.2161,52.2257,43933.0
2024-04-09 12:50:00,54.07,54.13,54.05,54.05,143827.0,52.2161,52.274,52.1968,52.1968,143827.0
2024-04-09 13:00:00,54.06,54.07,54.0,54.03,81910.0,52.2064,52.2161,52.1485,52.1774,81910.0
2024-04-09 13:10:00,54.04,54.05,53.96,53.98,53351.0,52.1871,52.1968,52.1098,52.1292,53351.0
2024-04-09 13:20:00,53.98,54.07,53.97,54.02,73442.0,52.1292,52.2161,52.1195,52.1678,73442.0
2024-04-09 13:30:00,54.02,54.13,54.01,54.13,85694.0,52.1678,52.274,52.1581,52.274,85694.0
2024-04-09 13:40:00,54.13,54.16,54.03,54.05,54453.0,52.274,52.303,52.1774,52.1968,54453.0
2024-04-09 13:50:00,54.05,54.1,54.01,54.05,75431.0,52.1968,52.245,52.1581,52.1968,75431.0
2024-04-09 14:00:00,54.04,54.04,53.93,53.98,314264.0,52.1871,52.1871,52.0809,52.1292,314264.0
2024-04-09 14:10:00,53.98,54.0,53.93,53.94,60073.0,52.1292,52.1485,52.0809,52.0905,60073.0
2024-04-09 14:20:00,53.95,54.0,53.92,53.94,76912.0,52.1002,52.1485,52.0712,52.0905,76912.0
2024-04-09 14:30:00,53.93,53.97,53.9,53.94,53534.0,52.0809,52.1195,52.0519,52.0905,53534.0
2024-04-09 14:40:00,53.94,53.99,53.91,53.91,69927.0,52.0905,52.1388,52.0616,52.0616,69927.0
2024-04-09 14:50:00,53.92,53.98,53.91,53.97,60754.0,52.0712,52.1292,52.0616,52.1195,60754.0
2024-04-09 15:00:00,53.96,54.0,53.91,53.99,104639.0,52.1098,52.1485,52.0616,52.1388,104639.0
2024-04-09 15:10:00,54.0,54.0,53.87,53.99,111790.0,52.1485,52.1485,52.0229,52.1388,111790.0
2024-04-09 15:20:00,54.0,54.15,53.99,54.15,90595.0,52.1485,52.2933,52.1388,52.2933,90595.0
2024-04-09 15:30:00,54.13,54.17,54.08,54.11,88865.0,52.274,52.3126,52.2257,52.2547,88865.0
2024-04-09 15:40:00,54.1,54.17,54.0,54.04,202117.0,52.245,52.3126,52.1485,52.1871,202117.0
2024-04-09 15:50:00,54.03,54.21,53.99,54.16,594264.0,52.1774,52.3513,52.1388,52.303,594264.0
2024-04-10 09:30:00,53.88,53.88,53.62,53.65,285380.0,52.0326,52.0326,51.7815,51.8105,285380.0
2024-04-10 09:40:00,53.63,53.97,53.62,53.91,258102.0,51.7912,52.1195,51.7815,52.0616,258102.0
2024-04-10 09:50:00,53.91,54.0,53.8,53.89,124620.0,52.0616,52.1485,51.9553,52.0422,124620.0
2024-04-10 10:00:00,53.91,54.14,53.83,54.09,133502.0,52.0616,52.2837,51.9843,52.2354,133502.0
2024-04-10 10:10:00,54.09,54.27,54.05,54.27,197592.0,52.2354,52.4092,52.1968,52.4092,197592.0
2024-04-10 10:20:00,54.26,54.39,54.2,54.24,157398.0,52.3996,52.5251,52.3416,52.3802,157398.0
2024-04-10 10:30:00,54.23,54.52,54.17,54.45,142080.0,52.3706,52.6506,52.3126,52.583,142080.0
2024-04-10 10:40:00,54.44,54.47,54.22,54.28,118573.0,52.5734,52.6023,52.3609,52.4189,118573.0
2024-04-10 10:50:00,54.27,54.3,54.11,54.14,136128.0,52.4092,52.4382,52.2547,52.2837,136128.0
2024-04-10 11:00:00,54.15,54.17,53.98,54.04,133709.0,52.2933,52.3126,52.1292,52.1871,133709.0
2024-04-10 11:10:00,54.03,54.03,53.9,53.95,105466.0,52.1774,52.1774,52.0519,52.1002,105466.0
2024-04-10 11:20:00,53.95,53.97,53.86,53.94,62252.0,52.1002,52.1195,52.0133,52.0905,62252.0
2024-04-10 11:30:00,53.94,53.95,53.75,53.84,76471.0,52.0905,52.1002,51.907,51.994,76471.0
2024-04-10 11:40:00,53.84,53.85,53.76,53.76,55962.0,51.994,52.0036,51.9167,51.9167,55962.0
2024-04-10 11:50:00,53.76,53.83,53.67,53.72,81878.0,51.9167,51.9843,51.8298,51.8781,81878.0
2024-04-10 12:00:00,53.71,53.72,53.64,53.69,83186.0,51.8684,51.8781,51.8008,51.8491,83186.0
2024-04-10 12:10:00,53.68,53.68,53.6,53.62,63534.0,51.8394,51.8394,51.7622,51.7815,63534.0
2024-04-10 12:20:00,53.62,53.64,53.53,53.53,48352.0,51.7815,51.8008,51.6946,51.6946,48352.0
2024-04-10 12:30:00,53.54,53.58,53.48,53.56,59012.0,51.7042,51.7429,51.6463,51.7236,59012.0
2024-04-10 12:40:00,53.56,53.58,53.5,53.56,57536.0,51.7236,51.7429,51.6656,51.7236,57536.0
2024-04-10 12:50:00,53.57,53.59,53.51,53.56,64074.0,51.7332,51.7525,51.6753,51.7236,64074.0
2024-04-10 13:00:00,53.56,53.58,53.38,53.38,79195.0,51.7236,51.7429,51.5497,51.5497,79195.0
2024-04-10 13:10:00,53.38,53.43,53.3,53.43,243709.0,51.5497,51.598,51.4725,51.598,243709.0
2024-04-10 13:20:00,53.43,53.67,53.4,53.5,207651.0,51.598,51.8298,51.569,51.6656,207651.0
2024-04-10 13:30:00,53.5,53.64,53.49,53.6,109351.0,51.6656,51.8008,51.656,51.7622,109351.0
2024-04-10 13:40:00,53.61,53.8,53.56,53.8,149724.0,51.7718,51.9553,51.7236,51.9553,149724.0
2024-04-10 13:50:00,53.8,54.03,53.77,53.97,162802.0,51.9553,52.1774,51.9264,52.1195,162802.0
2024-04-10 14:00:00,53.99,54.02,53.91,54.0,97557.0,52.1388,52.1678,52.0616,52.1485,97557.0
2024-04-10 14:10:00,54.0,54.06,53.93,53.96,70536.0,52.1485,52.2064,52.0809,52.1098,70536.0
2024-04-10 14:20:00,53.97,54.05,53.94,53.96,75256.0,52.1195,52.1968,52.0905,52.1098,75256.0
2024-04-10 14:30:00,53.96,54.09,53.95,54.08,64156.0,52.1098,52.2354,52.1002,52.2257,64156.0
2024-04-10 14:40:00,54.08,54.12,54.03,54.07,64266.0,52.2257,52.2644,52.1774,52.2161,64266.0
2024-04-10 14:50:00,54.07,54.08,53.9,53.92,78132.0,52.2161,52.2257,52.0519,52.0712,78132.0
2024-04-10 15:00:00,53.91,54.02,53.89,53.97,71118.0,52.0616,52.1678,52.0422,52.1195,71118.0
2024-04-10 15:10:00,53.98,54.09,53.94,54.08,115766.0,52.1292,52.2354,52.0905,52.2257,115766.0
2024-04-10 15:20:00,54.08,54.13,54.04,54.06,97096.0,52.2257,52.274,52.1871,52.2064,97096.0
2024-04-10 15:30:00,54.05,54.05,53.85,53.9,120771.0,52.1968,52.1968,52.0036,52.0519,120771.0
2024-04-10 15:40:00,53.89,54.04,53.86,54.04,217002.0,52.0422,52.1871,52.0133,52.1871,217002.0
2024-04-10 15:50:00,54.04,54.21,53.94,54.2,990208.0,52.1871,52.3513,52.0905,52.3416,990208.0
2024-04-11 09:30:00,54.3,54.37,53.68,53.7,255522.0,52.4382,52.5058,51.8394,51.8588,255522.0
2024-04-11 09:40:00,53.69,53.95,53.57,53.92,156875.0,51.8491,52.1002,51.7332,52.0712,156875.0
2024-04-11 09:50:00,53.95,53.99,53.84,53.86,78009.0,52.1002,52.1388,51.994,52.0133,78009.0
2024-04-11 10:00:00,53.86,53.88,53.56,53.58,166621.0,52.0133,52.0326,51.7236,51.7429,166621.0
2024-04-11 10:10:00,53.59,53.67,53.55,53.56,126256.0,51.7525,51.8298,51.7139,51.7236,126256.0
2024-04-11 10:20:00,53.55,53.62,53.34,53.35,177452.0,51.7139,51.7815,51.5111,51.5208,177452.0
2024-04-11 10:30:00,53.33,53.44,53.27,53.36,273242.0,51.5014,51.6077,51.4435,51.5304,273242.0
2024-04-11 10:40:00,53.36,53.42,53.14,53.15,124633.0,51.5304,51.5884,51.318,51.3276,124633.0
2024-04-11 10:50:00,53.15,53.31,53.15,53.25,121796.0,51.3276,51.4821,51.3276,51.4242,121796.0
2024-04-11 11:00:00,53.25,53.31,53.21,53.31,133346.0,51.4242,51.4821,51.3856,51.4821,133346.0
2024-04-11 11:10:00,53.32,53.45,53.31,53.39,74915.0,51.4918,51.6173,51.4821,51.5594,74915.0
2024-04-11 11:20:00,53.4,53.41,53.25,53.34,117551.0,51.569,51.5787,51.4242,51.5111,117551.0
2024-04-11 11:30:00,53.34,53.39,53.27,53.37,147968.0,51.5111,51.5594,51.4435,51.5401,147968.0
2024-04-11 11:40:00,53.36,53.44,53.33,53.4,161536.0,51.5304,51.6077,51.5014,51.569,161536.0
2024-04-11 11:50:00,53.39,53.53,53.39,53.51,55995.0,51.5594,51.6946,51.5594,51.6753,55995.0
2024-04-11 12:00:00,53.51,53.6,53.49,53.6,57800.0,51.6753,51.7622,51.656,51.7622,57800.0
2024-04-11 12:10:00,53.6,53.65,53.59,53.63,56648.0,51.7622,51.8105,51.7525,51.7912,56648.0
2024-04-11 12:20:00,53.63,53.65,53.57,53.58,62817.0,51.7912,51.8105,51.7332,51.7429,62817.0
2024-04-11 12:30:00,53.58,53.63,53.54,53.55,44841.0,51.7429,51.7912,51.7042,51.7139,44841.0
2024-04-11 12:40:00,53.55,53.64,53.55,53.63,101732.0,51.7139,51.8008,51.7139,51.7912,101732.0
2024-04-11 12:50:00,53.64,53.68,53.61,53.65,65988.0,51.8008,51.8394,51.7718,51.8105,65988.0
2024-04-11 13:00:00,53.66,53.83,53.65,53.82,82590.0,51.8201,51.9843,51.8105,51.9746,82590.0
2024-04-11 13:10:00,53.82,53.85,53.76,53.82,86913.0,51.9746,52.0036,51.9167,51.9746,86913.0
2024-04-11 13:20:00,53.82,53.9,53.82,53.83,97367.0,51.9746,52.0519,51.9746,51.9843,97367.0
2024-04-11 13:30:00,53.83,53.94,53.82,53.86,100259.0,51.9843,52.0905,51.9746,52.0133,100259.0
2024-04-11 13:40:00,53.85,53.88,53.79,53.85,78607.0,52.0036,52.0326,51.9457,52.0036,78607.0
2024-04-11 13:50:00,53.84,53.85,53.75,53.8,56364.0,51.994,52.0036,51.907,51.9553,56364.0
2024-04-11 14:00:00,53.8,53.93,53.77,53.93,75993.0,51.9553,52.0809,51.9264,52.0809,75993.0
2024-04-11 14:10:00,53.93,53.96,53.89,53.94,48670.0,52.0809,52.1098,52.0422,52.0905,48670.0
2024-04-11 14:20:00,53.93,53.96,53.83,53.84,41607.0,52.0809,52.1098,51.9843,51.994,41607.0
2024-04-11 14:30:00,53.85,53.92,53.84,53.91,86162.0,52.0036,52.0712,51.994,52.0616,86162.0
2024-04-11 14:40:00,53.91,53.94,53.88,53.91,79641.0,52.0616,52.0905,52.0326,52.0616,79641.0
2024-04-11 14:50:00,53.91,53.92,53.81,53.86,123366.0,52.0616,52.0712,51.965,52.0133,123366.0
2024-04-11 15:00:00,53.86,53.96,53.84,53.91,105469.0,52.0133,52.1098,51.994,52.0616,105469.0
2024-04-11 15:10:00,53.91,53.93,53.84,53.85,94166.0,52.0616,52.0809,51.994,52.0036,94166.0
2024-04-11 15:20:00,53.85,53.86,53.76,53.86,140600.0,52.0036,52.0133,51.9167,52.0133,140600.0
2024-04-11 15:30:00,53.85,53.88,53.77,53.83,155756.0,52.0036,52.0326,51.9264,51.9843,155756.0
2024-04-11 15:40:00,53.83,53.96,53.83,53.89,254326.0,51.9843,52.1098,51.9843,52.0422,254326.0
2024-04-11 15:50:00,53.89,54.02,53.82,54.01,847072.0,52.0422,52.1678,51.9746,52.1581,847072.0
2024-04-12 09:30:00,54.1,54.63,54.1,54.43,435624.0,52.245,52.7569,52.245,52.5637,435624.0
2024-04-12 09:40:00,54.43,54.56,54.25,54.26,191642.0,52.5637,52.6893,52.3899,52.3996,191642.0
2024-04-12 09:50:00,54.25,54.41,54.1,54.4,225854.0,52.3899,52.5444,52.245,52.5347,225854.0
2024-04-12 10:00:00,54.38,54.49,54.29,54.29,559298.0,52.5154,52.6217,52.4285,52.4285,559298.0
2024-04-12 10:10:00,54.29,54.3,54.12,54.15,294392.0,52.4285,52.4382,52.2644,52.2933,294392.0
2024-04-12 10:20:00,54.15,54.27,54.1,54.25,235092.0,52.2933,52.4092,52.245,52.3899,235092.0
2024-04-12 10:30:00,54.25,54.4,54.16,54.19,406215.0,52.3899,52.5347,52.303,52.332,406215.0
2024-04-12 10:40:00,54.2,54.27,54.09,54.12,420833.0,52.3416,52.4092,52.2354,52.2644,420833.0
2024-04-12 10:50:00,54.11,54.12,53.94,53.95,162539.0,52.2547,52.2644,52.0905,52.1002,162539.0
2024-04-12 11:00:00,53.94,54.1,53.88,53.91,116440.0,52.0905,52.245,52.0326,52.0616,116440.0
2024-04-12 11:10:00,53.91,53.94,53.72,53.84,104133.0,52.0616,52.0905,51.8781,51.994,104133.0
2024-04-12 11:20:00,53.84,53.84,53.63,53.66,116658.0,51.994,51.994,51.7912,51.8201,116658.0
2024-04-12 11:30:00,53.69,53.71,53.34,53.36,179290.0,51.8491,51.8684,51.5111,51.5304,179290.0
2024-04-12 11:40:00,53.36,53.48,53.31,53.34,128800.0,51.5304,51.6463,51.4821,51.5111,128800.0
2024-04-12 11:50:00,53.34,53.39,53.22,53.36,213840.0,51.5111,51.5594,51.3952,51.5304,213840.0
2024-04-12 12:00:00,53.36,53.37,53.24,53.36,69174.0,51.5304,51.5401,51.4145,51.5304,69174.0
2024-04-12 12:10:00,53.36,53.36,53.05,53.05,166067.0,51.5304,51.5304,51.231,51.231,166067.0
2024-04-12 12:20:00,53.05,53.13,52.91,52.91,427620.0,51.231,51.3083,51.0958,51.0958,427620.0
2024-04-12 12:30:00,52.92,52.97,52.73,52.75,175449.0,51.1055,51.1538,50.922,50.9413,175449.0
2024-04-12 12:40:00,52.76,52.83,52.62,52.66,128599.0,50.951,51.0186,50.8158,50.8544,128599.0
2024-04-12 12:50:00,52.66,52.74,52.62,52.67,77165.0,50.8544,50.9317,50.8158,50.8641,77165.0
2024-04-12 13:00:00,52.67,52.7,52.55,52.55,106557.0,50.8641,50.893,50.7482,50.7482,106557.0
2024-04-12 13:10:00,52.55,52.65,52.54,52.57,81665.0,50.7482,50.8448,50.7385,50.7675,81665.0
2024-04-12 13:20:00,52.57,52.58,52.45,52.54,115368.0,50.7675,50.7772,50.6516,50.7385,115368.0
2024-04-12 13:30:00,52.53,52.59,52.48,52.59,83228.0,50.7289,50.7868,50.6806,50.7868,83228.0
2024-04-12 13:40:00,52.59,52.67,52.51,52.6,126193.0,50.7868,50.8641,50.7096,50.7965,126193.0
2024-04-12 13:50:00,52.6,52.69,52.48,52.54,196661.0,50.7965,50.8834,50.6806,50.7385,196661.0
2024-04-12 14:00:00,52.54,52.74,52.47,52.68,150865.0,50.7385,50.9317,50.6709,50.8737,150865.0
2024-04-12 14:10:00,52.69,52.8,52.67,52.69,79858.0,50.8834,50.9896,50.8641,50.8834,79858.0
2024-04-12 14:20:00,52.69,52.71,52.5,52.5,72967.0,50.8834,50.9027,50.6999,50.6999,72967.0
2024-04-12 14:30:00,52.5,52.51,52.23,52.26,159890.0,50.6999,50.7096,50.4392,50.4681,159890.0
2024-04-12 14:40:00,52.26,52.34,52.24,52.27,118466.0,50.4681,50.5454,50.4488,50.4778,118466.0
2024-04-12 14:50:00,52.27,52.35,52.14,52.15,265763.0,50.4778,50.555,50.3522,50.3619,265763.0
2024-04-12 15:00:00,52.15,52.16,51.95,51.98,403046.0,50.3619,50.3716,50.1688,50.1977,403046.0
2024-04-12 15:10:00,51.98,52.02,51.86,51.99,185569.0,50.1977,50.2364,50.0818,50.2074,185569.0
2024-04-12 15:20:00,52.0,52.05,51.91,51.93,170954.0,50.217,50.2653,50.1301,50.1494,170954.0
2024-04-12 15:30:00,51.93,52.02,51.9,52.0,249338.0,50.1494,50.2364,50.1205,50.217,249338.0
2024-04-12 15:40:00,52.01,52.09,51.91,51.98,569614.0,50.2267,50.304,50.1301,50.1977,569614.0
2024-04-12 15:50:00,51.99,52.13,51.93,52.01,1238461.0,50.2074,50.3426,50.1494,50.2267,1238461.0
2024-04-15 09:30:00,52.7,52.89,52.27,52.82,517240.0,50.893,51.0765,50.4778,51.0089,517240.0
2024-04-15 09:40:00,52.84,52.88,52.6,52.68,170216.0,51.0282,51.0669,50.7965,50.8737,170216.0
2024-04-15 09:50:00,52.69,52.91,52.67,52.91,241853.0,50.8834,51.0958,50.8641,51.0958,241853.0
2024-04-15 10:00:00,52.91,52.91,52.4,52.41,299458.0,51.0958,51.0958,50.6033,50.613,299458.0
2024-04-15 10:10:00,52.41,52.42,52.15,52.36,231898.0,50.613,50.6226,50.3619,50.5647,231898.0
2024-04-15 10:20:00,52.36,52.38,52.21,52.23,81861.0,50.5647,50.584,50.4198,50.4392,81861.0
2024-04-15 10:30:00,52.23,52.54,52.22,52.53,140442.0,50.4392,50.7385,50.4295,50.7289,140442.0
2024-04-15 10:40:00,52.54,52.65,52.46,52.52,131258.0,50.7385,50.8448,50.6613,50.7192,131258.0
2024-04-15 10:50:00,52.52,52.6,52.46,52.55,126789.0,50.7192,50.7965,50.6613,50.7482,126789.0
2024-04-15 11:00:00,52.55,52.59,52.32,52.35,238572.0,50.7482,50.7868,50.5261,50.555,238572.0
2024-04-15 11:10:00,52.34,52.34,52.17,52.17,97666.0,50.5454,50.5454,50.3812,50.3812,97666.0
2024-04-15 11:20:00,52.19,52.27,52.16,52.27,72983.0,50.4005,50.4778,50.3716,50.4778,72983.0
2024-04-15 11:30:00,52.26,52.28,52.19,52.24,119600.0,50.4681,50.4874,50.4005,50.4488,119600.0
2024-04-15 11:40:00,52.24,52.3,52.24,52.28,115015.0,50.4488,50.5068,50.4488,50.4874,115015.0
2024-04-15 11:50:00,52.28,52.45,52.24,52.44,139805.0,50.4874,50.6516,50.4488,50.642,139805.0
2024-04-15 12:00:00,52.45,52.45,52.23,52.24,105778.0,50.6516,50.6516,50.4392,50.4488,105778.0
2024-04-15 12:10:00,52.23,52.27,52.16,52.16,118136.0,50.4392,50.4778,50.3716,50.3716,118136.0
2024-04-15 12:20:00,52.16,52.17,51.92,51.98,113341.0,50.3716,50.3812,50.1398,50.1977,113341.0
2024-04-15 12:30:00,51.97,52.0,51.91,51.91,42442.0,50.1881,50.217,50.1301,50.1301,42442.0
2024-04-15 12:40:00,51.92,51.95,51.8,51.81,105380.0,50.1398,50.1688,50.0239,50.0336,105380.0
2024-04-15 12:50:00,51.81,51.89,51.8,51.86,134921.0,50.0336,50.1108,50.0239,50.0818,134921.0
2024-04-15 13:00:00,51.85,51.88,51.7,51.88,207656.0,50.0722,50.1012,49.9273,50.1012,207656.0
2024-04-15 13:10:00,51.88,51.89,51.69,51.7,87092.0,50.1012,50.1108,49.9177,49.9273,87092.0
2024-04-15 13:20:00,51.71,51.72,51.6,51.61,90980.0,49.937,49.9466,49.8308,49.8404,90980.0
2024-04-15 13:30:00,51.6,51.77,51.49,51.73,107823.0,49.8308,49.9949,49.7245,49.9563,107823.0
2024-04-15 13:40:00,51.75,51.8,51.58,51.58,75874.0,49.9756,50.0239,49.8114,49.8114,75874.0
2024-04-15 13:50:00,51.58,51.77,51.51,51.76,192176.0,49.8114,49.9949,49.7438,49.9853,192176.0
2024-04-15 14:00:00,51.76,51.78,51.65,51.68,61041.0,49.9853,50.0046,49.879,49.908,61041.0
2024-04-15 14:10:00,51.67,51.76,51.62,51.73,91800.0,49.8984,49.9853,49.8501,49.9563,91800.0
2024-04-15 14:20:00,51.72,51.76,51.65,51.69,63906.0,49.9466,49.9853,49.879,49.9177,63906.0
2024-04-15 14:30:00,51.69,51.72,51.62,51.65,178092.0,49.9177,49.9466,49.8501,49.879,178092.0
2024-04-15 14:40:00,51.66,51.72,51.49,51.51,74994.0,49.8887,49.9466,49.7245,49.7438,74994.0
2024-04-15 14:50:00,51.52,51.55,51.47,51.55,107923.0,49.7535,49.7825,49.7052,49.7825,107923.0
2024-04-15 15:00:00,51.54,51.55,51.46,51.51,209349.0,49.7728,49.7825,49.6956,49.7438,209349.0
2024-04-15 15:10:00,51.51,51.56,51.45,51.49,120591.0,49.7438,49.7921,49.6859,49.7245,120591.0
2024-04-15 15:20:00,51.5,51.55,51.47,51.49,142404.0,49.7342,49.7825,49.7052,49.7245,142404.0
2024-04-15 15:30:00,51.48,51.59,51.48,51.52,235803.0,49.7149,49.8211,49.7149,49.7535,235803.0
2024-04-15 15:40:00,51.52,51.65,51.47,51.64,318346.0,49.7535,49.879,49.7052,49.8694,318346.0
2024-04-15 15:50:00,51.64,51.71,51.56,51.67,1196116.0,49.8694,49.937,49.7921,49.8984,1196116.0
2024-04-16 09:30:00,51.5,51.7,51.24,51.28,357577.0,49.7342,49.9273,49.4831,49.5217,357577.0
2024-04-16 09:40:00,51.28,51.44,51.19,51.29,214158.0,49.5217,49.6762,49.4348,49.5314,214158.0
2024-04-16 09:50:00,51.29,51.29,50.97,50.97,381947.0,49.5314,49.5314,49.2224,49.2224,381947.0
2024-04-16 10:00:00,50.97,51.0,50.74,50.79,221077.0,49.2224,49.2513,49.0002,49.0485,221077.0
2024-04-16 10:10:00,50.78,51.02,50.71,50.91,317349.0,49.0389,49.2706,48.9713,49.1644,317349.0
2024-04-16 10:20:00,50.92,50.99,50.7,50.75,196968.0,49.1741,49.2417,48.9616,49.0099,196968.0
2024-04-16 10:30:00,50.75,50.82,50.69,50.82,345822.0,49.0099,49.0775,48.952,49.0775,345822.0
2024-04-16 10:40:00,50.81,51.11,50.81,51.03,223115.0,49.0678,49.3576,49.0678,49.2803,223115.0
2024-04-16 10:50:00,51.03,51.17,50.99,51.09,312061.0,49.2803,49.4155,49.2417,49.3382,312061.0
2024-04-16 11:00:00,51.1,51.22,51.07,51.14,104781.0,49.3479,49.4638,49.3189,49.3865,104781.0
2024-04-16 11:10:00,51.14,51.2,51.04,51.18,186496.0,49.3865,49.4445,49.29,49.4252,186496.0
2024-04-16 11:20:00,51.18,51.21,51.13,51.18,92272.0,49.4252,49.4541,49.3769,49.4252,92272.0
2024-04-16 11:30:00,51.17,51.27,51.15,51.21,180585.0,49.4155,49.5121,49.3962,49.4541,180585.0
2024-04-16 11:40:00,51.21,51.33,51.17,51.2,139029.0,49.4541,49.57,49.4155,49.4445,139029.0
2024-04-16 11:50:00,51.2,51.36,51.2,51.27,75417.0,49.4445,49.599,49.4445,49.5121,75417.0
2024-04-16 12:00:00,51.26,51.27,51.14,51.18,82341.0,49.5024,49.5121,49.3865,49.4252,82341.0
2024-04-16 12:10:00,51.17,51.22,51.11,51.12,62562.0,49.4155,49.4638,49.3576,49.3672,62562.0
2024-04-16 12:20:00,51.12,51.2,51.04,51.15,215665.0,49.3672,49.4445,49.29,49.3962,215665.0
2024-04-16 12:30:00,51.15,51.25,51.14,51.23,116452.0,49.3962,49.4928,49.3865,49.4734,116452.0
2024-04-16 12:40:00,51.23,51.34,51.22,51.33,102189.0,49.4734,49.5797,49.4638,49.57,102189.0
2024-04-16 12:50:00,51.33,51.34,51.24,51.29,71811.0,49.57,49.5797,49.4831,49.5314,71811.0
2024-04-16 13:00:00,51.29,51.32,51.21,51.3,166267.0,49.5314,49.5604,49.4541,49.541,166267.0
2024-04-16 13:10:00,51.29,51.36,51.25,51.35,142873.0,49.5314,49.599,49.4928,49.5893,142873.0
2024-04-16 13:20:00,51.34,51.36,51.27,51.31,238492.0,49.5797,49.599,49.5121,49.5507,238492.0
2024-04-16 13:30:00,51.33,51.33,51.11,51.25,383720.0,49.57,49.57,49.3576,49.4928,383720.0
2024-04-16 13:40:00,51.26,51.39,51.16,51.16,172678.0,49.5024,49.628,49.4058,49.4058,172678.0
2024-04-16 13:50:00,51.16,51.19,50.99,51.17,128864.0,49.4058,49.4348,49.2417,49.4155,128864.0
2024-04-16 14:00:00,51.16,51.41,51.09,51.4,92864.0,49.4058,49.6473,49.3382,49.6376,92864.0
2024-04-16 14:10:00,51.4,51.44,51.17,51.18,78133.0,49.6376,49.6762,49.4155,49.4252,78133.0
2024-04-16 14:20:00,51.18,51.21,51.07,51.13,143064.0,49.4252,49.4541,49.3189,49.3769,143064.0
2024-04-16 14:30:00,51.14,51.27,51.12,51.24,112307.0,49.3865,49.5121,49.3672,49.4831,112307.0
2024-04-16 14:40:00,51.24,51.35,51.22,51.33,113599.0,49.4831,49.5893,49.4638,49.57,113599.0
2024-04-16 14:50:00,51.33,51.57,51.32,51.57,155749.0,49.57,49.8018,49.5604,49.8018,155749.0
2024-04-16 15:00:00,51.56,51.58,51.47,51.49,136973.0,49.7921,49.8114,49.7052,49.7245,136973.0
2024-04-16 15:10:00,51.48,51.53,51.45,51.49,190265.0,49.7149,49.7632,49.6859,49.7245,190265.0
2024-04-16 15:20:00,51.5,51.51,51.42,51.46,294912.0,49.7342,49.7438,49.6569,49.6956,294912.0
2024-04-16 15:30:00,51.46,51.46,51.26,51.39,199467.0,49.6956,49.6956,49.5024,49.628,199467.0
2024-04-16 15:40:00,51.38,51.41,51.32,51.36,194942.0,49.6183,49.6473,49.5604,49.599,194942.0
2024-04-16 15:50:00,51.36,51.53,51.35,51.41,898475.0,49.599,49.7632,49.5893,49.6473,898475.0
2024-04-17 09:30:00,51.54,51.74,51.41,51.55,270135.0,49.7728,49.966,49.6473,49.7825,270135.0
2024-04-17 09:40:00,51.55,51.9,51.52,51.86,162443.0,49.7825,50.1205,49.7535,50.0818,162443.0
2024-04-17 09:50:00,51.87,51.96,51.75,51.86,185215.0,50.0915,50.1784,49.9756,50.0818,185215.0
2024-04-17 10:00:00,51.86,51.87,51.59,51.76,283186.0,50.0818,50.0915,49.8211,49.9853,283186.0
2024-04-17 10:10:00,51.76,51.8,51.55,51.57,120824.0,49.9853,50.0239,49.7825,49.8018,120824.0
2024-04-17 10:20:00,51.56,51.64,51.52,51.57,122139.0,49.7921,49.8694,49.7535,49.8018,122139.0
2024-04-17 10:30:00,51.59,51.77,51.55,51.75,89236.0,49.8211,49.9949,49.7825,49.9756,89236.0
2024-04-17 10:40:00,51.73,51.79,51.68,51.77,83929.0,49.9563,50.0142,49.908,49.9949,83929.0
2024-04-17 10:50:00,51.78,51.78,51.52,51.6,134550.0,50.0046,50.0046,49.7535,49.8308,134550.0
2024-04-17 11:00:00,51.6,51.7,51.56,51.56,83142.0,49.8308,49.9273,49.7921,49.7921,83142.0
2024-04-17 11:10:00,51.56,51.59,51.45,51.5,91230.0,49.7921,49.8211,49.6859,49.7342,91230.0
2024-04-17 11:20:00,51.5,51.51,51.34,51.36,110666.0,49.7342,49.7438,49.5797,49.599,110666.0
2024-04-17 11:30:00,51.36,51.37,51.18,51.23,185914.0,49.599,49.6086,49.4252,49.4734,185914.0
2024-04-17 11:40:00,51.23,51.38,51.21,51.34,62140.0,49.4734,49.6183,49.4541,49.5797,62140.0
2024-04-17 11:50:00,51.33,51.43,51.29,51.32,137828.0,49.57,49.6666,49.5314,49.5604,137828.0
2024-04-17 12:00:00,51.31,51.31,51.01,51.1,90936.0,49.5507,49.5507,49.261,49.3479,90936.0
2024-04-17 12:10:00,51.11,51.25,51.09,51.11,143074.0,49.3576,49.4928,49.3382,49.3576,143074.0
2024-04-17 12:20:00,51.12,51.17,50.96,50.97,140465.0,49.3672,49.4155,49.2127,49.2224,140465.0
2024-04-17 12:30:00,50.97,51.05,50.87,51.05,71424.0,49.2224,49.2996,49.1258,49.2996,71424.0
2024-04-17 12:40:00,51.05,51.07,50.93,51.06,83313.0,49.2996,49.3189,49.1837,49.3093,83313.0
2024-04-17 12:50:00,51.05,51.14,51.0,51.1,79331.0,49.2996,49.3865,49.2513,49.3479,79331.0
2024-04-17 13:00:00,51.1,51.13,51.03,51.09,66228.0,49.3479,49.3769,49.2803,49.3382,66228.0
2024-04-17 13:10:00,51.1,51.17,51.02,51.16,81070.0,49.3479,49.4155,49.2706,49.4058,81070.0
2024-04-17 13:20:00,51.15,51.24,51.15,51.23,64834.0,49.3962,49.4831,49.3962,49.4734,64834.0
2024-04-17 13:30:00,51.23,51.28,51.15,51.24,76105.0,49.4734,49.5217,49.3962,49.4831,76105.0
2024-04-17 13:40:00,51.25,51.27,51.12,51.16,54796.0,49.4928,49.5121,49.3672,49.4058,54796.0
2024-04-17 13:50:00,51.16,51.2,51.13,51.15,74836.0,49.4058,49.4445,49.3769,49.3962,74836.0
2024-04-17 14:00:00,51.15,51.28,51.11,51.25,138734.0,49.3962,49.5217,49.3576,49.4928,138734.0
2024-04-17 14:10:00,51.24,51.25,51.08,51.09,70278.0,49.4831,49.4928,49.3286,49.3382,70278.0
2024-04-17 14:20:00,51.09,51.15,51.05,51.11,78799.0,49.3382,49.3962,49.2996,49.3576,78799.0
2024-04-17 14:30:00,51.11,51.18,51.09,51.16,60996.0,49.3576,49.4252,49.3382,49.4058,60996.0
2024-04-17 14:40:00,51.16,51.33,51.14,51.15,60924.0,49.4058,49.57,49.3865,49.3962,60924.0
2024-04-17 14:50:00,51.16,51.19,50.95,50.98,91909.0,49.4058,49.4348,49.203,49.232,91909.0
2024-04-17 15:00:00,50.98,51.0,50.82,50.86,99571.0,49.232,49.2513,49.0775,49.1161,99571.0
2024-04-17 15:10:00,50.86,50.92,50.81,50.88,130410.0,49.1161,49.1741,49.0678,49.1354,130410.0
2024-04-17 15:20:00,50.88,50.92,50.81,50.83,98957.0,49.1354,49.1741,49.0678,49.0872,98957.0
2024-04-17 15:30:00,50.84,50.95,50.8,50.81,174632.0,49.0968,49.203,49.0582,49.0678,174632.0
2024-04-17 15:40:00,50.82,50.96,50.75,50.87,277949.0,49.0775,49.2127,49.0099,49.1258,277949.0
2024-04-17 15:50:00,50.87,50.92,50.79,50.82,917206.0,49.1258,49.1741,49.0485,49.0775,917206.0
2024-04-18 09:30:00,51.19,51.33,50.93,51.19,240309.0,49.4348,49.57,49.1837,49.4348,240309.0
2024-04-18 09:40:00,51.19,51.28,50.88,51.01,236818.0,49.4348,49.5217,49.1354,49.261,236818.0
2024-04-18 09:50:00,51.01,51.46,50.97,51.37,205761.0,49.261,49.6956,49.2224,49.6086,205761.0
2024-04-18 10:00:00,51.38,51.43,51.2,51.43,117050.0,49.6183,49.6666,49.4445,49.6666,117050.0
2024-04-18 10:10:00,51.42,51.46,51.32,51.42,105254.0,49.6569,49.6956,49.5604,49.6569,105254.0
2024-04-18 10:20:00,51.41,51.52,51.34,51.49,152537.0,49.6473,49.7535,49.5797,49.7245,152537.0
2024-04-18 10:30:00,51.49,51.7,51.49,51.69,293909.0,49.7245,49.9273,49.7245,49.9177,293909.0
2024-04-18 10:40:00,51.69,51.71,51.53,51.63,194312.0,49.9177,49.937,49.7632,49.8597,194312.0
2024-04-18 10:50:00,51.63,51.72,51.54,51.66,149011.0,49.8597,49.9466,49.7728,49.8887,149011.0
2024-04-18 11:00:00,51.66,51.74,51.57,51.59,158493.0,49.8887,49.966,49.8018,49.8211,158493.0
2024-04-18 11:10:00,51.58,51.7,51.56,51.67,108654.0,49.8114,49.9273,49.7921,49.8984,108654.0
2024-04-18 11:20:00,51.67,51.77,51.61,51.62,99428.0,49.8984,49.9949,49.8404,49.8501,99428.0
2024-04-18 11:30:00,51.62,51.7,51.58,51.66,102249.0,49.8501,49.9273,49.8114,49.8887,102249.0
2024-04-18 11:40:00,51.66,51.67,51.45,51.5,141176.0,49.8887,49.8984,49.6859,49.7342,141176.0
2024-04-18 11:50:00,51.49,51.53,51.38,51.51,58253.0,49.7245,49.7632,49.6183,49.7438,58253.0
2024-04-18 12:00:00,51.51,51.54,51.4,51.44,59058.0,49.7438,49.7728,49.6376,49.6762,59058.0
2024-04-18 12:10:00,51.45,51.49,51.41,51.45,55988.0,49.6859,49.7245,49.6473,49.6859,55988.0
2024-04-18 12:20:00,51.46,51.53,51.44,51.51,51718.0,49.6956,49.7632,49.6762,49.7438,51718.0
2024-04-18 12:30:00,51.51,51.54,51.44,51.5,75155.0,49.7438,49.7728,49.6762,49.7342,75155.0
2024-04-18 12:40:00,51.5,51.51,51.34,51.34,63767.0,49.7342,49.7438,49.5797,49.5797,63767.0
2024-04-18 12:50:00,51.35,51.36,51.24,51.27,84860.0,49.5893,49.599,49.4831,49.5121,84860.0
2024-04-18 13:00:00,51.27,51.31,51.23,51.26,86873.0,49.5121,49.5507,49.4734,49.5024,86873.0
2024-04-18 13:10:00,51.25,51.25,51.03,51.12,106665.0,49.4928,49.4928,49.2803,49.3672,106665.0
2024-04-18 13:20:00,51.12,51.21,51.03,51.21,69127.0,49.3672,49.4541,49.2803,49.4541,69127.0
2024-04-18 13:30:00,51.2,51.21,51.05,51.08,64836.0,49.4445,49.4541,49.2996,49.3286,64836.0
2024-04-18 13:40:00,51.09,51.1,50.99,51.04,81831.0,49.3382,49.3479,49.2417,49.29,81831.0
2024-04-18 13:50:00,51.04,51.14,51.0,51.11,78144.0,49.29,49.3865,49.2513,49.3576,78144.0
2024-04-18 14:00:00,51.1,51.11,51.02,51.04,108058.0,49.3479,49.3576,49.2706,49.29,108058.0
2024-04-18 14:10:00,51.04,51.07,50.94,51.04,103523.0,49.29,49.3189,49.1934,49.29,103523.0
2024-04-18 14:20:00,51.04,51.09,50.96,51.02,107559.0,49.29,49.3382,49.2127,49.2706,107559.0
2024-04-18 14:30:00,51.02,51.03,50.8,50.93,120476.0,49.2706,49.2803,49.0582,49.1837,120476.0
2024-04-18 14:40:00,50.94,51.01,50.92,50.98,57369.0,49.1934,49.261,49.1741,49.232,57369.0
2024-04-18 14:50:00,50.97,51.0,50.92,50.98,79508.0,49.2224,49.2513,49.1741,49.232,79508.0
2024-04-18 15:00:00,50.98,51.12,50.95,51.06,116006.0,49.232,49.3672,49.203,49.3093,116006.0
2024-04-18 15:10:00,51.07,51.14,51.04,51.07,127658.0,49.3189,49.3865,49.29,49.3189,127658.0
2024-04-18 15:20:00,51.08,51.13,51.03,51.08,157731.0,49.3286,49.3769,49.2803,49.3286,157731.0
2024-04-18 15:30:00,51.08,51.14,51.07,51.09,196623.0,49.3286,49.3865,49.3189,49.3382,196623.0
2024-04-18 15:40:00,51.09,51.2,51.04,51.05,450450.0,49.3382,49.4445,49.29,49.2996,450450.0
2024-04-18 15:50:00,51.06,51.13,50.93,50.94,1010019.0,49.3093,49.3769,49.1837,49.1934,1010019.0
2024-04-19 09:30:00,49.66,50.65,49.02,50.51,1031862.0,47.9573,48.9133,47.3392,48.7781,1031862.0
2024-04-19 09:40:00,50.52,50.77,49.93,49.98,844450.0,48.7878,49.0292,48.218,48.2663,844450.0
2024-04-19 09:50:00,49.98,50.11,49.6,49.87,699839.0,48.2663,48.3918,47.8993,48.1601,699839.0
2024-04-19 10:00:00,49.88,50.01,49.78,49.86,240279.0,48.1697,48.2953,48.0732,48.1504,240279.0
2024-04-19 10:10:00,49.85,49.93,49.72,49.8,387328.0,48.1408,48.218,48.0152,48.0925,387328.0
2024-04-19 10:20:00,49.8,50.13,49.79,50.12,733682.0,48.0925,48.4112,48.0828,48.4015,733682.0
2024-04-19 10:30:00,50.11,50.17,50.0,50.05,372424.0,48.3918,48.4498,48.2856,48.3339,372424.0
2024-04-19 10:40:00,50.05,50.1,49.86,49.98,260012.0,48.3339,48.3822,48.1504,48.2663,260012.0
2024-04-19 10:50:00,49.97,50.02,49.9,49.98,240799.0,48.2566,48.3049,48.189,48.2663,240799.0
2024-04-19 11:00:00,49.98,50.1,49.83,50.08,245675.0,48.2663,48.3822,48.1214,48.3629,245675.0
2024-04-19 11:10:00,50.08,50.11,49.82,49.83,187012.0,48.3629,48.3918,48.1118,48.1214,187012.0
2024-04-19 11:20:00,49.83,49.88,49.63,49.63,173093.0,48.1214,48.1697,47.9283,47.9283,173093.0
2024-04-19 11:30:00,49.63,49.81,49.57,49.76,190086.0,47.9283,48.1021,47.8704,48.0538,190086.0
2024-04-19 11:40:00,49.76,49.79,49.58,49.59,153480.0,48.0538,48.0828,47.88,47.8897,153480.0
2024-04-19 11:50:00,49.59,49.74,49.59,49.68,147689.0,47.8897,48.0345,47.8897,47.9766,147689.0
2024-04-19 12:00:00,49.67,50.05,49.65,50.04,1143936.0,47.9669,48.3339,47.9476,48.3242,1143936.0
2024-04-19 12:10:00,50.04,50.06,49.76,49.94,422827.0,48.3242,48.3436,48.0538,48.2277,422827.0
2024-04-19 12:20:00,49.93,50.11,49.8,49.8,483640.0,48.218,48.3918,48.0925,48.0925,483640.0
2024-04-19 12:30:00,49.8,50.08,49.77,50.01,147223.0,48.0925,48.3629,48.0635,48.2953,147223.0
2024-04-19 12:40:00,50.02,50.17,50.0,50.04,397751.0,48.3049,48.4498,48.2856,48.3242,397751.0
2024-04-19 12:50:00,50.04,50.26,50.0,50.25,139745.0,48.3242,48.5367,48.2856,48.527,139745.0
2024-04-19 13:00:00,50.26,50.35,50.23,50.26,108305.0,48.5367,48.6236,48.5077,48.5367,108305.0
2024-04-19 13:10:00,50.25,50.37,50.25,50.34,99982.0,48.527,48.6429,48.527,48.614,99982.0
2024-04-19 13:20:00,50.34,50.37,50.24,50.25,126385.0,48.614,48.6429,48.5174,48.527,126385.0
2024-04-19 13:30:00,50.25,50.28,50.14,50.15,107016.0,48.527,48.556,48.4208,48.4305,107016.0
2024-04-19 13:40:00,50.15,50.23,50.11,50.23,94621.0,48.4305,48.5077,48.3918,48.5077,94621.0
2024-04-19 13:50:00,50.23,50.38,50.22,50.25,99511.0,48.5077,48.6526,48.4981,48.527,99511.0
2024-04-19 14:00:00,50.24,50.25,50.09,50.13,170789.0,48.5174,48.527,48.3725,48.4112,170789.0
2024-04-19 14:10:00,50.13,50.18,50.02,50.05,113734.0,48.4112,48.4594,48.3049,48.3339,113734.0
2024-04-19 14:20:00,50.05,50.13,49.97,49.97,149005.0,48.3339,48.4112,48.2566,48.2566,149005.0
2024-04-19 14:30:00,49.96,50.0,49.8,49.82,148352.0,48.247,48.2856,48.0925,48.1118,148352.0
2024-04-19 14:40:00,49.81,49.81,49.69,49.8,187445.0,48.1021,48.1021,47.9862,48.0925,187445.0
2024-04-19 14:50:00,49.8,49.9,49.75,49.86,197344.0,48.0925,48.189,48.0442,48.1504,197344.0
2024-04-19 15:00:00,49.86,50.06,49.79,50.02,180293.0,48.1504,48.3436,48.0828,48.3049,180293.0
2024-04-19 15:10:00,50.02,50.13,49.91,49.93,177688.0,48.3049,48.4112,48.1987,48.218,177688.0
2024-04-19 15:20:00,49.93,50.0,49.88,49.92,300862.0,48.218,48.2856,48.1697,48.2084,300862.0
2024-04-19 15:30:00,49.91,49.92,49.73,49.79,236595.0,48.1987,48.2084,48.0249,48.0828,236595.0
2024-04-19 15:40:00,49.79,49.89,49.75,49.78,309590.0,48.0828,48.1794,48.0442,48.0732,309590.0
2024-04-19 15:50:00,49.78,49.86,49.74,49.83,966170.0,48.0732,48.1504,48.0345,48.1214,966170.0
2024-04-22 09:30:00,49.37,49.5,48.72,48.82,520721.0,47.6772,47.8028,47.0495,47.1461,520721.0
2024-04-22 09:40:00,48.82,49.02,48.7,49.01,323027.0,47.1461,47.3392,47.0302,47.3296,323027.0
2024-04-22 09:50:00,49.02,49.08,48.91,49.03,224827.0,47.3392,47.3972,47.233,47.3489,224827.0
2024-04-22 10:00:00,49.04,49.2,48.92,49.09,248395.0,47.3585,47.513,47.2426,47.4068,248395.0
2024-04-22 10:10:00,49.1,49.36,49.09,49.29,220378.0,47.4165,47.6676,47.4068,47.6,220378.0
2024-04-22 10:20:00,49.29,49.45,49.24,49.34,233260.0,47.6,47.7545,47.5517,47.6482,233260.0
2024-04-22 10:30:00,49.35,49.53,49.31,49.47,225347.0,47.6579,47.8317,47.6193,47.7738,225347.0
2024-04-22 10:40:00,49.46,49.6,49.45,49.58,208730.0,47.7641,47.8993,47.7545,47.88,208730.0
2024-04-22 10:50:00,49.59,49.61,49.5,49.6,162617.0,47.8897,47.909,47.8028,47.8993,162617.0
2024-04-22 11:00:00,49.59,49.67,49.57,49.59,217623.0,47.8897,47.9669,47.8704,47.8897,217623.0
2024-04-22 11:10:00,49.59,49.62,49.47,49.48,182251.0,47.8897,47.9186,47.7738,47.7834,182251.0
2024-04-22 11:20:00,49.49,49.51,49.28,49.41,164144.0,47.7931,47.8124,47.5903,47.7158,164144.0
2024-04-22 11:30:00,49.41,49.5,49.39,49.45,113982.0,47.7158,47.8028,47.6965,47.7545,113982.0
2024-04-22 11:40:00,49.46,49.5,49.4,49.48,102984.0,47.7641,47.8028,47.7062,47.7834,102984.0
2024-04-22 11:50:00,49.48,49.48,49.42,49.45,86198.0,47.7834,47.7834,47.7255,47.7545,86198.0
2024-04-22 12:00:00,49.45,49.53,49.44,49.45,111885.0,47.7545,47.8317,47.7448,47.7545,111885.0
2024-04-22 12:10:00,49.46,49.54,49.43,49.48,110169.0,47.7641,47.8414,47.7352,47.7834,110169.0
2024-04-22 12:20:00,49.48,49.5,49.44,49.5,102828.0,47.7834,47.8028,47.7448,47.8028,102828.0
2024-04-22 12:30:00,49.5,49.55,49.46,49.55,104284.0,47.8028,47.851,47.7641,47.851,104284.0
2024-04-22 12:40:00,49.55,49.71,49.54,49.7,113376.0,47.851,48.0056,47.8414,47.9959,113376.0
2024-04-22 12:50:00,49.7,49.78,49.62,49.78,193203.0,47.9959,48.0732,47.9186,48.0732,193203.0
2024-04-22 13:00:00,49.77,49.79,49.69,49.75,290113.0,48.0635,48.0828,47.9862,48.0442,290113.0
2024-04-22 13:10:00,49.76,49.77,49.68,49.7,143479.0,48.0538,48.0635,47.9766,47.9959,143479.0
2024-04-22 13:20:00,49.7,49.82,49.67,49.79,116147.0,47.9959,48.1118,47.9669,48.0828,116147.0
2024-04-22 13:30:00,49.78,49.8,49.69,49.74,156417.0,48.0732,48.0925,47.9862,48.0345,156417.0
2024-04-22 13:40:00,49.74,49.84,49.71,49.82,126323.0,48.0345,48.1311,48.0056,48.1118,126323.0
2024-04-22 13:50:00,49.82,49.93,49.8,49.84,164422.0,48.1118,48.218,48.0925,48.1311,164422.0
2024-04-22 14:00:00,49.84,49.93,49.79,49.88,149881.0,48.1311,48.218,48.0828,48.1697,149881.0
2024-04-22 14:10:00,49.89,49.99,49.85,49.97,118644.0,48.1794,48.276,48.1408,48.2566,118644.0
2024-04-22 14:20:00,49.98,50.05,49.94,49.98,150259.0,48.2663,48.3339,48.2277,48.2663,150259.0
2024-04-22 14:30:00,49.98,50.04,49.96,49.98,154976.0,48.2663,48.3242,48.247,48.2663,154976.0
2024-04-22 14:40:00,49.98,50.0,49.84,49.89,153912.0,48.2663,48.2856,48.1311,48.1794,153912.0
2024-04-22 14:50:00,49.88,49.96,49.87,49.95,152036.0,48.1697,48.247,48.1601,48.2373,152036.0
2024-04-22 15:00:00,49.95,49.96,49.83,49.84,158430.0,48.2373,48.247,48.1214,48.1311,158430.0
2024-04-22 15:10:00,49.84,49.89,49.75,49.76,135314.0,48.1311,48.1794,48.0442,48.0538,135314.0
2024-04-22 15:20:00,49.76,49.81,49.71,49.78,149485.0,48.0538,48.1021,48.0056,48.0732,149485.0
2024-04-22 15:30:00,49.77,49.78,49.64,49.69,175359.0,48.0635,48.0732,47.938,47.9862,175359.0
2024-04-22 15:40:00,49.69,49.72,49.6,49.71,391390.0,47.9862,48.0152,47.8993,48.0056,391390.0
2024-04-22 15:50:00,49.71,49.71,49.47,49.52,930340.0,48.0056,48.0056,47.7738,47.8221,930340.0
2024-04-23 09:30:00,49.25,49.38,48.93,49.26,387087.0,47.5613,47.6869,47.2523,47.571,387087.0
2024-04-23 09:40:00,49.27,49.5,49.23,49.49,215589.0,47.5806,47.8028,47.542,47.7931,215589.0
2024-04-23 09:50:00,49.5,49.63,49.41,49.48,174169.0,47.8028,47.9283,47.7158,47.7834,174169.0
2024-04-23 10:00:00,49.49,49.51,49.33,49.46,272301.0,47.7931,47.8124,47.6386,47.7641,272301.0
2024-04-23 10:10:00,49.46,49.69,49.46,49.66,172849.0,47.7641,47.9862,47.7641,47.9573,172849.0
2024-04-23 10:20:00,49.66,49.8,49.59,49.79,188332.0,47.9573,48.0925,47.8897,48.0828,188332.0
2024-04-23 10:30:00,49.79,49.84,49.7,49.79,217756.0,48.0828,48.1311,47.9959,48.0828,217756.0
2024-04-23 10:40:00,49.79,49.82,49.64,49.66,189409.0,48.0828,48.1118,47.938,47.9573,189409.0
2024-04-23 10:50:00,49.66,49.72,49.59,49.64,156601.0,47.9573,48.0152,47.8897,47.938,156601.0
2024-04-23 11:00:00,49.64,49.65,49.45,49.51,180358.0,47.938,47.9476,47.7545,47.8124,180358.0
2024-04-23 11:10:00,49.51,49.65,49.49,49.62,172967.0,47.8124,47.9476,47.7931,47.9186,172967.0
2024-04-23 11:20:00,49.62,49.68,49.52,49.53,165808.0,47.9186,47.9766,47.8221,47.8317,165808.0
2024-04-23 11:30:00,49.52,49.53,49.35,49.4,165909.0,47.8221,47.8317,47.6579,47.7062,165909.0
2024-04-23 11:40:00,49.41,49.44,49.34,49.42,133711.0,47.7158,47.7448,47.6482,47.7255,133711.0
2024-04-23 11:50:00,49.42,49.45,49.36,49.43,118973.0,47.7255,47.7545,47.6676,47.7352,118973.0
2024-04-23 12:00:00,49.44,49.52,49.43,49.46,181155.0,47.7448,47.8221,47.7352,47.7641,181155.0
2024-04-23 12:10:00,49.46,49.54,49.43,49.5,183772.0,47.7641,47.8414,47.7352,47.8028,183772.0
2024-04-23 12:20:00,49.5,49.52,49.47,49.5,183740.0,47.8028,47.8221,47.7738,47.8028,183740.0
2024-04-23 12:30:00,49.5,49.54,49.48,49.54,123101.0,47.8028,47.8414,47.7834,47.8414,123101.0
2024-04-23 12:40:00,49.54,49.56,49.5,49.52,112503.0,47.8414,47.8607,47.8028,47.8221,112503.0
2024-04-23 12:50:00,49.53,49.6,49.43,49.46,812630.0,47.8317,47.8993,47.7352,47.7641,812630.0
2024-04-23 13:00:00,49.46,49.53,49.4,49.49,109944.0,47.7641,47.8317,47.7062,47.7931,109944.0
2024-04-23 13:10:00,49.5,49.56,49.38,49.56,91471.0,47.8028,47.8607,47.6869,47.8607,91471.0
2024-04-23 13:20:00,49.57,49.66,49.55,49.65,137514.0,47.8704,47.9573,47.851,47.9476,137514.0
2024-04-23 13:30:00,49.65,49.66,49.59,49.64,116753.0,47.9476,47.9573,47.8897,47.938,116753.0
2024-04-23 13:40:00,49.65,49.7,49.62,49.68,111871.0,47.9476,47.9959,47.9186,47.9766,111871.0
2024-04-23 13:50:00,49.68,49.75,49.65,49.71,150060.0,47.9766,48.0442,47.9476,48.0056,150060.0
2024-04-23 14:00:00,49.71,49.75,49.64,49.66,143507.0,48.0056,48.0442,47.938,47.9573,143507.0
2024-04-23 14:10:00,49.65,49.71,49.59,49.63,110479.0,47.9476,48.0056,47.8897,47.9283,110479.0
2024-04-23 14:20:00,49.63,49.68,49.61,49.65,135450.0,47.9283,47.9766,47.909,47.9476,135450.0
2024-04-23 14:30:00,49.65,49.67,49.62,49.62,110662.0,47.9476,47.9669,47.9186,47.9186,110662.0
2024-04-23 14:40:00,49.63,49.66,49.59,49.61,245546.0,47.9283,47.9573,47.8897,47.909,245546.0
2024-04-23 14:50:00,49.6,49.64,49.56,49.62,163476.0,47.8993,47.938,47.8607,47.9186,163476.0
2024-04-23 15:00:00,49.61,49.64,49.57,49.59,123523.0,47.909,47.938,47.8704,47.8897,123523.0
2024-04-23 15:10:00,49.6,49.62,49.55,49.57,122059.0,47.8993,47.9186,47.851,47.8704,122059.0
2024-04-23 15:20:00,49.56,49.57,49.51,49.53,163958.0,47.8607,47.8704,47.8124,47.8317,163958.0
2024-04-23 15:30:00,49.52,49.53,49.43,49.5,196212.0,47.8221,47.8317,47.7352,47.8028,196212.0
2024-04-23 15:40:00,49.5,49.56,49.49,49.52,275314.0,47.8028,47.8607,47.7931,47.8221,275314.0
2024-04-23 15:50:00,49.52,49.57,49.41,49.56,873572.0,47.8221,47.8704,47.7158,47.8607,873572.0
2024-04-24 09:30:00,49.24,49.47,49.04,49.27,289510.0,47.5517,47.7738,47.3585,47.5806,289510.0
2024-04-24 09:40:00,49.26,49.34,49.03,49.34,396422.0,47.571,47.6482,47.3489,47.6482,396422.0
2024-04-24 09:50:00,49.35,49.65,49.32,49.55,134829.0,47.6579,47.9476,47.6289,47.851,134829.0
2024-04-24 10:00:00,49.56,49.66,49.45,49.64,106676.0,47.8607,47.9573,47.7545,47.938,106676.0
2024-04-24 10:10:00,49.64,49.71,49.56,49.58,155320.0,47.938,48.0056,47.8607,47.88,155320.0
2024-04-24 10:20:00,49.58,49.66,49.51,49.51,337732.0,47.88,47.9573,47.8124,47.8124,337732.0
2024-04-24 10:30:00,49.52,49.62,49.46,49.6,160978.0,47.8221,47.9186,47.7641,47.8993,160978.0
2024-04-24 10:40:00,49.61,49.62,49.24,49.25,187877.0,47.909,47.9186,47.5517,47.5613,187877.0
2024-04-24 10:50:00,49.26,49.35,49.05,49.05,157335.0,47.571,47.6579,47.3682,47.3682,157335.0
2024-04-24 11:00:00,49.06,49.11,48.89,48.91,145658.0,47.3778,47.4261,47.2137,47.233,145658.0
2024-04-24 11:10:00,48.9,49.02,48.81,48.98,190703.0,47.2233,47.3392,47.1364,47.3006,190703.0
2024-04-24 11:20:00,48.98,49.04,48.91,48.96,226943.0,47.3006,47.3585,47.233,47.2813,226943.0
2024-04-24 11:30:00,48.96,48.96,48.83,48.84,128738.0,47.2813,47.2813,47.1557,47.1654,128738.0
2024-04-24 11:40:00,48.84,48.9,48.69,48.79,180332.0,47.1654,47.2233,47.0205,47.1171,180332.0
2024-04-24 11:50:00,48.79,48.83,48.74,48.8,271352.0,47.1171,47.1557,47.0688,47.1268,271352.0
2024-04-24 12:00:00,48.8,48.85,48.68,48.71,75701.0,47.1268,47.175,47.0109,47.0398,75701.0
2024-04-24 12:10:00,48.71,48.81,48.7,48.79,67628.0,47.0398,47.1364,47.0302,47.1171,67628.0
2024-04-24 12:20:00,48.8,48.83,48.74,48.78,56736.0,47.1268,47.1557,47.0688,47.1074,56736.0
2024-04-24 12:30:00,48.77,48.77,48.63,48.66,165285.0,47.0978,47.0978,46.9626,46.9916,165285.0
2024-04-24 12:40:00,48.66,48.77,48.61,48.62,190530.0,46.9916,47.0978,46.9433,46.9529,190530.0
2024-04-24 12:50:00,48.62,48.72,48.61,48.72,79070.0,46.9529,47.0495,46.9433,47.0495,79070.0
2024-04-24 13:00:00,48.72,48.79,48.69,48.71,79573.0,47.0495,47.1171,47.0205,47.0398,79573.0
2024-04-24 13:10:00,48.7,48.77,48.69,48.72,90949.0,47.0302,47.0978,47.0205,47.0495,90949.0
2024-04-24 13:20:00,48.73,48.82,48.7,48.79,269969.0,47.0592,47.1461,47.0302,47.1171,269969.0
2024-04-24 13:30:00,48.78,48.85,48.75,48.82,148452.0,47.1074,47.175,47.0785,47.1461,148452.0
2024-04-24 13:40:00,48.83,48.92,48.81,48.91,141462.0,47.1557,47.2426,47.1364,47.233,141462.0
2024-04-24 13:50:00,48.91,48.91,48.81,48.82,134582.0,47.233,47.233,47.1364,47.1461,134582.0
2024-04-24 14:00:00,48.83,48.83,48.65,48.77,195564.0,47.1557,47.1557,46.9819,47.0978,195564.0
2024-04-24 14:10:00,48.77,48.84,48.68,48.76,149953.0,47.0978,47.1654,47.0109,47.0881,149953.0
2024-04-24 14:20:00,48.76,48.81,48.73,48.8,90053.0,47.0881,47.1364,47.0592,47.1268,90053.0
2024-04-24 14:30:00,48.8,48.92,48.8,48.87,198987.0,47.1268,47.2426,47.1268,47.1944,198987.0
2024-04-24 14:40:00,48.86,48.89,48.8,48.83,78943.0,47.1847,47.2137,47.1268,47.1557,78943.0
2024-04-24 14:50:00,48.84,48.84,48.75,48.75,161973.0,47.1654,47.1654,47.0785,47.0785,161973.0
2024-04-24 15:00:00,48.75,48.83,48.74,48.81,109113.0,47.0785,47.1557,47.0688,47.1364,109113.0
2024-04-24 15:10:00,48.81,48.83,48.77,48.8,182234.0,47.1364,47.1557,47.0978,47.1268,182234.0
2024-04-24 15:20:00,48.8,49.11,48.79,49.05,386939.0,47.1268,47.4261,47.1171,47.3682,386939.0
2024-04-24 15:30:00,49.04,49.11,48.99,49.01,162078.0,47.3585,47.4261,47.3102,47.3296,162078.0
2024-04-24 15:40:00,49.01,49.13,49.0,49.11,261139.0,47.3296,47.4454,47.3199,47.4261,261139.0
2024-04-24 15:50:00,49.1,49.21,49.06,49.11,619568.0,47.4165,47.5227,47.3778,47.4261,619568.0
2024-04-25 09:30:00,49.28,49.47,48.97,49.3,513107.0,47.5903,47.7738,47.2909,47.6096,513107.0
2024-04-25 09:40:00,49.3,49.31,48.91,48.94,291343.0,47.6096,47.6193,47.233,47.262,291343.0
2024-04-25 09:50:00,48.96,49.02,48.72,48.83,134555.0,47.2813,47.3392,47.0495,47.1557,134555.0
2024-04-25 10:00:00,48.84,48.92,48.77,48.87,178557.0,47.1654,47.2426,47.0978,47.1944,178557.0
2024-04-25 10:10:00,48.87,48.92,48.75,48.84,260963.0,47.1944,47.2426,47.0785,47.1654,260963.0
2024-04-25 10:20:00,48.83,48.96,48.66,48.95,193761.0,47.1557,47.2813,46.9916,47.2716,193761.0
2024-04-25 10:30:00,48.96,49.01,48.89,48.95,125628.0,47.2813,47.3296,47.2137,47.2716,125628.0
2024-04-25 10:40:00,48.96,49.05,48.82,48.99,111870.0,47.2813,47.3682,47.1461,47.3102,111870.0
2024-04-25 10:50:00,48.99,49.07,48.95,49.0,83342.0,47.3102,47.3875,47.2716,47.3199,83342.0
2024-04-25 11:00:00,49.0,49.07,48.91,48.95,98939.0,47.3199,47.3875,47.233,47.2716,98939.0
2024-04-25 11:10:00,48.95,49.11,48.92,49.09,200351.0,47.2716,47.4261,47.2426,47.4068,200351.0
2024-04-25 11:20:00,49.09,49.26,49.07,49.23,108217.0,47.4068,47.571,47.3875,47.542,108217.0
2024-04-25 11:30:00,49.23,49.26,49.12,49.25,248131.0,47.542,47.571,47.4358,47.5613,248131.0
2024-04-25 11:40:00,49.26,49.29,49.17,49.21,87446.0,47.571,47.6,47.4841,47.5227,87446.0
2024-04-25 11:50:00,49.2,49.37,49.19,49.35,66969.0,47.513,47.6772,47.5034,47.6579,66969.0
2024-04-25 12:00:00,49.35,49.36,49.29,49.34,64588.0,47.6579,47.6676,47.6,47.6482,64588.0
2024-04-25 12:10:00,49.35,49.36,49.27,49.33,66690.0,47.6579,47.6676,47.5806,47.6386,66690.0
2024-04-25 12:20:00,49.33,49.41,49.33,49.41,90149.0,47.6386,47.7158,47.6386,47.7158,90149.0
2024-04-25 12:30:00,49.4,49.41,49.31,49.36,106812.0,47.7062,47.7158,47.6193,47.6676,106812.0
2024-04-25 12:40:00,49.35,49.41,49.33,49.35,64885.0,47.6579,47.7158,47.6386,47.6579,64885.0
2024-04-25 12:50:00,49.36,49.38,49.28,49.28,125698.0,47.6676,47.6869,47.5903,47.5903,125698.0
2024-04-25 13:00:00,49.28,49.32,49.23,49.28,53887.0,47.5903,47.6289,47.542,47.5903,53887.0
2024-04-25 13:10:00,49.27,49.27,49.17,49.2,57644.0,47.5806,47.5806,47.4841,47.513,57644.0
2024-04-25 13:20:00,49.2,49.23,49.14,49.16,67944.0,47.513,47.542,47.4551,47.4744,67944.0
2024-04-25 13:30:00,49.15,49.36,49.14,49.35,124921.0,47.4648,47.6676,47.4551,47.6579,124921.0
2024-04-25 13:40:00,49.34,49.5,49.3,49.5,112628.0,47.6482,47.8028,47.6096,47.8028,112628.0
2024-04-25 13:50:00,49.5,49.6,49.49,49.53,88044.0,47.8028,47.8993,47.7931,47.8317,88044.0
2024-04-25 14:00:00,49.52,49.53,49.41,49.46,51486.0,47.8221,47.8317,47.7158,47.7641,51486.0
2024-04-25 14:10:00,49.46,49.48,49.35,49.39,64243.0,47.7641,47.7834,47.6579,47.6965,64243.0
2024-04-25 14:20:00,49.38,49.43,49.31,49.31,143579.0,47.6869,47.7352,47.6193,47.6193,143579.0
2024-04-25 14:30:00,49.3,49.4,49.29,49.38,89732.0,47.6096,47.7062,47.6,47.6869,89732.0
2024-04-25 14:40:00,49.38,49.43,49.35,49.42,68516.0,47.6869,47.7352,47.6579,47.7255,68516.0
2024-04-25 14:50:00,49.42,49.54,49.41,49.53,59748.0,47.7255,47.8414,47.7158,47.8317,59748.0
2024-04-25 15:00:00,49.53,49.59,49.53,49.55,84752.0,47.8317,47.8897,47.8317,47.851,84752.0
2024-04-25 15:10:00,49.55,49.62,49.51,49.55,169292.0,47.851,47.9186,47.8124,47.851,169292.0
2024-04-25 15:20:00,49.55,49.63,49.51,49.57,219280.0,47.851,47.9283,47.8124,47.8704,219280.0
2024-04-25 15:30:00,49.56,49.6,49.52,49.59,111866.0,47.8607,47.8993,47.8221,47.8897,111866.0
2024-04-25 15:40:00,49.59,49.6,49.41,49.42,236587.0,47.8897,47.8993,47.7158,47.7255,236587.0
2024-04-25 15:50:00,49.42,49.56,49.39,49.45,872646.0,47.7255,47.8607,47.6965,47.7545,872646.0
2024-04-26 09:30:00,49.33,49.59,49.16,49.58,313604.0,47.6386,47.8897,47.4744,47.88,313604.0
2024-04-26 09:40:00,49.6,49.65,49.38,49.4,212773.0,47.8993,47.9476,47.6869,47.7062,212773.0
2024-04-26 09:50:00,49.4,49.4,49.05,49.14,82046.0,47.7062,47.7062,47.3682,47.4551,82046.0
2024-04-26 10:00:00,49.14,49.46,49.1,49.38,123250.0,47.4551,47.7641,47.4165,47.6869,123250.0
2024-04-26 10:10:00,49.4,49.47,49.33,49.34,157031.0,47.7062,47.7738,47.6386,47.6482,157031.0
2024-04-26 10:20:00,49.34,49.41,49.32,49.4,155007.0,47.6482,47.7158,47.6289,47.7062,155007.0
2024-04-26 10:30:00,49.39,49.4,49.12,49.16,158487.0,47.6965,47.7062,47.4358,47.4744,158487.0
2024-04-26 10:40:00,49.15,49.26,49.05,49.23,148853.0,47.4648,47.571,47.3682,47.542,148853.0
2024-04-26 10:50:00,49.23,49.23,49.06,49.1,132135.0,47.542,47.542,47.3778,47.4165,132135.0
2024-04-26 11:00:00,49.11,49.12,49.02,49.09,130394.0,47.4261,47.4358,47.3392,47.4068,130394.0
2024-04-26 11:10:00,49.09,49.11,48.99,49.01,90054.0,47.4068,47.4261,47.3102,47.3296,90054.0
2024-04-26 11:20:00,49.02,49.13,49.01,49.07,70910.0,47.3392,47.4454,47.3296,47.3875,70910.0
2024-04-26 11:30:00,49.07,49.22,49.06,49.16,119109.0,47.3875,47.5324,47.3778,47.4744,119109.0
2024-04-26 11:40:00,49.15,49.27,49.14,49.23,68148.0,47.4648,47.5806,47.4551,47.542,68148.0
2024-04-26 11:50:00,49.23,49.32,49.21,49.31,55968.0,47.542,47.6289,47.5227,47.6193,55968.0
2024-04-26 12:00:00,49.3,49.36,49.26,49.33,55131.0,47.6096,47.6676,47.571,47.6386,55131.0
2024-04-26 12:10:00,49.34,49.41,49.34,49.39,61171.0,47.6482,47.7158,47.6482,47.6965,61171.0
2024-04-26 12:20:00,49.39,49.42,49.19,49.34,538729.0,47.6965,47.7255,47.5034,47.6482,538729.0
2024-04-26 12:30:00,49.34,49.4,49.28,49.28,251795.0,47.6482,47.7062,47.5903,47.5903,251795.0
2024-04-26 12:40:00,49.29,49.36,49.28,49.34,64692.0,47.6,47.6676,47.5903,47.6482,64692.0
2024-04-26 12:50:00,49.34,49.38,49.33,49.36,69372.0,47.6482,47.6869,47.6386,47.6676,69372.0
2024-04-26 13:00:00,49.36,49.48,49.33,49.48,78442.0,47.6676,47.7834,47.6386,47.7834,78442.0
2024-04-26 13:10:00,49.48,49.52,49.41,49.45,66180.0,47.7834,47.8221,47.7158,47.7545,66180.0
2024-04-26 13:20:00,49.45,49.45,49.38,49.39,48742.0,47.7545,47.7545,47.6869,47.6965,48742.0
2024-04-26 13:30:00,49.39,49.45,49.37,49.42,54510.0,47.6965,47.7545,47.6772,47.7255,54510.0
2024-04-26 13:40:00,49.42,49.46,49.4,49.46,64036.0,47.7255,47.7641,47.7062,47.7641,64036.0
2024-04-26 13:50:00,49.46,49.48,49.42,49.44,84362.0,47.7641,47.7834,47.7255,47.7448,84362.0
2024-04-26 14:00:00,49.44,49.47,49.4,49.42,142662.0,47.7448,47.7738,47.7062,47.7255,142662.0
2024-04-26 14:10:00,49.42,49.44,49.37,49.37,75621.0,47.7255,47.7448,47.6772,47.6772,75621.0
2024-04-26 14:20:00,49.37,49.38,49.3,49.31,78366.0,47.6772,47.6869,47.6096,47.6193,78366.0
2024-04-26 14:30:00,49.31,49.34,49.26,49.34,68183.0,47.6193,47.6482,47.571,47.6482,68183.0
2024-04-26 14:40:00,49.33,49.37,49.32,49.34,69393.0,47.6386,47.6772,47.6289,47.6482,69393.0
2024-04-26 14:50:00,49.34,49.36,49.31,49.36,62187.0,47.6482,47.6676,47.6193,47.6676,62187.0
2024-04-26 15:00:00,49.35,49.41,49.32,49.4,145160.0,47.6579,47.7158,47.6289,47.7062,145160.0
2024-04-26 15:10:00,49.4,49.45,49.29,49.33,312046.0,47.7062,47.7545,47.6,47.6386,312046.0
2024-04-26 15:20:00,49.33,49.33,49.24,49.3,141087.0,47.6386,47.6386,47.5517,47.6096,141087.0
2024-04-26 15:30:00,49.29,49.3,49.14,49.16,216753.0,47.6,47.6096,47.4551,47.4744,216753.0
2024-04-26 15:40:00,49.16,49.3,49.16,49.27,273033.0,47.4744,47.6096,47.4744,47.5806,273033.0
2024-04-26 15:50:00,49.27,49.32,49.19,49.2,977333.0,47.5806,47.6289,47.5034,47.513,977333.0
2024-04-29 09:30:00,49.05,49.4,48.98,49.13,382614.0,47.3682,47.7062,47.3006,47.4454,382614.0
2024-04-29 09:40:00,49.13,49.25,48.91,49.23,287497.0,47.4454,47.5613,47.233,47.542,287497.0
2024-04-29 09:50:00,49.23,49.27,49.07,49.07,202913.0,47.542,47.5806,47.3875,47.3875,202913.0
2024-04-29 10:00:00,49.08,49.2,49.02,49.02,203170.0,47.3972,47.513,47.3392,47.3392,203170.0
2024-04-29 10:10:00,49.03,49.13,49.01,49.11,126582.0,47.3489,47.4454,47.3296,47.4261,126582.0
2024-04-29 10:20:00,49.11,49.17,49.03,49.07,123743.0,47.4261,47.4841,47.3489,47.3875,123743.0
2024-04-29 10:30:00,49.07,49.07,48.81,48.83,136116.0,47.3875,47.3875,47.1364,47.1557,136116.0
2024-04-29 10:40:00,48.83,48.84,48.61,48.72,191775.0,47.1557,47.1654,46.9433,47.0495,191775.0
2024-04-29 10:50:00,48.72,48.9,48.72,48.86,133584.0,47.0495,47.2233,47.0495,47.1847,133584.0
2024-04-29 11:00:00,48.85,48.87,48.77,48.85,109129.0,47.175,47.1944,47.0978,47.175,109129.0
2024-04-29 11:10:00,48.87,48.89,48.81,48.83,128155.0,47.1944,47.2137,47.1364,47.1557,128155.0
2024-04-29 11:20:00,48.84,48.95,48.82,48.93,104530.0,47.1654,47.2716,47.1461,47.2523,104530.0
2024-04-29 11:30:00,48.93,49.0,48.89,48.99,105010.0,47.2523,47.3199,47.2137,47.3102,105010.0
2024-04-29 11:40:00,49.0,49.05,48.98,49.01,102876.0,47.3199,47.3682,47.3006,47.3296,102876.0
2024-04-29 11:50:00,49.01,49.02,48.96,49.01,65930.0,47.3296,47.3392,47.2813,47.3296,65930.0
2024-04-29 12:00:00,49.01,49.05,48.98,49.02,123223.0,47.3296,47.3682,47.3006,47.3392,123223.0
2024-04-29 12:10:00,49.02,49.1,48.99,49.08,138273.0,47.3392,47.4165,47.3102,47.3972,138273.0
2024-04-29 12:20:00,49.08,49.14,49.04,49.09,151629.0,47.3972,47.4551,47.3585,47.4068,151629.0
2024-04-29 12:30:00,49.09,49.17,49.09,49.13,102302.0,47.4068,47.4841,47.4068,47.4454,102302.0
2024-04-29 12:40:00,49.12,49.13,49.01,49.06,78683.0,47.4358,47.4454,47.3296,47.3778,78683.0
2024-04-29 12:50:00,49.05,49.07,49.02,49.06,64662.0,47.3682,47.3875,47.3392,47.3778,64662.0
2024-04-29 13:00:00,49.07,49.12,49.04,49.08,59483.0,47.3875,47.4358,47.3585,47.3972,59483.0
2024-04-29 13:10:00,49.07,49.1,49.02,49.03,58830.0,47.3875,47.4165,47.3392,47.3489,58830.0
2024-04-29 13:20:00,49.04,49.06,49.0,49.03,80174.0,47.3585,47.3778,47.3199,47.3489,80174.0
2024-04-29 13:30:00,49.03,49.03,48.99,49.03,49805.0,47.3489,47.3489,47.3102,47.3489,49805.0
2024-04-29 13:40:00,49.03,49.05,48.98,49.0,68753.0,47.3489,47.3682,47.3006,47.3199,68753.0
2024-04-29 13:50:00,49.0,49.01,48.93,48.98,69929.0,47.3199,47.3296,47.2523,47.3006,69929.0
2024-04-29 14:00:00,48.97,48.99,48.93,48.96,135926.0,47.2909,47.3102,47.2523,47.2813,135926.0
2024-04-29 14:10:00,48.96,48.98,48.93,48.96,90719.0,47.2813,47.3006,47.2523,47.2813,90719.0
2024-04-29 14:20:00,48.96,48.99,48.94,48.97,57333.0,47.2813,47.3102,47.262,47.2909,57333.0
2024-04-29 14:30:00,48.97,48.98,48.83,48.84,76997.0,47.2909,47.3006,47.1557,47.1654,76997.0
2024-04-29 14:40:00,48.85,48.95,48.84,48.93,111405.0,47.175,47.2716,47.1654,47.2523,111405.0
2024-04-29 14:50:00,48.93,48.98,48.9,48.96,73722.0,47.2523,47.3006,47.2233,47.2813,73722.0
2024-04-29 15:00:00,48.95,48.95,48.78,48.85,137213.0,47.2716,47.2716,47.1074,47.175,137213.0
2024-04-29 15:10:00,48.85,48.94,48.84,48.94,129942.0,47.175,47.262,47.1654,47.262,129942.0
2024-04-29 15:20:00,48.94,48.96,48.89,48.94,99470.0,47.262,47.2813,47.2137,47.262,99470.0
2024-04-29 15:30:00,48.94,49.0,48.92,48.95,125131.0,47.262,47.3199,47.2426,47.2716,125131.0
2024-04-29 15:40:00,48.95,49.07,48.92,49.02,210540.0,47.2716,47.3875,47.2426,47.3392,210540.0
2024-04-29 15:50:00,49.03,49.25,49.02,49.2,947957.0,47.3489,47.5613,47.3392,47.513,947957.0
2024-04-30 09:30:00,48.93,49.35,48.89,49.13,441728.0,47.2523,47.6579,47.2137,47.4454,441728.0
2024-04-30 09:40:00,49.11,49.29,49.02,49.17,221715.0,47.4261,47.6,47.3392,47.4841,221715.0
2024-04-30 09:50:00,49.18,49.18,48.9,48.93,282540.0,47.4937,47.4937,47.2233,47.2523,282540.0
2024-04-30 10:00:00,48.92,48.96,48.81,48.84,304016.0,47.2426,47.2813,47.1364,47.1654,304016.0
2024-04-30 10:10:00,48.85,48.95,48.73,48.89,492483.0,47.175,47.2716,47.0592,47.2137,492483.0
2024-04-30 10:20:00,48.89,48.9,48.7,48.83,198802.0,47.2137,47.2233,47.0302,47.1557,198802.0
2024-04-30 10:30:00,48.83,48.84,48.6,48.65,273862.0,47.1557,47.1654,46.9336,46.9819,273862.0
2024-04-30 10:40:00,48.65,48.76,48.6,48.7,252750.0,46.9819,47.0881,46.9336,47.0302,252750.0
2024-04-30 10:50:00,48.7,48.79,48.66,48.68,259935.0,47.0302,47.1171,46.9916,47.0109,259935.0
2024-04-30 11:00:00,48.68,48.72,48.62,48.68,243521.0,47.0109,47.0495,46.9529,47.0109,243521.0
2024-04-30 11:10:00,48.69,48.8,48.62,48.65,217276.0,47.0205,47.1268,46.9529,46.9819,217276.0
2024-04-30 11:20:00,48.66,48.7,48.61,48.67,124107.0,46.9916,47.0302,46.9433,47.0012,124107.0
2024-04-30 11:30:00,48.68,48.71,48.58,48.7,161095.0,47.0109,47.0398,46.9143,47.0302,161095.0
2024-04-30 11:40:00,48.71,48.73,48.46,48.47,220545.0,47.0398,47.0592,46.7984,46.8081,220545.0
2024-04-30 11:50:00,48.47,48.49,48.38,48.42,187241.0,46.8081,46.8274,46.7212,46.7598,187241.0
2024-04-30 12:00:00,48.42,48.46,48.35,48.43,129019.0,46.7598,46.7984,46.6922,46.7694,129019.0
2024-04-30 12:10:00,48.43,48.48,48.39,48.44,97080.0,46.7694,46.8177,46.7308,46.7791,97080.0
2024-04-30 12:20:00,48.43,48.45,48.31,48.33,112006.0,46.7694,46.7888,46.6536,46.6729,112006.0
2024-04-30 12:30:00,48.33,48.33,48.13,48.13,168633.0,46.6729,46.6729,46.4797,46.4797,168633.0
2024-04-30 12:40:00,48.14,48.18,48.05,48.05,135866.0,46.4894,46.528,46.4025,46.4025,135866.0
2024-04-30 12:50:00,48.06,48.06,47.92,47.92,212806.0,46.4121,46.4121,46.2769,46.2769,212806.0
2024-04-30 13:00:00,47.93,48.09,47.92,48.0,168785.0,46.2866,46.4411,46.2769,46.3542,168785.0
2024-04-30 13:10:00,48.0,48.09,47.98,48.08,140995.0,46.3542,46.4411,46.3349,46.4314,140995.0
2024-04-30 13:20:00,48.08,48.14,48.06,48.13,188565.0,46.4314,46.4894,46.4121,46.4797,188565.0
2024-04-30 13:30:00,48.13,48.16,48.08,48.15,172218.0,46.4797,46.5087,46.4314,46.499,172218.0
2024-04-30 13:40:00,48.15,48.23,48.14,48.22,153051.0,46.499,46.5763,46.4894,46.5666,153051.0
2024-04-30 13:50:00,48.22,48.26,48.2,48.23,146357.0,46.5666,46.6053,46.5473,46.5763,146357.0
2024-04-30 14:00:00,48.23,48.25,48.15,48.19,186528.0,46.5763,46.5956,46.499,46.5377,186528.0
2024-04-30 14:10:00,48.19,48.22,48.12,48.15,264162.0,46.5377,46.5666,46.4701,46.499,264162.0
2024-04-30 14:20:00,48.16,48.21,48.08,48.09,203930.0,46.5087,46.557,46.4314,46.4411,203930.0
2024-04-30 14:30:00,48.09,48.13,48.02,48.04,165617.0,46.4411,46.4797,46.3735,46.3928,165617.0
2024-04-30 14:40:00,48.03,48.06,47.93,47.93,154377.0,46.3832,46.4121,46.2866,46.2866,154377.0
2024-04-30 14:50:00,47.94,47.94,47.84,47.91,152959.0,46.2962,46.2962,46.1997,46.2673,152959.0
2024-04-30 15:00:00,47.91,48.0,47.9,47.98,152202.0,46.2673,46.3542,46.2576,46.3349,152202.0
2024-04-30 15:10:00,47.98,47.99,47.78,47.8,243424.0,46.3349,46.3445,46.1417,46.161,243424.0
2024-04-30 15:20:00,47.8,47.83,47.74,47.77,297536.0,46.161,46.19,46.1031,46.1321,297536.0
2024-04-30 15:30:00,47.77,47.82,47.66,47.69,398788.0,46.1321,46.1804,46.0258,46.0548,398788.0
2024-04-30 15:40:00,47.69,47.79,47.65,47.7,506127.0,46.0548,46.1514,46.0162,46.0645,506127.0
2024-04-30 15:50:00,47.69,47.72,47.43,47.49,1487444.0,46.0548,46.0838,45.8037,45.8617,1487444.0
2024-05-01 09:30:00,47.4,47.78,47.31,47.4,236312.0,45.7748,46.1417,45.6878,45.7748,236312.0
2024-05-01 09:40:00,47.39,47.49,47.25,47.42,178965.0,45.7651,45.8617,45.6299,45.7941,178965.0
2024-05-01 09:50:00,47.43,47.49,47.27,47.48,218611.0,45.8037,45.8617,45.6492,45.852,218611.0
2024-05-01 10:00:00,47.49,47.65,47.35,47.64,176529.0,45.8617,46.0162,45.7265,46.0065,176529.0
2024-05-01 10:10:00,47.64,47.64,47.46,47.56,133460.0,46.0065,46.0065,45.8327,45.9293,133460.0
2024-05-01 10:20:00,47.57,47.7,47.56,47.7,76638.0,45.9389,46.0645,45.9293,46.0645,76638.0
2024-05-01 10:30:00,47.69,47.7,47.39,47.5,372411.0,46.0548,46.0645,45.7651,45.8713,372411.0
2024-05-01 10:40:00,47.48,47.5,47.4,47.41,141080.0,45.852,45.8713,45.7748,45.7844,141080.0
2024-05-01 10:50:00,47.42,47.49,47.31,47.41,231342.0,45.7941,45.8617,45.6878,45.7844,231342.0
2024-05-01 11:00:00,47.41,47.42,47.32,47.37,154942.0,45.7844,45.7941,45.6975,45.7458,154942.0
2024-05-01 11:10:00,47.37,47.38,47.25,47.34,190365.0,45.7458,45.7554,45.6299,45.7168,190365.0
2024-05-01 11:20:00,47.34,47.39,47.27,47.28,114174.0,45.7168,45.7651,45.6492,45.6589,114174.0
2024-05-01 11:30:00,47.28,47.29,47.1,47.15,119267.0,45.6589,45.6685,45.4851,45.5333,119267.0
2024-05-01 11:40:00,47.16,47.26,47.13,47.13,94073.0,45.543,45.6396,45.514,45.514,94073.0
2024-05-01 11:50:00,47.13,47.18,47.07,47.08,99963.0,45.514,45.5623,45.4561,45.4657,99963.0
2024-05-01 12:00:00,47.08,47.19,47.07,47.17,104274.0,45.4657,45.572,45.4561,45.5526,104274.0
2024-05-01 12:10:00,47.16,47.2,47.06,47.07,79147.0,45.543,45.5816,45.4464,45.4561,79147.0
2024-05-01 12:20:00,47.07,47.15,47.03,47.11,124457.0,45.4561,45.5333,45.4175,45.4947,124457.0
2024-05-01 12:30:00,47.12,47.13,46.93,47.0,157307.0,45.5044,45.514,45.3209,45.3885,157307.0
2024-05-01 12:40:00,47.0,47.08,46.98,47.05,79071.0,45.3885,45.4657,45.3692,45.4368,79071.0
2024-05-01 12:50:00,47.05,47.11,46.99,47.08,93817.0,45.4368,45.4947,45.3788,45.4657,93817.0
2024-05-01 13:00:00,47.08,47.13,47.01,47.02,123985.0,45.4657,45.514,45.3981,45.4078,123985.0
2024-05-01 13:10:00,47.03,47.09,47.03,47.05,91922.0,45.4175,45.4754,45.4175,45.4368,91922.0
2024-05-01 13:20:00,47.06,47.09,46.97,47.03,144578.0,45.4464,45.4754,45.3595,45.4175,144578.0
2024-05-01 13:30:00,47.03,47.19,47.01,47.18,144143.0,45.4175,45.572,45.3981,45.5623,144143.0
2024-05-01 13:40:00,47.18,47.21,47.08,47.18,119707.0,45.5623,45.5913,45.4657,45.5623,119707.0
2024-05-01 13:50:00,47.19,47.19,47.01,47.04,139902.0,45.572,45.572,45.3981,45.4271,139902.0
2024-05-01 14:00:00,47.04,47.14,46.91,47.05,172990.0,45.4271,45.5237,45.3016,45.4368,172990.0
2024-05-01 14:10:00,47.05,47.19,46.94,47.18,140727.0,45.4368,45.572,45.3305,45.5623,140727.0
2024-05-01 14:20:00,47.17,47.22,47.05,47.19,140809.0,45.5526,45.6009,45.4368,45.572,140809.0
2024-05-01 14:30:00,47.2,47.41,47.01,47.4,153464.0,45.5816,45.7844,45.3981,45.7748,153464.0
2024-05-01 14:40:00,47.39,47.68,47.34,47.46,206425.0,45.7651,46.0452,45.7168,45.8327,206425.0
2024-05-01 14:50:00,47.48,47.61,47.41,47.44,243989.0,45.852,45.9776,45.7844,45.8134,243989.0
2024-05-01 15:00:00,47.46,47.56,47.25,47.34,251090.0,45.8327,45.9293,45.6299,45.7168,251090.0
2024-05-01 15:10:00,47.34,47.42,47.27,47.29,148169.0,45.7168,45.7941,45.6492,45.6685,148169.0
2024-05-01 15:20:00,47.3,47.42,47.2,47.31,228990.0,45.6782,45.7941,45.5816,45.6878,228990.0
2024-05-01 15:30:00,47.32,47.33,47.05,47.13,224775.0,45.6975,45.7072,45.4368,45.514,224775.0
2024-05-01 15:40:00,47.12,47.27,47.07,47.26,276635.0,45.5044,45.6492,45.4561,45.6396,276635.0
2024-05-01 15:50:00,47.25,47.26,47.11,47.16,885203.0,45.6299,45.6396,45.4947,45.543,885203.0
2024-05-02 09:30:00,47.56,48.0,47.48,47.64,381427.0,45.9293,46.3542,45.852,46.0065,381427.0
2024-05-02 09:40:00,47.65,47.8,47.57,47.63,242238.0,46.0162,46.161,45.9389,45.9969,242238.0
2024-05-02 09:50:00,47.62,47.68,47.38,47.42,186909.0,45.9872,46.0452,45.7554,45.7941,186909.0
2024-05-02 10:00:00,47.44,47.45,47.26,47.34,185136.0,45.8134,45.823,45.6396,45.7168,185136.0
2024-05-02 10:10:00,47.34,47.68,47.33,47.65,121250.0,45.7168,46.0452,45.7072,46.0162,121250.0
2024-05-02 10:20:00,47.64,47.69,47.56,47.61,146434.0,46.0065,46.0548,45.9293,45.9776,146434.0
2024-05-02 10:30:00,47.62,47.67,47.58,47.63,133325.0,45.9872,46.0355,45.9486,45.9969,133325.0
2024-05-02 10:40:00,47.63,47.75,47.57,47.71,171368.0,45.9969,46.1128,45.9389,46.0741,171368.0
2024-05-02 10:50:00,47.71,47.78,47.63,47.76,101204.0,46.0741,46.1417,45.9969,46.1224,101204.0
2024-05-02 11:00:00,47.76,47.77,47.62,47.66,72297.0,46.1224,46.1321,45.9872,46.0258,72297.0
2024-05-02 11:10:00,47.65,47.66,47.53,47.58,117908.0,46.0162,46.0258,45.9003,45.9486,117908.0
2024-05-02 11:20:00,47.58,47.64,47.52,47.53,185006.0,45.9486,46.0065,45.8906,45.9003,185006.0
2024-05-02 11:30:00,47.52,47.64,47.47,47.61,104235.0,45.8906,46.0065,45.8424,45.9776,104235.0
2024-05-02 11:40:00,47.62,47.69,47.53,47.54,116177.0,45.9872,46.0548,45.9003,45.91,116177.0
2024-05-02 11:50:00,47.53,47.58,47.5,47.52,133314.0,45.9003,45.9486,45.8713,45.8906,133314.0
2024-05-02 12:00:00,47.52,47.56,47.5,47.5,60916.0,45.8906,45.9293,45.8713,45.8713,60916.0
2024-05-02 12:10:00,47.51,47.55,47.43,47.49,78675.0,45.881,45.9196,45.8037,45.8617,78675.0
2024-05-02 12:20:00,47.48,47.55,47.47,47.52,69657.0,45.852,45.9196,45.8424,45.8906,69657.0
2024-05-02 12:30:00,47.52,47.55,47.47,47.54,117780.0,45.8906,45.9196,45.8424,45.91,117780.0
2024-05-02 12:40:00,47.54,47.62,47.53,47.58,114277.0,45.91,45.9872,45.9003,45.9486,114277.0
2024-05-02 12:50:00,47.59,47.65,47.58,47.64,90625.0,45.9582,46.0162,45.9486,46.0065,90625.0
2024-05-02 13:00:00,47.64,47.67,47.6,47.6,78816.0,46.0065,46.0355,45.9679,45.9679,78816.0
2024-05-02 13:10:00,47.61,47.77,47.6,47.75,165083.0,45.9776,46.1321,45.9679,46.1128,165083.0
2024-05-02 13:20:00,47.75,47.81,47.72,47.78,114538.0,46.1128,46.1707,46.0838,46.1417,114538.0
2024-05-02 13:30:00,47.78,47.8,47.68,47.77,98404.0,46.1417,46.161,46.0452,46.1321,98404.0
2024-05-02 13:40:00,47.77,47.79,47.69,47.76,111102.0,46.1321,46.1514,46.0548,46.1224,111102.0
2024-05-02 13:50:00,47.76,47.77,47.71,47.73,79256.0,46.1224,46.1321,46.0741,46.0934,79256.0
2024-05-02 14:00:00,47.73,47.83,47.72,47.77,141909.0,46.0934,46.19,46.0838,46.1321,141909.0
2024-05-02 14:10:00,47.77,47.78,47.67,47.72,319827.0,46.1321,46.1417,46.0355,46.0838,319827.0
2024-05-02 14:20:00,47.72,47.77,47.68,47.75,129017.0,46.0838,46.1321,46.0452,46.1128,129017.0
2024-05-02 14:30:00,47.75,47.78,47.71,47.73,94943.0,46.1128,46.1417,46.0741,46.0934,94943.0
2024-05-02 14:40:00,47.74,47.86,47.74,47.85,89959.0,46.1031,46.219,46.1031,46.2093,89959.0
2024-05-02 14:50:00,47.86,47.87,47.8,47.85,79641.0,46.219,46.2286,46.161,46.2093,79641.0
2024-05-02 15:00:00,47.86,47.87,47.79,47.84,97692.0,46.219,46.2286,46.1514,46.1997,97692.0
2024-05-02 15:10:00,47.85,47.86,47.76,47.77,139769.0,46.2093,46.219,46.1224,46.1321,139769.0
2024-05-02 15:20:00,47.78,47.81,47.73,47.75,107995.0,46.1417,46.1707,46.0934,46.1128,107995.0
2024-05-02 15:30:00,47.74,47.75,47.61,47.62,223111.0,46.1031,46.1128,45.9776,45.9872,223111.0
2024-05-02 15:40:00,47.63,47.66,47.53,47.58,212968.0,45.9969,46.0258,45.9003,45.9486,212968.0
2024-05-02 15:50:00,47.58,47.59,47.51,47.59,588338.0,45.9486,45.9582,45.881,45.9582,588338.0
2024-05-03 09:30:00,47.97,47.97,47.13,47.5,402735.0,46.3252,46.3252,45.514,45.8713,402735.0
2024-05-03 09:40:00,47.51,47.7,47.45,47.6,163646.0,45.881,46.0645,45.823,45.9679,163646.0
2024-05-03 09:50:00,47.61,47.85,47.6,47.79,181796.0,45.9776,46.2093,45.9679,46.1514,181796.0
2024-05-03 10:00:00,47.8,47.94,47.5,47.68,230370.0,46.161,46.2962,45.8713,46.0452,230370.0
2024-05-03 10:10:00,47.69,47.69,47.46,47.48,174450.0,46.0548,46.0548,45.8327,45.852,174450.0
2024-05-03 10:20:00,47.49,47.5,47.37,47.43,154221.0,45.8617,45.8713,45.7458,45.8037,154221.0
2024-05-03 10:30:00,47.43,47.49,47.3,47.48,120504.0,45.8037,45.8617,45.6782,45.852,120504.0
2024-05-03 10:40:00,47.48,47.54,47.46,47.5,152848.0,45.852,45.91,45.8327,45.8713,152848.0
2024-05-03 10:50:00,47.49,47.55,47.42,47.44,93703.0,45.8617,45.9196,45.7941,45.8134,93703.0
2024-05-03 11:00:00,47.44,47.47,47.36,47.43,108081.0,45.8134,45.8424,45.7361,45.8037,108081.0
2024-05-03 11:10:00,47.43,47.48,47.37,47.41,350871.0,45.8037,45.852,45.7458,45.7844,350871.0
2024-05-03 11:20:00,47.42,47.43,47.31,47.32,138436.0,45.7941,45.8037,45.6878,45.6975,138436.0
2024-05-03 11:30:00,47.32,47.41,47.32,47.38,217134.0,45.6975,45.7844,45.6975,45.7554,217134.0
2024-05-03 11:40:00,47.38,47.4,47.27,47.29,95162.0,45.7554,45.7748,45.6492,45.6685,95162.0
2024-05-03 11:50:00,47.29,47.35,47.27,47.29,190755.0,45.6685,45.7265,45.6492,45.6685,190755.0
2024-05-03 12:00:00,47.29,47.37,47.28,47.33,192576.0,45.6685,45.7458,45.6589,45.7072,192576.0
2024-05-03 12:10:00,47.33,47.43,47.31,47.36,160842.0,45.7072,45.8037,45.6878,45.7361,160842.0
2024-05-03 12:20:00,47.36,47.44,47.35,47.41,212253.0,45.7361,45.8134,45.7265,45.7844,212253.0
2024-05-03 12:30:00,47.41,47.52,47.41,47.51,212064.0,45.7844,45.8906,45.7844,45.881,212064.0
2024-05-03 12:40:00,47.51,47.53,47.47,47.48,128667.0,45.881,45.9003,45.8424,45.852,128667.0
2024-05-03 12:50:00,47.48,47.52,47.46,47.51,80787.0,45.852,45.8906,45.8327,45.881,80787.0
2024-05-03 13:00:00,47.51,47.53,47.44,47.5,113783.0,45.881,45.9003,45.8134,45.8713,113783.0
2024-05-03 13:10:00,47.5,47.51,47.42,47.42,181930.0,45.8713,45.881,45.7941,45.7941,181930.0
2024-05-03 13:20:00,47.43,47.46,47.38,47.42,91790.0,45.8037,45.8327,45.7554,45.7941,91790.0
2024-05-03 13:30:00,47.41,47.44,47.38,47.43,94373.0,45.7844,45.8134,45.7554,45.8037,94373.0
2024-05-03 13:40:00,47.43,47.5,47.41,47.48,97560.0,45.8037,45.8713,45.7844,45.852,97560.0
2024-05-03 13:50:00,47.48,47.53,47.46,47.5,113245.0,45.852,45.9003,45.8327,45.8713,113245.0
2024-05-03 14:00:00,47.5,47.56,47.47,47.5,132153.0,45.8713,45.9293,45.8424,45.8713,132153.0
2024-05-03 14:10:00,47.5,47.55,47.48,47.5,108736.0,45.8713,45.9196,45.852,45.8713,108736.0
2024-05-03 14:20:00,47.5,47.51,47.43,47.43,63585.0,45.8713,45.881,45.8037,45.8037,63585.0
2024-05-03 14:30:00,47.43,47.51,47.43,47.45,115895.0,45.8037,45.881,45.8037,45.823,115895.0
2024-05-03 14:40:00,47.45,47.47,47.4,47.44,95478.0,45.823,45.8424,45.7748,45.8134,95478.0
2024-05-03 14:50:00,47.45,47.5,47.41,47.47,98379.0,45.823,45.8713,45.7844,45.8424,98379.0
2024-05-03 15:00:00,47.46,47.49,47.43,47.47,129778.0,45.8327,45.8617,45.8037,45.8424,129778.0
2024-05-03 15:10:00,47.48,47.5,47.43,47.44,161479.0,45.852,45.8713,45.8037,45.8134,161479.0
2024-05-03 15:20:00,47.45,47.46,47.4,47.42,268160.0,45.823,45.8327,45.7748,45.7941,268160.0
2024-05-03 15:30:00,47.41,47.5,47.37,47.44,310999.0,45.7844,45.8713,45.7458,45.8134,310999.0
2024-05-03 15:40:00,47.45,47.49,47.37,47.39,538927.0,45.823,45.8617,45.7458,45.7651,538927.0
2024-05-03 15:50:00,47.39,47.67,47.38,47.66,1008403.0,45.7651,46.0355,45.7554,46.0258,1008403.0
2024-05-06 09:30:00,48.08,48.29,47.84,48.08,368070.0,46.4314,46.6342,46.1997,46.4314,368070.0
2024-05-06 09:40:00,48.09,48.22,48.05,48.07,153457.0,46.4411,46.5666,46.4025,46.4218,153457.0
2024-05-06 09:50:00,48.07,48.12,48.02,48.04,76773.0,46.4218,46.4701,46.3735,46.3928,76773.0
2024-05-06 10:00:00,48.04,48.29,48.03,48.23,213656.0,46.3928,46.6342,46.3832,46.5763,213656.0
2024-05-06 10:10:00,48.24,48.27,48.17,48.27,205833.0,46.586,46.6149,46.5184,46.6149,205833.0
2024-05-06 10:20:00,48.27,48.4,48.24,48.38,211285.0,46.6149,46.7405,46.586,46.7212,211285.0
2024-05-06 10:30:00,48.37,48.54,48.35,48.47,201021.0,46.7115,46.8757,46.6922,46.8081,201021.0
2024-05-06 10:40:00,48.47,48.55,48.41,48.45,204549.0,46.8081,46.8853,46.7501,46.7888,204549.0
2024-05-06 10:50:00,48.45,48.46,48.32,48.35,109428.0,46.7888,46.7984,46.6632,46.6922,109428.0
2024-05-06 11:00:00,48.36,48.39,48.3,48.36,215525.0,46.7018,46.7308,46.6439,46.7018,215525.0
2024-05-06 11:10:00,48.36,48.38,48.23,48.25,165426.0,46.7018,46.7212,46.5763,46.5956,165426.0
2024-05-06 11:20:00,48.25,48.3,48.23,48.27,126888.0,46.5956,46.6439,46.5763,46.6149,126888.0
2024-05-06 11:30:00,48.26,48.27,48.15,48.16,155749.0,46.6053,46.6149,46.499,46.5087,155749.0
2024-05-06 11:40:00,48.16,48.31,48.15,48.27,250071.0,46.5087,46.6536,46.499,46.6149,250071.0
2024-05-06 11:50:00,48.27,48.3,48.23,48.25,116508.0,46.6149,46.6439,46.5763,46.5956,116508.0
2024-05-06 12:00:00,48.25,48.3,48.23,48.3,85422.0,46.5956,46.6439,46.5763,46.6439,85422.0
2024-05-06 12:10:00,48.3,48.33,48.26,48.28,120775.0,46.6439,46.6729,46.6053,46.6246,120775.0
2024-05-06 12:20:00,48.29,48.36,48.28,48.33,96080.0,46.6342,46.7018,46.6246,46.6729,96080.0
2024-05-06 12:30:00,48.33,48.34,48.05,48.2,199520.0,46.6729,46.6825,46.4025,46.5473,199520.0
2024-05-06 12:40:00,48.2,48.27,47.91,48.09,306494.0,46.5473,46.6149,46.2673,46.4411,306494.0
2024-05-06 12:50:00,48.09,48.13,48.03,48.11,109337.0,46.4411,46.4797,46.3832,46.4604,109337.0
2024-05-06 13:00:00,48.11,48.15,48.02,48.03,67995.0,46.4604,46.499,46.3735,46.3832,67995.0
2024-05-06 13:10:00,48.03,48.08,47.96,47.98,192211.0,46.3832,46.4314,46.3156,46.3349,192211.0
2024-05-06 13:20:00,47.98,47.99,47.85,47.91,88413.0,46.3349,46.3445,46.2093,46.2673,88413.0
2024-05-06 13:30:00,47.9,47.9,47.81,47.84,136668.0,46.2576,46.2576,46.1707,46.1997,136668.0
2024-05-06 13:40:00,47.84,47.9,47.82,47.85,69868.0,46.1997,46.2576,46.1804,46.2093,69868.0
2024-05-06 13:50:00,47.86,47.89,47.81,47.82,79298.0,46.219,46.248,46.1707,46.1804,79298.0
2024-05-06 14:00:00,47.82,47.88,47.81,47.84,86744.0,46.1804,46.2383,46.1707,46.1997,86744.0
2024-05-06 14:10:00,47.84,47.91,47.84,47.87,99090.0,46.1997,46.2673,46.1997,46.2286,99090.0
2024-05-06 14:20:00,47.87,47.91,47.83,47.91,133691.0,46.2286,46.2673,46.19,46.2673,133691.0
2024-05-06 14:30:00,47.91,47.95,47.9,47.91,91527.0,46.2673,46.3059,46.2576,46.2673,91527.0
2024-05-06 14:40:00,47.91,47.99,47.89,47.98,87524.0,46.2673,46.3445,46.248,46.3349,87524.0
2024-05-06 14:50:00,47.98,48.07,47.96,48.02,124376.0,46.3349,46.4218,46.3156,46.3735,124376.0
2024-05-06 15:00:00,48.01,48.06,47.99,48.05,107751.0,46.3638,46.4121,46.3445,46.4025,107751.0
2024-05-06 15:10:00,48.05,48.09,48.02,48.03,110725.0,46.4025,46.4411,46.3735,46.3832,110725.0
2024-05-06 15:20:00,48.04,48.11,48.03,48.07,127313.0,46.3928,46.4604,46.3832,46.4218,127313.0
2024-05-06 15:30:00,48.06,48.08,47.94,48.0,395002.0,46.4121,46.4314,46.2962,46.3542,395002.0
2024-05-06 15:40:00,48.0,48.06,47.96,47.98,465663.0,46.3542,46.4121,46.3156,46.3349,465663.0
2024-05-06 15:50:00,47.98,48.0,47.87,47.97,879987.0,46.3349,46.3542,46.2286,46.3252,879987.0
2024-05-07 09:30:00,47.94,48.11,47.82,48.08,285841.0,46.2962,46.4604,46.1804,46.4314,285841.0
2024-05-07 09:40:00,48.08,48.23,47.85,47.87,168260.0,46.4314,46.5763,46.2093,46.2286,168260.0
2024-05-07 09:50:00,47.89,47.99,47.79,47.96,210079.0,46.248,46.3445,46.1514,46.3156,210079.0
2024-05-07 10:00:00,47.97,48.0,47.83,47.95,148566.0,46.3252,46.3542,46.19,46.3059,148566.0
2024-05-07 10:10:00,47.95,48.06,47.94,47.99,151464.0,46.3059,46.4121,46.2962,46.3445,151464.0
2024-05-07 10:20:00,48.0,48.07,47.93,47.94,227475.0,46.3542,46.4218,46.2866,46.2962,227475.0
2024-05-07 10:30:00,47.93,48.04,47.91,47.96,132593.0,46.2866,46.3928,46.2673,46.3156,132593.0
2024-05-07 10:40:00,47.96,48.05,47.94,47.99,110224.0,46.3156,46.4025,46.2962,46.3445,110224.0
2024-05-07 10:50:00,47.99,48.14,47.97,48.1,127379.0,46.3445,46.4894,46.3252,46.4508,127379.0
2024-05-07 11:00:00,48.1,48.19,48.1,48.16,131456.0,46.4508,46.5377,46.4508,46.5087,131456.0
2024-05-07 11:10:00,48.17,48.18,48.07,48.11,135717.0,46.5184,46.528,46.4218,46.4604,135717.0
2024-05-07 11:20:00,48.11,48.17,48.06,48.13,133442.0,46.4604,46.5184,46.4121,46.4797,133442.0
2024-05-07 11:30:00,48.12,48.15,48.05,48.06,116813.0,46.4701,46.499,46.4025,46.4121,116813.0
2024-05-07 11:40:00,48.06,48.1,48.02,48.05,54617.0,46.4121,46.4508,46.3735,46.4025,54617.0
2024-05-07 11:50:00,48.05,48.13,48.03,48.13,38204.0,46.4025,46.4797,46.3832,46.4797,38204.0
2024-05-07 12:00:00,48.13,48.21,48.1,48.19,74539.0,46.4797,46.557,46.4508,46.5377,74539.0
2024-05-07 12:10:00,48.19,48.23,48.11,48.13,109562.0,46.5377,46.5763,46.4604,46.4797,109562.0
2024-05-07 12:20:00,48.14,48.29,48.14,48.28,71639.0,46.4894,46.6342,46.4894,46.6246,71639.0
2024-05-07 12:30:00,48.28,48.34,48.25,48.33,110048.0,46.6246,46.6825,46.5956,46.6729,110048.0
2024-05-07 12:40:00,48.33,48.35,48.28,48.33,81627.0,46.6729,46.6922,46.6246,46.6729,81627.0
2024-05-07 12:50:00,48.32,48.34,48.28,48.32,61108.0,46.6632,46.6825,46.6246,46.6632,61108.0
2024-05-07 13:00:00,48.32,48.41,48.31,48.38,117057.0,46.6632,46.7501,46.6536,46.7212,117057.0
2024-05-07 13:10:00,48.38,48.41,48.36,48.4,48232.0,46.7212,46.7501,46.7018,46.7405,48232.0
2024-05-07 13:20:00,48.41,48.44,48.38,48.39,85767.0,46.7501,46.7791,46.7212,46.7308,85767.0
2024-05-07 13:30:00,48.4,48.4,48.3,48.31,91491.0,46.7405,46.7405,46.6439,46.6536,91491.0
2024-05-07 13:40:00,48.3,48.32,48.25,48.26,61079.0,46.6439,46.6632,46.5956,46.6053,61079.0
2024-05-07 13:50:00,48.26,48.27,48.17,48.18,79268.0,46.6053,46.6149,46.5184,46.528,79268.0
2024-05-07 14:00:00,48.18,48.2,48.12,48.14,77601.0,46.528,46.5473,46.4701,46.4894,77601.0
2024-05-07 14:10:00,48.14,48.18,48.13,48.16,88457.0,46.4894,46.528,46.4797,46.5087,88457.0
2024-05-07 14:20:00,48.16,48.17,48.12,48.13,66759.0,46.5087,46.5184,46.4701,46.4797,66759.0
2024-05-07 14:30:00,48.14,48.19,48.12,48.18,97993.0,46.4894,46.5377,46.4701,46.528,97993.0
2024-05-07 14:40:00,48.17,48.25,48.17,48.18,145331.0,46.5184,46.5956,46.5184,46.528,145331.0
2024-05-07 14:50:00,48.18,48.18,48.11,48.13,90584.0,46.528,46.528,46.4604,46.4797,90584.0
2024-05-07 15:00:00,48.13,48.14,48.09,48.12,64857.0,46.4797,46.4894,46.4411,46.4701,64857.0
2024-05-07 15:10:00,48.12,48.14,48.1,48.14,73785.0,46.4701,46.4894,46.4508,46.4894,73785.0
2024-05-07 15:20:00,48.14,48.24,48.12,48.16,151497.0,46.4894,46.586,46.4701,46.5087,151497.0
2024-05-07 15:30:00,48.15,48.23,48.14,48.23,124098.0,46.499,46.5763,46.4894,46.5763,124098.0
2024-05-07 15:40:00,48.23,48.24,48.17,48.19,188649.0,46.5763,46.586,46.5184,46.5377,188649.0
2024-05-07 15:50:00,48.19,48.21,48.11,48.16,606337.0,46.5377,46.557,46.4604,46.5087,606337.0
2024-05-08 09:30:00,47.65,47.84,47.58,47.73,243842.0,46.0162,46.1997,45.9486,46.0934,243842.0
2024-05-08 09:40:00,47.73,47.86,47.58,47.79,125322.0,46.0934,46.219,45.9486,46.1514,125322.0
2024-05-08 09:50:00,47.79,47.84,47.72,47.78,382725.0,46.1514,46.1997,46.0838,46.1417,382725.0
2024-05-08 10:00:00,47.78,47.84,47.76,47.84,117173.0,46.1417,46.1997,46.1224,46.1997,117173.0
2024-05-08 10:10:00,47.84,47.91,47.84,47.88,67230.0,46.1997,46.2673,46.1997,46.2383,67230.0
2024-05-08 10:20:00,47.87,47.9,47.78,47.8,54814.0,46.2286,46.2576,46.1417,46.161,54814.0
2024-05-08 10:30:00,47.81,47.95,47.79,47.94,82455.0,46.1707,46.3059,46.1514,46.2962,82455.0
2024-05-08 10:40:00,47.94,48.0,47.92,47.98,65705.0,46.2962,46.3542,46.2769,46.3349,65705.0
2024-05-08 10:50:00,47.98,48.08,47.95,48.06,117872.0,46.3349,46.4314,46.3059,46.4121,117872.0
2024-05-08 11:00:00,48.07,48.15,48.06,48.11,112187.0,46.4218,46.499,46.4121,46.4604,112187.0
2024-05-08 11:10:00,48.11,48.16,48.03,48.06,63617.0,46.4604,46.5087,46.3832,46.4121,63617.0
2024-05-08 11:20:00,48.07,48.13,48.05,48.07,59153.0,46.4218,46.4797,46.4025,46.4218,59153.0
2024-05-08 11:30:00,48.08,48.15,48.05,48.1,71230.0,46.4314,46.499,46.4025,46.4508,71230.0
2024-05-08 11:40:00,48.11,48.18,48.08,48.12,123349.0,46.4604,46.528,46.4314,46.4701,123349.0
2024-05-08 11:50:00,48.13,48.15,48.09,48.13,50171.0,46.4797,46.499,46.4411,46.4797,50171.0
2024-05-08 12:00:00,48.13,48.13,48.03,48.06,81556.0,46.4797,46.4797,46.3832,46.4121,81556.0
2024-05-08 12:10:00,48.05,48.05,47.96,47.98,77329.0,46.4025,46.4025,46.3156,46.3349,77329.0
2024-05-08 12:20:00,47.98,48.03,47.87,47.89,153943.0,46.3349,46.3832,46.2286,46.248,153943.0
2024-05-08 12:30:00,47.89,47.93,47.83,47.83,94829.0,46.248,46.2866,46.19,46.19,94829.0
2024-05-08 12:40:00,47.84,47.93,47.82,47.9,94969.0,46.1997,46.2866,46.1804,46.2576,94969.0
2024-05-08 12:50:00,47.89,47.94,47.87,47.88,53514.0,46.248,46.2962,46.2286,46.2383,53514.0
2024-05-08 13:00:00,47.88,47.91,47.84,47.88,57114.0,46.2383,46.2673,46.1997,46.2383,57114.0
2024-05-08 13:10:00,47.88,47.9,47.85,47.87,47587.0,46.2383,46.2576,46.2093,46.2286,47587.0
2024-05-08 13:20:00,47.86,47.86,47.81,47.82,44156.0,46.219,46.219,46.1707,46.1804,44156.0
2024-05-08 13:30:00,47.8,47.84,47.79,47.84,62406.0,46.161,46.1997,46.1514,46.1997,62406.0
2024-05-08 13:40:00,47.84,47.89,47.83,47.87,53011.0,46.1997,46.248,46.19,46.2286,53011.0
2024-05-08 13:50:00,47.86,47.87,47.8,47.8,59425.0,46.219,46.2286,46.161,46.161,59425.0
2024-05-08 14:00:00,47.8,47.88,47.79,47.84,50520.0,46.161,46.2383,46.1514,46.1997,50520.0
2024-05-08 14:10:00,47.84,47.85,47.79,47.81,56667.0,46.1997,46.2093,46.1514,46.1707,56667.0
2024-05-08 14:20:00,47.82,47.85,47.76,47.84,142775.0,46.1804,46.2093,46.1224,46.1997,142775.0
2024-05-08 14:30:00,47.84,47.92,47.84,47.89,55919.0,46.1997,46.2769,46.1997,46.248,55919.0
2024-05-08 14:40:00,47.89,47.9,47.85,47.87,44089.0,46.248,46.2576,46.2093,46.2286,44089.0
2024-05-08 14:50:00,47.87,47.87,47.82,47.85,55886.0,46.2286,46.2286,46.1804,46.2093,55886.0
2024-05-08 15:00:00,47.84,47.94,47.82,47.93,74583.0,46.1997,46.2962,46.1804,46.2866,74583.0
2024-05-08 15:10:00,47.93,47.99,47.92,47.98,85067.0,46.2866,46.3445,46.2769,46.3349,85067.0
2024-05-08 15:20:00,47.98,48.0,47.94,47.96,93786.0,46.3349,46.3542,46.2962,46.3156,93786.0
2024-05-08 15:30:00,47.96,47.97,47.9,47.91,137340.0,46.3156,46.3252,46.2576,46.2673,137340.0
2024-05-08 15:40:00,47.9,48.0,47.9,48.0,204506.0,46.2576,46.3542,46.2576,46.3542,204506.0
2024-05-08 15:50:00,48.0,48.02,47.85,47.85,602654.0,46.3542,46.3735,46.2093,46.2093,602654.0
2024-05-09 09:30:00,48.04,48.24,48.0,48.05,162655.0,46.3928,46.586,46.3542,46.4025,162655.0
2024-05-09 09:40:00,48.04,48.22,47.95,48.21,74439.0,46.3928,46.5666,46.3059,46.557,74439.0
2024-05-09 09:50:00,48.22,48.31,48.22,48.29,93445.0,46.5666,46.6536,46.5666,46.6342,93445.0
2024-05-09 10:00:00,48.3,48.47,48.26,48.46,93630.0,46.6439,46.8081,46.6053,46.7984,93630.0
2024-05-09 10:10:00,48.45,48.59,48.45,48.56,100439.0,46.7888,46.924,46.7888,46.895,100439.0
2024-05-09 10:20:00,48.57,48.63,48.55,48.57,76543.0,46.9046,46.9626,46.8853,46.9046,76543.0
2024-05-09 10:30:00,48.57,48.59,48.48,48.52,152737.0,46.9046,46.924,46.8177,46.8564,152737.0
2024-05-09 10:40:00,48.52,48.58,48.47,48.52,110546.0,46.8564,46.9143,46.8081,46.8564,110546.0
2024-05-09 10:50:00,48.52,48.56,48.46,48.5,57283.0,46.8564,46.895,46.7984,46.837,57283.0
2024-05-09 11:00:00,48.49,48.56,48.46,48.54,59999.0,46.8274,46.895,46.7984,46.8757,59999.0
2024-05-09 11:10:00,48.54,48.55,48.44,48.46,47768.0,46.8757,46.8853,46.7791,46.7984,47768.0
2024-05-09 11:20:00,48.46,48.46,48.37,48.41,76108.0,46.7984,46.7984,46.7115,46.7501,76108.0
2024-05-09 11:30:00,48.4,48.41,48.34,48.39,58565.0,46.7405,46.7501,46.6825,46.7308,58565.0
2024-05-09 11:40:00,48.38,48.43,48.35,48.4,66072.0,46.7212,46.7694,46.6922,46.7405,66072.0
2024-05-09 11:50:00,48.4,48.4,48.33,48.34,35323.0,46.7405,46.7405,46.6729,46.6825,35323.0
2024-05-09 12:00:00,48.33,48.4,48.3,48.39,39212.0,46.6729,46.7405,46.6439,46.7308,39212.0
2024-05-09 12:10:00,48.4,48.42,48.35,48.41,50742.0,46.7405,46.7598,46.6922,46.7501,50742.0
2024-05-09 12:20:00,48.42,48.43,48.35,48.37,42876.0,46.7598,46.7694,46.6922,46.7115,42876.0
2024-05-09 12:30:00,48.36,48.37,48.3,48.31,40420.0,46.7018,46.7115,46.6439,46.6536,40420.0
2024-05-09 12:40:00,48.32,48.33,48.28,48.32,73863.0,46.6632,46.6729,46.6246,46.6632,73863.0
2024-05-09 12:50:00,48.32,48.35,48.24,48.26,66501.0,46.6632,46.6922,46.586,46.6053,66501.0
2024-05-09 13:00:00,48.25,48.27,48.2,48.24,60188.0,46.5956,46.6149,46.5473,46.586,60188.0
2024-05-09 13:10:00,48.24,48.28,48.23,48.24,51628.0,46.586,46.6246,46.5763,46.586,51628.0
2024-05-09 13:20:00,48.23,48.32,48.21,48.31,43555.0,46.5763,46.6632,46.557,46.6536,43555.0
2024-05-09 13:30:00,48.3,48.31,48.26,48.29,64195.0,46.6439,46.6536,46.6053,46.6342,64195.0
2024-05-09 13:40:00,48.29,48.35,48.28,48.33,79465.0,46.6342,46.6922,46.6246,46.6729,79465.0
2024-05-09 13:50:00,48.34,48.34,48.25,48.28,149595.0,46.6825,46.6825,46.5956,46.6246,149595.0
2024-05-09 14:00:00,48.28,48.29,48.23,48.26,72950.0,46.6246,46.6342,46.5763,46.6053,72950.0
2024-05-09 14:10:00,48.26,48.29,48.24,48.27,52501.0,46.6053,46.6342,46.586,46.6149,52501.0
2024-05-09 14:20:00,48.26,48.28,48.22,48.27,68149.0,46.6053,46.6246,46.5666,46.6149,68149.0
2024-05-09 14:30:00,48.27,48.3,48.24,48.29,67873.0,46.6149,46.6439,46.586,46.6342,67873.0
2024-05-09 14:40:00,48.29,48.38,48.27,48.38,564546.0,46.6342,46.7212,46.6149,46.7212,564546.0
2024-05-09 14:50:00,48.38,48.48,48.37,48.46,131815.0,46.7212,46.8177,46.7115,46.7984,131815.0
2024-05-09 15:00:00,48.46,48.52,48.43,48.5,110659.0,46.7984,46.8564,46.7694,46.837,110659.0
2024-05-09 15:10:00,48.5,48.5,48.41,48.44,100170.0,46.837,46.837,46.7501,46.7791,100170.0
2024-05-09 15:20:00,48.43,48.49,48.42,48.46,220311.0,46.7694,46.8274,46.7598,46.7984,220311.0
2024-05-09 15:30:00,48.46,48.48,48.39,48.47,175221.0,46.7984,46.8177,46.7308,46.8081,175221.0
2024-05-09 15:40:00,48.47,48.48,48.4,48.4,335554.0,46.8081,46.8177,46.7405,46.7405,335554.0
2024-05-09 15:50:00,48.41,48.5,48.38,48.5,669540.0,46.7501,46.837,46.7212,46.837,669540.0
2024-05-10 09:30:00,48.77,48.83,48.45,48.46,188595.0,47.0978,47.1557,46.7888,46.7984,188595.0
2024-05-10 09:40:00,48.5,48.66,48.46,48.52,160583.0,46.837,46.9916,46.7984,46.8564,160583.0
2024-05-10 09:50:00,48.53,48.64,48.49,48.64,87028.0,46.866,46.9722,46.8274,46.9722,87028.0
2024-05-10 10:00:00,48.63,48.63,48.33,48.5,91806.0,46.9626,46.9626,46.6729,46.837,91806.0
2024-05-10 10:10:00,48.49,48.53,48.41,48.46,69825.0,46.8274,46.866,46.7501,46.7984,69825.0
2024-05-10 10:20:00,48.46,48.46,48.36,48.44,59481.0,46.7984,46.7984,46.7018,46.7791,59481.0
2024-05-10 10:30:00,48.43,48.57,48.41,48.54,61661.0,46.7694,46.9046,46.7501,46.8757,61661.0
2024-05-10 10:40:00,48.54,48.58,48.46,48.48,64761.0,46.8757,46.9143,46.7984,46.8177,64761.0
2024-05-10 10:50:00,48.49,48.54,48.47,48.51,46865.0,46.8274,46.8757,46.8081,46.8467,46865.0
2024-05-10 11:00:00,48.51,48.59,48.49,48.58,190837.0,46.8467,46.924,46.8274,46.9143,190837.0
2024-05-10 11:10:00,48.57,48.64,48.54,48.62,115184.0,46.9046,46.9722,46.8757,46.9529,115184.0
2024-05-10 11:20:00,48.63,48.73,48.6,48.64,153205.0,46.9626,47.0592,46.9336,46.9722,153205.0
2024-05-10 11:30:00,48.63,48.65,48.5,48.58,153815.0,46.9626,46.9819,46.837,46.9143,153815.0
2024-05-10 11:40:00,48.57,48.58,48.5,48.56,207949.0,46.9046,46.9143,46.837,46.895,207949.0
2024-05-10 11:50:00,48.55,48.57,48.39,48.49,724706.0,46.8853,46.9046,46.7308,46.8274,724706.0
2024-05-10 12:00:00,48.47,48.48,48.36,48.41,196705.0,46.8081,46.8177,46.7018,46.7501,196705.0
2024-05-10 12:10:00,48.4,48.42,48.3,48.38,79887.0,46.7405,46.7598,46.6439,46.7212,79887.0
2024-05-10 12:20:00,48.37,48.45,48.36,48.41,86874.0,46.7115,46.7888,46.7018,46.7501,86874.0
2024-05-10 12:30:00,48.42,48.45,48.34,48.38,176212.0,46.7598,46.7888,46.6825,46.7212,176212.0
2024-05-10 12:40:00,48.39,48.43,48.37,48.41,60476.0,46.7308,46.7694,46.7115,46.7501,60476.0
2024-05-10 12:50:00,48.42,48.45,48.39,48.41,105642.0,46.7598,46.7888,46.7308,46.7501,105642.0
2024-05-10 13:00:00,48.41,48.43,48.33,48.36,234101.0,46.7501,46.7694,46.6729,46.7018,234101.0
2024-05-10 13:10:00,48.35,48.4,48.31,48.39,138906.0,46.6922,46.7405,46.6536,46.7308,138906.0
2024-05-10 13:20:00,48.39,48.4,48.29,48.33,313083.0,46.7308,46.7405,46.6342,46.6729,313083.0
2024-05-10 13:30:00,48.32,48.35,48.13,48.18,196744.0,46.6632,46.6922,46.4797,46.528,196744.0
2024-05-10 13:40:00,48.17,48.23,48.13,48.21,96426.0,46.5184,46.5763,46.4797,46.557,96426.0
2024-05-10 13:50:00,48.21,48.29,48.2,48.29,50571.0,46.557,46.6342,46.5473,46.6342,50571.0
2024-05-10 14:00:00,48.29,48.3,48.22,48.3,88407.0,46.6342,46.6439,46.5666,46.6439,88407.0
2024-05-10 14:10:00,48.3,48.31,48.22,48.27,386164.0,46.6439,46.6536,46.5666,46.6149,386164.0
2024-05-10 14:20:00,48.27,48.31,48.24,48.27,74520.0,46.6149,46.6536,46.586,46.6149,74520.0
2024-05-10 14:30:00,48.27,48.27,48.2,48.23,74227.0,46.6149,46.6149,46.5473,46.5763,74227.0
2024-05-10 14:40:00,48.23,48.26,48.21,48.23,53733.0,46.5763,46.6053,46.557,46.5763,53733.0
2024-05-10 14:50:00,48.23,48.25,48.2,48.22,60978.0,46.5763,46.5956,46.5473,46.5666,60978.0
2024-05-10 15:00:00,48.22,48.25,48.19,48.25,77258.0,46.5666,46.5956,46.5377,46.5956,77258.0
2024-05-10 15:10:00,48.25,48.31,48.23,48.3,118527.0,46.5956,46.6536,46.5763,46.6439,118527.0
2024-05-10 15:20:00,48.3,48.32,48.27,48.29,95226.0,46.6439,46.6632,46.6149,46.6342,95226.0
2024-05-10 15:30:00,48.29,48.32,48.25,48.3,165661.0,46.6342,46.6632,46.5956,46.6439,165661.0
2024-05-10 15:40:00,48.3,48.32,48.24,48.31,254151.0,46.6439,46.6632,46.586,46.6536,254151.0
2024-05-10 15:50:00,48.32,48.51,48.29,48.5,1142735.0,46.6632,46.8467,46.6342,46.837,1142735.0
2024-05-13 09:30:00,48.74,48.95,48.68,48.78,378960.0,47.0688,47.2716,47.0109,47.1074,378960.0
2024-05-13 09:40:00,48.79,48.84,48.65,48.79,180887.0,47.1171,47.1654,46.9819,47.1171,180887.0
2024-05-13 09:50:00,48.79,48.93,48.76,48.89,122253.0,47.1171,47.2523,47.0881,47.2137,122253.0
2024-05-13 10:00:00,48.9,48.91,48.64,48.66,74052.0,47.2233,47.233,46.9722,46.9916,74052.0
2024-05-13 10:10:00,48.65,48.76,48.65,48.74,113801.0,46.9819,47.0881,46.9819,47.0688,113801.0
2024-05-13 10:20:00,48.73,48.88,48.69,48.83,170356.0,47.0592,47.204,47.0205,47.1557,170356.0
2024-05-13 10:30:00,48.83,48.83,48.76,48.8,90797.0,47.1557,47.1557,47.0881,47.1268,90797.0
2024-05-13 10:40:00,48.8,48.82,48.71,48.73,46650.0,47.1268,47.1461,47.0398,47.0592,46650.0
2024-05-13 10:50:00,48.72,48.73,48.62,48.64,81610.0,47.0495,47.0592,46.9529,46.9722,81610.0
2024-05-13 11:00:00,48.65,48.67,48.58,48.66,231189.0,46.9819,47.0012,46.9143,46.9916,231189.0
2024-05-13 11:10:00,48.66,48.71,48.65,48.66,96530.0,46.9916,47.0398,46.9819,46.9916,96530.0
2024-05-13 11:20:00,48.67,48.71,48.65,48.66,76680.0,47.0012,47.0398,46.9819,46.9916,76680.0
2024-05-13 11:30:00,48.66,48.68,48.6,48.64,83851.0,46.9916,47.0109,46.9336,46.9722,83851.0
2024-05-13 11:40:00,48.65,48.74,48.63,48.73,67628.0,46.9819,47.0688,46.9626,47.0592,67628.0
2024-05-13 11:50:00,48.73,48.8,48.72,48.77,106319.0,47.0592,47.1268,47.0495,47.0978,106319.0
2024-05-13 12:00:00,48.78,48.83,48.78,48.82,64921.0,47.1074,47.1557,47.1074,47.1461,64921.0
2024-05-13 12:10:00,48.81,48.81,48.74,48.76,91080.0,47.1364,47.1364,47.0688,47.0881,91080.0
2024-05-13 12:20:00,48.77,48.77,48.72,48.75,39965.0,47.0978,47.0978,47.0495,47.0785,39965.0
2024-05-13 12:30:00,48.75,48.75,48.7,48.7,49065.0,47.0785,47.0785,47.0302,47.0302,49065.0
2024-05-13 12:40:00,48.7,48.71,48.67,48.7,33628.0,47.0302,47.0398,47.0012,47.0302,33628.0
2024-05-13 12:50:00,48.7,48.71,48.64,48.65,97200.0,47.0302,47.0398,46.9722,46.9819,97200.0
2024-05-13 13:00:00,48.65,48.65,48.56,48.58,85345.0,46.9819,46.9819,46.895,46.9143,85345.0
2024-05-13 13:10:00,48.58,48.65,48.57,48.64,62564.0,46.9143,46.9819,46.9046,46.9722,62564.0
2024-05-13 13:20:00,48.64,48.69,48.62,48.66,62894.0,46.9722,47.0205,46.9529,46.9916,62894.0
2024-05-13 13:30:00,48.65,48.68,48.6,48.65,87707.0,46.9819,47.0109,46.9336,46.9819,87707.0
2024-05-13 13:40:00,48.65,48.66,48.55,48.6,71734.0,46.9819,46.9916,46.8853,46.9336,71734.0
2024-05-13 13:50:00,48.6,48.67,48.59,48.66,79226.0,46.9336,47.0012,46.924,46.9916,79226.0
2024-05-13 14:00:00,48.66,48.7,48.63,48.66,81554.0,46.9916,47.0302,46.9626,46.9916,81554.0
2024-05-13 14:10:00,48.67,48.71,48.64,48.7,87974.0,47.0012,47.0398,46.9722,47.0302,87974.0
2024-05-13 14:20:00,48.7,48.74,48.68,48.7,67134.0,47.0302,47.0688,47.0109,47.0302,67134.0
2024-05-13 14:30:00,48.7,48.76,48.7,48.76,82836.0,47.0302,47.0881,47.0302,47.0881,82836.0
2024-05-13 14:40:00,48.76,48.77,48.71,48.75,76532.0,47.0881,47.0978,47.0398,47.0785,76532.0
2024-05-13 14:50:00,48.75,48.78,48.74,48.77,60799.0,47.0785,47.1074,47.0688,47.0978,60799.0
2024-05-13 15:00:00,48.77,48.82,48.76,48.78,128332.0,47.0978,47.1461,47.0881,47.1074,128332.0
2024-05-13 15:10:00,48.78,48.78,48.73,48.76,65947.0,47.1074,47.1074,47.0592,47.0881,65947.0
2024-05-13 15:20:00,48.77,48.78,48.69,48.72,105556.0,47.0978,47.1074,47.0205,47.0495,105556.0
2024-05-13 15:30:00,48.71,48.75,48.7,48.72,120837.0,47.0398,47.0785,47.0302,47.0495,120837.0
2024-05-13 15:40:00,48.72,48.75,48.68,48.7,284416.0,47.0495,47.0785,47.0109,47.0302,284416.0
2024-05-13 15:50:00,48.7,48.77,48.69,48.71,875050.0,47.0302,47.0978,47.0205,47.0398,875050.0
2024-05-14 09:30:00,48.9,49.0,48.67,48.84,233566.0,47.2233,47.3199,47.0012,47.1654,233566.0
2024-05-14 09:40:00,48.84,48.93,48.71,48.73,95285.0,47.1654,47.2523,47.0398,47.0592,95285.0
2024-05-14 09:50:00,48.73,48.86,48.73,48.86,96427.0,47.0592,47.1847,47.0592,47.1847,96427.0
2024-05-14 10:00:00,48.86,48.94,48.85,48.88,131140.0,47.1847,47.262,47.175,47.204,131140.0
2024-05-14 10:10:00,48.88,48.9,48.67,48.7,134458.0,47.204,47.2233,47.0012,47.0302,134458.0
2024-05-14 10:20:00,48.71,48.78,48.69,48.7,124326.0,47.0398,47.1074,47.0205,47.0302,124326.0
2024-05-14 10:30:00,48.71,48.72,48.49,48.57,185815.0,47.0398,47.0495,46.8274,46.9046,185815.0
2024-05-14 10:40:00,48.57,48.61,48.5,48.61,250614.0,46.9046,46.9433,46.837,46.9433,250614.0
2024-05-14 10:50:00,48.6,48.67,48.6,48.66,104648.0,46.9336,47.0012,46.9336,46.9916,104648.0
2024-05-14 11:00:00,48.66,48.67,48.59,48.62,49440.0,46.9916,47.0012,46.924,46.9529,49440.0
2024-05-14 11:10:00,48.61,48.61,48.54,48.54,35865.0,46.9433,46.9433,46.8757,46.8757,35865.0
2024-05-14 11:20:00,48.55,48.58,48.52,48.55,62893.0,46.8853,46.9143,46.8564,46.8853,62893.0
2024-05-14 11:30:00,48.55,48.58,48.52,48.53,29043.0,46.8853,46.9143,46.8564,46.866,29043.0
2024-05-14 11:40:00,48.54,48.58,48.54,48.57,70410.0,46.8757,46.9143,46.8757,46.9046,70410.0
2024-05-14 11:50:00,48.56,48.57,48.37,48.37,146377.0,46.895,46.9046,46.7115,46.7115,146377.0
2024-05-14 12:00:00,48.38,48.39,48.24,48.25,188844.0,46.7212,46.7308,46.586,46.5956,188844.0
2024-05-14 12:10:00,48.25,48.3,48.13,48.13,142040.0,46.5956,46.6439,46.4797,46.4797,142040.0
2024-05-14 12:20:00,48.13,48.13,48.03,48.05,146995.0,46.4797,46.4797,46.3832,46.4025,146995.0
2024-05-14 12:30:00,48.05,48.18,48.05,48.16,114366.0,46.4025,46.528,46.4025,46.5087,114366.0
2024-05-14 12:40:00,48.16,48.19,48.07,48.1,231431.0,46.5087,46.5377,46.4218,46.4508,231431.0
2024-05-14 12:50:00,48.09,48.15,48.06,48.11,105618.0,46.4411,46.499,46.4121,46.4604,105618.0
2024-05-14 13:00:00,48.11,48.17,48.07,48.08,173205.0,46.4604,46.5184,46.4218,46.4314,173205.0
2024-05-14 13:10:00,48.09,48.19,48.08,48.18,117353.0,46.4411,46.5377,46.4314,46.528,117353.0
2024-05-14 13:20:00,48.17,48.17,48.12,48.16,107013.0,46.5184,46.5184,46.4701,46.5087,107013.0
2024-05-14 13:30:00,48.16,48.19,48.09,48.11,95577.0,46.5087,46.5377,46.4411,46.4604,95577.0
2024-05-14 13:40:00,48.1,48.12,48.01,48.01,99551.0,46.4508,46.4701,46.3638,46.3638,99551.0
2024-05-14 13:50:00,48.02,48.12,48.01,48.09,104630.0,46.3735,46.4701,46.3638,46.4411,104630.0
2024-05-14 14:00:00,48.09,48.16,48.08,48.09,116440.0,46.4411,46.5087,46.4314,46.4411,116440.0
2024-05-14 14:10:00,48.1,48.16,48.09,48.15,113657.0,46.4508,46.5087,46.4411,46.499,113657.0
2024-05-14 14:20:00,48.15,48.21,48.11,48.16,122760.0,46.499,46.557,46.4604,46.5087,122760.0
2024-05-14 14:30:00,48.16,48.21,48.15,48.2,158629.0,46.5087,46.557,46.499,46.5473,158629.0
2024-05-14 14:40:00,48.2,48.26,48.18,48.21,177077.0,46.5473,46.6053,46.528,46.557,177077.0
2024-05-14 14:50:00,48.21,48.26,48.2,48.23,190502.0,46.557,46.6053,46.5473,46.5763,190502.0
2024-05-14 15:00:00,48.23,48.36,48.21,48.35,189810.0,46.5763,46.7018,46.557,46.6922,189810.0
2024-05-14 15:10:00,48.35,48.47,48.35,48.45,161958.0,46.6922,46.8081,46.6922,46.7888,161958.0
2024-05-14 15:20:00,48.45,48.49,48.44,48.45,67303.0,46.7888,46.8274,46.7791,46.7888,67303.0
2024-05-14 15:30:00,48.45,48.52,48.41,48.48,218036.0,46.7888,46.8564,46.7501,46.8177,218036.0
2024-05-14 15:40:00,48.48,48.63,48.48,48.59,467474.0,46.8177,46.9626,46.8177,46.924,467474.0
2024-05-14 15:50:00,48.58,48.68,48.56,48.61,720658.0,46.9143,47.0109,46.895,46.9433,720658.0
2024-05-15 09:30:00,48.67,48.67,47.81,47.95,403636.0,47.0012,47.0012,46.1707,46.3059,403636.0
2024-05-15 09:40:00,47.96,48.07,47.81,47.82,168093.0,46.3156,46.4218,46.1707,46.1804,168093.0
2024-05-15 09:50:00,47.83,47.84,47.55,47.64,139067.0,46.19,46.1997,45.9196,46.0065,139067.0
2024-05-15 10:00:00,47.64,47.66,47.42,47.42,148635.0,46.0065,46.0258,45.7941,45.7941,148635.0
2024-05-15 10:10:00,47.43,47.58,47.4,47.56,126308.0,45.8037,45.9486,45.7748,45.9293,126308.0
2024-05-15 10:20:00,47.57,47.69,47.55,47.62,100273.0,45.9389,46.0548,45.9196,45.9872,100273.0
2024-05-15 10:30:00,47.62,47.85,47.61,47.83,167836.0,45.9872,46.2093,45.9776,46.19,167836.0
2024-05-15 10:40:00,47.84,47.98,47.84,47.95,87109.0,46.1997,46.3349,46.1997,46.3059,87109.0
2024-05-15 10:50:00,47.95,47.98,47.88,47.94,87046.0,46.3059,46.3349,46.2383,46.2962,87046.0
2024-05-15 11:00:00,47.95,48.1,47.91,48.09,170222.0,46.3059,46.4508,46.2673,46.4411,170222.0
2024-05-15 11:10:00,48.09,48.2,48.07,48.14,64090.0,46.4411,46.5473,46.4218,46.4894,64090.0
2024-05-15 11:20:00,48.14,48.3,48.11,48.22,97711.0,46.4894,46.6439,46.4604,46.5666,97711.0
2024-05-15 11:30:00,48.23,48.24,48.13,48.19,78629.0,46.5763,46.586,46.4797,46.5377,78629.0
2024-05-15 11:40:00,48.19,48.23,48.12,48.14,55166.0,46.5377,46.5763,46.4701,46.4894,55166.0
2024-05-15 11:50:00,48.13,48.25,48.11,48.25,44761.0,46.4797,46.5956,46.4604,46.5956,44761.0
2024-05-15 12:00:00,48.25,48.39,48.23,48.34,144648.0,46.5956,46.7308,46.5763,46.6825,144648.0
2024-05-15 12:10:00,48.34,48.42,48.33,48.36,59521.0,46.6825,46.7598,46.6729,46.7018,59521.0
2024-05-15 12:20:00,48.36,48.38,48.29,48.3,67341.0,46.7018,46.7212,46.6342,46.6439,67341.0
2024-05-15 12:30:00,48.3,48.35,48.27,48.32,46790.0,46.6439,46.6922,46.6149,46.6632,46790.0
2024-05-15 12:40:00,48.33,48.42,48.33,48.38,73506.0,46.6729,46.7598,46.6729,46.7212,73506.0
2024-05-15 12:50:00,48.38,48.49,48.38,48.48,72627.0,46.7212,46.8274,46.7212,46.8177,72627.0
2024-05-15 13:00:00,48.49,48.51,48.47,48.51,60781.0,46.8274,46.8467,46.8081,46.8467,60781.0
2024-05-15 13:10:00,48.52,48.57,48.5,48.51,63025.0,46.8564,46.9046,46.837,46.8467,63025.0
2024-05-15 13:20:00,48.52,48.56,48.49,48.52,63439.0,46.8564,46.895,46.8274,46.8564,63439.0
2024-05-15 13:30:00,48.51,48.52,48.44,48.44,65863.0,46.8467,46.8564,46.7791,46.7791,65863.0
2024-05-15 13:40:00,48.45,48.47,48.38,48.43,60022.0,46.7888,46.8081,46.7212,46.7694,60022.0
2024-05-15 13:50:00,48.42,48.46,48.38,48.43,113793.0,46.7598,46.7984,46.7212,46.7694,113793.0
2024-05-15 14:00:00,48.43,48.44,48.4,48.44,53223.0,46.7694,46.7791,46.7405,46.7791,53223.0
2024-05-15 14:10:00,48.44,48.47,48.4,48.41,77123.0,46.7791,46.8081,46.7405,46.7501,77123.0
2024-05-15 14:20:00,48.42,48.45,48.36,48.44,60731.0,46.7598,46.7888,46.7018,46.7791,60731.0
2024-05-15 14:30:00,48.44,48.45,48.37,48.4,60037.0,46.7791,46.7888,46.7115,46.7405,60037.0
2024-05-15 14:40:00,48.4,48.41,48.33,48.34,339715.0,46.7405,46.7501,46.6729,46.6825,339715.0
2024-05-15 14:50:00,48.34,48.37,48.3,48.32,98826.0,46.6825,46.7115,46.6439,46.6632,98826.0
2024-05-15 15:00:00,48.32,48.33,48.29,48.32,127812.0,46.6632,46.6729,46.6342,46.6632,127812.0
2024-05-15 15:10:00,48.32,48.36,48.29,48.3,97149.0,46.6632,46.7018,46.6342,46.6439,97149.0
2024-05-15 15:20:00,48.31,48.33,48.29,48.3,101118.0,46.6536,46.6729,46.6342,46.6439,101118.0
2024-05-15 15:30:00,48.3,48.32,48.26,48.29,138504.0,46.6439,46.6632,46.6053,46.6342,138504.0
2024-05-15 15:40:00,48.29,48.33,48.25,48.28,210738.0,46.6342,46.6729,46.5956,46.6246,210738.0
2024-05-15 15:50:00,48.27,48.37,48.25,48.32,739990.0,46.6149,46.7115,46.5956,46.6632,739990.0
2024-05-16 09:30:00,47.98,48.41,47.98,48.0,300880.0,46.3349,46.7501,46.3349,46.3542,300880.0
2024-05-16 09:40:00,48.01,48.2,47.96,48.17,128537.0,46.3638,46.5473,46.3156,46.5184,128537.0
2024-05-16 09:50:00,48.17,48.24,48.09,48.19,143173.0,46.5184,46.586,46.4411,46.5377,143173.0
2024-05-16 10:00:00,48.19,48.3,48.18,48.29,95116.0,46.5377,46.6439,46.528,46.6342,95116.0
2024-05-16 10:10:00,48.29,48.49,48.29,48.43,163440.0,46.6342,46.8274,46.6342,46.7694,163440.0
2024-05-16 10:20:00,48.43,48.44,48.34,48.41,260280.0,46.7694,46.7791,46.6825,46.7501,260280.0
2024-05-16 10:30:00,48.4,48.49,48.39,48.43,243734.0,46.7405,46.8274,46.7308,46.7694,243734.0
2024-05-16 10:40:00,48.42,48.46,48.36,48.44,380545.0,46.7598,46.7984,46.7018,46.7791,380545.0
2024-05-16 10:50:00,48.44,48.62,48.4,48.61,314424.0,46.7791,46.9529,46.7405,46.9433,314424.0
2024-05-16 11:00:00,48.61,48.66,48.51,48.55,221935.0,46.9433,46.9916,46.8467,46.8853,221935.0
2024-05-16 11:10:00,48.55,48.56,48.32,48.4,208187.0,46.8853,46.895,46.6632,46.7405,208187.0
2024-05-16 11:20:00,48.4,48.42,48.26,48.29,102920.0,46.7405,46.7598,46.6053,46.6342,102920.0
2024-05-16 11:30:00,48.28,48.31,48.21,48.28,116931.0,46.6246,46.6536,46.557,46.6246,116931.0
2024-05-16 11:40:00,48.29,48.41,48.27,48.39,94582.0,46.6342,46.7501,46.6149,46.7308,94582.0
2024-05-16 11:50:00,48.39,48.42,48.34,48.4,66711.0,46.7308,46.7598,46.6825,46.7405,66711.0
2024-05-16 12:00:00,48.4,48.44,48.35,48.4,79893.0,46.7405,46.7791,46.6922,46.7405,79893.0
2024-05-16 12:10:00,48.4,48.44,48.38,48.4,152620.0,46.7405,46.7791,46.7212,46.7405,152620.0
2024-05-16 12:20:00,48.39,48.47,48.38,48.43,51404.0,46.7308,46.8081,46.7212,46.7694,51404.0
2024-05-16 12:30:00,48.43,48.47,48.36,48.43,70171.0,46.7694,46.8081,46.7018,46.7694,70171.0
2024-05-16 12:40:00,48.42,48.44,48.38,48.4,57160.0,46.7598,46.7791,46.7212,46.7405,57160.0
2024-05-16 12:50:00,48.4,48.44,48.34,48.34,153080.0,46.7405,46.7791,46.6825,46.6825,153080.0
2024-05-16 13:00:00,48.35,48.37,48.29,48.34,48834.0,46.6922,46.7115,46.6342,46.6825,48834.0
2024-05-16 13:10:00,48.34,48.35,48.3,48.34,55708.0,46.6825,46.6922,46.6439,46.6825,55708.0
2024-05-16 13:20:00,48.34,48.36,48.27,48.32,62079.0,46.6825,46.7018,46.6149,46.6632,62079.0
2024-05-16 13:30:00,48.32,48.35,48.3,48.31,33676.0,46.6632,46.6922,46.6439,46.6536,33676.0
2024-05-16 13:40:00,48.31,48.31,48.21,48.22,37166.0,46.6536,46.6536,46.557,46.5666,37166.0
2024-05-16 13:50:00,48.22,48.27,48.21,48.26,32002.0,46.5666,46.6149,46.557,46.6053,32002.0
2024-05-16 14:00:00,48.26,48.28,48.2,48.22,33458.0,46.6053,46.6246,46.5473,46.5666,33458.0
2024-05-16 14:10:00,48.22,48.23,48.18,48.21,55177.0,46.5666,46.5763,46.528,46.557,55177.0
2024-05-16 14:20:00,48.21,48.29,48.2,48.26,51489.0,46.557,46.6342,46.5473,46.6053,51489.0
2024-05-16 14:30:00,48.25,48.31,48.25,48.29,51525.0,46.5956,46.6536,46.5956,46.6342,51525.0
2024-05-16 14:40:00,48.29,48.32,48.28,48.3,37488.0,46.6342,46.6632,46.6246,46.6439,37488.0
2024-05-16 14:50:00,48.3,48.39,48.29,48.39,46246.0,46.6439,46.7308,46.6342,46.7308,46246.0
2024-05-16 15:00:00,48.39,48.46,48.35,48.46,136330.0,46.7308,46.7984,46.6922,46.7984,136330.0
2024-05-16 15:10:00,48.46,48.48,48.42,48.47,80701.0,46.7984,46.8177,46.7598,46.8081,80701.0
2024-05-16 15:20:00,48.46,48.52,48.45,48.49,115464.0,46.7984,46.8564,46.7888,46.8274,115464.0
2024-05-16 15:30:00,48.49,48.54,48.46,48.5,133782.0,46.8274,46.8757,46.7984,46.837,133782.0
2024-05-16 15:40:00,48.5,48.5,48.4,48.43,141644.0,46.837,46.837,46.7405,46.7694,141644.0
2024-05-16 15:50:00,48.44,48.53,48.41,48.44,619394.0,46.7791,46.866,46.7501,46.7791,619394.0
2024-05-17 09:30:00,48.7,48.77,48.3,48.4,381023.0,47.0302,47.0978,46.6439,46.7405,381023.0
2024-05-17 09:40:00,48.39,48.43,48.29,48.4,101720.0,46.7308,46.7694,46.6342,46.7405,101720.0
2024-05-17 09:50:00,48.4,48.43,48.31,48.32,81666.0,46.7405,46.7694,46.6536,46.6632,81666.0
2024-05-17 10:00:00,48.32,48.51,48.3,48.45,108123.0,46.6632,46.8467,46.6439,46.7888,108123.0
2024-05-17 10:10:00,48.45,48.52,48.41,48.51,58871.0,46.7888,46.8564,46.7501,46.8467,58871.0
2024-05-17 10:20:00,48.51,48.55,48.47,48.51,52837.0,46.8467,46.8853,46.8081,46.8467,52837.0
2024-05-17 10:30:00,48.51,48.52,48.35,48.39,71105.0,46.8467,46.8564,46.6922,46.7308,71105.0
2024-05-17 10:40:00,48.4,48.47,48.35,48.46,54145.0,46.7405,46.8081,46.6922,46.7984,54145.0
2024-05-17 10:50:00,48.47,48.5,48.43,48.47,72021.0,46.8081,46.837,46.7694,46.8081,72021.0
2024-05-17 11:00:00,48.48,48.55,48.46,48.48,115247.0,46.8177,46.8853,46.7984,46.8177,115247.0
2024-05-17 11:10:00,48.48,48.55,48.46,48.52,59237.0,46.8177,46.8853,46.7984,46.8564,59237.0
2024-05-17 11:20:00,48.52,48.52,48.41,48.41,49297.0,46.8564,46.8564,46.7501,46.7501,49297.0
2024-05-17 11:30:00,48.41,48.42,48.33,48.37,47385.0,46.7501,46.7598,46.6729,46.7115,47385.0
2024-05-17 11:40:00,48.37,48.37,48.3,48.32,50072.0,46.7115,46.7115,46.6439,46.6632,50072.0
2024-05-17 11:50:00,48.32,48.36,48.3,48.3,35214.0,46.6632,46.7018,46.6439,46.6439,35214.0
2024-05-17 12:00:00,48.3,48.35,48.3,48.34,42475.0,46.6439,46.6922,46.6439,46.6825,42475.0
2024-05-17 12:10:00,48.34,48.38,48.32,48.36,27281.0,46.6825,46.7212,46.6632,46.7018,27281.0
2024-05-17 12:20:00,48.37,48.41,48.33,48.34,67916.0,46.7115,46.7501,46.6729,46.6825,67916.0
2024-05-17 12:30:00,48.34,48.41,48.33,48.39,39410.0,46.6825,46.7501,46.6729,46.7308,39410.0
2024-05-17 12:40:00,48.4,48.4,48.31,48.36,47771.0,46.7405,46.7405,46.6536,46.7018,47771.0
2024-05-17 12:50:00,48.37,48.41,48.36,48.4,38914.0,46.7115,46.7501,46.7018,46.7405,38914.0
2024-05-17 13:00:00,48.4,48.46,48.39,48.44,43800.0,46.7405,46.7984,46.7308,46.7791,43800.0
2024-05-17 13:10:00,48.43,48.45,48.39,48.43,91775.0,46.7694,46.7888,46.7308,46.7694,91775.0
2024-05-17 13:20:00,48.43,48.47,48.4,48.44,59331.0,46.7694,46.8081,46.7405,46.7791,59331.0
2024-05-17 13:30:00,48.45,48.55,48.41,48.54,125103.0,46.7888,46.8853,46.7501,46.8757,125103.0
2024-05-17 13:40:00,48.54,48.56,48.51,48.53,35244.0,46.8757,46.895,46.8467,46.866,35244.0
2024-05-17 13:50:00,48.53,48.55,48.52,48.53,26370.0,46.866,46.8853,46.8564,46.866,26370.0
2024-05-17 14:00:00,48.54,48.57,48.5,48.54,45114.0,46.8757,46.9046,46.837,46.8757,45114.0
2024-05-17 14:10:00,48.55,48.55,48.44,48.48,72400.0,46.8853,46.8853,46.7791,46.8177,72400.0
2024-05-17 14:20:00,48.48,48.54,48.45,48.54,108611.0,46.8177,46.8757,46.7888,46.8757,108611.0
2024-05-17 14:30:00,48.54,48.6,48.53,48.59,227429.0,46.8757,46.9336,46.866,46.924,227429.0
2024-05-17 14:40:00,48.59,48.6,48.53,48.55,54953.0,46.924,46.9336,46.866,46.8853,54953.0
2024-05-17 14:50:00,48.55,48.61,48.54,48.57,62106.0,46.8853,46.9433,46.8757,46.9046,62106.0
2024-05-17 15:00:00,48.57,48.58,48.5,48.51,115463.0,46.9046,46.9143,46.837,46.8467,115463.0
2024-05-17 15:10:00,48.51,48.56,48.5,48.54,108289.0,46.8467,46.895,46.837,46.8757,108289.0
2024-05-17 15:20:00,48.54,48.61,48.54,48.58,73381.0,46.8757,46.9433,46.8757,46.9143,73381.0
2024-05-17 15:30:00,48.58,48.59,48.49,48.54,111060.0,46.9143,46.924,46.8274,46.8757,111060.0
2024-05-17 15:40:00,48.53,48.57,48.49,48.5,197588.0,46.866,46.9046,46.8274,46.837,197588.0
2024-05-17 15:50:00,48.5,48.6,48.47,48.59,638791.0,46.837,46.9336,46.8081,46.924,638791.0
2024-05-20 09:30:00,48.6,48.67,48.26,48.33,196602.0,46.9336,47.0012,46.6053,46.6729,196602.0
2024-05-20 09:40:00,48.34,48.34,48.06,48.14,173251.0,46.6825,46.6825,46.4121,46.4894,173251.0
2024-05-20 09:50:00,48.16,48.32,48.14,48.31,93886.0,46.5087,46.6632,46.4894,46.6536,93886.0
2024-05-20 10:00:00,48.32,48.47,48.26,48.46,100477.0,46.6632,46.8081,46.6053,46.7984,100477.0
2024-05-20 10:10:00,48.45,48.52,48.43,48.47,178106.0,46.7888,46.8564,46.7694,46.8081,178106.0
2024-05-20 10:20:00,48.47,48.49,48.33,48.44,110869.0,46.8081,46.8274,46.6729,46.7791,110869.0
2024-05-20 10:30:00,48.44,48.46,48.37,48.39,78987.0,46.7791,46.7984,46.7115,46.7308,78987.0
2024-05-20 10:40:00,48.38,48.41,48.3,48.34,100217.0,46.7212,46.7501,46.6439,46.6825,100217.0
2024-05-20 10:50:00,48.34,48.36,48.27,48.34,187493.0,46.6825,46.7018,46.6149,46.6825,187493.0
2024-05-20 11:00:00,48.34,48.38,48.27,48.33,130667.0,46.6825,46.7212,46.6149,46.6729,130667.0
2024-05-20 11:10:00,48.33,48.35,48.21,48.23,60595.0,46.6729,46.6922,46.557,46.5763,60595.0
2024-05-20 11:20:00,48.24,48.27,48.21,48.26,95302.0,46.586,46.6149,46.557,46.6053,95302.0
2024-05-20 11:30:00,48.26,48.28,48.18,48.21,92297.0,46.6053,46.6246,46.528,46.557,92297.0
2024-05-20 11:40:00,48.21,48.29,48.2,48.29,96789.0,46.557,46.6342,46.5473,46.6342,96789.0
2024-05-20 11:50:00,48.29,48.36,48.28,48.34,53377.0,46.6342,46.7018,46.6246,46.6825,53377.0
2024-05-20 12:00:00,48.34,48.39,48.32,48.33,55858.0,46.6825,46.7308,46.6632,46.6729,55858.0
2024-05-20 12:10:00,48.33,48.34,48.24,48.25,45778.0,46.6729,46.6825,46.586,46.5956,45778.0
2024-05-20 12:20:00,48.25,48.27,48.22,48.25,43380.0,46.5956,46.6149,46.5666,46.5956,43380.0
2024-05-20 12:30:00,48.24,48.26,48.2,48.21,40713.0,46.586,46.6053,46.5473,46.557,40713.0
2024-05-20 12:40:00,48.21,48.23,48.16,48.22,67499.0,46.557,46.5763,46.5087,46.5666,67499.0
2024-05-20 12:50:00,48.21,48.23,48.17,48.19,46513.0,46.557,46.5763,46.5184,46.5377,46513.0
2024-05-20 13:00:00,48.19,48.2,48.15,48.16,64299.0,46.5377,46.5473,46.499,46.5087,64299.0
2024-05-20 13:10:00,48.16,48.16,48.1,48.14,135683.0,46.5087,46.5087,46.4508,46.4894,135683.0
2024-05-20 13:20:00,48.14,48.14,48.02,48.02,78027.0,46.4894,46.4894,46.3735,46.3735,78027.0
2024-05-20 13:30:00,48.02,48.06,47.93,48.04,153546.0,46.3735,46.4121,46.2866,46.3928,153546.0
2024-05-20 13:40:00,48.05,48.06,48.01,48.02,110488.0,46.4025,46.4121,46.3638,46.3735,110488.0
2024-05-20 13:50:00,48.02,48.04,47.95,47.97,125108.0,46.3735,46.3928,46.3059,46.3252,125108.0
2024-05-20 14:00:00,47.98,47.99,47.87,47.92,113049.0,46.3349,46.3445,46.2286,46.2769,113049.0
2024-05-20 14:10:00,47.91,47.98,47.89,47.94,95916.0,46.2673,46.3349,46.248,46.2962,95916.0
2024-05-20 14:20:00,47.95,48.05,47.93,48.05,66524.0,46.3059,46.4025,46.2866,46.4025,66524.0
2024-05-20 14:30:00,48.05,48.07,48.03,48.03,100595.0,46.4025,46.4218,46.3832,46.3832,100595.0
2024-05-20 14:40:00,48.03,48.08,48.03,48.08,135574.0,46.3832,46.4314,46.3832,46.4314,135574.0
2024-05-20 14:50:00,48.08,48.08,47.95,47.98,137708.0,46.4314,46.4314,46.3059,46.3349,137708.0
2024-05-20 15:00:00,47.98,48.04,47.97,48.03,124312.0,46.3349,46.3928,46.3252,46.3832,124312.0
2024-05-20 15:10:00,48.02,48.03,47.98,47.98,122737.0,46.3735,46.3832,46.3349,46.3349,122737.0
2024-05-20 15:20:00,47.98,48.04,47.98,48.0,123312.0,46.3349,46.3928,46.3349,46.3542,123312.0
2024-05-20 15:30:00,48.01,48.08,47.98,48.06,181892.0,46.3638,46.4314,46.3349,46.4121,181892.0
2024-05-20 15:40:00,48.07,48.16,48.06,48.16,197790.0,46.4218,46.5087,46.4121,46.5087,197790.0
2024-05-20 15:50:00,48.16,48.24,48.13,48.24,580623.0,46.5087,46.586,46.4797,46.586,580623.0
2024-05-21 09:30:00,48.24,48.38,48.2,48.32,299449.0,46.586,46.7212,46.5473,46.6632,299449.0
2024-05-21 09:40:00,48.33,48.73,48.32,48.6,225303.0,46.6729,47.0592,46.6632,46.9336,225303.0
2024-05-21 09:50:00,48.62,48.81,48.6,48.73,229821.0,46.9529,47.1364,46.9336,47.0592,229821.0
2024-05-21 10:00:00,48.73,48.75,48.55,48.65,219806.0,47.0592,47.0785,46.8853,46.9819,219806.0
2024-05-21 10:10:00,48.66,48.89,48.66,48.89,247895.0,46.9916,47.2137,46.9916,47.2137,247895.0
2024-05-21 10:20:00,48.88,48.98,48.76,48.97,193973.0,47.204,47.3006,47.0881,47.2909,193973.0
2024-05-21 10:30:00,48.97,49.12,48.95,49.07,230285.0,47.2909,47.4358,47.2716,47.3875,230285.0
2024-05-21 10:40:00,49.08,49.12,49.0,49.03,238401.0,47.3972,47.4358,47.3199,47.3489,238401.0
2024-05-21 10:50:00,49.03,49.06,49.0,49.02,118655.0,47.3489,47.3778,47.3199,47.3392,118655.0
2024-05-21 11:00:00,49.02,49.04,49.0,49.02,129588.0,47.3392,47.3585,47.3199,47.3392,129588.0
2024-05-21 11:10:00,49.02,49.07,49.01,49.03,68558.0,47.3392,47.3875,47.3296,47.3489,68558.0
2024-05-21 11:20:00,49.03,49.05,48.93,48.94,80196.0,47.3489,47.3682,47.2523,47.262,80196.0
2024-05-21 11:30:00,48.93,48.94,48.7,48.7,101614.0,47.2523,47.262,47.0302,47.0302,101614.0
2024-05-21 11:40:00,48.7,48.7,48.51,48.52,82968.0,47.0302,47.0302,46.8467,46.8564,82968.0
2024-05-21 11:50:00,48.52,48.53,48.45,48.48,58657.0,46.8564,46.866,46.7888,46.8177,58657.0
2024-05-21 12:00:00,48.48,48.48,48.37,48.37,72673.0,46.8177,46.8177,46.7115,46.7115,72673.0
2024-05-21 12:10:00,48.37,48.39,48.28,48.34,51132.0,46.7115,46.7308,46.6246,46.6825,51132.0
2024-05-21 12:20:00,48.34,48.34,48.23,48.27,63798.0,46.6825,46.6825,46.5763,46.6149,63798.0
2024-05-21 12:30:00,48.27,48.41,48.26,48.39,138569.0,46.6149,46.7501,46.6053,46.7308,138569.0
2024-05-21 12:40:00,48.4,48.4,48.34,48.38,43294.0,46.7405,46.7405,46.6825,46.7212,43294.0
2024-05-21 12:50:00,48.38,48.43,48.38,48.43,34586.0,46.7212,46.7694,46.7212,46.7694,34586.0
2024-05-21 13:00:00,48.43,48.45,48.39,48.43,75933.0,46.7694,46.7888,46.7308,46.7694,75933.0
2024-05-21 13:10:00,48.43,48.48,48.39,48.47,38772.0,46.7694,46.8177,46.7308,46.8081,38772.0
2024-05-21 13:20:00,48.47,48.48,48.38,48.41,43602.0,46.8081,46.8177,46.7212,46.7501,43602.0
2024-05-21 13:30:00,48.41,48.42,48.36,48.41,24976.0,46.7501,46.7598,46.7018,46.7501,24976.0
2024-05-21 13:40:00,48.41,48.44,48.38,48.41,38579.0,46.7501,46.7791,46.7212,46.7501,38579.0
2024-05-21 13:50:00,48.41,48.51,48.41,48.48,94807.0,46.7501,46.8467,46.7501,46.8177,94807.0
2024-05-21 14:00:00,48.48,48.49,48.41,48.48,55180.0,46.8177,46.8274,46.7501,46.8177,55180.0
2024-05-21 14:10:00,48.48,48.49,48.38,48.45,45078.0,46.8177,46.8274,46.7212,46.7888,45078.0
2024-05-21 14:20:00,48.45,48.48,48.42,48.44,72843.0,46.7888,46.8177,46.7598,46.7791,72843.0
2024-05-21 14:30:00,48.43,48.49,48.42,48.44,57551.0,46.7694,46.8274,46.7598,46.7791,57551.0
2024-05-21 14:40:00,48.44,48.44,48.38,48.43,54171.0,46.7791,46.7791,46.7212,46.7694,54171.0
2024-05-21 14:50:00,48.43,48.44,48.4,48.42,43234.0,46.7694,46.7791,46.7405,46.7598,43234.0
2024-05-21 15:00:00,48.42,48.45,48.35,48.39,76674.0,46.7598,46.7888,46.6922,46.7308,76674.0
2024-05-21 15:10:00,48.39,48.44,48.38,48.43,76713.0,46.7308,46.7791,46.7212,46.7694,76713.0
2024-05-21 15:20:00,48.43,48.45,48.39,48.45,59922.0,46.7694,46.7888,46.7308,46.7888,59922.0
2024-05-21 15:30:00,48.45,48.5,48.43,48.46,86153.0,46.7888,46.837,46.7694,46.7984,86153.0
2024-05-21 15:40:00,48.46,48.47,48.35,48.35,113001.0,46.7984,46.8081,46.6922,46.6922,113001.0
2024-05-21 15:50:00,48.35,48.39,48.27,48.3,537855.0,46.6922,46.7308,46.6149,46.6439,537855.0
2024-05-22 09:30:00,48.22,48.29,47.82,47.94,330024.0,46.5666,46.6342,46.1804,46.2962,330024.0
2024-05-22 09:40:00,47.94,47.99,47.43,47.47,199135.0,46.2962,46.3445,45.8037,45.8424,199135.0
2024-05-22 09:50:00,47.47,47.47,47.22,47.34,314088.0,45.8424,45.8424,45.6009,45.7168,314088.0
2024-05-22 10:00:00,47.33,47.41,47.05,47.1,250881.0,45.7072,45.7844,45.4368,45.4851,250881.0
2024-05-22 10:10:00,47.1,47.11,46.94,47.0,189701.0,45.4851,45.4947,45.3305,45.3885,189701.0
2024-05-22 10:20:00,47.0,47.25,47.0,47.21,128131.0,45.3885,45.6299,45.3885,45.5913,128131.0
2024-05-22 10:30:00,47.22,47.29,47.13,47.15,192612.0,45.6009,45.6685,45.514,45.5333,192612.0
2024-05-22 10:40:00,47.15,47.23,47.09,47.11,222506.0,45.5333,45.6106,45.4754,45.4947,222506.0
2024-05-22 10:50:00,47.11,47.2,47.05,47.19,134254.0,45.4947,45.5816,45.4368,45.572,134254.0
2024-05-22 11:00:00,47.2,47.25,47.15,47.22,144003.0,45.5816,45.6299,45.5333,45.6009,144003.0
2024-05-22 11:10:00,47.21,47.21,47.02,47.04,117300.0,45.5913,45.5913,45.4078,45.4271,117300.0
2024-05-22 11:20:00,47.03,47.04,46.87,46.99,236546.0,45.4175,45.4271,45.2629,45.3788,236546.0
2024-05-22 11:30:00,47.0,47.02,46.93,46.99,181089.0,45.3885,45.4078,45.3209,45.3788,181089.0
2024-05-22 11:40:00,47.0,47.05,46.96,46.96,148043.0,45.3885,45.4368,45.3499,45.3499,148043.0
2024-05-22 11:50:00,46.97,46.97,46.82,46.83,131281.0,45.3595,45.3595,45.2147,45.2243,131281.0
2024-05-22 12:00:00,46.84,46.87,46.77,46.86,142320.0,45.234,45.2629,45.1664,45.2533,142320.0
2024-05-22 12:10:00,46.86,46.9,46.81,46.89,110966.0,45.2533,45.2919,45.205,45.2823,110966.0
2024-05-22 12:20:00,46.9,47.08,46.89,47.06,123172.0,45.2919,45.4657,45.2823,45.4464,123172.0
2024-05-22 12:30:00,47.06,47.09,47.01,47.06,141617.0,45.4464,45.4754,45.3981,45.4464,141617.0
2024-05-22 12:40:00,47.07,47.12,46.98,47.07,184599.0,45.4561,45.5044,45.3692,45.4561,184599.0
2024-05-22 12:50:00,47.08,47.08,46.99,47.0,67695.0,45.4657,45.4657,45.3788,45.3885,67695.0
2024-05-22 13:00:00,47.0,47.07,46.93,47.05,113935.0,45.3885,45.4561,45.3209,45.4368,113935.0
2024-05-22 13:10:00,47.04,47.05,46.86,46.87,91156.0,45.4271,45.4368,45.2533,45.2629,91156.0
2024-05-22 13:20:00,46.87,46.89,46.8,46.87,150612.0,45.2629,45.2823,45.1953,45.2629,150612.0
2024-05-22 13:30:00,46.86,46.9,46.81,46.85,75604.0,45.2533,45.2919,45.205,45.2436,75604.0
2024-05-22 13:40:00,46.85,46.86,46.62,46.68,268168.0,45.2436,45.2533,45.0215,45.0795,268168.0
2024-05-22 13:50:00,46.68,46.71,46.65,46.69,166649.0,45.0795,45.1084,45.0505,45.0891,166649.0
2024-05-22 14:00:00,46.7,46.7,46.48,46.62,206028.0,45.0988,45.0988,44.8863,45.0215,206028.0
2024-05-22 14:10:00,46.62,46.69,46.58,46.59,162264.0,45.0215,45.0891,44.9829,44.9925,162264.0
2024-05-22 14:20:00,46.59,46.6,46.45,46.45,118788.0,44.9925,45.0022,44.8573,44.8573,118788.0
2024-05-22 14:30:00,46.46,46.5,46.4,46.43,116322.0,44.867,44.9056,44.8091,44.838,116322.0
2024-05-22 14:40:00,46.43,46.46,46.32,46.37,216948.0,44.838,44.867,44.7318,44.7801,216948.0
2024-05-22 14:50:00,46.37,46.37,46.25,46.28,280468.0,44.7801,44.7801,44.6642,44.6932,280468.0
2024-05-22 15:00:00,46.29,46.35,46.28,46.29,368888.0,44.7028,44.7608,44.6932,44.7028,368888.0
2024-05-22 15:10:00,46.3,46.39,46.26,46.3,287410.0,44.7125,44.7994,44.6739,44.7125,287410.0
2024-05-22 15:20:00,46.3,46.38,46.29,46.34,255543.0,44.7125,44.7897,44.7028,44.7511,255543.0
2024-05-22 15:30:00,46.33,46.45,46.3,46.39,355483.0,44.7415,44.8573,44.7125,44.7994,355483.0
2024-05-22 15:40:00,46.4,46.47,46.34,46.36,409048.0,44.8091,44.8767,44.7511,44.7704,409048.0
2024-05-22 15:50:00,46.35,46.5,46.3,46.49,1252829.0,44.7608,44.9056,44.7125,44.896,1252829.0
2024-05-23 09:30:00,46.62,47.15,46.51,46.69,490858.0,45.0215,45.5333,44.9153,45.0891,490858.0
2024-05-23 09:40:00,46.68,46.86,46.53,46.55,192758.0,45.0795,45.2533,44.9346,44.9539,192758.0
2024-05-23 09:50:00,46.55,46.67,46.4,46.66,130164.0,44.9539,45.0698,44.8091,45.0601,130164.0
2024-05-23 10:00:00,46.66,46.67,46.38,46.48,250785.0,45.0601,45.0698,44.7897,44.8863,250785.0
2024-05-23 10:10:00,46.48,46.53,46.39,46.4,112832.0,44.8863,44.9346,44.7994,44.8091,112832.0
2024-05-23 10:20:00,46.41,46.49,46.37,46.47,131972.0,44.8187,44.896,44.7801,44.8767,131972.0
2024-05-23 10:30:00,46.48,46.5,46.31,46.44,127878.0,44.8863,44.9056,44.7221,44.8477,127878.0
2024-05-23 10:40:00,46.43,46.43,46.33,46.39,75499.0,44.838,44.838,44.7415,44.7994,75499.0
2024-05-23 10:50:00,46.38,46.38,46.26,46.3,116192.0,44.7897,44.7897,44.6739,44.7125,116192.0
2024-05-23 11:00:00,46.28,46.59,46.27,46.57,153014.0,44.6932,44.9925,44.6835,44.9732,153014.0
2024-05-23 11:10:00,46.57,46.57,46.43,46.45,94913.0,44.9732,44.9732,44.838,44.8573,94913.0
2024-05-23 11:20:00,46.46,46.47,46.35,46.41,141752.0,44.867,44.8767,44.7608,44.8187,141752.0
2024-05-23 11:30:00,46.41,46.46,46.32,46.41,188356.0,44.8187,44.867,44.7318,44.8187,188356.0
2024-05-23 11:40:00,46.41,46.47,46.39,46.43,207499.0,44.8187,44.8767,44.7994,44.838,207499.0
2024-05-23 11:50:00,46.42,46.45,46.34,46.43,111186.0,44.8284,44.8573,44.7511,44.838,111186.0
2024-05-23 12:00:00,46.42,46.46,46.33,46.38,78429.0,44.8284,44.867,44.7415,44.7897,78429.0
2024-05-23 12:10:00,46.36,46.43,46.33,46.41,55321.0,44.7704,44.838,44.7415,44.8187,55321.0
2024-05-23 12:20:00,46.42,46.53,46.41,46.53,65225.0,44.8284,44.9346,44.8187,44.9346,65225.0
2024-05-23 12:30:00,46.53,46.62,46.51,46.55,112717.0,44.9346,45.0215,44.9153,44.9539,112717.0
2024-05-23 12:40:00,46.55,46.58,46.46,46.5,62480.0,44.9539,44.9829,44.867,44.9056,62480.0
2024-05-23 12:50:00,46.51,46.55,46.41,46.45,68554.0,44.9153,44.9539,44.8187,44.8573,68554.0
2024-05-23 13:00:00,46.44,46.47,46.37,46.37,58862.0,44.8477,44.8767,44.7801,44.7801,58862.0
2024-05-23 13:10:00,46.37,46.37,46.23,46.23,81501.0,44.7801,44.7801,44.6449,44.6449,81501.0
2024-05-23 13:20:00,46.23,46.3,46.19,46.28,97943.0,44.6449,44.7125,44.6063,44.6932,97943.0
2024-05-23 13:30:00,46.27,46.28,46.16,46.2,87614.0,44.6835,44.6932,44.5773,44.6159,87614.0
2024-05-23 13:40:00,46.2,46.25,46.17,46.17,92976.0,44.6159,44.6642,44.5869,44.5869,92976.0
2024-05-23 13:50:00,46.18,46.21,46.11,46.18,86343.0,44.5966,44.6256,44.529,44.5966,86343.0
2024-05-23 14:00:00,46.17,46.19,46.08,46.18,120709.0,44.5869,44.6063,44.5,44.5966,120709.0
2024-05-23 14:10:00,46.17,46.2,46.09,46.11,151087.0,44.5869,44.6159,44.5097,44.529,151087.0
2024-05-23 14:20:00,46.1,46.18,46.04,46.16,95797.0,44.5193,44.5966,44.4614,44.5773,95797.0
2024-05-23 14:30:00,46.15,46.19,46.1,46.18,108828.0,44.5676,44.6063,44.5193,44.5966,108828.0
2024-05-23 14:40:00,46.18,46.2,46.14,46.19,85059.0,44.5966,44.6159,44.558,44.6063,85059.0
2024-05-23 14:50:00,46.18,46.21,46.14,46.19,154545.0,44.5966,44.6256,44.558,44.6063,154545.0
2024-05-23 15:00:00,46.19,46.22,46.14,46.16,91708.0,44.6063,44.6352,44.558,44.5773,91708.0
2024-05-23 15:10:00,46.15,46.22,46.14,46.2,187651.0,44.5676,44.6352,44.558,44.6159,187651.0
2024-05-23 15:20:00,46.2,46.23,46.16,46.18,183382.0,44.6159,44.6449,44.5773,44.5966,183382.0
2024-05-23 15:30:00,46.18,46.21,46.14,46.19,290774.0,44.5966,44.6256,44.558,44.6063,290774.0
2024-05-23 15:40:00,46.19,46.19,46.12,46.18,222650.0,44.6063,44.6063,44.5387,44.5966,222650.0
2024-05-23 15:50:00,46.18,46.38,46.17,46.32,853900.0,44.5966,44.7897,44.5869,44.7318,853900.0
2024-05-24 09:30:00,46.59,46.87,46.52,46.59,324958.0,44.9925,45.2629,44.9249,44.9925,324958.0
2024-05-24 09:40:00,46.59,46.68,46.36,46.39,203915.0,44.9925,45.0795,44.7704,44.7994,203915.0
2024-05-24 09:50:00,46.4,46.42,46.26,46.36,172450.0,44.8091,44.8284,44.6739,44.7704,172450.0
2024-05-24 10:00:00,46.36,46.62,46.36,46.62,177259.0,44.7704,45.0215,44.7704,45.0215,177259.0
2024-05-24 10:10:00,46.64,46.7,46.4,46.44,134641.0,45.0408,45.0988,44.8091,44.8477,134641.0
2024-05-24 10:20:00,46.44,46.5,46.37,46.38,89305.0,44.8477,44.9056,44.7801,44.7897,89305.0
2024-05-24 10:30:00,46.39,46.42,46.27,46.28,104549.0,44.7994,44.8284,44.6835,44.6932,104549.0
2024-05-24 10:40:00,46.28,46.3,46.16,46.19,103151.0,44.6932,44.7125,44.5773,44.6063,103151.0
2024-05-24 10:50:00,46.18,46.23,46.13,46.16,130932.0,44.5966,44.6449,44.5483,44.5773,130932.0
2024-05-24 11:00:00,46.16,46.25,46.11,46.23,192810.0,44.5773,44.6642,44.529,44.6449,192810.0
2024-05-24 11:10:00,46.23,46.32,46.2,46.29,266412.0,44.6449,44.7318,44.6159,44.7028,266412.0
2024-05-24 11:20:00,46.29,46.29,46.18,46.2,93178.0,44.7028,44.7028,44.5966,44.6159,93178.0
2024-05-24 11:30:00,46.21,46.32,46.2,46.23,108703.0,44.6256,44.7318,44.6159,44.6449,108703.0
2024-05-24 11:40:00,46.23,46.26,46.21,46.24,105345.0,44.6449,44.6739,44.6256,44.6545,105345.0
2024-05-24 11:50:00,46.23,46.35,46.23,46.32,83675.0,44.6449,44.7608,44.6449,44.7318,83675.0
2024-05-24 12:00:00,46.32,46.38,46.3,46.32,164267.0,44.7318,44.7897,44.7125,44.7318,164267.0
2024-05-24 12:10:00,46.31,46.37,46.31,46.34,181650.0,44.7221,44.7801,44.7221,44.7511,181650.0
2024-05-24 12:20:00,46.34,46.34,46.27,46.32,74454.0,44.7511,44.7511,44.6835,44.7318,74454.0
2024-05-24 12:30:00,46.33,46.33,46.28,46.28,44426.0,44.7415,44.7415,44.6932,44.6932,44426.0
2024-05-24 12:40:00,46.27,46.3,46.25,46.26,52382.0,44.6835,44.7125,44.6642,44.6739,52382.0
2024-05-24 12:50:00,46.25,46.31,46.23,46.29,84056.0,44.6642,44.7221,44.6449,44.7028,84056.0
2024-05-24 13:00:00,46.29,46.33,46.27,46.3,95314.0,44.7028,44.7415,44.6835,44.7125,95314.0
2024-05-24 13:10:00,46.3,46.36,46.29,46.34,67959.0,44.7125,44.7704,44.7028,44.7511,67959.0
2024-05-24 13:20:00,46.34,46.41,46.34,46.36,104949.0,44.7511,44.8187,44.7511,44.7704,104949.0
2024-05-24 13:30:00,46.36,46.36,46.28,46.32,90667.0,44.7704,44.7704,44.6932,44.7318,90667.0
2024-05-24 13:40:00,46.32,46.36,46.29,46.35,83817.0,44.7318,44.7704,44.7028,44.7608,83817.0
2024-05-24 13:50:00,46.34,46.38,46.32,46.33,57888.0,44.7511,44.7897,44.7318,44.7415,57888.0
2024-05-24 14:00:00,46.33,46.37,46.32,46.36,65116.0,44.7415,44.7801,44.7318,44.7704,65116.0
2024-05-24 14:10:00,46.36,46.36,46.31,46.34,85751.0,44.7704,44.7704,44.7221,44.7511,85751.0
2024-05-24 14:20:00,46.34,46.35,46.24,46.25,64220.0,44.7511,44.7608,44.6545,44.6642,64220.0
2024-05-24 14:30:00,46.25,46.36,46.24,46.34,64779.0,44.6642,44.7704,44.6545,44.7511,64779.0
2024-05-24 14:40:00,46.34,46.38,46.31,46.35,80270.0,44.7511,44.7897,44.7221,44.7608,80270.0
2024-05-24 14:50:00,46.36,46.36,46.31,46.33,65055.0,44.7704,44.7704,44.7221,44.7415,65055.0
2024-05-24 15:00:00,46.34,46.34,46.25,46.3,54475.0,44.7511,44.7511,44.6642,44.7125,54475.0
2024-05-24 15:10:00,46.3,46.3,46.22,46.23,110769.0,44.7125,44.7125,44.6352,44.6449,110769.0
2024-05-24 15:20:00,46.23,46.24,46.19,46.2,95694.0,44.6449,44.6545,44.6063,44.6159,95694.0
2024-05-24 15:30:00,46.2,46.33,46.18,46.3,149492.0,44.6159,44.7415,44.5966,44.7125,149492.0
2024-05-24 15:40:00,46.3,46.33,46.26,46.29,147884.0,44.7125,44.7415,44.6739,44.7028,147884.0
2024-05-24 15:50:00,46.28,46.33,46.22,46.23,588898.0,44.6932,44.7415,44.6352,44.6449,588898.0
2024-05-28 09:30:00,46.54,47.18,46.48,47.01,695916.0,44.9443,45.5623,44.8863,45.3981,695916.0
2024-05-28 09:40:00,46.99,47.23,46.93,47.16,396850.0,45.3788,45.6106,45.3209,45.543,396850.0
2024-05-28 09:50:00,47.16,47.18,46.8,46.83,278027.0,45.543,45.5623,45.1953,45.2243,278027.0
2024-05-28 10:00:00,46.84,46.85,46.54,46.68,284832.0,45.234,45.2436,44.9443,45.0795,284832.0
2024-05-28 10:10:00,46.68,46.78,46.55,46.71,156069.0,45.0795,45.176,44.9539,45.1084,156069.0
2024-05-28 10:20:00,46.71,46.79,46.66,46.76,113701.0,45.1084,45.1857,45.0601,45.1567,113701.0
2024-05-28 10:30:00,46.76,46.85,46.72,46.79,125164.0,45.1567,45.2436,45.1181,45.1857,125164.0
2024-05-28 10:40:00,46.8,46.9,46.77,46.89,106549.0,45.1953,45.2919,45.1664,45.2823,106549.0
2024-05-28 10:50:00,46.9,46.96,46.76,46.78,141143.0,45.2919,45.3499,45.1567,45.176,141143.0
2024-05-28 11:00:00,46.78,46.88,46.76,46.87,146483.0,45.176,45.2726,45.1567,45.2629,146483.0
2024-05-28 11:10:00,46.87,46.99,46.85,46.94,141007.0,45.2629,45.3788,45.2436,45.3305,141007.0
2024-05-28 11:20:00,46.94,47.05,46.94,47.01,141979.0,45.3305,45.4368,45.3305,45.3981,141979.0
2024-05-28 11:30:00,47.01,47.04,46.89,46.97,158113.0,45.3981,45.4271,45.2823,45.3595,158113.0
2024-05-28 11:40:00,46.98,47.08,46.97,47.02,156100.0,45.3692,45.4657,45.3595,45.4078,156100.0
2024-05-28 11:50:00,47.02,47.03,46.95,47.01,110343.0,45.4078,45.4175,45.3402,45.3981,110343.0
2024-05-28 12:00:00,47.02,47.04,46.94,46.98,215851.0,45.4078,45.4271,45.3305,45.3692,215851.0
2024-05-28 12:10:00,46.98,47.08,46.88,46.91,201673.0,45.3692,45.4657,45.2726,45.3016,201673.0
2024-05-28 12:20:00,46.91,46.95,46.86,46.87,95185.0,45.3016,45.3402,45.2533,45.2629,95185.0
2024-05-28 12:30:00,46.87,46.91,46.83,46.91,82469.0,45.2629,45.3016,45.2243,45.3016,82469.0
2024-05-28 12:40:00,46.91,46.99,46.9,46.93,93876.0,45.3016,45.3788,45.2919,45.3209,93876.0
2024-05-28 12:50:00,46.94,46.95,46.79,46.81,131179.0,45.3305,45.3402,45.1857,45.205,131179.0
2024-05-28 13:00:00,46.82,46.83,46.71,46.81,241869.0,45.2147,45.2243,45.1084,45.205,241869.0
2024-05-28 13:10:00,46.81,46.88,46.79,46.83,125229.0,45.205,45.2726,45.1857,45.2243,125229.0
2024-05-28 13:20:00,46.83,46.84,46.7,46.71,91846.0,45.2243,45.234,45.0988,45.1084,91846.0
2024-05-28 13:30:00,46.71,46.73,46.62,46.69,103516.0,45.1084,45.1277,45.0215,45.0891,103516.0
2024-05-28 13:40:00,46.69,46.7,46.53,46.55,103140.0,45.0891,45.0988,44.9346,44.9539,103140.0
2024-05-28 13:50:00,46.55,46.55,46.47,46.51,127170.0,44.9539,44.9539,44.8767,44.9153,127170.0
2024-05-28 14:00:00,46.51,46.59,46.43,46.51,109023.0,44.9153,44.9925,44.838,44.9153,109023.0
2024-05-28 14:10:00,46.51,46.52,46.42,46.42,64087.0,44.9153,44.9249,44.8284,44.8284,64087.0
2024-05-28 14:20:00,46.41,46.45,46.36,46.38,75286.0,44.8187,44.8573,44.7704,44.7897,75286.0
2024-05-28 14:30:00,46.37,46.4,46.32,46.35,145735.0,44.7801,44.8091,44.7318,44.7608,145735.0
2024-05-28 14:40:00,46.34,46.53,46.34,46.51,172664.0,44.7511,44.9346,44.7511,44.9153,172664.0
2024-05-28 14:50:00,46.51,46.59,46.45,46.57,128309.0,44.9153,44.9925,44.8573,44.9732,128309.0
2024-05-28 15:00:00,46.57,46.6,46.51,46.57,92309.0,44.9732,45.0022,44.9153,44.9732,92309.0
2024-05-28 15:10:00,46.58,46.62,46.55,46.61,89140.0,44.9829,45.0215,44.9539,45.0119,89140.0
2024-05-28 15:20:00,46.61,46.65,46.54,46.58,120096.0,45.0119,45.0505,44.9443,44.9829,120096.0
2024-05-28 15:30:00,46.58,46.65,46.57,46.59,139563.0,44.9829,45.0505,44.9732,44.9925,139563.0
2024-05-28 15:40:00,46.59,46.69,46.58,46.66,239281.0,44.9925,45.0891,44.9829,45.0601,239281.0
2024-05-28 15:50:00,46.65,46.69,46.49,46.54,1234089.0,45.0505,45.0891,44.896,44.9443,1234089.0
2024-05-29 09:30:00,46.0,46.42,45.84,45.92,453219.0,44.4228,44.8284,44.2683,44.3455,453219.0
2024-05-29 09:40:00,45.92,46.04,45.79,45.94,349009.0,44.3455,44.4614,44.22,44.3648,349009.0
2024-05-29 09:50:00,45.95,46.01,45.72,45.79,377906.0,44.3745,44.4324,44.1524,44.22,377906.0
2024-05-29 10:00:00,45.79,46.01,45.75,45.92,627278.0,44.22,44.4324,44.1813,44.3455,627278.0
2024-05-29 10:10:00,45.91,45.99,45.73,45.73,260707.0,44.3359,44.4131,44.162,44.162,260707.0
2024-05-29 10:20:00,45.73,45.81,45.63,45.8,304345.0,44.162,44.2393,44.0655,44.2296,304345.0
2024-05-29 10:30:00,45.81,45.99,45.74,45.91,227168.0,44.2393,44.4131,44.1717,44.3359,227168.0
2024-05-29 10:40:00,45.91,45.93,45.8,45.88,122940.0,44.3359,44.3552,44.2296,44.3069,122940.0
2024-05-29 10:50:00,45.89,45.97,45.84,45.89,147794.0,44.3165,44.3938,44.2683,44.3165,147794.0
2024-05-29 11:00:00,45.89,45.89,45.7,45.76,89068.0,44.3165,44.3165,44.1331,44.191,89068.0
2024-05-29 11:10:00,45.78,45.85,45.75,45.8,134026.0,44.2103,44.2779,44.1813,44.2296,134026.0
2024-05-29 11:20:00,45.79,45.83,45.7,45.71,113114.0,44.22,44.2586,44.1331,44.1427,113114.0
2024-05-29 11:30:00,45.71,45.78,45.66,45.7,76945.0,44.1427,44.2103,44.0944,44.1331,76945.0
2024-05-29 11:40:00,45.7,45.74,45.66,45.74,82111.0,44.1331,44.1717,44.0944,44.1717,82111.0
2024-05-29 11:50:00,45.73,45.76,45.66,45.66,101904.0,44.162,44.191,44.0944,44.0944,101904.0
2024-05-29 12:00:00,45.66,45.66,45.55,45.57,203329.0,44.0944,44.0944,43.9882,44.0075,203329.0
2024-05-29 12:10:00,45.57,45.65,45.45,45.62,331669.0,44.0075,44.0848,43.8916,44.0558,331669.0
2024-05-29 12:20:00,45.62,45.8,45.61,45.74,376771.0,44.0558,44.2296,44.0461,44.1717,376771.0
2024-05-29 12:30:00,45.74,45.77,45.71,45.73,94574.0,44.1717,44.2007,44.1427,44.162,94574.0
2024-05-29 12:40:00,45.74,45.74,45.64,45.68,118209.0,44.1717,44.1717,44.0751,44.1137,118209.0
2024-05-29 12:50:00,45.68,45.68,45.58,45.62,100385.0,44.1137,44.1137,44.0172,44.0558,100385.0
2024-05-29 13:00:00,45.61,45.63,45.54,45.57,206330.0,44.0461,44.0655,43.9785,44.0075,206330.0
2024-05-29 13:10:00,45.57,45.6,45.52,45.55,149596.0,44.0075,44.0365,43.9592,43.9882,149596.0
2024-05-29 13:20:00,45.55,45.59,45.51,45.58,134018.0,43.9882,44.0268,43.9496,44.0172,134018.0
2024-05-29 13:30:00,45.57,45.58,45.47,45.54,135152.0,44.0075,44.0172,43.9109,43.9785,135152.0
2024-05-29 13:40:00,45.53,45.55,45.43,45.51,123830.0,43.9689,43.9882,43.8723,43.9496,123830.0
2024-05-29 13:50:00,45.51,45.52,45.43,45.48,169777.0,43.9496,43.9592,43.8723,43.9206,169777.0
2024-05-29 14:00:00,45.48,45.56,45.41,45.55,155470.0,43.9206,43.9979,43.853,43.9882,155470.0
2024-05-29 14:10:00,45.55,45.6,45.5,45.59,103124.0,43.9882,44.0365,43.9399,44.0268,103124.0
2024-05-29 14:20:00,45.59,45.68,45.57,45.59,143216.0,44.0268,44.1137,44.0075,44.0268,143216.0
2024-05-29 14:30:00,45.59,45.75,45.59,45.75,269831.0,44.0268,44.1813,44.0268,44.1813,269831.0
2024-05-29 14:40:00,45.74,45.81,45.69,45.74,263746.0,44.1717,44.2393,44.1234,44.1717,263746.0
2024-05-29 14:50:00,45.74,45.77,45.69,45.7,126819.0,44.1717,44.2007,44.1234,44.1331,126819.0
2024-05-29 15:00:00,45.71,45.79,45.7,45.73,140749.0,44.1427,44.22,44.1331,44.162,140749.0
2024-05-29 15:10:00,45.74,45.76,45.68,45.74,142899.0,44.1717,44.191,44.1137,44.1717,142899.0
2024-05-29 15:20:00,45.74,45.77,45.67,45.7,173690.0,44.1717,44.2007,44.1041,44.1331,173690.0
2024-05-29 15:30:00,45.69,45.86,45.68,45.81,379961.0,44.1234,44.2876,44.1137,44.2393,379961.0
2024-05-29 15:40:00,45.81,45.9,45.74,45.74,339197.0,44.2393,44.3262,44.1717,44.1717,339197.0
2024-05-29 15:50:00,45.74,45.78,45.6,45.65,1341971.0,44.1717,44.2103,44.0365,44.0848,1341971.0
2024-05-30 09:30:00,45.59,46.18,45.59,45.97,534179.0,44.0268,44.5966,44.0268,44.3938,534179.0
2024-05-30 09:40:00,45.97,46.03,45.91,45.98,718985.0,44.3938,44.4517,44.3359,44.4035,718985.0
2024-05-30 09:50:00,45.98,46.02,45.75,45.96,179980.0,44.4035,44.4421,44.1813,44.3841,179980.0
2024-05-30 10:00:00,45.97,45.98,45.8,45.96,208448.0,44.3938,44.4035,44.2296,44.3841,208448.0
2024-05-30 10:10:00,45.97,45.99,45.8,45.92,215864.0,44.3938,44.4131,44.2296,44.3455,215864.0
2024-05-30 10:20:00,45.92,45.95,45.71,45.73,534754.0,44.3455,44.3745,44.1427,44.162,534754.0
2024-05-30 10:30:00,45.71,45.78,45.58,45.66,168957.0,44.1427,44.2103,44.0172,44.0944,168957.0
2024-05-30 10:40:00,45.67,45.84,45.61,45.84,129971.0,44.1041,44.2683,44.0461,44.2683,129971.0
2024-05-30 10:50:00,45.84,45.85,45.73,45.8,137309.0,44.2683,44.2779,44.162,44.2296,137309.0
2024-05-30 11:00:00,45.8,45.89,45.7,45.84,141095.0,44.2296,44.3165,44.1331,44.2683,141095.0
2024-05-30 11:10:00,45.84,45.86,45.74,45.84,105033.0,44.2683,44.2876,44.1717,44.2683,105033.0
2024-05-30 11:20:00,45.83,45.83,45.74,45.79,105789.0,44.2586,44.2586,44.1717,44.22,105789.0
2024-05-30 11:30:00,45.79,45.79,45.62,45.64,118360.0,44.22,44.22,44.0558,44.0751,118360.0
2024-05-30 11:40:00,45.64,45.67,45.53,45.54,124671.0,44.0751,44.1041,43.9689,43.9785,124671.0
2024-05-30 11:50:00,45.54,45.63,45.52,45.54,193540.0,43.9785,44.0655,43.9592,43.9785,193540.0
2024-05-30 12:00:00,45.54,45.75,45.51,45.75,185446.0,43.9785,44.1813,43.9496,44.1813,185446.0
2024-05-30 12:10:00,45.75,45.76,45.63,45.65,83353.0,44.1813,44.191,44.0655,44.0848,83353.0
2024-05-30 12:20:00,45.65,45.65,45.57,45.58,126672.0,44.0848,44.0848,44.0075,44.0172,126672.0
2024-05-30 12:30:00,45.58,45.71,45.57,45.65,108180.0,44.0172,44.1427,44.0075,44.0848,108180.0
2024-05-30 12:40:00,45.65,45.7,45.61,45.62,182515.0,44.0848,44.1331,44.0461,44.0558,182515.0
2024-05-30 12:50:00,45.61,45.66,45.56,45.62,183447.0,44.0461,44.0944,43.9979,44.0558,183447.0
2024-05-30 13:00:00,45.62,45.66,45.57,45.57,126040.0,44.0558,44.0944,44.0075,44.0075,126040.0
2024-05-30 13:10:00,45.57,45.6,45.53,45.55,135357.0,44.0075,44.0365,43.9689,43.9882,135357.0
2024-05-30 13:20:00,45.55,45.67,45.54,45.61,109758.0,43.9882,44.1041,43.9785,44.0461,109758.0
2024-05-30 13:30:00,45.61,45.62,45.5,45.53,118377.0,44.0461,44.0558,43.9399,43.9689,118377.0
2024-05-30 13:40:00,45.53,45.56,45.49,45.55,177372.0,43.9689,43.9979,43.9303,43.9882,177372.0
2024-05-30 13:50:00,45.54,45.58,45.52,45.57,97166.0,43.9785,44.0172,43.9592,44.0075,97166.0
2024-05-30 14:00:00,45.56,45.6,45.51,45.59,129803.0,43.9979,44.0365,43.9496,44.0268,129803.0
2024-05-30 14:10:00,45.59,45.61,45.48,45.52,164186.0,44.0268,44.0461,43.9206,43.9592,164186.0
2024-05-30 14:20:00,45.52,45.56,45.45,45.54,113308.0,43.9592,43.9979,43.8916,43.9785,113308.0
2024-05-30 14:30:00,45.55,45.59,45.53,45.55,96871.0,43.9882,44.0268,43.9689,43.9882,96871.0
2024-05-30 14:40:00,45.56,45.67,45.55,45.65,121516.0,43.9979,44.1041,43.9882,44.0848,121516.0
2024-05-30 14:50:00,45.65,45.65,45.57,45.61,111504.0,44.0848,44.0848,44.0075,44.0461,111504.0
2024-05-30 15:00:00,45.6,45.65,45.55,45.59,67046.0,44.0365,44.0848,43.9882,44.0268,67046.0
2024-05-30 15:10:00,45.59,45.69,45.57,45.68,162677.0,44.0268,44.1234,44.0075,44.1137,162677.0
2024-05-30 15:20:00,45.68,45.69,45.6,45.6,174275.0,44.1137,44.1234,44.0365,44.0365,174275.0
2024-05-30 15:30:00,45.61,45.65,45.56,45.59,179414.0,44.0461,44.0848,43.9979,44.0268,179414.0
2024-05-30 15:40:00,45.59,45.59,45.51,45.55,382464.0,44.0268,44.0268,43.9496,43.9882,382464.0
2024-05-30 15:50:00,45.54,45.64,45.48,45.59,1035017.0,43.9785,44.0751,43.9206,44.0268,1035017.0
2024-05-31 09:30:00,45.66,45.83,45.46,45.61,1174711.0,44.0944,44.2586,43.9013,44.0461,1174711.0
2024-05-31 09:40:00,45.6,45.98,45.55,45.77,478674.0,44.0365,44.4035,43.9882,44.2007,478674.0
2024-05-31 09:50:00,45.78,45.91,45.65,45.82,321191.0,44.2103,44.3359,44.0848,44.2489,321191.0
2024-05-31 10:00:00,45.82,46.03,45.8,45.92,238816.0,44.2489,44.4517,44.2296,44.3455,238816.0
2024-05-31 10:10:00,45.91,45.91,45.63,45.79,595360.0,44.3359,44.3359,44.0655,44.22,595360.0
2024-05-31 10:20:00,45.8,45.92,45.77,45.89,288742.0,44.2296,44.3455,44.2007,44.3165,288742.0
2024-05-31 10:30:00,45.88,45.88,45.76,45.77,269491.0,44.3069,44.3069,44.191,44.2007,269491.0
2024-05-31 10:40:00,45.77,45.82,45.67,45.68,315559.0,44.2007,44.2489,44.1041,44.1137,315559.0
2024-05-31 10:50:00,45.68,45.78,45.59,45.65,1080587.0,44.1137,44.2103,44.0268,44.0848,1080587.0
2024-05-31 11:00:00,45.66,45.8,45.65,45.76,248207.0,44.0944,44.2296,44.0848,44.191,248207.0
2024-05-31 11:10:00,45.77,45.83,45.68,45.7,574004.0,44.2007,44.2586,44.1137,44.1331,574004.0
2024-05-31 11:20:00,45.7,45.78,45.69,45.73,274150.0,44.1331,44.2103,44.1234,44.162,274150.0
2024-05-31 11:30:00,45.74,45.76,45.65,45.66,215027.0,44.1717,44.191,44.0848,44.0944,215027.0
2024-05-31 11:40:00,45.66,45.7,45.57,45.58,272930.0,44.0944,44.1331,44.0075,44.0172,272930.0
2024-05-31 11:50:00,45.58,45.65,45.57,45.59,378686.0,44.0172,44.0848,44.0075,44.0268,378686.0
2024-05-31 12:00:00,45.58,45.67,45.54,45.62,225282.0,44.0172,44.1041,43.9785,44.0558,225282.0
2024-05-31 12:10:00,45.62,45.74,45.62,45.71,155957.0,44.0558,44.1717,44.0558,44.1427,155957.0
2024-05-31 12:20:00,45.71,45.72,45.62,45.7,134668.0,44.1427,44.1524,44.0558,44.1331,134668.0
2024-05-31 12:30:00,45.7,45.74,45.52,45.54,445877.0,44.1331,44.1717,43.9592,43.9785,445877.0
2024-05-31 12:40:00,45.54,45.67,45.53,45.65,231666.0,43.9785,44.1041,43.9689,44.0848,231666.0
2024-05-31 12:50:00,45.65,45.73,45.61,45.66,153199.0,44.0848,44.162,44.0461,44.0944,153199.0
2024-05-31 13:00:00,45.66,45.75,45.65,45.73,289866.0,44.0944,44.1813,44.0848,44.162,289866.0
2024-05-31 13:10:00,45.73,45.85,45.69,45.8,228296.0,44.162,44.2779,44.1234,44.2296,228296.0
2024-05-31 13:20:00,45.8,45.81,45.71,45.73,915247.0,44.2296,44.2393,44.1427,44.162,915247.0
2024-05-31 13:30:00,45.74,45.79,45.68,45.7,230667.0,44.1717,44.22,44.1137,44.1331,230667.0
2024-05-31 13:40:00,45.69,45.75,45.65,45.66,265358.0,44.1234,44.1813,44.0848,44.0944,265358.0
2024-05-31 13:50:00,45.65,45.79,45.63,45.69,260453.0,44.0848,44.22,44.0655,44.1234,260453.0
2024-05-31 14:00:00,45.7,45.78,45.7,45.74,356748.0,44.1331,44.2103,44.1331,44.1717,356748.0
2024-05-31 14:10:00,45.74,45.89,45.74,45.8,697244.0,44.1717,44.3165,44.1717,44.2296,697244.0
2024-05-31 14:20:00,45.8,45.81,45.73,45.76,414968.0,44.2296,44.2393,44.162,44.191,414968.0
2024-05-31 14:30:00,45.76,45.78,45.68,45.73,200665.0,44.191,44.2103,44.1137,44.162,200665.0
2024-05-31 14:40:00,45.73,45.76,45.68,45.76,182675.0,44.162,44.191,44.1137,44.191,182675.0
2024-05-31 14:50:00,45.75,45.8,45.73,45.74,202421.0,44.1813,44.2296,44.162,44.1717,202421.0
2024-05-31 15:00:00,45.75,45.77,45.71,45.76,250807.0,44.1813,44.2007,44.1427,44.191,250807.0
2024-05-31 15:10:00,45.76,45.76,45.68,45.72,513154.0,44.191,44.191,44.1137,44.1524,513154.0
2024-05-31 15:20:00,45.72,45.75,45.68,45.69,188879.0,44.1524,44.1813,44.1137,44.1234,188879.0
2024-05-31 15:30:00,45.69,45.76,45.64,45.65,321365.0,44.1234,44.191,44.0751,44.0848,321365.0
2024-05-31 15:40:00,45.65,45.84,45.64,45.84,776600.0,44.0848,44.2683,44.0751,44.2683,776600.0
2024-05-31 15:50:00,45.84,46.0,45.73,45.92,2142345.0,44.2683,44.4228,44.162,44.3455,2142345.0
2024-06-03 09:30:00,46.15,46.15,45.33,45.38,604955.0,44.5676,44.5676,43.7757,43.824,604955.0
2024-06-03 09:40:00,45.39,45.45,45.01,45.04,352377.0,43.8337,43.8916,43.4667,43.4957,352377.0
2024-06-03 09:50:00,45.04,45.1,44.64,44.66,625774.0,43.4957,43.5536,43.1094,43.1287,625774.0
2024-06-03 10:00:00,44.67,44.76,44.33,44.59,477264.0,43.1384,43.2253,42.81,43.0611,477264.0
2024-06-03 10:10:00,44.59,44.76,44.58,44.64,334709.0,43.0611,43.2253,43.0515,43.1094,334709.0
2024-06-03 10:20:00,44.64,44.67,44.39,44.4,208398.0,43.1094,43.1384,42.868,42.8776,208398.0
2024-06-03 10:30:00,44.4,44.49,44.01,44.25,424093.0,42.8776,42.9645,42.501,42.7328,424093.0
2024-06-03 10:40:00,44.25,44.44,44.16,44.41,256549.0,42.7328,42.9163,42.6459,42.8873,256549.0
2024-06-03 10:50:00,44.42,44.43,44.17,44.24,152794.0,42.8969,42.9066,42.6555,42.7231,152794.0
2024-06-03 11:00:00,44.23,44.24,44.02,44.17,305807.0,42.7135,42.7231,42.5107,42.6555,305807.0
2024-06-03 11:10:00,44.17,44.17,43.92,44.09,325279.0,42.6555,42.6555,42.4141,42.5783,325279.0
2024-06-03 11:20:00,44.09,44.16,43.99,44.16,274155.0,42.5783,42.6459,42.4817,42.6459,274155.0
2024-06-03 11:30:00,44.16,44.23,44.06,44.16,203189.0,42.6459,42.7135,42.5493,42.6459,203189.0
2024-06-03 11:40:00,44.16,44.22,44.1,44.14,222075.0,42.6459,42.7038,42.5879,42.6265,222075.0
2024-06-03 11:50:00,44.14,44.26,44.1,44.2,320368.0,42.6265,42.7424,42.5879,42.6845,320368.0
2024-06-03 12:00:00,44.2,44.29,44.1,44.16,255275.0,42.6845,42.7714,42.5879,42.6459,255275.0
2024-06-03 12:10:00,44.16,44.21,43.99,44.01,223984.0,42.6459,42.6941,42.4817,42.501,223984.0
2024-06-03 12:20:00,44.01,44.09,43.97,44.09,164168.0,42.501,42.5783,42.4624,42.5783,164168.0
2024-06-03 12:30:00,44.1,44.11,43.93,44.04,199872.0,42.5879,42.5976,42.4237,42.53,199872.0
2024-06-03 12:40:00,44.05,44.06,43.81,43.98,291133.0,42.5396,42.5493,42.3079,42.472,291133.0
2024-06-03 12:50:00,43.99,44.02,43.9,44.0,222297.0,42.4817,42.5107,42.3948,42.4913,222297.0
2024-06-03 13:00:00,44.0,44.03,43.91,43.94,348079.0,42.4913,42.5203,42.4044,42.4334,348079.0
2024-06-03 13:10:00,43.94,44.02,43.9,44.0,193753.0,42.4334,42.5107,42.3948,42.4913,193753.0
2024-06-03 13:20:00,44.0,44.01,43.91,43.95,189382.0,42.4913,42.501,42.4044,42.4431,189382.0
2024-06-03 13:30:00,43.94,43.96,43.85,43.95,152326.0,42.4334,42.4527,42.3465,42.4431,152326.0
2024-06-03 13:40:00,43.94,44.0,43.92,43.94,114442.0,42.4334,42.4913,42.4141,42.4334,114442.0
2024-06-03 13:50:00,43.94,43.95,43.82,43.95,159074.0,42.4334,42.4431,42.3175,42.4431,159074.0
2024-06-03 14:00:00,43.95,44.06,43.93,44.06,169866.0,42.4431,42.5493,42.4237,42.5493,169866.0
2024-06-03 14:10:00,44.06,44.13,44.0,44.09,135020.0,42.5493,42.6169,42.4913,42.5783,135020.0
2024-06-03 14:20:00,44.09,44.14,44.04,44.14,152864.0,42.5783,42.6265,42.53,42.6265,152864.0
2024-06-03 14:30:00,44.14,44.16,44.08,44.12,170533.0,42.6265,42.6459,42.5686,42.6072,170533.0
2024-06-03 14:40:00,44.12,44.24,44.1,44.12,138920.0,42.6072,42.7231,42.5879,42.6072,138920.0
2024-06-03 14:50:00,44.12,44.14,44.08,44.13,183536.0,42.6072,42.6265,42.5686,42.6169,183536.0
2024-06-03 15:00:00,44.13,44.24,44.11,44.24,205765.0,42.6169,42.7231,42.5976,42.7231,205765.0
2024-06-03 15:10:00,44.25,44.26,44.16,44.21,296064.0,42.7328,42.7424,42.6459,42.6941,296064.0
2024-06-03 15:20:00,44.23,44.36,44.22,44.24,226974.0,42.7135,42.839,42.7038,42.7231,226974.0
2024-06-03 15:30:00,44.24,44.25,44.07,44.11,306429.0,42.7231,42.7328,42.5589,42.5976,306429.0
2024-06-03 15:40:00,44.11,44.11,43.96,43.97,490636.0,42.5976,42.5976,42.4527,42.4624,490636.0
2024-06-03 15:50:00,43.97,44.13,43.95,44.06,1461632.0,42.4624,42.6169,42.4431,42.5493,1461632.0
2024-06-04 09:30:00,43.75,43.86,43.33,43.37,596406.0,42.2499,42.3561,41.8443,41.8829,596406.0
2024-06-04 09:40:00,43.36,43.44,43.14,43.18,593439.0,41.8733,41.9505,41.6608,41.6995,593439.0
2024-06-04 09:50:00,43.18,43.27,42.95,43.19,769700.0,41.6995,41.7864,41.4773,41.7091,769700.0
2024-06-04 10:00:00,43.19,43.5,43.19,43.43,249972.0,41.7091,42.0085,41.7091,41.9409,249972.0
2024-06-04 10:10:00,43.42,43.59,43.4,43.52,344062.0,41.9312,42.0954,41.9119,42.0278,344062.0
2024-06-04 10:20:00,43.52,43.55,43.4,43.52,531766.0,42.0278,42.0568,41.9119,42.0278,531766.0
2024-06-04 10:30:00,43.52,43.61,43.28,43.29,326780.0,42.0278,42.1147,41.796,41.8057,326780.0
2024-06-04 10:40:00,43.28,43.39,43.2,43.24,231496.0,41.796,41.9023,41.7188,41.7574,231496.0
2024-06-04 10:50:00,43.24,43.37,43.23,43.25,163579.0,41.7574,41.8829,41.7477,41.7671,163579.0
2024-06-04 11:00:00,43.26,43.26,43.14,43.2,159245.0,41.7767,41.7767,41.6608,41.7188,159245.0
2024-06-04 11:10:00,43.2,43.37,43.15,43.32,342968.0,41.7188,41.8829,41.6705,41.8347,342968.0
2024-06-04 11:20:00,43.33,43.35,43.21,43.3,831514.0,41.8443,41.8636,41.7284,41.8153,831514.0
2024-06-04 11:30:00,43.3,43.32,43.13,43.15,136265.0,41.8153,41.8347,41.6512,41.6705,136265.0
2024-06-04 11:40:00,43.14,43.16,43.01,43.08,257917.0,41.6608,41.6801,41.5353,41.6029,257917.0
2024-06-04 11:50:00,43.07,43.15,43.07,43.11,131588.0,41.5932,41.6705,41.5932,41.6319,131588.0
2024-06-04 12:00:00,43.11,43.19,43.08,43.18,86755.0,41.6319,41.7091,41.6029,41.6995,86755.0
2024-06-04 12:10:00,43.18,43.23,43.13,43.2,128884.0,41.6995,41.7477,41.6512,41.7188,128884.0
2024-06-04 12:20:00,43.2,43.27,43.12,43.27,123056.0,41.7188,41.7864,41.6415,41.7864,123056.0
2024-06-04 12:30:00,43.27,43.31,43.22,43.23,130626.0,41.7864,41.825,41.7381,41.7477,130626.0
2024-06-04 12:40:00,43.23,43.44,43.22,43.4,257015.0,41.7477,41.9505,41.7381,41.9119,257015.0
2024-06-04 12:50:00,43.4,43.4,43.24,43.26,271320.0,41.9119,41.9119,41.7574,41.7767,271320.0
2024-06-04 13:00:00,43.25,43.26,43.14,43.2,217018.0,41.7671,41.7767,41.6608,41.7188,217018.0
2024-06-04 13:10:00,43.2,43.35,43.19,43.34,131744.0,41.7188,41.8636,41.7091,41.854,131744.0
2024-06-04 13:20:00,43.33,43.36,43.23,43.36,98276.0,41.8443,41.8733,41.7477,41.8733,98276.0
2024-06-04 13:30:00,43.36,43.38,43.24,43.34,555372.0,41.8733,41.8926,41.7574,41.854,555372.0
2024-06-04 13:40:00,43.34,43.37,43.24,43.35,112928.0,41.854,41.8829,41.7574,41.8636,112928.0
2024-06-04 13:50:00,43.35,43.39,43.32,43.36,61297.0,41.8636,41.9023,41.8347,41.8733,61297.0
2024-06-04 14:00:00,43.35,43.48,43.35,43.41,124945.0,41.8636,41.9892,41.8636,41.9216,124945.0
2024-06-04 14:10:00,43.41,43.47,43.36,43.45,233785.0,41.9216,41.9795,41.8733,41.9602,233785.0
2024-06-04 14:20:00,43.46,43.57,43.39,43.44,94772.0,41.9699,42.0761,41.9023,41.9505,94772.0
2024-06-04 14:30:00,43.43,43.43,43.3,43.37,111545.0,41.9409,41.9409,41.8153,41.8829,111545.0
2024-06-04 14:40:00,43.38,43.45,43.34,43.41,136614.0,41.8926,41.9602,41.854,41.9216,136614.0
2024-06-04 14:50:00,43.41,43.43,43.34,43.36,178614.0,41.9216,41.9409,41.854,41.8733,178614.0
2024-06-04 15:00:00,43.36,43.37,43.08,43.17,636825.0,41.8733,41.8829,41.6029,41.6898,636825.0
2024-06-04 15:10:00,43.17,43.28,43.16,43.28,206621.0,41.6898,41.796,41.6801,41.796,206621.0
2024-06-04 15:20:00,43.28,43.29,43.2,43.26,216219.0,41.796,41.8057,41.7188,41.7767,216219.0
2024-06-04 15:30:00,43.26,43.26,43.11,43.16,333850.0,41.7767,41.7767,41.6319,41.6801,333850.0
2024-06-04 15:40:00,43.16,43.3,43.13,43.25,377317.0,41.6801,41.8153,41.6512,41.7671,377317.0
2024-06-04 15:50:00,43.25,43.5,43.25,43.41,899970.0,41.7671,42.0085,41.7671,41.9216,899970.0
2024-06-05 09:30:00,43.62,43.72,43.05,43.16,596982.0,42.3925,42.4897,41.8386,41.9455,596982.0
2024-06-05 09:40:00,43.17,43.19,42.77,42.96,369029.0,41.9552,41.9746,41.5664,41.7511,369029.0
2024-06-05 09:50:00,42.95,43.05,42.83,43.04,161261.0,41.7414,41.8386,41.6248,41.8288,161261.0
2024-06-05 10:00:00,43.0,43.06,42.82,43.04,171423.0,41.79,41.8483,41.615,41.8288,171423.0
2024-06-05 10:10:00,43.04,43.09,42.88,42.93,125450.0,41.8288,41.8774,41.6733,41.7219,125450.0
2024-06-05 10:20:00,42.94,43.15,42.93,43.03,139882.0,41.7317,41.9357,41.7219,41.8191,139882.0
2024-06-05 10:30:00,43.03,43.14,42.94,42.97,189825.0,41.8191,41.926,41.7317,41.7608,189825.0
2024-06-05 10:40:00,42.97,43.03,42.88,42.94,134586.0,41.7608,41.8191,41.6733,41.7317,134586.0
2024-06-05 10:50:00,42.94,42.98,42.83,42.83,129779.0,41.7317,41.7705,41.6248,41.6248,129779.0
2024-06-05 11:00:00,42.83,42.93,42.79,42.82,167013.0,41.6248,41.7219,41.5859,41.615,167013.0
2024-06-05 11:10:00,42.82,42.97,42.81,42.96,117928.0,41.615,41.7608,41.6053,41.7511,117928.0
2024-06-05 11:20:00,42.96,42.97,42.88,42.9,105009.0,41.7511,41.7608,41.6733,41.6928,105009.0
2024-06-05 11:30:00,42.9,43.09,42.9,43.02,161529.0,41.6928,41.8774,41.6928,41.8094,161529.0
2024-06-05 11:40:00,43.02,43.04,42.82,42.84,97578.0,41.8094,41.8288,41.615,41.6345,97578.0
2024-06-05 11:50:00,42.84,42.91,42.81,42.9,94126.0,41.6345,41.7025,41.6053,41.6928,94126.0
2024-06-05 12:00:00,42.9,42.97,42.88,42.89,136535.0,41.6928,41.7608,41.6733,41.6831,136535.0
2024-06-05 12:10:00,42.9,42.96,42.87,42.91,101962.0,41.6928,41.7511,41.6636,41.7025,101962.0
2024-06-05 12:20:00,42.91,42.97,42.88,42.94,117551.0,41.7025,41.7608,41.6733,41.7317,117551.0
2024-06-05 12:30:00,42.93,43.1,42.93,43.09,139133.0,41.7219,41.8872,41.7219,41.8774,139133.0
2024-06-05 12:40:00,43.09,43.21,43.09,43.14,176313.0,41.8774,41.9941,41.8774,41.926,176313.0
2024-06-05 12:50:00,43.14,43.15,43.08,43.09,119054.0,41.926,41.9357,41.8677,41.8774,119054.0
2024-06-05 13:00:00,43.08,43.09,42.99,43.01,124696.0,41.8677,41.8774,41.7803,41.7997,124696.0
2024-06-05 13:10:00,43.01,43.07,43.01,43.02,62063.0,41.7997,41.858,41.7997,41.8094,62063.0
2024-06-05 13:20:00,43.01,43.09,43.01,43.04,72293.0,41.7997,41.8774,41.7997,41.8288,72293.0
2024-06-05 13:30:00,43.04,43.09,42.99,43.04,82828.0,41.8288,41.8774,41.7803,41.8288,82828.0
2024-06-05 13:40:00,43.04,43.05,43.0,43.02,68517.0,41.8288,41.8386,41.79,41.8094,68517.0
2024-06-05 13:50:00,43.02,43.03,42.97,42.98,110916.0,41.8094,41.8191,41.7608,41.7705,110916.0
2024-06-05 14:00:00,42.98,43.03,42.94,42.99,322464.0,41.7705,41.8191,41.7317,41.7803,322464.0
2024-06-05 14:10:00,43.0,43.06,42.95,43.01,145070.0,41.79,41.8483,41.7414,41.7997,145070.0
2024-06-05 14:20:00,43.01,43.02,42.95,42.96,99626.0,41.7997,41.8094,41.7414,41.7511,99626.0
2024-06-05 14:30:00,42.96,43.07,42.95,43.01,119281.0,41.7511,41.858,41.7414,41.7997,119281.0
2024-06-05 14:40:00,43.01,43.1,43.0,43.03,98347.0,41.7997,41.8872,41.79,41.8191,98347.0
2024-06-05 14:50:00,43.04,43.1,43.03,43.05,87098.0,41.8288,41.8872,41.8191,41.8386,87098.0
2024-06-05 15:00:00,43.04,43.18,43.03,43.14,225955.0,41.8288,41.9649,41.8191,41.926,225955.0
2024-06-05 15:10:00,43.14,43.18,43.11,43.13,129586.0,41.926,41.9649,41.8969,41.9163,129586.0
2024-06-05 15:20:00,43.13,43.21,43.12,43.16,276555.0,41.9163,41.9941,41.9066,41.9455,276555.0
2024-06-05 15:30:00,43.15,43.17,43.08,43.12,179536.0,41.9357,41.9552,41.8677,41.9066,179536.0
2024-06-05 15:40:00,43.12,43.16,43.01,43.05,304783.0,41.9066,41.9455,41.7997,41.8386,304783.0
2024-06-05 15:50:00,43.05,43.21,43.04,43.2,1005935.0,41.8386,41.9941,41.8288,41.9843,1005935.0
2024-06-06 09:30:00,43.07,43.28,42.93,42.98,385631.0,41.858,42.0621,41.7219,41.7705,385631.0
2024-06-06 09:40:00,42.98,43.17,42.91,43.12,163947.0,41.7705,41.9552,41.7025,41.9066,163947.0
2024-06-06 09:50:00,43.12,43.19,43.0,43.02,268636.0,41.9066,41.9746,41.79,41.8094,268636.0
2024-06-06 10:00:00,43.02,43.03,42.85,42.97,215492.0,41.8094,41.8191,41.6442,41.7608,215492.0
2024-06-06 10:10:00,42.97,43.0,42.88,42.96,179615.0,41.7608,41.79,41.6733,41.7511,179615.0
2024-06-06 10:20:00,42.96,43.06,42.95,43.02,114302.0,41.7511,41.8483,41.7414,41.8094,114302.0
2024-06-06 10:30:00,43.01,43.02,42.9,42.99,94701.0,41.7997,41.8094,41.6928,41.7803,94701.0
2024-06-06 10:40:00,42.98,43.04,42.9,43.0,94375.0,41.7705,41.8288,41.6928,41.79,94375.0
2024-06-06 10:50:00,43.0,43.03,42.79,42.85,152964.0,41.79,41.8191,41.5859,41.6442,152964.0
2024-06-06 11:00:00,42.84,42.87,42.77,42.83,114353.0,41.6345,41.6636,41.5664,41.6248,114353.0
2024-06-06 11:10:00,42.82,42.9,42.81,42.87,164539.0,41.615,41.6928,41.6053,41.6636,164539.0
2024-06-06 11:20:00,42.86,43.01,42.86,42.98,306356.0,41.6539,41.7997,41.6539,41.7705,306356.0
2024-06-06 11:30:00,42.98,43.03,42.92,43.01,170967.0,41.7705,41.8191,41.7122,41.7997,170967.0
2024-06-06 11:40:00,43.0,43.11,42.95,43.07,130232.0,41.79,41.8969,41.7414,41.858,130232.0
2024-06-06 11:50:00,43.08,43.21,43.06,43.12,571226.0,41.8677,41.9941,41.8483,41.9066,571226.0
2024-06-06 12:00:00,43.12,43.18,43.11,43.16,117000.0,41.9066,41.9649,41.8969,41.9455,117000.0
2024-06-06 12:10:00,43.16,43.2,43.12,43.2,148947.0,41.9455,41.9843,41.9066,41.9843,148947.0
2024-06-06 12:20:00,43.2,43.2,43.11,43.13,121686.0,41.9843,41.9843,41.8969,41.9163,121686.0
2024-06-06 12:30:00,43.13,43.17,43.11,43.16,103548.0,41.9163,41.9552,41.8969,41.9455,103548.0
2024-06-06 12:40:00,43.16,43.2,43.11,43.16,95526.0,41.9455,41.9843,41.8969,41.9455,95526.0
2024-06-06 12:50:00,43.16,43.21,43.11,43.2,144942.0,41.9455,41.9941,41.8969,41.9843,144942.0
2024-06-06 13:00:00,43.2,43.32,43.19,43.32,171388.0,41.9843,42.101,41.9746,42.101,171388.0
2024-06-06 13:10:00,43.32,43.42,43.3,43.41,186304.0,42.101,42.1982,42.0815,42.1884,186304.0
2024-06-06 13:20:00,43.41,43.52,43.39,43.43,130187.0,42.1884,42.2953,42.169,42.2079,130187.0
2024-06-06 13:30:00,43.43,43.56,43.42,43.56,250183.0,42.2079,42.3342,42.1982,42.3342,250183.0
2024-06-06 13:40:00,43.55,43.59,43.53,43.57,150691.0,42.3245,42.3634,42.3051,42.3439,150691.0
2024-06-06 13:50:00,43.57,43.64,43.54,43.61,127597.0,42.3439,42.412,42.3148,42.3828,127597.0
2024-06-06 14:00:00,43.61,43.63,43.53,43.53,349701.0,42.3828,42.4022,42.3051,42.3051,349701.0
2024-06-06 14:10:00,43.53,43.62,43.5,43.62,172793.0,42.3051,42.3925,42.2759,42.3925,172793.0
2024-06-06 14:20:00,43.61,43.64,43.53,43.56,99470.0,42.3828,42.412,42.3051,42.3342,99470.0
2024-06-06 14:30:00,43.55,43.62,43.51,43.62,116278.0,42.3245,42.3925,42.2856,42.3925,116278.0
2024-06-06 14:40:00,43.62,43.67,43.59,43.64,116995.0,42.3925,42.4411,42.3634,42.412,116995.0
2024-06-06 14:50:00,43.64,43.71,43.64,43.7,124545.0,42.412,42.48,42.412,42.4703,124545.0
2024-06-06 15:00:00,43.7,43.73,43.65,43.7,193194.0,42.4703,42.4994,42.4217,42.4703,193194.0
2024-06-06 15:10:00,43.7,43.72,43.67,43.7,174505.0,42.4703,42.4897,42.4411,42.4703,174505.0
2024-06-06 15:20:00,43.69,43.74,43.68,43.71,147043.0,42.4606,42.5091,42.4508,42.48,147043.0
2024-06-06 15:30:00,43.72,43.75,43.66,43.69,213076.0,42.4897,42.5189,42.4314,42.4606,213076.0
2024-06-06 15:40:00,43.69,43.69,43.57,43.64,295540.0,42.4606,42.4606,42.3439,42.412,295540.0
2024-06-06 15:50:00,43.63,43.75,43.59,43.67,1040902.0,42.4022,42.5189,42.3634,42.4411,1040902.0
2024-06-07 09:30:00,43.43,43.66,43.36,43.52,541162.0,42.2079,42.4314,42.1398,42.2953,541162.0
2024-06-07 09:40:00,43.53,43.77,43.53,43.77,231740.0,42.3051,42.5383,42.3051,42.5383,231740.0
2024-06-07 09:50:00,43.77,43.78,43.52,43.63,195150.0,42.5383,42.548,42.2953,42.4022,195150.0
2024-06-07 10:00:00,43.63,43.93,43.61,43.92,177395.0,42.4022,42.6938,42.3828,42.6841,177395.0
2024-06-07 10:10:00,43.92,43.97,43.88,43.95,156991.0,42.6841,42.7327,42.6452,42.7132,156991.0
2024-06-07 10:20:00,43.95,44.18,43.9,44.15,282741.0,42.7132,42.9368,42.6646,42.9076,282741.0
2024-06-07 10:30:00,44.15,44.16,44.01,44.15,237521.0,42.9076,42.9173,42.7715,42.9076,237521.0
2024-06-07 10:40:00,44.15,44.29,44.1,44.27,274466.0,42.9076,43.0437,42.859,43.0242,274466.0
2024-06-07 10:50:00,44.27,44.4,44.24,44.31,272426.0,43.0242,43.1506,42.9951,43.0631,272426.0
2024-06-07 11:00:00,44.3,44.32,44.16,44.17,254687.0,43.0534,43.0728,42.9173,42.927,254687.0
2024-06-07 11:10:00,44.17,44.24,44.1,44.16,147273.0,42.927,42.9951,42.859,42.9173,147273.0
2024-06-07 11:20:00,44.16,44.19,44.01,44.04,547249.0,42.9173,42.9465,42.7715,42.8007,547249.0
2024-06-07 11:30:00,44.04,44.14,43.94,43.99,217342.0,42.8007,42.8979,42.7035,42.7521,217342.0
2024-06-07 11:40:00,44.01,44.17,44.01,44.13,195000.0,42.7715,42.927,42.7715,42.8882,195000.0
2024-06-07 11:50:00,44.12,44.13,44.03,44.06,147757.0,42.8785,42.8882,42.791,42.8201,147757.0
2024-06-07 12:00:00,44.06,44.11,43.99,44.09,242183.0,42.8201,42.8687,42.7521,42.8493,242183.0
2024-06-07 12:10:00,44.1,44.21,44.09,44.15,178437.0,42.859,42.9659,42.8493,42.9076,178437.0
2024-06-07 12:20:00,44.14,44.23,44.14,44.23,122111.0,42.8979,42.9854,42.8979,42.9854,122111.0
2024-06-07 12:30:00,44.23,44.33,44.23,44.33,162622.0,42.9854,43.0825,42.9854,43.0825,162622.0
2024-06-07 12:40:00,44.33,44.4,44.32,44.34,286957.0,43.0825,43.1506,43.0728,43.0923,286957.0
2024-06-07 12:50:00,44.34,44.45,44.33,44.44,276291.0,43.0923,43.1992,43.0825,43.1894,276291.0
2024-06-07 13:00:00,44.44,44.5,44.37,44.48,287667.0,43.1894,43.2478,43.1214,43.2283,287667.0
2024-06-07 13:10:00,44.48,44.6,44.48,44.54,200018.0,43.2283,43.3449,43.2283,43.2866,200018.0
2024-06-07 13:20:00,44.54,44.68,44.52,44.63,222077.0,43.2866,43.4227,43.2672,43.3741,222077.0
2024-06-07 13:30:00,44.64,44.66,44.57,44.59,211007.0,43.3838,43.4033,43.3158,43.3352,211007.0
2024-06-07 13:40:00,44.58,44.65,44.54,44.65,141272.0,43.3255,43.3935,43.2866,43.3935,141272.0
2024-06-07 13:50:00,44.64,44.72,44.64,44.68,227248.0,43.3838,43.4616,43.3838,43.4227,227248.0
2024-06-07 14:00:00,44.68,44.68,44.54,44.58,271912.0,43.4227,43.4227,43.2866,43.3255,271912.0
2024-06-07 14:10:00,44.59,44.61,44.44,44.46,199054.0,43.3352,43.3547,43.1894,43.2089,199054.0
2024-06-07 14:20:00,44.45,44.58,44.44,44.57,173236.0,43.1992,43.3255,43.1894,43.3158,173236.0
2024-06-07 14:30:00,44.57,44.63,44.53,44.63,157425.0,43.3158,43.3741,43.2769,43.3741,157425.0
2024-06-07 14:40:00,44.63,44.68,44.6,44.62,196642.0,43.3741,43.4227,43.3449,43.3644,196642.0
2024-06-07 14:50:00,44.62,44.63,44.52,44.53,169417.0,43.3644,43.3741,43.2672,43.2769,169417.0
2024-06-07 15:00:00,44.53,44.57,44.48,44.5,182714.0,43.2769,43.3158,43.2283,43.2478,182714.0
2024-06-07 15:10:00,44.5,44.6,44.44,44.54,203538.0,43.2478,43.3449,43.1894,43.2866,203538.0
2024-06-07 15:20:00,44.54,44.58,44.45,44.57,217111.0,43.2866,43.3255,43.1992,43.3158,217111.0
2024-06-07 15:30:00,44.57,44.6,44.51,44.57,314315.0,43.3158,43.3449,43.2575,43.3158,314315.0
2024-06-07 15:40:00,44.58,44.59,44.5,44.59,600860.0,43.3255,43.3352,43.2478,43.3352,600860.0
2024-06-07 15:50:00,44.58,44.69,44.52,44.57,1718645.0,43.3255,43.4324,43.2672,43.3158,1718645.0
2024-06-10 09:30:00,44.55,44.61,44.07,44.1,620417.0,43.2964,43.3547,42.8299,42.859,620417.0
2024-06-10 09:40:00,44.1,44.18,43.94,44.1,401832.0,42.859,42.9368,42.7035,42.859,401832.0
2024-06-10 09:50:00,44.11,44.33,43.98,44.25,371726.0,42.8687,43.0825,42.7424,43.0048,371726.0
2024-06-10 10:00:00,44.25,44.34,44.09,44.32,268504.0,43.0048,43.0923,42.8493,43.0728,268504.0
2024-06-10 10:10:00,44.32,44.34,44.17,44.3,342387.0,43.0728,43.0923,42.927,43.0534,342387.0
2024-06-10 10:20:00,44.3,44.43,44.27,44.38,209673.0,43.0534,43.1797,43.0242,43.1311,209673.0
2024-06-10 10:30:00,44.37,44.48,44.32,44.33,142159.0,43.1214,43.2283,43.0728,43.0825,142159.0
2024-06-10 10:40:00,44.33,44.53,44.32,44.53,138348.0,43.0825,43.2769,43.0728,43.2769,138348.0
2024-06-10 10:50:00,44.52,44.63,44.5,44.52,265800.0,43.2672,43.3741,43.2478,43.2672,265800.0
2024-06-10 11:00:00,44.52,44.71,44.45,44.6,219751.0,43.2672,43.4519,43.1992,43.3449,219751.0
2024-06-10 11:10:00,44.61,44.66,44.51,44.57,169358.0,43.3547,43.4033,43.2575,43.3158,169358.0
2024-06-10 11:20:00,44.58,44.66,44.54,44.66,194518.0,43.3255,43.4033,43.2866,43.4033,194518.0
2024-06-10 11:30:00,44.66,44.84,44.64,44.84,185028.0,43.4033,43.5782,43.3838,43.5782,185028.0
2024-06-10 11:40:00,44.84,44.92,44.79,44.8,224916.0,43.5782,43.6559,43.5296,43.5393,224916.0
2024-06-10 11:50:00,44.8,44.91,44.79,44.82,154640.0,43.5393,43.6462,43.5296,43.5588,154640.0
2024-06-10 12:00:00,44.82,44.83,44.73,44.77,174527.0,43.5588,43.5685,43.4713,43.5102,174527.0
2024-06-10 12:10:00,44.77,44.89,44.75,44.86,138501.0,43.5102,43.6268,43.4907,43.5976,138501.0
2024-06-10 12:20:00,44.86,44.91,44.83,44.85,94765.0,43.5976,43.6462,43.5685,43.5879,94765.0
2024-06-10 12:30:00,44.86,44.9,44.85,44.88,84093.0,43.5976,43.6365,43.5879,43.6171,84093.0
2024-06-10 12:40:00,44.89,44.98,44.87,44.89,166145.0,43.6268,43.7143,43.6073,43.6268,166145.0
2024-06-10 12:50:00,44.89,45.06,44.89,45.02,111084.0,43.6268,43.792,43.6268,43.7531,111084.0
2024-06-10 13:00:00,45.01,45.01,44.91,44.99,82935.0,43.7434,43.7434,43.6462,43.724,82935.0
2024-06-10 13:10:00,44.99,45.08,44.96,45.0,190191.0,43.724,43.8114,43.6948,43.7337,190191.0
2024-06-10 13:20:00,45.0,45.07,44.98,45.07,97915.0,43.7337,43.8017,43.7143,43.8017,97915.0
2024-06-10 13:30:00,45.07,45.12,45.03,45.08,203838.0,43.8017,43.8503,43.7628,43.8114,203838.0
2024-06-10 13:40:00,45.08,45.2,45.07,45.16,170480.0,43.8114,43.9281,43.8017,43.8892,170480.0
2024-06-10 13:50:00,45.17,45.24,45.13,45.22,306036.0,43.8989,43.9669,43.86,43.9475,306036.0
2024-06-10 14:00:00,45.21,45.22,45.13,45.18,156138.0,43.9378,43.9475,43.86,43.9086,156138.0
2024-06-10 14:10:00,45.18,45.21,44.97,45.06,220512.0,43.9086,43.9378,43.7045,43.792,220512.0
2024-06-10 14:20:00,45.06,45.18,45.05,45.1,155118.0,43.792,43.9086,43.7823,43.8309,155118.0
2024-06-10 14:30:00,45.11,45.18,45.09,45.13,130173.0,43.8406,43.9086,43.8212,43.86,130173.0
2024-06-10 14:40:00,45.13,45.2,45.11,45.19,99692.0,43.86,43.9281,43.8406,43.9183,99692.0
2024-06-10 14:50:00,45.18,45.3,45.15,45.25,370348.0,43.9086,44.0252,43.8795,43.9767,370348.0
2024-06-10 15:00:00,45.26,45.26,45.14,45.16,136929.0,43.9864,43.9864,43.8698,43.8892,136929.0
2024-06-10 15:10:00,45.16,45.2,45.09,45.1,190034.0,43.8892,43.9281,43.8212,43.8309,190034.0
2024-06-10 15:20:00,45.11,45.18,45.09,45.1,237771.0,43.8406,43.9086,43.8212,43.8309,237771.0
2024-06-10 15:30:00,45.09,45.1,45.02,45.03,185806.0,43.8212,43.8309,43.7531,43.7628,185806.0
2024-06-10 15:40:00,45.03,45.08,44.97,45.01,278866.0,43.7628,43.8114,43.7045,43.7434,278866.0
2024-06-10 15:50:00,45.02,45.06,44.94,44.98,1081077.0,43.7531,43.792,43.6754,43.7143,1081077.0
2024-06-11 09:30:00,44.58,44.76,44.27,44.58,362888.0,43.3255,43.5004,43.0242,43.3255,362888.0
2024-06-11 09:40:00,44.58,44.69,44.53,44.63,151808.0,43.3255,43.4324,43.2769,43.3741,151808.0
2024-06-11 09:50:00,44.63,44.83,44.59,44.69,106307.0,43.3741,43.5685,43.3352,43.4324,106307.0
2024-06-11 10:00:00,44.68,44.79,44.57,44.79,146134.0,43.4227,43.5296,43.3158,43.5296,146134.0
2024-06-11 10:10:00,44.78,44.98,44.73,44.95,162088.0,43.5199,43.7143,43.4713,43.6851,162088.0
2024-06-11 10:20:00,44.94,45.03,44.94,45.0,136704.0,43.6754,43.7628,43.6754,43.7337,136704.0
2024-06-11 10:30:00,44.99,45.08,44.96,45.0,211607.0,43.724,43.8114,43.6948,43.7337,211607.0
2024-06-11 10:40:00,45.0,45.05,44.86,44.87,145156.0,43.7337,43.7823,43.5976,43.6073,145156.0
2024-06-11 10:50:00,44.87,44.88,44.68,44.78,206165.0,43.6073,43.6171,43.4227,43.5199,206165.0
2024-06-11 11:00:00,44.77,45.02,44.76,45.02,143891.0,43.5102,43.7531,43.5004,43.7531,143891.0
2024-06-11 11:10:00,45.03,45.04,44.93,45.0,103887.0,43.7628,43.7726,43.6657,43.7337,103887.0
2024-06-11 11:20:00,45.0,45.03,44.95,44.98,86460.0,43.7337,43.7628,43.6851,43.7143,86460.0
2024-06-11 11:30:00,44.98,45.06,44.97,45.04,105063.0,43.7143,43.792,43.7045,43.7726,105063.0
2024-06-11 11:40:00,45.03,45.04,44.88,44.89,63893.0,43.7628,43.7726,43.6171,43.6268,63893.0
2024-06-11 11:50:00,44.89,44.93,44.84,44.93,113287.0,43.6268,43.6657,43.5782,43.6657,113287.0
2024-06-11 12:00:00,44.93,44.93,44.83,44.83,55403.0,43.6657,43.6657,43.5685,43.5685,55403.0
2024-06-11 12:10:00,44.84,44.85,44.79,44.83,88180.0,43.5782,43.5879,43.5296,43.5685,88180.0
2024-06-11 12:20:00,44.83,44.89,44.81,44.88,107207.0,43.5685,43.6268,43.549,43.6171,107207.0
2024-06-11 12:30:00,44.87,44.98,44.86,44.97,78799.0,43.6073,43.7143,43.5976,43.7045,78799.0
2024-06-11 12:40:00,44.97,44.98,44.83,44.83,67874.0,43.7045,43.7143,43.5685,43.5685,67874.0
2024-06-11 12:50:00,44.84,44.86,44.78,44.86,88782.0,43.5782,43.5976,43.5199,43.5976,88782.0
2024-06-11 13:00:00,44.85,44.92,44.83,44.84,72873.0,43.5879,43.6559,43.5685,43.5782,72873.0
2024-06-11 13:10:00,44.84,44.88,44.79,44.8,73644.0,43.5782,43.6171,43.5296,43.5393,73644.0
2024-06-11 13:20:00,44.81,44.89,44.8,44.87,162738.0,43.549,43.6268,43.5393,43.6073,162738.0
2024-06-11 13:30:00,44.87,44.9,44.82,44.87,72281.0,43.6073,43.6365,43.5588,43.6073,72281.0
2024-06-11 13:40:00,44.86,44.93,44.84,44.85,71310.0,43.5976,43.6657,43.5782,43.5879,71310.0
2024-06-11 13:50:00,44.84,44.86,44.82,44.84,51779.0,43.5782,43.5976,43.5588,43.5782,51779.0
2024-06-11 14:00:00,44.84,44.91,44.81,44.82,75052.0,43.5782,43.6462,43.549,43.5588,75052.0
2024-06-11 14:10:00,44.82,44.83,44.75,44.8,137760.0,43.5588,43.5685,43.4907,43.5393,137760.0
2024-06-11 14:20:00,44.8,44.85,44.77,44.8,155360.0,43.5393,43.5879,43.5102,43.5393,155360.0
2024-06-11 14:30:00,44.8,44.81,44.68,44.71,90302.0,43.5393,43.549,43.4227,43.4519,90302.0
2024-06-11 14:40:00,44.71,44.74,44.68,44.69,114982.0,43.4519,43.481,43.4227,43.4324,114982.0
2024-06-11 14:50:00,44.7,44.73,44.66,44.71,83036.0,43.4421,43.4713,43.4033,43.4519,83036.0
2024-06-11 15:00:00,44.71,44.81,44.7,44.8,98115.0,43.4519,43.549,43.4421,43.5393,98115.0
2024-06-11 15:10:00,44.8,44.8,44.73,44.77,152139.0,43.5393,43.5393,43.4713,43.5102,152139.0
2024-06-11 15:20:00,44.76,44.8,44.72,44.77,121273.0,43.5004,43.5393,43.4616,43.5102,121273.0
2024-06-11 15:30:00,44.76,44.78,44.72,44.74,166556.0,43.5004,43.5199,43.4616,43.481,166556.0
2024-06-11 15:40:00,44.75,44.84,44.69,44.75,307218.0,43.4907,43.5782,43.4324,43.4907,307218.0
2024-06-11 15:50:00,44.75,44.98,44.74,44.96,870435.0,43.4907,43.7143,43.481,43.6948,870435.0
2024-06-12 09:30:00,45.42,45.5,45.03,45.21,469396.0,44.1419,44.2196,43.7628,43.9378,469396.0
2024-06-12 09:40:00,45.21,45.45,45.11,45.28,206523.0,43.9378,44.171,43.8406,44.0058,206523.0
2024-06-12 09:50:00,45.29,45.36,45.12,45.26,141995.0,44.0155,44.0836,43.8503,43.9864,141995.0
2024-06-12 10:00:00,45.24,45.27,45.08,45.16,208776.0,43.9669,43.9961,43.8114,43.8892,208776.0
2024-06-12 10:10:00,45.15,45.3,45.15,45.23,136327.0,43.8795,44.0252,43.8795,43.9572,136327.0
2024-06-12 10:20:00,45.23,45.41,45.23,45.36,242395.0,43.9572,44.1322,43.9572,44.0836,242395.0
2024-06-12 10:30:00,45.35,45.36,45.13,45.2,248489.0,44.0738,44.0836,43.86,43.9281,248489.0
2024-06-12 10:40:00,45.21,45.21,44.93,44.94,262153.0,43.9378,43.9378,43.6657,43.6754,262153.0
2024-06-12 10:50:00,44.93,45.05,44.88,44.96,130175.0,43.6657,43.7823,43.6171,43.6948,130175.0
2024-06-12 11:00:00,44.95,44.95,44.82,44.89,111092.0,43.6851,43.6851,43.5588,43.6268,111092.0
2024-06-12 11:10:00,44.89,44.95,44.86,44.87,111216.0,43.6268,43.6851,43.5976,43.6073,111216.0
2024-06-12 11:20:00,44.87,44.97,44.75,44.89,215325.0,43.6073,43.7045,43.4907,43.6268,215325.0
2024-06-12 11:30:00,44.89,44.98,44.81,44.96,162581.0,43.6268,43.7143,43.549,43.6948,162581.0
2024-06-12 11:40:00,44.96,44.97,44.84,44.84,70171.0,43.6948,43.7045,43.5782,43.5782,70171.0
2024-06-12 11:50:00,44.84,45.01,44.84,44.99,92223.0,43.5782,43.7434,43.5782,43.724,92223.0
2024-06-12 12:00:00,44.99,45.0,44.91,44.97,79579.0,43.724,43.7337,43.6462,43.7045,79579.0
2024-06-12 12:10:00,44.97,44.99,44.81,44.84,99582.0,43.7045,43.724,43.549,43.5782,99582.0
2024-06-12 12:20:00,44.84,44.87,44.8,44.8,48801.0,43.5782,43.6073,43.5393,43.5393,48801.0
2024-06-12 12:30:00,44.8,44.88,44.79,44.86,44258.0,43.5393,43.6171,43.5296,43.5976,44258.0
2024-06-12 12:40:00,44.87,44.95,44.86,44.94,63428.0,43.6073,43.6851,43.5976,43.6754,63428.0
2024-06-12 12:50:00,44.94,45.03,44.87,45.0,76819.0,43.6754,43.7628,43.6073,43.7337,76819.0
2024-06-12 13:00:00,45.0,45.06,44.97,45.0,76404.0,43.7337,43.792,43.7045,43.7337,76404.0
2024-06-12 13:10:00,45.01,45.04,44.99,45.03,102555.0,43.7434,43.7726,43.724,43.7628,102555.0
2024-06-12 13:20:00,45.03,45.03,44.9,44.91,83706.0,43.7628,43.7628,43.6365,43.6462,83706.0
2024-06-12 13:30:00,44.9,44.95,44.85,44.95,69575.0,43.6365,43.6851,43.5879,43.6851,69575.0
2024-06-12 13:40:00,44.95,44.95,44.85,44.88,36130.0,43.6851,43.6851,43.5879,43.6171,36130.0
2024-06-12 13:50:00,44.88,44.92,44.87,44.88,67181.0,43.6171,43.6559,43.6073,43.6171,67181.0
2024-06-12 14:00:00,44.88,44.96,44.74,44.8,177775.0,43.6171,43.6948,43.481,43.5393,177775.0
2024-06-12 14:10:00,44.82,44.95,44.75,44.89,104049.0,43.5588,43.6851,43.4907,43.6268,104049.0
2024-06-12 14:20:00,44.89,44.91,44.81,44.9,66750.0,43.6268,43.6462,43.549,43.6365,66750.0
2024-06-12 14:30:00,44.9,45.04,44.8,44.9,121362.0,43.6365,43.7726,43.5393,43.6365,121362.0
2024-06-12 14:40:00,44.9,44.93,44.74,44.76,96671.0,43.6365,43.6657,43.481,43.5004,96671.0
2024-06-12 14:50:00,44.77,44.95,44.75,44.89,73860.0,43.5102,43.6851,43.4907,43.6268,73860.0
2024-06-12 15:00:00,44.88,44.98,44.87,44.94,79001.0,43.6171,43.7143,43.6073,43.6754,79001.0
2024-06-12 15:10:00,44.94,44.98,44.87,44.93,105355.0,43.6754,43.7143,43.6073,43.6657,105355.0
2024-06-12 15:20:00,44.92,44.96,44.67,44.72,121779.0,43.6559,43.6948,43.413,43.4616,121779.0
2024-06-12 15:30:00,44.72,44.8,44.69,44.71,183452.0,43.4616,43.5393,43.4324,43.4519,183452.0
2024-06-12 15:40:00,44.7,44.81,44.68,44.77,181133.0,43.4421,43.549,43.4227,43.5102,181133.0
2024-06-12 15:50:00,44.77,44.84,44.69,44.71,595027.0,43.5102,43.5782,43.4324,43.4519,595027.0
2024-06-13 09:30:00,44.44,44.68,44.2,44.26,361157.0,43.1894,43.4227,42.9562,43.0145,361157.0
2024-06-13 09:40:00,44.26,44.3,44.03,44.17,221613.0,43.0145,43.0534,42.791,42.927,221613.0
2024-06-13 09:50:00,44.19,44.27,43.92,43.93,218273.0,42.9465,43.0242,42.6841,42.6938,218273.0
2024-06-13 10:00:00,43.91,44.11,43.85,44.02,228451.0,42.6744,42.8687,42.6161,42.7813,228451.0
2024-06-13 10:10:00,44.02,44.08,43.78,43.92,209940.0,42.7813,42.8396,42.548,42.6841,209940.0
2024-06-13 10:20:00,43.91,44.01,43.87,43.89,125544.0,42.6744,42.7715,42.6355,42.6549,125544.0
2024-06-13 10:30:00,43.89,44.0,43.8,43.96,192505.0,42.6549,42.7618,42.5675,42.723,192505.0
2024-06-13 10:40:00,43.96,44.01,43.87,43.9,64173.0,42.723,42.7715,42.6355,42.6646,64173.0
2024-06-13 10:50:00,43.9,44.0,43.84,43.95,193880.0,42.6646,42.7618,42.6063,42.7132,193880.0
2024-06-13 11:00:00,43.94,43.95,43.76,43.78,168803.0,42.7035,42.7132,42.5286,42.548,168803.0
2024-06-13 11:10:00,43.78,43.81,43.69,43.73,183721.0,42.548,42.5772,42.4606,42.4994,183721.0
2024-06-13 11:20:00,43.73,43.78,43.65,43.7,137602.0,42.4994,42.548,42.4217,42.4703,137602.0
2024-06-13 11:30:00,43.7,43.77,43.62,43.63,98614.0,42.4703,42.5383,42.3925,42.4022,98614.0
2024-06-13 11:40:00,43.63,43.67,43.48,43.48,154703.0,42.4022,42.4411,42.2565,42.2565,154703.0
2024-06-13 11:50:00,43.48,43.59,43.43,43.58,123968.0,42.2565,42.3634,42.2079,42.3536,123968.0
2024-06-13 12:00:00,43.58,43.6,43.49,43.55,64929.0,42.3536,42.3731,42.2662,42.3245,64929.0
2024-06-13 12:10:00,43.55,43.62,43.49,43.54,72821.0,42.3245,42.3925,42.2662,42.3148,72821.0
2024-06-13 12:20:00,43.55,43.65,43.54,43.65,81199.0,42.3245,42.4217,42.3148,42.4217,81199.0
2024-06-13 12:30:00,43.65,43.73,43.6,43.72,103576.0,42.4217,42.4994,42.3731,42.4897,103576.0
2024-06-13 12:40:00,43.73,43.75,43.67,43.73,126714.0,42.4994,42.5189,42.4411,42.4994,126714.0
2024-06-13 12:50:00,43.73,43.84,43.69,43.7,55241.0,42.4994,42.6063,42.4606,42.4703,55241.0
2024-06-13 13:00:00,43.69,43.81,43.68,43.8,196208.0,42.4606,42.5772,42.4508,42.5675,196208.0
2024-06-13 13:10:00,43.79,43.84,43.77,43.84,82502.0,42.5577,42.6063,42.5383,42.6063,82502.0
2024-06-13 13:20:00,43.84,43.88,43.82,43.88,83836.0,42.6063,42.6452,42.5869,42.6452,83836.0
2024-06-13 13:30:00,43.88,43.9,43.83,43.84,73532.0,42.6452,42.6646,42.5966,42.6063,73532.0
2024-06-13 13:40:00,43.84,43.88,43.81,43.83,90317.0,42.6063,42.6452,42.5772,42.5966,90317.0
2024-06-13 13:50:00,43.83,43.9,43.82,43.89,58037.0,42.5966,42.6646,42.5869,42.6549,58037.0
2024-06-13 14:00:00,43.88,43.9,43.83,43.9,68882.0,42.6452,42.6646,42.5966,42.6646,68882.0
2024-06-13 14:10:00,43.9,44.05,43.88,44.03,267331.0,42.6646,42.8104,42.6452,42.791,267331.0
2024-06-13 14:20:00,44.02,44.08,44.01,44.02,88536.0,42.7813,42.8396,42.7715,42.7813,88536.0
2024-06-13 14:30:00,44.02,44.04,43.95,43.96,92532.0,42.7813,42.8007,42.7132,42.723,92532.0
2024-06-13 14:40:00,43.96,44.02,43.95,44.01,107361.0,42.723,42.7813,42.7132,42.7715,107361.0
2024-06-13 14:50:00,44.01,44.04,43.98,44.03,111407.0,42.7715,42.8007,42.7424,42.791,111407.0
2024-06-13 15:00:00,44.04,44.06,44.01,44.02,88596.0,42.8007,42.8201,42.7715,42.7813,88596.0
2024-06-13 15:10:00,44.02,44.07,44.0,44.05,172065.0,42.7813,42.8299,42.7618,42.8104,172065.0
2024-06-13 15:20:00,44.05,44.1,44.01,44.02,188583.0,42.8104,42.859,42.7715,42.7813,188583.0
2024-06-13 15:30:00,44.02,44.15,43.97,44.15,257791.0,42.7813,42.9076,42.7327,42.9076,257791.0
2024-06-13 15:40:00,44.15,44.16,43.94,43.95,295651.0,42.9076,42.9173,42.7035,42.7132,295651.0
2024-06-13 15:50:00,43.94,43.95,43.79,43.81,799291.0,42.7035,42.7132,42.5577,42.5772,799291.0
2024-06-14 09:30:00,43.46,43.46,42.81,42.83,673495.0,42.237,42.237,41.6053,41.6248,673495.0
2024-06-14 09:40:00,42.85,43.17,42.62,43.15,420535.0,41.6442,41.9552,41.4207,41.9357,420535.0
2024-06-14 09:50:00,43.16,43.16,42.99,43.03,147617.0,41.9455,41.9455,41.7803,41.8191,147617.0
2024-06-14 10:00:00,43.02,43.04,42.85,42.9,242365.0,41.8094,41.8288,41.6442,41.6928,242365.0
2024-06-14 10:10:00,42.9,43.04,42.86,42.86,207360.0,41.6928,41.8288,41.6539,41.6539,207360.0
2024-06-14 10:20:00,42.86,42.96,42.72,42.75,252796.0,41.6539,41.7511,41.5179,41.547,252796.0
2024-06-14 10:30:00,42.76,42.82,42.69,42.72,187740.0,41.5567,41.615,41.4887,41.5179,187740.0
2024-06-14 10:40:00,42.71,42.82,42.61,42.8,158356.0,41.5081,41.615,41.4109,41.5956,158356.0
2024-06-14 10:50:00,42.8,42.87,42.79,42.81,223874.0,41.5956,41.6636,41.5859,41.6053,223874.0
2024-06-14 11:00:00,42.81,42.85,42.75,42.78,129457.0,41.6053,41.6442,41.547,41.5762,129457.0
2024-06-14 11:10:00,42.79,42.82,42.74,42.82,317414.0,41.5859,41.615,41.5373,41.615,317414.0
2024-06-14 11:20:00,42.81,42.88,42.78,42.8,370104.0,41.6053,41.6733,41.5762,41.5956,370104.0
2024-06-14 11:30:00,42.79,42.87,42.77,42.79,256308.0,41.5859,41.6636,41.5664,41.5859,256308.0
2024-06-14 11:40:00,42.78,42.8,42.69,42.75,150678.0,41.5762,41.5956,41.4887,41.547,150678.0
2024-06-14 11:50:00,42.75,42.8,42.72,42.78,134090.0,41.547,41.5956,41.5179,41.5762,134090.0
2024-06-14 12:00:00,42.77,42.79,42.73,42.76,107653.0,41.5664,41.5859,41.5276,41.5567,107653.0
2024-06-14 12:10:00,42.77,42.82,42.75,42.77,111040.0,41.5664,41.615,41.547,41.5664,111040.0
2024-06-14 12:20:00,42.77,42.81,42.72,42.73,123082.0,41.5664,41.6053,41.5179,41.5276,123082.0
2024-06-14 12:30:00,42.73,42.93,42.72,42.91,129184.0,41.5276,41.7219,41.5179,41.7025,129184.0
2024-06-14 12:40:00,42.91,42.92,42.85,42.87,121768.0,41.7025,41.7122,41.6442,41.6636,121768.0
2024-06-14 12:50:00,42.87,42.87,42.8,42.83,121620.0,41.6636,41.6636,41.5956,41.6248,121620.0
2024-06-14 13:00:00,42.82,42.89,42.79,42.87,116608.0,41.615,41.6831,41.5859,41.6636,116608.0
2024-06-14 13:10:00,42.87,42.87,42.8,42.84,126806.0,41.6636,41.6636,41.5956,41.6345,126806.0
2024-06-14 13:20:00,42.84,42.9,42.75,42.79,150340.0,41.6345,41.6928,41.547,41.5859,150340.0
2024-06-14 13:30:00,42.79,42.82,42.7,42.72,414650.0,41.5859,41.615,41.4984,41.5179,414650.0
2024-06-14 13:40:00,42.71,42.76,42.68,42.72,163744.0,41.5081,41.5567,41.479,41.5179,163744.0
2024-06-14 13:50:00,42.72,42.73,42.66,42.69,158222.0,41.5179,41.5276,41.4595,41.4887,158222.0
2024-06-14 14:00:00,42.69,42.8,42.64,42.79,242630.0,41.4887,41.5956,41.4401,41.5859,242630.0
2024-06-14 14:10:00,42.79,42.8,42.74,42.8,121993.0,41.5859,41.5956,41.5373,41.5956,121993.0
2024-06-14 14:20:00,42.8,42.82,42.73,42.73,167572.0,41.5956,41.615,41.5276,41.5276,167572.0
2024-06-14 14:30:00,42.74,42.81,42.73,42.79,116960.0,41.5373,41.6053,41.5276,41.5859,116960.0
2024-06-14 14:40:00,42.79,42.79,42.72,42.76,188216.0,41.5859,41.5859,41.5179,41.5567,188216.0
2024-06-14 14:50:00,42.77,42.81,42.71,42.81,140466.0,41.5664,41.6053,41.5081,41.6053,140466.0
2024-06-14 15:00:00,42.8,42.85,42.78,42.84,225300.0,41.5956,41.6442,41.5762,41.6345,225300.0
2024-06-14 15:10:00,42.84,42.85,42.78,42.79,193937.0,41.6345,41.6442,41.5762,41.5859,193937.0
2024-06-14 15:20:00,42.78,42.86,42.75,42.86,203682.0,41.5762,41.6539,41.547,41.6539,203682.0
2024-06-14 15:30:00,42.86,42.87,42.82,42.86,258682.0,41.6539,41.6636,41.615,41.6539,258682.0
2024-06-14 15:40:00,42.85,43.01,42.83,43.0,476184.0,41.6442,41.7997,41.6248,41.79,476184.0
2024-06-14 15:50:00,43.01,43.06,42.96,42.99,1274375.0,41.7997,41.8483,41.7511,41.7803,1274375.0
2024-06-17 09:30:00,43.1,43.35,43.01,43.11,524044.0,41.8872,42.1301,41.7997,41.8969,524044.0
2024-06-17 09:40:00,43.1,43.42,43.04,43.35,243946.0,41.8872,42.1982,41.8288,42.1301,243946.0
2024-06-17 09:50:00,43.36,43.42,43.18,43.27,189078.0,42.1398,42.1982,41.9649,42.0524,189078.0
2024-06-17 10:00:00,43.26,43.37,43.13,43.26,226995.0,42.0427,42.1496,41.9163,42.0427,226995.0
2024-06-17 10:10:00,43.26,43.35,43.14,43.31,210471.0,42.0427,42.1301,41.926,42.0912,210471.0
2024-06-17 10:20:00,43.3,43.36,43.12,43.33,226327.0,42.0815,42.1398,41.9066,42.1107,226327.0
2024-06-17 10:30:00,43.33,43.48,43.27,43.42,194724.0,42.1107,42.2565,42.0524,42.1982,194724.0
2024-06-17 10:40:00,43.42,43.46,43.3,43.32,201202.0,42.1982,42.237,42.0815,42.101,201202.0
2024-06-17 10:50:00,43.33,43.43,43.3,43.43,204023.0,42.1107,42.2079,42.0815,42.2079,204023.0
2024-06-17 11:00:00,43.44,43.51,43.33,43.42,167485.0,42.2176,42.2856,42.1107,42.1982,167485.0
2024-06-17 11:10:00,43.42,43.48,43.41,43.45,146002.0,42.1982,42.2565,42.1884,42.2273,146002.0
2024-06-17 11:20:00,43.45,43.52,43.43,43.48,146258.0,42.2273,42.2953,42.2079,42.2565,146258.0
2024-06-17 11:30:00,43.47,43.53,43.4,43.5,140904.0,42.2467,42.3051,42.1787,42.2759,140904.0
2024-06-17 11:40:00,43.51,43.51,43.3,43.31,174288.0,42.2856,42.2856,42.0815,42.0912,174288.0
2024-06-17 11:50:00,43.3,43.39,43.3,43.34,97352.0,42.0815,42.169,42.0815,42.1204,97352.0
2024-06-17 12:00:00,43.34,43.39,43.32,43.32,104585.0,42.1204,42.169,42.101,42.101,104585.0
2024-06-17 12:10:00,43.32,43.42,43.31,43.41,132589.0,42.101,42.1982,42.0912,42.1884,132589.0
2024-06-17 12:20:00,43.41,43.52,43.37,43.5,82392.0,42.1884,42.2953,42.1496,42.2759,82392.0
2024-06-17 12:30:00,43.51,43.52,43.4,43.43,114163.0,42.2856,42.2953,42.1787,42.2079,114163.0
2024-06-17 12:40:00,43.42,43.45,43.38,43.4,76231.0,42.1982,42.2273,42.1593,42.1787,76231.0
2024-06-17 12:50:00,43.4,43.48,43.39,43.44,102311.0,42.1787,42.2565,42.169,42.2176,102311.0
2024-06-17 13:00:00,43.44,43.55,43.44,43.5,117523.0,42.2176,42.3245,42.2176,42.2759,117523.0
2024-06-17 13:10:00,43.51,43.52,43.48,43.49,125278.0,42.2856,42.2953,42.2565,42.2662,125278.0
2024-06-17 13:20:00,43.5,43.56,43.49,43.52,120395.0,42.2759,42.3342,42.2662,42.2953,120395.0
2024-06-17 13:30:00,43.52,43.61,43.52,43.59,93429.0,42.2953,42.3828,42.2953,42.3634,93429.0
2024-06-17 13:40:00,43.59,43.62,43.56,43.62,88504.0,42.3634,42.3925,42.3342,42.3925,88504.0
2024-06-17 13:50:00,43.61,43.68,43.61,43.63,106574.0,42.3828,42.4508,42.3828,42.4022,106574.0
2024-06-17 14:00:00,43.64,43.69,43.63,43.68,96855.0,42.412,42.4606,42.4022,42.4508,96855.0
2024-06-17 14:10:00,43.68,43.7,43.62,43.69,140344.0,42.4508,42.4703,42.3925,42.4606,140344.0
2024-06-17 14:20:00,43.69,43.79,43.66,43.74,105154.0,42.4606,42.5577,42.4314,42.5091,105154.0
2024-06-17 14:30:00,43.74,43.75,43.7,43.72,84835.0,42.5091,42.5189,42.4703,42.4897,84835.0
2024-06-17 14:40:00,43.73,43.75,43.7,43.72,115524.0,42.4994,42.5189,42.4703,42.4897,115524.0
2024-06-17 14:50:00,43.73,43.74,43.67,43.71,97826.0,42.4994,42.5091,42.4411,42.48,97826.0
2024-06-17 15:00:00,43.71,43.77,43.7,43.76,165254.0,42.48,42.5383,42.4703,42.5286,165254.0
2024-06-17 15:10:00,43.75,43.82,43.74,43.82,209703.0,42.5189,42.5869,42.5091,42.5869,209703.0
2024-06-17 15:20:00,43.81,43.85,43.77,43.81,234000.0,42.5772,42.6161,42.5383,42.5772,234000.0
2024-06-17 15:30:00,43.81,43.84,43.72,43.74,241025.0,42.5772,42.6063,42.4897,42.5091,241025.0
2024-06-17 15:40:00,43.75,43.79,43.68,43.69,365462.0,42.5189,42.5577,42.4508,42.4606,365462.0
2024-06-17 15:50:00,43.69,43.76,43.62,43.65,1040921.0,42.4606,42.5286,42.3925,42.4217,1040921.0
2024-06-18 09:30:00,44.28,44.28,43.81,44.23,596376.0,43.034,43.034,42.5772,42.9854,596376.0
2024-06-18 09:40:00,44.23,44.47,44.07,44.47,287515.0,42.9854,43.2186,42.8299,43.2186,287515.0
2024-06-18 09:50:00,44.46,44.69,44.41,44.69,334219.0,43.2089,43.4324,43.1603,43.4324,334219.0
2024-06-18 10:00:00,44.69,44.88,44.63,44.88,446086.0,43.4324,43.6171,43.3741,43.6171,446086.0
2024-06-18 10:10:00,44.87,45.08,44.82,45.05,415983.0,43.6073,43.8114,43.5588,43.7823,415983.0
2024-06-18 10:20:00,45.05,45.19,45.01,45.07,468899.0,43.7823,43.9183,43.7434,43.8017,468899.0
2024-06-18 10:30:00,45.07,45.08,44.9,44.94,268231.0,43.8017,43.8114,43.6365,43.6754,268231.0
2024-06-18 10:40:00,44.94,45.0,44.82,44.94,251298.0,43.6754,43.7337,43.5588,43.6754,251298.0
2024-06-18 10:50:00,44.94,44.96,44.76,44.87,285326.0,43.6754,43.6948,43.5004,43.6073,285326.0
2024-06-18 11:00:00,44.87,44.89,44.76,44.86,250713.0,43.6073,43.6268,43.5004,43.5976,250713.0
2024-06-18 11:10:00,44.86,44.95,44.85,44.93,169839.0,43.5976,43.6851,43.5879,43.6657,169839.0
2024-06-18 11:20:00,44.91,44.92,44.74,44.74,183162.0,43.6462,43.6559,43.481,43.481,183162.0
2024-06-18 11:30:00,44.74,44.79,44.69,44.76,341187.0,43.481,43.5296,43.4324,43.5004,341187.0
2024-06-18 11:40:00,44.76,44.94,44.75,44.9,185720.0,43.5004,43.6754,43.4907,43.6365,185720.0
2024-06-18 11:50:00,44.9,44.94,44.76,44.77,123382.0,43.6365,43.6754,43.5004,43.5102,123382.0
2024-06-18 12:00:00,44.77,44.78,44.67,44.73,127627.0,43.5102,43.5199,43.413,43.4713,127627.0
2024-06-18 12:10:00,44.74,44.78,44.63,44.73,634816.0,43.481,43.5199,43.3741,43.4713,634816.0
2024-06-18 12:20:00,44.73,44.73,44.57,44.57,319496.0,43.4713,43.4713,43.3158,43.3158,319496.0
2024-06-18 12:30:00,44.58,44.63,44.51,44.59,192398.0,43.3255,43.3741,43.2575,43.3352,192398.0
2024-06-18 12:40:00,44.59,44.67,44.59,44.61,137603.0,43.3352,43.413,43.3352,43.3547,137603.0
2024-06-18 12:50:00,44.61,44.65,44.51,44.52,175827.0,43.3547,43.3935,43.2575,43.2672,175827.0
2024-06-18 13:00:00,44.52,44.52,44.38,44.45,208246.0,43.2672,43.2672,43.1311,43.1992,208246.0
2024-06-18 13:10:00,44.45,44.49,44.37,44.45,135614.0,43.1992,43.238,43.1214,43.1992,135614.0
2024-06-18 13:20:00,44.45,44.51,44.44,44.47,124364.0,43.1992,43.2575,43.1894,43.2186,124364.0
2024-06-18 13:30:00,44.48,44.56,44.46,44.49,242041.0,43.2283,43.3061,43.2089,43.238,242041.0
2024-06-18 13:40:00,44.5,44.5,44.39,44.46,173639.0,43.2478,43.2478,43.1409,43.2089,173639.0
2024-06-18 13:50:00,44.46,44.54,44.41,44.52,128280.0,43.2089,43.2866,43.1603,43.2672,128280.0
2024-06-18 14:00:00,44.52,44.52,44.43,44.48,96556.0,43.2672,43.2672,43.1797,43.2283,96556.0
2024-06-18 14:10:00,44.48,44.49,44.37,44.41,136403.0,43.2283,43.238,43.1214,43.1603,136403.0
2024-06-18 14:20:00,44.4,44.54,44.37,44.52,125894.0,43.1506,43.2866,43.1214,43.2672,125894.0
2024-06-18 14:30:00,44.52,44.59,44.48,44.53,124564.0,43.2672,43.3352,43.2283,43.2769,124564.0
2024-06-18 14:40:00,44.53,44.55,44.5,44.54,97063.0,43.2769,43.2964,43.2478,43.2866,97063.0
2024-06-18 14:50:00,44.53,44.56,44.5,44.56,122016.0,43.2769,43.3061,43.2478,43.3061,122016.0
2024-06-18 15:00:00,44.55,44.56,44.43,44.48,227286.0,43.2964,43.3061,43.1797,43.2283,227286.0
2024-06-18 15:10:00,44.48,44.55,44.46,44.55,152665.0,43.2283,43.2964,43.2089,43.2964,152665.0
2024-06-18 15:20:00,44.55,44.57,44.52,44.55,166629.0,43.2964,43.3158,43.2672,43.2964,166629.0
2024-06-18 15:30:00,44.55,44.61,44.53,44.55,202023.0,43.2964,43.3547,43.2769,43.2964,202023.0
2024-06-18 15:40:00,44.56,44.56,44.48,44.48,279089.0,43.3061,43.3061,43.2283,43.2283,279089.0
2024-06-18 15:50:00,44.48,44.56,44.39,44.47,959863.0,43.2283,43.3061,43.1409,43.2186,959863.0
2024-06-20 09:30:00,44.44,44.98,44.34,44.89,547349.0,43.1894,43.7143,43.0923,43.6268,547349.0
2024-06-20 09:40:00,44.9,44.95,44.69,44.86,307574.0,43.6365,43.6851,43.4324,43.5976,307574.0
2024-06-20 09:50:00,44.87,45.26,44.87,45.25,429276.0,43.6073,43.9864,43.6073,43.9767,429276.0
2024-06-20 10:00:00,45.25,45.39,45.16,45.37,442204.0,43.9767,44.1127,43.8892,44.0933,442204.0
2024-06-20 10:10:00,45.37,45.51,45.34,45.43,442443.0,44.0933,44.2293,44.0641,44.1516,442443.0
2024-06-20 10:20:00,45.43,45.49,45.36,45.47,291190.0,44.1516,44.2099,44.0836,44.1905,291190.0
2024-06-20 10:30:00,45.46,45.5,45.36,45.45,250449.0,44.1807,44.2196,44.0836,44.171,250449.0
2024-06-20 10:40:00,45.45,45.46,45.37,45.42,205893.0,44.171,44.1807,44.0933,44.1419,205893.0
2024-06-20 10:50:00,45.43,45.43,45.33,45.39,205449.0,44.1516,44.1516,44.0544,44.1127,205449.0
2024-06-20 11:00:00,45.39,45.62,45.39,45.57,377644.0,44.1127,44.3362,44.1127,44.2877,377644.0
2024-06-20 11:10:00,45.56,45.58,45.44,45.45,222976.0,44.2779,44.2974,44.1613,44.171,222976.0
2024-06-20 11:20:00,45.44,45.44,45.33,45.36,274300.0,44.1613,44.1613,44.0544,44.0836,274300.0
2024-06-20 11:30:00,45.36,45.43,45.25,45.32,599247.0,44.0836,44.1516,43.9767,44.0447,599247.0
2024-06-20 11:40:00,45.32,45.4,45.25,45.4,350026.0,44.0447,44.1224,43.9767,44.1224,350026.0
2024-06-20 11:50:00,45.4,45.43,45.26,45.3,140675.0,44.1224,44.1516,43.9864,44.0252,140675.0
2024-06-20 12:00:00,45.3,45.39,45.27,45.34,144528.0,44.0252,44.1127,43.9961,44.0641,144528.0
2024-06-20 12:10:00,45.34,45.56,45.29,45.51,410738.0,44.0641,44.2779,44.0155,44.2293,410738.0
2024-06-20 12:20:00,45.51,45.54,45.38,45.51,180566.0,44.2293,44.2585,44.103,44.2293,180566.0
2024-06-20 12:30:00,45.51,45.59,45.46,45.52,208240.0,44.2293,44.3071,44.1807,44.2391,208240.0
2024-06-20 12:40:00,45.52,45.68,45.5,45.65,182109.0,44.2391,44.3946,44.2196,44.3654,182109.0
2024-06-20 12:50:00,45.65,45.67,45.61,45.62,165608.0,44.3654,44.3848,44.3265,44.3362,165608.0
2024-06-20 13:00:00,45.62,45.62,45.56,45.58,168288.0,44.3362,44.3362,44.2779,44.2974,168288.0
2024-06-20 13:10:00,45.58,45.68,45.57,45.65,182699.0,44.2974,44.3946,44.2877,44.3654,182699.0
2024-06-20 13:20:00,45.65,45.7,45.58,45.7,216065.0,44.3654,44.414,44.2974,44.414,216065.0
2024-06-20 13:30:00,45.7,45.79,45.69,45.79,271743.0,44.414,44.5015,44.4043,44.5015,271743.0
2024-06-20 13:40:00,45.78,45.82,45.75,45.77,274342.0,44.4917,44.5306,44.4626,44.482,274342.0
2024-06-20 13:50:00,45.77,45.78,45.68,45.69,204696.0,44.482,44.4917,44.3946,44.4043,204696.0
2024-06-20 14:00:00,45.69,45.74,45.61,45.7,144265.0,44.4043,44.4529,44.3265,44.414,144265.0
2024-06-20 14:10:00,45.7,45.7,45.61,45.62,203300.0,44.414,44.414,44.3265,44.3362,203300.0
2024-06-20 14:20:00,45.61,45.7,45.58,45.68,177900.0,44.3265,44.414,44.2974,44.3946,177900.0
2024-06-20 14:30:00,45.67,45.68,45.55,45.62,150246.0,44.3848,44.3946,44.2682,44.3362,150246.0
2024-06-20 14:40:00,45.62,45.76,45.56,45.76,134050.0,44.3362,44.4723,44.2779,44.4723,134050.0
2024-06-20 14:50:00,45.75,45.77,45.71,45.75,230422.0,44.4626,44.482,44.4237,44.4626,230422.0
2024-06-20 15:00:00,45.75,45.76,45.64,45.7,180623.0,44.4626,44.4723,44.3557,44.414,180623.0
2024-06-20 15:10:00,45.69,45.73,45.66,45.71,234343.0,44.4043,44.4431,44.3751,44.4237,234343.0
2024-06-20 15:20:00,45.71,45.76,45.67,45.7,232661.0,44.4237,44.4723,44.3848,44.414,232661.0
2024-06-20 15:30:00,45.7,45.77,45.67,45.71,313667.0,44.414,44.482,44.3848,44.4237,313667.0
2024-06-20 15:40:00,45.71,45.73,45.5,45.51,375437.0,44.4237,44.4431,44.2196,44.2293,375437.0
2024-06-20 15:50:00,45.5,45.58,45.44,45.46,975286.0,44.2196,44.2974,44.1613,44.1807,975286.0
2024-06-21 09:30:00,45.67,45.74,45.48,45.71,2183214.0,44.3848,44.4529,44.2002,44.4237,2183214.0
2024-06-21 09:40:00,45.7,45.76,45.48,45.75,561623.0,44.414,44.4723,44.2002,44.4626,561623.0
2024-06-21 09:50:00,45.76,45.79,45.61,45.65,292464.0,44.4723,44.5015,44.3265,44.3654,292464.0
2024-06-21 10:00:00,45.65,45.79,45.6,45.75,238673.0,44.3654,44.5015,44.3168,44.4626,238673.0
2024-06-21 10:10:00,45.75,45.75,45.64,45.72,234194.0,44.4626,44.4626,44.3557,44.4334,234194.0
2024-06-21 10:20:00,45.72,45.82,45.69,45.82,156811.0,44.4334,44.5306,44.4043,44.5306,156811.0
2024-06-21 10:30:00,45.81,45.94,45.8,45.87,261139.0,44.5209,44.6472,44.5112,44.5792,261139.0
2024-06-21 10:40:00,45.86,45.88,45.76,45.85,236150.0,44.5695,44.5889,44.4723,44.5598,236150.0
2024-06-21 10:50:00,45.84,45.87,45.75,45.76,177048.0,44.5501,44.5792,44.4626,44.4723,177048.0
2024-06-21 11:00:00,45.76,45.77,45.63,45.65,195619.0,44.4723,44.482,44.346,44.3654,195619.0
2024-06-21 11:10:00,45.66,45.69,45.58,45.59,120956.0,44.3751,44.4043,44.2974,44.3071,120956.0
2024-06-21 11:20:00,45.59,45.71,45.55,45.7,237706.0,44.3071,44.4237,44.2682,44.414,237706.0
2024-06-21 11:30:00,45.69,45.73,45.65,45.66,116597.0,44.4043,44.4431,44.3654,44.3751,116597.0
2024-06-21 11:40:00,45.66,45.68,45.53,45.55,168019.0,44.3751,44.3946,44.2488,44.2682,168019.0
2024-06-21 11:50:00,45.55,45.65,45.55,45.64,160050.0,44.2682,44.3654,44.2682,44.3557,160050.0
2024-06-21 12:00:00,45.64,45.66,45.53,45.54,131406.0,44.3557,44.3751,44.2488,44.2585,131406.0
2024-06-21 12:10:00,45.54,45.6,45.51,45.52,143221.0,44.2585,44.3168,44.2293,44.2391,143221.0
2024-06-21 12:20:00,45.52,45.53,45.45,45.5,134896.0,44.2391,44.2488,44.171,44.2196,134896.0
2024-06-21 12:30:00,45.5,45.6,45.49,45.6,128375.0,44.2196,44.3168,44.2099,44.3168,128375.0
2024-06-21 12:40:00,45.6,45.63,45.57,45.63,101262.0,44.3168,44.346,44.2877,44.346,101262.0
2024-06-21 12:50:00,45.63,45.64,45.58,45.61,136080.0,44.346,44.3557,44.2974,44.3265,136080.0
2024-06-21 13:00:00,45.61,45.63,45.54,45.63,148557.0,44.3265,44.346,44.2585,44.346,148557.0
2024-06-21 13:10:00,45.63,45.67,45.62,45.65,118946.0,44.346,44.3848,44.3362,44.3654,118946.0
2024-06-21 13:20:00,45.65,45.66,45.6,45.64,158428.0,44.3654,44.3751,44.3168,44.3557,158428.0
2024-06-21 13:30:00,45.63,45.7,45.61,45.68,245169.0,44.346,44.414,44.3265,44.3946,245169.0
2024-06-21 13:40:00,45.68,45.68,45.64,45.67,140241.0,44.3946,44.3946,44.3557,44.3848,140241.0
2024-06-21 13:50:00,45.68,45.77,45.67,45.77,175098.0,44.3946,44.482,44.3848,44.482,175098.0
2024-06-21 14:00:00,45.77,45.78,45.69,45.77,228803.0,44.482,44.4917,44.4043,44.482,228803.0
2024-06-21 14:10:00,45.77,45.84,45.74,45.79,198175.0,44.482,44.5501,44.4529,44.5015,198175.0
2024-06-21 14:20:00,45.79,45.8,45.67,45.71,260474.0,44.5015,44.5112,44.3848,44.4237,260474.0
2024-06-21 14:30:00,45.71,45.84,45.69,45.8,361931.0,44.4237,44.5501,44.4043,44.5112,361931.0
2024-06-21 14:40:00,45.8,45.87,45.78,45.87,235383.0,44.5112,44.5792,44.4917,44.5792,235383.0
2024-06-21 14:50:00,45.87,45.88,45.83,45.84,291482.0,44.5792,44.5889,44.5403,44.5501,291482.0
2024-06-21 15:00:00,45.84,45.88,45.78,45.87,242788.0,44.5501,44.5889,44.4917,44.5792,242788.0
2024-06-21 15:10:00,45.87,45.94,45.84,45.91,382937.0,44.5792,44.6472,44.5501,44.6181,382937.0
2024-06-21 15:20:00,45.91,46.0,45.91,45.97,418862.0,44.6181,44.7056,44.6181,44.6764,418862.0
2024-06-21 15:30:00,45.97,45.97,45.82,45.84,586954.0,44.6764,44.6764,44.5306,44.5501,586954.0
2024-06-21 15:40:00,45.84,45.92,45.78,45.83,737848.0,44.5501,44.6278,44.4917,44.5403,737848.0
2024-06-21 15:50:00,45.82,45.87,45.69,45.69,2503217.0,44.5306,44.5792,44.4043,44.4043,2503217.0
2024-06-24 09:30:00,45.94,46.25,45.87,46.2,558729.0,44.6472,44.9485,44.5792,44.8999,558729.0
2024-06-24 09:40:00,46.22,46.68,46.21,46.68,441274.0,44.9194,45.3664,44.9096,45.3664,441274.0
2024-06-24 09:50:00,46.69,46.99,46.66,46.88,551404.0,45.3761,45.6677,45.347,45.5608,551404.0
2024-06-24 10:00:00,46.9,46.93,46.66,46.79,364966.0,45.5802,45.6094,45.347,45.4733,364966.0
2024-06-24 10:10:00,46.79,46.98,46.77,46.97,350155.0,45.4733,45.658,45.4539,45.6483,350155.0
2024-06-24 10:20:00,46.98,47.08,46.82,46.93,497186.0,45.658,45.7552,45.5025,45.6094,497186.0
2024-06-24 10:30:00,46.94,47.09,46.94,46.97,370612.0,45.6191,45.7649,45.6191,45.6483,370612.0
2024-06-24 10:40:00,46.97,47.13,46.92,47.07,338369.0,45.6483,45.8038,45.5997,45.7454,338369.0
2024-06-24 10:50:00,47.07,47.11,46.95,46.97,407544.0,45.7454,45.7843,45.6288,45.6483,407544.0
2024-06-24 11:00:00,46.98,47.24,46.97,47.21,283882.0,45.658,45.9107,45.6483,45.8815,283882.0
2024-06-24 11:10:00,47.21,47.33,47.18,47.33,264878.0,45.8815,45.9981,45.8523,45.9981,264878.0
2024-06-24 11:20:00,47.33,47.41,47.27,47.29,300906.0,45.9981,46.0759,45.9398,45.9592,300906.0
2024-06-24 11:30:00,47.28,47.32,47.17,47.17,307803.0,45.9495,45.9884,45.8426,45.8426,307803.0
2024-06-24 11:40:00,47.18,47.32,47.15,47.32,203367.0,45.8523,45.9884,45.8232,45.9884,203367.0
2024-06-24 11:50:00,47.32,47.33,47.19,47.27,220835.0,45.9884,45.9981,45.8621,45.9398,220835.0
2024-06-24 12:00:00,47.27,47.45,47.24,47.43,199833.0,45.9398,46.1147,45.9107,46.0953,199833.0
2024-06-24 12:10:00,47.42,47.47,47.39,47.46,194203.0,46.0856,46.1342,46.0564,46.1245,194203.0
2024-06-24 12:20:00,47.46,47.53,47.43,47.48,275932.0,46.1245,46.1925,46.0953,46.1439,275932.0
2024-06-24 12:30:00,47.48,47.49,47.33,47.44,218778.0,46.1439,46.1536,45.9981,46.105,218778.0
2024-06-24 12:40:00,47.44,47.53,47.42,47.52,226491.0,46.105,46.1925,46.0856,46.1828,226491.0
2024-06-24 12:50:00,47.52,47.52,47.35,47.36,213482.0,46.1828,46.1828,46.0176,46.0273,213482.0
2024-06-24 13:00:00,47.36,47.49,47.34,47.41,247765.0,46.0273,46.1536,46.0078,46.0759,247765.0
2024-06-24 13:10:00,47.41,47.48,47.39,47.47,173701.0,46.0759,46.1439,46.0564,46.1342,173701.0
2024-06-24 13:20:00,47.48,47.51,47.44,47.47,229530.0,46.1439,46.1731,46.105,46.1342,229530.0
2024-06-24 13:30:00,47.48,47.58,47.46,47.57,191009.0,46.1439,46.2411,46.1245,46.2314,191009.0
2024-06-24 13:40:00,47.57,47.6,47.52,47.59,159239.0,46.2314,46.2605,46.1828,46.2508,159239.0
2024-06-24 13:50:00,47.59,47.67,47.54,47.55,171511.0,46.2508,46.3286,46.2022,46.2119,171511.0
2024-06-24 14:00:00,47.55,47.6,47.47,47.6,222324.0,46.2119,46.2605,46.1342,46.2605,222324.0
2024-06-24 14:10:00,47.6,47.67,47.6,47.64,183402.0,46.2605,46.3286,46.2605,46.2994,183402.0
2024-06-24 14:20:00,47.64,47.65,47.58,47.6,164611.0,46.2994,46.3091,46.2411,46.2605,164611.0
2024-06-24 14:30:00,47.61,47.62,47.56,47.59,170579.0,46.2702,46.28,46.2217,46.2508,170579.0
2024-06-24 14:40:00,47.59,47.65,47.56,47.57,153546.0,46.2508,46.3091,46.2217,46.2314,153546.0
2024-06-24 14:50:00,47.57,47.61,47.56,47.59,184188.0,46.2314,46.2702,46.2217,46.2508,184188.0
2024-06-24 15:00:00,47.59,47.6,47.43,47.52,283790.0,46.2508,46.2605,46.0953,46.1828,283790.0
2024-06-24 15:10:00,47.51,47.54,47.44,47.46,247842.0,46.1731,46.2022,46.105,46.1245,247842.0
2024-06-24 15:20:00,47.46,47.58,47.44,47.55,164728.0,46.1245,46.2411,46.105,46.2119,164728.0
2024-06-24 15:30:00,47.55,47.6,47.52,47.59,301158.0,46.2119,46.2605,46.1828,46.2508,301158.0
2024-06-24 15:40:00,47.6,47.66,47.57,47.58,453276.0,46.2605,46.3188,46.2314,46.2411,453276.0
2024-06-24 15:50:00,47.58,47.64,47.46,47.5,1418275.0,46.2411,46.2994,46.1245,46.1633,1418275.0
2024-06-25 09:30:00,46.98,47.44,46.91,47.35,691669.0,45.658,46.105,45.5899,46.0176,691669.0
2024-06-25 09:40:00,47.35,47.41,47.13,47.26,589007.0,46.0176,46.0759,45.8038,45.9301,589007.0
2024-06-25 09:50:00,47.25,47.48,47.23,47.4,457487.0,45.9204,46.1439,45.9009,46.0662,457487.0
2024-06-25 10:00:00,47.4,47.45,47.33,47.36,323927.0,46.0662,46.1147,45.9981,46.0273,323927.0
2024-06-25 10:10:00,47.36,47.46,47.33,47.36,209118.0,46.0273,46.1245,45.9981,46.0273,209118.0
2024-06-25 10:20:00,47.37,47.56,47.36,47.53,198990.0,46.037,46.2217,46.0273,46.1925,198990.0
2024-06-25 10:30:00,47.53,47.56,47.47,47.53,150692.0,46.1925,46.2217,46.1342,46.1925,150692.0
2024-06-25 10:40:00,47.54,47.56,47.38,47.4,213178.0,46.2022,46.2217,46.0467,46.0662,213178.0
2024-06-25 10:50:00,47.4,47.48,47.35,47.45,283051.0,46.0662,46.1439,46.0176,46.1147,283051.0
2024-06-25 11:00:00,47.45,47.51,47.39,47.5,145174.0,46.1147,46.1731,46.0564,46.1633,145174.0
2024-06-25 11:10:00,47.5,47.53,47.36,47.41,173047.0,46.1633,46.1925,46.0273,46.0759,173047.0
2024-06-25 11:20:00,47.41,47.48,47.34,47.35,133888.0,46.0759,46.1439,46.0078,46.0176,133888.0
2024-06-25 11:30:00,47.35,47.41,47.33,47.41,200637.0,46.0176,46.0759,45.9981,46.0759,200637.0
2024-06-25 11:40:00,47.4,47.45,47.38,47.41,146535.0,46.0662,46.1147,46.0467,46.0759,146535.0
2024-06-25 11:50:00,47.41,47.41,47.31,47.36,200962.0,46.0759,46.0759,45.9787,46.0273,200962.0
2024-06-25 12:00:00,47.37,47.37,47.17,47.3,141455.0,46.037,46.037,45.8426,45.969,141455.0
2024-06-25 12:10:00,47.3,47.33,47.26,47.3,142503.0,45.969,45.9981,45.9301,45.969,142503.0
2024-06-25 12:20:00,47.3,47.33,47.23,47.3,309194.0,45.969,45.9981,45.9009,45.969,309194.0
2024-06-25 12:30:00,47.3,47.33,47.26,47.3,114617.0,45.969,45.9981,45.9301,45.969,114617.0
2024-06-25 12:40:00,47.3,47.31,47.21,47.26,323477.0,45.969,45.9787,45.8815,45.9301,323477.0
2024-06-25 12:50:00,47.26,47.37,47.24,47.36,444505.0,45.9301,46.037,45.9107,46.0273,444505.0
2024-06-25 13:00:00,47.35,47.4,47.32,47.38,161589.0,46.0176,46.0662,45.9884,46.0467,161589.0
2024-06-25 13:10:00,47.39,47.41,47.29,47.36,211177.0,46.0564,46.0759,45.9592,46.0273,211177.0
2024-06-25 13:20:00,47.35,47.38,47.32,47.38,69061.0,46.0176,46.0467,45.9884,46.0467,69061.0
2024-06-25 13:30:00,47.37,47.5,47.34,47.5,168348.0,46.037,46.1633,46.0078,46.1633,168348.0
2024-06-25 13:40:00,47.5,47.63,47.48,47.59,377283.0,46.1633,46.2897,46.1439,46.2508,377283.0
2024-06-25 13:50:00,47.59,47.6,47.51,47.51,208727.0,46.2508,46.2605,46.1731,46.1731,208727.0
2024-06-25 14:00:00,47.52,47.52,47.37,47.37,104184.0,46.1828,46.1828,46.037,46.037,104184.0
2024-06-25 14:10:00,47.37,47.48,47.35,47.46,332918.0,46.037,46.1439,46.0176,46.1245,332918.0
2024-06-25 14:20:00,47.45,47.54,47.45,47.52,192755.0,46.1147,46.2022,46.1147,46.1828,192755.0
2024-06-25 14:30:00,47.53,47.57,47.5,47.57,174886.0,46.1925,46.2314,46.1633,46.2314,174886.0
2024-06-25 14:40:00,47.57,47.61,47.5,47.54,260103.0,46.2314,46.2702,46.1633,46.2022,260103.0
2024-06-25 14:50:00,47.55,47.55,47.45,47.48,310987.0,46.2119,46.2119,46.1147,46.1439,310987.0
2024-06-25 15:00:00,47.48,47.55,47.46,47.47,221980.0,46.1439,46.2119,46.1245,46.1342,221980.0
2024-06-25 15:10:00,47.46,47.48,47.43,47.46,145150.0,46.1245,46.1439,46.0953,46.1245,145150.0
2024-06-25 15:20:00,47.45,47.57,47.45,47.56,318264.0,46.1147,46.2314,46.1147,46.2217,318264.0
2024-06-25 15:30:00,47.57,47.61,47.51,47.59,396869.0,46.2314,46.2702,46.1731,46.2508,396869.0
2024-06-25 15:40:00,47.59,47.64,47.57,47.6,314030.0,46.2508,46.2994,46.2314,46.2605,314030.0
2024-06-25 15:50:00,47.6,47.62,47.51,47.53,1339626.0,46.2605,46.28,46.1731,46.1925,1339626.0
2024-06-26 09:30:00,47.35,47.46,47.11,47.22,567661.0,46.0176,46.1245,45.7843,45.8912,567661.0
2024-06-26 09:40:00,47.23,47.28,47.13,47.21,400667.0,45.9009,45.9495,45.8038,45.8815,400667.0
2024-06-26 09:50:00,47.21,47.26,47.09,47.22,275759.0,45.8815,45.9301,45.7649,45.8912,275759.0
2024-06-26 10:00:00,47.22,47.23,47.07,47.13,381251.0,45.8912,45.9009,45.7454,45.8038,381251.0
2024-06-26 10:10:00,47.13,47.21,47.1,47.19,239594.0,45.8038,45.8815,45.7746,45.8621,239594.0
2024-06-26 10:20:00,47.19,47.24,47.11,47.15,259675.0,45.8621,45.9107,45.7843,45.8232,259675.0
2024-06-26 10:30:00,47.15,47.16,46.91,46.91,482625.0,45.8232,45.8329,45.5899,45.5899,482625.0
2024-06-26 10:40:00,46.91,46.91,46.58,46.63,247360.0,45.5899,45.5899,45.2692,45.3178,247360.0
2024-06-26 10:50:00,46.64,46.88,46.63,46.88,181072.0,45.3275,45.5608,45.3178,45.5608,181072.0
2024-06-26 11:00:00,46.88,46.92,46.85,46.91,133774.0,45.5608,45.5997,45.5316,45.5899,133774.0
2024-06-26 11:10:00,46.9,46.91,46.78,46.85,120000.0,45.5802,45.5899,45.4636,45.5316,120000.0
2024-06-26 11:20:00,46.84,46.86,46.76,46.8,110977.0,45.5219,45.5413,45.4442,45.483,110977.0
2024-06-26 11:30:00,46.8,46.81,46.75,46.77,105961.0,45.483,45.4928,45.4344,45.4539,105961.0
2024-06-26 11:40:00,46.78,46.86,46.74,46.85,128335.0,45.4636,45.5413,45.4247,45.5316,128335.0
2024-06-26 11:50:00,46.86,46.95,46.85,46.86,151563.0,45.5413,45.6288,45.5316,45.5413,151563.0
2024-06-26 12:00:00,46.85,46.86,46.78,46.79,89781.0,45.5316,45.5413,45.4636,45.4733,89781.0
2024-06-26 12:10:00,46.8,46.8,46.71,46.71,161932.0,45.483,45.483,45.3956,45.3956,161932.0
2024-06-26 12:20:00,46.72,46.83,46.71,46.78,83996.0,45.4053,45.5122,45.3956,45.4636,83996.0
2024-06-26 12:30:00,46.78,46.81,46.7,46.73,118455.0,45.4636,45.4928,45.3859,45.415,118455.0
2024-06-26 12:40:00,46.72,46.81,46.7,46.8,87099.0,45.4053,45.4928,45.3859,45.483,87099.0
2024-06-26 12:50:00,46.81,46.83,46.74,46.76,104116.0,45.4928,45.5122,45.4247,45.4442,104116.0
2024-06-26 13:00:00,46.75,46.78,46.68,46.69,106321.0,45.4344,45.4636,45.3664,45.3761,106321.0
2024-06-26 13:10:00,46.69,46.78,46.68,46.77,107935.0,45.3761,45.4636,45.3664,45.4539,107935.0
2024-06-26 13:20:00,46.77,46.8,46.73,46.75,116098.0,45.4539,45.483,45.415,45.4344,116098.0
2024-06-26 13:30:00,46.76,46.79,46.72,46.78,106038.0,45.4442,45.4733,45.4053,45.4636,106038.0
2024-06-26 13:40:00,46.79,46.81,46.65,46.66,130250.0,45.4733,45.4928,45.3373,45.347,130250.0
2024-06-26 13:50:00,46.66,46.69,46.61,46.68,112028.0,45.347,45.3761,45.2984,45.3664,112028.0
2024-06-26 14:00:00,46.68,46.69,46.57,46.58,107336.0,45.3664,45.3761,45.2595,45.2692,107336.0
2024-06-26 14:10:00,46.57,46.58,46.47,46.53,183956.0,45.2595,45.2692,45.1623,45.2206,183956.0
2024-06-26 14:20:00,46.53,46.54,46.43,46.45,140785.0,45.2206,45.2304,45.1234,45.1429,140785.0
2024-06-26 14:30:00,46.46,46.46,46.37,46.41,189776.0,45.1526,45.1526,45.0651,45.104,189776.0
2024-06-26 14:40:00,46.41,46.45,46.36,46.43,188098.0,45.104,45.1429,45.0554,45.1234,188098.0
2024-06-26 14:50:00,46.44,46.44,46.38,46.41,144505.0,45.1332,45.1332,45.0749,45.104,144505.0
2024-06-26 15:00:00,46.41,46.43,46.34,46.38,204755.0,45.104,45.1234,45.036,45.0749,204755.0
2024-06-26 15:10:00,46.37,46.43,46.34,46.34,244217.0,45.0651,45.1234,45.036,45.036,244217.0
2024-06-26 15:20:00,46.34,46.35,46.31,46.32,272422.0,45.036,45.0457,45.0068,45.0165,272422.0
2024-06-26 15:30:00,46.32,46.34,46.23,46.31,671387.0,45.0165,45.036,44.9291,45.0068,671387.0
2024-06-26 15:40:00,46.31,46.32,46.23,46.23,439607.0,45.0068,45.0165,44.9291,44.9291,439607.0
2024-06-26 15:50:00,46.23,46.32,46.21,46.22,1264406.0,44.9291,45.0165,44.9096,44.9194,1264406.0
2024-06-27 09:30:00,46.48,46.83,46.39,46.76,296724.0,45.172,45.5122,45.0846,45.4442,296724.0
2024-06-27 09:40:00,46.74,47.0,46.67,46.96,188494.0,45.4247,45.6774,45.3567,45.6385,188494.0
2024-06-27 09:50:00,46.97,47.01,46.8,46.89,158334.0,45.6483,45.6871,45.483,45.5705,158334.0
2024-06-27 10:00:00,46.88,46.93,46.76,46.86,203010.0,45.5608,45.6094,45.4442,45.5413,203010.0
2024-06-27 10:10:00,46.86,46.88,46.61,46.65,115450.0,45.5413,45.5608,45.2984,45.3373,115450.0
2024-06-27 10:20:00,46.65,46.68,46.59,46.64,113549.0,45.3373,45.3664,45.2789,45.3275,113549.0
2024-06-27 10:30:00,46.64,46.79,46.61,46.79,119970.0,45.3275,45.4733,45.2984,45.4733,119970.0
2024-06-27 10:40:00,46.79,46.81,46.7,46.77,146080.0,45.4733,45.4928,45.3859,45.4539,146080.0
2024-06-27 10:50:00,46.77,46.88,46.74,46.88,115430.0,45.4539,45.5608,45.4247,45.5608,115430.0
2024-06-27 11:00:00,46.88,46.89,46.72,46.79,100074.0,45.5608,45.5705,45.4053,45.4733,100074.0
2024-06-27 11:10:00,46.79,46.88,46.77,46.88,146754.0,45.4733,45.5608,45.4539,45.5608,146754.0
2024-06-27 11:20:00,46.87,46.88,46.77,46.8,96113.0,45.5511,45.5608,45.4539,45.483,96113.0
2024-06-27 11:30:00,46.8,46.92,46.73,46.89,137748.0,45.483,45.5997,45.415,45.5705,137748.0
2024-06-27 11:40:00,46.89,46.92,46.82,46.88,133976.0,45.5705,45.5997,45.5025,45.5608,133976.0
2024-06-27 11:50:00,46.88,46.93,46.85,46.91,114027.0,45.5608,45.6094,45.5316,45.5899,114027.0
2024-06-27 12:00:00,46.9,46.9,46.81,46.83,84850.0,45.5802,45.5802,45.4928,45.5122,84850.0
2024-06-27 12:10:00,46.83,46.87,46.72,46.73,130099.0,45.5122,45.5511,45.4053,45.415,130099.0
2024-06-27 12:20:00,46.74,46.75,46.67,46.69,132685.0,45.4247,45.4344,45.3567,45.3761,132685.0
2024-06-27 12:30:00,46.69,46.71,46.63,46.64,63619.0,45.3761,45.3956,45.3178,45.3275,63619.0
2024-06-27 12:40:00,46.65,46.77,46.65,46.76,56673.0,45.3373,45.4539,45.3373,45.4442,56673.0
2024-06-27 12:50:00,46.77,46.85,46.76,46.8,78436.0,45.4539,45.5316,45.4442,45.483,78436.0
2024-06-27 13:00:00,46.8,46.93,46.79,46.88,102503.0,45.483,45.6094,45.4733,45.5608,102503.0
2024-06-27 13:10:00,46.88,46.9,46.85,46.89,77289.0,45.5608,45.5802,45.5316,45.5705,77289.0
2024-06-27 13:20:00,46.89,46.92,46.82,46.91,135852.0,45.5705,45.5997,45.5025,45.5899,135852.0
2024-06-27 13:30:00,46.91,46.92,46.85,46.89,232780.0,45.5899,45.5997,45.5316,45.5705,232780.0
2024-06-27 13:40:00,46.89,46.89,46.83,46.86,150423.0,45.5705,45.5705,45.5122,45.5413,150423.0
2024-06-27 13:50:00,46.86,46.86,46.81,46.84,184400.0,45.5413,45.5413,45.4928,45.5219,184400.0
2024-06-27 14:00:00,46.84,46.88,46.8,46.83,257837.0,45.5219,45.5608,45.483,45.5122,257837.0
2024-06-27 14:10:00,46.83,46.85,46.69,46.7,131645.0,45.5122,45.5316,45.3761,45.3859,131645.0
2024-06-27 14:20:00,46.71,46.71,46.58,46.62,207273.0,45.3956,45.3956,45.2692,45.3081,207273.0
2024-06-27 14:30:00,46.62,46.72,46.59,46.7,173780.0,45.3081,45.4053,45.2789,45.3859,173780.0
2024-06-27 14:40:00,46.7,46.84,46.69,46.83,178923.0,45.3859,45.5219,45.3761,45.5122,178923.0
2024-06-27 14:50:00,46.84,46.88,46.8,46.84,194771.0,45.5219,45.5608,45.483,45.5219,194771.0
2024-06-27 15:00:00,46.84,46.85,46.8,46.83,214424.0,45.5219,45.5316,45.483,45.5122,214424.0
2024-06-27 15:10:00,46.83,46.86,46.75,46.77,195753.0,45.5122,45.5413,45.4344,45.4539,195753.0
2024-06-27 15:20:00,46.76,46.92,46.76,46.87,203555.0,45.4442,45.5997,45.4442,45.5511,203555.0
2024-06-27 15:30:00,46.88,46.93,46.87,46.87,221363.0,45.5608,45.6094,45.5511,45.5511,221363.0
2024-06-27 15:40:00,46.88,46.99,46.86,46.94,387577.0,45.5608,45.6677,45.5413,45.6191,387577.0
2024-06-27 15:50:00,46.95,47.04,46.94,47.01,1272319.0,45.6288,45.7163,45.6191,45.6871,1272319.0
2024-06-28 09:30:00,47.25,47.47,47.09,47.27,251592.0,45.9204,46.1342,45.7649,45.9398,251592.0
2024-06-28 09:40:00,47.27,47.34,47.08,47.09,141915.0,45.9398,46.0078,45.7552,45.7649,141915.0
2024-06-28 09:50:00,47.1,47.13,46.94,46.99,172808.0,45.7746,45.8038,45.6191,45.6677,172808.0
2024-06-28 10:00:00,46.99,47.05,46.85,46.97,127794.0,45.6677,45.726,45.5316,45.6483,127794.0
2024-06-28 10:10:00,46.97,47.06,46.84,46.86,145263.0,45.6483,45.7357,45.5219,45.5413,145263.0
2024-06-28 10:20:00,46.85,47.09,46.84,47.06,154054.0,45.5316,45.7649,45.5219,45.7357,154054.0
2024-06-28 10:30:00,47.07,47.1,47.02,47.09,137678.0,45.7454,45.7746,45.6968,45.7649,137678.0
2024-06-28 10:40:00,47.09,47.13,47.05,47.09,182609.0,45.7649,45.8038,45.726,45.7649,182609.0
2024-06-28 10:50:00,47.09,47.22,47.09,47.21,117739.0,45.7649,45.8912,45.7649,45.8815,117739.0
2024-06-28 11:00:00,47.21,47.21,46.99,47.0,117634.0,45.8815,45.8815,45.6677,45.6774,117634.0
2024-06-28 11:10:00,47.0,47.13,46.98,47.11,66990.0,45.6774,45.8038,45.658,45.7843,66990.0
2024-06-28 11:20:00,47.1,47.23,47.1,47.2,88397.0,45.7746,45.9009,45.7746,45.8718,88397.0
2024-06-28 11:30:00,47.19,47.2,47.14,47.19,99315.0,45.8621,45.8718,45.8135,45.8621,99315.0
2024-06-28 11:40:00,47.19,47.19,47.13,47.16,122872.0,45.8621,45.8621,45.8038,45.8329,122872.0
2024-06-28 11:50:00,47.16,47.28,47.15,47.27,120979.0,45.8329,45.9495,45.8232,45.9398,120979.0
2024-06-28 12:00:00,47.27,47.3,47.25,47.28,69204.0,45.9398,45.969,45.9204,45.9495,69204.0
2024-06-28 12:10:00,47.28,47.52,47.27,47.51,185688.0,45.9495,46.1828,45.9398,46.1731,185688.0
2024-06-28 12:20:00,47.51,47.52,47.4,47.46,187720.0,46.1731,46.1828,46.0662,46.1245,187720.0
2024-06-28 12:30:00,47.46,47.54,47.45,47.51,275125.0,46.1245,46.2022,46.1147,46.1731,275125.0
2024-06-28 12:40:00,47.51,47.62,47.48,47.59,187539.0,46.1731,46.28,46.1439,46.2508,187539.0
2024-06-28 12:50:00,47.59,47.61,47.56,47.59,243703.0,46.2508,46.2702,46.2217,46.2508,243703.0
2024-06-28 13:00:00,47.59,47.59,47.36,47.43,183226.0,46.2508,46.2508,46.0273,46.0953,183226.0
2024-06-28 13:10:00,47.43,47.43,47.36,47.37,77356.0,46.0953,46.0953,46.0273,46.037,77356.0
2024-06-28 13:20:00,47.37,47.38,47.25,47.26,96940.0,46.037,46.0467,45.9204,45.9301,96940.0
2024-06-28 13:30:00,47.26,47.27,47.19,47.27,84897.0,45.9301,45.9398,45.8621,45.9398,84897.0
2024-06-28 13:40:00,47.27,47.33,47.26,47.33,90098.0,45.9398,45.9981,45.9301,45.9981,90098.0
2024-06-28 13:50:00,47.33,47.33,47.24,47.26,88182.0,45.9981,45.9981,45.9107,45.9301,88182.0
2024-06-28 14:00:00,47.26,47.3,47.22,47.28,132335.0,45.9301,45.969,45.8912,45.9495,132335.0
2024-06-28 14:10:00,47.28,47.44,47.27,47.44,92189.0,45.9495,46.105,45.9398,46.105,92189.0
2024-06-28 14:20:00,47.43,47.44,47.25,47.26,188494.0,46.0953,46.105,45.9204,45.9301,188494.0
2024-06-28 14:30:00,47.26,47.35,47.23,47.32,168440.0,45.9301,46.0176,45.9009,45.9884,168440.0
2024-06-28 14:40:00,47.32,47.34,47.24,47.28,192097.0,45.9884,46.0078,45.9107,45.9495,192097.0
2024-06-28 14:50:00,47.29,47.36,47.28,47.32,112176.0,45.9592,46.0273,45.9495,45.9884,112176.0
2024-06-28 15:00:00,47.33,47.37,47.29,47.37,131339.0,45.9981,46.037,45.9592,46.037,131339.0
2024-06-28 15:10:00,47.37,47.38,47.29,47.32,197493.0,46.037,46.0467,45.9592,45.9884,197493.0
2024-06-28 15:20:00,47.32,47.4,47.29,47.39,188079.0,45.9884,46.0662,45.9592,46.0564,188079.0
2024-06-28 15:30:00,47.39,47.44,47.29,47.3,209517.0,46.0564,46.105,45.9592,45.969,209517.0
2024-06-28 15:40:00,47.3,47.34,47.22,47.23,323027.0,45.969,46.0078,45.8912,45.9009,323027.0
2024-06-28 15:50:00,47.23,47.26,47.14,47.19,993090.0,45.9009,45.9301,45.8135,45.8621,993090.0
2024-07-01 09:30:00,47.48,47.48,47.21,47.21,196683.0,46.1439,46.1439,45.8815,45.8815,196683.0
2024-07-01 09:40:00,47.23,47.44,47.21,47.43,102311.0,45.9009,46.105,45.8815,46.0953,102311.0
2024-07-01 09:50:00,47.42,47.46,47.28,47.29,102858.0,46.0856,46.1245,45.9495,45.9592,102858.0
2024-07-01 10:00:00,47.3,47.36,47.09,47.09,179875.0,45.969,46.0273,45.7649,45.7649,179875.0
2024-07-01 10:10:00,47.09,47.11,46.75,46.77,328013.0,45.7649,45.7843,45.4344,45.4539,328013.0
2024-07-01 10:20:00,46.76,46.78,46.53,46.58,156658.0,45.4442,45.4636,45.2206,45.2692,156658.0
2024-07-01 10:30:00,46.59,46.66,46.5,46.51,95607.0,45.2789,45.347,45.1915,45.2012,95607.0
2024-07-01 10:40:00,46.5,46.59,46.48,46.54,94568.0,45.1915,45.2789,45.172,45.2304,94568.0
2024-07-01 10:50:00,46.54,46.78,46.53,46.72,125179.0,45.2304,45.4636,45.2206,45.4053,125179.0
2024-07-01 11:00:00,46.71,46.79,46.68,46.79,110671.0,45.3956,45.4733,45.3664,45.4733,110671.0
2024-07-01 11:10:00,46.79,46.79,46.67,46.72,96144.0,45.4733,45.4733,45.3567,45.4053,96144.0
2024-07-01 11:20:00,46.72,46.78,46.71,46.73,65878.0,45.4053,45.4636,45.3956,45.415,65878.0
2024-07-01 11:30:00,46.74,46.86,46.7,46.73,108309.0,45.4247,45.5413,45.3859,45.415,108309.0
2024-07-01 11:40:00,46.73,46.74,46.68,46.7,43004.0,45.415,45.4247,45.3664,45.3859,43004.0
2024-07-01 11:50:00,46.7,46.71,46.6,46.64,114990.0,45.3859,45.3956,45.2887,45.3275,114990.0
2024-07-01 12:00:00,46.63,46.73,46.58,46.73,178950.0,45.3178,45.415,45.2692,45.415,178950.0
2024-07-01 12:10:00,46.72,46.73,46.63,46.72,61341.0,45.4053,45.415,45.3178,45.4053,61341.0
2024-07-01 12:20:00,46.73,46.76,46.71,46.72,49335.0,45.415,45.4442,45.3956,45.4053,49335.0
2024-07-01 12:30:00,46.71,46.71,46.67,46.69,46679.0,45.3956,45.3956,45.3567,45.3761,46679.0
2024-07-01 12:40:00,46.7,46.73,46.66,46.66,48844.0,45.3859,45.415,45.347,45.347,48844.0
2024-07-01 12:50:00,46.66,46.69,46.61,46.69,56374.0,45.347,45.3761,45.2984,45.3761,56374.0
2024-07-01 13:00:00,46.7,46.73,46.67,46.71,47407.0,45.3859,45.415,45.3567,45.3956,47407.0
2024-07-01 13:10:00,46.71,46.71,46.66,46.69,41291.0,45.3956,45.3956,45.347,45.3761,41291.0
2024-07-01 13:20:00,46.69,46.76,46.68,46.76,55573.0,45.3761,45.4442,45.3664,45.4442,55573.0
2024-07-01 13:30:00,46.75,46.83,46.74,46.8,77573.0,45.4344,45.5122,45.4247,45.483,77573.0
2024-07-01 13:40:00,46.8,46.93,46.79,46.93,78887.0,45.483,45.6094,45.4733,45.6094,78887.0
2024-07-01 13:50:00,46.93,46.96,46.83,46.83,74065.0,45.6094,45.6385,45.5122,45.5122,74065.0
2024-07-01 14:00:00,46.84,46.89,46.81,46.86,61688.0,45.5219,45.5705,45.4928,45.5413,61688.0
2024-07-01 14:10:00,46.87,46.88,46.8,46.81,77621.0,45.5511,45.5608,45.483,45.4928,77621.0
2024-07-01 14:20:00,46.82,46.82,46.72,46.73,61062.0,45.5025,45.5025,45.4053,45.415,61062.0
2024-07-01 14:30:00,46.73,46.74,46.64,46.65,140038.0,45.415,45.4247,45.3275,45.3373,140038.0
2024-07-01 14:40:00,46.66,46.66,46.59,46.59,71576.0,45.347,45.347,45.2789,45.2789,71576.0
2024-07-01 14:50:00,46.59,46.61,46.56,46.57,120165.0,45.2789,45.2984,45.2498,45.2595,120165.0
2024-07-01 15:00:00,46.57,46.6,46.55,46.59,84344.0,45.2595,45.2887,45.2401,45.2789,84344.0
2024-07-01 15:10:00,46.59,46.59,46.49,46.55,105594.0,45.2789,45.2789,45.1818,45.2401,105594.0
2024-07-01 15:20:00,46.55,46.68,46.53,46.63,114331.0,45.2401,45.3664,45.2206,45.3178,114331.0
2024-07-01 15:30:00,46.63,46.72,46.61,46.71,132400.0,45.3178,45.4053,45.2984,45.3956,132400.0
2024-07-01 15:40:00,46.71,46.71,46.65,46.7,114977.0,45.3956,45.3956,45.3373,45.3859,114977.0
2024-07-01 15:50:00,46.7,46.74,46.56,46.58,698236.0,45.3859,45.4247,45.2498,45.2692,698236.0
2024-07-02 09:30:00,47.02,47.02,46.74,46.87,232752.0,45.6968,45.6968,45.4247,45.5511,232752.0
2024-07-02 09:40:00,46.88,46.98,46.76,46.96,232972.0,45.5608,45.658,45.4442,45.6385,232972.0
2024-07-02 09:50:00,46.96,47.27,46.95,47.18,194741.0,45.6385,45.9398,45.6288,45.8523,194741.0
2024-07-02 10:00:00,47.17,47.19,46.95,46.98,108637.0,45.8426,45.8621,45.6288,45.658,108637.0
2024-07-02 10:10:00,46.98,46.98,46.83,46.84,103506.0,45.658,45.658,45.5122,45.5219,103506.0
2024-07-02 10:20:00,46.84,46.89,46.83,46.87,102099.0,45.5219,45.5705,45.5122,45.5511,102099.0
2024-07-02 10:30:00,46.86,46.88,46.77,46.78,53291.0,45.5413,45.5608,45.4539,45.4636,53291.0
2024-07-02 10:40:00,46.77,46.77,46.51,46.54,143449.0,45.4539,45.4539,45.2012,45.2304,143449.0
2024-07-02 10:50:00,46.54,46.56,46.37,46.38,139829.0,45.2304,45.2498,45.0651,45.0749,139829.0
2024-07-02 11:00:00,46.38,46.46,46.34,46.44,108564.0,45.0749,45.1526,45.036,45.1332,108564.0
2024-07-02 11:10:00,46.45,46.63,46.43,46.63,106105.0,45.1429,45.3178,45.1234,45.3178,106105.0
2024-07-02 11:20:00,46.63,46.65,46.55,46.57,91061.0,45.3178,45.3373,45.2401,45.2595,91061.0
2024-07-02 11:30:00,46.57,46.61,46.48,46.49,100190.0,45.2595,45.2984,45.172,45.1818,100190.0
2024-07-02 11:40:00,46.48,46.49,46.4,46.47,57872.0,45.172,45.1818,45.0943,45.1623,57872.0
2024-07-02 11:50:00,46.47,46.49,46.4,46.41,47278.0,45.1623,45.1818,45.0943,45.104,47278.0
2024-07-02 12:00:00,46.41,46.42,46.31,46.32,98945.0,45.104,45.1137,45.0068,45.0165,98945.0
2024-07-02 12:10:00,46.31,46.45,46.29,46.4,201007.0,45.0068,45.1429,44.9874,45.0943,201007.0
2024-07-02 12:20:00,46.39,46.4,46.31,46.31,68230.0,45.0846,45.0943,45.0068,45.0068,68230.0
2024-07-02 12:30:00,46.31,46.45,46.29,46.4,251211.0,45.0068,45.1429,44.9874,45.0943,251211.0
2024-07-02 12:40:00,46.41,46.49,46.39,46.48,126909.0,45.104,45.1818,45.0846,45.172,126909.0
2024-07-02 12:50:00,46.48,46.51,46.41,46.42,76567.0,45.172,45.2012,45.104,45.1137,76567.0
2024-07-02 13:00:00,46.42,46.43,46.34,46.4,80789.0,45.1137,45.1234,45.036,45.0943,80789.0
2024-07-02 13:10:00,46.41,46.47,46.38,46.43,83536.0,45.104,45.1623,45.0749,45.1234,83536.0
2024-07-02 13:20:00,46.43,46.43,46.33,46.41,96216.0,45.1234,45.1234,45.0263,45.104,96216.0
2024-07-02 13:30:00,46.41,46.41,46.29,46.31,69526.0,45.104,45.104,44.9874,45.0068,69526.0
2024-07-02 13:40:00,46.3,46.33,46.24,46.31,64793.0,44.9971,45.0263,44.9388,45.0068,64793.0
2024-07-02 13:50:00,46.32,46.34,46.3,46.3,62213.0,45.0165,45.036,44.9971,44.9971,62213.0
2024-07-02 14:00:00,46.3,46.34,46.25,46.32,69015.0,44.9971,45.036,44.9485,45.0165,69015.0
2024-07-02 14:10:00,46.32,46.36,46.28,46.29,65335.0,45.0165,45.0554,44.9777,44.9874,65335.0
2024-07-02 14:20:00,46.3,46.32,46.23,46.23,66265.0,44.9971,45.0165,44.9291,44.9291,66265.0
2024-07-02 14:30:00,46.23,46.33,46.22,46.3,63904.0,44.9291,45.0263,44.9194,44.9971,63904.0
2024-07-02 14:40:00,46.3,46.31,46.27,46.29,72024.0,44.9971,45.0068,44.968,44.9874,72024.0
2024-07-02 14:50:00,46.28,46.29,46.16,46.16,103999.0,44.9777,44.9874,44.861,44.861,103999.0
2024-07-02 15:00:00,46.16,46.3,46.15,46.29,119081.0,44.861,44.9971,44.8513,44.9874,119081.0
2024-07-02 15:10:00,46.3,46.35,46.26,46.32,148314.0,44.9971,45.0457,44.9582,45.0165,148314.0
2024-07-02 15:20:00,46.32,46.45,46.31,46.45,110149.0,45.0165,45.1429,45.0068,45.1429,110149.0
2024-07-02 15:30:00,46.45,46.51,46.41,46.44,153555.0,45.1429,45.2012,45.104,45.1332,153555.0
2024-07-02 15:40:00,46.44,46.48,46.39,46.48,227129.0,45.1332,45.172,45.0846,45.172,227129.0
2024-07-02 15:50:00,46.48,46.72,46.47,46.69,1235151.0,45.172,45.4053,45.1623,45.3761,1235151.0
2024-07-03 09:30:00,47.02,47.27,46.91,47.01,305009.0,45.6968,45.9398,45.5899,45.6871,305009.0
2024-07-03 09:40:00,47.01,47.14,46.96,47.13,199860.0,45.6871,45.8135,45.6385,45.8038,199860.0
2024-07-03 09:50:00,47.12,47.19,47.07,47.15,145467.0,45.794,45.8621,45.7454,45.8232,145467.0
2024-07-03 10:00:00,47.16,47.24,47.06,47.15,204103.0,45.8329,45.9107,45.7357,45.8232,204103.0
2024-07-03 10:10:00,47.16,47.33,47.13,47.27,165917.0,45.8329,45.9981,45.8038,45.9398,165917.0
2024-07-03 10:20:00,47.27,47.36,47.25,47.32,222061.0,45.9398,46.0273,45.9204,45.9884,222061.0
2024-07-03 10:30:00,47.32,47.54,47.32,47.44,315589.0,45.9884,46.2022,45.9884,46.105,315589.0
2024-07-03 10:40:00,47.44,47.5,47.34,47.37,340589.0,46.105,46.1633,46.0078,46.037,340589.0
2024-07-03 10:50:00,47.37,47.39,47.01,47.04,254298.0,46.037,46.0564,45.6871,45.7163,254298.0
2024-07-03 11:00:00,47.04,47.25,47.01,47.23,287054.0,45.7163,45.9204,45.6871,45.9009,287054.0
2024-07-03 11:10:00,47.23,47.25,47.06,47.18,290512.0,45.9009,45.9204,45.7357,45.8523,290512.0
2024-07-03 11:20:00,47.18,47.21,47.1,47.13,147901.0,45.8523,45.8815,45.7746,45.8038,147901.0
2024-07-03 11:30:00,47.14,47.16,47.02,47.04,90868.0,45.8135,45.8329,45.6968,45.7163,90868.0
2024-07-03 11:40:00,47.04,47.12,46.99,47.1,143099.0,45.7163,45.794,45.6677,45.7746,143099.0
2024-07-03 11:50:00,47.11,47.16,47.07,47.15,147332.0,45.7843,45.8329,45.7454,45.8232,147332.0
2024-07-03 12:00:00,47.15,47.18,47.09,47.12,227339.0,45.8232,45.8523,45.7649,45.794,227339.0
2024-07-03 12:10:00,47.12,47.21,47.07,47.2,193089.0,45.794,45.8815,45.7454,45.8718,193089.0
2024-07-03 12:20:00,47.19,47.22,47.13,47.17,155929.0,45.8621,45.8912,45.8038,45.8426,155929.0
2024-07-03 12:30:00,47.18,47.22,47.14,47.18,208166.0,45.8523,45.8912,45.8135,45.8523,208166.0
2024-07-03 12:40:00,47.19,47.23,47.18,47.2,217599.0,45.8621,45.9009,45.8523,45.8718,217599.0
2024-07-03 12:50:00,47.21,47.33,47.18,47.3,692148.0,45.8815,45.9981,45.8523,45.969,692148.0
2024-07-05 09:30:00,47.18,47.28,46.96,47.04,369102.0,45.8523,45.9495,45.6385,45.7163,369102.0
2024-07-05 09:40:00,47.05,47.34,47.02,47.02,123922.0,45.726,46.0078,45.6968,45.6968,123922.0
2024-07-05 09:50:00,47.05,47.08,46.93,46.95,89538.0,45.726,45.7552,45.6094,45.6288,89538.0
2024-07-05 10:00:00,46.94,46.97,46.68,46.77,214811.0,45.6191,45.6483,45.3664,45.4539,214811.0
2024-07-05 10:10:00,46.76,46.76,46.46,46.49,189553.0,45.4442,45.4442,45.1526,45.1818,189553.0
2024-07-05 10:20:00,46.49,46.55,46.3,46.4,149420.0,45.1818,45.2401,44.9971,45.0943,149420.0
2024-07-05 10:30:00,46.4,46.45,46.33,46.36,121745.0,45.0943,45.1429,45.0263,45.0554,121745.0
2024-07-05 10:40:00,46.35,46.4,46.23,46.34,181669.0,45.0457,45.0943,44.9291,45.036,181669.0
2024-07-05 10:50:00,46.34,46.41,46.3,46.35,90752.0,45.036,45.104,44.9971,45.0457,90752.0
2024-07-05 11:00:00,46.36,46.56,46.34,46.55,109243.0,45.0554,45.2498,45.036,45.2401,109243.0
2024-07-05 11:10:00,46.55,46.57,46.44,46.48,108276.0,45.2401,45.2595,45.1332,45.172,108276.0
2024-07-05 11:20:00,46.47,46.5,46.38,46.39,90564.0,45.1623,45.1915,45.0749,45.0846,90564.0
2024-07-05 11:30:00,46.39,46.41,46.29,46.31,107770.0,45.0846,45.104,44.9874,45.0068,107770.0
2024-07-05 11:40:00,46.3,46.33,46.25,46.32,85862.0,44.9971,45.0263,44.9485,45.0165,85862.0
2024-07-05 11:50:00,46.31,46.32,46.11,46.14,74079.0,45.0068,45.0165,44.8125,44.8416,74079.0
2024-07-05 12:00:00,46.13,46.17,46.1,46.13,107522.0,44.8319,44.8708,44.8027,44.8319,107522.0
2024-07-05 12:10:00,46.13,46.19,46.11,46.17,101170.0,44.8319,44.8902,44.8125,44.8708,101170.0
2024-07-05 12:20:00,46.18,46.2,46.12,46.12,86713.0,44.8805,44.8999,44.8222,44.8222,86713.0
2024-07-05 12:30:00,46.12,46.28,46.09,46.23,89298.0,44.8222,44.9777,44.793,44.9291,89298.0
2024-07-05 12:40:00,46.24,46.25,46.18,46.23,56724.0,44.9388,44.9485,44.8805,44.9291,56724.0
2024-07-05 12:50:00,46.23,46.29,46.22,46.28,70333.0,44.9291,44.9874,44.9194,44.9777,70333.0
2024-07-05 13:00:00,46.28,46.28,46.18,46.2,104354.0,44.9777,44.9777,44.8805,44.8999,104354.0
2024-07-05 13:10:00,46.2,46.21,46.11,46.12,98406.0,44.8999,44.9096,44.8125,44.8222,98406.0
2024-07-05 13:20:00,46.11,46.16,46.09,46.16,108836.0,44.8125,44.861,44.793,44.861,108836.0
2024-07-05 13:30:00,46.15,46.25,46.14,46.22,80566.0,44.8513,44.9485,44.8416,44.9194,80566.0
2024-07-05 13:40:00,46.22,46.24,46.1,46.12,80948.0,44.9194,44.9388,44.8027,44.8222,80948.0
2024-07-05 13:50:00,46.11,46.15,46.07,46.07,69710.0,44.8125,44.8513,44.7736,44.7736,69710.0
2024-07-05 14:00:00,46.08,46.12,46.02,46.02,111194.0,44.7833,44.8222,44.725,44.725,111194.0
2024-07-05 14:10:00,46.03,46.03,45.96,46.0,133433.0,44.7347,44.7347,44.6667,44.7056,133433.0
2024-07-05 14:20:00,46.0,46.04,45.97,45.97,85124.0,44.7056,44.7444,44.6764,44.6764,85124.0
2024-07-05 14:30:00,45.98,46.1,45.97,46.09,83403.0,44.6861,44.8027,44.6764,44.793,83403.0
2024-07-05 14:40:00,46.1,46.16,46.09,46.15,151120.0,44.8027,44.861,44.793,44.8513,151120.0
2024-07-05 14:50:00,46.15,46.17,46.12,46.15,89070.0,44.8513,44.8708,44.8222,44.8513,89070.0
2024-07-05 15:00:00,46.15,46.22,46.11,46.12,86361.0,44.8513,44.9194,44.8125,44.8222,86361.0
2024-07-05 15:10:00,46.11,46.11,46.05,46.06,134615.0,44.8125,44.8125,44.7541,44.7639,134615.0
2024-07-05 15:20:00,46.06,46.1,45.98,46.03,129084.0,44.7639,44.8027,44.6861,44.7347,129084.0
2024-07-05 15:30:00,46.03,46.03,45.97,46.02,159594.0,44.7347,44.7347,44.6764,44.725,159594.0
2024-07-05 15:40:00,46.03,46.09,46.02,46.05,234495.0,44.7347,44.793,44.725,44.7541,234495.0
2024-07-05 15:50:00,46.05,46.21,46.05,46.14,810725.0,44.7541,44.9096,44.7541,44.8416,810725.0
2024-07-08 09:30:00,46.01,46.28,45.93,46.22,233816.0,44.7153,44.9777,44.6375,44.9194,233816.0
2024-07-08 09:40:00,46.21,46.3,46.1,46.24,76018.0,44.9096,44.9971,44.8027,44.9388,76018.0
2024-07-08 09:50:00,46.22,46.26,46.14,46.26,59990.0,44.9194,44.9582,44.8416,44.9582,59990.0
2024-07-08 10:00:00,46.24,46.35,46.14,46.16,96221.0,44.9388,45.0457,44.8416,44.861,96221.0
2024-07-08 10:10:00,46.16,46.16,46.08,46.09,111357.0,44.861,44.861,44.7833,44.793,111357.0
2024-07-08 10:20:00,46.09,46.19,46.07,46.15,97373.0,44.793,44.8902,44.7736,44.8513,97373.0
2024-07-08 10:30:00,46.15,46.22,46.12,46.22,51277.0,44.8513,44.9194,44.8222,44.9194,51277.0
2024-07-08 10:40:00,46.22,46.28,46.17,46.19,74930.0,44.9194,44.9777,44.8708,44.8902,74930.0
2024-07-08 10:50:00,46.18,46.21,46.11,46.12,56314.0,44.8805,44.9096,44.8125,44.8222,56314.0
2024-07-08 11:00:00,46.11,46.12,46.05,46.08,42661.0,44.8125,44.8222,44.7541,44.7833,42661.0
2024-07-08 11:10:00,46.09,46.12,46.06,46.07,56869.0,44.793,44.8222,44.7639,44.7736,56869.0
2024-07-08 11:20:00,46.07,46.07,45.95,45.96,55961.0,44.7736,44.7736,44.657,44.6667,55961.0
2024-07-08 11:30:00,45.95,45.96,45.8,45.84,55867.0,44.657,44.6667,44.5112,44.5501,55867.0
2024-07-08 11:40:00,45.85,45.9,45.78,45.89,68348.0,44.5598,44.6084,44.4917,44.5986,68348.0
2024-07-08 11:50:00,45.89,45.9,45.81,45.82,41610.0,44.5986,44.6084,44.5209,44.5306,41610.0
2024-07-08 12:00:00,45.82,45.85,45.79,45.84,60248.0,44.5306,44.5598,44.5015,44.5501,60248.0
2024-07-08 12:10:00,45.83,45.91,45.82,45.91,255581.0,44.5403,44.6181,44.5306,44.6181,255581.0
2024-07-08 12:20:00,45.91,45.94,45.86,45.9,132065.0,44.6181,44.6472,44.5695,44.6084,132065.0
2024-07-08 12:30:00,45.91,46.0,45.9,45.98,66786.0,44.6181,44.7056,44.6084,44.6861,66786.0
2024-07-08 12:40:00,45.98,46.0,45.95,45.99,70134.0,44.6861,44.7056,44.657,44.6958,70134.0
2024-07-08 12:50:00,46.0,46.06,45.96,46.05,122986.0,44.7056,44.7639,44.6667,44.7541,122986.0
2024-07-08 13:00:00,46.05,46.06,45.99,45.99,52017.0,44.7541,44.7639,44.6958,44.6958,52017.0
2024-07-08 13:10:00,46.0,46.04,45.97,46.03,61834.0,44.7056,44.7444,44.6764,44.7347,61834.0
2024-07-08 13:20:00,46.02,46.02,45.93,45.93,32581.0,44.725,44.725,44.6375,44.6375,32581.0
2024-07-08 13:30:00,45.94,46.0,45.91,45.94,49190.0,44.6472,44.7056,44.6181,44.6472,49190.0
2024-07-08 13:40:00,45.94,45.96,45.91,45.91,32652.0,44.6472,44.6667,44.6181,44.6181,32652.0
2024-07-08 13:50:00,45.91,45.97,45.9,45.94,52481.0,44.6181,44.6764,44.6084,44.6472,52481.0
2024-07-08 14:00:00,45.95,45.96,45.92,45.94,68506.0,44.657,44.6667,44.6278,44.6472,68506.0
2024-07-08 14:10:00,45.93,45.99,45.93,45.96,59879.0,44.6375,44.6958,44.6375,44.6667,59879.0
2024-07-08 14:20:00,45.96,45.97,45.92,45.95,60153.0,44.6667,44.6764,44.6278,44.657,60153.0
2024-07-08 14:30:00,45.96,45.96,45.92,45.94,35253.0,44.6667,44.6667,44.6278,44.6472,35253.0
2024-07-08 14:40:00,45.94,45.95,45.85,45.9,110942.0,44.6472,44.657,44.5598,44.6084,110942.0
2024-07-08 14:50:00,45.91,45.98,45.9,45.98,51189.0,44.6181,44.6861,44.6084,44.6861,51189.0
2024-07-08 15:00:00,45.98,45.99,45.95,45.98,47319.0,44.6861,44.6958,44.657,44.6861,47319.0
2024-07-08 15:10:00,45.98,46.0,45.96,45.98,59409.0,44.6861,44.7056,44.6667,44.6861,59409.0
2024-07-08 15:20:00,45.98,46.06,45.97,46.05,149561.0,44.6861,44.7639,44.6764,44.7541,149561.0
2024-07-08 15:30:00,46.05,46.16,46.04,46.15,130488.0,44.7541,44.861,44.7444,44.8513,130488.0
2024-07-08 15:40:00,46.15,46.28,46.14,46.28,256864.0,44.8513,44.9777,44.8416,44.9777,256864.0
2024-07-08 15:50:00,46.28,46.3,46.22,46.24,444594.0,44.9777,44.9971,44.9194,44.9388,444594.0
2024-07-09 09:30:00,45.89,45.93,45.62,45.75,247015.0,44.5986,44.6375,44.3362,44.4626,247015.0
2024-07-09 09:40:00,45.75,45.76,45.56,45.64,116150.0,44.4626,44.4723,44.2779,44.3557,116150.0
2024-07-09 09:50:00,45.63,45.63,45.38,45.39,201745.0,44.346,44.346,44.103,44.1127,201745.0
2024-07-09 10:00:00,45.39,45.47,45.35,45.41,164132.0,44.1127,44.1905,44.0738,44.1322,164132.0
2024-07-09 10:10:00,45.41,45.43,45.33,45.34,121232.0,44.1322,44.1516,44.0544,44.0641,121232.0
2024-07-09 10:20:00,45.36,45.62,45.35,45.61,138993.0,44.0836,44.3362,44.0738,44.3265,138993.0
2024-07-09 10:30:00,45.6,45.78,45.59,45.78,161436.0,44.3168,44.4917,44.3071,44.4917,161436.0
2024-07-09 10:40:00,45.77,45.83,45.69,45.81,94643.0,44.482,44.5403,44.4043,44.5209,94643.0
2024-07-09 10:50:00,45.81,45.81,45.71,45.75,78202.0,44.5209,44.5209,44.4237,44.4626,78202.0
2024-07-09 11:00:00,45.76,45.81,45.7,45.72,88102.0,44.4723,44.5209,44.414,44.4334,88102.0
2024-07-09 11:10:00,45.72,45.72,45.51,45.51,116857.0,44.4334,44.4334,44.2293,44.2293,116857.0
2024-07-09 11:20:00,45.52,45.55,45.43,45.48,158519.0,44.2391,44.2682,44.1516,44.2002,158519.0
2024-07-09 11:30:00,45.48,45.55,45.43,45.54,200489.0,44.2002,44.2682,44.1516,44.2585,200489.0
2024-07-09 11:40:00,45.54,45.61,45.46,45.53,133843.0,44.2585,44.3265,44.1807,44.2488,133843.0
2024-07-09 11:50:00,45.53,45.56,45.51,45.52,55534.0,44.2488,44.2779,44.2293,44.2391,55534.0
2024-07-09 12:00:00,45.53,45.56,45.47,45.55,67180.0,44.2488,44.2779,44.1905,44.2682,67180.0
2024-07-09 12:10:00,45.55,45.65,45.54,45.64,76484.0,44.2682,44.3654,44.2585,44.3557,76484.0
2024-07-09 12:20:00,45.62,45.65,45.56,45.65,75798.0,44.3362,44.3654,44.2779,44.3654,75798.0
2024-07-09 12:30:00,45.65,45.71,45.62,45.7,90594.0,44.3654,44.4237,44.3362,44.414,90594.0
2024-07-09 12:40:00,45.71,45.84,45.7,45.83,74269.0,44.4237,44.5501,44.414,44.5403,74269.0
2024-07-09 12:50:00,45.83,45.85,45.77,45.8,90460.0,44.5403,44.5598,44.482,44.5112,90460.0
2024-07-09 13:00:00,45.8,45.82,45.72,45.79,72719.0,44.5112,44.5306,44.4334,44.5015,72719.0
2024-07-09 13:10:00,45.79,45.81,45.75,45.8,87656.0,44.5015,44.5209,44.4626,44.5112,87656.0
2024-07-09 13:20:00,45.79,45.8,45.69,45.7,61593.0,44.5015,44.5112,44.4043,44.414,61593.0
2024-07-09 13:30:00,45.7,45.79,45.68,45.71,85328.0,44.414,44.5015,44.3946,44.4237,85328.0
2024-07-09 13:40:00,45.71,45.71,45.63,45.64,66328.0,44.4237,44.4237,44.346,44.3557,66328.0
2024-07-09 13:50:00,45.65,45.66,45.58,45.61,56873.0,44.3654,44.3751,44.2974,44.3265,56873.0
2024-07-09 14:00:00,45.61,45.63,45.55,45.58,63393.0,44.3265,44.346,44.2682,44.2974,63393.0
2024-07-09 14:10:00,45.59,45.6,45.49,45.49,72992.0,44.3071,44.3168,44.2099,44.2099,72992.0
2024-07-09 14:20:00,45.49,45.52,45.45,45.48,64603.0,44.2099,44.2391,44.171,44.2002,64603.0
2024-07-09 14:30:00,45.48,45.53,45.47,45.5,52902.0,44.2002,44.2488,44.1905,44.2196,52902.0
2024-07-09 14:40:00,45.5,45.53,45.47,45.53,54831.0,44.2196,44.2488,44.1905,44.2488,54831.0
2024-07-09 14:50:00,45.52,45.52,45.42,45.44,94337.0,44.2391,44.2391,44.1419,44.1613,94337.0
2024-07-09 15:00:00,45.44,45.45,45.4,45.4,54744.0,44.1613,44.171,44.1224,44.1224,54744.0
2024-07-09 15:10:00,45.41,45.45,45.41,45.44,53905.0,44.1322,44.171,44.1322,44.1613,53905.0
2024-07-09 15:20:00,45.43,45.45,45.4,45.44,97591.0,44.1516,44.171,44.1224,44.1613,97591.0
2024-07-09 15:30:00,45.45,45.48,45.42,45.44,95495.0,44.171,44.2002,44.1419,44.1613,95495.0
2024-07-09 15:40:00,45.44,45.44,45.28,45.29,222893.0,44.1613,44.1613,44.0058,44.0155,222893.0
2024-07-09 15:50:00,45.28,45.3,45.16,45.21,696690.0,44.0058,44.0252,43.8892,43.9378,696690.0
2024-07-10 09:30:00,45.1,45.18,44.96,45.14,311552.0,43.8309,43.9086,43.6948,43.8698,311552.0
2024-07-10 09:40:00,45.11,45.14,44.88,44.94,169354.0,43.8406,43.8698,43.6171,43.6754,169354.0
2024-07-10 09:50:00,44.93,45.04,44.93,44.97,176987.0,43.6657,43.7726,43.6657,43.7045,176987.0
2024-07-10 10:00:00,44.95,45.07,44.9,44.98,166914.0,43.6851,43.8017,43.6365,43.7143,166914.0
2024-07-10 10:10:00,44.98,45.0,44.88,44.98,221043.0,43.7143,43.7337,43.6171,43.7143,221043.0
2024-07-10 10:20:00,44.98,44.98,44.84,44.84,178700.0,43.7143,43.7143,43.5782,43.5782,178700.0
2024-07-10 10:30:00,44.85,45.0,44.83,44.91,364291.0,43.5879,43.7337,43.5685,43.6462,364291.0
2024-07-10 10:40:00,44.89,44.93,44.84,44.87,131085.0,43.6268,43.6657,43.5782,43.6073,131085.0
2024-07-10 10:50:00,44.87,44.9,44.77,44.8,132335.0,43.6073,43.6365,43.5102,43.5393,132335.0
2024-07-10 11:00:00,44.8,44.99,44.8,44.95,230527.0,43.5393,43.724,43.5393,43.6851,230527.0
2024-07-10 11:10:00,44.96,45.09,44.9,45.05,300335.0,43.6948,43.8212,43.6365,43.7823,300335.0
2024-07-10 11:20:00,45.04,45.26,44.99,45.24,296679.0,43.7726,43.9864,43.724,43.9669,296679.0
2024-07-10 11:30:00,45.25,45.26,45.17,45.23,97104.0,43.9767,43.9864,43.8989,43.9572,97104.0
2024-07-10 11:40:00,45.24,45.26,45.16,45.16,113039.0,43.9669,43.9864,43.8892,43.8892,113039.0
2024-07-10 11:50:00,45.16,45.24,45.14,45.24,139899.0,43.8892,43.9669,43.8698,43.9669,139899.0
2024-07-10 12:00:00,45.24,45.26,45.16,45.23,86846.0,43.9669,43.9864,43.8892,43.9572,86846.0
2024-07-10 12:10:00,45.22,45.26,45.17,45.17,85871.0,43.9475,43.9864,43.8989,43.8989,85871.0
2024-07-10 12:20:00,45.17,45.18,45.05,45.06,95479.0,43.8989,43.9086,43.7823,43.792,95479.0
2024-07-10 12:30:00,45.06,45.07,44.97,44.98,190214.0,43.792,43.8017,43.7045,43.7143,190214.0
2024-07-10 12:40:00,44.98,45.05,44.95,45.0,120620.0,43.7143,43.7823,43.6851,43.7337,120620.0
2024-07-10 12:50:00,45.0,45.03,44.98,45.01,92376.0,43.7337,43.7628,43.7143,43.7434,92376.0
2024-07-10 13:00:00,45.0,45.0,44.91,44.94,92614.0,43.7337,43.7337,43.6462,43.6754,92614.0
2024-07-10 13:10:00,44.94,44.97,44.88,44.96,120558.0,43.6754,43.7045,43.6171,43.6948,120558.0
2024-07-10 13:20:00,44.96,45.0,44.91,44.98,78179.0,43.6948,43.7337,43.6462,43.7143,78179.0
2024-07-10 13:30:00,44.99,45.01,44.9,44.94,88047.0,43.724,43.7434,43.6365,43.6754,88047.0
2024-07-10 13:40:00,44.94,44.95,44.88,44.95,54411.0,43.6754,43.6851,43.6171,43.6851,54411.0
2024-07-10 13:50:00,44.95,44.98,44.9,44.9,91636.0,43.6851,43.7143,43.6365,43.6365,91636.0
2024-07-10 14:00:00,44.91,44.96,44.89,44.93,114368.0,43.6462,43.6948,43.6268,43.6657,114368.0
2024-07-10 14:10:00,44.93,45.0,44.92,44.97,63342.0,43.6657,43.7337,43.6559,43.7045,63342.0
2024-07-10 14:20:00,44.97,45.02,44.93,44.95,109059.0,43.7045,43.7531,43.6657,43.6851,109059.0
2024-07-10 14:30:00,44.94,44.99,44.94,44.96,145530.0,43.6754,43.724,43.6754,43.6948,145530.0
2024-07-10 14:40:00,44.96,45.03,44.95,45.02,159014.0,43.6948,43.7628,43.6851,43.7531,159014.0
2024-07-10 14:50:00,45.02,45.09,44.99,45.09,156297.0,43.7531,43.8212,43.724,43.8212,156297.0
2024-07-10 15:00:00,45.09,45.09,44.99,45.01,211512.0,43.8212,43.8212,43.724,43.7434,211512.0
2024-07-10 15:10:00,45.01,45.01,44.96,44.97,101912.0,43.7434,43.7434,43.6948,43.7045,101912.0
2024-07-10 15:20:00,44.97,45.01,44.94,45.0,138399.0,43.7045,43.7434,43.6754,43.7337,138399.0
2024-07-10 15:30:00,45.0,45.05,44.99,45.03,183609.0,43.7337,43.7823,43.724,43.7628,183609.0
2024-07-10 15:40:00,45.03,45.23,45.03,45.2,150912.0,43.7628,43.9572,43.7628,43.9281,150912.0
2024-07-10 15:50:00,45.19,45.3,45.16,45.26,549562.0,43.9183,44.0252,43.8892,43.9864,549562.0
2024-07-11 09:30:00,45.38,45.43,45.15,45.36,351849.0,44.103,44.1516,43.8795,44.0836,351849.0
2024-07-11 09:40:00,45.36,45.53,45.29,45.52,184065.0,44.0836,44.2488,44.0155,44.2391,184065.0
2024-07-11 09:50:00,45.52,45.66,45.44,45.48,118979.0,44.2391,44.3751,44.1613,44.2002,118979.0
2024-07-11 10:00:00,45.48,45.53,45.41,45.5,148036.0,44.2002,44.2488,44.1322,44.2196,148036.0
2024-07-11 10:10:00,45.5,45.75,45.48,45.7,143128.0,44.2196,44.4626,44.2002,44.414,143128.0
2024-07-11 10:20:00,45.7,45.73,45.62,45.67,174946.0,44.414,44.4431,44.3362,44.3848,174946.0
2024-07-11 10:30:00,45.65,45.8,45.64,45.75,164049.0,44.3654,44.5112,44.3557,44.4626,164049.0
2024-07-11 10:40:00,45.76,45.99,45.76,45.91,167225.0,44.4723,44.6958,44.4723,44.6181,167225.0
2024-07-11 10:50:00,45.9,46.02,45.85,46.02,79301.0,44.6084,44.725,44.5598,44.725,79301.0
2024-07-11 11:00:00,46.02,46.05,45.89,45.93,89914.0,44.725,44.7541,44.5986,44.6375,89914.0
2024-07-11 11:10:00,45.93,45.98,45.86,45.88,55853.0,44.6375,44.6861,44.5695,44.5889,55853.0
2024-07-11 11:20:00,45.87,45.88,45.81,45.82,59286.0,44.5792,44.5889,44.5209,44.5306,59286.0
2024-07-11 11:30:00,45.83,45.92,45.81,45.89,67149.0,44.5403,44.6278,44.5209,44.5986,67149.0
2024-07-11 11:40:00,45.89,45.97,45.83,45.94,46203.0,44.5986,44.6764,44.5403,44.6472,46203.0
2024-07-11 11:50:00,45.94,45.97,45.85,45.85,55482.0,44.6472,44.6764,44.5598,44.5598,55482.0
2024-07-11 12:00:00,45.85,45.87,45.76,45.87,68908.0,44.5598,44.5792,44.4723,44.5792,68908.0
2024-07-11 12:10:00,45.86,45.93,45.82,45.89,78127.0,44.5695,44.6375,44.5306,44.5986,78127.0
2024-07-11 12:20:00,45.89,45.92,45.8,45.9,69594.0,44.5986,44.6278,44.5112,44.6084,69594.0
2024-07-11 12:30:00,45.89,45.95,45.85,45.91,41064.0,44.5986,44.657,44.5598,44.6181,41064.0
2024-07-11 12:40:00,45.91,45.91,45.86,45.88,60323.0,44.6181,44.6181,44.5695,44.5889,60323.0
2024-07-11 12:50:00,45.88,45.92,45.85,45.86,166366.0,44.5889,44.6278,44.5598,44.5695,166366.0
2024-07-11 13:00:00,45.86,45.96,45.83,45.94,86724.0,44.5695,44.6667,44.5403,44.6472,86724.0
2024-07-11 13:10:00,45.95,46.09,45.94,46.04,79814.0,44.657,44.793,44.6472,44.7444,79814.0
2024-07-11 13:20:00,46.05,46.06,45.98,46.0,128067.0,44.7541,44.7639,44.6861,44.7056,128067.0
2024-07-11 13:30:00,45.99,45.99,45.94,45.96,50851.0,44.6958,44.6958,44.6472,44.6667,50851.0
2024-07-11 13:40:00,45.96,46.04,45.95,46.04,76503.0,44.6667,44.7444,44.657,44.7444,76503.0
2024-07-11 13:50:00,46.04,46.18,46.03,46.17,90719.0,44.7444,44.8805,44.7347,44.8708,90719.0
2024-07-11 14:00:00,46.18,46.18,46.06,46.07,56840.0,44.8805,44.8805,44.7639,44.7736,56840.0
2024-07-11 14:10:00,46.08,46.17,46.08,46.12,63550.0,44.7833,44.8708,44.7833,44.8222,63550.0
2024-07-11 14:20:00,46.11,46.11,45.98,46.05,56863.0,44.8125,44.8125,44.6861,44.7541,56863.0
2024-07-11 14:30:00,46.05,46.16,46.05,46.12,78430.0,44.7541,44.861,44.7541,44.8222,78430.0
2024-07-11 14:40:00,46.12,46.13,46.08,46.11,37993.0,44.8222,44.8319,44.7833,44.8125,37993.0
2024-07-11 14:50:00,46.11,46.14,46.1,46.12,47559.0,44.8125,44.8416,44.8027,44.8222,47559.0
2024-07-11 15:00:00,46.12,46.15,46.07,46.11,60895.0,44.8222,44.8513,44.7736,44.8125,60895.0
2024-07-11 15:10:00,46.11,46.16,46.08,46.15,72357.0,44.8125,44.861,44.7833,44.8513,72357.0
2024-07-11 15:20:00,46.15,46.19,46.12,46.16,84974.0,44.8513,44.8902,44.8222,44.861,84974.0
2024-07-11 15:30:00,46.16,46.24,46.16,46.22,101687.0,44.861,44.9388,44.861,44.9194,101687.0
2024-07-11 15:40:00,46.22,46.31,46.21,46.27,133273.0,44.9194,45.0068,44.9096,44.968,133273.0
2024-07-11 15:50:00,46.27,46.3,46.17,46.18,609507.0,44.968,44.9971,44.8708,44.8805,609507.0
2024-07-12 09:30:00,46.76,46.76,46.42,46.48,180970.0,45.4442,45.4442,45.1137,45.172,180970.0
2024-07-12 09:40:00,46.47,46.56,46.35,46.37,98889.0,45.1623,45.2498,45.0457,45.0651,98889.0
2024-07-12 09:50:00,46.37,46.38,46.18,46.18,92523.0,45.0651,45.0749,44.8805,44.8805,92523.0
2024-07-12 10:00:00,46.18,46.33,46.16,46.27,116467.0,44.8805,45.0263,44.861,44.968,116467.0
2024-07-12 10:10:00,46.26,46.34,46.2,46.29,85703.0,44.9582,45.036,44.8999,44.9874,85703.0
2024-07-12 10:20:00,46.29,46.43,46.26,46.4,154921.0,44.9874,45.1234,44.9582,45.0943,154921.0
2024-07-12 10:30:00,46.39,46.45,46.24,46.36,84719.0,45.0846,45.1429,44.9388,45.0554,84719.0
2024-07-12 10:40:00,46.36,46.36,46.22,46.26,98261.0,45.0554,45.0554,44.9194,44.9582,98261.0
2024-07-12 10:50:00,46.26,46.32,46.2,46.32,72936.0,44.9582,45.0165,44.8999,45.0165,72936.0
2024-07-12 11:00:00,46.31,46.44,46.3,46.4,158927.0,45.0068,45.1332,44.9971,45.0943,158927.0
2024-07-12 11:10:00,46.41,46.59,46.39,46.57,126288.0,45.104,45.2789,45.0846,45.2595,126288.0
2024-07-12 11:20:00,46.57,46.59,46.49,46.53,82789.0,45.2595,45.2789,45.1818,45.2206,82789.0
2024-07-12 11:30:00,46.54,46.56,46.49,46.49,51816.0,45.2304,45.2498,45.1818,45.1818,51816.0
2024-07-12 11:40:00,46.49,46.51,46.39,46.43,68718.0,45.1818,45.2012,45.0846,45.1234,68718.0
2024-07-12 11:50:00,46.44,46.47,46.37,46.39,59654.0,45.1332,45.1623,45.0651,45.0846,59654.0
2024-07-12 12:00:00,46.39,46.42,46.3,46.32,85779.0,45.0846,45.1137,44.9971,45.0165,85779.0
2024-07-12 12:10:00,46.32,46.4,46.27,46.39,41585.0,45.0165,45.0943,44.968,45.0846,41585.0
2024-07-12 12:20:00,46.39,46.41,46.35,46.35,35303.0,45.0846,45.104,45.0457,45.0457,35303.0
2024-07-12 12:30:00,46.35,46.37,46.3,46.3,37012.0,45.0457,45.0651,44.9971,44.9971,37012.0
2024-07-12 12:40:00,46.3,46.34,46.29,46.33,35473.0,44.9971,45.036,44.9874,45.0263,35473.0
2024-07-12 12:50:00,46.33,46.4,46.28,46.39,60004.0,45.0263,45.0943,44.9777,45.0846,60004.0
2024-07-12 13:00:00,46.39,46.39,46.28,46.28,61767.0,45.0846,45.0846,44.9777,44.9777,61767.0
2024-07-12 13:10:00,46.28,46.41,46.28,46.41,50166.0,44.9777,45.104,44.9777,45.104,50166.0
2024-07-12 13:20:00,46.41,46.44,46.39,46.43,65663.0,45.104,45.1332,45.0846,45.1234,65663.0
2024-07-12 13:30:00,46.43,46.49,46.4,46.45,87857.0,45.1234,45.1818,45.0943,45.1429,87857.0
2024-07-12 13:40:00,46.45,46.54,46.42,46.54,69324.0,45.1429,45.2304,45.1137,45.2304,69324.0
2024-07-12 13:50:00,46.54,46.55,46.48,46.52,45563.0,45.2304,45.2401,45.172,45.2109,45563.0
2024-07-12 14:00:00,46.52,46.53,46.46,46.46,60535.0,45.2109,45.2206,45.1526,45.1526,60535.0
2024-07-12 14:10:00,46.46,46.46,46.33,46.33,110781.0,45.1526,45.1526,45.0263,45.0263,110781.0
2024-07-12 14:20:00,46.33,46.34,46.25,46.3,50554.0,45.0263,45.036,44.9485,44.9971,50554.0
2024-07-12 14:30:00,46.3,46.36,46.27,46.34,70376.0,44.9971,45.0554,44.968,45.036,70376.0
2024-07-12 14:40:00,46.34,46.35,46.3,46.3,86205.0,45.036,45.0457,44.9971,44.9971,86205.0
2024-07-12 14:50:00,46.3,46.34,46.26,46.33,114932.0,44.9971,45.036,44.9582,45.0263,114932.0
2024-07-12 15:00:00,46.34,46.39,46.33,46.38,57527.0,45.036,45.0846,45.0263,45.0749,57527.0
2024-07-12 15:10:00,46.39,46.41,46.33,46.38,68338.0,45.0846,45.104,45.0263,45.0749,68338.0
2024-07-12 15:20:00,46.38,46.43,46.34,46.42,107515.0,45.0749,45.1234,45.036,45.1137,107515.0
2024-07-12 15:30:00,46.43,46.48,46.4,46.43,114464.0,45.1234,45.172,45.0943,45.1234,114464.0
2024-07-12 15:40:00,46.42,46.42,46.3,46.3,137641.0,45.1137,45.1137,44.9971,44.9971,137641.0
2024-07-12 15:50:00,46.31,46.44,46.28,46.44,701748.0,45.0068,45.1332,44.9777,45.1332,701748.0
2024-07-15 09:30:00,46.79,46.99,46.72,46.88,327293.0,45.4733,45.6677,45.4053,45.5608,327293.0
2024-07-15 09:40:00,46.87,46.89,46.57,46.68,344199.0,45.5511,45.5705,45.2595,45.3664,344199.0
2024-07-15 09:50:00,46.7,47.07,46.64,47.03,288135.0,45.3859,45.7454,45.3275,45.7066,288135.0
2024-07-15 10:00:00,47.02,47.36,46.99,47.35,279251.0,45.6968,46.0273,45.6677,46.0176,279251.0
2024-07-15 10:10:00,47.35,47.5,47.18,47.46,182584.0,46.0176,46.1633,45.8523,46.1245,182584.0
2024-07-15 10:20:00,47.45,47.59,47.43,47.45,154578.0,46.1147,46.2508,46.0953,46.1147,154578.0
2024-07-15 10:30:00,47.45,47.48,47.36,47.38,87012.0,46.1147,46.1439,46.0273,46.0467,87012.0
2024-07-15 10:40:00,47.39,47.75,47.37,47.73,244345.0,46.0564,46.4063,46.037,46.3869,244345.0
2024-07-15 10:50:00,47.73,47.97,47.73,47.95,218337.0,46.3869,46.6201,46.3869,46.6007,218337.0
2024-07-15 11:00:00,47.95,48.18,47.94,48.18,333589.0,46.6007,46.8242,46.591,46.8242,333589.0
2024-07-15 11:10:00,48.18,48.28,48.08,48.09,257962.0,46.8242,46.9214,46.727,46.7367,257962.0
2024-07-15 11:20:00,48.1,48.12,47.94,47.97,159205.0,46.7465,46.7659,46.591,46.6201,159205.0
2024-07-15 11:30:00,47.96,48.25,47.88,48.25,193248.0,46.6104,46.8922,46.5326,46.8922,193248.0
2024-07-15 11:40:00,48.25,48.55,48.24,48.36,366523.0,46.8922,47.1838,46.8825,46.9991,366523.0
2024-07-15 11:50:00,48.36,48.59,48.35,48.46,196052.0,46.9991,47.2227,46.9894,47.0963,196052.0
2024-07-15 12:00:00,48.46,48.46,48.23,48.4,164919.0,47.0963,47.0963,46.8728,47.038,164919.0
2024-07-15 12:10:00,48.4,48.4,48.26,48.34,150576.0,47.038,47.038,46.902,46.9797,150576.0
2024-07-15 12:20:00,48.34,48.36,48.28,48.34,108409.0,46.9797,46.9991,46.9214,46.9797,108409.0
2024-07-15 12:30:00,48.34,48.44,48.28,48.44,112506.0,46.9797,47.0769,46.9214,47.0769,112506.0
2024-07-15 12:40:00,48.43,48.48,48.27,48.28,119140.0,47.0672,47.1158,46.9117,46.9214,119140.0
2024-07-15 12:50:00,48.28,48.4,48.25,48.32,92808.0,46.9214,47.038,46.8922,46.9603,92808.0
2024-07-15 13:00:00,48.33,48.34,48.21,48.21,93060.0,46.97,46.9797,46.8534,46.8534,93060.0
2024-07-15 13:10:00,48.22,48.26,48.17,48.2,61063.0,46.8631,46.902,46.8145,46.8436,61063.0
2024-07-15 13:20:00,48.21,48.26,48.16,48.18,83453.0,46.8534,46.902,46.8048,46.8242,83453.0
2024-07-15 13:30:00,48.17,48.2,48.09,48.16,192775.0,46.8145,46.8436,46.7367,46.8048,192775.0
2024-07-15 13:40:00,48.17,48.24,48.15,48.2,151541.0,46.8145,46.8825,46.795,46.8436,151541.0
2024-07-15 13:50:00,48.2,48.33,48.19,48.29,105094.0,46.8436,46.97,46.8339,46.9311,105094.0
2024-07-15 14:00:00,48.29,48.34,48.2,48.32,79205.0,46.9311,46.9797,46.8436,46.9603,79205.0
2024-07-15 14:10:00,48.32,48.41,48.31,48.41,97559.0,46.9603,47.0477,46.9505,47.0477,97559.0
2024-07-15 14:20:00,48.4,48.59,48.4,48.56,143384.0,47.038,47.2227,47.038,47.1935,143384.0
2024-07-15 14:30:00,48.55,48.59,48.5,48.55,98246.0,47.1838,47.2227,47.1352,47.1838,98246.0
2024-07-15 14:40:00,48.55,48.68,48.55,48.57,134038.0,47.1838,47.3101,47.1838,47.2032,134038.0
2024-07-15 14:50:00,48.57,48.57,48.43,48.47,107392.0,47.2032,47.2032,47.0672,47.106,107392.0
2024-07-15 15:00:00,48.46,48.49,48.41,48.45,154648.0,47.0963,47.1255,47.0477,47.0866,154648.0
2024-07-15 15:10:00,48.45,48.48,48.4,48.41,127166.0,47.0866,47.1158,47.038,47.0477,127166.0
2024-07-15 15:20:00,48.4,48.52,48.38,48.43,145554.0,47.038,47.1546,47.0186,47.0672,145554.0
2024-07-15 15:30:00,48.42,48.43,48.3,48.3,176064.0,47.0575,47.0672,46.9408,46.9408,176064.0
2024-07-15 15:40:00,48.3,48.3,48.11,48.14,248503.0,46.9408,46.9408,46.7562,46.7853,248503.0
2024-07-15 15:50:00,48.13,48.14,47.93,47.99,1286068.0,46.7756,46.7853,46.5812,46.6396,1286068.0
2024-07-16 09:30:00,47.51,47.77,47.44,47.52,436647.0,46.1731,46.4257,46.105,46.1828,436647.0
2024-07-16 09:40:00,47.52,47.91,47.5,47.84,221164.0,46.1828,46.5618,46.1633,46.4938,221164.0
2024-07-16 09:50:00,47.85,48.07,47.84,48.02,194617.0,46.5035,46.7173,46.4938,46.6687,194617.0
2024-07-16 10:00:00,48.02,48.29,48.0,48.2,134138.0,46.6687,46.9311,46.6493,46.8436,134138.0
2024-07-16 10:10:00,48.2,48.33,48.14,48.15,112834.0,46.8436,46.97,46.7853,46.795,112834.0
2024-07-16 10:20:00,48.14,48.22,48.07,48.08,114161.0,46.7853,46.8631,46.7173,46.727,114161.0
2024-07-16 10:30:00,48.08,48.35,48.06,48.3,115047.0,46.727,46.9894,46.7076,46.9408,115047.0
2024-07-16 10:40:00,48.3,48.54,48.29,48.54,99496.0,46.9408,47.1741,46.9311,47.1741,99496.0
2024-07-16 10:50:00,48.54,48.67,48.51,48.65,104999.0,47.1741,47.3004,47.1449,47.281,104999.0
2024-07-16 11:00:00,48.66,48.8,48.6,48.75,172763.0,47.2907,47.4268,47.2324,47.3782,172763.0
2024-07-16 11:10:00,48.75,48.86,48.7,48.84,174887.0,47.3782,47.4851,47.3296,47.4656,174887.0
2024-07-16 11:20:00,48.84,48.92,48.63,48.66,176751.0,47.4656,47.5434,47.2615,47.2907,176751.0
2024-07-16 11:30:00,48.65,48.66,48.57,48.58,90190.0,47.281,47.2907,47.2032,47.2129,90190.0
2024-07-16 11:40:00,48.57,48.66,48.51,48.64,175430.0,47.2032,47.2907,47.1449,47.2713,175430.0
2024-07-16 11:50:00,48.63,48.65,48.54,48.61,96102.0,47.2615,47.281,47.1741,47.2421,96102.0
2024-07-16 12:00:00,48.61,48.63,48.51,48.59,81249.0,47.2421,47.2615,47.1449,47.2227,81249.0
2024-07-16 12:10:00,48.61,48.79,48.6,48.77,126676.0,47.2421,47.417,47.2324,47.3976,126676.0
2024-07-16 12:20:00,48.77,48.91,48.77,48.87,202157.0,47.3976,47.5337,47.3976,47.4948,202157.0
2024-07-16 12:30:00,48.87,48.89,48.73,48.75,112611.0,47.4948,47.5142,47.3587,47.3782,112611.0
2024-07-16 12:40:00,48.74,48.89,48.69,48.84,139806.0,47.3684,47.5142,47.3199,47.4656,139806.0
2024-07-16 12:50:00,48.84,48.84,48.7,48.76,76201.0,47.4656,47.4656,47.3296,47.3879,76201.0
2024-07-16 13:00:00,48.75,48.89,48.72,48.86,134803.0,47.3782,47.5142,47.349,47.4851,134803.0
2024-07-16 13:10:00,48.86,48.95,48.79,48.82,111345.0,47.4851,47.5725,47.417,47.4462,111345.0
2024-07-16 13:20:00,48.82,48.86,48.72,48.75,62909.0,47.4462,47.4851,47.349,47.3782,62909.0
2024-07-16 13:30:00,48.74,48.88,48.72,48.87,73075.0,47.3684,47.5045,47.349,47.4948,73075.0
2024-07-16 13:40:00,48.87,48.94,48.81,48.86,91791.0,47.4948,47.5628,47.4365,47.4851,91791.0
2024-07-16 13:50:00,48.86,48.89,48.77,48.8,63143.0,47.4851,47.5142,47.3976,47.4268,63143.0
2024-07-16 14:00:00,48.81,48.82,48.68,48.73,57144.0,47.4365,47.4462,47.3101,47.3587,57144.0
2024-07-16 14:10:00,48.73,48.82,48.71,48.73,61557.0,47.3587,47.4462,47.3393,47.3587,61557.0
2024-07-16 14:20:00,48.73,48.81,48.73,48.74,70747.0,47.3587,47.4365,47.3587,47.3684,70747.0
2024-07-16 14:30:00,48.73,48.79,48.69,48.76,83483.0,47.3587,47.417,47.3199,47.3879,83483.0
2024-07-16 14:40:00,48.77,48.79,48.73,48.79,64446.0,47.3976,47.417,47.3587,47.417,64446.0
2024-07-16 14:50:00,48.79,48.8,48.72,48.76,82324.0,47.417,47.4268,47.349,47.3879,82324.0
2024-07-16 15:00:00,48.75,48.85,48.73,48.8,81536.0,47.3782,47.4754,47.3587,47.4268,81536.0
2024-07-16 15:10:00,48.8,48.9,48.79,48.9,112379.0,47.4268,47.5239,47.417,47.5239,112379.0
2024-07-16 15:20:00,48.89,48.94,48.84,48.94,122051.0,47.5142,47.5628,47.4656,47.5628,122051.0
2024-07-16 15:30:00,48.94,48.94,48.84,48.84,151422.0,47.5628,47.5628,47.4656,47.4656,151422.0
2024-07-16 15:40:00,48.84,48.84,48.73,48.73,159434.0,47.4656,47.4656,47.3587,47.3587,159434.0
2024-07-16 15:50:00,48.72,48.78,48.66,48.72,688997.0,47.349,47.4073,47.2907,47.349,688997.0
2024-07-17 09:30:00,48.75,49.12,48.56,48.79,687427.0,47.3782,47.7378,47.1935,47.417,687427.0
2024-07-17 09:40:00,48.79,49.01,48.69,48.94,243703.0,47.417,47.6308,47.3199,47.5628,243703.0
2024-07-17 09:50:00,48.95,49.26,48.95,49.13,271650.0,47.5725,47.8738,47.5725,47.7475,271650.0
2024-07-17 10:00:00,49.12,49.19,49.03,49.08,252091.0,47.7378,47.8058,47.6503,47.6989,252091.0
2024-07-17 10:10:00,49.08,49.11,48.9,49.08,339662.0,47.6989,47.728,47.5239,47.6989,339662.0
2024-07-17 10:20:00,49.09,49.18,49.01,49.11,120689.0,47.7086,47.7961,47.6308,47.728,120689.0
2024-07-17 10:30:00,49.1,49.1,48.77,48.8,195778.0,47.7183,47.7183,47.3976,47.4268,195778.0
2024-07-17 10:40:00,48.8,49.13,48.76,49.07,139892.0,47.4268,47.7475,47.3879,47.6892,139892.0
2024-07-17 10:50:00,49.05,49.14,48.96,48.99,133868.0,47.6697,47.7572,47.5823,47.6114,133868.0
2024-07-17 11:00:00,48.98,49.04,48.85,48.97,157065.0,47.6017,47.66,47.4754,47.592,157065.0
2024-07-17 11:10:00,48.97,49.02,48.79,48.86,110306.0,47.592,47.6406,47.417,47.4851,110306.0
2024-07-17 11:20:00,48.86,48.88,48.65,48.79,139713.0,47.4851,47.5045,47.281,47.417,139713.0
2024-07-17 11:30:00,48.79,48.81,48.63,48.72,110545.0,47.417,47.4365,47.2615,47.349,110545.0
2024-07-17 11:40:00,48.73,48.87,48.71,48.85,67935.0,47.3587,47.4948,47.3393,47.4754,67935.0
2024-07-17 11:50:00,48.85,48.93,48.81,48.9,158503.0,47.4754,47.5531,47.4365,47.5239,158503.0
2024-07-17 12:00:00,48.9,48.96,48.76,48.78,95542.0,47.5239,47.5823,47.3879,47.4073,95542.0
2024-07-17 12:10:00,48.77,48.84,48.75,48.81,116954.0,47.3976,47.4656,47.3782,47.4365,116954.0
2024-07-17 12:20:00,48.8,48.82,48.75,48.76,106595.0,47.4268,47.4462,47.3782,47.3879,106595.0
2024-07-17 12:30:00,48.77,48.8,48.69,48.74,121950.0,47.3976,47.4268,47.3199,47.3684,121950.0
2024-07-17 12:40:00,48.75,48.81,48.71,48.77,64845.0,47.3782,47.4365,47.3393,47.3976,64845.0
2024-07-17 12:50:00,48.77,48.94,48.73,48.92,80678.0,47.3976,47.5628,47.3587,47.5434,80678.0
2024-07-17 13:00:00,48.91,48.93,48.68,48.69,60519.0,47.5337,47.5531,47.3101,47.3199,60519.0
2024-07-17 13:10:00,48.69,48.8,48.68,48.72,54544.0,47.3199,47.4268,47.3101,47.349,54544.0
2024-07-17 13:20:00,48.72,48.75,48.69,48.75,79136.0,47.349,47.3782,47.3199,47.3782,79136.0
2024-07-17 13:30:00,48.75,48.75,48.63,48.67,69172.0,47.3782,47.3782,47.2615,47.3004,69172.0
2024-07-17 13:40:00,48.68,48.71,48.62,48.7,62323.0,47.3101,47.3393,47.2518,47.3296,62323.0
2024-07-17 13:50:00,48.7,48.7,48.58,48.66,129828.0,47.3296,47.3296,47.2129,47.2907,129828.0
2024-07-17 14:00:00,48.66,48.7,48.56,48.7,128485.0,47.2907,47.3296,47.1935,47.3296,128485.0
2024-07-17 14:10:00,48.69,48.71,48.6,48.68,76496.0,47.3199,47.3393,47.2324,47.3101,76496.0
2024-07-17 14:20:00,48.69,48.78,48.64,48.77,66897.0,47.3199,47.4073,47.2713,47.3976,66897.0
2024-07-17 14:30:00,48.77,48.84,48.69,48.82,89730.0,47.3976,47.4656,47.3199,47.4462,89730.0
2024-07-17 14:40:00,48.83,48.83,48.73,48.73,79772.0,47.4559,47.4559,47.3587,47.3587,79772.0
2024-07-17 14:50:00,48.73,48.78,48.72,48.77,86037.0,47.3587,47.4073,47.349,47.3976,86037.0
2024-07-17 15:00:00,48.77,48.88,48.75,48.82,107002.0,47.3976,47.5045,47.3782,47.4462,107002.0
2024-07-17 15:10:00,48.82,48.83,48.75,48.79,88003.0,47.4462,47.4559,47.3782,47.417,88003.0
2024-07-17 15:20:00,48.79,48.83,48.77,48.81,106710.0,47.417,47.4559,47.3976,47.4365,106710.0
2024-07-17 15:30:00,48.8,48.92,48.78,48.88,164652.0,47.4268,47.5434,47.4073,47.5045,164652.0
2024-07-17 15:40:00,48.88,48.92,48.83,48.91,156792.0,47.5045,47.5434,47.4559,47.5337,156792.0
2024-07-17 15:50:00,48.92,49.0,48.87,48.9,669103.0,47.5434,47.6211,47.4948,47.5239,669103.0
2024-07-18 09:30:00,48.77,49.07,48.59,49.01,336063.0,47.3976,47.6892,47.2227,47.6308,336063.0
2024-07-18 09:40:00,48.99,49.2,48.96,49.01,174216.0,47.6114,47.8155,47.5823,47.6308,174216.0
2024-07-18 09:50:00,49.01,49.22,48.94,49.21,115260.0,47.6308,47.8349,47.5628,47.8252,115260.0
2024-07-18 10:00:00,49.21,49.31,49.07,49.1,183978.0,47.8252,47.9224,47.6892,47.7183,183978.0
2024-07-18 10:10:00,49.11,49.17,49.0,49.13,153154.0,47.728,47.7863,47.6211,47.7475,153154.0
2024-07-18 10:20:00,49.14,49.31,49.14,49.2,237075.0,47.7572,47.9224,47.7572,47.8155,237075.0
2024-07-18 10:30:00,49.22,49.28,49.01,49.05,233660.0,47.8349,47.8933,47.6308,47.6697,233660.0
2024-07-18 10:40:00,49.05,49.14,48.93,48.97,194524.0,47.6697,47.7572,47.5531,47.592,194524.0
2024-07-18 10:50:00,48.97,49.01,48.9,48.97,106177.0,47.592,47.6308,47.5239,47.592,106177.0
2024-07-18 11:00:00,48.96,49.29,48.94,49.29,127326.0,47.5823,47.903,47.5628,47.903,127326.0
2024-07-18 11:10:00,49.28,49.3,49.1,49.11,163379.0,47.8933,47.9127,47.7183,47.728,163379.0
2024-07-18 11:20:00,49.11,49.28,49.1,49.23,213942.0,47.728,47.8933,47.7183,47.8447,213942.0
2024-07-18 11:30:00,49.22,49.31,49.19,49.2,142618.0,47.8349,47.9224,47.8058,47.8155,142618.0
2024-07-18 11:40:00,49.2,49.3,49.19,49.2,126238.0,47.8155,47.9127,47.8058,47.8155,126238.0
2024-07-18 11:50:00,49.2,49.31,49.17,49.29,137057.0,47.8155,47.9224,47.7863,47.903,137057.0
2024-07-18 12:00:00,49.3,49.34,49.22,49.32,105031.0,47.9127,47.9516,47.8349,47.9321,105031.0
2024-07-18 12:10:00,49.32,49.32,49.13,49.15,108207.0,47.9321,47.9321,47.7475,47.7669,108207.0
2024-07-18 12:20:00,49.16,49.21,49.1,49.21,76344.0,47.7766,47.8252,47.7183,47.8252,76344.0
2024-07-18 12:30:00,49.19,49.23,49.13,49.21,101935.0,47.8058,47.8447,47.7475,47.8252,101935.0
2024-07-18 12:40:00,49.21,49.3,49.17,49.23,102391.0,47.8252,47.9127,47.7863,47.8447,102391.0
2024-07-18 12:50:00,49.23,49.29,49.21,49.23,55600.0,47.8447,47.903,47.8252,47.8447,55600.0
2024-07-18 13:00:00,49.23,49.32,49.21,49.28,236981.0,47.8447,47.9321,47.8252,47.8933,236981.0
2024-07-18 13:10:00,49.27,49.3,49.15,49.16,217290.0,47.8835,47.9127,47.7669,47.7766,217290.0
2024-07-18 13:20:00,49.15,49.21,49.13,49.14,76956.0,47.7669,47.8252,47.7475,47.7572,76956.0
2024-07-18 13:30:00,49.15,49.15,49.01,49.11,112334.0,47.7669,47.7669,47.6308,47.728,112334.0
2024-07-18 13:40:00,49.11,49.14,48.95,49.06,102185.0,47.728,47.7572,47.5725,47.6794,102185.0
2024-07-18 13:50:00,49.06,49.09,48.87,48.98,148439.0,47.6794,47.7086,47.4948,47.6017,148439.0
2024-07-18 14:00:00,48.99,49.0,48.89,48.91,71251.0,47.6114,47.6211,47.5142,47.5337,71251.0
2024-07-18 14:10:00,48.91,48.94,48.82,48.83,106182.0,47.5337,47.5628,47.4462,47.4559,106182.0
2024-07-18 14:20:00,48.83,48.84,48.66,48.73,278438.0,47.4559,47.4656,47.2907,47.3587,278438.0
2024-07-18 14:30:00,48.73,48.8,48.68,48.69,123043.0,47.3587,47.4268,47.3101,47.3199,123043.0
2024-07-18 14:40:00,48.69,48.72,48.65,48.66,134132.0,47.3199,47.349,47.281,47.2907,134132.0
2024-07-18 14:50:00,48.66,48.73,48.63,48.71,168345.0,47.2907,47.3587,47.2615,47.3393,168345.0
2024-07-18 15:00:00,48.72,48.75,48.61,48.66,188217.0,47.349,47.3782,47.2421,47.2907,188217.0
2024-07-18 15:10:00,48.65,48.72,48.58,48.66,161960.0,47.281,47.349,47.2129,47.2907,161960.0
2024-07-18 15:20:00,48.67,48.75,48.61,48.75,165929.0,47.3004,47.3782,47.2421,47.3782,165929.0
2024-07-18 15:30:00,48.74,48.87,48.72,48.84,215486.0,47.3684,47.4948,47.349,47.4656,215486.0
2024-07-18 15:40:00,48.85,48.89,48.79,48.86,447512.0,47.4754,47.5142,47.417,47.4851,447512.0
2024-07-18 15:50:00,48.86,48.94,48.69,48.72,959061.0,47.4851,47.5628,47.3199,47.349,959061.0
2024-07-19 09:30:00,49.48,49.89,48.37,48.53,1252869.0,48.0876,48.4861,47.0089,47.1644,1252869.0
2024-07-19 09:40:00,48.53,49.53,48.35,49.19,721594.0,47.1644,48.1362,46.9894,47.8058,721594.0
2024-07-19 09:50:00,49.21,50.23,49.16,50.13,995993.0,47.8252,48.8165,47.7766,48.7193,995993.0
2024-07-19 10:00:00,50.12,50.8,50.11,50.77,817694.0,48.7096,49.3705,48.6999,49.3413,817694.0
2024-07-19 10:10:00,50.77,50.94,50.64,50.67,587319.0,49.3413,49.5065,49.215,49.2441,587319.0
2024-07-19 10:20:00,50.68,50.7,50.3,50.54,592875.0,49.2539,49.2733,48.8845,49.1178,592875.0
2024-07-19 10:30:00,50.53,50.74,50.42,50.72,433360.0,49.1081,49.3122,49.0012,49.2927,433360.0
2024-07-19 10:40:00,50.71,50.75,50.52,50.53,275477.0,49.283,49.3219,49.0984,49.1081,275477.0
2024-07-19 10:50:00,50.52,50.59,50.3,50.38,219179.0,49.0984,49.1664,48.8845,48.9623,219179.0
2024-07-19 11:00:00,50.37,50.47,50.25,50.36,333812.0,48.9526,49.0498,48.836,48.9429,333812.0
2024-07-19 11:10:00,50.36,50.46,50.25,50.41,345116.0,48.9429,49.04,48.836,48.9915,345116.0
2024-07-19 11:20:00,50.41,50.46,50.07,50.08,270268.0,48.9915,49.04,48.661,48.6707,270268.0
2024-07-19 11:30:00,50.09,50.33,50.08,50.3,233361.0,48.6805,48.9137,48.6707,48.8845,233361.0
2024-07-19 11:40:00,50.3,50.33,50.17,50.21,213186.0,48.8845,48.9137,48.7582,48.7971,213186.0
2024-07-19 11:50:00,50.21,50.27,49.96,50.19,261188.0,48.7971,48.8554,48.5541,48.7776,261188.0
2024-07-19 12:00:00,50.19,50.33,49.98,50.32,200639.0,48.7776,48.9137,48.5736,48.904,200639.0
2024-07-19 12:10:00,50.33,50.47,50.32,50.4,193284.0,48.9137,49.0498,48.904,48.9817,193284.0
2024-07-19 12:20:00,50.4,50.4,50.07,50.11,160214.0,48.9817,48.9817,48.661,48.6999,160214.0
2024-07-19 12:30:00,50.11,50.15,50.04,50.15,197654.0,48.6999,48.7388,48.6319,48.7388,197654.0
2024-07-19 12:40:00,50.16,50.28,50.14,50.16,107410.0,48.7485,48.8651,48.729,48.7485,107410.0
2024-07-19 12:50:00,50.16,50.26,50.13,50.24,134067.0,48.7485,48.8457,48.7193,48.8262,134067.0
2024-07-19 13:00:00,50.24,50.33,50.21,50.3,165272.0,48.8262,48.9137,48.7971,48.8845,165272.0
2024-07-19 13:10:00,50.3,50.36,50.11,50.14,193799.0,48.8845,48.9429,48.6999,48.729,193799.0
2024-07-19 13:20:00,50.14,50.18,49.78,49.82,158668.0,48.729,48.7679,48.3792,48.4181,158668.0
2024-07-19 13:30:00,49.83,50.0,49.79,49.86,188355.0,48.4278,48.593,48.3889,48.4569,188355.0
2024-07-19 13:40:00,49.85,49.88,49.72,49.84,199865.0,48.4472,48.4764,48.3209,48.4375,199865.0
2024-07-19 13:50:00,49.84,50.01,49.7,49.98,179645.0,48.4375,48.6027,48.3014,48.5736,179645.0
2024-07-19 14:00:00,49.98,49.99,49.72,49.76,139776.0,48.5736,48.5833,48.3209,48.3597,139776.0
2024-07-19 14:10:00,49.76,49.78,49.7,49.71,142566.0,48.3597,48.3792,48.3014,48.3112,142566.0
2024-07-19 14:20:00,49.71,49.78,49.62,49.65,219202.0,48.3112,48.3792,48.2237,48.2528,219202.0
2024-07-19 14:30:00,49.65,49.67,49.53,49.58,182379.0,48.2528,48.2723,48.1362,48.1848,182379.0
2024-07-19 14:40:00,49.57,49.58,49.49,49.53,186491.0,48.1751,48.1848,48.0973,48.1362,186491.0
2024-07-19 14:50:00,49.54,49.71,49.53,49.65,126998.0,48.1459,48.3112,48.1362,48.2528,126998.0
2024-07-19 15:00:00,49.65,49.69,49.58,49.62,145626.0,48.2528,48.2917,48.1848,48.2237,145626.0
2024-07-19 15:10:00,49.62,49.64,49.57,49.59,176329.0,48.2237,48.2431,48.1751,48.1945,176329.0
2024-07-19 15:20:00,49.59,49.63,49.53,49.55,164170.0,48.1945,48.2334,48.1362,48.1557,164170.0
2024-07-19 15:30:00,49.56,49.65,49.53,49.55,259609.0,48.1654,48.2528,48.1362,48.1557,259609.0
2024-07-19 15:40:00,49.55,49.85,49.55,49.83,380147.0,48.1557,48.4472,48.1557,48.4278,380147.0
2024-07-19 15:50:00,49.82,49.88,49.66,49.69,1047401.0,48.4181,48.4764,48.2626,48.2917,1047401.0
2024-07-22 09:30:00,49.34,50.13,49.27,50.01,573791.0,47.9516,48.7193,47.8835,48.6027,573791.0
2024-07-22 09:40:00,50.01,50.21,49.68,49.77,266415.0,48.6027,48.7971,48.282,48.3695,266415.0
2024-07-22 09:50:00,49.77,49.81,49.28,49.32,317738.0,48.3695,48.4083,47.8933,47.9321,317738.0
2024-07-22 10:00:00,49.32,49.65,49.3,49.55,371418.0,47.9321,48.2528,47.9127,48.1557,371418.0
2024-07-22 10:10:00,49.55,49.73,49.55,49.7,233311.0,48.1557,48.3306,48.1557,48.3014,233311.0
2024-07-22 10:20:00,49.7,49.87,49.69,49.8,230045.0,48.3014,48.4666,48.2917,48.3986,230045.0
2024-07-22 10:30:00,49.8,49.92,49.75,49.89,241447.0,48.3986,48.5152,48.35,48.4861,241447.0
2024-07-22 10:40:00,49.89,50.04,49.89,50.04,176032.0,48.4861,48.6319,48.4861,48.6319,176032.0
2024-07-22 10:50:00,50.04,50.39,50.03,50.35,419611.0,48.6319,48.972,48.6221,48.9331,419611.0
2024-07-22 11:00:00,50.35,50.52,50.28,50.37,282474.0,48.9331,49.0984,48.8651,48.9526,282474.0
2024-07-22 11:10:00,50.37,50.48,50.12,50.19,260807.0,48.9526,49.0595,48.7096,48.7776,260807.0
2024-07-22 11:20:00,50.19,50.21,49.98,50.05,173598.0,48.7776,48.7971,48.5736,48.6416,173598.0
2024-07-22 11:30:00,50.05,50.12,50.01,50.05,176216.0,48.6416,48.7096,48.6027,48.6416,176216.0
2024-07-22 11:40:00,50.04,50.16,49.99,50.01,167326.0,48.6319,48.7485,48.5833,48.6027,167326.0
2024-07-22 11:50:00,50.01,50.01,49.84,49.92,120314.0,48.6027,48.6027,48.4375,48.5152,120314.0
2024-07-22 12:00:00,49.92,49.96,49.85,49.87,109334.0,48.5152,48.5541,48.4472,48.4666,109334.0
2024-07-22 12:10:00,49.87,50.02,49.81,49.99,134619.0,48.4666,48.6124,48.4083,48.5833,134619.0
2024-07-22 12:20:00,49.99,50.0,49.84,49.95,134957.0,48.5833,48.593,48.4375,48.5444,134957.0
2024-07-22 12:30:00,49.95,50.03,49.92,50.01,255034.0,48.5444,48.6221,48.5152,48.6027,255034.0
2024-07-22 12:40:00,50.01,50.01,49.91,49.93,100452.0,48.6027,48.6027,48.5055,48.525,100452.0
2024-07-22 12:50:00,49.93,49.99,49.91,49.96,152991.0,48.525,48.5833,48.5055,48.5541,152991.0
2024-07-22 13:00:00,49.96,50.11,49.93,50.06,167908.0,48.5541,48.6999,48.525,48.6513,167908.0
2024-07-22 13:10:00,50.07,50.07,49.92,49.96,163750.0,48.661,48.661,48.5152,48.5541,163750.0
2024-07-22 13:20:00,49.96,50.0,49.93,49.95,86086.0,48.5541,48.593,48.525,48.5444,86086.0
2024-07-22 13:30:00,49.94,49.98,49.91,49.93,125315.0,48.5347,48.5736,48.5055,48.525,125315.0
2024-07-22 13:40:00,49.93,50.02,49.81,49.82,113186.0,48.525,48.6124,48.4083,48.4181,113186.0
2024-07-22 13:50:00,49.81,49.83,49.73,49.74,74857.0,48.4083,48.4278,48.3306,48.3403,74857.0
2024-07-22 14:00:00,49.74,49.75,49.51,49.57,93132.0,48.3403,48.35,48.1168,48.1751,93132.0
2024-07-22 14:10:00,49.58,49.62,49.52,49.54,103189.0,48.1848,48.2237,48.1265,48.1459,103189.0
2024-07-22 14:20:00,49.53,49.62,49.49,49.58,115654.0,48.1362,48.2237,48.0973,48.1848,115654.0
2024-07-22 14:30:00,49.57,49.63,49.5,49.55,79168.0,48.1751,48.2334,48.1071,48.1557,79168.0
2024-07-22 14:40:00,49.55,49.57,49.48,49.52,184576.0,48.1557,48.1751,48.0876,48.1265,184576.0
2024-07-22 14:50:00,49.52,49.58,49.49,49.56,95859.0,48.1265,48.1848,48.0973,48.1654,95859.0
2024-07-22 15:00:00,49.56,49.56,49.45,49.51,155185.0,48.1654,48.1654,48.0585,48.1168,155185.0
2024-07-22 15:10:00,49.51,49.51,49.43,49.45,108763.0,48.1168,48.1168,48.039,48.0585,108763.0
2024-07-22 15:20:00,49.45,49.48,49.38,49.4,128045.0,48.0585,48.0876,47.9904,48.0099,128045.0
2024-07-22 15:30:00,49.4,49.46,49.38,49.42,196655.0,48.0099,48.0682,47.9904,48.0293,196655.0
2024-07-22 15:40:00,49.41,49.44,49.35,49.36,258164.0,48.0196,48.0487,47.9613,47.971,258164.0
2024-07-22 15:50:00,49.36,49.45,49.23,49.44,1077612.0,47.971,48.0585,47.8447,48.0487,1077612.0
2024-07-23 09:30:00,49.29,49.7,49.27,49.39,621893.0,47.903,48.3014,47.8835,48.0002,621893.0
2024-07-23 09:40:00,49.35,49.66,49.34,49.59,201664.0,47.9613,48.2626,47.9516,48.1945,201664.0
2024-07-23 09:50:00,49.59,49.69,49.48,49.55,207355.0,48.1945,48.2917,48.0876,48.1557,207355.0
2024-07-23 10:00:00,49.55,49.93,49.51,49.77,195031.0,48.1557,48.525,48.1168,48.3695,195031.0
2024-07-23 10:10:00,49.76,49.93,49.73,49.79,77603.0,48.3597,48.525,48.3306,48.3889,77603.0
2024-07-23 10:20:00,49.79,49.83,49.59,49.71,109862.0,48.3889,48.4278,48.1945,48.3112,109862.0
2024-07-23 10:30:00,49.7,49.86,49.67,49.76,100254.0,48.3014,48.4569,48.2723,48.3597,100254.0
2024-07-23 10:40:00,49.76,49.76,49.43,49.5,193780.0,48.3597,48.3597,48.039,48.1071,193780.0
2024-07-23 10:50:00,49.5,49.53,49.35,49.39,217597.0,48.1071,48.1362,47.9613,48.0002,217597.0
2024-07-23 11:00:00,49.38,49.39,49.05,49.07,236981.0,47.9904,48.0002,47.6697,47.6892,236981.0
2024-07-23 11:10:00,49.08,49.08,48.8,49.03,393490.0,47.6989,47.6989,47.4268,47.6503,393490.0
2024-07-23 11:20:00,49.03,49.09,48.92,48.98,176215.0,47.6503,47.7086,47.5434,47.6017,176215.0
2024-07-23 11:30:00,48.97,49.03,48.92,48.92,193722.0,47.592,47.6503,47.5434,47.5434,193722.0
2024-07-23 11:40:00,48.91,48.93,48.65,48.78,190215.0,47.5337,47.5531,47.281,47.4073,190215.0
2024-07-23 11:50:00,48.78,49.04,48.74,48.98,196236.0,47.4073,47.66,47.3684,47.6017,196236.0
2024-07-23 12:00:00,48.99,49.12,48.95,49.05,201541.0,47.6114,47.7378,47.5725,47.6697,201541.0
2024-07-23 12:10:00,49.05,49.05,48.92,48.93,135876.0,47.6697,47.6697,47.5434,47.5531,135876.0
2024-07-23 12:20:00,48.94,48.95,48.77,48.84,250489.0,47.5628,47.5725,47.3976,47.4656,250489.0
2024-07-23 12:30:00,48.84,48.94,48.82,48.92,172477.0,47.4656,47.5628,47.4462,47.5434,172477.0
2024-07-23 12:40:00,48.93,49.02,48.91,49.01,117721.0,47.5531,47.6406,47.5337,47.6308,117721.0
2024-07-23 12:50:00,49.0,49.05,48.97,49.02,69497.0,47.6211,47.6697,47.592,47.6406,69497.0
2024-07-23 13:00:00,49.03,49.08,48.96,49.07,114621.0,47.6503,47.6989,47.5823,47.6892,114621.0
2024-07-23 13:10:00,49.08,49.24,49.07,49.24,101151.0,47.6989,47.8544,47.6892,47.8544,101151.0
2024-07-23 13:20:00,49.24,49.26,49.17,49.2,98360.0,47.8544,47.8738,47.7863,47.8155,98360.0
2024-07-23 13:30:00,49.2,49.2,49.04,49.06,76313.0,47.8155,47.8155,47.66,47.6794,76313.0
2024-07-23 13:40:00,49.05,49.05,48.94,49.01,91987.0,47.6697,47.6697,47.5628,47.6308,91987.0
2024-07-23 13:50:00,49.0,49.21,48.98,49.18,153098.0,47.6211,47.8252,47.6017,47.7961,153098.0
2024-07-23 14:00:00,49.18,49.3,49.16,49.28,108624.0,47.7961,47.9127,47.7766,47.8933,108624.0
2024-07-23 14:10:00,49.28,49.33,49.24,49.28,101135.0,47.8933,47.9418,47.8544,47.8933,101135.0
2024-07-23 14:20:00,49.28,49.29,49.1,49.16,73653.0,47.8933,47.903,47.7183,47.7766,73653.0
2024-07-23 14:30:00,49.15,49.18,49.12,49.15,81090.0,47.7669,47.7961,47.7378,47.7669,81090.0
2024-07-23 14:40:00,49.14,49.23,49.14,49.15,122923.0,47.7572,47.8447,47.7572,47.7669,122923.0
2024-07-23 14:50:00,49.14,49.31,49.14,49.3,178907.0,47.7572,47.9224,47.7572,47.9127,178907.0
2024-07-23 15:00:00,49.3,49.34,49.25,49.27,143251.0,47.9127,47.9516,47.8641,47.8835,143251.0
2024-07-23 15:10:00,49.26,49.28,49.19,49.21,187751.0,47.8738,47.8933,47.8058,47.8252,187751.0
2024-07-23 15:20:00,49.2,49.24,49.14,49.23,210466.0,47.8155,47.8544,47.7572,47.8447,210466.0
2024-07-23 15:30:00,49.23,49.24,49.14,49.22,181193.0,47.8447,47.8544,47.7572,47.8349,181193.0
2024-07-23 15:40:00,49.21,49.26,49.06,49.12,355156.0,47.8252,47.8738,47.6794,47.7378,355156.0
2024-07-23 15:50:00,49.11,49.12,49.01,49.06,805108.0,47.728,47.7378,47.6308,47.6794,805108.0
2024-07-24 09:30:00,49.1,49.18,48.75,49.13,365489.0,47.7183,47.7961,47.3782,47.7475,365489.0
2024-07-24 09:40:00,49.13,49.15,48.71,48.73,239355.0,47.7475,47.7669,47.3393,47.3587,239355.0
2024-07-24 09:50:00,48.73,48.78,48.15,48.2,327153.0,47.3587,47.4073,46.795,46.8436,327153.0
2024-07-24 10:00:00,48.19,48.38,47.94,47.99,282327.0,46.8339,47.0186,46.591,46.6396,282327.0
2024-07-24 10:10:00,47.99,48.03,47.86,47.93,137820.0,46.6396,46.6784,46.5132,46.5812,137820.0
2024-07-24 10:20:00,47.92,48.2,47.87,48.2,134528.0,46.5715,46.8436,46.5229,46.8436,134528.0
2024-07-24 10:30:00,48.18,48.41,48.14,48.32,118036.0,46.8242,47.0477,46.7853,46.9603,118036.0
2024-07-24 10:40:00,48.33,48.46,48.26,48.34,92834.0,46.97,47.0963,46.902,46.9797,92834.0
2024-07-24 10:50:00,48.35,48.5,48.25,48.25,70892.0,46.9894,47.1352,46.8922,46.8922,70892.0
2024-07-24 11:00:00,48.26,48.28,47.99,48.12,102366.0,46.902,46.9214,46.6396,46.7659,102366.0
2024-07-24 11:10:00,48.12,48.36,48.1,48.27,88343.0,46.7659,46.9991,46.7465,46.9117,88343.0
2024-07-24 11:20:00,48.26,48.38,48.19,48.36,185722.0,46.902,47.0186,46.8339,46.9991,185722.0
2024-07-24 11:30:00,48.37,48.48,48.31,48.36,137783.0,47.0089,47.1158,46.9505,46.9991,137783.0
2024-07-24 11:40:00,48.36,48.39,48.24,48.28,64468.0,46.9991,47.0283,46.8825,46.9214,64468.0
2024-07-24 11:50:00,48.27,48.38,48.24,48.34,75316.0,46.9117,47.0186,46.8825,46.9797,75316.0
2024-07-24 12:00:00,48.35,48.43,48.33,48.41,114744.0,46.9894,47.0672,46.97,47.0477,114744.0
2024-07-24 12:10:00,48.41,48.57,48.39,48.55,96202.0,47.0477,47.2032,47.0283,47.1838,96202.0
2024-07-24 12:20:00,48.55,48.57,48.49,48.55,97165.0,47.1838,47.2032,47.1255,47.1838,97165.0
2024-07-24 12:30:00,48.55,48.58,48.42,48.46,96203.0,47.1838,47.2129,47.0575,47.0963,96203.0
2024-07-24 12:40:00,48.45,48.47,48.35,48.4,91971.0,47.0866,47.106,46.9894,47.038,91971.0
2024-07-24 12:50:00,48.4,48.4,48.25,48.27,39107.0,47.038,47.038,46.8922,46.9117,39107.0
2024-07-24 13:00:00,48.27,48.49,48.26,48.48,55435.0,46.9117,47.1255,46.902,47.1158,55435.0
2024-07-24 13:10:00,48.48,48.53,48.46,48.48,48893.0,47.1158,47.1644,47.0963,47.1158,48893.0
2024-07-24 13:20:00,48.47,48.51,48.42,48.48,62121.0,47.106,47.1449,47.0575,47.1158,62121.0
2024-07-24 13:30:00,48.48,48.56,48.47,48.55,91613.0,47.1158,47.1935,47.106,47.1838,91613.0
2024-07-24 13:40:00,48.56,48.57,48.43,48.44,108871.0,47.1935,47.2032,47.0672,47.0769,108871.0
2024-07-24 13:50:00,48.44,48.47,48.33,48.34,72872.0,47.0769,47.106,46.97,46.9797,72872.0
2024-07-24 14:00:00,48.35,48.45,48.33,48.37,83827.0,46.9894,47.0866,46.97,47.0089,83827.0
2024-07-24 14:10:00,48.38,48.41,48.24,48.36,101328.0,47.0186,47.0477,46.8825,46.9991,101328.0
2024-07-24 14:20:00,48.36,48.41,48.28,48.39,107994.0,46.9991,47.0477,46.9214,47.0283,107994.0
2024-07-24 14:30:00,48.39,48.39,48.26,48.3,85865.0,47.0283,47.0283,46.902,46.9408,85865.0
2024-07-24 14:40:00,48.3,48.31,48.18,48.27,163302.0,46.9408,46.9505,46.8242,46.9117,163302.0
2024-07-24 14:50:00,48.27,48.38,48.13,48.36,114418.0,46.9117,47.0186,46.7756,46.9991,114418.0
2024-07-24 15:00:00,48.36,48.36,48.24,48.29,135668.0,46.9991,46.9991,46.8825,46.9311,135668.0
2024-07-24 15:10:00,48.29,48.33,48.26,48.32,88344.0,46.9311,46.97,46.902,46.9603,88344.0
2024-07-24 15:20:00,48.32,48.33,48.24,48.28,136779.0,46.9603,46.97,46.8825,46.9214,136779.0
2024-07-24 15:30:00,48.28,48.33,48.17,48.18,167237.0,46.9214,46.97,46.8145,46.8242,167237.0
2024-07-24 15:40:00,48.18,48.21,48.01,48.06,339354.0,46.8242,46.8534,46.659,46.7076,339354.0
2024-07-24 15:50:00,48.06,48.09,47.94,48.04,895189.0,46.7076,46.7367,46.591,46.6881,895189.0
2024-07-25 09:30:00,47.73,48.17,47.69,47.99,318849.0,46.3869,46.8145,46.348,46.6396,318849.0
2024-07-25 09:40:00,47.96,48.07,47.84,48.02,341527.0,46.6104,46.7173,46.4938,46.6687,341527.0
2024-07-25 09:50:00,48.03,48.19,47.99,48.06,124327.0,46.6784,46.8339,46.6396,46.7076,124327.0
2024-07-25 10:00:00,48.07,48.33,48.04,48.26,316285.0,46.7173,46.97,46.6881,46.902,316285.0
2024-07-25 10:10:00,48.26,48.48,48.2,48.43,185609.0,46.902,47.1158,46.8436,47.0672,185609.0
2024-07-25 10:20:00,48.42,48.49,48.32,48.37,132924.0,47.0575,47.1255,46.9603,47.0089,132924.0
2024-07-25 10:30:00,48.36,48.36,48.09,48.13,106115.0,46.9991,46.9991,46.7367,46.7756,106115.0
2024-07-25 10:40:00,48.13,48.29,48.07,48.07,126552.0,46.7756,46.9311,46.7173,46.7173,126552.0
2024-07-25 10:50:00,48.07,48.42,48.05,48.41,117028.0,46.7173,47.0575,46.6979,47.0477,117028.0
2024-07-25 11:00:00,48.41,48.44,48.25,48.31,169032.0,47.0477,47.0769,46.8922,46.9505,169032.0
2024-07-25 11:10:00,48.3,48.43,48.22,48.4,169408.0,46.9408,47.0672,46.8631,47.038,169408.0
2024-07-25 11:20:00,48.4,48.57,48.35,48.5,198491.0,47.038,47.2032,46.9894,47.1352,198491.0
2024-07-25 11:30:00,48.5,48.71,48.49,48.56,234960.0,47.1352,47.3393,47.1255,47.1935,234960.0
2024-07-25 11:40:00,48.55,48.82,48.55,48.7,133977.0,47.1838,47.4462,47.1838,47.3296,133977.0
2024-07-25 11:50:00,48.7,48.7,48.55,48.63,185935.0,47.3296,47.3296,47.1838,47.2615,185935.0
2024-07-25 12:00:00,48.62,48.71,48.55,48.55,116591.0,47.2518,47.3393,47.1838,47.1838,116591.0
2024-07-25 12:10:00,48.55,48.78,48.52,48.78,139521.0,47.1838,47.4073,47.1546,47.4073,139521.0
2024-07-25 12:20:00,48.78,48.81,48.62,48.65,147331.0,47.4073,47.4365,47.2518,47.281,147331.0
2024-07-25 12:30:00,48.64,48.69,48.59,48.65,129387.0,47.2713,47.3199,47.2227,47.281,129387.0
2024-07-25 12:40:00,48.66,48.78,48.61,48.69,70573.0,47.2907,47.4073,47.2421,47.3199,70573.0
2024-07-25 12:50:00,48.7,48.75,48.62,48.73,125465.0,47.3296,47.3782,47.2518,47.3587,125465.0
2024-07-25 13:00:00,48.73,48.88,48.73,48.83,143926.0,47.3587,47.5045,47.3587,47.4559,143926.0
2024-07-25 13:10:00,48.83,48.9,48.65,48.65,112697.0,47.4559,47.5239,47.281,47.281,112697.0
2024-07-25 13:20:00,48.65,48.68,48.56,48.59,118911.0,47.281,47.3101,47.1935,47.2227,118911.0
2024-07-25 13:30:00,48.56,48.71,48.55,48.69,101704.0,47.1935,47.3393,47.1838,47.3199,101704.0
2024-07-25 13:40:00,48.69,48.7,48.41,48.42,144273.0,47.3199,47.3296,47.0477,47.0575,144273.0
2024-07-25 13:50:00,48.42,48.48,48.34,48.37,98821.0,47.0575,47.1158,46.9797,47.0089,98821.0
2024-07-25 14:00:00,48.37,48.42,48.28,48.34,119602.0,47.0089,47.0575,46.9214,46.9797,119602.0
2024-07-25 14:10:00,48.34,48.37,48.27,48.3,141680.0,46.9797,47.0089,46.9117,46.9408,141680.0
2024-07-25 14:20:00,48.3,48.44,48.3,48.37,94920.0,46.9408,47.0769,46.9408,47.0089,94920.0
2024-07-25 14:30:00,48.37,48.41,48.28,48.3,109350.0,47.0089,47.0477,46.9214,46.9408,109350.0
2024-07-25 14:40:00,48.3,48.32,48.14,48.2,120603.0,46.9408,46.9603,46.7853,46.8436,120603.0
2024-07-25 14:50:00,48.2,48.2,48.08,48.1,112396.0,46.8436,46.8436,46.727,46.7465,112396.0
2024-07-25 15:00:00,48.09,48.2,48.08,48.15,126495.0,46.7367,46.8436,46.727,46.795,126495.0
2024-07-25 15:10:00,48.16,48.31,48.14,48.27,146418.0,46.8048,46.9505,46.7853,46.9117,146418.0
2024-07-25 15:20:00,48.28,48.49,48.27,48.49,167636.0,46.9214,47.1255,46.9117,47.1255,167636.0
2024-07-25 15:30:00,48.49,48.52,48.26,48.34,216276.0,47.1255,47.1546,46.902,46.9797,216276.0
2024-07-25 15:40:00,48.34,48.4,48.25,48.33,285840.0,46.9797,47.038,46.8922,46.97,285840.0
2024-07-25 15:50:00,48.33,48.38,48.1,48.23,680464.0,46.97,47.0186,46.7465,46.8728,680464.0
2024-07-26 09:30:00,48.79,48.8,48.47,48.52,364206.0,47.417,47.4268,47.106,47.1546,364206.0
2024-07-26 09:40:00,48.53,48.75,48.38,48.72,161445.0,47.1644,47.3782,47.0186,47.349,161445.0
2024-07-26 09:50:00,48.74,48.83,48.65,48.71,219855.0,47.3684,47.4559,47.281,47.3393,219855.0
2024-07-26 10:00:00,48.71,48.81,48.54,48.64,344701.0,47.3393,47.4365,47.1741,47.2713,344701.0
2024-07-26 10:10:00,48.64,48.9,48.54,48.59,165355.0,47.2713,47.5239,47.1741,47.2227,165355.0
2024-07-26 10:20:00,48.57,48.61,48.19,48.2,110996.0,47.2032,47.2421,46.8339,46.8436,110996.0
2024-07-26 10:30:00,48.21,48.41,48.17,48.32,304927.0,46.8534,47.0477,46.8145,46.9603,304927.0
2024-07-26 10:40:00,48.34,48.56,48.28,48.46,153012.0,46.9797,47.1935,46.9214,47.0963,153012.0
2024-07-26 10:50:00,48.44,48.45,48.24,48.32,328193.0,47.0769,47.0866,46.8825,46.9603,328193.0
2024-07-26 11:00:00,48.33,48.52,48.29,48.44,104803.0,46.97,47.1546,46.9311,47.0769,104803.0
2024-07-26 11:10:00,48.43,48.45,48.22,48.27,85488.0,47.0672,47.0866,46.8631,46.9117,85488.0
2024-07-26 11:20:00,48.29,48.48,48.29,48.35,115373.0,46.9311,47.1158,46.9311,46.9894,115373.0
2024-07-26 11:30:00,48.35,48.35,48.16,48.3,87729.0,46.9894,46.9894,46.8048,46.9408,87729.0
2024-07-26 11:40:00,48.28,48.44,48.24,48.41,84859.0,46.9214,47.0769,46.8825,47.0477,84859.0
2024-07-26 11:50:00,48.41,48.68,48.4,48.68,66678.0,47.0477,47.3101,47.038,47.3101,66678.0
2024-07-26 12:00:00,48.69,48.83,48.68,48.77,67417.0,47.3199,47.4559,47.3101,47.3976,67417.0
2024-07-26 12:10:00,48.77,48.81,48.71,48.77,53888.0,47.3976,47.4365,47.3393,47.3976,53888.0
2024-07-26 12:20:00,48.77,48.82,48.7,48.8,56498.0,47.3976,47.4462,47.3296,47.4268,56498.0
2024-07-26 12:30:00,48.8,48.85,48.75,48.84,56961.0,47.4268,47.4754,47.3782,47.4656,56961.0
2024-07-26 12:40:00,48.84,48.94,48.82,48.93,343863.0,47.4656,47.5628,47.4462,47.5531,343863.0
2024-07-26 12:50:00,48.93,49.2,48.92,49.2,344837.0,47.5531,47.8155,47.5434,47.8155,344837.0
2024-07-26 13:00:00,49.21,49.22,49.13,49.18,68796.0,47.8252,47.8349,47.7475,47.7961,68796.0
2024-07-26 13:10:00,49.19,49.26,49.07,49.13,95682.0,47.8058,47.8738,47.6892,47.7475,95682.0
2024-07-26 13:20:00,49.12,49.22,49.12,49.22,48785.0,47.7378,47.8349,47.7378,47.8349,48785.0
2024-07-26 13:30:00,49.22,49.31,49.17,49.21,152300.0,47.8349,47.9224,47.7863,47.8252,152300.0
2024-07-26 13:40:00,49.21,49.21,49.06,49.15,88985.0,47.8252,47.8252,47.6794,47.7669,88985.0
2024-07-26 13:50:00,49.15,49.22,49.09,49.19,144222.0,47.7669,47.8349,47.7086,47.8058,144222.0
2024-07-26 14:00:00,49.19,49.31,49.17,49.21,94446.0,47.8058,47.9224,47.7863,47.8252,94446.0
2024-07-26 14:10:00,49.21,49.25,49.07,49.07,89488.0,47.8252,47.8641,47.6892,47.6892,89488.0
2024-07-26 14:20:00,49.08,49.1,49.01,49.04,119317.0,47.6989,47.7183,47.6308,47.66,119317.0
2024-07-26 14:30:00,49.03,49.07,48.93,48.99,114425.0,47.6503,47.6892,47.5531,47.6114,114425.0
2024-07-26 14:40:00,48.98,48.98,48.85,48.89,80218.0,47.6017,47.6017,47.4754,47.5142,80218.0
2024-07-26 14:50:00,48.9,48.97,48.84,48.89,65480.0,47.5239,47.592,47.4656,47.5142,65480.0
2024-07-26 15:00:00,48.88,48.96,48.85,48.96,62312.0,47.5045,47.5823,47.4754,47.5823,62312.0
2024-07-26 15:10:00,48.95,49.07,48.94,49.04,84254.0,47.5725,47.6892,47.5628,47.66,84254.0
2024-07-26 15:20:00,49.04,49.04,48.98,49.0,94557.0,47.66,47.66,47.6017,47.6211,94557.0
2024-07-26 15:30:00,48.99,49.02,48.87,48.89,113613.0,47.6114,47.6406,47.4948,47.5142,113613.0
2024-07-26 15:40:00,48.89,48.94,48.79,48.79,219346.0,47.5142,47.5628,47.417,47.417,219346.0
2024-07-26 15:50:00,48.8,48.87,48.72,48.85,570074.0,47.4268,47.4948,47.349,47.4754,570074.0
2024-07-29 09:30:00,48.18,48.81,48.18,48.48,347232.0,46.8242,47.4365,46.8242,47.1158,347232.0
2024-07-29 09:40:00,48.5,48.57,48.3,48.33,173726.0,47.1352,47.2032,46.9408,46.97,173726.0
2024-07-29 09:50:00,48.33,48.57,48.3,48.51,77499.0,46.97,47.2032,46.9408,47.1449,77499.0
2024-07-29 10:00:00,48.49,48.63,48.42,48.51,103610.0,47.1255,47.2615,47.0575,47.1449,103610.0
2024-07-29 10:10:00,48.51,48.56,48.22,48.25,174927.0,47.1449,47.1935,46.8631,46.8922,174927.0
2024-07-29 10:20:00,48.23,48.38,48.15,48.16,141361.0,46.8728,47.0186,46.795,46.8048,141361.0
2024-07-29 10:30:00,48.16,48.16,47.96,48.06,99588.0,46.8048,46.8048,46.6104,46.7076,99588.0
2024-07-29 10:40:00,48.05,48.1,47.84,47.84,104688.0,46.6979,46.7465,46.4938,46.4938,104688.0
2024-07-29 10:50:00,47.85,47.95,47.81,47.88,115164.0,46.5035,46.6007,46.4646,46.5326,115164.0
2024-07-29 11:00:00,47.89,47.89,47.69,47.82,268129.0,46.5424,46.5424,46.348,46.4743,268129.0
2024-07-29 11:10:00,47.84,47.97,47.79,47.84,89269.0,46.4938,46.6201,46.4452,46.4938,89269.0
2024-07-29 11:20:00,47.84,47.9,47.71,47.76,245155.0,46.4938,46.5521,46.3674,46.416,245155.0
2024-07-29 11:30:00,47.78,47.87,47.68,47.87,114013.0,46.4355,46.5229,46.3383,46.5229,114013.0
2024-07-29 11:40:00,47.86,47.95,47.8,47.91,154654.0,46.5132,46.6007,46.4549,46.5618,154654.0
2024-07-29 11:50:00,47.91,47.92,47.8,47.86,135942.0,46.5618,46.5715,46.4549,46.5132,135942.0
2024-07-29 12:00:00,47.86,48.03,47.84,47.94,101556.0,46.5132,46.6784,46.4938,46.591,101556.0
2024-07-29 12:10:00,47.94,48.01,47.91,48.0,45878.0,46.591,46.659,46.5618,46.6493,45878.0
2024-07-29 12:20:00,48.0,48.01,47.91,47.97,97628.0,46.6493,46.659,46.5618,46.6201,97628.0
2024-07-29 12:30:00,47.97,47.97,47.84,47.85,58288.0,46.6201,46.6201,46.4938,46.5035,58288.0
2024-07-29 12:40:00,47.86,47.93,47.85,47.87,57723.0,46.5132,46.5812,46.5035,46.5229,57723.0
2024-07-29 12:50:00,47.88,47.99,47.84,47.91,96154.0,46.5326,46.6396,46.4938,46.5618,96154.0
2024-07-29 13:00:00,47.91,47.93,47.86,47.9,51952.0,46.5618,46.5812,46.5132,46.5521,51952.0
2024-07-29 13:10:00,47.9,48.04,47.89,48.01,78341.0,46.5521,46.6881,46.5424,46.659,78341.0
2024-07-29 13:20:00,48.02,48.04,47.9,47.96,91492.0,46.6687,46.6881,46.5521,46.6104,91492.0
2024-07-29 13:30:00,47.96,48.0,47.91,47.98,80256.0,46.6104,46.6493,46.5618,46.6298,80256.0
2024-07-29 13:40:00,47.98,48.0,47.92,47.96,53784.0,46.6298,46.6493,46.5715,46.6104,53784.0
2024-07-29 13:50:00,47.95,48.05,47.92,48.05,62050.0,46.6007,46.6979,46.5715,46.6979,62050.0
2024-07-29 14:00:00,48.05,48.13,47.99,48.09,59522.0,46.6979,46.7756,46.6396,46.7367,59522.0
2024-07-29 14:10:00,48.1,48.14,47.98,48.02,116302.0,46.7465,46.7853,46.6298,46.6687,116302.0
2024-07-29 14:20:00,48.02,48.02,47.9,47.93,97974.0,46.6687,46.6687,46.5521,46.5812,97974.0
2024-07-29 14:30:00,47.93,47.94,47.84,47.84,74739.0,46.5812,46.591,46.4938,46.4938,74739.0
2024-07-29 14:40:00,47.84,47.92,47.84,47.84,101403.0,46.4938,46.5715,46.4938,46.4938,101403.0
2024-07-29 14:50:00,47.84,47.85,47.65,47.8,234938.0,46.4938,46.5035,46.3091,46.4549,234938.0
2024-07-29 15:00:00,47.8,47.86,47.7,47.78,205531.0,46.4549,46.5132,46.3577,46.4355,205531.0
2024-07-29 15:10:00,47.78,47.88,47.73,47.74,111869.0,46.4355,46.5326,46.3869,46.3966,111869.0
2024-07-29 15:20:00,47.73,47.83,47.73,47.77,161058.0,46.3869,46.4841,46.3869,46.4257,161058.0
2024-07-29 15:30:00,47.78,47.85,47.76,47.79,335008.0,46.4355,46.5035,46.416,46.4452,335008.0
2024-07-29 15:40:00,47.8,47.96,47.77,47.94,294675.0,46.4549,46.6104,46.4257,46.591,294675.0
2024-07-29 15:50:00,47.94,48.01,47.85,47.86,618043.0,46.591,46.659,46.5035,46.5132,618043.0
2024-07-30 09:30:00,47.54,47.87,47.31,47.81,987380.0,46.2022,46.5229,45.9787,46.4646,987380.0
2024-07-30 09:40:00,47.81,47.92,47.59,47.87,223221.0,46.4646,46.5715,46.2508,46.5229,223221.0
2024-07-30 09:50:00,47.88,47.95,47.6,47.62,248260.0,46.5326,46.6007,46.2605,46.28,248260.0
2024-07-30 10:00:00,47.62,47.64,47.41,47.47,312871.0,46.28,46.2994,46.0759,46.1342,312871.0
2024-07-30 10:10:00,47.48,47.6,47.41,47.58,193095.0,46.1439,46.2605,46.0759,46.2411,193095.0
2024-07-30 10:20:00,47.57,47.7,47.5,47.61,118958.0,46.2314,46.3577,46.1633,46.2702,118958.0
2024-07-30 10:30:00,47.61,47.61,47.4,47.51,171326.0,46.2702,46.2702,46.0662,46.1731,171326.0
2024-07-30 10:40:00,47.51,47.63,47.43,47.63,208091.0,46.1731,46.2897,46.0953,46.2897,208091.0
2024-07-30 10:50:00,47.63,47.71,47.51,47.59,160800.0,46.2897,46.3674,46.1731,46.2508,160800.0
2024-07-30 11:00:00,47.59,47.61,47.51,47.58,127488.0,46.2508,46.2702,46.1731,46.2411,127488.0
2024-07-30 11:10:00,47.58,47.61,47.43,47.47,90711.0,46.2411,46.2702,46.0953,46.1342,90711.0
2024-07-30 11:20:00,47.48,47.48,47.26,47.26,135005.0,46.1439,46.1439,45.9301,45.9301,135005.0
2024-07-30 11:30:00,47.27,47.35,47.17,47.23,165312.0,45.9398,46.0176,45.8426,45.9009,165312.0
2024-07-30 11:40:00,47.23,47.3,47.15,47.28,137961.0,45.9009,45.969,45.8232,45.9495,137961.0
2024-07-30 11:50:00,47.28,47.31,47.19,47.24,107130.0,45.9495,45.9787,45.8621,45.9107,107130.0
2024-07-30 12:00:00,47.23,47.31,47.15,47.3,105938.0,45.9009,45.9787,45.8232,45.969,105938.0
2024-07-30 12:10:00,47.31,47.38,47.19,47.23,150174.0,45.9787,46.0467,45.8621,45.9009,150174.0
2024-07-30 12:20:00,47.23,47.47,47.22,47.4,171488.0,45.9009,46.1342,45.8912,46.0662,171488.0
2024-07-30 12:30:00,47.4,47.47,47.37,47.44,112416.0,46.0662,46.1342,46.037,46.105,112416.0
2024-07-30 12:40:00,47.45,47.58,47.43,47.48,117652.0,46.1147,46.2411,46.0953,46.1439,117652.0
2024-07-30 12:50:00,47.5,47.52,47.34,47.43,183218.0,46.1633,46.1828,46.0078,46.0953,183218.0
2024-07-30 13:00:00,47.44,47.47,47.36,47.44,62451.0,46.105,46.1342,46.0273,46.105,62451.0
2024-07-30 13:10:00,47.45,47.46,47.36,47.42,111815.0,46.1147,46.1245,46.0273,46.0856,111815.0
2024-07-30 13:20:00,47.42,47.49,47.37,47.42,69164.0,46.0856,46.1536,46.037,46.0856,69164.0
2024-07-30 13:30:00,47.42,47.48,47.39,47.46,109547.0,46.0856,46.1439,46.0564,46.1245,109547.0
2024-07-30 13:40:00,47.45,47.46,47.35,47.39,63821.0,46.1147,46.1245,46.0176,46.0564,63821.0
2024-07-30 13:50:00,47.38,47.43,47.37,47.42,58092.0,46.0467,46.0953,46.037,46.0856,58092.0
2024-07-30 14:00:00,47.41,47.5,47.4,47.48,59369.0,46.0759,46.1633,46.0662,46.1439,59369.0
2024-07-30 14:10:00,47.49,47.5,47.38,47.4,141821.0,46.1536,46.1633,46.0467,46.0662,141821.0
2024-07-30 14:20:00,47.4,47.41,47.32,47.36,75843.0,46.0662,46.0759,45.9884,46.0273,75843.0
2024-07-30 14:30:00,47.35,47.41,47.32,47.41,62549.0,46.0176,46.0759,45.9884,46.0759,62549.0
2024-07-30 14:40:00,47.41,47.46,47.34,47.36,122909.0,46.0759,46.1245,46.0078,46.0273,122909.0
2024-07-30 14:50:00,47.37,47.42,47.35,47.38,99914.0,46.037,46.0856,46.0176,46.0467,99914.0
2024-07-30 15:00:00,47.39,47.52,47.38,47.5,260886.0,46.0564,46.1828,46.0467,46.1633,260886.0
2024-07-30 15:10:00,47.5,47.65,47.49,47.63,166975.0,46.1633,46.3091,46.1536,46.2897,166975.0
2024-07-30 15:20:00,47.63,47.64,47.47,47.48,169717.0,46.2897,46.2994,46.1342,46.1439,169717.0
2024-07-30 15:30:00,47.47,47.49,47.41,47.44,237184.0,46.1342,46.1536,46.0759,46.105,237184.0
2024-07-30 15:40:00,47.44,47.65,47.43,47.63,248129.0,46.105,46.3091,46.0953,46.2897,248129.0
2024-07-30 15:50:00,47.64,47.71,47.58,47.61,619287.0,46.2994,46.3674,46.2411,46.2702,619287.0
2024-07-31 09:30:00,48.13,48.38,47.94,48.37,236957.0,46.7756,47.0186,46.591,47.0089,236957.0
2024-07-31 09:40:00,48.35,48.46,48.18,48.25,186510.0,46.9894,47.0963,46.8242,46.8922,186510.0
2024-07-31 09:50:00,48.24,48.33,48.15,48.28,265878.0,46.8825,46.97,46.795,46.9214,265878.0
2024-07-31 10:00:00,48.26,48.27,48.1,48.19,139277.0,46.902,46.9117,46.7465,46.8339,139277.0
2024-07-31 10:10:00,48.2,48.43,48.16,48.35,84103.0,46.8436,47.0672,46.8048,46.9894,84103.0
2024-07-31 10:20:00,48.34,48.42,48.3,48.37,82529.0,46.9797,47.0575,46.9408,47.0089,82529.0
2024-07-31 10:30:00,48.36,48.4,48.11,48.17,122814.0,46.9991,47.038,46.7562,46.8145,122814.0
2024-07-31 10:40:00,48.16,48.2,48.05,48.11,76513.0,46.8048,46.8436,46.6979,46.7562,76513.0
2024-07-31 10:50:00,48.12,48.27,47.98,48.2,119729.0,46.7659,46.9117,46.6298,46.8436,119729.0
2024-07-31 11:00:00,48.19,48.25,48.16,48.25,51112.0,46.8339,46.8922,46.8048,46.8922,51112.0
2024-07-31 11:10:00,48.25,48.26,48.13,48.15,96699.0,46.8922,46.902,46.7756,46.795,96699.0
2024-07-31 11:20:00,48.15,48.28,48.14,48.16,59153.0,46.795,46.9214,46.7853,46.8048,59153.0
2024-07-31 11:30:00,48.15,48.28,48.12,48.27,65883.0,46.795,46.9214,46.7659,46.9117,65883.0
2024-07-31 11:40:00,48.27,48.27,48.15,48.22,49617.0,46.9117,46.9117,46.795,46.8631,49617.0
2024-07-31 11:50:00,48.23,48.27,48.16,48.22,133130.0,46.8728,46.9117,46.8048,46.8631,133130.0
2024-07-31 12:00:00,48.22,48.34,48.21,48.32,53164.0,46.8631,46.9797,46.8534,46.9603,53164.0
2024-07-31 12:10:00,48.32,48.32,48.2,48.21,76968.0,46.9603,46.9603,46.8436,46.8534,76968.0
2024-07-31 12:20:00,48.21,48.42,48.2,48.41,80624.0,46.8534,47.0575,46.8436,47.0477,80624.0
2024-07-31 12:30:00,48.41,48.49,48.37,48.44,64874.0,47.0477,47.1255,47.0089,47.0769,64874.0
2024-07-31 12:40:00,48.44,48.44,48.33,48.42,87440.0,47.0769,47.0769,46.97,47.0575,87440.0
2024-07-31 12:50:00,48.42,48.46,48.31,48.35,50348.0,47.0575,47.0963,46.9505,46.9894,50348.0
2024-07-31 13:00:00,48.33,48.39,48.29,48.3,52625.0,46.97,47.0283,46.9311,46.9408,52625.0
2024-07-31 13:10:00,48.3,48.36,48.24,48.24,73629.0,46.9408,46.9991,46.8825,46.8825,73629.0
2024-07-31 13:20:00,48.24,48.24,48.15,48.18,40503.0,46.8825,46.8825,46.795,46.8242,40503.0
2024-07-31 13:30:00,48.18,48.18,48.09,48.14,49539.0,46.8242,46.8242,46.7367,46.7853,49539.0
2024-07-31 13:40:00,48.14,48.19,48.14,48.16,45923.0,46.7853,46.8339,46.7853,46.8048,45923.0
2024-07-31 13:50:00,48.17,48.26,48.17,48.24,50150.0,46.8145,46.902,46.8145,46.8825,50150.0
2024-07-31 14:00:00,48.23,48.3,48.13,48.28,69661.0,46.8728,46.9408,46.7756,46.9214,69661.0
2024-07-31 14:10:00,48.29,48.34,48.25,48.27,56877.0,46.9311,46.9797,46.8922,46.9117,56877.0
2024-07-31 14:20:00,48.26,48.33,48.23,48.27,62037.0,46.902,46.97,46.8728,46.9117,62037.0
2024-07-31 14:30:00,48.26,48.38,48.24,48.35,88184.0,46.902,47.0186,46.8825,46.9894,88184.0
2024-07-31 14:40:00,48.35,48.52,48.32,48.51,99799.0,46.9894,47.1546,46.9603,47.1449,99799.0
2024-07-31 14:50:00,48.51,48.51,48.4,48.48,89306.0,47.1449,47.1449,47.038,47.1158,89306.0
2024-07-31 15:00:00,48.48,48.5,48.33,48.34,103952.0,47.1158,47.1352,46.97,46.9797,103952.0
2024-07-31 15:10:00,48.35,48.49,48.31,48.43,106963.0,46.9894,47.1255,46.9505,47.0672,106963.0
2024-07-31 15:20:00,48.41,48.44,48.26,48.35,110713.0,47.0477,47.0769,46.902,46.9894,110713.0
2024-07-31 15:30:00,48.34,48.46,48.28,48.34,139364.0,46.9797,47.0963,46.9214,46.9797,139364.0
2024-07-31 15:40:00,48.33,48.53,48.29,48.53,191217.0,46.97,47.1644,46.9311,47.1644,191217.0
2024-07-31 15:50:00,48.53,48.57,48.25,48.29,544394.0,47.1644,47.2032,46.8922,46.9311,544394.0
2024-08-01 09:30:00,48.28,48.33,48.06,48.16,247096.0,46.9214,46.97,46.7076,46.8048,247096.0
2024-08-01 09:40:00,48.15,48.25,47.96,48.01,166875.0,46.795,46.8922,46.6104,46.659,166875.0
2024-08-01 09:50:00,48.03,48.04,47.52,47.57,207826.0,46.6784,46.6881,46.1828,46.2314,207826.0
2024-08-01 10:00:00,47.57,47.61,47.26,47.26,382967.0,46.2314,46.2702,45.9301,45.9301,382967.0
2024-08-01 10:10:00,47.26,47.48,47.2,47.47,310615.0,45.9301,46.1439,45.8718,46.1342,310615.0
2024-08-01 10:20:00,47.47,47.51,47.31,47.37,174175.0,46.1342,46.1731,45.9787,46.037,174175.0
2024-08-01 10:30:00,47.37,47.49,47.32,47.37,116910.0,46.037,46.1536,45.9884,46.037,116910.0
2024-08-01 10:40:00,47.34,47.37,47.19,47.21,158482.0,46.0078,46.037,45.8621,45.8815,158482.0
2024-08-01 10:50:00,47.21,47.22,46.84,46.84,197367.0,45.8815,45.8912,45.5219,45.5219,197367.0
2024-08-01 11:00:00,46.85,47.02,46.81,46.85,189202.0,45.5316,45.6968,45.4928,45.5316,189202.0
2024-08-01 11:10:00,46.83,46.86,46.64,46.83,265610.0,45.5122,45.5413,45.3275,45.5122,265610.0
2024-08-01 11:20:00,46.84,46.85,46.54,46.73,200626.0,45.5219,45.5316,45.2304,45.415,200626.0
2024-08-01 11:30:00,46.72,46.82,46.67,46.73,162246.0,45.4053,45.5025,45.3567,45.415,162246.0
2024-08-01 11:40:00,46.73,46.74,46.58,46.71,80767.0,45.415,45.4247,45.2692,45.3956,80767.0
2024-08-01 11:50:00,46.72,46.75,46.64,46.68,92738.0,45.4053,45.4344,45.3275,45.3664,92738.0
2024-08-01 12:00:00,46.68,46.77,46.53,46.75,142295.0,45.3664,45.4539,45.2206,45.4344,142295.0
2024-08-01 12:10:00,46.75,46.77,46.59,46.71,72832.0,45.4344,45.4539,45.2789,45.3956,72832.0
2024-08-01 12:20:00,46.7,46.75,46.57,46.75,78585.0,45.3859,45.4344,45.2595,45.4344,78585.0
2024-08-01 12:30:00,46.74,46.74,46.54,46.55,77396.0,45.4247,45.4247,45.2304,45.2401,77396.0
2024-08-01 12:40:00,46.55,46.6,46.51,46.55,90459.0,45.2401,45.2887,45.2012,45.2401,90459.0
2024-08-01 12:50:00,46.56,46.78,46.55,46.75,64439.0,45.2498,45.4636,45.2401,45.4344,64439.0
2024-08-01 13:00:00,46.74,46.75,46.58,46.6,50554.0,45.4247,45.4344,45.2692,45.2887,50554.0
2024-08-01 13:10:00,46.6,46.61,46.5,46.53,64449.0,45.2887,45.2984,45.1915,45.2206,64449.0
2024-08-01 13:20:00,46.52,46.59,46.47,46.48,90250.0,45.2109,45.2789,45.1623,45.172,90250.0
2024-08-01 13:30:00,46.47,46.5,46.35,46.39,100451.0,45.1623,45.1915,45.0457,45.0846,100451.0
2024-08-01 13:40:00,46.39,46.48,46.35,46.36,62478.0,45.0846,45.172,45.0457,45.0554,62478.0
2024-08-01 13:50:00,46.37,46.46,46.35,46.43,70361.0,45.0651,45.1526,45.0457,45.1234,70361.0
2024-08-01 14:00:00,46.42,46.44,46.3,46.33,76178.0,45.1137,45.1332,44.9971,45.0263,76178.0
2024-08-01 14:10:00,46.33,46.4,46.24,46.34,123709.0,45.0263,45.0943,44.9388,45.036,123709.0
2024-08-01 14:20:00,46.34,46.46,46.28,46.3,74560.0,45.036,45.1526,44.9777,44.9971,74560.0
2024-08-01 14:30:00,46.3,46.38,46.27,46.36,99055.0,44.9971,45.0749,44.968,45.0554,99055.0
2024-08-01 14:40:00,46.35,46.45,46.32,46.41,78924.0,45.0457,45.1429,45.0165,45.104,78924.0
2024-08-01 14:50:00,46.41,46.47,46.36,46.47,121506.0,45.104,45.1623,45.0554,45.1623,121506.0
2024-08-01 15:00:00,46.47,46.51,46.37,46.5,112735.0,45.1623,45.2012,45.0651,45.1915,112735.0
2024-08-01 15:10:00,46.51,46.57,46.49,46.53,105909.0,45.2012,45.2595,45.1818,45.2206,105909.0
2024-08-01 15:20:00,46.54,46.65,46.5,46.65,166124.0,45.2304,45.3373,45.1915,45.3373,166124.0
2024-08-01 15:30:00,46.65,46.77,46.64,46.73,319040.0,45.3373,45.4539,45.3275,45.415,319040.0
2024-08-01 15:40:00,46.73,46.81,46.66,46.8,258263.0,45.415,45.4928,45.347,45.483,258263.0
2024-08-01 15:50:00,46.8,46.86,46.62,46.67,751487.0,45.483,45.5413,45.3081,45.3567,751487.0
2024-08-02 09:30:00,45.98,46.01,45.04,45.25,600096.0,44.6861,44.7153,43.7726,43.9767,600096.0
2024-08-02 09:40:00,45.23,45.57,45.06,45.28,483898.0,43.9572,44.2877,43.792,44.0058,483898.0
2024-08-02 09:50:00,45.29,45.4,45.14,45.29,331503.0,44.0155,44.1224,43.8698,44.0155,331503.0
2024-08-02 10:00:00,45.3,45.75,45.2,45.52,422423.0,44.0252,44.4626,43.9281,44.2391,422423.0
2024-08-02 10:10:00,45.53,45.63,45.18,45.2,137024.0,44.2488,44.346,43.9086,43.9281,137024.0
2024-08-02 10:20:00,45.2,45.23,45.02,45.07,266388.0,43.9281,43.9572,43.7531,43.8017,266388.0
2024-08-02 10:30:00,45.06,45.15,45.01,45.08,157415.0,43.792,43.8795,43.7434,43.8114,157415.0
2024-08-02 10:40:00,45.08,45.13,44.84,44.9,275531.0,43.8114,43.86,43.5782,43.6365,275531.0
2024-08-02 10:50:00,44.9,44.91,44.71,44.81,158815.0,43.6365,43.6462,43.4519,43.549,158815.0
2024-08-02 11:00:00,44.82,44.83,44.65,44.82,136532.0,43.5588,43.5685,43.3935,43.5588,136532.0
2024-08-02 11:10:00,44.82,44.87,44.74,44.87,135330.0,43.5588,43.6073,43.481,43.6073,135330.0
2024-08-02 11:20:00,44.87,44.98,44.73,44.96,203440.0,43.6073,43.7143,43.4713,43.6948,203440.0
2024-08-02 11:30:00,44.97,45.07,44.89,44.99,185265.0,43.7045,43.8017,43.6268,43.724,185265.0
2024-08-02 11:40:00,44.98,45.23,44.96,45.23,160518.0,43.7143,43.9572,43.6948,43.9572,160518.0
2024-08-02 11:50:00,45.23,45.23,45.01,45.05,199338.0,43.9572,43.9572,43.7434,43.7823,199338.0
2024-08-02 12:00:00,45.06,45.18,44.98,45.14,221810.0,43.792,43.9086,43.7143,43.8698,221810.0
2024-08-02 12:10:00,45.13,45.14,44.95,44.99,139440.0,43.86,43.8698,43.6851,43.724,139440.0
2024-08-02 12:20:00,44.98,45.19,44.98,45.1,372915.0,43.7143,43.9183,43.7143,43.8309,372915.0
2024-08-02 12:30:00,45.1,45.11,44.96,45.05,173182.0,43.8309,43.8406,43.6948,43.7823,173182.0
2024-08-02 12:40:00,45.04,45.18,44.96,45.15,234108.0,43.7726,43.9086,43.6948,43.8795,234108.0
2024-08-02 12:50:00,45.15,45.21,44.94,45.03,221751.0,43.8795,43.9378,43.6754,43.7628,221751.0
2024-08-02 13:00:00,45.03,45.05,44.88,45.0,105273.0,43.7628,43.7823,43.6171,43.7337,105273.0
2024-08-02 13:10:00,44.99,45.0,44.89,44.9,93371.0,43.724,43.7337,43.6268,43.6365,93371.0
2024-08-02 13:20:00,44.9,44.9,44.78,44.79,152313.0,43.6365,43.6365,43.5199,43.5296,152313.0
2024-08-02 13:30:00,44.78,44.79,44.63,44.75,237612.0,43.5199,43.5296,43.3741,43.4907,237612.0
2024-08-02 13:40:00,44.76,44.8,44.71,44.75,90505.0,43.5004,43.5393,43.4519,43.4907,90505.0
2024-08-02 13:50:00,44.74,44.78,44.59,44.61,105863.0,43.481,43.5199,43.3352,43.3547,105863.0
2024-08-02 14:00:00,44.61,44.65,44.56,44.59,75491.0,43.3547,43.3935,43.3061,43.3352,75491.0
2024-08-02 14:10:00,44.59,44.72,44.56,44.66,119151.0,43.3352,43.4616,43.3061,43.4033,119151.0
2024-08-02 14:20:00,44.66,44.74,44.63,44.73,138975.0,43.4033,43.481,43.3741,43.4713,138975.0
2024-08-02 14:30:00,44.73,44.89,44.71,44.84,99169.0,43.4713,43.6268,43.4519,43.5782,99169.0
2024-08-02 14:40:00,44.85,44.88,44.74,44.77,103817.0,43.5879,43.6171,43.481,43.5102,103817.0
2024-08-02 14:50:00,44.78,44.83,44.73,44.75,78184.0,43.5199,43.5685,43.4713,43.4907,78184.0
2024-08-02 15:00:00,44.76,44.86,44.73,44.82,104270.0,43.5004,43.5976,43.4713,43.5588,104270.0
2024-08-02 15:10:00,44.82,44.82,44.74,44.77,104824.0,43.5588,43.5588,43.481,43.5102,104824.0
2024-08-02 15:20:00,44.77,44.9,44.74,44.86,139003.0,43.5102,43.6365,43.481,43.5976,139003.0
2024-08-02 15:30:00,44.86,44.94,44.79,44.8,236963.0,43.5976,43.6754,43.5296,43.5393,236963.0
2024-08-02 15:40:00,44.8,44.87,44.74,44.81,314248.0,43.5393,43.6073,43.481,43.549,314248.0
2024-08-02 15:50:00,44.8,44.97,44.67,44.92,860013.0,43.5393,43.7045,43.413,43.6559,860013.0
2024-08-05 09:30:00,43.48,44.1,43.32,43.75,614002.0,42.2565,42.859,42.101,42.5189,614002.0
2024-08-05 09:40:00,43.77,44.0,43.58,43.97,308707.0,42.5383,42.7618,42.3536,42.7327,308707.0
2024-08-05 09:50:00,43.94,44.05,43.73,43.82,217010.0,42.7035,42.8104,42.4994,42.5869,217010.0
2024-08-05 10:00:00,43.83,44.3,43.77,43.98,350165.0,42.5966,43.0534,42.5383,42.7424,350165.0
2024-08-05 10:10:00,43.97,43.97,43.75,43.9,257077.0,42.7327,42.7327,42.5189,42.6646,257077.0
2024-08-05 10:20:00,43.9,43.93,43.7,43.7,282466.0,42.6646,42.6938,42.4703,42.4703,282466.0
2024-08-05 10:30:00,43.69,43.88,43.53,43.57,137874.0,42.4606,42.6452,42.3051,42.3439,137874.0
2024-08-05 10:40:00,43.56,43.64,43.44,43.46,199202.0,42.3342,42.412,42.2176,42.237,199202.0
2024-08-05 10:50:00,43.47,43.55,43.35,43.44,217467.0,42.2467,42.3245,42.1301,42.2176,217467.0
2024-08-05 11:00:00,43.45,43.69,43.42,43.69,296905.0,42.2273,42.4606,42.1982,42.4606,296905.0
2024-08-05 11:10:00,43.69,43.71,43.48,43.51,173777.0,42.4606,42.48,42.2565,42.2856,173777.0
2024-08-05 11:20:00,43.5,43.62,43.44,43.57,155091.0,42.2759,42.3925,42.2176,42.3439,155091.0
2024-08-05 11:30:00,43.58,43.82,43.57,43.72,177393.0,42.3536,42.5869,42.3439,42.4897,177393.0
2024-08-05 11:40:00,43.71,43.88,43.66,43.74,146759.0,42.48,42.6452,42.4314,42.5091,146759.0
2024-08-05 11:50:00,43.73,43.87,43.67,43.83,196083.0,42.4994,42.6355,42.4411,42.5966,196083.0
2024-08-05 12:00:00,43.84,43.98,43.83,43.87,233183.0,42.6063,42.7424,42.5966,42.6355,233183.0
2024-08-05 12:10:00,43.86,43.99,43.83,43.99,188173.0,42.6258,42.7521,42.5966,42.7521,188173.0
2024-08-05 12:20:00,43.99,44.08,43.93,44.02,210065.0,42.7521,42.8396,42.6938,42.7813,210065.0
2024-08-05 12:30:00,44.01,44.02,43.74,43.86,169377.0,42.7715,42.7813,42.5091,42.6258,169377.0
2024-08-05 12:40:00,43.86,43.88,43.68,43.72,88598.0,42.6258,42.6452,42.4508,42.4897,88598.0
2024-08-05 12:50:00,43.7,43.78,43.64,43.71,98094.0,42.4703,42.548,42.412,42.48,98094.0
2024-08-05 13:00:00,43.71,44.0,43.69,43.91,150814.0,42.48,42.7618,42.4606,42.6744,150814.0
2024-08-05 13:10:00,43.91,44.06,43.9,44.02,151089.0,42.6744,42.8201,42.6646,42.7813,151089.0
2024-08-05 13:20:00,44.02,44.06,43.92,43.96,133394.0,42.7813,42.8201,42.6841,42.723,133394.0
2024-08-05 13:30:00,43.96,44.01,43.87,44.0,169473.0,42.723,42.7715,42.6355,42.7618,169473.0
2024-08-05 13:40:00,44.0,44.01,43.87,43.89,126128.0,42.7618,42.7715,42.6355,42.6549,126128.0
2024-08-05 13:50:00,43.9,43.9,43.77,43.79,78000.0,42.6646,42.6646,42.5383,42.5577,78000.0
2024-08-05 14:00:00,43.8,43.8,43.68,43.77,108563.0,42.5675,42.5675,42.4508,42.5383,108563.0
2024-08-05 14:10:00,43.76,43.89,43.71,43.89,74315.0,42.5286,42.6549,42.48,42.6549,74315.0
2024-08-05 14:20:00,43.89,43.92,43.8,43.84,76479.0,42.6549,42.6841,42.5675,42.6063,76479.0
2024-08-05 14:30:00,43.83,43.93,43.82,43.85,84613.0,42.5966,42.6938,42.5869,42.6161,84613.0
2024-08-05 14:40:00,43.85,43.87,43.7,43.72,114274.0,42.6161,42.6355,42.4703,42.4897,114274.0
2024-08-05 14:50:00,43.72,43.79,43.68,43.73,184546.0,42.4897,42.5577,42.4508,42.4994,184546.0
2024-08-05 15:00:00,43.73,43.82,43.7,43.75,124047.0,42.4994,42.5869,42.4703,42.5189,124047.0
2024-08-05 15:10:00,43.76,43.78,43.68,43.69,191006.0,42.5286,42.548,42.4508,42.4606,191006.0
2024-08-05 15:20:00,43.69,43.77,43.67,43.76,171332.0,42.4606,42.5383,42.4411,42.5286,171332.0
2024-08-05 15:30:00,43.76,43.76,43.46,43.48,204462.0,42.5286,42.5286,42.237,42.2565,204462.0
2024-08-05 15:40:00,43.48,43.62,43.45,43.57,330749.0,42.2565,42.3925,42.2273,42.3439,330749.0
2024-08-05 15:50:00,43.57,43.8,43.53,43.79,1278443.0,42.3439,42.5675,42.3051,42.5577,1278443.0
2024-08-06 09:30:00,43.8,44.0,43.65,44.0,441018.0,42.5675,42.7618,42.4217,42.7618,441018.0
2024-08-06 09:40:00,43.98,44.09,43.88,43.98,124455.0,42.7424,42.8493,42.6452,42.7424,124455.0
2024-08-06 09:50:00,43.97,44.13,43.92,44.03,239640.0,42.7327,42.8882,42.6841,42.791,239640.0
2024-08-06 10:00:00,44.02,44.17,43.94,44.05,229721.0,42.7813,42.927,42.7035,42.8104,229721.0
2024-08-06 10:10:00,44.06,44.07,43.87,43.94,87210.0,42.8201,42.8299,42.6355,42.7035,87210.0
2024-08-06 10:20:00,43.95,44.02,43.86,43.87,122412.0,42.7132,42.7813,42.6258,42.6355,122412.0
2024-08-06 10:30:00,43.88,44.04,43.79,43.84,132401.0,42.6452,42.8007,42.5577,42.6063,132401.0
2024-08-06 10:40:00,43.84,44.1,43.82,44.01,113672.0,42.6063,42.859,42.5869,42.7715,113672.0
2024-08-06 10:50:00,44.0,44.06,43.81,43.83,95969.0,42.7618,42.8201,42.5772,42.5966,95969.0
2024-08-06 11:00:00,43.83,43.88,43.6,43.61,96666.0,42.5966,42.6452,42.3731,42.3828,96666.0
2024-08-06 11:10:00,43.61,43.65,43.47,43.48,110316.0,42.3828,42.4217,42.2467,42.2565,110316.0
2024-08-06 11:20:00,43.48,43.48,43.33,43.34,89455.0,42.2565,42.2565,42.1107,42.1204,89455.0
2024-08-06 11:30:00,43.34,43.5,43.34,43.43,109194.0,42.1204,42.2759,42.1204,42.2079,109194.0
2024-08-06 11:40:00,43.44,43.58,43.39,43.58,83485.0,42.2176,42.3536,42.169,42.3536,83485.0
2024-08-06 11:50:00,43.59,43.71,43.55,43.67,69801.0,42.3634,42.48,42.3245,42.4411,69801.0
2024-08-06 12:00:00,43.67,43.77,43.65,43.73,94546.0,42.4411,42.5383,42.4217,42.4994,94546.0
2024-08-06 12:10:00,43.73,43.87,43.73,43.81,92752.0,42.4994,42.6355,42.4994,42.5772,92752.0
2024-08-06 12:20:00,43.8,43.83,43.69,43.73,75761.0,42.5675,42.5966,42.4606,42.4994,75761.0
2024-08-06 12:30:00,43.73,43.76,43.64,43.72,80482.0,42.4994,42.5286,42.412,42.4897,80482.0
2024-08-06 12:40:00,43.72,43.74,43.65,43.66,75990.0,42.4897,42.5091,42.4217,42.4314,75990.0
2024-08-06 12:50:00,43.65,43.78,43.63,43.72,106794.0,42.4217,42.548,42.4022,42.4897,106794.0
2024-08-06 13:00:00,43.73,43.85,43.61,43.63,83966.0,42.4994,42.6161,42.3828,42.4022,83966.0
2024-08-06 13:10:00,43.63,43.71,43.58,43.69,90006.0,42.4022,42.48,42.3536,42.4606,90006.0
2024-08-06 13:20:00,43.7,43.82,43.66,43.8,115940.0,42.4703,42.5869,42.4314,42.5675,115940.0
2024-08-06 13:30:00,43.81,43.93,43.79,43.93,107842.0,42.5772,42.6938,42.5577,42.6938,107842.0
2024-08-06 13:40:00,43.93,43.95,43.87,43.91,83807.0,42.6938,42.7132,42.6355,42.6744,83807.0
2024-08-06 13:50:00,43.91,43.93,43.82,43.84,61974.0,42.6744,42.6938,42.5869,42.6063,61974.0
2024-08-06 14:00:00,43.83,43.86,43.72,43.75,98489.0,42.5966,42.6258,42.4897,42.5189,98489.0
2024-08-06 14:10:00,43.75,43.8,43.7,43.78,89217.0,42.5189,42.5675,42.4703,42.548,89217.0
2024-08-06 14:20:00,43.79,43.95,43.78,43.94,92303.0,42.5577,42.7132,42.548,42.7035,92303.0
2024-08-06 14:30:00,43.95,44.02,43.92,43.99,101813.0,42.7132,42.7813,42.6841,42.7521,101813.0
2024-08-06 14:40:00,43.99,44.03,43.94,43.99,54194.0,42.7521,42.791,42.7035,42.7521,54194.0
2024-08-06 14:50:00,43.98,44.01,43.74,43.76,55396.0,42.7424,42.7715,42.5091,42.5286,55396.0
2024-08-06 15:00:00,43.76,43.78,43.61,43.71,129935.0,42.5286,42.548,42.3828,42.48,129935.0
2024-08-06 15:10:00,43.71,43.8,43.64,43.76,294990.0,42.48,42.5675,42.412,42.5286,294990.0
2024-08-06 15:20:00,43.75,43.86,43.73,43.8,95816.0,42.5189,42.6258,42.4994,42.5675,95816.0
2024-08-06 15:30:00,43.81,43.9,43.71,43.82,144562.0,42.5772,42.6646,42.48,42.5869,144562.0
2024-08-06 15:40:00,43.81,43.83,43.66,43.66,137382.0,42.5772,42.5966,42.4314,42.4314,137382.0
2024-08-06 15:50:00,43.66,43.69,43.4,43.4,747525.0,42.4314,42.4606,42.1787,42.1787,747525.0
2024-08-07 09:30:00,43.99,44.24,43.88,44.19,256191.0,42.7521,42.9951,42.6452,42.9465,256191.0
2024-08-07 09:40:00,44.18,44.34,44.1,44.3,161214.0,42.9368,43.0923,42.859,43.0534,161214.0
2024-08-07 09:50:00,44.3,44.42,44.17,44.4,122307.0,43.0534,43.17,42.927,43.1506,122307.0
2024-08-07 10:00:00,44.39,44.41,44.09,44.15,146729.0,43.1409,43.1603,42.8493,42.9076,146729.0
2024-08-07 10:10:00,44.16,44.16,43.84,43.93,132300.0,42.9173,42.9173,42.6063,42.6938,132300.0
2024-08-07 10:20:00,43.94,44.12,43.92,43.94,86462.0,42.7035,42.8785,42.6841,42.7035,86462.0
2024-08-07 10:30:00,43.94,44.02,43.84,43.9,85931.0,42.7035,42.7813,42.6063,42.6646,85931.0
2024-08-07 10:40:00,43.9,44.13,43.9,44.05,64317.0,42.6646,42.8882,42.6646,42.8104,64317.0
2024-08-07 10:50:00,44.05,44.1,43.92,44.0,84065.0,42.8104,42.859,42.6841,42.7618,84065.0
2024-08-07 11:00:00,44.01,44.18,44.01,44.11,46453.0,42.7715,42.9368,42.7715,42.8687,46453.0
2024-08-07 11:10:00,44.11,44.15,44.01,44.04,83844.0,42.8687,42.9076,42.7715,42.8007,83844.0
2024-08-07 11:20:00,44.03,44.16,44.03,44.07,118208.0,42.791,42.9173,42.791,42.8299,118208.0
2024-08-07 11:30:00,44.07,44.14,44.03,44.07,56081.0,42.8299,42.8979,42.791,42.8299,56081.0
2024-08-07 11:40:00,44.07,44.13,43.92,43.98,134542.0,42.8299,42.8882,42.6841,42.7424,134542.0
2024-08-07 11:50:00,43.97,44.12,43.96,44.06,47014.0,42.7327,42.8785,42.723,42.8201,47014.0
2024-08-07 12:00:00,44.06,44.06,43.93,43.98,75430.0,42.8201,42.8201,42.6938,42.7424,75430.0
2024-08-07 12:10:00,43.98,43.99,43.87,43.88,62601.0,42.7424,42.7521,42.6355,42.6452,62601.0
2024-08-07 12:20:00,43.86,44.02,43.83,43.98,84271.0,42.6258,42.7813,42.5966,42.7424,84271.0
2024-08-07 12:30:00,43.98,44.02,43.9,43.9,97690.0,42.7424,42.7813,42.6646,42.6646,97690.0
2024-08-07 12:40:00,43.91,43.95,43.73,43.73,56582.0,42.6744,42.7132,42.4994,42.4994,56582.0
2024-08-07 12:50:00,43.73,43.79,43.59,43.6,134428.0,42.4994,42.5577,42.3634,42.3731,134428.0
2024-08-07 13:00:00,43.59,43.63,43.41,43.43,104176.0,42.3634,42.4022,42.1884,42.2079,104176.0
2024-08-07 13:10:00,43.43,43.5,43.35,43.39,97608.0,42.2079,42.2759,42.1301,42.169,97608.0
2024-08-07 13:20:00,43.4,43.54,43.39,43.45,110462.0,42.1787,42.3148,42.169,42.2273,110462.0
2024-08-07 13:30:00,43.45,43.53,43.43,43.43,100362.0,42.2273,42.3051,42.2079,42.2079,100362.0
2024-08-07 13:40:00,43.43,43.46,43.21,43.21,167822.0,42.2079,42.237,41.9941,41.9941,167822.0
2024-08-07 13:50:00,43.22,43.25,43.11,43.16,148352.0,42.0038,42.0329,41.8969,41.9455,148352.0
2024-08-07 14:00:00,43.16,43.22,43.07,43.12,109490.0,41.9455,42.0038,41.858,41.9066,109490.0
2024-08-07 14:10:00,43.13,43.15,42.97,43.0,140681.0,41.9163,41.9357,41.7608,41.79,140681.0
2024-08-07 14:20:00,43.01,43.16,43.01,43.07,104638.0,41.7997,41.9455,41.7997,41.858,104638.0
2024-08-07 14:30:00,43.07,43.09,43.0,43.07,90666.0,41.858,41.8774,41.79,41.858,90666.0
2024-08-07 14:40:00,43.07,43.17,43.03,43.06,206161.0,41.858,41.9552,41.8191,41.8483,206161.0
2024-08-07 14:50:00,43.06,43.06,42.98,43.03,111570.0,41.8483,41.8483,41.7705,41.8191,111570.0
2024-08-07 15:00:00,43.04,43.19,43.03,43.13,93258.0,41.8288,41.9746,41.8191,41.9163,93258.0
2024-08-07 15:10:00,43.14,43.17,43.08,43.16,163827.0,41.926,41.9552,41.8677,41.9455,163827.0
2024-08-07 15:20:00,43.15,43.21,43.11,43.17,185054.0,41.9357,41.9941,41.8969,41.9552,185054.0
2024-08-07 15:30:00,43.17,43.19,43.04,43.11,197424.0,41.9552,41.9746,41.8288,41.8969,197424.0
2024-08-07 15:40:00,43.11,43.12,42.97,43.08,267079.0,41.8969,41.9066,41.7608,41.8677,267079.0
2024-08-07 15:50:00,43.08,43.1,42.81,42.87,883910.0,41.8677,41.8872,41.6053,41.6636,883910.0
2024-08-08 09:30:00,42.98,43.32,42.91,43.29,255689.0,41.7705,42.101,41.7025,42.0718,255689.0
2024-08-08 09:40:00,43.25,43.43,43.17,43.38,109369.0,42.0329,42.2079,41.9552,42.1593,109369.0
2024-08-08 09:50:00,43.37,43.54,43.28,43.5,139524.0,42.1496,42.3148,42.0621,42.2759,139524.0
2024-08-08 10:00:00,43.5,43.51,43.23,43.3,108660.0,42.2759,42.2856,42.0135,42.0815,108660.0
2024-08-08 10:10:00,43.3,43.41,43.27,43.36,89131.0,42.0815,42.1884,42.0524,42.1398,89131.0
2024-08-08 10:20:00,43.35,43.46,43.28,43.45,48353.0,42.1301,42.237,42.0621,42.2273,48353.0
2024-08-08 10:30:00,43.44,43.47,43.34,43.34,48977.0,42.2176,42.2467,42.1204,42.1204,48977.0
2024-08-08 10:40:00,43.34,43.35,43.25,43.28,142585.0,42.1204,42.1301,42.0329,42.0621,142585.0
2024-08-08 10:50:00,43.28,43.36,43.26,43.33,56735.0,42.0621,42.1398,42.0427,42.1107,56735.0
2024-08-08 11:00:00,43.32,43.43,43.29,43.35,84989.0,42.101,42.2079,42.0718,42.1301,84989.0
2024-08-08 11:10:00,43.34,43.47,43.31,43.43,118034.0,42.1204,42.2467,42.0912,42.2079,118034.0
2024-08-08 11:20:00,43.44,43.53,43.41,43.51,77185.0,42.2176,42.3051,42.1884,42.2856,77185.0
2024-08-08 11:30:00,43.5,43.53,43.36,43.43,70450.0,42.2759,42.3051,42.1398,42.2079,70450.0
2024-08-08 11:40:00,43.42,43.44,43.29,43.32,61038.0,42.1982,42.2176,42.0718,42.101,61038.0
2024-08-08 11:50:00,43.32,43.43,43.31,43.4,49798.0,42.101,42.2079,42.0912,42.1787,49798.0
2024-08-08 12:00:00,43.4,43.48,43.37,43.48,64820.0,42.1787,42.2565,42.1496,42.2565,64820.0
2024-08-08 12:10:00,43.48,43.5,43.28,43.35,184624.0,42.2565,42.2759,42.0621,42.1301,184624.0
2024-08-08 12:20:00,43.34,43.43,43.34,43.36,75187.0,42.1204,42.2079,42.1204,42.1398,75187.0
2024-08-08 12:30:00,43.37,43.37,43.17,43.17,134066.0,42.1496,42.1496,41.9552,41.9552,134066.0
2024-08-08 12:40:00,43.18,43.28,43.17,43.28,60375.0,41.9649,42.0621,41.9552,42.0621,60375.0
2024-08-08 12:50:00,43.28,43.36,43.24,43.32,74275.0,42.0621,42.1398,42.0232,42.101,74275.0
2024-08-08 13:00:00,43.34,43.34,43.25,43.32,50532.0,42.1204,42.1204,42.0329,42.101,50532.0
2024-08-08 13:10:00,43.32,43.48,43.32,43.47,59492.0,42.101,42.2565,42.101,42.2467,59492.0
2024-08-08 13:20:00,43.47,43.52,43.43,43.46,79923.0,42.2467,42.2953,42.2079,42.237,79923.0
2024-08-08 13:30:00,43.46,43.5,43.41,43.46,74401.0,42.237,42.2759,42.1884,42.237,74401.0
2024-08-08 13:40:00,43.46,43.54,43.45,43.5,102314.0,42.237,42.3148,42.2273,42.2759,102314.0
2024-08-08 13:50:00,43.49,43.59,43.48,43.58,124595.0,42.2662,42.3634,42.2565,42.3536,124595.0
2024-08-08 14:00:00,43.57,43.67,43.54,43.62,96440.0,42.3439,42.4411,42.3148,42.3925,96440.0
2024-08-08 14:10:00,43.62,43.63,43.52,43.58,68072.0,42.3925,42.4022,42.2953,42.3536,68072.0
2024-08-08 14:20:00,43.58,43.62,43.54,43.56,88228.0,42.3536,42.3925,42.3148,42.3342,88228.0
2024-08-08 14:30:00,43.55,43.59,43.41,43.41,73890.0,42.3245,42.3634,42.1884,42.1884,73890.0
2024-08-08 14:40:00,43.41,43.49,43.37,43.44,73562.0,42.1884,42.2662,42.1496,42.2176,73562.0
2024-08-08 14:50:00,43.44,43.56,43.44,43.52,64281.0,42.2176,42.3342,42.2176,42.2953,64281.0
2024-08-08 15:00:00,43.51,43.6,43.49,43.59,74447.0,42.2856,42.3731,42.2662,42.3634,74447.0
2024-08-08 15:10:00,43.59,43.63,43.56,43.56,42187.0,42.3634,42.4022,42.3342,42.3342,42187.0
2024-08-08 15:20:00,43.56,43.63,43.52,43.56,289467.0,42.3342,42.4022,42.2953,42.3342,289467.0
2024-08-08 15:30:00,43.56,43.65,43.54,43.64,165863.0,42.3342,42.4217,42.3148,42.412,165863.0
2024-08-08 15:40:00,43.64,43.75,43.6,43.66,222230.0,42.412,42.5189,42.3731,42.4314,222230.0
2024-08-08 15:50:00,43.65,43.72,43.59,43.69,666933.0,42.4217,42.4897,42.3634,42.4606,666933.0
2024-08-09 09:30:00,43.48,43.62,43.44,43.54,177878.0,42.2565,42.3925,42.2176,42.3148,177878.0
2024-08-09 09:40:00,43.54,43.64,43.48,43.5,73853.0,42.3148,42.412,42.2565,42.2759,73853.0
2024-08-09 09:50:00,43.5,43.53,43.37,43.4,99334.0,42.2759,42.3051,42.1496,42.1787,99334.0
2024-08-09 10:00:00,43.39,43.49,43.32,43.37,166287.0,42.169,42.2662,42.101,42.1496,166287.0
2024-08-09 10:10:00,43.36,43.52,43.33,43.37,48671.0,42.1398,42.2953,42.1107,42.1496,48671.0
2024-08-09 10:20:00,43.39,43.5,43.36,43.47,95392.0,42.169,42.2759,42.1398,42.2467,95392.0
2024-08-09 10:30:00,43.47,43.55,43.39,43.52,89630.0,42.2467,42.3245,42.169,42.2953,89630.0
2024-08-09 10:40:00,43.53,43.62,43.52,43.55,66350.0,42.3051,42.3925,42.2953,42.3245,66350.0
2024-08-09 10:50:00,43.56,43.7,43.55,43.66,94073.0,42.3342,42.4703,42.3245,42.4314,94073.0
2024-08-09 11:00:00,43.66,43.75,43.65,43.71,90710.0,42.4314,42.5189,42.4217,42.48,90710.0
2024-08-09 11:10:00,43.71,43.79,43.66,43.78,56642.0,42.48,42.5577,42.4314,42.548,56642.0
2024-08-09 11:20:00,43.77,43.81,43.64,43.64,80204.0,42.5383,42.5772,42.412,42.412,80204.0
2024-08-09 11:30:00,43.63,43.68,43.62,43.66,71828.0,42.4022,42.4508,42.3925,42.4314,71828.0
2024-08-09 11:40:00,43.66,43.74,43.64,43.7,62953.0,42.4314,42.5091,42.412,42.4703,62953.0
2024-08-09 11:50:00,43.69,43.72,43.54,43.56,54787.0,42.4606,42.4897,42.3148,42.3342,54787.0
2024-08-09 12:00:00,43.56,43.59,43.47,43.48,39536.0,42.3342,42.3634,42.2467,42.2565,39536.0
2024-08-09 12:10:00,43.48,43.52,43.44,43.46,57447.0,42.2565,42.2953,42.2176,42.237,57447.0
2024-08-09 12:20:00,43.46,43.51,43.43,43.5,43890.0,42.237,42.2856,42.2079,42.2759,43890.0
2024-08-09 12:30:00,43.5,43.59,43.48,43.58,37313.0,42.2759,42.3634,42.2565,42.3536,37313.0
2024-08-09 12:40:00,43.58,43.62,43.54,43.62,35149.0,42.3536,42.3925,42.3148,42.3925,35149.0
2024-08-09 12:50:00,43.62,43.65,43.55,43.61,25170.0,42.3925,42.4217,42.3245,42.3828,25170.0
2024-08-09 13:00:00,43.6,43.65,43.53,43.57,60676.0,42.3731,42.4217,42.3051,42.3439,60676.0
2024-08-09 13:10:00,43.58,43.67,43.55,43.66,42116.0,42.3536,42.4411,42.3245,42.4314,42116.0
2024-08-09 13:20:00,43.68,43.71,43.63,43.69,32065.0,42.4508,42.48,42.4022,42.4606,32065.0
2024-08-09 13:30:00,43.7,43.73,43.64,43.65,49242.0,42.4703,42.4994,42.412,42.4217,49242.0
2024-08-09 13:40:00,43.64,43.66,43.56,43.62,64788.0,42.412,42.4314,42.3342,42.3925,64788.0
2024-08-09 13:50:00,43.62,43.63,43.55,43.55,51433.0,42.3925,42.4022,42.3245,42.3245,51433.0
2024-08-09 14:00:00,43.56,43.61,43.5,43.61,69214.0,42.3342,42.3828,42.2759,42.3828,69214.0
2024-08-09 14:10:00,43.6,43.6,43.5,43.52,33281.0,42.3731,42.3731,42.2759,42.2953,33281.0
2024-08-09 14:20:00,43.54,43.6,43.52,43.55,36609.0,42.3148,42.3731,42.2953,42.3245,36609.0
2024-08-09 14:30:00,43.54,43.55,43.47,43.52,42469.0,42.3148,42.3245,42.2467,42.2953,42469.0
2024-08-09 14:40:00,43.53,43.61,43.52,43.58,41379.0,42.3051,42.3828,42.2953,42.3536,41379.0
2024-08-09 14:50:00,43.58,43.6,43.5,43.59,62436.0,42.3536,42.3731,42.2759,42.3634,62436.0
2024-08-09 15:00:00,43.59,43.62,43.56,43.61,54268.0,42.3634,42.3925,42.3342,42.3828,54268.0
2024-08-09 15:10:00,43.62,43.71,43.6,43.7,143735.0,42.3925,42.48,42.3731,42.4703,143735.0
2024-08-09 15:20:00,43.69,43.7,43.6,43.65,156537.0,42.4606,42.4703,42.3731,42.4217,156537.0
2024-08-09 15:30:00,43.64,43.68,43.51,43.54,183831.0,42.412,42.4508,42.2856,42.3148,183831.0
2024-08-09 15:40:00,43.54,43.65,43.52,43.62,151530.0,42.3148,42.4217,42.2953,42.3925,151530.0
2024-08-09 15:50:00,43.62,43.64,43.46,43.54,600301.0,42.3925,42.412,42.237,42.3148,600301.0
2024-08-12 09:30:00,43.84,44.04,43.73,43.99,238420.0,42.6063,42.8007,42.4994,42.7521,238420.0
2024-08-12 09:40:00,44.0,44.04,43.58,43.58,250293.0,42.7618,42.8007,42.3536,42.3536,250293.0
2024-08-12 09:50:00,43.58,43.67,43.5,43.56,85365.0,42.3536,42.4411,42.2759,42.3342,85365.0
2024-08-12 10:00:00,43.57,43.71,43.55,43.69,80811.0,42.3439,42.48,42.3245,42.4606,80811.0
2024-08-12 10:10:00,43.7,43.73,43.6,43.65,159740.0,42.4703,42.4994,42.3731,42.4217,159740.0
2024-08-12 10:20:00,43.66,43.71,43.52,43.67,198198.0,42.4314,42.48,42.2953,42.4411,198198.0
2024-08-12 10:30:00,43.67,43.86,43.62,43.8,110536.0,42.4411,42.6258,42.3925,42.5675,110536.0
2024-08-12 10:40:00,43.8,43.87,43.75,43.86,137076.0,42.5675,42.6355,42.5189,42.6258,137076.0
2024-08-12 10:50:00,43.86,44.12,43.85,44.1,175710.0,42.6258,42.8785,42.6161,42.859,175710.0
2024-08-12 11:00:00,44.1,44.13,43.88,43.89,69454.0,42.859,42.8882,42.6452,42.6549,69454.0
2024-08-12 11:10:00,43.9,44.0,43.89,43.95,151169.0,42.6646,42.7618,42.6549,42.7132,151169.0
2024-08-12 11:20:00,43.95,43.97,43.78,43.88,133510.0,42.7132,42.7327,42.548,42.6452,133510.0
2024-08-12 11:30:00,43.87,43.91,43.8,43.88,86345.0,42.6355,42.6744,42.5675,42.6452,86345.0
2024-08-12 11:40:00,43.88,43.89,43.79,43.87,63885.0,42.6452,42.6549,42.5577,42.6355,63885.0
2024-08-12 11:50:00,43.86,43.98,43.84,43.97,67566.0,42.6258,42.7424,42.6063,42.7327,67566.0
2024-08-12 12:00:00,43.98,44.0,43.86,43.9,108211.0,42.7424,42.7618,42.6258,42.6646,108211.0
2024-08-12 12:10:00,43.89,43.91,43.82,43.9,47751.0,42.6549,42.6744,42.5869,42.6646,47751.0
2024-08-12 12:20:00,43.9,43.95,43.85,43.86,44001.0,42.6646,42.7132,42.6161,42.6258,44001.0
2024-08-12 12:30:00,43.86,43.88,43.78,43.82,74823.0,42.6258,42.6452,42.548,42.5869,74823.0
2024-08-12 12:40:00,43.82,43.84,43.78,43.82,58223.0,42.5869,42.6063,42.548,42.5869,58223.0
2024-08-12 12:50:00,43.83,43.83,43.73,43.77,70457.0,42.5966,42.5966,42.4994,42.5383,70457.0
2024-08-12 13:00:00,43.76,43.81,43.71,43.75,165055.0,42.5286,42.5772,42.48,42.5189,165055.0
2024-08-12 13:10:00,43.75,43.81,43.72,43.78,69702.0,42.5189,42.5772,42.4897,42.548,69702.0
2024-08-12 13:20:00,43.76,43.83,43.71,43.77,68175.0,42.5286,42.5966,42.48,42.5383,68175.0
2024-08-12 13:30:00,43.77,43.82,43.76,43.81,70328.0,42.5383,42.5869,42.5286,42.5772,70328.0
2024-08-12 13:40:00,43.82,43.89,43.76,43.83,88715.0,42.5869,42.6549,42.5286,42.5966,88715.0
2024-08-12 13:50:00,43.83,43.88,43.8,43.87,66007.0,42.5966,42.6452,42.5675,42.6355,66007.0
2024-08-12 14:00:00,43.87,43.89,43.83,43.87,60511.0,42.6355,42.6549,42.5966,42.6355,60511.0
2024-08-12 14:10:00,43.87,43.91,43.85,43.87,54337.0,42.6355,42.6744,42.6161,42.6355,54337.0
2024-08-12 14:20:00,43.86,43.94,43.85,43.89,62296.0,42.6258,42.7035,42.6161,42.6549,62296.0
2024-08-12 14:30:00,43.88,43.9,43.82,43.89,60959.0,42.6452,42.6646,42.5869,42.6549,60959.0
2024-08-12 14:40:00,43.88,43.9,43.84,43.89,54163.0,42.6452,42.6646,42.6063,42.6549,54163.0
2024-08-12 14:50:00,43.89,43.96,43.89,43.96,63725.0,42.6549,42.723,42.6549,42.723,63725.0
2024-08-12 15:00:00,43.95,43.99,43.88,43.93,93474.0,42.7132,42.7521,42.6452,42.6938,93474.0
2024-08-12 15:10:00,43.94,44.0,43.93,43.96,63136.0,42.7035,42.7618,42.6938,42.723,63136.0
2024-08-12 15:20:00,43.96,43.98,43.92,43.93,112683.0,42.723,42.7424,42.6841,42.6938,112683.0
2024-08-12 15:30:00,43.93,43.96,43.86,43.87,101681.0,42.6938,42.723,42.6258,42.6355,101681.0
2024-08-12 15:40:00,43.87,43.88,43.81,43.84,141595.0,42.6355,42.6452,42.5772,42.6063,141595.0
2024-08-12 15:50:00,43.83,43.92,43.79,43.92,533104.0,42.5966,42.6841,42.5577,42.6841,533104.0
2024-08-13 09:30:00,43.6,43.74,43.39,43.74,287525.0,42.3731,42.5091,42.169,42.5091,287525.0
2024-08-13 09:40:00,43.75,43.86,43.65,43.67,96114.0,42.5189,42.6258,42.4217,42.4411,96114.0
2024-08-13 09:50:00,43.67,43.74,43.54,43.6,114773.0,42.4411,42.5091,42.3148,42.3731,114773.0
2024-08-13 10:00:00,43.59,43.62,43.48,43.57,104464.0,42.3634,42.3925,42.2565,42.3439,104464.0
2024-08-13 10:10:00,43.57,43.61,43.46,43.56,101564.0,42.3439,42.3828,42.237,42.3342,101564.0
2024-08-13 10:20:00,43.55,43.62,43.51,43.59,112593.0,42.3245,42.3925,42.2856,42.3634,112593.0
2024-08-13 10:30:00,43.58,43.6,43.5,43.59,89954.0,42.3536,42.3731,42.2759,42.3634,89954.0
2024-08-13 10:40:00,43.6,43.69,43.57,43.68,92556.0,42.3731,42.4606,42.3439,42.4508,92556.0
2024-08-13 10:50:00,43.68,43.68,43.58,43.66,74523.0,42.4508,42.4508,42.3536,42.4314,74523.0
2024-08-13 11:00:00,43.67,43.71,43.6,43.6,50642.0,42.4411,42.48,42.3731,42.3731,50642.0
2024-08-13 11:10:00,43.6,43.68,43.57,43.67,46054.0,42.3731,42.4508,42.3439,42.4411,46054.0
2024-08-13 11:20:00,43.66,43.71,43.63,43.66,36819.0,42.4314,42.48,42.4022,42.4314,36819.0
2024-08-13 11:30:00,43.66,43.72,43.65,43.71,63314.0,42.4314,42.4897,42.4217,42.48,63314.0
2024-08-13 11:40:00,43.71,43.76,43.67,43.76,78119.0,42.48,42.5286,42.4411,42.5286,78119.0
2024-08-13 11:50:00,43.76,43.86,43.75,43.81,62223.0,42.5286,42.6258,42.5189,42.5772,62223.0
2024-08-13 12:00:00,43.82,43.84,43.78,43.81,48189.0,42.5869,42.6063,42.548,42.5772,48189.0
2024-08-13 12:10:00,43.82,43.84,43.73,43.73,192306.0,42.5869,42.6063,42.4994,42.4994,192306.0
2024-08-13 12:20:00,43.73,43.8,43.71,43.77,50334.0,42.4994,42.5675,42.48,42.5383,50334.0
2024-08-13 12:30:00,43.77,43.79,43.7,43.7,83647.0,42.5383,42.5577,42.4703,42.4703,83647.0
2024-08-13 12:40:00,43.71,43.8,43.7,43.79,57218.0,42.48,42.5675,42.4703,42.5577,57218.0
2024-08-13 12:50:00,43.8,43.85,43.8,43.84,77944.0,42.5675,42.6161,42.5675,42.6063,77944.0
2024-08-13 13:00:00,43.84,43.84,43.72,43.73,39328.0,42.6063,42.6063,42.4897,42.4994,39328.0
2024-08-13 13:10:00,43.73,43.75,43.68,43.72,59925.0,42.4994,42.5189,42.4508,42.4897,59925.0
2024-08-13 13:20:00,43.73,43.77,43.68,43.73,39696.0,42.4994,42.5383,42.4508,42.4994,39696.0
2024-08-13 13:30:00,43.74,43.77,43.71,43.76,36194.0,42.5091,42.5383,42.48,42.5286,36194.0
2024-08-13 13:40:00,43.76,43.83,43.73,43.83,67040.0,42.5286,42.5966,42.4994,42.5966,67040.0
2024-08-13 13:50:00,43.82,43.89,43.82,43.84,52251.0,42.5869,42.6549,42.5869,42.6063,52251.0
2024-08-13 14:00:00,43.84,43.9,43.83,43.89,97874.0,42.6063,42.6646,42.5966,42.6549,97874.0
2024-08-13 14:10:00,43.88,43.91,43.83,43.86,36950.0,42.6452,42.6744,42.5966,42.6258,36950.0
2024-08-13 14:20:00,43.86,43.89,43.82,43.87,44566.0,42.6258,42.6549,42.5869,42.6355,44566.0
2024-08-13 14:30:00,43.87,43.94,43.84,43.93,32554.0,42.6355,42.7035,42.6063,42.6938,32554.0
2024-08-13 14:40:00,43.92,43.93,43.88,43.92,42901.0,42.6841,42.6938,42.6452,42.6841,42901.0
2024-08-13 14:50:00,43.93,43.94,43.89,43.93,38441.0,42.6938,42.7035,42.6549,42.6938,38441.0
2024-08-13 15:00:00,43.92,43.97,43.91,43.93,66095.0,42.6841,42.7327,42.6744,42.6938,66095.0
2024-08-13 15:10:00,43.92,43.93,43.8,43.82,55199.0,42.6841,42.6938,42.5675,42.5869,55199.0
2024-08-13 15:20:00,43.82,43.89,43.79,43.86,80920.0,42.5869,42.6549,42.5577,42.6258,80920.0
2024-08-13 15:30:00,43.87,43.87,43.77,43.8,83461.0,42.6355,42.6355,42.5383,42.5675,83461.0
2024-08-13 15:40:00,43.8,43.89,43.78,43.87,144072.0,42.5675,42.6549,42.548,42.6355,144072.0
2024-08-13 15:50:00,43.87,43.89,43.74,43.78,324827.0,42.6355,42.6549,42.5091,42.548,324827.0
2024-08-14 09:30:00,44.0,44.07,43.9,44.0,436092.0,42.7618,42.8299,42.6646,42.7618,436092.0
2024-08-14 09:40:00,43.99,44.03,43.9,43.96,71335.0,42.7521,42.791,42.6646,42.723,71335.0
2024-08-14 09:50:00,43.97,44.02,43.88,44.0,182426.0,42.7327,42.7813,42.6452,42.7618,182426.0
2024-08-14 10:00:00,43.99,44.01,43.8,43.87,178015.0,42.7521,42.7715,42.5675,42.6355,178015.0
2024-08-14 10:10:00,43.86,43.92,43.8,43.85,277957.0,42.6258,42.6841,42.5675,42.6161,277957.0
2024-08-14 10:20:00,43.88,43.9,43.78,43.79,71745.0,42.6452,42.6646,42.548,42.5577,71745.0
2024-08-14 10:30:00,43.78,43.78,43.6,43.63,71014.0,42.548,42.548,42.3731,42.4022,71014.0
2024-08-14 10:40:00,43.63,43.69,43.56,43.6,136852.0,42.4022,42.4606,42.3342,42.3731,136852.0
2024-08-14 10:50:00,43.59,43.66,43.5,43.59,115446.0,42.3634,42.4314,42.2759,42.3634,115446.0
2024-08-14 11:00:00,43.59,43.62,43.52,43.52,49591.0,42.3634,42.3925,42.2953,42.2953,49591.0
2024-08-14 11:10:00,43.54,43.65,43.53,43.65,130186.0,42.3148,42.4217,42.3051,42.4217,130186.0
2024-08-14 11:20:00,43.64,43.7,43.59,43.64,78727.0,42.412,42.4703,42.3634,42.412,78727.0
2024-08-14 11:30:00,43.64,43.73,43.63,43.71,94230.0,42.412,42.4994,42.4022,42.48,94230.0
2024-08-14 11:40:00,43.7,43.81,43.67,43.78,107818.0,42.4703,42.5772,42.4411,42.548,107818.0
2024-08-14 11:50:00,43.77,43.8,43.74,43.77,57919.0,42.5383,42.5675,42.5091,42.5383,57919.0
2024-08-14 12:00:00,43.76,43.82,43.74,43.79,37651.0,42.5286,42.5869,42.5091,42.5577,37651.0
2024-08-14 12:10:00,43.79,43.84,43.78,43.79,57918.0,42.5577,42.6063,42.548,42.5577,57918.0
2024-08-14 12:20:00,43.79,43.84,43.76,43.79,251966.0,42.5577,42.6063,42.5286,42.5577,251966.0
2024-08-14 12:30:00,43.79,43.91,43.78,43.89,91195.0,42.5577,42.6744,42.548,42.6549,91195.0
2024-08-14 12:40:00,43.88,43.89,43.77,43.8,45290.0,42.6452,42.6549,42.5383,42.5675,45290.0
2024-08-14 12:50:00,43.8,43.9,43.77,43.87,44168.0,42.5675,42.6646,42.5383,42.6355,44168.0
2024-08-14 13:00:00,43.87,43.92,43.85,43.89,48447.0,42.6355,42.6841,42.6161,42.6549,48447.0
2024-08-14 13:10:00,43.89,43.9,43.83,43.9,40955.0,42.6549,42.6646,42.5966,42.6646,40955.0
2024-08-14 13:20:00,43.9,43.93,43.84,43.84,76865.0,42.6646,42.6938,42.6063,42.6063,76865.0
2024-08-14 13:30:00,43.85,43.9,43.85,43.87,36192.0,42.6161,42.6646,42.6161,42.6355,36192.0
2024-08-14 13:40:00,43.87,43.93,43.86,43.91,32671.0,42.6355,42.6938,42.6258,42.6744,32671.0
2024-08-14 13:50:00,43.91,43.95,43.89,43.9,39625.0,42.6744,42.7132,42.6549,42.6646,39625.0
2024-08-14 14:00:00,43.9,43.9,43.74,43.8,185104.0,42.6646,42.6646,42.5091,42.5675,185104.0
2024-08-14 14:10:00,43.8,43.82,43.76,43.77,42386.0,42.5675,42.5869,42.5286,42.5383,42386.0
2024-08-14 14:20:00,43.76,43.84,43.74,43.83,114078.0,42.5286,42.6063,42.5091,42.5966,114078.0
2024-08-14 14:30:00,43.83,43.9,43.82,43.88,50420.0,42.5966,42.6646,42.5869,42.6452,50420.0
2024-08-14 14:40:00,43.88,43.98,43.87,43.95,80007.0,42.6452,42.7424,42.6355,42.7132,80007.0
2024-08-14 14:50:00,43.95,44.0,43.95,43.99,60872.0,42.7132,42.7618,42.7132,42.7521,60872.0
2024-08-14 15:00:00,43.98,43.99,43.9,43.93,52636.0,42.7424,42.7521,42.6646,42.6938,52636.0
2024-08-14 15:10:00,43.94,43.94,43.85,43.87,75027.0,42.7035,42.7035,42.6161,42.6355,75027.0
2024-08-14 15:20:00,43.87,43.96,43.86,43.93,86053.0,42.6355,42.723,42.6258,42.6938,86053.0
2024-08-14 15:30:00,43.94,43.95,43.83,43.87,133508.0,42.7035,42.7132,42.5966,42.6355,133508.0
2024-08-14 15:40:00,43.87,43.89,43.82,43.87,131319.0,42.6355,42.6549,42.5869,42.6355,131319.0
2024-08-14 15:50:00,43.85,43.88,43.75,43.77,405569.0,42.6161,42.6452,42.5189,42.5383,405569.0
2024-08-15 09:30:00,44.47,44.79,44.38,44.64,206100.0,43.2186,43.5296,43.1311,43.3838,206100.0
2024-08-15 09:40:00,44.65,44.78,44.44,44.54,136337.0,43.3935,43.5199,43.1894,43.2866,136337.0
2024-08-15 09:50:00,44.52,44.57,44.35,44.39,127856.0,43.2672,43.3158,43.102,43.1409,127856.0
2024-08-15 10:00:00,44.39,44.48,44.37,44.45,96974.0,43.1409,43.2283,43.1214,43.1992,96974.0
2024-08-15 10:10:00,44.44,44.45,44.33,44.42,75887.0,43.1894,43.1992,43.0825,43.17,75887.0
2024-08-15 10:20:00,44.42,44.46,44.35,44.4,38338.0,43.17,43.2089,43.102,43.1506,38338.0
2024-08-15 10:30:00,44.41,44.58,44.41,44.58,77008.0,43.1603,43.3255,43.1603,43.3255,77008.0
2024-08-15 10:40:00,44.58,44.67,44.56,44.65,66804.0,43.3255,43.413,43.3061,43.3935,66804.0
2024-08-15 10:50:00,44.65,44.71,44.6,44.71,63556.0,43.3935,43.4519,43.3449,43.4519,63556.0
2024-08-15 11:00:00,44.71,44.79,44.69,44.78,104308.0,43.4519,43.5296,43.4324,43.5199,104308.0
2024-08-15 11:10:00,44.79,44.85,44.75,44.77,77155.0,43.5296,43.5879,43.4907,43.5102,77155.0
2024-08-15 11:20:00,44.77,44.86,44.74,44.82,115614.0,43.5102,43.5976,43.481,43.5588,115614.0
2024-08-15 11:30:00,44.82,44.83,44.79,44.8,69729.0,43.5588,43.5685,43.5296,43.5393,69729.0
2024-08-15 11:40:00,44.8,44.84,44.75,44.83,71222.0,43.5393,43.5782,43.4907,43.5685,71222.0
2024-08-15 11:50:00,44.83,44.9,44.81,44.85,106896.0,43.5685,43.6365,43.549,43.5879,106896.0
2024-08-15 12:00:00,44.86,44.88,44.82,44.84,102932.0,43.5976,43.6171,43.5588,43.5782,102932.0
2024-08-15 12:10:00,44.84,44.91,44.82,44.9,79300.0,43.5782,43.6462,43.5588,43.6365,79300.0
2024-08-15 12:20:00,44.9,44.94,44.88,44.9,64014.0,43.6365,43.6754,43.6171,43.6365,64014.0
2024-08-15 12:30:00,44.9,44.93,44.86,44.9,113028.0,43.6365,43.6657,43.5976,43.6365,113028.0
2024-08-15 12:40:00,44.91,44.94,44.83,44.84,57837.0,43.6462,43.6754,43.5685,43.5782,57837.0
2024-08-15 12:50:00,44.85,44.89,44.82,44.86,38072.0,43.5879,43.6268,43.5588,43.5976,38072.0
2024-08-15 13:00:00,44.85,44.85,44.72,44.75,54531.0,43.5879,43.5879,43.4616,43.4907,54531.0
2024-08-15 13:10:00,44.76,44.79,44.73,44.73,55035.0,43.5004,43.5296,43.4713,43.4713,55035.0
2024-08-15 13:20:00,44.73,44.85,44.71,44.82,46883.0,43.4713,43.5879,43.4519,43.5588,46883.0
2024-08-15 13:30:00,44.81,44.87,44.8,44.8,75823.0,43.549,43.6073,43.5393,43.5393,75823.0
2024-08-15 13:40:00,44.8,44.83,44.77,44.8,38018.0,43.5393,43.5685,43.5102,43.5393,38018.0
2024-08-15 13:50:00,44.8,44.85,44.78,44.82,43814.0,43.5393,43.5879,43.5199,43.5588,43814.0
2024-08-15 14:00:00,44.82,44.87,44.8,44.85,56342.0,43.5588,43.6073,43.5393,43.5879,56342.0
2024-08-15 14:10:00,44.85,44.89,44.83,44.86,52953.0,43.5879,43.6268,43.5685,43.5976,52953.0
2024-08-15 14:20:00,44.87,44.88,44.82,44.88,51558.0,43.6073,43.6171,43.5588,43.6171,51558.0
2024-08-15 14:30:00,44.88,44.89,44.8,44.83,73999.0,43.6171,43.6268,43.5393,43.5685,73999.0
2024-08-15 14:40:00,44.83,44.87,44.82,44.86,65025.0,43.5685,43.6073,43.5588,43.5976,65025.0
2024-08-15 14:50:00,44.85,44.89,44.79,44.89,156883.0,43.5879,43.6268,43.5296,43.6268,156883.0
2024-08-15 15:00:00,44.89,44.94,44.84,44.94,447772.0,43.6268,43.6754,43.5782,43.6754,447772.0
2024-08-15 15:10:00,44.94,44.96,44.86,44.89,147293.0,43.6754,43.6948,43.5976,43.6268,147293.0
2024-08-15 15:20:00,44.89,44.96,44.86,44.93,268906.0,43.6268,43.6948,43.5976,43.6657,268906.0
2024-08-15 15:30:00,44.92,44.97,44.86,44.95,147669.0,43.6559,43.7045,43.5976,43.6851,147669.0
2024-08-15 15:40:00,44.95,45.11,44.94,45.1,365723.0,43.6851,43.8406,43.6754,43.8309,365723.0
2024-08-15 15:50:00,45.1,45.12,44.95,45.05,846966.0,43.8309,43.8503,43.6851,43.7823,846966.0
2024-08-16 09:30:00,44.57,44.81,44.57,44.67,547861.0,43.3158,43.549,43.3158,43.413,547861.0
2024-08-16 09:40:00,44.67,45.04,44.66,44.97,128804.0,43.413,43.7726,43.4033,43.7045,128804.0
2024-08-16 09:50:00,44.96,45.0,44.89,44.94,66707.0,43.6948,43.7337,43.6268,43.6754,66707.0
2024-08-16 10:00:00,44.93,45.02,44.75,44.81,144191.0,43.6657,43.7531,43.4907,43.549,144191.0
2024-08-16 10:10:00,44.81,44.84,44.73,44.8,162309.0,43.549,43.5782,43.4713,43.5393,162309.0
2024-08-16 10:20:00,44.8,44.82,44.65,44.65,87399.0,43.5393,43.5588,43.3935,43.3935,87399.0
2024-08-16 10:30:00,44.66,44.67,44.58,44.59,79787.0,43.4033,43.413,43.3255,43.3352,79787.0
2024-08-16 10:40:00,44.59,44.63,44.54,44.58,137706.0,43.3352,43.3741,43.2866,43.3255,137706.0
2024-08-16 10:50:00,44.58,44.66,44.56,44.61,75395.0,43.3255,43.4033,43.3061,43.3547,75395.0
2024-08-16 11:00:00,44.62,44.67,44.61,44.63,53314.0,43.3644,43.413,43.3547,43.3741,53314.0
2024-08-16 11:10:00,44.64,44.68,44.59,44.65,112009.0,43.3838,43.4227,43.3352,43.3935,112009.0
2024-08-16 11:20:00,44.65,44.69,44.64,44.68,107058.0,43.3935,43.4324,43.3838,43.4227,107058.0
2024-08-16 11:30:00,44.68,44.71,44.64,44.69,60578.0,43.4227,43.4519,43.3838,43.4324,60578.0
2024-08-16 11:40:00,44.69,44.74,44.64,44.7,72451.0,43.4324,43.481,43.3838,43.4421,72451.0
2024-08-16 11:50:00,44.71,44.75,44.68,44.72,104954.0,43.4519,43.4907,43.4227,43.4616,104954.0
2024-08-16 12:00:00,44.72,44.81,44.72,44.77,39463.0,43.4616,43.549,43.4616,43.5102,39463.0
2024-08-16 12:10:00,44.77,44.83,44.77,44.83,47269.0,43.5102,43.5685,43.5102,43.5685,47269.0
2024-08-16 12:20:00,44.84,44.86,44.78,44.83,66030.0,43.5782,43.5976,43.5199,43.5685,66030.0
2024-08-16 12:30:00,44.83,44.88,44.81,44.87,52666.0,43.5685,43.6171,43.549,43.6073,52666.0
2024-08-16 12:40:00,44.87,44.89,44.84,44.86,47315.0,43.6073,43.6268,43.5782,43.5976,47315.0
2024-08-16 12:50:00,44.86,44.92,44.86,44.89,48527.0,43.5976,43.6559,43.5976,43.6268,48527.0
2024-08-16 13:00:00,44.89,44.9,44.81,44.82,46747.0,43.6268,43.6365,43.549,43.5588,46747.0
2024-08-16 13:10:00,44.82,44.9,44.82,44.9,26280.0,43.5588,43.6365,43.5588,43.6365,26280.0
2024-08-16 13:20:00,44.9,44.94,44.88,44.93,49669.0,43.6365,43.6754,43.6171,43.6657,49669.0
2024-08-16 13:30:00,44.94,44.96,44.89,44.9,60616.0,43.6754,43.6948,43.6268,43.6365,60616.0
2024-08-16 13:40:00,44.91,44.91,44.85,44.88,57685.0,43.6462,43.6462,43.5879,43.6171,57685.0
2024-08-16 13:50:00,44.88,44.92,44.84,44.91,44743.0,43.6171,43.6559,43.5782,43.6462,44743.0
2024-08-16 14:00:00,44.91,44.92,44.86,44.89,39109.0,43.6462,43.6559,43.5976,43.6268,39109.0
2024-08-16 14:10:00,44.88,44.93,44.87,44.92,62301.0,43.6171,43.6657,43.6073,43.6559,62301.0
2024-08-16 14:20:00,44.93,44.93,44.82,44.86,79059.0,43.6657,43.6657,43.5588,43.5976,79059.0
2024-08-16 14:30:00,44.87,44.87,44.82,44.82,43383.0,43.6073,43.6073,43.5588,43.5588,43383.0
2024-08-16 14:40:00,44.82,44.85,44.79,44.84,79012.0,43.5588,43.5879,43.5296,43.5782,79012.0
2024-08-16 14:50:00,44.85,44.86,44.81,44.85,47509.0,43.5879,43.5976,43.549,43.5879,47509.0
2024-08-16 15:00:00,44.85,44.91,44.83,44.91,69007.0,43.5879,43.6462,43.5685,43.6462,69007.0
2024-08-16 15:10:00,44.91,44.92,44.85,44.86,55847.0,43.6462,43.6559,43.5879,43.5976,55847.0
2024-08-16 15:20:00,44.85,44.86,44.75,44.76,91879.0,43.5879,43.5976,43.4907,43.5004,91879.0
2024-08-16 15:30:00,44.76,44.9,44.71,44.9,210431.0,43.5004,43.6365,43.4519,43.6365,210431.0
2024-08-16 15:40:00,44.9,44.92,44.78,44.84,125866.0,43.6365,43.6559,43.5199,43.5782,125866.0
2024-08-16 15:50:00,44.84,44.85,44.72,44.79,552523.0,43.5782,43.5879,43.4616,43.5296,552523.0
2024-08-19 09:30:00,45.14,45.4,45.01,45.27,368584.0,43.8698,44.1224,43.7434,43.9961,368584.0
2024-08-19 09:40:00,45.27,45.33,45.18,45.21,117326.0,43.9961,44.0544,43.9086,43.9378,117326.0
2024-08-19 09:50:00,45.21,45.22,45.13,45.14,133683.0,43.9378,43.9475,43.86,43.8698,133683.0
2024-08-19 10:00:00,45.14,45.23,45.08,45.18,144503.0,43.8698,43.9572,43.8114,43.9086,144503.0
2024-08-19 10:10:00,45.18,45.45,45.09,45.44,284304.0,43.9086,44.171,43.8212,44.1613,284304.0
2024-08-19 10:20:00,45.45,45.55,45.41,45.55,115152.0,44.171,44.2682,44.1322,44.2682,115152.0
2024-08-19 10:30:00,45.54,45.77,45.53,45.77,112568.0,44.2585,44.482,44.2488,44.482,112568.0
2024-08-19 10:40:00,45.78,45.78,45.64,45.71,77557.0,44.4917,44.4917,44.3557,44.4237,77557.0
2024-08-19 10:50:00,45.71,45.75,45.66,45.71,107242.0,44.4237,44.4626,44.3751,44.4237,107242.0
2024-08-19 11:00:00,45.7,45.71,45.63,45.66,53295.0,44.414,44.4237,44.346,44.3751,53295.0
2024-08-19 11:10:00,45.66,45.73,45.66,45.7,59387.0,44.3751,44.4431,44.3751,44.414,59387.0
2024-08-19 11:20:00,45.71,45.71,45.58,45.59,88004.0,44.4237,44.4237,44.2974,44.3071,88004.0
2024-08-19 11:30:00,45.58,45.6,45.46,45.46,70833.0,44.2974,44.3168,44.1807,44.1807,70833.0
2024-08-19 11:40:00,45.46,45.47,45.41,45.45,82688.0,44.1807,44.1905,44.1322,44.171,82688.0
2024-08-19 11:50:00,45.45,45.46,45.4,45.45,56097.0,44.171,44.1807,44.1224,44.171,56097.0
2024-08-19 12:00:00,45.46,45.49,45.39,45.4,59826.0,44.1807,44.2099,44.1127,44.1224,59826.0
2024-08-19 12:10:00,45.4,45.47,45.32,45.33,63153.0,44.1224,44.1905,44.0447,44.0544,63153.0
2024-08-19 12:20:00,45.33,45.36,45.31,45.34,37692.0,44.0544,44.0836,44.035,44.0641,37692.0
2024-08-19 12:30:00,45.33,45.37,45.31,45.33,45946.0,44.0544,44.0933,44.035,44.0544,45946.0
2024-08-19 12:40:00,45.34,45.36,45.28,45.31,72836.0,44.0641,44.0836,44.0058,44.035,72836.0
2024-08-19 12:50:00,45.31,45.39,45.28,45.34,71349.0,44.035,44.1127,44.0058,44.0641,71349.0
2024-08-19 13:00:00,45.34,45.36,45.28,45.33,37762.0,44.0641,44.0836,44.0058,44.0544,37762.0
2024-08-19 13:10:00,45.34,45.36,45.29,45.35,31990.0,44.0641,44.0836,44.0155,44.0738,31990.0
2024-08-19 13:20:00,45.34,45.34,45.28,45.29,30838.0,44.0641,44.0641,44.0058,44.0155,30838.0
2024-08-19 13:30:00,45.29,45.3,45.24,45.28,64553.0,44.0155,44.0252,43.9669,44.0058,64553.0
2024-08-19 13:40:00,45.29,45.29,45.25,45.28,50372.0,44.0155,44.0155,43.9767,44.0058,50372.0
2024-08-19 13:50:00,45.28,45.28,45.25,45.27,48761.0,44.0058,44.0058,43.9767,43.9961,48761.0
2024-08-19 14:00:00,45.27,45.27,45.22,45.23,121019.0,43.9961,43.9961,43.9475,43.9572,121019.0
2024-08-19 14:10:00,45.23,45.24,45.2,45.21,37018.0,43.9572,43.9669,43.9281,43.9378,37018.0
2024-08-19 14:20:00,45.21,45.22,45.17,45.18,55274.0,43.9378,43.9475,43.8989,43.9086,55274.0
2024-08-19 14:30:00,45.18,45.27,45.17,45.24,126474.0,43.9086,43.9961,43.8989,43.9669,126474.0
2024-08-19 14:40:00,45.25,45.28,45.17,45.19,44546.0,43.9767,44.0058,43.8989,43.9183,44546.0
2024-08-19 14:50:00,45.18,45.25,45.17,45.22,48695.0,43.9086,43.9767,43.8989,43.9475,48695.0
2024-08-19 15:00:00,45.22,45.22,45.18,45.18,37691.0,43.9475,43.9475,43.9086,43.9086,37691.0
2024-08-19 15:10:00,45.19,45.2,45.16,45.18,68507.0,43.9183,43.9281,43.8892,43.9086,68507.0
2024-08-19 15:20:00,45.18,45.22,45.17,45.2,73599.0,43.9086,43.9475,43.8989,43.9281,73599.0
2024-08-19 15:30:00,45.2,45.22,45.18,45.18,82760.0,43.9281,43.9475,43.9086,43.9086,82760.0
2024-08-19 15:40:00,45.19,45.27,45.17,45.22,158122.0,43.9183,43.9961,43.8989,43.9475,158122.0
2024-08-19 15:50:00,45.21,45.37,45.1,45.35,1134216.0,43.9378,44.0933,43.8309,44.0738,1134216.0
2024-08-20 09:30:00,45.22,45.34,45.17,45.25,203781.0,43.9475,44.0641,43.8989,43.9767,203781.0
2024-08-20 09:40:00,45.26,45.32,44.99,45.06,136752.0,43.9864,44.0447,43.724,43.792,136752.0
2024-08-20 09:50:00,45.05,45.12,44.99,45.05,83332.0,43.7823,43.8503,43.724,43.7823,83332.0
2024-08-20 10:00:00,45.05,45.09,45.0,45.05,68293.0,43.7823,43.8212,43.7337,43.7823,68293.0
2024-08-20 10:10:00,45.04,45.07,44.79,44.8,153431.0,43.7726,43.8017,43.5296,43.5393,153431.0
2024-08-20 10:20:00,44.8,44.81,44.68,44.76,119682.0,43.5393,43.549,43.4227,43.5004,119682.0
2024-08-20 10:30:00,44.73,44.74,44.55,44.56,115694.0,43.4713,43.481,43.2964,43.3061,115694.0
2024-08-20 10:40:00,44.55,44.58,44.39,44.39,157225.0,43.2964,43.3255,43.1409,43.1409,157225.0
2024-08-20 10:50:00,44.39,44.41,44.32,44.36,118448.0,43.1409,43.1603,43.0728,43.1117,118448.0
2024-08-20 11:00:00,44.36,44.38,44.2,44.24,197758.0,43.1117,43.1311,42.9562,42.9951,197758.0
2024-08-20 11:10:00,44.25,44.28,44.16,44.27,122159.0,43.0048,43.034,42.9173,43.0242,122159.0
2024-08-20 11:20:00,44.27,44.33,44.17,44.18,148210.0,43.0242,43.0825,42.927,42.9368,148210.0
2024-08-20 11:30:00,44.17,44.34,44.15,44.32,167836.0,42.927,43.0923,42.9076,43.0728,167836.0
2024-08-20 11:40:00,44.32,44.33,44.11,44.12,115066.0,43.0728,43.0825,42.8687,42.8785,115066.0
2024-08-20 11:50:00,44.12,44.14,44.01,44.07,128403.0,42.8785,42.8979,42.7715,42.8299,128403.0
2024-08-20 12:00:00,44.08,44.25,44.07,44.24,83625.0,42.8396,43.0048,42.8299,42.9951,83625.0
2024-08-20 12:10:00,44.25,44.33,44.23,44.24,70074.0,43.0048,43.0825,42.9854,42.9951,70074.0
2024-08-20 12:20:00,44.25,44.3,44.24,44.25,57594.0,43.0048,43.0534,42.9951,43.0048,57594.0
2024-08-20 12:30:00,44.24,44.28,44.18,44.27,60999.0,42.9951,43.034,42.9368,43.0242,60999.0
2024-08-20 12:40:00,44.27,44.3,44.23,44.27,49524.0,43.0242,43.0534,42.9854,43.0242,49524.0
2024-08-20 12:50:00,44.27,44.31,44.22,44.27,44469.0,43.0242,43.0631,42.9756,43.0242,44469.0
2024-08-20 13:00:00,44.26,44.28,44.17,44.28,58714.0,43.0145,43.034,42.927,43.034,58714.0
2024-08-20 13:10:00,44.29,44.3,44.18,44.29,52612.0,43.0437,43.0534,42.9368,43.0437,52612.0
2024-08-20 13:20:00,44.29,44.29,44.24,44.28,43473.0,43.0437,43.0437,42.9951,43.034,43473.0
2024-08-20 13:30:00,44.29,44.32,44.24,44.3,59049.0,43.0437,43.0728,42.9951,43.0534,59049.0
2024-08-20 13:40:00,44.3,44.31,44.2,44.21,65579.0,43.0534,43.0631,42.9562,42.9659,65579.0
2024-08-20 13:50:00,44.2,44.2,44.14,44.2,70603.0,42.9562,42.9562,42.8979,42.9562,70603.0
2024-08-20 14:00:00,44.2,44.33,44.19,44.33,72447.0,42.9562,43.0825,42.9465,43.0825,72447.0
2024-08-20 14:10:00,44.33,44.35,44.29,44.34,60975.0,43.0825,43.102,43.0437,43.0923,60975.0
2024-08-20 14:20:00,44.33,44.43,44.32,44.43,337515.0,43.0825,43.1797,43.0728,43.1797,337515.0
2024-08-20 14:30:00,44.42,44.46,44.34,44.45,66315.0,43.17,43.2089,43.0923,43.1992,66315.0
2024-08-20 14:40:00,44.45,44.48,44.39,44.48,53297.0,43.1992,43.2283,43.1409,43.2283,53297.0
2024-08-20 14:50:00,44.47,44.48,44.38,44.39,89432.0,43.2186,43.2283,43.1311,43.1409,89432.0
2024-08-20 15:00:00,44.38,44.47,44.31,44.45,115336.0,43.1311,43.2186,43.0631,43.1992,115336.0
2024-08-20 15:10:00,44.45,44.49,44.37,44.38,72525.0,43.1992,43.238,43.1214,43.1311,72525.0
2024-08-20 15:20:00,44.39,44.45,44.35,44.37,100744.0,43.1409,43.1992,43.102,43.1214,100744.0
2024-08-20 15:30:00,44.37,44.39,44.27,44.3,98938.0,43.1214,43.1409,43.0242,43.0534,98938.0
2024-08-20 15:40:00,44.29,44.32,44.18,44.22,177988.0,43.0437,43.0728,42.9368,42.9756,177988.0
2024-08-20 15:50:00,44.23,44.26,44.01,44.03,748370.0,42.9854,43.0145,42.7715,42.791,748370.0
2024-08-21 09:30:00,44.54,44.65,44.3,44.33,191215.0,43.2866,43.3935,43.0534,43.0825,191215.0
2024-08-21 09:40:00,44.33,44.36,44.19,44.24,59845.0,43.0825,43.1117,42.9465,42.9951,59845.0
2024-08-21 09:50:00,44.23,44.25,44.14,44.18,71225.0,42.9854,43.0048,42.8979,42.9368,71225.0
2024-08-21 10:00:00,44.18,44.29,44.12,44.27,75313.0,42.9368,43.0437,42.8785,43.0242,75313.0
2024-08-21 10:10:00,44.27,44.28,44.2,44.27,91670.0,43.0242,43.034,42.9562,43.0242,91670.0
2024-08-21 10:20:00,44.27,44.48,44.23,44.43,69651.0,43.0242,43.2283,42.9854,43.1797,69651.0
2024-08-21 10:30:00,44.45,44.64,44.44,44.62,86532.0,43.1992,43.3838,43.1894,43.3644,86532.0
2024-08-21 10:40:00,44.62,44.68,44.48,44.48,141733.0,43.3644,43.4227,43.2283,43.2283,141733.0
2024-08-21 10:50:00,44.48,44.48,44.3,44.35,87139.0,43.2283,43.2283,43.0534,43.102,87139.0
2024-08-21 11:00:00,44.33,44.37,44.21,44.37,118040.0,43.0825,43.1214,42.9659,43.1214,118040.0
2024-08-21 11:10:00,44.38,44.5,44.33,44.47,59121.0,43.1311,43.2478,43.0825,43.2186,59121.0
2024-08-21 11:20:00,44.49,44.49,44.39,44.43,50248.0,43.238,43.238,43.1409,43.1797,50248.0
2024-08-21 11:30:00,44.42,44.52,44.41,44.52,33024.0,43.17,43.2672,43.1603,43.2672,33024.0
2024-08-21 11:40:00,44.52,44.54,44.42,44.43,51165.0,43.2672,43.2866,43.17,43.1797,51165.0
2024-08-21 11:50:00,44.43,44.44,44.31,44.32,66301.0,43.1797,43.1894,43.0631,43.0728,66301.0
2024-08-21 12:00:00,44.3,44.33,44.25,44.3,77975.0,43.0534,43.0825,43.0048,43.0534,77975.0
2024-08-21 12:10:00,44.3,44.33,44.28,44.3,60218.0,43.0534,43.0825,43.034,43.0534,60218.0
2024-08-21 12:20:00,44.3,44.37,44.27,44.32,94386.0,43.0534,43.1214,43.0242,43.0728,94386.0
2024-08-21 12:30:00,44.32,44.37,44.26,44.36,92841.0,43.0728,43.1214,43.0145,43.1117,92841.0
2024-08-21 12:40:00,44.37,44.38,44.33,44.35,41442.0,43.1214,43.1311,43.0825,43.102,41442.0
2024-08-21 12:50:00,44.34,44.35,44.28,44.32,67509.0,43.0923,43.102,43.034,43.0728,67509.0
2024-08-21 13:00:00,44.31,44.38,44.27,44.38,48462.0,43.0631,43.1311,43.0242,43.1311,48462.0
2024-08-21 13:10:00,44.38,44.4,44.28,44.32,70762.0,43.1311,43.1506,43.034,43.0728,70762.0
2024-08-21 13:20:00,44.34,44.37,44.28,44.3,49005.0,43.0923,43.1214,43.034,43.0534,49005.0
2024-08-21 13:30:00,44.3,44.33,44.25,44.26,44067.0,43.0534,43.0825,43.0048,43.0145,44067.0
2024-08-21 13:40:00,44.27,44.27,44.18,44.23,62734.0,43.0242,43.0242,42.9368,42.9854,62734.0
2024-08-21 13:50:00,44.23,44.24,44.14,44.17,40789.0,42.9854,42.9951,42.8979,42.927,40789.0
2024-08-21 14:00:00,44.18,44.22,44.13,44.19,69637.0,42.9368,42.9756,42.8882,42.9465,69637.0
2024-08-21 14:10:00,44.19,44.21,44.13,44.16,25062.0,42.9465,42.9659,42.8882,42.9173,25062.0
2024-08-21 14:20:00,44.16,44.22,44.11,44.22,93744.0,42.9173,42.9756,42.8687,42.9756,93744.0
2024-08-21 14:30:00,44.23,44.32,44.23,44.26,56757.0,42.9854,43.0728,42.9854,43.0145,56757.0
2024-08-21 14:40:00,44.26,44.31,44.22,44.29,90753.0,43.0145,43.0631,42.9756,43.0437,90753.0
2024-08-21 14:50:00,44.28,44.29,44.24,44.29,38781.0,43.034,43.0437,42.9951,43.0437,38781.0
2024-08-21 15:00:00,44.29,44.29,44.24,44.26,57989.0,43.0437,43.0437,42.9951,43.0145,57989.0
2024-08-21 15:10:00,44.27,44.35,44.27,44.33,89719.0,43.0242,43.102,43.0242,43.0825,89719.0
2024-08-21 15:20:00,44.32,44.33,44.28,44.32,87116.0,43.0728,43.0825,43.034,43.0728,87116.0
2024-08-21 15:30:00,44.32,44.35,44.23,44.33,154921.0,43.0728,43.102,42.9854,43.0825,154921.0
2024-08-21 15:40:00,44.33,44.36,44.28,44.3,203194.0,43.0825,43.1117,43.034,43.0534,203194.0
2024-08-21 15:50:00,44.3,44.33,44.17,44.19,430698.0,43.0534,43.0825,42.927,42.9465,430698.0
2024-08-22 09:30:00,44.25,44.36,44.18,44.32,163987.0,43.0048,43.1117,42.9368,43.0728,163987.0
2024-08-22 09:40:00,44.33,44.37,44.2,44.23,176727.0,43.0825,43.1214,42.9562,42.9854,176727.0
2024-08-22 09:50:00,44.22,44.22,44.11,44.16,104674.0,42.9756,42.9756,42.8687,42.9173,104674.0
2024-08-22 10:00:00,44.16,44.23,44.11,44.19,129388.0,42.9173,42.9854,42.8687,42.9465,129388.0
2024-08-22 10:10:00,44.19,44.26,44.14,44.15,187625.0,42.9465,43.0145,42.8979,42.9076,187625.0
2024-08-22 10:20:00,44.15,44.16,44.08,44.08,124076.0,42.9076,42.9173,42.8396,42.8396,124076.0
2024-08-22 10:30:00,44.08,44.13,43.98,44.12,196148.0,42.8396,42.8882,42.7424,42.8785,196148.0
2024-08-22 10:40:00,44.12,44.14,44.03,44.04,119876.0,42.8785,42.8979,42.791,42.8007,119876.0
2024-08-22 10:50:00,44.05,44.19,44.03,44.18,128396.0,42.8104,42.9465,42.791,42.9368,128396.0
2024-08-22 11:00:00,44.18,44.26,44.13,44.13,77263.0,42.9368,43.0145,42.8882,42.8882,77263.0
2024-08-22 11:10:00,44.14,44.19,44.13,44.14,223119.0,42.8979,42.9465,42.8882,42.8979,223119.0
2024-08-22 11:20:00,44.14,44.21,44.12,44.18,193158.0,42.8979,42.9659,42.8785,42.9368,193158.0
2024-08-22 11:30:00,44.18,44.3,44.17,44.26,238221.0,42.9368,43.0534,42.927,43.0145,238221.0
2024-08-22 11:40:00,44.27,44.3,44.2,44.21,107105.0,43.0242,43.0534,42.9562,42.9659,107105.0
2024-08-22 11:50:00,44.22,44.22,44.15,44.19,62434.0,42.9756,42.9756,42.9076,42.9465,62434.0
2024-08-22 12:00:00,44.19,44.23,44.15,44.19,67568.0,42.9465,42.9854,42.9076,42.9465,67568.0
2024-08-22 12:10:00,44.19,44.23,44.17,44.22,115446.0,42.9465,42.9854,42.927,42.9756,115446.0
2024-08-22 12:20:00,44.22,44.36,44.22,44.33,73285.0,42.9756,43.1117,42.9756,43.0825,73285.0
2024-08-22 12:30:00,44.32,44.4,44.28,44.4,94305.0,43.0728,43.1506,43.034,43.1506,94305.0
2024-08-22 12:40:00,44.4,44.44,44.35,44.36,70487.0,43.1506,43.1894,43.102,43.1117,70487.0
2024-08-22 12:50:00,44.35,44.36,44.21,44.26,64318.0,43.102,43.1117,42.9659,43.0145,64318.0
2024-08-22 13:00:00,44.25,44.28,44.18,44.27,51180.0,43.0048,43.034,42.9368,43.0242,51180.0
2024-08-22 13:10:00,44.27,44.34,44.25,44.33,33009.0,43.0242,43.0923,43.0048,43.0825,33009.0
2024-08-22 13:20:00,44.32,44.36,44.29,44.3,66721.0,43.0728,43.1117,43.0437,43.0534,66721.0
2024-08-22 13:30:00,44.29,44.29,44.2,44.29,52431.0,43.0437,43.0437,42.9562,43.0437,52431.0
2024-08-22 13:40:00,44.29,44.38,44.25,44.36,113157.0,43.0437,43.1311,43.0048,43.1117,113157.0
2024-08-22 13:50:00,44.36,44.38,44.27,44.32,125230.0,43.1117,43.1311,43.0242,43.0728,125230.0
2024-08-22 14:00:00,44.32,44.37,44.27,44.36,149572.0,43.0728,43.1214,43.0242,43.1117,149572.0
2024-08-22 14:10:00,44.37,44.39,44.32,44.37,77302.0,43.1214,43.1409,43.0728,43.1214,77302.0
2024-08-22 14:20:00,44.38,44.39,44.29,44.31,67069.0,43.1311,43.1409,43.0437,43.0631,67069.0
2024-08-22 14:30:00,44.3,44.3,44.25,44.26,52261.0,43.0534,43.0534,43.0048,43.0145,52261.0
2024-08-22 14:40:00,44.27,44.28,44.21,44.25,73982.0,43.0242,43.034,42.9659,43.0048,73982.0
2024-08-22 14:50:00,44.26,44.27,44.23,44.24,53571.0,43.0145,43.0242,42.9854,42.9951,53571.0
2024-08-22 15:00:00,44.25,44.33,44.24,44.33,67163.0,43.0048,43.0825,42.9951,43.0825,67163.0
2024-08-22 15:10:00,44.33,44.36,44.26,44.27,97113.0,43.0825,43.1117,43.0145,43.0242,97113.0
2024-08-22 15:20:00,44.27,44.29,44.21,44.25,95669.0,43.0242,43.0437,42.9659,43.0048,95669.0
2024-08-22 15:30:00,44.25,44.3,44.23,44.23,108596.0,43.0048,43.0534,42.9854,42.9854,108596.0
2024-08-22 15:40:00,44.23,44.25,44.07,44.09,171973.0,42.9854,43.0048,42.8299,42.8493,171973.0
2024-08-22 15:50:00,44.09,44.15,44.01,44.14,610064.0,42.8493,42.9076,42.7715,42.8979,610064.0
2024-08-23 09:30:00,44.5,44.72,44.43,44.68,208610.0,43.2478,43.4616,43.1797,43.4227,208610.0
2024-08-23 09:40:00,44.69,44.75,44.51,44.58,119238.0,43.4324,43.4907,43.2575,43.3255,119238.0
2024-08-23 09:50:00,44.58,44.58,44.38,44.45,92839.0,43.3255,43.3255,43.1311,43.1992,92839.0
2024-08-23 10:00:00,44.44,44.66,44.44,44.65,167156.0,43.1894,43.4033,43.1894,43.3935,167156.0
2024-08-23 10:10:00,44.65,44.75,44.53,44.58,143797.0,43.3935,43.4907,43.2769,43.3255,143797.0
2024-08-23 10:20:00,44.59,44.74,44.57,44.68,171537.0,43.3352,43.481,43.3158,43.4227,171537.0
2024-08-23 10:30:00,44.68,44.71,44.58,44.59,148668.0,43.4227,43.4519,43.3255,43.3352,148668.0
2024-08-23 10:40:00,44.59,44.75,44.57,44.65,134464.0,43.3352,43.4907,43.3158,43.3935,134464.0
2024-08-23 10:50:00,44.65,44.67,44.54,44.63,89419.0,43.3935,43.413,43.2866,43.3741,89419.0
2024-08-23 11:00:00,44.62,44.66,44.55,44.64,79074.0,43.3644,43.4033,43.2964,43.3838,79074.0
2024-08-23 11:10:00,44.64,44.66,44.58,44.65,85571.0,43.3838,43.4033,43.3255,43.3935,85571.0
2024-08-23 11:20:00,44.65,44.8,44.61,44.78,86602.0,43.3935,43.5393,43.3547,43.5199,86602.0
2024-08-23 11:30:00,44.78,44.8,44.7,44.73,62019.0,43.5199,43.5393,43.4421,43.4713,62019.0
2024-08-23 11:40:00,44.73,44.8,44.68,44.76,86387.0,43.4713,43.5393,43.4227,43.5004,86387.0
2024-08-23 11:50:00,44.75,44.78,44.71,44.73,48237.0,43.4907,43.5199,43.4519,43.4713,48237.0
2024-08-23 12:00:00,44.74,44.75,44.65,44.73,75344.0,43.481,43.4907,43.3935,43.4713,75344.0
2024-08-23 12:10:00,44.73,44.76,44.62,44.72,77530.0,43.4713,43.5004,43.3644,43.4616,77530.0
2024-08-23 12:20:00,44.72,44.78,44.7,44.78,56472.0,43.4616,43.5199,43.4421,43.5199,56472.0
2024-08-23 12:30:00,44.78,44.96,44.77,44.92,93895.0,43.5199,43.6948,43.5102,43.6559,93895.0
2024-08-23 12:40:00,44.91,44.94,44.85,44.93,74516.0,43.6462,43.6754,43.5879,43.6657,74516.0
2024-08-23 12:50:00,44.93,45.12,44.93,45.08,164619.0,43.6657,43.8503,43.6657,43.8114,164619.0
2024-08-23 13:00:00,45.07,45.2,45.05,45.19,60638.0,43.8017,43.9281,43.7823,43.9183,60638.0
2024-08-23 13:10:00,45.19,45.22,45.15,45.19,46359.0,43.9183,43.9475,43.8795,43.9183,46359.0
2024-08-23 13:20:00,45.2,45.27,45.18,45.24,56322.0,43.9281,43.9961,43.9086,43.9669,56322.0
2024-08-23 13:30:00,45.25,45.3,45.19,45.2,68705.0,43.9767,44.0252,43.9183,43.9281,68705.0
2024-08-23 13:40:00,45.2,45.2,45.13,45.16,40657.0,43.9281,43.9281,43.86,43.8892,40657.0
2024-08-23 13:50:00,45.16,45.2,45.13,45.18,43299.0,43.8892,43.9281,43.86,43.9086,43299.0
2024-08-23 14:00:00,45.18,45.18,45.1,45.12,54177.0,43.9086,43.9086,43.8309,43.8503,54177.0
2024-08-23 14:10:00,45.13,45.14,45.08,45.11,69495.0,43.86,43.8698,43.8114,43.8406,69495.0
2024-08-23 14:20:00,45.11,45.12,45.04,45.09,41395.0,43.8406,43.8503,43.7726,43.8212,41395.0
2024-08-23 14:30:00,45.09,45.13,45.08,45.12,45534.0,43.8212,43.86,43.8114,43.8503,45534.0
2024-08-23 14:40:00,45.12,45.12,45.02,45.06,49426.0,43.8503,43.8503,43.7531,43.792,49426.0
2024-08-23 14:50:00,45.05,45.09,45.01,45.05,52688.0,43.7823,43.8212,43.7434,43.7823,52688.0
2024-08-23 15:00:00,45.04,45.04,44.99,45.03,61461.0,43.7726,43.7726,43.724,43.7628,61461.0
2024-08-23 15:10:00,45.03,45.1,45.02,45.05,66281.0,43.7628,43.8309,43.7531,43.7823,66281.0
2024-08-23 15:20:00,45.05,45.06,45.01,45.03,62808.0,43.7823,43.792,43.7434,43.7628,62808.0
2024-08-23 15:30:00,45.03,45.1,45.02,45.05,92957.0,43.7628,43.8309,43.7531,43.7823,92957.0
2024-08-23 15:40:00,45.05,45.12,45.04,45.08,141724.0,43.7823,43.8503,43.7726,43.8114,141724.0
2024-08-23 15:50:00,45.08,45.14,45.03,45.11,500908.0,43.8114,43.8698,43.7628,43.8406,500908.0
2024-08-26 09:30:00,46.0,46.16,45.84,46.0,406328.0,44.7056,44.861,44.5501,44.7056,406328.0
2024-08-26 09:40:00,45.99,46.07,45.8,46.07,239093.0,44.6958,44.7736,44.5112,44.7736,239093.0
2024-08-26 09:50:00,46.07,46.15,46.0,46.02,252637.0,44.7736,44.8513,44.7056,44.725,252637.0
2024-08-26 10:00:00,46.02,46.02,45.84,45.88,104452.0,44.725,44.725,44.5501,44.5889,104452.0
2024-08-26 10:10:00,45.88,45.94,45.8,45.8,139840.0,44.5889,44.6472,44.5112,44.5112,139840.0
2024-08-26 10:20:00,45.79,45.82,45.7,45.75,57134.0,44.5015,44.5306,44.414,44.4626,57134.0
2024-08-26 10:30:00,45.76,45.77,45.61,45.66,58019.0,44.4723,44.482,44.3265,44.3751,58019.0
2024-08-26 10:40:00,45.66,45.67,45.54,45.59,117149.0,44.3751,44.3848,44.2585,44.3071,117149.0
2024-08-26 10:50:00,45.59,45.63,45.44,45.44,55479.0,44.3071,44.346,44.1613,44.1613,55479.0
2024-08-26 11:00:00,45.44,45.46,45.36,45.41,151389.0,44.1613,44.1807,44.0836,44.1322,151389.0
2024-08-26 11:10:00,45.42,45.49,45.37,45.39,160083.0,44.1419,44.2099,44.0933,44.1127,160083.0
2024-08-26 11:20:00,45.39,45.41,45.24,45.32,99350.0,44.1127,44.1322,43.9669,44.0447,99350.0
2024-08-26 11:30:00,45.31,45.36,45.3,45.34,108385.0,44.035,44.0836,44.0252,44.0641,108385.0
2024-08-26 11:40:00,45.34,45.47,45.33,45.47,103122.0,44.0641,44.1905,44.0544,44.1905,103122.0
2024-08-26 11:50:00,45.47,45.5,45.4,45.43,93735.0,44.1905,44.2196,44.1224,44.1516,93735.0
2024-08-26 12:00:00,45.42,45.46,45.4,45.43,76339.0,44.1419,44.1807,44.1224,44.1516,76339.0
2024-08-26 12:10:00,45.43,45.57,45.42,45.53,125477.0,44.1516,44.2877,44.1419,44.2488,125477.0
2024-08-26 12:20:00,45.53,45.58,45.5,45.53,131156.0,44.2488,44.2974,44.2196,44.2488,131156.0
2024-08-26 12:30:00,45.53,45.56,45.49,45.54,61720.0,44.2488,44.2779,44.2099,44.2585,61720.0
2024-08-26 12:40:00,45.54,45.64,45.52,45.64,189265.0,44.2585,44.3557,44.2391,44.3557,189265.0
2024-08-26 12:50:00,45.63,45.67,45.6,45.64,79107.0,44.346,44.3848,44.3168,44.3557,79107.0
2024-08-26 13:00:00,45.63,45.68,45.61,45.64,46588.0,44.346,44.3946,44.3265,44.3557,46588.0
2024-08-26 13:10:00,45.63,45.67,45.59,45.61,84759.0,44.346,44.3848,44.3071,44.3265,84759.0
2024-08-26 13:20:00,45.61,45.65,45.59,45.59,51591.0,44.3265,44.3654,44.3071,44.3071,51591.0
2024-08-26 13:30:00,45.59,45.59,45.49,45.49,66461.0,44.3071,44.3071,44.2099,44.2099,66461.0
2024-08-26 13:40:00,45.48,45.53,45.47,45.52,61609.0,44.2002,44.2488,44.1905,44.2391,61609.0
2024-08-26 13:50:00,45.52,45.52,45.44,45.5,65631.0,44.2391,44.2391,44.1613,44.2196,65631.0
2024-08-26 14:00:00,45.5,45.52,45.46,45.47,70637.0,44.2196,44.2391,44.1807,44.1905,70637.0
2024-08-26 14:10:00,45.48,45.54,45.47,45.54,52840.0,44.2002,44.2585,44.1905,44.2585,52840.0
2024-08-26 14:20:00,45.55,45.56,45.46,45.53,75282.0,44.2682,44.2779,44.1807,44.2488,75282.0
2024-08-26 14:30:00,45.53,45.56,45.5,45.56,82821.0,44.2488,44.2779,44.2196,44.2779,82821.0
2024-08-26 14:40:00,45.57,45.58,45.49,45.5,56476.0,44.2877,44.2974,44.2099,44.2196,56476.0
2024-08-26 14:50:00,45.49,45.52,45.45,45.52,57739.0,44.2099,44.2391,44.171,44.2391,57739.0
2024-08-26 15:00:00,45.52,45.53,45.48,45.53,71856.0,44.2391,44.2488,44.2002,44.2488,71856.0
2024-08-26 15:10:00,45.53,45.54,45.49,45.52,74322.0,44.2488,44.2585,44.2099,44.2391,74322.0
2024-08-26 15:20:00,45.52,45.62,45.51,45.55,82586.0,44.2391,44.3362,44.2293,44.2682,82586.0
2024-08-26 15:30:00,45.55,45.59,45.53,45.53,112881.0,44.2682,44.3071,44.2488,44.2488,112881.0
2024-08-26 15:40:00,45.54,45.62,45.53,45.58,191202.0,44.2585,44.3362,44.2488,44.2974,191202.0
2024-08-26 15:50:00,45.59,45.62,45.52,45.61,529931.0,44.3071,44.3362,44.2391,44.3265,529931.0
2024-08-27 09:30:00,45.45,45.53,45.35,45.52,171571.0,44.171,44.2488,44.0738,44.2391,171571.0
2024-08-27 09:40:00,45.52,45.54,45.37,45.46,103184.0,44.2391,44.2585,44.0933,44.1807,103184.0
2024-08-27 09:50:00,45.46,45.46,45.25,45.26,65523.0,44.1807,44.1807,43.9767,43.9864,65523.0
2024-08-27 10:00:00,45.26,45.34,45.17,45.32,106845.0,43.9864,44.0641,43.8989,44.0447,106845.0
2024-08-27 10:10:00,45.34,45.37,45.28,45.3,74221.0,44.0641,44.0933,44.0058,44.0252,74221.0
2024-08-27 10:20:00,45.29,45.37,45.26,45.36,159688.0,44.0155,44.0933,43.9864,44.0836,159688.0
2024-08-27 10:30:00,45.35,45.39,45.26,45.27,49780.0,44.0738,44.1127,43.9864,43.9961,49780.0
2024-08-27 10:40:00,45.27,45.35,45.22,45.32,54240.0,43.9961,44.0738,43.9475,44.0447,54240.0
2024-08-27 10:50:00,45.32,45.34,45.26,45.32,59594.0,44.0447,44.0641,43.9864,44.0447,59594.0
2024-08-27 11:00:00,45.33,45.33,45.26,45.28,65906.0,44.0544,44.0544,43.9864,44.0058,65906.0
2024-08-27 11:10:00,45.28,45.3,45.13,45.16,80136.0,44.0058,44.0252,43.86,43.8892,80136.0
2024-08-27 11:20:00,45.16,45.22,45.15,45.22,55013.0,43.8892,43.9475,43.8795,43.9475,55013.0
2024-08-27 11:30:00,45.21,45.24,45.19,45.21,67719.0,43.9378,43.9669,43.9183,43.9378,67719.0
2024-08-27 11:40:00,45.21,45.24,45.17,45.21,36520.0,43.9378,43.9669,43.8989,43.9378,36520.0
2024-08-27 11:50:00,45.2,45.21,45.12,45.15,45227.0,43.9281,43.9378,43.8503,43.8795,45227.0
2024-08-27 12:00:00,45.14,45.15,45.06,45.11,36340.0,43.8698,43.8795,43.792,43.8406,36340.0
2024-08-27 12:10:00,45.11,45.17,45.1,45.12,42210.0,43.8406,43.8989,43.8309,43.8503,42210.0
2024-08-27 12:20:00,45.13,45.14,45.05,45.07,38005.0,43.86,43.8698,43.7823,43.8017,38005.0
2024-08-27 12:30:00,45.07,45.07,44.97,44.98,86548.0,43.8017,43.8017,43.7045,43.7143,86548.0
2024-08-27 12:40:00,44.98,45.02,44.95,45.02,60145.0,43.7143,43.7531,43.6851,43.7531,60145.0
2024-08-27 12:50:00,45.02,45.06,44.94,44.95,51165.0,43.7531,43.792,43.6754,43.6851,51165.0
2024-08-27 13:00:00,44.95,44.99,44.92,44.96,73466.0,43.6851,43.724,43.6559,43.6948,73466.0
2024-08-27 13:10:00,44.96,44.96,44.9,44.93,63673.0,43.6948,43.6948,43.6365,43.6657,63673.0
2024-08-27 13:20:00,44.93,44.93,44.87,44.9,90611.0,43.6657,43.6657,43.6073,43.6365,90611.0
2024-08-27 13:30:00,44.89,44.92,44.84,44.86,101016.0,43.6268,43.6559,43.5782,43.5976,101016.0
2024-08-27 13:40:00,44.86,44.88,44.79,44.82,218310.0,43.5976,43.6171,43.5296,43.5588,218310.0
2024-08-27 13:50:00,44.83,44.83,44.78,44.82,106147.0,43.5685,43.5685,43.5199,43.5588,106147.0
2024-08-27 14:00:00,44.82,44.9,44.81,44.89,94576.0,43.5588,43.6365,43.549,43.6268,94576.0
2024-08-27 14:10:00,44.89,44.95,44.87,44.9,49458.0,43.6268,43.6851,43.6073,43.6365,49458.0
2024-08-27 14:20:00,44.9,44.94,44.88,44.91,71884.0,43.6365,43.6754,43.6171,43.6462,71884.0
2024-08-27 14:30:00,44.91,44.94,44.88,44.91,44830.0,43.6462,43.6754,43.6171,43.6462,44830.0
2024-08-27 14:40:00,44.91,44.96,44.9,44.95,33572.0,43.6462,43.6948,43.6365,43.6851,33572.0
2024-08-27 14:50:00,44.94,44.95,44.86,44.87,70815.0,43.6754,43.6851,43.5976,43.6073,70815.0
2024-08-27 15:00:00,44.87,44.91,44.84,44.9,79432.0,43.6073,43.6462,43.5782,43.6365,79432.0
2024-08-27 15:10:00,44.9,44.98,44.89,44.98,96319.0,43.6365,43.7143,43.6268,43.7143,96319.0
2024-08-27 15:20:00,44.98,45.02,44.93,45.01,50501.0,43.7143,43.7531,43.6657,43.7434,50501.0
2024-08-27 15:30:00,45.01,45.08,45.0,45.02,183584.0,43.7434,43.8114,43.7337,43.7531,183584.0
2024-08-27 15:40:00,45.03,45.11,45.03,45.08,110550.0,43.7628,43.8406,43.7628,43.8114,110550.0
2024-08-27 15:50:00,45.07,45.1,44.99,45.04,433620.0,43.8017,43.8309,43.724,43.7726,433620.0
2024-08-28 09:30:00,43.96,44.13,43.73,44.12,749090.0,42.723,42.8882,42.4994,42.8785,749090.0
2024-08-28 09:40:00,44.14,44.16,43.8,43.84,273424.0,42.8979,42.9173,42.5675,42.6063,273424.0
2024-08-28 09:50:00,43.84,44.0,43.76,43.93,383723.0,42.6063,42.7618,42.5286,42.6938,383723.0
2024-08-28 10:00:00,43.93,43.94,43.7,43.72,192353.0,42.6938,42.7035,42.4703,42.4897,192353.0
2024-08-28 10:10:00,43.72,43.73,43.5,43.66,228717.0,42.4897,42.4994,42.2759,42.4314,228717.0
2024-08-28 10:20:00,43.66,43.68,43.51,43.58,253594.0,42.4314,42.4508,42.2856,42.3536,253594.0
2024-08-28 10:30:00,43.58,43.77,43.51,43.75,239860.0,42.3536,42.5383,42.2856,42.5189,239860.0
2024-08-28 10:40:00,43.76,43.87,43.72,43.84,102537.0,42.5286,42.6355,42.4897,42.6063,102537.0
2024-08-28 10:50:00,43.83,43.92,43.83,43.88,164210.0,42.5966,42.6841,42.5966,42.6452,164210.0
2024-08-28 11:00:00,43.89,44.0,43.87,44.0,98405.0,42.6549,42.7618,42.6355,42.7618,98405.0
2024-08-28 11:10:00,44.0,44.05,43.89,43.92,154954.0,42.7618,42.8104,42.6549,42.6841,154954.0
2024-08-28 11:20:00,43.93,43.94,43.86,43.89,113708.0,42.6938,42.7035,42.6258,42.6549,113708.0
2024-08-28 11:30:00,43.9,43.98,43.84,43.95,123546.0,42.6646,42.7424,42.6063,42.7132,123546.0
2024-08-28 11:40:00,43.95,43.97,43.86,43.9,120961.0,42.7132,42.7327,42.6258,42.6646,120961.0
2024-08-28 11:50:00,43.91,43.99,43.9,43.91,56321.0,42.6744,42.7521,42.6646,42.6744,56321.0
2024-08-28 12:00:00,43.9,43.92,43.83,43.84,67160.0,42.6646,42.6841,42.5966,42.6063,67160.0
2024-08-28 12:10:00,43.84,43.92,43.78,43.78,82756.0,42.6063,42.6841,42.548,42.548,82756.0
2024-08-28 12:20:00,43.79,43.82,43.76,43.8,43370.0,42.5577,42.5869,42.5286,42.5675,43370.0
2024-08-28 12:30:00,43.8,43.9,43.78,43.9,58427.0,42.5675,42.6646,42.548,42.6646,58427.0
2024-08-28 12:40:00,43.89,43.97,43.88,43.93,90141.0,42.6549,42.7327,42.6452,42.6938,90141.0
2024-08-28 12:50:00,43.94,43.99,43.92,43.93,73251.0,42.7035,42.7521,42.6841,42.6938,73251.0
2024-08-28 13:00:00,43.93,43.96,43.89,43.89,92544.0,42.6938,42.723,42.6549,42.6549,92544.0
2024-08-28 13:10:00,43.9,43.9,43.7,43.75,297178.0,42.6646,42.6646,42.4703,42.5189,297178.0
2024-08-28 13:20:00,43.75,43.76,43.62,43.7,109701.0,42.5189,42.5286,42.3925,42.4703,109701.0
2024-08-28 13:30:00,43.7,43.77,43.69,43.72,81506.0,42.4703,42.5383,42.4606,42.4897,81506.0
2024-08-28 13:40:00,43.71,43.75,43.64,43.66,64586.0,42.48,42.5189,42.412,42.4314,64586.0
2024-08-28 13:50:00,43.66,43.69,43.61,43.64,69348.0,42.4314,42.4606,42.3828,42.412,69348.0
2024-08-28 14:00:00,43.65,43.75,43.61,43.75,86806.0,42.4217,42.5189,42.3828,42.5189,86806.0
2024-08-28 14:10:00,43.75,43.75,43.62,43.63,180525.0,42.5189,42.5189,42.3925,42.4022,180525.0
2024-08-28 14:20:00,43.63,43.65,43.58,43.59,144863.0,42.4022,42.4217,42.3536,42.3634,144863.0
2024-08-28 14:30:00,43.59,43.68,43.59,43.68,117395.0,42.3634,42.4508,42.3634,42.4508,117395.0
2024-08-28 14:40:00,43.68,43.69,43.61,43.63,104290.0,42.4508,42.4606,42.3828,42.4022,104290.0
2024-08-28 14:50:00,43.62,43.69,43.62,43.65,223575.0,42.3925,42.4606,42.3925,42.4217,223575.0
2024-08-28 15:00:00,43.65,43.7,43.63,43.67,157567.0,42.4217,42.4703,42.4022,42.4411,157567.0
2024-08-28 15:10:00,43.68,43.73,43.67,43.72,111206.0,42.4508,42.4994,42.4411,42.4897,111206.0
2024-08-28 15:20:00,43.73,43.73,43.67,43.72,84646.0,42.4994,42.4994,42.4411,42.4897,84646.0
2024-08-28 15:30:00,43.72,43.73,43.59,43.64,143985.0,42.4897,42.4994,42.3634,42.412,143985.0
2024-08-28 15:40:00,43.64,43.7,43.6,43.68,290106.0,42.412,42.4703,42.3731,42.4508,290106.0
2024-08-28 15:50:00,43.68,43.78,43.64,43.74,939300.0,42.4508,42.548,42.412,42.5091,939300.0
2024-08-29 09:30:00,44.24,44.32,43.88,43.92,247893.0,42.9951,43.0728,42.6452,42.6841,247893.0
2024-08-29 09:40:00,43.91,43.92,43.43,43.45,356608.0,42.6744,42.6841,42.2079,42.2273,356608.0
2024-08-29 09:50:00,43.44,43.78,43.41,43.69,371357.0,42.2176,42.548,42.1884,42.4606,371357.0
2024-08-29 10:00:00,43.7,44.02,43.7,44.01,246779.0,42.4703,42.7813,42.4703,42.7715,246779.0
2024-08-29 10:10:00,44.01,44.13,43.99,44.08,124494.0,42.7715,42.8882,42.7521,42.8396,124494.0
2024-08-29 10:20:00,44.09,44.22,44.07,44.17,109031.0,42.8493,42.9756,42.8299,42.927,109031.0
2024-08-29 10:30:00,44.19,44.2,43.97,44.15,96087.0,42.9465,42.9562,42.7327,42.9076,96087.0
2024-08-29 10:40:00,44.15,44.19,44.06,44.08,64243.0,42.9076,42.9465,42.8201,42.8396,64243.0
2024-08-29 10:50:00,44.08,44.09,43.94,43.97,95391.0,42.8396,42.8493,42.7035,42.7327,95391.0
2024-08-29 11:00:00,43.97,44.04,43.96,44.0,188610.0,42.7327,42.8007,42.723,42.7618,188610.0
2024-08-29 11:10:00,44.0,44.08,43.97,43.98,130378.0,42.7618,42.8396,42.7327,42.7424,130378.0
2024-08-29 11:20:00,43.98,44.22,43.98,44.17,79953.0,42.7424,42.9756,42.7424,42.927,79953.0
2024-08-29 11:30:00,44.17,44.21,44.05,44.1,86915.0,42.927,42.9659,42.8104,42.859,86915.0
2024-08-29 11:40:00,44.09,44.15,44.06,44.14,54061.0,42.8493,42.9076,42.8201,42.8979,54061.0
2024-08-29 11:50:00,44.14,44.14,44.08,44.13,107482.0,42.8979,42.8979,42.8396,42.8882,107482.0
2024-08-29 12:00:00,44.13,44.18,44.1,44.15,89052.0,42.8882,42.9368,42.859,42.9076,89052.0
2024-08-29 12:10:00,44.14,44.24,44.11,44.21,83208.0,42.8979,42.9951,42.8687,42.9659,83208.0
2024-08-29 12:20:00,44.22,44.28,44.19,44.23,70115.0,42.9756,43.034,42.9465,42.9854,70115.0
2024-08-29 12:30:00,44.22,44.27,44.17,44.23,132872.0,42.9756,43.0242,42.927,42.9854,132872.0
2024-08-29 12:40:00,44.24,44.3,44.21,44.26,61190.0,42.9951,43.0534,42.9659,43.0145,61190.0
2024-08-29 12:50:00,44.26,44.28,44.23,44.26,96753.0,43.0145,43.034,42.9854,43.0145,96753.0
2024-08-29 13:00:00,44.25,44.37,44.25,44.27,137608.0,43.0048,43.1214,43.0048,43.0242,137608.0
2024-08-29 13:10:00,44.27,44.42,44.27,44.39,76721.0,43.0242,43.17,43.0242,43.1409,76721.0
2024-08-29 13:20:00,44.39,44.39,44.27,44.29,49012.0,43.1409,43.1409,43.0242,43.0437,49012.0
2024-08-29 13:30:00,44.29,44.33,44.25,44.27,84969.0,43.0437,43.0825,43.0048,43.0242,84969.0
2024-08-29 13:40:00,44.27,44.3,44.23,44.25,99978.0,43.0242,43.0534,42.9854,43.0048,99978.0
2024-08-29 13:50:00,44.26,44.26,44.17,44.22,115940.0,43.0145,43.0145,42.927,42.9756,115940.0
2024-08-29 14:00:00,44.21,44.25,44.15,44.16,51726.0,42.9659,43.0048,42.9076,42.9173,51726.0
2024-08-29 14:10:00,44.17,44.23,44.14,44.18,77415.0,42.927,42.9854,42.8979,42.9368,77415.0
2024-08-29 14:20:00,44.18,44.19,44.11,44.15,156589.0,42.9368,42.9465,42.8687,42.9076,156589.0
2024-08-29 14:30:00,44.14,44.16,44.03,44.07,128794.0,42.8979,42.9173,42.791,42.8299,128794.0
2024-08-29 14:40:00,44.07,44.11,44.03,44.09,122013.0,42.8299,42.8687,42.791,42.8493,122013.0
2024-08-29 14:50:00,44.09,44.15,44.03,44.15,121869.0,42.8493,42.9076,42.791,42.9076,121869.0
2024-08-29 15:00:00,44.15,44.19,44.1,44.15,123381.0,42.9076,42.9465,42.859,42.9076,123381.0
2024-08-29 15:10:00,44.14,44.22,44.08,44.2,175904.0,42.8979,42.9756,42.8396,42.9562,175904.0
2024-08-29 15:20:00,44.2,44.29,44.18,44.26,176326.0,42.9562,43.0437,42.9368,43.0145,176326.0
2024-08-29 15:30:00,44.26,44.31,44.21,44.22,141317.0,43.0145,43.0631,42.9659,42.9756,141317.0
2024-08-29 15:40:00,44.23,44.24,44.13,44.15,238981.0,42.9854,42.9951,42.8882,42.9076,238981.0
2024-08-29 15:50:00,44.15,44.19,44.04,44.18,724705.0,42.9076,42.9465,42.8007,42.9368,724705.0
2024-08-30 09:30:00,43.82,44.03,43.62,44.01,297766.0,42.5869,42.791,42.3925,42.7715,297766.0
2024-08-30 09:40:00,44.01,44.04,43.69,43.69,132354.0,42.7715,42.8007,42.4606,42.4606,132354.0
2024-08-30 09:50:00,43.69,43.78,43.6,43.67,176539.0,42.4606,42.548,42.3731,42.4411,176539.0
2024-08-30 10:00:00,43.68,43.69,43.52,43.65,214158.0,42.4508,42.4606,42.2953,42.4217,214158.0
2024-08-30 10:10:00,43.66,43.78,43.61,43.71,134160.0,42.4314,42.548,42.3828,42.48,134160.0
2024-08-30 10:20:00,43.71,43.75,43.55,43.57,172730.0,42.48,42.5189,42.3245,42.3439,172730.0
2024-08-30 10:30:00,43.57,43.63,43.5,43.56,135292.0,42.3439,42.4022,42.2759,42.3342,135292.0
2024-08-30 10:40:00,43.55,43.65,43.54,43.64,102323.0,42.3245,42.4217,42.3148,42.412,102323.0
2024-08-30 10:50:00,43.64,43.68,43.58,43.59,162149.0,42.412,42.4508,42.3536,42.3634,162149.0
2024-08-30 11:00:00,43.59,43.67,43.58,43.59,72368.0,42.3634,42.4411,42.3536,42.3634,72368.0
2024-08-30 11:10:00,43.59,43.64,43.5,43.52,107055.0,42.3634,42.412,42.2759,42.2953,107055.0
2024-08-30 11:20:00,43.51,43.56,43.45,43.49,152342.0,42.2856,42.3342,42.2273,42.2662,152342.0
2024-08-30 11:30:00,43.48,43.52,43.42,43.43,71921.0,42.2565,42.2953,42.1982,42.2079,71921.0
2024-08-30 11:40:00,43.42,43.54,43.42,43.51,44795.0,42.1982,42.3148,42.1982,42.2856,44795.0
2024-08-30 11:50:00,43.52,43.53,43.47,43.5,52111.0,42.2953,42.3051,42.2467,42.2759,52111.0
2024-08-30 12:00:00,43.5,43.55,43.47,43.53,47248.0,42.2759,42.3245,42.2467,42.3051,47248.0
2024-08-30 12:10:00,43.53,43.54,43.4,43.42,50268.0,42.3051,42.3148,42.1787,42.1982,50268.0
2024-08-30 12:20:00,43.43,43.46,43.4,43.43,52534.0,42.2079,42.237,42.1787,42.2079,52534.0
2024-08-30 12:30:00,43.43,43.46,43.39,43.46,86002.0,42.2079,42.237,42.169,42.237,86002.0
2024-08-30 12:40:00,43.45,43.5,43.42,43.47,56765.0,42.2273,42.2759,42.1982,42.2467,56765.0
2024-08-30 12:50:00,43.48,43.52,43.43,43.5,69406.0,42.2565,42.2953,42.2079,42.2759,69406.0
2024-08-30 13:00:00,43.5,43.56,43.48,43.5,45774.0,42.2759,42.3342,42.2565,42.2759,45774.0
2024-08-30 13:10:00,43.5,43.51,43.4,43.42,94255.0,42.2759,42.2856,42.1787,42.1982,94255.0
2024-08-30 13:20:00,43.43,43.48,43.43,43.45,45157.0,42.2079,42.2565,42.2079,42.2273,45157.0
2024-08-30 13:30:00,43.45,43.56,43.44,43.5,64727.0,42.2273,42.3342,42.2176,42.2759,64727.0
2024-08-30 13:40:00,43.51,43.54,43.46,43.49,55104.0,42.2856,42.3148,42.237,42.2662,55104.0
2024-08-30 13:50:00,43.51,43.51,43.46,43.48,56283.0,42.2856,42.2856,42.237,42.2565,56283.0
2024-08-30 14:00:00,43.49,43.53,43.47,43.49,108099.0,42.2662,42.3051,42.2467,42.2662,108099.0
2024-08-30 14:10:00,43.49,43.55,43.48,43.48,87581.0,42.2662,42.3245,42.2565,42.2565,87581.0
2024-08-30 14:20:00,43.48,43.59,43.46,43.55,89285.0,42.2565,42.3634,42.237,42.3245,89285.0
2024-08-30 14:30:00,43.56,43.62,43.53,43.61,56114.0,42.3342,42.3925,42.3051,42.3828,56114.0
2024-08-30 14:40:00,43.6,43.63,43.51,43.58,84663.0,42.3731,42.4022,42.2856,42.3536,84663.0
2024-08-30 14:50:00,43.58,43.61,43.56,43.56,75898.0,42.3536,42.3828,42.3342,42.3342,75898.0
2024-08-30 15:00:00,43.56,43.65,43.55,43.62,88974.0,42.3342,42.4217,42.3245,42.3925,88974.0
2024-08-30 15:10:00,43.61,43.64,43.59,43.62,117653.0,42.3828,42.412,42.3634,42.3925,117653.0
2024-08-30 15:20:00,43.62,43.67,43.58,43.61,230961.0,42.3925,42.4411,42.3536,42.3828,230961.0
2024-08-30 15:30:00,43.62,43.71,43.58,43.7,213190.0,42.3925,42.48,42.3536,42.4703,213190.0
2024-08-30 15:40:00,43.7,43.8,43.69,43.79,229999.0,42.4703,42.5675,42.4606,42.5577,229999.0
2024-08-30 15:50:00,43.8,44.03,43.79,43.98,930325.0,42.5675,42.791,42.5577,42.7424,930325.0
2024-09-03 09:30:00,43.16,43.19,42.98,43.01,627994.0,41.9455,41.9746,41.7705,41.7997,627994.0
2024-09-03 09:40:00,43.02,43.08,42.72,42.79,403598.0,41.8094,41.8677,41.5179,41.5859,403598.0
2024-09-03 09:50:00,42.79,42.82,42.5,42.57,500380.0,41.5859,41.615,41.304,41.3721,500380.0
2024-09-03 10:00:00,42.55,42.55,42.22,42.4,330177.0,41.3526,41.3526,41.0319,41.2069,330177.0
2024-09-03 10:10:00,42.4,42.49,42.28,42.44,279601.0,41.2069,41.2943,41.0902,41.2457,279601.0
2024-09-03 10:20:00,42.45,42.54,42.38,42.5,148565.0,41.2554,41.3429,41.1874,41.304,148565.0
2024-09-03 10:30:00,42.49,42.57,42.43,42.56,136446.0,41.2943,41.3721,41.236,41.3624,136446.0
2024-09-03 10:40:00,42.56,42.57,42.4,42.5,244889.0,41.3624,41.3721,41.2069,41.304,244889.0
2024-09-03 10:50:00,42.5,42.59,42.43,42.58,344502.0,41.304,41.3915,41.236,41.3818,344502.0
2024-09-03 11:00:00,42.58,42.65,42.46,42.64,178840.0,41.3818,41.4498,41.2652,41.4401,178840.0
2024-09-03 11:10:00,42.65,42.65,42.51,42.52,147349.0,41.4498,41.4498,41.3138,41.3235,147349.0
2024-09-03 11:20:00,42.52,42.58,42.42,42.52,194483.0,41.3235,41.3818,41.2263,41.3235,194483.0
2024-09-03 11:30:00,42.51,42.59,42.47,42.48,174002.0,41.3138,41.3915,41.2749,41.2846,174002.0
2024-09-03 11:40:00,42.47,42.47,42.34,42.36,124926.0,41.2749,41.2749,41.1485,41.168,124926.0
2024-09-03 11:50:00,42.37,42.38,42.25,42.26,274224.0,41.1777,41.1874,41.0611,41.0708,274224.0
2024-09-03 12:00:00,42.26,42.34,42.19,42.22,212178.0,41.0708,41.1485,41.0028,41.0319,212178.0
2024-09-03 12:10:00,42.21,42.31,42.2,42.23,146386.0,41.0222,41.1194,41.0125,41.0416,146386.0
2024-09-03 12:20:00,42.23,42.26,42.16,42.22,158670.0,41.0416,41.0708,40.9736,41.0319,158670.0
2024-09-03 12:30:00,42.22,42.22,42.1,42.11,162758.0,41.0319,41.0319,40.9153,40.925,162758.0
2024-09-03 12:40:00,42.11,42.13,42.01,42.04,148901.0,40.925,40.9445,40.8278,40.857,148901.0
2024-09-03 12:50:00,42.04,42.08,42.0,42.02,195713.0,40.857,40.8959,40.8181,40.8375,195713.0
2024-09-03 13:00:00,42.02,42.1,42.0,42.09,234405.0,40.8375,40.9153,40.8181,40.9056,234405.0
2024-09-03 13:10:00,42.09,42.1,42.03,42.1,177354.0,40.9056,40.9153,40.8473,40.9153,177354.0
2024-09-03 13:20:00,42.1,42.15,42.05,42.14,131722.0,40.9153,40.9639,40.8667,40.9542,131722.0
2024-09-03 13:30:00,42.14,42.19,42.08,42.16,116327.0,40.9542,41.0028,40.8959,40.9736,116327.0
2024-09-03 13:40:00,42.16,42.17,42.05,42.08,115270.0,40.9736,40.9833,40.8667,40.8959,115270.0
2024-09-03 13:50:00,42.08,42.12,42.05,42.09,145516.0,40.8959,40.9347,40.8667,40.9056,145516.0
2024-09-03 14:00:00,42.09,42.09,42.03,42.07,135389.0,40.9056,40.9056,40.8473,40.8861,135389.0
2024-09-03 14:10:00,42.07,42.1,42.03,42.05,151413.0,40.8861,40.9153,40.8473,40.8667,151413.0
2024-09-03 14:20:00,42.06,42.18,42.05,42.18,176472.0,40.8764,40.993,40.8667,40.993,176472.0
2024-09-03 14:30:00,42.18,42.25,42.14,42.25,263842.0,40.993,41.0611,40.9542,41.0611,263842.0
2024-09-03 14:40:00,42.25,42.28,42.21,42.27,137334.0,41.0611,41.0902,41.0222,41.0805,137334.0
2024-09-03 14:50:00,42.27,42.29,42.23,42.23,121075.0,41.0805,41.1,41.0416,41.0416,121075.0
2024-09-03 15:00:00,42.23,42.3,42.22,42.27,166433.0,41.0416,41.1097,41.0319,41.0805,166433.0
2024-09-03 15:10:00,42.27,42.38,42.27,42.37,197448.0,41.0805,41.1874,41.0805,41.1777,197448.0
2024-09-03 15:20:00,42.37,42.39,42.32,42.39,136684.0,41.1777,41.1971,41.1291,41.1971,136684.0
2024-09-03 15:30:00,42.39,42.42,42.22,42.26,187974.0,41.1971,41.2263,41.0319,41.0708,187974.0
2024-09-03 15:40:00,42.26,42.31,42.2,42.3,315696.0,41.0708,41.1194,41.0125,41.1097,315696.0
2024-09-03 15:50:00,42.31,42.31,42.16,42.29,870457.0,41.1194,41.1194,40.9736,41.1,870457.0
2024-09-04 09:30:00,42.04,42.39,41.83,42.27,383068.0,41.1289,41.4713,40.9235,41.3539,383068.0
2024-09-04 09:40:00,42.26,42.3,41.87,41.87,232318.0,41.3441,41.3833,40.9626,40.9626,232318.0
2024-09-04 09:50:00,41.86,42.18,41.83,42.15,152273.0,40.9528,41.2659,40.9235,41.2365,152273.0
2024-09-04 10:00:00,42.15,42.15,41.92,42.05,266918.0,41.2365,41.2365,41.0115,41.1387,266918.0
2024-09-04 10:10:00,42.05,42.09,41.85,41.93,151188.0,41.1387,41.1778,40.943,41.0213,151188.0
2024-09-04 10:20:00,41.93,41.99,41.65,41.67,275377.0,41.0213,41.08,40.7474,40.7669,275377.0
2024-09-04 10:30:00,41.67,41.77,41.6,41.65,206444.0,40.7669,40.8648,40.6984,40.7474,206444.0
2024-09-04 10:40:00,41.66,41.88,41.64,41.72,310976.0,40.7571,40.9724,40.7376,40.8158,310976.0
2024-09-04 10:50:00,41.72,41.8,41.66,41.79,151802.0,40.8158,40.8941,40.7571,40.8843,151802.0
2024-09-04 11:00:00,41.79,41.96,41.78,41.96,91889.0,40.8843,41.0506,40.8745,41.0506,91889.0
2024-09-04 11:10:00,41.96,41.97,41.82,41.83,96925.0,41.0506,41.0604,40.9137,40.9235,96925.0
2024-09-04 11:20:00,41.83,41.83,41.71,41.72,130921.0,40.9235,40.9235,40.8061,40.8158,130921.0
2024-09-04 11:30:00,41.72,41.78,41.67,41.74,113798.0,40.8158,40.8745,40.7669,40.8354,113798.0
2024-09-04 11:40:00,41.74,41.81,41.72,41.73,92889.0,40.8354,40.9039,40.8158,40.8256,92889.0
2024-09-04 11:50:00,41.73,41.85,41.7,41.82,87678.0,40.8256,40.943,40.7963,40.9137,87678.0
2024-09-04 12:00:00,41.81,41.82,41.75,41.82,90429.0,40.9039,40.9137,40.8452,40.9137,90429.0
2024-09-04 12:10:00,41.82,41.85,41.68,41.73,90062.0,40.9137,40.943,40.7767,40.8256,90062.0
2024-09-04 12:20:00,41.73,41.8,41.71,41.73,96581.0,40.8256,40.8941,40.8061,40.8256,96581.0
2024-09-04 12:30:00,41.72,41.83,41.7,41.81,122926.0,40.8158,40.9235,40.7963,40.9039,122926.0
2024-09-04 12:40:00,41.82,41.82,41.7,41.73,161760.0,40.9137,40.9137,40.7963,40.8256,161760.0
2024-09-04 12:50:00,41.73,41.8,41.73,41.76,81953.0,40.8256,40.8941,40.8256,40.855,81953.0
2024-09-04 13:00:00,41.76,41.77,41.69,41.76,48182.0,40.855,40.8648,40.7865,40.855,48182.0
2024-09-04 13:10:00,41.75,41.76,41.71,41.72,170114.0,40.8452,40.855,40.8061,40.8158,170114.0
2024-09-04 13:20:00,41.72,41.74,41.65,41.66,68116.0,40.8158,40.8354,40.7474,40.7571,68116.0
2024-09-04 13:30:00,41.66,41.7,41.64,41.66,85188.0,40.7571,40.7963,40.7376,40.7571,85188.0
2024-09-04 13:40:00,41.66,41.66,41.53,41.59,331583.0,40.7571,40.7571,40.63,40.6887,331583.0
2024-09-04 13:50:00,41.59,41.6,41.49,41.52,152392.0,40.6887,40.6984,40.5908,40.6202,152392.0
2024-09-04 14:00:00,41.52,41.54,41.45,41.47,106446.0,40.6202,40.6397,40.5517,40.5713,106446.0
2024-09-04 14:10:00,41.47,41.6,41.46,41.5,149251.0,40.5713,40.6984,40.5615,40.6006,149251.0
2024-09-04 14:20:00,41.51,41.61,41.48,41.58,107504.0,40.6104,40.7082,40.581,40.6789,107504.0
2024-09-04 14:30:00,41.58,41.59,41.51,41.52,93629.0,40.6789,40.6887,40.6104,40.6202,93629.0
2024-09-04 14:40:00,41.52,41.56,41.49,41.54,91513.0,40.6202,40.6593,40.5908,40.6397,91513.0
2024-09-04 14:50:00,41.55,41.58,41.52,41.54,94181.0,40.6495,40.6789,40.6202,40.6397,94181.0
2024-09-04 15:00:00,41.53,41.53,41.42,41.49,166203.0,40.63,40.63,40.5223,40.5908,166203.0
2024-09-04 15:10:00,41.5,41.53,41.43,41.44,122215.0,40.6006,40.63,40.5321,40.5419,122215.0
2024-09-04 15:20:00,41.44,41.57,41.43,41.56,148853.0,40.5419,40.6691,40.5321,40.6593,148853.0
2024-09-04 15:30:00,41.55,41.56,41.34,41.39,242084.0,40.6495,40.6593,40.4441,40.493,242084.0
2024-09-04 15:40:00,41.4,41.48,41.35,41.43,237438.0,40.5028,40.581,40.4539,40.5321,237438.0
2024-09-04 15:50:00,41.43,41.44,41.26,41.33,1296086.0,40.5321,40.5419,40.3658,40.4343,1296086.0
2024-09-05 09:30:00,41.69,41.8,41.22,41.39,305725.0,40.7865,40.8941,40.3267,40.493,305725.0
2024-09-05 09:40:00,41.38,41.52,41.2,41.24,131846.0,40.4832,40.6202,40.3071,40.3462,131846.0
2024-09-05 09:50:00,41.23,41.24,41.02,41.08,187848.0,40.3365,40.3462,40.131,40.1897,187848.0
2024-09-05 10:00:00,41.09,41.35,41.03,41.35,481405.0,40.1995,40.4539,40.1408,40.4539,481405.0
2024-09-05 10:10:00,41.35,41.37,40.96,41.07,344829.0,40.4539,40.4734,40.0723,40.1799,344829.0
2024-09-05 10:20:00,41.07,41.12,40.97,41.0,176484.0,40.1799,40.2288,40.0821,40.1114,176484.0
2024-09-05 10:30:00,41.0,41.16,41.0,41.11,222697.0,40.1114,40.268,40.1114,40.2191,222697.0
2024-09-05 10:40:00,41.1,41.22,41.08,41.2,172860.0,40.2093,40.3267,40.1897,40.3071,172860.0
2024-09-05 10:50:00,41.19,41.21,41.07,41.15,213257.0,40.2973,40.3169,40.1799,40.2582,213257.0
2024-09-05 11:00:00,41.15,41.24,41.09,41.09,142149.0,40.2582,40.3462,40.1995,40.1995,142149.0
2024-09-05 11:10:00,41.1,41.13,41.04,41.12,169206.0,40.2093,40.2386,40.1506,40.2288,169206.0
2024-09-05 11:20:00,41.13,41.18,41.05,41.11,188143.0,40.2386,40.2875,40.1604,40.2191,188143.0
2024-09-05 11:30:00,41.11,41.28,41.09,41.27,126493.0,40.2191,40.3854,40.1995,40.3756,126493.0
2024-09-05 11:40:00,41.26,41.28,41.2,41.27,210342.0,40.3658,40.3854,40.3071,40.3756,210342.0
2024-09-05 11:50:00,41.27,41.29,41.15,41.19,169661.0,40.3756,40.3952,40.2582,40.2973,169661.0
2024-09-05 12:00:00,41.2,41.35,41.18,41.31,166323.0,40.3071,40.4539,40.2875,40.4147,166323.0
2024-09-05 12:10:00,41.32,41.36,41.29,41.34,148547.0,40.4245,40.4636,40.3952,40.4441,148547.0
2024-09-05 12:20:00,41.34,41.43,41.34,41.36,115092.0,40.4441,40.5321,40.4441,40.4636,115092.0
2024-09-05 12:30:00,41.36,41.38,41.3,41.3,149157.0,40.4636,40.4832,40.4049,40.4049,149157.0
2024-09-05 12:40:00,41.3,41.33,41.25,41.26,246205.0,40.4049,40.4343,40.356,40.3658,246205.0
2024-09-05 12:50:00,41.26,41.33,41.24,41.31,119740.0,40.3658,40.4343,40.3462,40.4147,119740.0
2024-09-05 13:00:00,41.31,41.38,41.3,41.38,106642.0,40.4147,40.4832,40.4049,40.4832,106642.0
2024-09-05 13:10:00,41.37,41.42,41.34,41.4,145722.0,40.4734,40.5223,40.4441,40.5028,145722.0
2024-09-05 13:20:00,41.4,41.41,41.37,41.4,156068.0,40.5028,40.5126,40.4734,40.5028,156068.0
2024-09-05 13:30:00,41.4,41.49,41.39,41.48,163349.0,40.5028,40.5908,40.493,40.581,163349.0
2024-09-05 13:40:00,41.48,41.49,41.39,41.45,125018.0,40.581,40.5908,40.493,40.5517,125018.0
2024-09-05 13:50:00,41.46,41.48,41.39,41.47,112182.0,40.5615,40.581,40.493,40.5713,112182.0
2024-09-05 14:00:00,41.47,41.49,41.39,41.4,109334.0,40.5713,40.5908,40.493,40.5028,109334.0
2024-09-05 14:10:00,41.41,41.45,41.39,41.43,107941.0,40.5126,40.5517,40.493,40.5321,107941.0
2024-09-05 14:20:00,41.42,41.47,41.4,41.41,81467.0,40.5223,40.5713,40.5028,40.5126,81467.0
2024-09-05 14:30:00,41.41,41.43,41.39,41.41,115571.0,40.5126,40.5321,40.493,40.5126,115571.0
2024-09-05 14:40:00,41.41,41.5,41.41,41.5,111694.0,40.5126,40.6006,40.5126,40.6006,111694.0
2024-09-05 14:50:00,41.5,41.5,41.39,41.4,107672.0,40.6006,40.6006,40.493,40.5028,107672.0
2024-09-05 15:00:00,41.4,41.4,41.35,41.38,188695.0,40.5028,40.5028,40.4539,40.4832,188695.0
2024-09-05 15:10:00,41.38,41.39,41.25,41.32,216398.0,40.4832,40.493,40.356,40.4245,216398.0
2024-09-05 15:20:00,41.31,41.35,41.3,41.34,148690.0,40.4147,40.4539,40.4049,40.4441,148690.0
2024-09-05 15:30:00,41.34,41.43,41.31,41.33,156326.0,40.4441,40.5321,40.4147,40.4343,156326.0
2024-09-05 15:40:00,41.33,41.34,41.14,41.22,403995.0,40.4343,40.4441,40.2484,40.3267,403995.0
2024-09-05 15:50:00,41.23,41.28,41.13,41.23,800053.0,40.3365,40.3854,40.2386,40.3365,800053.0
2024-09-06 09:30:00,41.2,41.58,41.05,41.53,287103.0,40.3071,40.6789,40.1604,40.63,287103.0
2024-09-06 09:40:00,41.52,41.63,41.45,41.59,139046.0,40.6202,40.7278,40.5517,40.6887,139046.0
2024-09-06 09:50:00,41.6,41.6,41.48,41.51,137488.0,40.6984,40.6984,40.581,40.6104,137488.0
2024-09-06 10:00:00,41.5,41.53,41.21,41.31,194675.0,40.6006,40.63,40.3169,40.4147,194675.0
2024-09-06 10:10:00,41.31,41.35,41.17,41.24,113654.0,40.4147,40.4539,40.2778,40.3462,113654.0
2024-09-06 10:20:00,41.26,41.27,41.04,41.07,150212.0,40.3658,40.3756,40.1506,40.1799,150212.0
2024-09-06 10:30:00,41.08,41.14,40.93,41.0,124939.0,40.1897,40.2484,40.043,40.1114,124939.0
2024-09-06 10:40:00,41.0,41.06,40.78,40.82,130360.0,40.1114,40.1701,39.8962,39.9353,130360.0
2024-09-06 10:50:00,40.82,40.84,40.73,40.77,225727.0,39.9353,39.9549,39.8473,39.8864,225727.0
2024-09-06 11:00:00,40.77,41.07,40.75,40.82,251138.0,39.8864,40.1799,39.8669,39.9353,251138.0
2024-09-06 11:10:00,40.82,40.89,40.69,40.73,214913.0,39.9353,40.0038,39.8082,39.8473,214913.0
2024-09-06 11:20:00,40.73,40.77,40.63,40.66,165332.0,39.8473,39.8864,39.7495,39.7788,165332.0
2024-09-06 11:30:00,40.66,40.78,40.63,40.75,175055.0,39.7788,39.8962,39.7495,39.8669,175055.0
2024-09-06 11:40:00,40.75,40.75,40.58,40.65,119403.0,39.8669,39.8669,39.7005,39.769,119403.0
2024-09-06 11:50:00,40.65,40.67,40.57,40.63,182985.0,39.769,39.7886,39.6908,39.7495,182985.0
2024-09-06 12:00:00,40.62,40.72,40.6,40.66,143517.0,39.7397,39.8375,39.7201,39.7788,143517.0
2024-09-06 12:10:00,40.66,40.72,40.56,40.58,115710.0,39.7788,39.8375,39.681,39.7005,115710.0
2024-09-06 12:20:00,40.57,40.59,40.51,40.55,92837.0,39.6908,39.7103,39.6321,39.6712,92837.0
2024-09-06 12:30:00,40.55,40.66,40.53,40.58,73156.0,39.6712,39.7788,39.6516,39.7005,73156.0
2024-09-06 12:40:00,40.59,40.64,40.53,40.54,90567.0,39.7103,39.7592,39.6516,39.6614,90567.0
2024-09-06 12:50:00,40.55,40.64,40.52,40.62,73319.0,39.6712,39.7592,39.6418,39.7397,73319.0
2024-09-06 13:00:00,40.64,40.74,40.62,40.73,129718.0,39.7592,39.8571,39.7397,39.8473,129718.0
2024-09-06 13:10:00,40.73,40.75,40.7,40.72,102904.0,39.8473,39.8669,39.8179,39.8375,102904.0
2024-09-06 13:20:00,40.72,40.81,40.71,40.73,146132.0,39.8375,39.9256,39.8277,39.8473,146132.0
2024-09-06 13:30:00,40.73,40.74,40.63,40.65,108434.0,39.8473,39.8571,39.7495,39.769,108434.0
2024-09-06 13:40:00,40.65,40.66,40.6,40.66,116283.0,39.769,39.7788,39.7201,39.7788,116283.0
2024-09-06 13:50:00,40.66,40.73,40.63,40.66,123958.0,39.7788,39.8473,39.7495,39.7788,123958.0
2024-09-06 14:00:00,40.66,40.68,40.58,40.59,120632.0,39.7788,39.7984,39.7005,39.7103,120632.0
2024-09-06 14:10:00,40.59,40.6,40.53,40.58,135852.0,39.7103,39.7201,39.6516,39.7005,135852.0
2024-09-06 14:20:00,40.58,40.58,40.51,40.51,105913.0,39.7005,39.7005,39.6321,39.6321,105913.0
2024-09-06 14:30:00,40.52,40.56,40.38,40.4,268331.0,39.6418,39.681,39.5049,39.5244,268331.0
2024-09-06 14:40:00,40.4,40.48,40.37,40.46,94345.0,39.5244,39.6027,39.4951,39.5831,94345.0
2024-09-06 14:50:00,40.45,40.51,40.4,40.51,99665.0,39.5734,39.6321,39.5244,39.6321,99665.0
2024-09-06 15:00:00,40.51,40.57,40.5,40.52,131467.0,39.6321,39.6908,39.6223,39.6418,131467.0
2024-09-06 15:10:00,40.52,40.57,40.48,40.55,226400.0,39.6418,39.6908,39.6027,39.6712,226400.0
2024-09-06 15:20:00,40.55,40.6,40.53,40.55,254220.0,39.6712,39.7201,39.6516,39.6712,254220.0
2024-09-06 15:30:00,40.55,40.56,40.42,40.5,272012.0,39.6712,39.681,39.544,39.6223,272012.0
2024-09-06 15:40:00,40.5,40.62,40.49,40.62,399168.0,39.6223,39.7397,39.6125,39.7397,399168.0
2024-09-06 15:50:00,40.62,40.64,40.51,40.63,1089643.0,39.7397,39.7592,39.6321,39.7495,1089643.0
2024-09-09 09:30:00,40.8,40.95,40.72,40.81,409227.0,39.9158,40.0625,39.8375,39.9256,409227.0
2024-09-09 09:40:00,40.82,40.83,40.65,40.75,174013.0,39.9353,39.9451,39.769,39.8669,174013.0
2024-09-09 09:50:00,40.74,40.86,40.62,40.84,161129.0,39.8571,39.9745,39.7397,39.9549,161129.0
2024-09-09 10:00:00,40.84,40.96,40.8,40.95,251096.0,39.9549,40.0723,39.9158,40.0625,251096.0
2024-09-09 10:10:00,40.95,41.11,40.94,40.96,221021.0,40.0625,40.2191,40.0527,40.0723,221021.0
2024-09-09 10:20:00,40.97,41.03,40.9,40.96,97831.0,40.0821,40.1408,40.0136,40.0723,97831.0
2024-09-09 10:30:00,40.96,40.98,40.9,40.97,79413.0,40.0723,40.0919,40.0136,40.0821,79413.0
2024-09-09 10:40:00,40.96,40.99,40.92,40.98,141911.0,40.0723,40.1017,40.0332,40.0919,141911.0
2024-09-09 10:50:00,40.98,40.99,40.91,40.92,98508.0,40.0919,40.1017,40.0234,40.0332,98508.0
2024-09-09 11:00:00,40.92,40.95,40.87,40.9,186413.0,40.0332,40.0625,39.9843,40.0136,186413.0
2024-09-09 11:10:00,40.89,40.91,40.79,40.8,92938.0,40.0038,40.0234,39.906,39.9158,92938.0
2024-09-09 11:20:00,40.8,40.83,40.68,40.72,117500.0,39.9158,39.9451,39.7984,39.8375,117500.0
2024-09-09 11:30:00,40.73,40.79,40.7,40.77,83939.0,39.8473,39.906,39.8179,39.8864,83939.0
2024-09-09 11:40:00,40.77,40.92,40.76,40.89,108377.0,39.8864,40.0332,39.8766,40.0038,108377.0
2024-09-09 11:50:00,40.88,40.94,40.84,40.89,82697.0,39.994,40.0527,39.9549,40.0038,82697.0
2024-09-09 12:00:00,40.88,40.93,40.83,40.89,66022.0,39.994,40.043,39.9451,40.0038,66022.0
2024-09-09 12:10:00,40.9,41.07,40.9,41.05,250727.0,40.0136,40.1799,40.0136,40.1604,250727.0
2024-09-09 12:20:00,41.05,41.08,41.03,41.08,134208.0,40.1604,40.1897,40.1408,40.1897,134208.0
2024-09-09 12:30:00,41.08,41.12,41.05,41.08,137853.0,40.1897,40.2288,40.1604,40.1897,137853.0
2024-09-09 12:40:00,41.08,41.17,41.07,41.14,177069.0,40.1897,40.2778,40.1799,40.2484,177069.0
2024-09-09 12:50:00,41.14,41.15,41.05,41.05,236970.0,40.2484,40.2582,40.1604,40.1604,236970.0
2024-09-09 13:00:00,41.06,41.13,40.93,40.95,217869.0,40.1701,40.2386,40.043,40.0625,217869.0
2024-09-09 13:10:00,40.94,40.97,40.89,40.93,98087.0,40.0527,40.0821,40.0038,40.043,98087.0
2024-09-09 13:20:00,40.92,40.92,40.73,40.73,204027.0,40.0332,40.0332,39.8473,39.8473,204027.0
2024-09-09 13:30:00,40.73,40.74,40.59,40.59,325068.0,39.8473,39.8571,39.7103,39.7103,325068.0
2024-09-09 13:40:00,40.59,40.61,40.5,40.58,293317.0,39.7103,39.7299,39.6223,39.7005,293317.0
2024-09-09 13:50:00,40.59,40.61,40.55,40.57,138725.0,39.7103,39.7299,39.6712,39.6908,138725.0
2024-09-09 14:00:00,40.57,40.61,40.48,40.52,135105.0,39.6908,39.7299,39.6027,39.6418,135105.0
2024-09-09 14:10:00,40.52,40.58,40.48,40.58,124309.0,39.6418,39.7005,39.6027,39.7005,124309.0
2024-09-09 14:20:00,40.59,40.63,40.53,40.58,98542.0,39.7103,39.7495,39.6516,39.7005,98542.0
2024-09-09 14:30:00,40.57,40.61,40.53,40.55,84943.0,39.6908,39.7299,39.6516,39.6712,84943.0
2024-09-09 14:40:00,40.55,40.65,40.54,40.64,99863.0,39.6712,39.769,39.6614,39.7592,99863.0
2024-09-09 14:50:00,40.64,40.71,40.62,40.69,166097.0,39.7592,39.8277,39.7397,39.8082,166097.0
2024-09-09 15:00:00,40.69,40.7,40.66,40.69,122225.0,39.8082,39.8179,39.7788,39.8082,122225.0
2024-09-09 15:10:00,40.69,40.73,40.67,40.69,110529.0,39.8082,39.8473,39.7886,39.8082,110529.0
2024-09-09 15:20:00,40.69,40.7,40.61,40.63,138440.0,39.8082,39.8179,39.7299,39.7495,138440.0
2024-09-09 15:30:00,40.62,40.67,40.5,40.54,336178.0,39.7397,39.7886,39.6223,39.6614,336178.0
2024-09-09 15:40:00,40.54,40.56,40.45,40.47,267588.0,39.6614,39.681,39.5734,39.5929,267588.0
2024-09-09 15:50:00,40.46,40.5,40.35,40.42,1037018.0,39.5831,39.6223,39.4755,39.544,1037018.0
2024-09-10 09:30:00,40.48,40.48,39.94,40.01,429469.0,39.6027,39.6027,39.0744,39.1429,429469.0
2024-09-10 09:40:00,40.01,40.05,39.89,39.93,194377.0,39.1429,39.182,39.0255,39.0646,194377.0
2024-09-10 09:50:00,39.93,39.93,39.73,39.82,163206.0,39.0646,39.0646,38.869,38.957,163206.0
2024-09-10 10:00:00,39.82,39.93,39.75,39.83,235539.0,38.957,39.0646,38.8885,38.9668,235539.0
2024-09-10 10:10:00,39.83,39.83,39.47,39.48,216612.0,38.9668,38.9668,38.6146,38.6244,216612.0
2024-09-10 10:20:00,39.48,39.52,39.36,39.41,126989.0,38.6244,38.6635,38.507,38.5559,126989.0
2024-09-10 10:30:00,39.42,39.72,39.42,39.69,172875.0,38.5657,38.8592,38.5657,38.8298,172875.0
2024-09-10 10:40:00,39.7,39.91,39.65,39.88,224468.0,38.8396,39.0451,38.7907,39.0157,224468.0
2024-09-10 10:50:00,39.87,39.87,39.61,39.65,220270.0,39.0059,39.0059,38.7516,38.7907,220270.0
2024-09-10 11:00:00,39.64,39.67,39.58,39.62,110196.0,38.7809,38.8103,38.7222,38.7614,110196.0
2024-09-10 11:10:00,39.62,39.69,39.58,39.66,137638.0,38.7614,38.8298,38.7222,38.8005,137638.0
2024-09-10 11:20:00,39.66,39.68,39.56,39.6,125644.0,38.8005,38.8201,38.7027,38.7418,125644.0
2024-09-10 11:30:00,39.59,39.62,39.55,39.59,120275.0,38.732,38.7614,38.6929,38.732,120275.0
2024-09-10 11:40:00,39.58,39.59,39.36,39.37,157880.0,38.7222,38.732,38.507,38.5168,157880.0
2024-09-10 11:50:00,39.36,39.38,39.29,39.31,192469.0,38.507,38.5266,38.4385,38.4581,192469.0
2024-09-10 12:00:00,39.3,39.51,39.24,39.39,501100.0,38.4483,38.6537,38.3896,38.5363,501100.0
2024-09-10 12:10:00,39.38,39.42,39.34,39.39,136019.0,38.5266,38.5657,38.4874,38.5363,136019.0
2024-09-10 12:20:00,39.39,39.41,39.33,39.38,121737.0,38.5363,38.5559,38.4776,38.5266,121737.0
2024-09-10 12:30:00,39.38,39.45,39.37,39.38,104770.0,38.5266,38.595,38.5168,38.5266,104770.0
2024-09-10 12:40:00,39.38,39.42,39.26,39.3,120590.0,38.5266,38.5657,38.4092,38.4483,120590.0
2024-09-10 12:50:00,39.3,39.36,39.25,39.26,130220.0,38.4483,38.507,38.3994,38.4092,130220.0
2024-09-10 13:00:00,39.25,39.33,39.24,39.28,109596.0,38.3994,38.4776,38.3896,38.4287,109596.0
2024-09-10 13:10:00,39.29,39.33,39.24,39.26,97650.0,38.4385,38.4776,38.3896,38.4092,97650.0
2024-09-10 13:20:00,39.26,39.26,39.13,39.14,212438.0,38.4092,38.4092,38.282,38.2918,212438.0
2024-09-10 13:30:00,39.13,39.33,39.12,39.33,121402.0,38.282,38.4776,38.2722,38.4776,121402.0
2024-09-10 13:40:00,39.33,39.34,39.23,39.27,128821.0,38.4776,38.4874,38.3798,38.4189,128821.0
2024-09-10 13:50:00,39.27,39.28,39.2,39.25,84390.0,38.4189,38.4287,38.3505,38.3994,84390.0
2024-09-10 14:00:00,39.24,39.32,39.23,39.3,149571.0,38.3896,38.4679,38.3798,38.4483,149571.0
2024-09-10 14:10:00,39.3,39.35,39.28,39.34,123415.0,38.4483,38.4972,38.4287,38.4874,123415.0
2024-09-10 14:20:00,39.34,39.36,39.3,39.34,151087.0,38.4874,38.507,38.4483,38.4874,151087.0
2024-09-10 14:30:00,39.35,39.37,39.32,39.37,199590.0,38.4972,38.5168,38.4679,38.5168,199590.0
2024-09-10 14:40:00,39.37,39.44,39.34,39.41,110931.0,38.5168,38.5853,38.4874,38.5559,110931.0
2024-09-10 14:50:00,39.41,39.49,39.39,39.44,127489.0,38.5559,38.6342,38.5363,38.5853,127489.0
2024-09-10 15:00:00,39.44,39.47,39.4,39.41,139576.0,38.5853,38.6146,38.5461,38.5559,139576.0
2024-09-10 15:10:00,39.41,39.44,39.39,39.43,93046.0,38.5559,38.5853,38.5363,38.5755,93046.0
2024-09-10 15:20:00,39.43,39.46,39.41,39.45,138823.0,38.5755,38.6048,38.5559,38.595,138823.0
2024-09-10 15:30:00,39.45,39.51,39.44,39.5,181843.0,38.595,38.6537,38.5853,38.644,181843.0
2024-09-10 15:40:00,39.5,39.57,39.49,39.5,198906.0,38.644,38.7124,38.6342,38.644,198906.0
2024-09-10 15:50:00,39.5,39.61,39.5,39.6,886771.0,38.644,38.7516,38.644,38.7418,886771.0
2024-09-11 09:30:00,39.56,39.57,39.13,39.28,384897.0,38.7027,38.7124,38.282,38.4287,384897.0
2024-09-11 09:40:00,39.28,39.36,39.24,39.3,215517.0,38.4287,38.507,38.3896,38.4483,215517.0
2024-09-11 09:50:00,39.3,39.3,39.15,39.18,242459.0,38.4483,38.4483,38.3015,38.3309,242459.0
2024-09-11 10:00:00,39.18,39.2,38.95,39.02,274029.0,38.3309,38.3505,38.1059,38.1744,274029.0
2024-09-11 10:10:00,39.02,39.03,38.92,38.98,182848.0,38.1744,38.1841,38.0765,38.1352,182848.0
2024-09-11 10:20:00,38.99,39.09,38.93,38.99,128383.0,38.145,38.2428,38.0863,38.145,128383.0
2024-09-11 10:30:00,38.97,38.97,38.75,38.79,208982.0,38.1254,38.1254,37.9102,37.9493,208982.0
2024-09-11 10:40:00,38.79,38.8,38.66,38.69,423133.0,37.9493,37.9591,37.8222,37.8515,423133.0
2024-09-11 10:50:00,38.69,38.85,38.67,38.83,379749.0,37.8515,38.008,37.8319,37.9885,379749.0
2024-09-11 11:00:00,38.83,38.97,38.81,38.91,506078.0,37.9885,38.1254,37.9689,38.0667,506078.0
2024-09-11 11:10:00,38.91,39.17,38.88,39.06,451343.0,38.0667,38.3211,38.0374,38.2135,451343.0
2024-09-11 11:20:00,39.05,39.15,38.99,39.15,278200.0,38.2037,38.3015,38.145,38.3015,278200.0
2024-09-11 11:30:00,39.15,39.27,39.1,39.26,310166.0,38.3015,38.4189,38.2526,38.4092,310166.0
2024-09-11 11:40:00,39.26,39.26,39.18,39.25,392069.0,38.4092,38.4092,38.3309,38.3994,392069.0
2024-09-11 11:50:00,39.25,39.33,39.09,39.18,212381.0,38.3994,38.4776,38.2428,38.3309,212381.0
2024-09-11 12:00:00,39.17,39.28,39.08,39.23,306031.0,38.3211,38.4287,38.2331,38.3798,306031.0
2024-09-11 12:10:00,39.23,39.3,39.21,39.25,329807.0,38.3798,38.4483,38.3602,38.3994,329807.0
2024-09-11 12:20:00,39.25,39.3,39.22,39.27,275281.0,38.3994,38.4483,38.37,38.4189,275281.0
2024-09-11 12:30:00,39.28,39.4,39.28,39.39,244700.0,38.4287,38.5461,38.4287,38.5363,244700.0
2024-09-11 12:40:00,39.39,39.54,39.38,39.51,179256.0,38.5363,38.6831,38.5266,38.6537,179256.0
2024-09-11 12:50:00,39.51,39.59,39.39,39.4,293989.0,38.6537,38.732,38.5363,38.5461,293989.0
2024-09-11 13:00:00,39.4,39.5,39.4,39.46,125758.0,38.5461,38.644,38.5461,38.6048,125758.0
2024-09-11 13:10:00,39.47,39.56,39.46,39.54,135190.0,38.6146,38.7027,38.6048,38.6831,135190.0
2024-09-11 13:20:00,39.54,39.58,39.5,39.52,213672.0,38.6831,38.7222,38.644,38.6635,213672.0
2024-09-11 13:30:00,39.53,39.64,39.52,39.62,115803.0,38.6733,38.7809,38.6635,38.7614,115803.0
2024-09-11 13:40:00,39.63,39.72,39.6,39.68,130467.0,38.7711,38.8592,38.7418,38.8201,130467.0
2024-09-11 13:50:00,39.69,39.69,39.5,39.52,119936.0,38.8298,38.8298,38.644,38.6635,119936.0
2024-09-11 14:00:00,39.51,39.51,39.39,39.48,139820.0,38.6537,38.6537,38.5363,38.6244,139820.0
2024-09-11 14:10:00,39.48,39.53,39.42,39.48,119006.0,38.6244,38.6733,38.5657,38.6244,119006.0
2024-09-11 14:20:00,39.48,39.57,39.45,39.51,208433.0,38.6244,38.7124,38.595,38.6537,208433.0
2024-09-11 14:30:00,39.51,39.61,39.47,39.61,339261.0,38.6537,38.7516,38.6146,38.7516,339261.0
2024-09-11 14:40:00,39.61,39.7,39.54,39.61,947363.0,38.7516,38.8396,38.6831,38.7516,947363.0
2024-09-11 14:50:00,39.61,39.61,39.51,39.53,173544.0,38.7516,38.7516,38.6537,38.6733,173544.0
2024-09-11 15:00:00,39.52,39.61,39.5,39.57,185029.0,38.6635,38.7516,38.644,38.7124,185029.0
2024-09-11 15:10:00,39.57,39.71,39.54,39.71,195001.0,38.7124,38.8494,38.6831,38.8494,195001.0
2024-09-11 15:20:00,39.71,39.77,39.68,39.77,356835.0,38.8494,38.9081,38.8201,38.9081,356835.0
2024-09-11 15:30:00,39.77,39.77,39.68,39.69,308683.0,38.9081,38.9081,38.8201,38.8298,308683.0
2024-09-11 15:40:00,39.69,39.7,39.56,39.6,544522.0,38.8298,38.8396,38.7027,38.7418,544522.0
2024-09-11 15:50:00,39.6,39.61,39.45,39.56,1505658.0,38.7418,38.7516,38.595,38.7027,1505658.0
2024-09-12 09:30:00,39.75,39.98,39.67,39.96,481390.0,38.8885,39.1135,38.8103,39.094,481390.0
2024-09-12 09:40:00,39.95,40.03,39.56,39.64,214928.0,39.0842,39.1625,38.7027,38.7809,214928.0
2024-09-12 09:50:00,39.66,39.73,39.44,39.44,640349.0,38.8005,38.869,38.5853,38.5853,640349.0
2024-09-12 10:00:00,39.44,39.75,39.36,39.74,393431.0,38.5853,38.8885,38.507,38.8787,393431.0
2024-09-12 10:10:00,39.74,39.88,39.63,39.83,106236.0,38.8787,39.0157,38.7711,38.9668,106236.0
2024-09-12 10:20:00,39.84,39.93,39.79,39.84,372234.0,38.9766,39.0646,38.9277,38.9766,372234.0
2024-09-12 10:30:00,39.84,39.91,39.75,39.8,229483.0,38.9766,39.0451,38.8885,38.9374,229483.0
2024-09-12 10:40:00,39.8,39.91,39.77,39.89,110110.0,38.9374,39.0451,38.9081,39.0255,110110.0
2024-09-12 10:50:00,39.89,39.92,39.78,39.79,274344.0,39.0255,39.0548,38.9179,38.9277,274344.0
2024-09-12 11:00:00,39.79,39.93,39.77,39.87,123722.0,38.9277,39.0646,38.9081,39.0059,123722.0
2024-09-12 11:10:00,39.87,40.04,39.85,40.02,250044.0,39.0059,39.1722,38.9864,39.1527,250044.0
2024-09-12 11:20:00,40.02,40.22,40.01,40.15,208056.0,39.1527,39.3483,39.1429,39.2799,208056.0
2024-09-12 11:30:00,40.14,40.16,39.98,40.04,137847.0,39.2701,39.2896,39.1135,39.1722,137847.0
2024-09-12 11:40:00,40.04,40.06,39.97,39.98,79306.0,39.1722,39.1918,39.1038,39.1135,79306.0
2024-09-12 11:50:00,39.98,39.99,39.91,39.92,93988.0,39.1135,39.1233,39.0451,39.0548,93988.0
2024-09-12 12:00:00,39.92,40.01,39.9,40.0,74266.0,39.0548,39.1429,39.0353,39.1331,74266.0
2024-09-12 12:10:00,40.0,40.02,39.94,39.98,65314.0,39.1331,39.1527,39.0744,39.1135,65314.0
2024-09-12 12:20:00,39.98,40.05,39.94,39.94,300990.0,39.1135,39.182,39.0744,39.0744,300990.0
2024-09-12 12:30:00,39.94,40.02,39.91,39.97,106170.0,39.0744,39.1527,39.0451,39.1038,106170.0
2024-09-12 12:40:00,39.97,39.98,39.8,39.85,669545.0,39.1038,39.1135,38.9374,38.9864,669545.0
2024-09-12 12:50:00,39.86,39.9,39.82,39.84,165699.0,38.9961,39.0353,38.957,38.9766,165699.0
2024-09-12 13:00:00,39.84,39.84,39.75,39.77,229455.0,38.9766,38.9766,38.8885,38.9081,229455.0
2024-09-12 13:10:00,39.77,39.84,39.75,39.78,160977.0,38.9081,38.9766,38.8885,38.9179,160977.0
2024-09-12 13:20:00,39.78,39.86,39.77,39.84,223357.0,38.9179,38.9961,38.9081,38.9766,223357.0
2024-09-12 13:30:00,39.84,39.89,39.84,39.87,117064.0,38.9766,39.0255,38.9766,39.0059,117064.0
2024-09-12 13:40:00,39.87,39.96,39.85,39.86,140513.0,39.0059,39.094,38.9864,38.9961,140513.0
2024-09-12 13:50:00,39.86,39.92,39.84,39.85,154440.0,38.9961,39.0548,38.9766,38.9864,154440.0
2024-09-12 14:00:00,39.86,39.93,39.8,39.82,118400.0,38.9961,39.0646,38.9374,38.957,118400.0
2024-09-12 14:10:00,39.82,39.86,39.79,39.8,180048.0,38.957,38.9961,38.9277,38.9374,180048.0
2024-09-12 14:20:00,39.8,39.81,39.74,39.77,147805.0,38.9374,38.9472,38.8787,38.9081,147805.0
2024-09-12 14:30:00,39.78,39.82,39.76,39.78,656857.0,38.9179,38.957,38.8983,38.9179,656857.0
2024-09-12 14:40:00,39.77,39.81,39.74,39.75,134725.0,38.9081,38.9472,38.8787,38.8885,134725.0
2024-09-12 14:50:00,39.75,39.8,39.64,39.8,237419.0,38.8885,38.9374,38.7809,38.9374,237419.0
2024-09-12 15:00:00,39.8,39.81,39.75,39.8,174525.0,38.9374,38.9472,38.8885,38.9374,174525.0
2024-09-12 15:10:00,39.8,39.82,39.76,39.78,161551.0,38.9374,38.957,38.8983,38.9179,161551.0
2024-09-12 15:20:00,39.77,39.8,39.71,39.76,325862.0,38.9081,38.9374,38.8494,38.8983,325862.0
2024-09-12 15:30:00,39.76,39.8,39.69,39.77,394021.0,38.8983,38.9374,38.8298,38.9081,394021.0
2024-09-12 15:40:00,39.78,39.8,39.73,39.74,284407.0,38.9179,38.9374,38.869,38.8787,284407.0
2024-09-12 15:50:00,39.73,39.83,39.63,39.79,1978529.0,38.869,38.9668,38.7711,38.9277,1978529.0
2024-09-13 09:30:00,40.11,40.16,39.69,39.87,1185299.0,39.2407,39.2896,38.8298,39.0059,1185299.0
2024-09-13 09:40:00,39.86,40.19,39.83,40.16,885081.0,38.9961,39.319,38.9668,39.2896,885081.0
2024-09-13 09:50:00,40.17,40.31,40.13,40.18,272498.0,39.2994,39.4364,39.2603,39.3092,272498.0
2024-09-13 10:00:00,40.18,40.21,40.03,40.13,414656.0,39.3092,39.3386,39.1625,39.2603,414656.0
2024-09-13 10:10:00,40.14,40.42,40.14,40.35,176458.0,39.2701,39.544,39.2701,39.4755,176458.0
2024-09-13 10:20:00,40.35,40.48,40.32,40.39,951181.0,39.4755,39.6027,39.4462,39.5147,951181.0
2024-09-13 10:30:00,40.4,40.42,40.34,40.41,178560.0,39.5244,39.544,39.4657,39.5342,178560.0
2024-09-13 10:40:00,40.42,40.47,40.35,40.41,258398.0,39.544,39.5929,39.4755,39.5342,258398.0
2024-09-13 10:50:00,40.41,40.5,40.36,40.4,758263.0,39.5342,39.6223,39.4853,39.5244,758263.0
2024-09-13 11:00:00,40.39,40.39,40.1,40.15,621481.0,39.5147,39.5147,39.2309,39.2799,621481.0
2024-09-13 11:10:00,40.16,40.24,40.15,40.16,159470.0,39.2896,39.3679,39.2799,39.2896,159470.0
2024-09-13 11:20:00,40.15,40.15,40.09,40.12,128348.0,39.2799,39.2799,39.2212,39.2505,128348.0
2024-09-13 11:30:00,40.11,40.17,40.09,40.11,176165.0,39.2407,39.2994,39.2212,39.2407,176165.0
2024-09-13 11:40:00,40.1,40.21,40.09,40.13,212813.0,39.2309,39.3386,39.2212,39.2603,212813.0
2024-09-13 11:50:00,40.13,40.18,40.1,40.12,131761.0,39.2603,39.3092,39.2309,39.2505,131761.0
2024-09-13 12:00:00,40.12,40.17,40.11,40.17,278447.0,39.2505,39.2994,39.2407,39.2994,278447.0
2024-09-13 12:10:00,40.16,40.17,40.07,40.11,125443.0,39.2896,39.2994,39.2016,39.2407,125443.0
2024-09-13 12:20:00,40.11,40.12,40.0,40.02,155686.0,39.2407,39.2505,39.1331,39.1527,155686.0
2024-09-13 12:30:00,40.02,40.03,39.95,39.95,172197.0,39.1527,39.1625,39.0842,39.0842,172197.0
2024-09-13 12:40:00,39.95,40.0,39.91,39.93,88687.0,39.0842,39.1331,39.0451,39.0646,88687.0
2024-09-13 12:50:00,39.92,39.95,39.79,39.8,288734.0,39.0548,39.0842,38.9277,38.9374,288734.0
2024-09-13 13:00:00,39.8,39.84,39.72,39.78,209602.0,38.9374,38.9766,38.8592,38.9179,209602.0
2024-09-13 13:10:00,39.79,39.8,39.73,39.75,132226.0,38.9277,38.9374,38.869,38.8885,132226.0
2024-09-13 13:20:00,39.75,39.75,39.65,39.7,140561.0,38.8885,38.8885,38.7907,38.8396,140561.0
2024-09-13 13:30:00,39.71,39.81,39.68,39.8,520822.0,38.8494,38.9472,38.8201,38.9374,520822.0
2024-09-13 13:40:00,39.8,39.82,39.7,39.71,224778.0,38.9374,38.957,38.8396,38.8494,224778.0
2024-09-13 13:50:00,39.72,39.75,39.61,39.62,733713.0,38.8592,38.8885,38.7516,38.7614,733713.0
2024-09-13 14:00:00,39.62,39.71,39.5,39.71,241605.0,38.7614,38.8494,38.644,38.8494,241605.0
2024-09-13 14:10:00,39.71,39.74,39.62,39.66,130201.0,38.8494,38.8787,38.7614,38.8005,130201.0
2024-09-13 14:20:00,39.65,39.72,39.65,39.69,288428.0,38.7907,38.8592,38.7907,38.8298,288428.0
2024-09-13 14:30:00,39.69,39.78,39.65,39.71,466785.0,38.8298,38.9179,38.7907,38.8494,466785.0
2024-09-13 14:40:00,39.71,39.73,39.67,39.69,231864.0,38.8494,38.869,38.8103,38.8298,231864.0
2024-09-13 14:50:00,39.69,39.78,39.62,39.77,376300.0,38.8298,38.9179,38.7614,38.9081,376300.0
2024-09-13 15:00:00,39.76,39.77,39.69,39.72,151999.0,38.8983,38.9081,38.8298,38.8592,151999.0
2024-09-13 15:10:00,39.72,39.77,39.7,39.77,193695.0,38.8592,38.9081,38.8396,38.9081,193695.0
2024-09-13 15:20:00,39.77,39.83,39.74,39.8,893331.0,38.9081,38.9668,38.8787,38.9374,893331.0
2024-09-13 15:30:00,39.81,39.84,39.77,39.84,279856.0,38.9472,38.9766,38.9081,38.9766,279856.0
2024-09-13 15:40:00,39.84,39.87,39.78,39.82,461943.0,38.9766,39.0059,38.9179,38.957,461943.0
2024-09-13 15:50:00,39.83,39.97,39.76,39.95,1277195.0,38.9668,39.1038,38.8983,39.0842,1277195.0
2024-09-16 09:30:00,40.8,41.16,40.55,40.66,1037418.0,39.9158,40.268,39.6712,39.7788,1037418.0
2024-09-16 09:40:00,40.66,40.66,40.36,40.5,1012190.0,39.7788,39.7788,39.4853,39.6223,1012190.0
2024-09-16 09:50:00,40.49,40.89,40.46,40.88,462377.0,39.6125,40.0038,39.5831,39.994,462377.0
2024-09-16 10:00:00,40.88,40.89,40.64,40.77,826027.0,39.994,40.0038,39.7592,39.8864,826027.0
2024-09-16 10:10:00,40.77,40.8,40.64,40.65,276821.0,39.8864,39.9158,39.7592,39.769,276821.0
2024-09-16 10:20:00,40.64,40.65,40.49,40.54,283648.0,39.7592,39.769,39.6125,39.6614,283648.0
2024-09-16 10:30:00,40.53,40.53,40.37,40.44,210269.0,39.6516,39.6516,39.4951,39.5636,210269.0
2024-09-16 10:40:00,40.44,40.45,40.36,40.4,202769.0,39.5636,39.5734,39.4853,39.5244,202769.0
2024-09-16 10:50:00,40.4,40.43,40.33,40.36,219122.0,39.5244,39.5538,39.456,39.4853,219122.0
2024-09-16 11:00:00,40.36,40.47,40.3,40.46,281511.0,39.4853,39.5929,39.4266,39.5831,281511.0
2024-09-16 11:10:00,40.46,40.48,40.34,40.34,183432.0,39.5831,39.6027,39.4657,39.4657,183432.0
2024-09-16 11:20:00,40.35,40.37,40.17,40.21,411571.0,39.4755,39.4951,39.2994,39.3386,411571.0
2024-09-16 11:30:00,40.21,40.27,40.13,40.25,1397700.0,39.3386,39.3973,39.2603,39.3777,1397700.0
2024-09-16 11:40:00,40.25,40.26,40.17,40.22,511019.0,39.3777,39.3875,39.2994,39.3483,511019.0
2024-09-16 11:50:00,40.23,40.3,40.21,40.22,446757.0,39.3581,39.4266,39.3386,39.3483,446757.0
2024-09-16 12:00:00,40.21,40.22,40.15,40.18,207549.0,39.3386,39.3483,39.2799,39.3092,207549.0
2024-09-16 12:10:00,40.18,40.21,40.09,40.11,317722.0,39.3092,39.3386,39.2212,39.2407,317722.0
2024-09-16 12:20:00,40.11,40.18,40.07,40.12,1069727.0,39.2407,39.3092,39.2016,39.2505,1069727.0
2024-09-16 12:30:00,40.12,40.15,40.04,40.15,925484.0,39.2505,39.2799,39.1722,39.2799,925484.0
2024-09-16 12:40:00,40.15,40.23,40.1,40.12,262248.0,39.2799,39.3581,39.2309,39.2505,262248.0
2024-09-16 12:50:00,40.12,40.2,40.07,40.09,834225.0,39.2505,39.3288,39.2016,39.2212,834225.0
2024-09-16 13:00:00,40.09,40.11,40.04,40.11,485357.0,39.2212,39.2407,39.1722,39.2407,485357.0
2024-09-16 13:10:00,40.11,40.12,40.07,40.08,345551.0,39.2407,39.2505,39.2016,39.2114,345551.0
2024-09-16 13:20:00,40.08,40.11,40.03,40.07,1014385.0,39.2114,39.2407,39.1625,39.2016,1014385.0
2024-09-16 13:30:00,40.06,40.15,40.04,40.13,196599.0,39.1918,39.2799,39.1722,39.2603,196599.0
2024-09-16 13:40:00,40.13,40.21,40.04,40.2,614931.0,39.2603,39.3386,39.1722,39.3288,614931.0
2024-09-16 13:50:00,40.2,40.28,40.19,40.22,175503.0,39.3288,39.407,39.319,39.3483,175503.0
2024-09-16 14:00:00,40.21,40.28,40.18,40.27,279998.0,39.3386,39.407,39.3092,39.3973,279998.0
2024-09-16 14:10:00,40.27,40.29,40.23,40.24,384644.0,39.3973,39.4168,39.3581,39.3679,384644.0
2024-09-16 14:20:00,40.25,40.25,40.18,40.2,150062.0,39.3777,39.3777,39.3092,39.3288,150062.0
2024-09-16 14:30:00,40.2,40.25,40.19,40.23,130420.0,39.3288,39.3777,39.319,39.3581,130420.0
2024-09-16 14:40:00,40.23,40.25,40.17,40.18,204856.0,39.3581,39.3777,39.2994,39.3092,204856.0
2024-09-16 14:50:00,40.18,40.25,40.13,40.22,780403.0,39.3092,39.3777,39.2603,39.3483,780403.0
2024-09-16 15:00:00,40.22,40.32,40.2,40.32,260297.0,39.3483,39.4462,39.3288,39.4462,260297.0
2024-09-16 15:10:00,40.32,40.41,40.32,40.4,307098.0,39.4462,39.5342,39.4462,39.5244,307098.0
2024-09-16 15:20:00,40.4,40.4,40.29,40.3,425243.0,39.5244,39.5244,39.4168,39.4266,425243.0
2024-09-16 15:30:00,40.3,40.56,40.3,40.49,1176029.0,39.4266,39.681,39.4266,39.6125,1176029.0
2024-09-16 15:40:00,40.5,40.54,40.44,40.47,605251.0,39.6223,39.6614,39.5636,39.5929,605251.0
2024-09-16 15:50:00,40.48,40.51,40.38,40.4,2201420.0,39.6027,39.6321,39.5049,39.5244,2201420.0
2024-09-17 09:30:00,40.53,40.8,40.44,40.68,762196.0,39.6516,39.9158,39.5636,39.7984,762196.0
2024-09-17 09:40:00,40.67,40.85,40.62,40.81,299013.0,39.7886,39.9647,39.7397,39.9256,299013.0
2024-09-17 09:50:00,40.8,40.93,40.75,40.76,498811.0,39.9158,40.043,39.8669,39.8766,498811.0
2024-09-17 10:00:00,40.76,40.86,40.73,40.8,227055.0,39.8766,39.9745,39.8473,39.9158,227055.0
2024-09-17 10:10:00,40.8,40.91,40.77,40.91,215747.0,39.9158,40.0234,39.8864,40.0234,215747.0
2024-09-17 10:20:00,40.91,41.0,40.86,40.98,316866.0,40.0234,40.1114,39.9745,40.0919,316866.0
2024-09-17 10:30:00,40.98,41.14,40.97,41.06,208060.0,40.0919,40.2484,40.0821,40.1701,208060.0
2024-09-17 10:40:00,41.05,41.08,40.98,41.08,754615.0,40.1604,40.1897,40.0919,40.1897,754615.0
2024-09-17 10:50:00,41.08,41.11,40.98,41.02,399984.0,40.1897,40.2191,40.0919,40.131,399984.0
2024-09-17 11:00:00,41.01,41.21,40.99,41.15,1106626.0,40.1212,40.3169,40.1017,40.2582,1106626.0
2024-09-17 11:10:00,41.17,41.33,41.14,41.3,555465.0,40.2778,40.4343,40.2484,40.4049,555465.0
2024-09-17 11:20:00,41.3,41.35,41.23,41.25,341502.0,40.4049,40.4539,40.3365,40.356,341502.0
2024-09-17 11:30:00,41.25,41.31,41.23,41.27,358297.0,40.356,40.4147,40.3365,40.3756,358297.0
2024-09-17 11:40:00,41.27,41.44,41.27,41.37,199308.0,40.3756,40.5419,40.3756,40.4734,199308.0
2024-09-17 11:50:00,41.37,41.48,41.34,41.34,167942.0,40.4734,40.581,40.4441,40.4441,167942.0
2024-09-17 12:00:00,41.34,41.34,41.24,41.26,230558.0,40.4441,40.4441,40.3462,40.3658,230558.0
2024-09-17 12:10:00,41.26,41.29,41.23,41.23,771739.0,40.3658,40.3952,40.3365,40.3365,771739.0
2024-09-17 12:20:00,41.24,41.3,41.23,41.26,162816.0,40.3462,40.4049,40.3365,40.3658,162816.0
2024-09-17 12:30:00,41.25,41.31,41.24,41.27,134143.0,40.356,40.4147,40.3462,40.3756,134143.0
2024-09-17 12:40:00,41.27,41.31,41.08,41.09,276198.0,40.3756,40.4147,40.1897,40.1995,276198.0
2024-09-17 12:50:00,41.08,41.24,41.06,41.17,239993.0,40.1897,40.3462,40.1701,40.2778,239993.0
2024-09-17 13:00:00,41.16,41.21,41.14,41.15,120985.0,40.268,40.3169,40.2484,40.2582,120985.0
2024-09-17 13:10:00,41.15,41.19,41.1,41.14,238039.0,40.2582,40.2973,40.2093,40.2484,238039.0
2024-09-17 13:20:00,41.14,41.23,41.11,41.2,421439.0,40.2484,40.3365,40.2191,40.3071,421439.0
2024-09-17 13:30:00,41.2,41.34,41.18,41.3,152608.0,40.3071,40.4441,40.2875,40.4049,152608.0
2024-09-17 13:40:00,41.3,41.32,41.24,41.3,446467.0,40.4049,40.4245,40.3462,40.4049,446467.0
2024-09-17 13:50:00,41.3,41.31,41.25,41.26,157055.0,40.4049,40.4147,40.356,40.3658,157055.0
2024-09-17 14:00:00,41.26,41.29,41.24,41.26,181929.0,40.3658,40.3952,40.3462,40.3658,181929.0
2024-09-17 14:10:00,41.26,41.37,41.24,41.34,154300.0,40.3658,40.4734,40.3462,40.4441,154300.0
2024-09-17 14:20:00,41.34,41.49,41.32,41.48,131759.0,40.4441,40.5908,40.4245,40.581,131759.0
2024-09-17 14:30:00,41.48,41.48,41.41,41.47,202332.0,40.581,40.581,40.5126,40.5713,202332.0
2024-09-17 14:40:00,41.46,41.46,41.34,41.4,366119.0,40.5615,40.5615,40.4441,40.5028,366119.0
2024-09-17 14:50:00,41.39,41.44,41.36,41.43,315980.0,40.493,40.5419,40.4636,40.5321,315980.0
2024-09-17 15:00:00,41.43,41.44,41.4,41.44,303409.0,40.5321,40.5419,40.5028,40.5419,303409.0
2024-09-17 15:10:00,41.44,41.56,41.42,41.51,267057.0,40.5419,40.6593,40.5223,40.6104,267057.0
2024-09-17 15:20:00,41.5,41.65,41.49,41.63,380991.0,40.6006,40.7474,40.5908,40.7278,380991.0
2024-09-17 15:30:00,41.62,41.68,41.55,41.59,375119.0,40.718,40.7767,40.6495,40.6887,375119.0
2024-09-17 15:40:00,41.59,41.6,41.49,41.59,624533.0,40.6887,40.6984,40.5908,40.6887,624533.0
2024-09-17 15:50:00,41.59,41.68,41.48,41.5,1814065.0,40.6887,40.7767,40.581,40.6006,1814065.0
2024-09-18 09:30:00,41.52,42.09,41.51,42.04,495342.0,40.6202,41.1778,40.6104,41.1289,495342.0
2024-09-18 09:40:00,42.04,42.04,41.76,41.87,739504.0,41.1289,41.1289,40.855,40.9626,739504.0
2024-09-18 09:50:00,41.86,41.88,41.41,41.45,226421.0,40.9528,40.9724,40.5126,40.5517,226421.0
2024-09-18 10:00:00,41.46,41.57,41.39,41.41,208760.0,40.5615,40.6691,40.493,40.5126,208760.0
2024-09-18 10:10:00,41.44,41.5,41.39,41.41,116543.0,40.5419,40.6006,40.493,40.5126,116543.0
2024-09-18 10:20:00,41.43,41.43,41.29,41.35,191225.0,40.5321,40.5321,40.3952,40.4539,191225.0
2024-09-18 10:30:00,41.35,41.43,41.28,41.31,94996.0,40.4539,40.5321,40.3854,40.4147,94996.0
2024-09-18 10:40:00,41.3,41.32,41.23,41.3,146319.0,40.4049,40.4245,40.3365,40.4049,146319.0
2024-09-18 10:50:00,41.3,41.3,41.2,41.26,119629.0,40.4049,40.4049,40.3071,40.3658,119629.0
2024-09-18 11:00:00,41.27,41.36,41.26,41.31,116417.0,40.3756,40.4636,40.3658,40.4147,116417.0
2024-09-18 11:10:00,41.31,41.38,41.31,41.35,109745.0,40.4147,40.4832,40.4147,40.4539,109745.0
2024-09-18 11:20:00,41.35,41.5,41.35,41.47,202640.0,40.4539,40.6006,40.4539,40.5713,202640.0
2024-09-18 11:30:00,41.47,41.47,41.28,41.29,135956.0,40.5713,40.5713,40.3854,40.3952,135956.0
2024-09-18 11:40:00,41.28,41.31,41.18,41.27,99010.0,40.3854,40.4147,40.2875,40.3756,99010.0
2024-09-18 11:50:00,41.27,41.34,41.22,41.33,152308.0,40.3756,40.4441,40.3267,40.4343,152308.0
2024-09-18 12:00:00,41.33,41.49,41.32,41.45,297493.0,40.4343,40.5908,40.4245,40.5517,297493.0
2024-09-18 12:10:00,41.44,41.46,41.4,41.43,62046.0,40.5419,40.5615,40.5028,40.5321,62046.0
2024-09-18 12:20:00,41.43,41.43,41.38,41.41,60404.0,40.5321,40.5321,40.4832,40.5126,60404.0
2024-09-18 12:30:00,41.4,41.47,41.39,41.43,120796.0,40.5028,40.5713,40.493,40.5321,120796.0
2024-09-18 12:40:00,41.43,41.46,41.4,41.43,81801.0,40.5321,40.5615,40.5028,40.5321,81801.0
2024-09-18 12:50:00,41.43,41.46,41.41,41.45,104028.0,40.5321,40.5615,40.5126,40.5517,104028.0
2024-09-18 13:00:00,41.44,41.56,41.42,41.56,168132.0,40.5419,40.6593,40.5223,40.6593,168132.0
2024-09-18 13:10:00,41.56,41.58,41.5,41.52,106229.0,40.6593,40.6789,40.6006,40.6202,106229.0
2024-09-18 13:20:00,41.52,41.59,41.51,41.57,120214.0,40.6202,40.6887,40.6104,40.6691,120214.0
2024-09-18 13:30:00,41.58,41.66,41.57,41.62,101928.0,40.6789,40.7571,40.6691,40.718,101928.0
2024-09-18 13:40:00,41.62,41.62,41.51,41.52,134592.0,40.718,40.718,40.6104,40.6202,134592.0
2024-09-18 13:50:00,41.52,41.52,41.43,41.49,242991.0,40.6202,40.6202,40.5321,40.5908,242991.0
2024-09-18 14:00:00,41.48,42.09,41.4,41.8,953460.0,40.581,41.1778,40.5028,40.8941,953460.0
2024-09-18 14:10:00,41.8,41.9,41.7,41.9,579127.0,40.8941,40.9919,40.7963,40.9919,579127.0
2024-09-18 14:20:00,41.89,41.96,41.81,41.96,191752.0,40.9822,41.0506,40.9039,41.0506,191752.0
2024-09-18 14:30:00,41.95,42.05,41.74,41.93,504541.0,41.0409,41.1387,40.8354,41.0213,504541.0
2024-09-18 14:40:00,41.91,41.96,41.48,41.67,246479.0,41.0017,41.0506,40.581,40.7669,246479.0
2024-09-18 14:50:00,41.66,41.89,41.62,41.63,155687.0,40.7571,40.9822,40.718,40.7278,155687.0
2024-09-18 15:00:00,41.62,41.63,41.41,41.46,258968.0,40.718,40.7278,40.5126,40.5615,258968.0
2024-09-18 15:10:00,41.46,41.74,41.4,41.6,212640.0,40.5615,40.8354,40.5028,40.6984,212640.0
2024-09-18 15:20:00,41.59,41.73,41.4,41.65,323641.0,40.6887,40.8256,40.5028,40.7474,323641.0
2024-09-18 15:30:00,41.65,41.71,41.48,41.59,212546.0,40.7474,40.8061,40.581,40.6887,212546.0
2024-09-18 15:40:00,41.61,41.61,41.41,41.51,269189.0,40.7082,40.7082,40.5126,40.6104,269189.0
2024-09-18 15:50:00,41.51,41.54,41.4,41.43,689229.0,40.6104,40.6397,40.5028,40.5321,689229.0
2024-09-19 09:30:00,42.7,42.73,42.3,42.47,1177368.0,41.7746,41.804,41.3833,41.5496,1177368.0
2024-09-19 09:40:00,42.46,42.48,42.16,42.2,438757.0,41.5398,41.5594,41.2463,41.2854,438757.0
2024-09-19 09:50:00,42.2,42.43,42.03,42.39,364473.0,41.2854,41.5105,41.1191,41.4713,364473.0
2024-09-19 10:00:00,42.4,42.48,42.3,42.42,385232.0,41.4811,41.5594,41.3833,41.5007,385232.0
2024-09-19 10:10:00,42.43,42.49,42.35,42.41,610239.0,41.5105,41.5692,41.4322,41.4909,610239.0
2024-09-19 10:20:00,42.42,42.66,42.41,42.64,276984.0,41.5007,41.7355,41.4909,41.7159,276984.0
2024-09-19 10:30:00,42.64,42.8,42.64,42.68,792087.0,41.7159,41.8724,41.7159,41.755,792087.0
2024-09-19 10:40:00,42.68,42.77,42.56,42.59,258073.0,41.755,41.8431,41.6376,41.667,258073.0
2024-09-19 10:50:00,42.59,42.87,42.59,42.83,286777.0,41.667,41.9409,41.667,41.9018,286777.0
2024-09-19 11:00:00,42.83,42.87,42.79,42.84,149462.0,41.9018,41.9409,41.8626,41.9116,149462.0
2024-09-19 11:10:00,42.84,43.08,42.81,43.05,588210.0,41.9116,42.1464,41.8822,42.117,588210.0
2024-09-19 11:20:00,43.05,43.2,42.99,43.19,316632.0,42.117,42.2638,42.0583,42.254,316632.0
2024-09-19 11:30:00,43.19,43.23,43.06,43.13,452728.0,42.254,42.2931,42.1268,42.1953,452728.0
2024-09-19 11:40:00,43.14,43.18,43.1,43.15,219228.0,42.2051,42.2442,42.1659,42.2148,219228.0
2024-09-19 11:50:00,43.15,43.15,43.02,43.08,140407.0,42.2148,42.2148,42.0877,42.1464,140407.0
2024-09-19 12:00:00,43.08,43.14,43.06,43.09,183334.0,42.1464,42.2051,42.1268,42.1561,183334.0
2024-09-19 12:10:00,43.1,43.12,43.0,43.11,214713.0,42.1659,42.1855,42.0681,42.1757,214713.0
2024-09-19 12:20:00,43.11,43.12,43.07,43.1,213121.0,42.1757,42.1855,42.1366,42.1659,213121.0
2024-09-19 12:30:00,43.1,43.14,43.07,43.1,567436.0,42.1659,42.2051,42.1366,42.1659,567436.0
2024-09-19 12:40:00,43.09,43.11,43.04,43.05,149181.0,42.1561,42.1757,42.1072,42.117,149181.0
2024-09-19 12:50:00,43.05,43.05,42.96,42.98,714337.0,42.117,42.117,42.029,42.0485,714337.0
2024-09-19 13:00:00,42.98,43.05,42.98,43.01,118553.0,42.0485,42.117,42.0485,42.0779,118553.0
2024-09-19 13:10:00,43.01,43.08,43.0,43.05,112685.0,42.0779,42.1464,42.0681,42.117,112685.0
2024-09-19 13:20:00,43.05,43.07,43.01,43.04,113684.0,42.117,42.1366,42.0779,42.1072,113684.0
2024-09-19 13:30:00,43.05,43.16,43.04,43.14,358396.0,42.117,42.2246,42.1072,42.2051,358396.0
2024-09-19 13:40:00,43.14,43.27,43.12,43.23,297111.0,42.2051,42.3322,42.1855,42.2931,297111.0
2024-09-19 13:50:00,43.23,43.24,43.17,43.19,107143.0,42.2931,42.3029,42.2344,42.254,107143.0
2024-09-19 14:00:00,43.18,43.19,43.01,43.01,201432.0,42.2442,42.254,42.0779,42.0779,201432.0
2024-09-19 14:10:00,43.02,43.02,42.87,42.93,189865.0,42.0877,42.0877,41.9409,41.9996,189865.0
2024-09-19 14:20:00,42.93,42.93,42.83,42.84,270682.0,41.9996,41.9996,41.9018,41.9116,270682.0
2024-09-19 14:30:00,42.84,42.84,42.69,42.73,703150.0,41.9116,41.9116,41.7648,41.804,703150.0
2024-09-19 14:40:00,42.73,42.74,42.65,42.66,154611.0,41.804,41.8137,41.7257,41.7355,154611.0
2024-09-19 14:50:00,42.66,42.67,42.56,42.65,296471.0,41.7355,41.7453,41.6376,41.7257,296471.0
2024-09-19 15:00:00,42.64,42.77,42.63,42.75,217890.0,41.7159,41.8431,41.7061,41.8235,217890.0
2024-09-19 15:10:00,42.75,42.8,42.72,42.73,207641.0,41.8235,41.8724,41.7942,41.804,207641.0
2024-09-19 15:20:00,42.74,42.83,42.68,42.77,243422.0,41.8137,41.9018,41.755,41.8431,243422.0
2024-09-19 15:30:00,42.76,42.78,42.65,42.75,277088.0,41.8333,41.8529,41.7257,41.8235,277088.0
2024-09-19 15:40:00,42.75,42.81,42.7,42.72,338426.0,41.8235,41.8822,41.7746,41.7942,338426.0
2024-09-19 15:50:00,42.71,42.82,42.66,42.76,1139112.0,41.7844,41.892,41.7355,41.8333,1139112.0
2024-09-20 09:30:00,42.89,42.89,42.13,42.3,1804317.0,41.9605,41.9605,41.217,41.3833,1804317.0
2024-09-20 09:40:00,42.3,42.35,42.07,42.08,221437.0,41.3833,41.4322,41.1583,41.168,221437.0
2024-09-20 09:50:00,42.08,42.23,42.0,42.03,237560.0,41.168,41.3148,41.0898,41.1191,237560.0
2024-09-20 10:00:00,42.03,42.25,42.01,42.2,193990.0,41.1191,41.3344,41.0996,41.2854,193990.0
2024-09-20 10:10:00,42.19,42.36,42.19,42.3,171951.0,41.2757,41.442,41.2757,41.3833,171951.0
2024-09-20 10:20:00,42.29,42.39,42.28,42.34,126276.0,41.3735,41.4713,41.3637,41.4224,126276.0
2024-09-20 10:30:00,42.34,42.47,42.33,42.39,163127.0,41.4224,41.5496,41.4126,41.4713,163127.0
2024-09-20 10:40:00,42.39,42.44,42.29,42.29,88332.0,41.4713,41.5202,41.3735,41.3735,88332.0
2024-09-20 10:50:00,42.3,42.34,42.2,42.21,195520.0,41.3833,41.4224,41.2854,41.2952,195520.0
2024-09-20 11:00:00,42.21,42.46,42.2,42.46,325485.0,41.2952,41.5398,41.2854,41.5398,325485.0
2024-09-20 11:10:00,42.46,42.46,42.36,42.41,226949.0,41.5398,41.5398,41.442,41.4909,226949.0
2024-09-20 11:20:00,42.41,42.51,42.37,42.41,312480.0,41.4909,41.5887,41.4518,41.4909,312480.0
2024-09-20 11:30:00,42.4,42.49,42.29,42.47,186478.0,41.4811,41.5692,41.3735,41.5496,186478.0
2024-09-20 11:40:00,42.47,42.57,42.43,42.48,188051.0,41.5496,41.6474,41.5105,41.5594,188051.0
2024-09-20 11:50:00,42.49,42.52,42.42,42.49,144345.0,41.5692,41.5985,41.5007,41.5692,144345.0
2024-09-20 12:00:00,42.49,42.54,42.47,42.52,105351.0,41.5692,41.6181,41.5496,41.5985,105351.0
2024-09-20 12:10:00,42.52,42.54,42.45,42.48,155783.0,41.5985,41.6181,41.53,41.5594,155783.0
2024-09-20 12:20:00,42.49,42.55,42.48,42.52,118188.0,41.5692,41.6279,41.5594,41.5985,118188.0
2024-09-20 12:30:00,42.52,42.62,42.49,42.58,314882.0,41.5985,41.6963,41.5692,41.6572,314882.0
2024-09-20 12:40:00,42.58,42.65,42.55,42.59,187975.0,41.6572,41.7257,41.6279,41.667,187975.0
2024-09-20 12:50:00,42.59,42.65,42.58,42.6,302631.0,41.667,41.7257,41.6572,41.6768,302631.0
2024-09-20 13:00:00,42.61,42.69,42.6,42.63,244388.0,41.6866,41.7648,41.6768,41.7061,244388.0
2024-09-20 13:10:00,42.64,42.71,42.63,42.66,197515.0,41.7159,41.7844,41.7061,41.7355,197515.0
2024-09-20 13:20:00,42.66,42.66,42.57,42.59,169969.0,41.7355,41.7355,41.6474,41.667,169969.0
2024-09-20 13:30:00,42.59,42.64,42.57,42.61,137848.0,41.667,41.7159,41.6474,41.6866,137848.0
2024-09-20 13:40:00,42.61,42.63,42.59,42.63,114502.0,41.6866,41.7061,41.667,41.7061,114502.0
2024-09-20 13:50:00,42.63,42.7,42.6,42.66,148487.0,41.7061,41.7746,41.6768,41.7355,148487.0
2024-09-20 14:00:00,42.66,42.67,42.48,42.51,187110.0,41.7355,41.7453,41.5594,41.5887,187110.0
2024-09-20 14:10:00,42.5,42.61,42.49,42.6,179128.0,41.5789,41.6866,41.5692,41.6768,179128.0
2024-09-20 14:20:00,42.6,42.61,42.48,42.51,115845.0,41.6768,41.6866,41.5594,41.5887,115845.0
2024-09-20 14:30:00,42.5,42.59,42.48,42.55,239652.0,41.5789,41.667,41.5594,41.6279,239652.0
2024-09-20 14:40:00,42.54,42.58,42.52,42.56,342689.0,41.6181,41.6572,41.5985,41.6376,342689.0
2024-09-20 14:50:00,42.57,42.66,42.55,42.63,176955.0,41.6474,41.7355,41.6279,41.7061,176955.0
2024-09-20 15:00:00,42.63,42.71,42.61,42.63,162152.0,41.7061,41.7844,41.6866,41.7061,162152.0
2024-09-20 15:10:00,42.63,42.66,42.56,42.62,201378.0,41.7061,41.7355,41.6376,41.6963,201378.0
2024-09-20 15:20:00,42.63,42.72,42.6,42.68,281877.0,41.7061,41.7942,41.6768,41.755,281877.0
2024-09-20 15:30:00,42.68,42.74,42.6,42.66,430936.0,41.755,41.8137,41.6768,41.7355,430936.0
2024-09-20 15:40:00,42.66,42.73,42.59,42.61,571448.0,41.7355,41.804,41.667,41.6866,571448.0
2024-09-20 15:50:00,42.61,42.62,42.39,42.42,2296681.0,41.6866,41.6963,41.4713,41.5007,2296681.0
2024-09-23 09:30:00,42.55,42.85,42.38,42.82,507863.0,41.6279,41.9213,41.4615,41.892,507863.0
2024-09-23 09:40:00,42.82,43.1,42.67,42.86,468378.0,41.892,42.1659,41.7453,41.9311,468378.0
2024-09-23 09:50:00,42.86,43.06,42.85,43.05,368386.0,41.9311,42.1268,41.9213,42.117,368386.0
2024-09-23 10:00:00,43.05,43.19,43.02,43.08,294791.0,42.117,42.254,42.0877,42.1464,294791.0
2024-09-23 10:10:00,43.07,43.18,43.04,43.12,279611.0,42.1366,42.2442,42.1072,42.1855,279611.0
2024-09-23 10:20:00,43.12,43.21,43.08,43.11,251557.0,42.1855,42.2735,42.1464,42.1757,251557.0
2024-09-23 10:30:00,43.11,43.16,42.98,43.0,181751.0,42.1757,42.2246,42.0485,42.0681,181751.0
2024-09-23 10:40:00,42.99,43.0,42.9,42.94,179484.0,42.0583,42.0681,41.9703,42.0094,179484.0
2024-09-23 10:50:00,42.94,43.04,42.93,43.03,295661.0,42.0094,42.1072,41.9996,42.0974,295661.0
2024-09-23 11:00:00,43.02,43.03,42.82,42.83,158027.0,42.0877,42.0974,41.892,41.9018,158027.0
2024-09-23 11:10:00,42.84,42.9,42.72,42.81,115142.0,41.9116,41.9703,41.7942,41.8822,115142.0
2024-09-23 11:20:00,42.81,42.83,42.69,42.73,143250.0,41.8822,41.9018,41.7648,41.804,143250.0
2024-09-23 11:30:00,42.71,42.73,42.63,42.73,140202.0,41.7844,41.804,41.7061,41.804,140202.0
2024-09-23 11:40:00,42.75,42.91,42.73,42.89,202635.0,41.8235,41.98,41.804,41.9605,202635.0
2024-09-23 11:50:00,42.89,42.91,42.69,42.72,219589.0,41.9605,41.98,41.7648,41.7942,219589.0
2024-09-23 12:00:00,42.73,42.79,42.67,42.69,114111.0,41.804,41.8626,41.7453,41.7648,114111.0
2024-09-23 12:10:00,42.69,42.69,42.56,42.66,222934.0,41.7648,41.7648,41.6376,41.7355,222934.0
2024-09-23 12:20:00,42.66,42.68,42.54,42.59,140259.0,41.7355,41.755,41.6181,41.667,140259.0
2024-09-23 12:30:00,42.59,42.67,42.55,42.64,131104.0,41.667,41.7453,41.6279,41.7159,131104.0
2024-09-23 12:40:00,42.64,42.73,42.58,42.72,174437.0,41.7159,41.804,41.6572,41.7942,174437.0
2024-09-23 12:50:00,42.73,42.81,42.71,42.8,143358.0,41.804,41.8822,41.7844,41.8724,143358.0
2024-09-23 13:00:00,42.8,42.89,42.78,42.89,98980.0,41.8724,41.9605,41.8529,41.9605,98980.0
2024-09-23 13:10:00,42.9,42.95,42.88,42.9,179556.0,41.9703,42.0192,41.9507,41.9703,179556.0
2024-09-23 13:20:00,42.9,42.96,42.87,42.93,219844.0,41.9703,42.029,41.9409,41.9996,219844.0
2024-09-23 13:30:00,42.93,42.99,42.92,42.95,129884.0,41.9996,42.0583,41.9898,42.0192,129884.0
2024-09-23 13:40:00,42.95,42.97,42.91,42.92,118913.0,42.0192,42.0387,41.98,41.9898,118913.0
2024-09-23 13:50:00,42.91,42.92,42.86,42.91,118613.0,41.98,41.9898,41.9311,41.98,118613.0
2024-09-23 14:00:00,42.92,42.95,42.86,42.94,148189.0,41.9898,42.0192,41.9311,42.0094,148189.0
2024-09-23 14:10:00,42.95,42.96,42.91,42.96,117659.0,42.0192,42.029,41.98,42.029,117659.0
2024-09-23 14:20:00,42.96,42.99,42.91,42.95,121182.0,42.029,42.0583,41.98,42.0192,121182.0
2024-09-23 14:30:00,42.95,42.98,42.92,42.97,147669.0,42.0192,42.0485,41.9898,42.0387,147669.0
2024-09-23 14:40:00,42.97,42.97,42.91,42.93,122662.0,42.0387,42.0387,41.98,41.9996,122662.0
2024-09-23 14:50:00,42.93,42.94,42.89,42.93,122456.0,41.9996,42.0094,41.9605,41.9996,122456.0
2024-09-23 15:00:00,42.92,42.95,42.9,42.94,165445.0,41.9898,42.0192,41.9703,42.0094,165445.0
2024-09-23 15:10:00,42.93,42.99,42.92,42.93,254773.0,41.9996,42.0583,41.9898,41.9996,254773.0
2024-09-23 15:20:00,42.94,42.94,42.9,42.91,166109.0,42.0094,42.0094,41.9703,41.98,166109.0
2024-09-23 15:30:00,42.92,42.93,42.88,42.9,265855.0,41.9898,41.9996,41.9507,41.9703,265855.0
2024-09-23 15:40:00,42.9,43.02,42.88,43.01,477527.0,41.9703,42.0877,41.9507,42.0779,477527.0
2024-09-23 15:50:00,43.01,43.21,42.89,42.9,1617214.0,42.0779,42.2735,41.9605,41.9703,1617214.0
2024-09-24 09:30:00,43.84,44.04,43.47,43.51,616071.0,42.8899,43.0856,42.5279,42.567,616071.0
2024-09-24 09:40:00,43.5,43.68,43.36,43.39,345133.0,42.5573,42.7334,42.4203,42.4496,345133.0
2024-09-24 09:50:00,43.39,43.54,43.28,43.51,231586.0,42.4496,42.5964,42.342,42.567,231586.0
2024-09-24 10:00:00,43.48,43.58,43.38,43.54,365994.0,42.5377,42.6355,42.4399,42.5964,365994.0
2024-09-24 10:10:00,43.56,43.56,43.42,43.47,153003.0,42.616,42.616,42.479,42.5279,153003.0
2024-09-24 10:20:00,43.47,43.53,43.41,43.5,151468.0,42.5279,42.5866,42.4692,42.5573,151468.0
2024-09-24 10:30:00,43.5,43.53,43.24,43.32,199396.0,42.5573,42.5866,42.3029,42.3812,199396.0
2024-09-24 10:40:00,43.32,43.35,43.23,43.23,154472.0,42.3812,42.4105,42.2931,42.2931,154472.0
2024-09-24 10:50:00,43.24,43.36,43.24,43.3,142330.0,42.3029,42.4203,42.3029,42.3616,142330.0
2024-09-24 11:00:00,43.3,43.31,43.25,43.29,83426.0,42.3616,42.3714,42.3127,42.3518,83426.0
2024-09-24 11:10:00,43.28,43.28,43.13,43.18,400685.0,42.342,42.342,42.1953,42.2442,400685.0
2024-09-24 11:20:00,43.17,43.28,43.16,43.21,189567.0,42.2344,42.342,42.2246,42.2735,189567.0
2024-09-24 11:30:00,43.21,43.22,43.08,43.15,293110.0,42.2735,42.2833,42.1464,42.2148,293110.0
2024-09-24 11:40:00,43.14,43.16,43.02,43.02,148247.0,42.2051,42.2246,42.0877,42.0877,148247.0
2024-09-24 11:50:00,43.02,43.08,43.01,43.05,238192.0,42.0877,42.1464,42.0779,42.117,238192.0
2024-09-24 12:00:00,43.05,43.07,42.99,43.05,236972.0,42.117,42.1366,42.0583,42.117,236972.0
2024-09-24 12:10:00,43.05,43.1,43.03,43.06,139880.0,42.117,42.1659,42.0974,42.1268,139880.0
2024-09-24 12:20:00,43.06,43.09,43.04,43.07,133562.0,42.1268,42.1561,42.1072,42.1366,133562.0
2024-09-24 12:30:00,43.08,43.12,43.06,43.09,150363.0,42.1464,42.1855,42.1268,42.1561,150363.0
2024-09-24 12:40:00,43.09,43.14,43.08,43.13,115706.0,42.1561,42.2051,42.1464,42.1953,115706.0
2024-09-24 12:50:00,43.13,43.18,43.11,43.14,110435.0,42.1953,42.2442,42.1757,42.2051,110435.0
2024-09-24 13:00:00,43.14,43.19,43.12,43.18,134541.0,42.2051,42.254,42.1855,42.2442,134541.0
2024-09-24 13:10:00,43.17,43.17,43.1,43.11,106304.0,42.2344,42.2344,42.1659,42.1757,106304.0
2024-09-24 13:20:00,43.11,43.15,43.07,43.09,133101.0,42.1757,42.2148,42.1366,42.1561,133101.0
2024-09-24 13:30:00,43.09,43.13,43.06,43.09,148402.0,42.1561,42.1953,42.1268,42.1561,148402.0
2024-09-24 13:40:00,43.09,43.1,43.01,43.02,182266.0,42.1561,42.1659,42.0779,42.0877,182266.0
2024-09-24 13:50:00,43.02,43.07,43.01,43.06,110677.0,42.0877,42.1366,42.0779,42.1268,110677.0
2024-09-24 14:00:00,43.07,43.07,42.99,43.02,147992.0,42.1366,42.1366,42.0583,42.0877,147992.0
2024-09-24 14:10:00,43.02,43.03,42.97,42.98,90023.0,42.0877,42.0974,42.0387,42.0485,90023.0
2024-09-24 14:20:00,42.98,43.03,42.95,43.01,121210.0,42.0485,42.0974,42.0192,42.0779,121210.0
2024-09-24 14:30:00,43.01,43.02,42.95,43.01,138551.0,42.0779,42.0877,42.0192,42.0779,138551.0
2024-09-24 14:40:00,43.02,43.04,42.99,43.03,125128.0,42.0877,42.1072,42.0583,42.0974,125128.0
2024-09-24 14:50:00,43.02,43.08,43.01,43.07,116695.0,42.0877,42.1464,42.0779,42.1366,116695.0
2024-09-24 15:00:00,43.07,43.11,43.04,43.09,255499.0,42.1366,42.1757,42.1072,42.1561,255499.0
2024-09-24 15:10:00,43.09,43.15,43.08,43.13,279148.0,42.1561,42.2148,42.1464,42.1953,279148.0
2024-09-24 15:20:00,43.13,43.22,43.12,43.22,159272.0,42.1953,42.2833,42.1855,42.2833,159272.0
2024-09-24 15:30:00,43.22,43.22,43.08,43.11,260390.0,42.2833,42.2833,42.1464,42.1757,260390.0
2024-09-24 15:40:00,43.11,43.13,43.06,43.06,212621.0,42.1757,42.1953,42.1268,42.1268,212621.0
2024-09-24 15:50:00,43.07,43.23,42.97,42.98,1626468.0,42.1366,42.2931,42.0387,42.0485,1626468.0
2024-09-25 09:30:00,42.8,43.01,42.72,42.75,423817.0,41.8724,42.0779,41.7942,41.8235,423817.0
2024-09-25 09:40:00,42.74,42.78,42.52,42.58,589861.0,41.8137,41.8529,41.5985,41.6572,589861.0
2024-09-25 09:50:00,42.59,42.7,42.5,42.68,428204.0,41.667,41.7746,41.5789,41.755,428204.0
2024-09-25 10:00:00,42.68,42.75,42.61,42.72,255975.0,41.755,41.8235,41.6866,41.7942,255975.0
2024-09-25 10:10:00,42.72,42.74,42.5,42.52,198271.0,41.7942,41.8137,41.5789,41.5985,198271.0
2024-09-25 10:20:00,42.53,42.55,42.46,42.49,188271.0,41.6083,41.6279,41.5398,41.5692,188271.0
2024-09-25 10:30:00,42.49,42.57,42.41,42.5,428650.0,41.5692,41.6474,41.4909,41.5789,428650.0
2024-09-25 10:40:00,42.49,42.59,42.46,42.58,218481.0,41.5692,41.667,41.5398,41.6572,218481.0
2024-09-25 10:50:00,42.58,42.58,42.43,42.47,117114.0,41.6572,41.6572,41.5105,41.5496,117114.0
2024-09-25 11:00:00,42.47,42.62,42.47,42.54,233814.0,41.5496,41.6963,41.5496,41.6181,233814.0
2024-09-25 11:10:00,42.54,42.54,42.44,42.46,141183.0,41.6181,41.6181,41.5202,41.5398,141183.0
2024-09-25 11:20:00,42.46,42.46,42.37,42.41,129696.0,41.5398,41.5398,41.4518,41.4909,129696.0
2024-09-25 11:30:00,42.41,42.42,42.29,42.32,146638.0,41.4909,41.5007,41.3735,41.4028,146638.0
2024-09-25 11:40:00,42.32,42.35,42.23,42.32,132788.0,41.4028,41.4322,41.3148,41.4028,132788.0
2024-09-25 11:50:00,42.32,42.32,42.24,42.26,96227.0,41.4028,41.4028,41.3246,41.3441,96227.0
2024-09-25 12:00:00,42.26,42.31,42.24,42.29,102769.0,41.3441,41.3931,41.3246,41.3735,102769.0
2024-09-25 12:10:00,42.28,42.3,42.13,42.13,195389.0,41.3637,41.3833,41.217,41.217,195389.0
2024-09-25 12:20:00,42.14,42.18,42.11,42.13,149591.0,41.2267,41.2659,41.1974,41.217,149591.0
2024-09-25 12:30:00,42.12,42.16,42.08,42.13,133352.0,41.2072,41.2463,41.168,41.217,133352.0
2024-09-25 12:40:00,42.13,42.13,42.01,42.07,185500.0,41.217,41.217,41.0996,41.1583,185500.0
2024-09-25 12:50:00,42.07,42.12,42.02,42.06,370473.0,41.1583,41.2072,41.1093,41.1485,370473.0
2024-09-25 13:00:00,42.06,42.07,42.01,42.02,196911.0,41.1485,41.1583,41.0996,41.1093,196911.0
2024-09-25 13:10:00,42.02,42.04,41.97,41.98,230198.0,41.1093,41.1289,41.0604,41.0702,230198.0
2024-09-25 13:20:00,41.97,41.98,41.91,41.91,138964.0,41.0604,41.0702,41.0017,41.0017,138964.0
2024-09-25 13:30:00,41.91,41.95,41.86,41.88,144562.0,41.0017,41.0409,40.9528,40.9724,144562.0
2024-09-25 13:40:00,41.88,41.9,41.84,41.87,135819.0,40.9724,40.9919,40.9332,40.9626,135819.0
2024-09-25 13:50:00,41.87,41.93,41.86,41.88,98865.0,40.9626,41.0213,40.9528,40.9724,98865.0
2024-09-25 14:00:00,41.87,41.96,41.86,41.9,132081.0,40.9626,41.0506,40.9528,40.9919,132081.0
2024-09-25 14:10:00,41.9,41.91,41.83,41.84,130582.0,40.9919,41.0017,40.9235,40.9332,130582.0
2024-09-25 14:20:00,41.84,41.87,41.81,41.87,113004.0,40.9332,40.9626,40.9039,40.9626,113004.0
2024-09-25 14:30:00,41.87,41.91,41.8,41.88,135129.0,40.9626,41.0017,40.8941,40.9724,135129.0
2024-09-25 14:40:00,41.88,41.88,41.8,41.84,102019.0,40.9724,40.9724,40.8941,40.9332,102019.0
2024-09-25 14:50:00,41.84,41.87,41.8,41.81,87979.0,40.9332,40.9626,40.8941,40.9039,87979.0
2024-09-25 15:00:00,41.81,41.82,41.77,41.8,118928.0,40.9039,40.9137,40.8648,40.8941,118928.0
2024-09-25 15:10:00,41.79,41.81,41.73,41.76,109523.0,40.8843,40.9039,40.8256,40.855,109523.0
2024-09-25 15:20:00,41.76,41.81,41.74,41.78,144849.0,40.855,40.9039,40.8354,40.8745,144849.0
2024-09-25 15:30:00,41.77,41.79,41.7,41.72,212628.0,40.8648,40.8843,40.7963,40.8158,212628.0
2024-09-25 15:40:00,41.72,41.73,41.66,41.69,284567.0,40.8158,40.8256,40.7571,40.7865,284567.0
2024-09-25 15:50:00,41.69,41.91,41.69,41.8,1744235.0,40.7865,41.0017,40.7865,40.8941,1744235.0
2024-09-26 09:30:00,41.08,41.51,41.03,41.04,1209525.0,40.1897,40.6104,40.1408,40.1506,1209525.0
2024-09-26 09:40:00,41.04,41.16,40.89,41.01,702363.0,40.1506,40.268,40.0038,40.1212,702363.0
2024-09-26 09:50:00,41.01,41.1,40.87,41.02,722745.0,40.1212,40.2093,39.9843,40.131,722745.0
2024-09-26 10:00:00,41.02,41.28,40.84,40.85,604403.0,40.131,40.3854,39.9549,39.9647,604403.0
2024-09-26 10:10:00,40.86,41.01,40.82,40.86,230320.0,39.9745,40.1212,39.9353,39.9745,230320.0
2024-09-26 10:20:00,40.87,41.05,40.82,41.05,223872.0,39.9843,40.1604,39.9353,40.1604,223872.0
2024-09-26 10:30:00,41.05,41.18,40.92,40.93,549307.0,40.1604,40.2875,40.0332,40.043,549307.0
2024-09-26 10:40:00,40.93,40.95,40.78,40.8,250171.0,40.043,40.0625,39.8962,39.9158,250171.0
2024-09-26 10:50:00,40.8,40.8,40.55,40.63,465025.0,39.9158,39.9158,39.6712,39.7495,465025.0
2024-09-26 11:00:00,40.63,40.72,40.57,40.67,348381.0,39.7495,39.8375,39.6908,39.7886,348381.0
2024-09-26 11:10:00,40.66,40.68,40.53,40.62,326163.0,39.7788,39.7984,39.6516,39.7397,326163.0
2024-09-26 11:20:00,40.62,40.63,40.53,40.59,281070.0,39.7397,39.7495,39.6516,39.7103,281070.0
2024-09-26 11:30:00,40.59,40.7,40.54,40.6,358309.0,39.7103,39.8179,39.6614,39.7201,358309.0
2024-09-26 11:40:00,40.59,40.71,40.58,40.71,338401.0,39.7103,39.8277,39.7005,39.8277,338401.0
2024-09-26 11:50:00,40.71,40.84,40.66,40.81,148633.0,39.8277,39.9549,39.7788,39.9256,148633.0
2024-09-26 12:00:00,40.82,40.85,40.67,40.68,223739.0,39.9353,39.9647,39.7886,39.7984,223739.0
2024-09-26 12:10:00,40.69,40.78,40.65,40.78,192197.0,39.8082,39.8962,39.769,39.8962,192197.0
2024-09-26 12:20:00,40.79,40.8,40.69,40.71,145952.0,39.906,39.9158,39.8082,39.8277,145952.0
2024-09-26 12:30:00,40.71,40.73,40.64,40.7,173668.0,39.8277,39.8473,39.7592,39.8179,173668.0
2024-09-26 12:40:00,40.7,40.73,40.66,40.67,199906.0,39.8179,39.8473,39.7788,39.7886,199906.0
2024-09-26 12:50:00,40.68,40.7,40.65,40.68,252543.0,39.7984,39.8179,39.769,39.7984,252543.0
2024-09-26 13:00:00,40.68,40.82,40.67,40.8,104803.0,39.7984,39.9353,39.7886,39.9158,104803.0
2024-09-26 13:10:00,40.8,40.85,40.73,40.76,450298.0,39.9158,39.9647,39.8473,39.8766,450298.0
2024-09-26 13:20:00,40.76,40.92,40.75,40.91,489930.0,39.8766,40.0332,39.8669,40.0234,489930.0
2024-09-26 13:30:00,40.91,40.94,40.85,40.92,302354.0,40.0234,40.0527,39.9647,40.0332,302354.0
2024-09-26 13:40:00,40.92,41.05,40.89,40.98,145447.0,40.0332,40.1604,40.0038,40.0919,145447.0
2024-09-26 13:50:00,40.98,40.98,40.89,40.93,151352.0,40.0919,40.0919,40.0038,40.043,151352.0
2024-09-26 14:00:00,40.93,41.04,40.92,41.01,207909.0,40.043,40.1506,40.0332,40.1212,207909.0
2024-09-26 14:10:00,41.01,41.04,40.99,41.02,176027.0,40.1212,40.1506,40.1017,40.131,176027.0
2024-09-26 14:20:00,41.03,41.04,40.82,40.84,274415.0,40.1408,40.1506,39.9353,39.9549,274415.0
2024-09-26 14:30:00,40.83,40.92,40.82,40.84,144034.0,39.9451,40.0332,39.9353,39.9549,144034.0
2024-09-26 14:40:00,40.84,40.89,40.82,40.88,248533.0,39.9549,40.0038,39.9353,39.994,248533.0
2024-09-26 14:50:00,40.88,40.96,40.86,40.95,409146.0,39.994,40.0723,39.9745,40.0625,409146.0
2024-09-26 15:00:00,40.96,40.97,40.9,40.94,317713.0,40.0723,40.0821,40.0136,40.0527,317713.0
2024-09-26 15:10:00,40.94,40.98,40.9,40.91,399092.0,40.0527,40.0919,40.0136,40.0234,399092.0
2024-09-26 15:20:00,40.91,40.96,40.88,40.89,216646.0,40.0234,40.0723,39.994,40.0038,216646.0
2024-09-26 15:30:00,40.89,40.92,40.81,40.91,752119.0,40.0038,40.0332,39.9256,40.0234,752119.0
2024-09-26 15:40:00,40.91,41.06,40.9,41.05,941147.0,40.0234,40.1701,40.0136,40.1604,941147.0
2024-09-26 15:50:00,41.05,41.24,41.02,41.16,3174746.0,40.1604,40.3462,40.131,40.268,3174746.0
2024-09-27 09:30:00,41.7,41.99,41.6,41.85,2478609.0,40.7963,41.08,40.6984,40.943,2478609.0
2024-09-27 09:40:00,41.87,41.95,41.76,41.84,326409.0,40.9626,41.0409,40.855,40.9332,326409.0
2024-09-27 09:50:00,41.85,41.89,41.78,41.84,242297.0,40.943,40.9822,40.8745,40.9332,242297.0
2024-09-27 10:00:00,41.84,41.91,41.68,41.7,324657.0,40.9332,41.0017,40.7767,40.7963,324657.0
2024-09-27 10:10:00,41.71,41.88,41.68,41.88,191831.0,40.8061,40.9724,40.7767,40.9724,191831.0
2024-09-27 10:20:00,41.88,41.99,41.84,41.93,179101.0,40.9724,41.08,40.9332,41.0213,179101.0
2024-09-27 10:30:00,41.93,42.01,41.91,41.92,288295.0,41.0213,41.0996,41.0017,41.0115,288295.0
2024-09-27 10:40:00,41.91,42.09,41.83,42.06,263802.0,41.0017,41.1778,40.9235,41.1485,263802.0
2024-09-27 10:50:00,42.05,42.11,41.97,42.0,103798.0,41.1387,41.1974,41.0604,41.0898,103798.0
2024-09-27 11:00:00,41.99,42.06,41.9,41.91,134373.0,41.08,41.1485,40.9919,41.0017,134373.0
2024-09-27 11:10:00,41.91,41.98,41.91,41.96,132547.0,41.0017,41.0702,41.0017,41.0506,132547.0
2024-09-27 11:20:00,41.96,42.01,41.95,41.98,155149.0,41.0506,41.0996,41.0409,41.0702,155149.0
2024-09-27 11:30:00,41.98,42.0,41.93,41.98,393209.0,41.0702,41.0898,41.0213,41.0702,393209.0
2024-09-27 11:40:00,41.98,42.07,41.97,42.07,216812.0,41.0702,41.1583,41.0604,41.1583,216812.0
2024-09-27 11:50:00,42.06,42.07,41.97,41.98,138528.0,41.1485,41.1583,41.0604,41.0702,138528.0
2024-09-27 12:00:00,41.98,42.0,41.94,41.98,310606.0,41.0702,41.0898,41.0311,41.0702,310606.0
2024-09-27 12:10:00,41.98,42.02,41.95,42.01,162839.0,41.0702,41.1093,41.0409,41.0996,162839.0
2024-09-27 12:20:00,42.02,42.04,41.84,41.84,130930.0,41.1093,41.1289,40.9332,40.9332,130930.0
2024-09-27 12:30:00,41.84,41.89,41.81,41.83,113859.0,40.9332,40.9822,40.9039,40.9235,113859.0
2024-09-27 12:40:00,41.83,41.87,41.8,41.87,101452.0,40.9235,40.9626,40.8941,40.9626,101452.0
2024-09-27 12:50:00,41.87,41.92,41.85,41.9,108237.0,40.9626,41.0115,40.943,40.9919,108237.0
2024-09-27 13:00:00,41.9,41.92,41.89,41.9,224622.0,40.9919,41.0115,40.9822,40.9919,224622.0
2024-09-27 13:10:00,41.9,41.94,41.89,41.9,195745.0,40.9919,41.0311,40.9822,40.9919,195745.0
2024-09-27 13:20:00,41.9,41.92,41.85,41.9,385267.0,40.9919,41.0115,40.943,40.9919,385267.0
2024-09-27 13:30:00,41.9,41.9,41.69,41.7,142155.0,40.9919,40.9919,40.7865,40.7963,142155.0
2024-09-27 13:40:00,41.69,41.76,41.69,41.73,113666.0,40.7865,40.855,40.7865,40.8256,113666.0
2024-09-27 13:50:00,41.73,41.77,41.69,41.73,90052.0,40.8256,40.8648,40.7865,40.8256,90052.0
2024-09-27 14:00:00,41.72,41.83,41.7,41.82,168727.0,40.8158,40.9235,40.7963,40.9137,168727.0
2024-09-27 14:10:00,41.82,41.89,41.8,41.85,113072.0,40.9137,40.9822,40.8941,40.943,113072.0
2024-09-27 14:20:00,41.86,42.03,41.84,42.0,475970.0,40.9528,41.1191,40.9332,41.0898,475970.0
2024-09-27 14:30:00,42.0,42.02,41.98,42.0,324004.0,41.0898,41.1093,41.0702,41.0898,324004.0
2024-09-27 14:40:00,42.0,42.04,41.99,42.03,158336.0,41.0898,41.1289,41.08,41.1191,158336.0
2024-09-27 14:50:00,42.02,42.15,41.99,42.15,385624.0,41.1093,41.2365,41.08,41.2365,385624.0
2024-09-27 15:00:00,42.14,42.18,42.13,42.16,225071.0,41.2267,41.2659,41.217,41.2463,225071.0
2024-09-27 15:10:00,42.16,42.21,42.14,42.16,167046.0,41.2463,41.2952,41.2267,41.2463,167046.0
2024-09-27 15:20:00,42.17,42.19,42.14,42.14,178906.0,41.2561,41.2757,41.2267,41.2267,178906.0
2024-09-27 15:30:00,42.15,42.2,42.14,42.18,129130.0,41.2365,41.2854,41.2267,41.2659,129130.0
2024-09-27 15:40:00,42.17,42.27,42.16,42.26,216331.0,41.2561,41.3539,41.2463,41.3441,216331.0
2024-09-27 15:50:00,42.26,42.32,42.2,42.28,953833.0,41.3441,41.4028,41.2854,41.3637,953833.0
2024-09-30 09:30:00,41.97,42.04,41.79,41.86,444570.0,41.0604,41.1289,40.8843,40.9528,444570.0
2024-09-30 09:40:00,41.86,42.08,41.8,41.98,174676.0,40.9528,41.168,40.8941,41.0702,174676.0
2024-09-30 09:50:00,41.98,41.98,41.8,41.83,135575.0,41.0702,41.0702,40.8941,40.9235,135575.0
2024-09-30 10:00:00,41.81,42.02,41.77,42.0,193435.0,40.9039,41.1093,40.8648,41.0898,193435.0
2024-09-30 10:10:00,42.0,42.19,41.95,42.17,112275.0,41.0898,41.2757,41.0409,41.2561,112275.0
2024-09-30 10:20:00,42.17,42.21,42.06,42.1,147135.0,41.2561,41.2952,41.1485,41.1876,147135.0
2024-09-30 10:30:00,42.09,42.29,42.09,42.25,121155.0,41.1778,41.3735,41.1778,41.3344,121155.0
2024-09-30 10:40:00,42.26,42.48,42.26,42.47,141589.0,41.3441,41.5594,41.3441,41.5496,141589.0
2024-09-30 10:50:00,42.46,42.47,42.37,42.41,173423.0,41.5398,41.5496,41.4518,41.4909,173423.0
2024-09-30 11:00:00,42.41,42.46,42.34,42.36,126295.0,41.4909,41.5398,41.4224,41.442,126295.0
2024-09-30 11:10:00,42.36,42.39,42.28,42.3,148191.0,41.442,41.4713,41.3637,41.3833,148191.0
2024-09-30 11:20:00,42.32,42.33,42.09,42.12,129227.0,41.4028,41.4126,41.1778,41.2072,129227.0
2024-09-30 11:30:00,42.13,42.22,42.04,42.21,230589.0,41.217,41.305,41.1289,41.2952,230589.0
2024-09-30 11:40:00,42.2,42.25,42.15,42.22,95572.0,41.2854,41.3344,41.2365,41.305,95572.0
2024-09-30 11:50:00,42.21,42.23,42.12,42.12,110756.0,41.2952,41.3148,41.2072,41.2072,110756.0
2024-09-30 12:00:00,42.13,42.2,42.12,42.15,84308.0,41.217,41.2854,41.2072,41.2365,84308.0
2024-09-30 12:10:00,42.15,42.19,42.1,42.13,108185.0,41.2365,41.2757,41.1876,41.217,108185.0
2024-09-30 12:20:00,42.13,42.16,42.08,42.08,101066.0,41.217,41.2463,41.168,41.168,101066.0
2024-09-30 12:30:00,42.09,42.14,42.08,42.12,127503.0,41.1778,41.2267,41.168,41.2072,127503.0
2024-09-30 12:40:00,42.12,42.12,42.04,42.06,80065.0,41.2072,41.2072,41.1289,41.1485,80065.0
2024-09-30 12:50:00,42.06,42.06,42.0,42.05,87555.0,41.1485,41.1485,41.0898,41.1387,87555.0
2024-09-30 13:00:00,42.05,42.07,42.01,42.04,88105.0,41.1387,41.1583,41.0996,41.1289,88105.0
2024-09-30 13:10:00,42.04,42.08,42.02,42.05,98809.0,41.1289,41.168,41.1093,41.1387,98809.0
2024-09-30 13:20:00,42.05,42.1,42.02,42.08,89811.0,41.1387,41.1876,41.1093,41.168,89811.0
2024-09-30 13:30:00,42.08,42.12,42.06,42.07,75451.0,41.168,41.2072,41.1485,41.1583,75451.0
2024-09-30 13:40:00,42.08,42.1,42.01,42.02,90111.0,41.168,41.1876,41.0996,41.1093,90111.0
2024-09-30 13:50:00,42.02,42.1,42.01,42.02,143004.0,41.1093,41.1876,41.0996,41.1093,143004.0
2024-09-30 14:00:00,42.02,42.03,41.9,41.91,223085.0,41.1093,41.1191,40.9919,41.0017,223085.0
2024-09-30 14:10:00,41.91,41.91,41.68,41.69,227757.0,41.0017,41.0017,40.7767,40.7865,227757.0
2024-09-30 14:20:00,41.69,41.71,41.56,41.67,279551.0,40.7865,40.8061,40.6593,40.7669,279551.0
2024-09-30 14:30:00,41.66,41.85,41.56,41.84,201198.0,40.7571,40.943,40.6593,40.9332,201198.0
2024-09-30 14:40:00,41.84,41.91,41.84,41.87,150532.0,40.9332,41.0017,40.9332,40.9626,150532.0
2024-09-30 14:50:00,41.87,41.99,41.87,41.95,141170.0,40.9626,41.08,40.9626,41.0409,141170.0
2024-09-30 15:00:00,41.95,41.96,41.89,41.93,126076.0,41.0409,41.0506,40.9822,41.0213,126076.0
2024-09-30 15:10:00,41.92,41.92,41.75,41.77,284644.0,41.0115,41.0115,40.8452,40.8648,284644.0
2024-09-30 15:20:00,41.76,41.81,41.75,41.8,215508.0,40.855,40.9039,40.8452,40.8941,215508.0
2024-09-30 15:30:00,41.79,41.83,41.72,41.82,285612.0,40.8843,40.9235,40.8158,40.9137,285612.0
2024-09-30 15:40:00,41.81,41.83,41.75,41.77,360686.0,40.9039,40.9235,40.8452,40.8648,360686.0
2024-09-30 15:50:00,41.78,42.0,41.76,41.95,1014739.0,40.8745,41.0898,40.855,41.0409,1014739.0
2024-10-01 09:30:00,41.75,42.28,41.74,42.28,934681.0,40.8452,41.3637,40.8354,41.3637,934681.0
2024-10-01 09:40:00,42.27,42.54,42.12,42.54,329923.0,41.3539,41.6181,41.2072,41.6181,329923.0
2024-10-01 09:50:00,42.55,42.87,42.45,42.8,372068.0,41.6279,41.9409,41.53,41.8724,372068.0
2024-10-01 10:00:00,42.8,42.94,42.56,42.57,322780.0,41.8724,42.0094,41.6376,41.6474,322780.0
2024-10-01 10:10:00,42.56,42.61,42.37,42.41,253424.0,41.6376,41.6866,41.4518,41.4909,253424.0
2024-10-01 10:20:00,42.43,42.79,42.42,42.54,336471.0,41.5105,41.8626,41.5007,41.6181,336471.0
2024-10-01 10:30:00,42.58,42.65,42.46,42.64,175581.0,41.6572,41.7257,41.5398,41.7159,175581.0
2024-10-01 10:40:00,42.64,42.73,42.61,42.68,332432.0,41.7159,41.804,41.6866,41.755,332432.0
2024-10-01 10:50:00,42.69,42.79,42.59,42.79,161030.0,41.7648,41.8626,41.667,41.8626,161030.0
2024-10-01 11:00:00,42.79,42.88,42.68,42.72,179396.0,41.8626,41.9507,41.755,41.7942,179396.0
2024-10-01 11:10:00,42.71,42.86,42.68,42.86,310545.0,41.7844,41.9311,41.755,41.9311,310545.0
2024-10-01 11:20:00,42.87,42.93,42.79,42.91,203370.0,41.9409,41.9996,41.8626,41.98,203370.0
2024-10-01 11:30:00,42.91,43.01,42.88,42.98,222254.0,41.98,42.0779,41.9507,42.0485,222254.0
2024-10-01 11:40:00,42.98,43.02,42.89,42.9,208198.0,42.0485,42.0877,41.9605,41.9703,208198.0
2024-10-01 11:50:00,42.9,43.02,42.89,42.98,156663.0,41.9703,42.0877,41.9605,42.0485,156663.0
2024-10-01 12:00:00,42.98,43.1,42.97,43.09,146510.0,42.0485,42.1659,42.0387,42.1561,146510.0
2024-10-01 12:10:00,43.09,43.18,43.06,43.07,188746.0,42.1561,42.2442,42.1268,42.1366,188746.0
2024-10-01 12:20:00,43.07,43.1,42.99,43.04,253257.0,42.1366,42.1659,42.0583,42.1072,253257.0
2024-10-01 12:30:00,43.04,43.16,43.02,43.16,277988.0,42.1072,42.2246,42.0877,42.2246,277988.0
2024-10-01 12:40:00,43.16,43.27,43.11,43.27,181882.0,42.2246,42.3322,42.1757,42.3322,181882.0
2024-10-01 12:50:00,43.26,43.42,43.08,43.41,894681.0,42.3225,42.479,42.1464,42.4692,894681.0
2024-10-01 13:00:00,43.41,43.59,43.37,43.57,180388.0,42.4692,42.6453,42.4301,42.6257,180388.0
2024-10-01 13:10:00,43.57,43.59,43.37,43.38,233462.0,42.6257,42.6453,42.4301,42.4399,233462.0
2024-10-01 13:20:00,43.38,43.41,43.23,43.25,150367.0,42.4399,42.4692,42.2931,42.3127,150367.0
2024-10-01 13:30:00,43.24,43.32,43.16,43.25,225337.0,42.3029,42.3812,42.2246,42.3127,225337.0
2024-10-01 13:40:00,43.24,43.32,43.19,43.32,123937.0,42.3029,42.3812,42.254,42.3812,123937.0
2024-10-01 13:50:00,43.32,43.32,43.22,43.25,124741.0,42.3812,42.3812,42.2833,42.3127,124741.0
2024-10-01 14:00:00,43.25,43.32,43.13,43.18,174632.0,42.3127,42.3812,42.1953,42.2442,174632.0
2024-10-01 14:10:00,43.18,43.18,43.11,43.13,140549.0,42.2442,42.2442,42.1757,42.1953,140549.0
2024-10-01 14:20:00,43.12,43.13,43.01,43.09,192048.0,42.1855,42.1953,42.0779,42.1561,192048.0
2024-10-01 14:30:00,43.09,43.22,43.07,43.22,175182.0,42.1561,42.2833,42.1366,42.2833,175182.0
2024-10-01 14:40:00,43.23,43.23,43.13,43.14,152845.0,42.2931,42.2931,42.1953,42.2051,152845.0
2024-10-01 14:50:00,43.14,43.19,43.11,43.19,140346.0,42.2051,42.254,42.1757,42.254,140346.0
2024-10-01 15:00:00,43.18,43.2,43.11,43.2,155168.0,42.2442,42.2638,42.1757,42.2638,155168.0
2024-10-01 15:10:00,43.2,43.21,43.16,43.18,176471.0,42.2638,42.2735,42.2246,42.2442,176471.0
2024-10-01 15:20:00,43.18,43.24,43.16,43.21,138830.0,42.2442,42.3029,42.2246,42.2735,138830.0
2024-10-01 15:30:00,43.21,43.21,43.08,43.12,302733.0,42.2735,42.2735,42.1464,42.1855,302733.0
2024-10-01 15:40:00,43.13,43.15,43.07,43.08,428165.0,42.1953,42.2148,42.1366,42.1464,428165.0
2024-10-01 15:50:00,43.08,43.16,43.04,43.14,1013229.0,42.1464,42.2246,42.1072,42.2051,1013229.0
2024-10-02 09:30:00,43.33,43.87,43.33,43.81,1016688.0,42.3909,42.9192,42.3909,42.8605,1016688.0
2024-10-02 09:40:00,43.82,43.89,43.53,43.89,345759.0,42.8703,42.9388,42.5866,42.9388,345759.0
2024-10-02 09:50:00,43.9,44.09,43.89,43.92,425688.0,42.9486,43.1345,42.9388,42.9682,425688.0
2024-10-02 10:00:00,43.92,44.04,43.9,43.97,274715.0,42.9682,43.0856,42.9486,43.0171,274715.0
2024-10-02 10:10:00,43.97,44.17,43.96,44.15,229276.0,43.0171,43.2127,43.0073,43.1932,229276.0
2024-10-02 10:20:00,44.15,44.18,43.79,43.9,376393.0,43.1932,43.2225,42.841,42.9486,376393.0
2024-10-02 10:30:00,43.89,43.9,43.49,43.49,239168.0,42.9388,42.9486,42.5475,42.5475,239168.0
2024-10-02 10:40:00,43.5,43.7,43.48,43.68,186643.0,42.5573,42.7529,42.5377,42.7334,186643.0
2024-10-02 10:50:00,43.68,43.68,43.34,43.34,217812.0,42.7334,42.7334,42.4007,42.4007,217812.0
2024-10-02 11:00:00,43.34,43.41,43.29,43.38,257920.0,42.4007,42.4692,42.3518,42.4399,257920.0
2024-10-02 11:10:00,43.38,43.46,43.28,43.41,232629.0,42.4399,42.5181,42.342,42.4692,232629.0
2024-10-02 11:20:00,43.41,43.56,43.36,43.52,258853.0,42.4692,42.616,42.4203,42.5768,258853.0
2024-10-02 11:30:00,43.52,43.74,43.47,43.68,203165.0,42.5768,42.7921,42.5279,42.7334,203165.0
2024-10-02 11:40:00,43.67,43.75,43.67,43.73,189952.0,42.7236,42.8018,42.7236,42.7823,189952.0
2024-10-02 11:50:00,43.73,43.77,43.64,43.64,188076.0,42.7823,42.8214,42.6942,42.6942,188076.0
2024-10-02 12:00:00,43.63,43.65,43.53,43.55,85541.0,42.6844,42.704,42.5866,42.6062,85541.0
2024-10-02 12:10:00,43.56,43.57,43.45,43.5,137746.0,42.616,42.6257,42.5083,42.5573,137746.0
2024-10-02 12:20:00,43.5,43.53,43.46,43.51,118011.0,42.5573,42.5866,42.5181,42.567,118011.0
2024-10-02 12:30:00,43.52,43.52,43.35,43.39,206696.0,42.5768,42.5768,42.4105,42.4496,206696.0
2024-10-02 12:40:00,43.38,43.44,43.36,43.39,97799.0,42.4399,42.4986,42.4203,42.4496,97799.0
2024-10-02 12:50:00,43.39,43.49,43.38,43.46,92496.0,42.4496,42.5475,42.4399,42.5181,92496.0
2024-10-02 13:00:00,43.46,43.51,43.42,43.5,124297.0,42.5181,42.567,42.479,42.5573,124297.0
2024-10-02 13:10:00,43.5,43.53,43.44,43.45,138707.0,42.5573,42.5866,42.4986,42.5083,138707.0
2024-10-02 13:20:00,43.45,43.59,43.45,43.54,140378.0,42.5083,42.6453,42.5083,42.5964,140378.0
2024-10-02 13:30:00,43.54,43.55,43.43,43.5,127804.0,42.5964,42.6062,42.4888,42.5573,127804.0
2024-10-02 13:40:00,43.51,43.6,43.47,43.52,157236.0,42.567,42.6551,42.5279,42.5768,157236.0
2024-10-02 13:50:00,43.52,43.55,43.49,43.51,147662.0,42.5768,42.6062,42.5475,42.567,147662.0
2024-10-02 14:00:00,43.52,43.54,43.41,43.5,175062.0,42.5768,42.5964,42.4692,42.5573,175062.0
2024-10-02 14:10:00,43.49,43.55,43.48,43.5,118766.0,42.5475,42.6062,42.5377,42.5573,118766.0
2024-10-02 14:20:00,43.51,43.55,43.44,43.48,155896.0,42.567,42.6062,42.4986,42.5377,155896.0
2024-10-02 14:30:00,43.48,43.58,43.46,43.57,130748.0,42.5377,42.6355,42.5181,42.6257,130748.0
2024-10-02 14:40:00,43.57,43.65,43.56,43.61,119669.0,42.6257,42.704,42.616,42.6649,119669.0
2024-10-02 14:50:00,43.62,43.69,43.61,43.65,136154.0,42.6747,42.7431,42.6649,42.704,136154.0
2024-10-02 15:00:00,43.65,43.68,43.61,43.67,158597.0,42.704,42.7334,42.6649,42.7236,158597.0
2024-10-02 15:10:00,43.66,43.72,43.65,43.72,171072.0,42.7138,42.7725,42.704,42.7725,171072.0
2024-10-02 15:20:00,43.72,43.76,43.71,43.75,229744.0,42.7725,42.8116,42.7627,42.8018,229744.0
2024-10-02 15:30:00,43.74,43.87,43.73,43.86,372391.0,42.7921,42.9192,42.7823,42.9095,372391.0
2024-10-02 15:40:00,43.86,43.97,43.84,43.94,516085.0,42.9095,43.0171,42.8899,42.9877,516085.0
2024-10-02 15:50:00,43.94,44.06,43.9,43.94,1491134.0,42.9877,43.1051,42.9486,42.9877,1491134.0
2024-10-03 09:30:00,44.0,44.01,43.56,43.88,332257.0,43.0464,43.0562,42.616,42.929,332257.0
2024-10-03 09:40:00,43.89,43.91,43.56,43.59,184895.0,42.9388,42.9584,42.616,42.6453,184895.0
2024-10-03 09:50:00,43.59,43.94,43.54,43.91,352797.0,42.6453,42.9877,42.5964,42.9584,352797.0
2024-10-03 10:00:00,43.91,44.29,43.89,44.27,394458.0,42.9584,43.3301,42.9388,43.3106,394458.0
2024-10-03 10:10:00,44.27,44.63,44.24,44.62,438058.0,43.3106,43.6628,43.2812,43.653,438058.0
2024-10-03 10:20:00,44.62,44.62,44.28,44.5,291054.0,43.653,43.653,43.3204,43.5356,291054.0
2024-10-03 10:30:00,44.5,44.56,44.34,44.46,241941.0,43.5356,43.5943,43.3791,43.4965,241941.0
2024-10-03 10:40:00,44.47,44.54,44.35,44.43,402343.0,43.5062,43.5747,43.3888,43.4671,402343.0
2024-10-03 10:50:00,44.43,44.5,44.24,44.26,368522.0,43.4671,43.5356,43.2812,43.3008,368522.0
2024-10-03 11:00:00,44.26,44.28,44.16,44.2,186868.0,43.3008,43.3204,43.203,43.2421,186868.0
2024-10-03 11:10:00,44.21,44.37,44.15,44.23,209586.0,43.2519,43.4084,43.1932,43.2714,209586.0
2024-10-03 11:20:00,44.23,44.24,44.14,44.21,174851.0,43.2714,43.2812,43.1834,43.2519,174851.0
2024-10-03 11:30:00,44.2,44.25,44.14,44.21,174582.0,43.2421,43.291,43.1834,43.2519,174582.0
2024-10-03 11:40:00,44.2,44.33,44.19,44.29,158907.0,43.2421,43.3693,43.2323,43.3301,158907.0
2024-10-03 11:50:00,44.29,44.39,44.28,44.36,115516.0,43.3301,43.428,43.3204,43.3986,115516.0
2024-10-03 12:00:00,44.36,44.59,44.34,44.58,155646.0,43.3986,43.6236,43.3791,43.6139,155646.0
2024-10-03 12:10:00,44.58,44.62,44.55,44.6,114571.0,43.6139,43.653,43.5845,43.6334,114571.0
2024-10-03 12:20:00,44.59,44.59,44.44,44.47,217643.0,43.6236,43.6236,43.4769,43.5062,217643.0
2024-10-03 12:30:00,44.47,44.62,44.43,44.58,152339.0,43.5062,43.653,43.4671,43.6139,152339.0
2024-10-03 12:40:00,44.59,44.62,44.54,44.6,197223.0,43.6236,43.653,43.5747,43.6334,197223.0
2024-10-03 12:50:00,44.59,44.76,44.57,44.67,432210.0,43.6236,43.79,43.6041,43.7019,432210.0
2024-10-03 13:00:00,44.68,44.69,44.57,44.62,98845.0,43.7117,43.7215,43.6041,43.653,98845.0
2024-10-03 13:10:00,44.62,44.63,44.55,44.6,140686.0,43.653,43.6628,43.5845,43.6334,140686.0
2024-10-03 13:20:00,44.61,44.69,44.55,44.57,178972.0,43.6432,43.7215,43.5845,43.6041,178972.0
2024-10-03 13:30:00,44.57,44.6,44.52,44.57,184695.0,43.6041,43.6334,43.5552,43.6041,184695.0
2024-10-03 13:40:00,44.57,44.66,44.56,44.59,336702.0,43.6041,43.6921,43.5943,43.6236,336702.0
2024-10-03 13:50:00,44.59,44.69,44.59,44.69,154550.0,43.6236,43.7215,43.6236,43.7215,154550.0
2024-10-03 14:00:00,44.68,44.69,44.61,44.65,165023.0,43.7117,43.7215,43.6432,43.6823,165023.0
2024-10-03 14:10:00,44.66,44.78,44.64,44.76,114449.0,43.6921,43.8095,43.6726,43.79,114449.0
2024-10-03 14:20:00,44.76,44.79,44.68,44.7,135594.0,43.79,43.8193,43.7117,43.7313,135594.0
2024-10-03 14:30:00,44.69,44.74,44.65,44.7,157733.0,43.7215,43.7704,43.6823,43.7313,157733.0
2024-10-03 14:40:00,44.7,44.79,44.68,44.75,168427.0,43.7313,43.8193,43.7117,43.7802,168427.0
2024-10-03 14:50:00,44.75,44.86,44.7,44.81,219894.0,43.7802,43.8878,43.7313,43.8389,219894.0
2024-10-03 15:00:00,44.8,44.81,44.69,44.71,166125.0,43.8291,43.8389,43.7215,43.741,166125.0
2024-10-03 15:10:00,44.71,44.74,44.67,44.7,133665.0,43.741,43.7704,43.7019,43.7313,133665.0
2024-10-03 15:20:00,44.7,44.81,44.69,44.8,176511.0,43.7313,43.8389,43.7215,43.8291,176511.0
2024-10-03 15:30:00,44.8,44.83,44.66,44.73,231723.0,43.8291,43.8584,43.6921,43.7606,231723.0
2024-10-03 15:40:00,44.73,44.79,44.64,44.79,339137.0,43.7606,43.8193,43.6726,43.8193,339137.0
2024-10-03 15:50:00,44.78,44.94,44.72,44.89,1388283.0,43.8095,43.9661,43.7508,43.9171,1388283.0
2024-10-04 09:30:00,45.53,45.63,44.9,45.01,463695.0,44.5433,44.6411,43.9269,44.0345,463695.0
2024-10-04 09:40:00,45.03,45.43,45.0,45.21,211191.0,44.0541,44.4454,44.0248,44.2302,211191.0
2024-10-04 09:50:00,45.21,45.33,45.18,45.23,191888.0,44.2302,44.3476,44.2009,44.2498,191888.0
2024-10-04 10:00:00,45.23,45.55,45.18,45.31,476471.0,44.2498,44.5628,44.2009,44.328,476471.0
2024-10-04 10:10:00,45.31,45.57,45.24,45.52,215588.0,44.328,44.5824,44.2596,44.5335,215588.0
2024-10-04 10:20:00,45.51,45.52,45.2,45.22,156392.0,44.5237,44.5335,44.2204,44.24,156392.0
2024-10-04 10:30:00,45.22,45.32,44.98,44.99,345882.0,44.24,44.3378,44.0052,44.015,345882.0
2024-10-04 10:40:00,45.0,45.25,45.0,45.23,109854.0,44.0248,44.2693,44.0248,44.2498,109854.0
2024-10-04 10:50:00,45.23,45.27,45.18,45.23,69964.0,44.2498,44.2889,44.2009,44.2498,69964.0
2024-10-04 11:00:00,45.23,45.37,45.19,45.33,121150.0,44.2498,44.3867,44.2106,44.3476,121150.0
2024-10-04 11:10:00,45.33,45.36,45.25,45.28,129253.0,44.3476,44.377,44.2693,44.2987,129253.0
2024-10-04 11:20:00,45.28,45.29,45.13,45.2,121350.0,44.2987,44.3085,44.1519,44.2204,121350.0
2024-10-04 11:30:00,45.2,45.3,45.16,45.27,229425.0,44.2204,44.3183,44.1813,44.2889,229425.0
2024-10-04 11:40:00,45.27,45.29,45.2,45.24,90155.0,44.2889,44.3085,44.2204,44.2596,90155.0
2024-10-04 11:50:00,45.25,45.38,45.23,45.38,91084.0,44.2693,44.3965,44.2498,44.3965,91084.0
2024-10-04 12:00:00,45.38,45.44,45.37,45.4,144383.0,44.3965,44.4552,44.3867,44.4161,144383.0
2024-10-04 12:10:00,45.39,45.49,45.38,45.49,95999.0,44.4063,44.5041,44.3965,44.5041,95999.0
2024-10-04 12:20:00,45.48,45.59,45.47,45.58,181281.0,44.4944,44.602,44.4846,44.5922,181281.0
2024-10-04 12:30:00,45.58,45.64,45.55,45.62,173457.0,44.5922,44.6509,44.5628,44.6313,173457.0
2024-10-04 12:40:00,45.62,45.65,45.5,45.55,390477.0,44.6313,44.6607,44.5139,44.5628,390477.0
2024-10-04 12:50:00,45.55,45.62,45.55,45.61,161012.0,44.5628,44.6313,44.5628,44.6215,161012.0
2024-10-04 13:00:00,45.62,45.71,45.58,45.63,150501.0,44.6313,44.7194,44.5922,44.6411,150501.0
2024-10-04 13:10:00,45.64,45.7,45.6,45.63,100589.0,44.6509,44.7096,44.6118,44.6411,100589.0
2024-10-04 13:20:00,45.63,45.65,45.54,45.55,183125.0,44.6411,44.6607,44.5531,44.5628,183125.0
2024-10-04 13:30:00,45.54,45.54,45.4,45.46,163215.0,44.5531,44.5531,44.4161,44.4748,163215.0
2024-10-04 13:40:00,45.45,45.49,45.42,45.44,112844.0,44.465,44.5041,44.4357,44.4552,112844.0
2024-10-04 13:50:00,45.45,45.48,45.36,45.36,129745.0,44.465,44.4944,44.377,44.377,129745.0
2024-10-04 14:00:00,45.36,45.42,45.33,45.34,107238.0,44.377,44.4357,44.3476,44.3574,107238.0
2024-10-04 14:10:00,45.34,45.36,45.24,45.29,133898.0,44.3574,44.377,44.2596,44.3085,133898.0
2024-10-04 14:20:00,45.3,45.34,45.14,45.14,127734.0,44.3183,44.3574,44.1617,44.1617,127734.0
2024-10-04 14:30:00,45.15,45.23,45.11,45.23,127274.0,44.1715,44.2498,44.1324,44.2498,127274.0
2024-10-04 14:40:00,45.23,45.29,45.22,45.28,99180.0,44.2498,44.3085,44.24,44.2987,99180.0
2024-10-04 14:50:00,45.28,45.35,45.24,45.26,104546.0,44.2987,44.3672,44.2596,44.2791,104546.0
2024-10-04 15:00:00,45.25,45.3,45.19,45.29,133863.0,44.2693,44.3183,44.2106,44.3085,133863.0
2024-10-04 15:10:00,45.29,45.33,45.24,45.25,200790.0,44.3085,44.3476,44.2596,44.2693,200790.0
2024-10-04 15:20:00,45.25,45.3,45.15,45.27,254473.0,44.2693,44.3183,44.1715,44.2889,254473.0
2024-10-04 15:30:00,45.27,45.36,45.23,45.36,223172.0,44.2889,44.377,44.2498,44.377,223172.0
2024-10-04 15:40:00,45.36,45.41,45.32,45.34,253530.0,44.377,44.4259,44.3378,44.3574,253530.0
2024-10-04 15:50:00,45.34,45.49,45.33,45.46,762042.0,44.3574,44.5041,44.3476,44.4748,762042.0
2024-10-07 09:30:00,45.6,46.04,45.56,45.85,522133.0,44.6118,45.0422,44.5726,44.8563,522133.0
2024-10-07 09:40:00,45.86,46.1,45.73,46.07,228369.0,44.8661,45.1009,44.7389,45.0716,228369.0
2024-10-07 09:50:00,46.07,46.16,45.67,45.68,402129.0,45.0716,45.1596,44.6802,44.69,402129.0
2024-10-07 10:00:00,45.68,45.8,45.58,45.72,162376.0,44.69,44.8074,44.5922,44.7292,162376.0
2024-10-07 10:10:00,45.72,45.77,45.62,45.73,129297.0,44.7292,44.7781,44.6313,44.7389,129297.0
2024-10-07 10:20:00,45.73,45.75,45.56,45.57,103859.0,44.7389,44.7585,44.5726,44.5824,103859.0
2024-10-07 10:30:00,45.57,45.61,45.48,45.57,133459.0,44.5824,44.6215,44.4944,44.5824,133459.0
2024-10-07 10:40:00,45.55,45.73,45.55,45.66,111863.0,44.5628,44.7389,44.5628,44.6705,111863.0
2024-10-07 10:50:00,45.66,45.73,45.54,45.55,119998.0,44.6705,44.7389,44.5531,44.5628,119998.0
2024-10-07 11:00:00,45.55,45.63,45.51,45.54,128936.0,44.5628,44.6411,44.5237,44.5531,128936.0
2024-10-07 11:10:00,45.55,45.59,45.5,45.58,81442.0,44.5628,44.602,44.5139,44.5922,81442.0
2024-10-07 11:20:00,45.59,45.67,45.54,45.63,119422.0,44.602,44.6802,44.5531,44.6411,119422.0
2024-10-07 11:30:00,45.63,45.64,45.55,45.6,64294.0,44.6411,44.6509,44.5628,44.6118,64294.0
2024-10-07 11:40:00,45.59,45.64,45.54,45.55,71908.0,44.602,44.6509,44.5531,44.5628,71908.0
2024-10-07 11:50:00,45.55,45.66,45.53,45.65,96249.0,44.5628,44.6705,44.5433,44.6607,96249.0
2024-10-07 12:00:00,45.66,45.71,45.5,45.51,72519.0,44.6705,44.7194,44.5139,44.5237,72519.0
2024-10-07 12:10:00,45.51,45.57,45.46,45.55,92695.0,44.5237,44.5824,44.4748,44.5628,92695.0
2024-10-07 12:20:00,45.55,45.66,45.54,45.65,49720.0,44.5628,44.6705,44.5531,44.6607,49720.0
2024-10-07 12:30:00,45.65,45.69,45.62,45.62,67134.0,44.6607,44.6998,44.6313,44.6313,67134.0
2024-10-07 12:40:00,45.62,45.64,45.58,45.62,59328.0,44.6313,44.6509,44.5922,44.6313,59328.0
2024-10-07 12:50:00,45.62,45.67,45.6,45.61,47182.0,44.6313,44.6802,44.6118,44.6215,47182.0
2024-10-07 13:00:00,45.61,45.63,45.51,45.55,111285.0,44.6215,44.6411,44.5237,44.5628,111285.0
2024-10-07 13:10:00,45.55,45.65,45.53,45.64,77075.0,44.5628,44.6607,44.5433,44.6509,77075.0
2024-10-07 13:20:00,45.65,45.67,45.61,45.61,70090.0,44.6607,44.6802,44.6215,44.6215,70090.0
2024-10-07 13:30:00,45.61,45.62,45.54,45.55,52947.0,44.6215,44.6313,44.5531,44.5628,52947.0
2024-10-07 13:40:00,45.54,45.58,45.51,45.53,84228.0,44.5531,44.5922,44.5237,44.5433,84228.0
2024-10-07 13:50:00,45.53,45.57,45.5,45.55,70382.0,44.5433,44.5824,44.5139,44.5628,70382.0
2024-10-07 14:00:00,45.55,45.58,45.49,45.58,103977.0,44.5628,44.5922,44.5041,44.5922,103977.0
2024-10-07 14:10:00,45.57,45.58,45.5,45.55,124388.0,44.5824,44.5922,44.5139,44.5628,124388.0
2024-10-07 14:20:00,45.55,45.62,45.53,45.62,92033.0,44.5628,44.6313,44.5433,44.6313,92033.0
2024-10-07 14:30:00,45.62,45.62,45.45,45.51,318708.0,44.6313,44.6313,44.465,44.5237,318708.0
2024-10-07 14:40:00,45.5,45.55,45.38,45.4,156248.0,44.5139,44.5628,44.3965,44.4161,156248.0
2024-10-07 14:50:00,45.39,45.46,45.38,45.44,104678.0,44.4063,44.4748,44.3965,44.4552,104678.0
2024-10-07 15:00:00,45.44,45.54,45.43,45.54,112073.0,44.4552,44.5531,44.4454,44.5531,112073.0
2024-10-07 15:10:00,45.53,45.56,45.46,45.54,116112.0,44.5433,44.5726,44.4748,44.5531,116112.0
2024-10-07 15:20:00,45.54,45.62,45.53,45.58,116714.0,44.5531,44.6313,44.5433,44.5922,116714.0
2024-10-07 15:30:00,45.57,45.58,45.49,45.51,242613.0,44.5824,44.5922,44.5041,44.5237,242613.0
2024-10-07 15:40:00,45.5,45.56,45.49,45.54,321086.0,44.5139,44.5726,44.5041,44.5531,321086.0
2024-10-07 15:50:00,45.54,45.66,45.53,45.59,765239.0,44.5531,44.6705,44.5433,44.602,765239.0
2024-10-08 09:30:00,44.95,45.17,44.45,44.61,528315.0,43.9758,44.1911,43.4867,43.6432,528315.0
2024-10-08 09:40:00,44.61,44.62,44.26,44.4,451185.0,43.6432,43.653,43.3008,43.4378,451185.0
2024-10-08 09:50:00,44.4,44.4,44.09,44.3,283719.0,43.4378,43.4378,43.1345,43.3399,283719.0
2024-10-08 10:00:00,44.3,44.47,44.27,44.4,194906.0,43.3399,43.5062,43.3106,43.4378,194906.0
2024-10-08 10:10:00,44.39,44.47,44.34,44.38,240820.0,43.428,43.5062,43.3791,43.4182,240820.0
2024-10-08 10:20:00,44.38,44.5,44.19,44.23,320361.0,43.4182,43.5356,43.2323,43.2714,320361.0
2024-10-08 10:30:00,44.23,44.33,44.17,44.33,142215.0,43.2714,43.3693,43.2127,43.3693,142215.0
2024-10-08 10:40:00,44.32,44.51,44.23,44.37,363539.0,43.3595,43.5454,43.2714,43.4084,363539.0
2024-10-08 10:50:00,44.37,44.4,44.29,44.37,134266.0,43.4084,43.4378,43.3301,43.4084,134266.0
2024-10-08 11:00:00,44.37,44.41,44.28,44.4,139053.0,43.4084,43.4475,43.3204,43.4378,139053.0
2024-10-08 11:10:00,44.41,44.46,44.29,44.31,105660.0,43.4475,43.4965,43.3301,43.3497,105660.0
2024-10-08 11:20:00,44.31,44.38,44.25,44.37,133235.0,43.3497,43.4182,43.291,43.4084,133235.0
2024-10-08 11:30:00,44.37,44.49,44.35,44.46,133811.0,43.4084,43.5258,43.3888,43.4965,133811.0
2024-10-08 11:40:00,44.47,44.48,44.32,44.32,143867.0,43.5062,43.516,43.3595,43.3595,143867.0
2024-10-08 11:50:00,44.33,44.36,44.25,44.29,257227.0,43.3693,43.3986,43.291,43.3301,257227.0
2024-10-08 12:00:00,44.29,44.34,44.19,44.23,155236.0,43.3301,43.3791,43.2323,43.2714,155236.0
2024-10-08 12:10:00,44.22,44.26,44.11,44.14,161309.0,43.2617,43.3008,43.154,43.1834,161309.0
2024-10-08 12:20:00,44.14,44.19,44.11,44.13,119460.0,43.1834,43.2323,43.154,43.1736,119460.0
2024-10-08 12:30:00,44.13,44.13,43.97,44.01,167874.0,43.1736,43.1736,43.0171,43.0562,167874.0
2024-10-08 12:40:00,44.02,44.1,44.01,44.05,106115.0,43.066,43.1443,43.0562,43.0953,106115.0
2024-10-08 12:50:00,44.05,44.12,44.02,44.09,100943.0,43.0953,43.1638,43.066,43.1345,100943.0
2024-10-08 13:00:00,44.09,44.41,44.08,44.41,255680.0,43.1345,43.4475,43.1247,43.4475,255680.0
2024-10-08 13:10:00,44.4,44.43,44.27,44.33,282010.0,43.4378,43.4671,43.3106,43.3693,282010.0
2024-10-08 13:20:00,44.32,44.42,44.28,44.34,339244.0,43.3595,43.4573,43.3204,43.3791,339244.0
2024-10-08 13:30:00,44.33,44.38,44.3,44.32,108822.0,43.3693,43.4182,43.3399,43.3595,108822.0
2024-10-08 13:40:00,44.32,44.42,44.31,44.33,259754.0,43.3595,43.4573,43.3497,43.3693,259754.0
2024-10-08 13:50:00,44.33,44.35,44.24,44.26,82362.0,43.3693,43.3888,43.2812,43.3008,82362.0
2024-10-08 14:00:00,44.26,44.3,44.22,44.27,104428.0,43.3008,43.3399,43.2617,43.3106,104428.0
2024-10-08 14:10:00,44.26,44.26,44.15,44.2,97776.0,43.3008,43.3008,43.1932,43.2421,97776.0
2024-10-08 14:20:00,44.21,44.22,44.14,44.22,140737.0,43.2519,43.2617,43.1834,43.2617,140737.0
2024-10-08 14:30:00,44.21,44.27,44.2,44.2,107261.0,43.2519,43.3106,43.2421,43.2421,107261.0
2024-10-08 14:40:00,44.21,44.26,44.14,44.16,363565.0,43.2519,43.3008,43.1834,43.203,363565.0
2024-10-08 14:50:00,44.16,44.18,44.12,44.17,124649.0,43.203,43.2225,43.1638,43.2127,124649.0
2024-10-08 15:00:00,44.16,44.19,44.1,44.15,173295.0,43.203,43.2323,43.1443,43.1932,173295.0
2024-10-08 15:10:00,44.15,44.16,44.08,44.15,233420.0,43.1932,43.203,43.1247,43.1932,233420.0
2024-10-08 15:20:00,44.15,44.17,44.11,44.16,243576.0,43.1932,43.2127,43.154,43.203,243576.0
2024-10-08 15:30:00,44.16,44.19,44.1,44.15,349550.0,43.203,43.2323,43.1443,43.1932,349550.0
2024-10-08 15:40:00,44.15,44.18,44.06,44.18,351533.0,43.1932,43.2225,43.1051,43.2225,351533.0
2024-10-08 15:50:00,44.18,44.21,44.11,44.11,1093921.0,43.2225,43.2519,43.154,43.154,1093921.0
2024-10-09 09:30:00,43.78,44.05,43.63,44.02,303394.0,42.8312,43.0953,42.6844,43.066,303394.0
2024-10-09 09:40:00,44.0,44.13,43.88,44.01,252284.0,43.0464,43.1736,42.929,43.0562,252284.0
2024-10-09 09:50:00,44.0,44.08,43.9,43.93,140179.0,43.0464,43.1247,42.9486,42.9779,140179.0
2024-10-09 10:00:00,43.93,44.1,43.88,43.98,150325.0,42.9779,43.1443,42.929,43.0269,150325.0
2024-10-09 10:10:00,43.99,44.04,43.84,43.84,138530.0,43.0366,43.0856,42.8899,42.8899,138530.0
2024-10-09 10:20:00,43.84,43.96,43.76,43.96,70530.0,42.8899,43.0073,42.8116,43.0073,70530.0
2024-10-09 10:30:00,43.97,44.16,43.93,44.14,262840.0,43.0171,43.203,42.9779,43.1834,262840.0
2024-10-09 10:40:00,44.14,44.27,44.08,44.24,87187.0,43.1834,43.3106,43.1247,43.2812,87187.0
2024-10-09 10:50:00,44.23,44.28,44.16,44.16,64893.0,43.2714,43.3204,43.203,43.203,64893.0
2024-10-09 11:00:00,44.17,44.26,44.12,44.26,107720.0,43.2127,43.3008,43.1638,43.3008,107720.0
2024-10-09 11:10:00,44.26,44.29,44.21,44.24,77279.0,43.3008,43.3301,43.2519,43.2812,77279.0
2024-10-09 11:20:00,44.24,44.34,44.23,44.29,96926.0,43.2812,43.3791,43.2714,43.3301,96926.0
2024-10-09 11:30:00,44.29,44.34,44.27,44.31,91239.0,43.3301,43.3791,43.3106,43.3497,91239.0
2024-10-09 11:40:00,44.31,44.4,44.27,44.36,294039.0,43.3497,43.4378,43.3106,43.3986,294039.0
2024-10-09 11:50:00,44.37,44.37,44.24,44.29,126488.0,43.4084,43.4084,43.2812,43.3301,126488.0
2024-10-09 12:00:00,44.29,44.39,44.26,44.34,78334.0,43.3301,43.428,43.3008,43.3791,78334.0
2024-10-09 12:10:00,44.34,44.36,44.29,44.32,108452.0,43.3791,43.3986,43.3301,43.3595,108452.0
2024-10-09 12:20:00,44.32,44.32,44.25,44.25,73079.0,43.3595,43.3595,43.291,43.291,73079.0
2024-10-09 12:30:00,44.24,44.24,44.09,44.13,190112.0,43.2812,43.2812,43.1345,43.1736,190112.0
2024-10-09 12:40:00,44.13,44.16,44.08,44.13,147698.0,43.1736,43.203,43.1247,43.1736,147698.0
2024-10-09 12:50:00,44.13,44.14,44.06,44.11,152733.0,43.1736,43.1834,43.1051,43.154,152733.0
2024-10-09 13:00:00,44.11,44.19,44.11,44.16,121849.0,43.154,43.2323,43.154,43.203,121849.0
2024-10-09 13:10:00,44.16,44.29,44.16,44.26,91410.0,43.203,43.3301,43.203,43.3008,91410.0
2024-10-09 13:20:00,44.26,44.29,44.24,44.27,71107.0,43.3008,43.3301,43.2812,43.3106,71107.0
2024-10-09 13:30:00,44.27,44.3,44.17,44.25,139182.0,43.3106,43.3399,43.2127,43.291,139182.0
2024-10-09 13:40:00,44.25,44.31,44.23,44.29,127049.0,43.291,43.3497,43.2714,43.3301,127049.0
2024-10-09 13:50:00,44.28,44.35,44.27,44.29,287205.0,43.3204,43.3888,43.3106,43.3301,287205.0
2024-10-09 14:00:00,44.3,44.43,44.27,44.4,131878.0,43.3399,43.4671,43.3106,43.4378,131878.0
2024-10-09 14:10:00,44.4,44.42,44.28,44.3,216954.0,43.4378,43.4573,43.3204,43.3399,216954.0
2024-10-09 14:20:00,44.31,44.31,44.2,44.22,168912.0,43.3497,43.3497,43.2421,43.2617,168912.0
2024-10-09 14:30:00,44.22,44.34,44.22,44.32,178877.0,43.2617,43.3791,43.2617,43.3595,178877.0
2024-10-09 14:40:00,44.32,44.32,44.27,44.31,126977.0,43.3595,43.3595,43.3106,43.3497,126977.0
2024-10-09 14:50:00,44.32,44.34,44.29,44.33,156009.0,43.3595,43.3791,43.3301,43.3693,156009.0
2024-10-09 15:00:00,44.32,44.36,44.26,44.27,188465.0,43.3595,43.3986,43.3008,43.3106,188465.0
2024-10-09 15:10:00,44.27,44.29,44.23,44.23,147703.0,43.3106,43.3301,43.2714,43.2714,147703.0
2024-10-09 15:20:00,44.23,44.34,44.23,44.32,172713.0,43.2714,43.3791,43.2714,43.3595,172713.0
2024-10-09 15:30:00,44.32,44.41,44.31,44.41,231816.0,43.3595,43.4475,43.3497,43.4475,231816.0
2024-10-09 15:40:00,44.41,44.41,44.27,44.27,304088.0,43.4475,43.4475,43.3106,43.3106,304088.0
2024-10-09 15:50:00,44.27,44.33,44.21,44.22,923104.0,43.3106,43.3693,43.2519,43.2617,923104.0
2024-10-10 09:30:00,44.58,44.64,44.25,44.44,359334.0,43.6139,43.6726,43.291,43.4769,359334.0
2024-10-10 09:40:00,44.44,44.56,44.3,44.51,248507.0,43.4769,43.5943,43.3399,43.5454,248507.0
2024-10-10 09:50:00,44.52,44.78,44.43,44.64,205288.0,43.5552,43.8095,43.4671,43.6726,205288.0
2024-10-10 10:00:00,44.65,44.79,44.63,44.64,120291.0,43.6823,43.8193,43.6628,43.6726,120291.0
2024-10-10 10:10:00,44.65,44.85,44.61,44.85,119801.0,43.6823,43.878,43.6432,43.878,119801.0
2024-10-10 10:20:00,44.85,44.97,44.83,44.92,160679.0,43.878,43.9954,43.8584,43.9465,160679.0
2024-10-10 10:30:00,44.92,45.06,44.84,45.06,156308.0,43.9465,44.0835,43.8682,44.0835,156308.0
2024-10-10 10:40:00,45.05,45.12,44.9,44.91,213542.0,44.0737,44.1422,43.9269,43.9367,213542.0
2024-10-10 10:50:00,44.92,44.93,44.8,44.83,107971.0,43.9465,43.9563,43.8291,43.8584,107971.0
2024-10-10 11:00:00,44.84,44.85,44.78,44.78,79769.0,43.8682,43.878,43.8095,43.8095,79769.0
2024-10-10 11:10:00,44.79,44.83,44.73,44.73,132633.0,43.8193,43.8584,43.7606,43.7606,132633.0
2024-10-10 11:20:00,44.73,44.74,44.63,44.63,89966.0,43.7606,43.7704,43.6628,43.6628,89966.0
2024-10-10 11:30:00,44.64,44.69,44.6,44.68,69056.0,43.6726,43.7215,43.6334,43.7117,69056.0
2024-10-10 11:40:00,44.68,44.8,44.67,44.8,81960.0,43.7117,43.8291,43.7019,43.8291,81960.0
2024-10-10 11:50:00,44.81,44.86,44.78,44.81,116762.0,43.8389,43.8878,43.8095,43.8389,116762.0
2024-10-10 12:00:00,44.82,44.86,44.8,44.85,94770.0,43.8487,43.8878,43.8291,43.878,94770.0
2024-10-10 12:10:00,44.85,44.85,44.78,44.84,107924.0,43.878,43.878,43.8095,43.8682,107924.0
2024-10-10 12:20:00,44.84,44.86,44.79,44.84,74712.0,43.8682,43.8878,43.8193,43.8682,74712.0
2024-10-10 12:30:00,44.85,44.9,44.84,44.88,91004.0,43.878,43.9269,43.8682,43.9074,91004.0
2024-10-10 12:40:00,44.89,44.9,44.8,44.9,119120.0,43.9171,43.9269,43.8291,43.9269,119120.0
2024-10-10 12:50:00,44.91,44.94,44.85,44.87,59789.0,43.9367,43.9661,43.878,43.8976,59789.0
2024-10-10 13:00:00,44.86,44.88,44.76,44.78,88510.0,43.8878,43.9074,43.79,43.8095,88510.0
2024-10-10 13:10:00,44.78,44.81,44.75,44.78,76276.0,43.8095,43.8389,43.7802,43.8095,76276.0
2024-10-10 13:20:00,44.79,44.84,44.79,44.8,122239.0,43.8193,43.8682,43.8193,43.8291,122239.0
2024-10-10 13:30:00,44.81,44.86,44.81,44.86,69615.0,43.8389,43.8878,43.8389,43.8878,69615.0
2024-10-10 13:40:00,44.86,44.89,44.81,44.82,102216.0,43.8878,43.9171,43.8389,43.8487,102216.0
2024-10-10 13:50:00,44.83,44.89,44.79,44.88,106421.0,43.8584,43.9171,43.8193,43.9074,106421.0
2024-10-10 14:00:00,44.87,44.89,44.79,44.8,158495.0,43.8976,43.9171,43.8193,43.8291,158495.0
2024-10-10 14:10:00,44.81,44.81,44.7,44.76,69902.0,43.8389,43.8389,43.7313,43.79,69902.0
2024-10-10 14:20:00,44.76,44.83,44.74,44.8,64739.0,43.79,43.8584,43.7704,43.8291,64739.0
2024-10-10 14:30:00,44.8,44.8,44.72,44.75,74642.0,43.8291,43.8291,43.7508,43.7802,74642.0
2024-10-10 14:40:00,44.75,44.75,44.68,44.72,66876.0,43.7802,43.7802,43.7117,43.7508,66876.0
2024-10-10 14:50:00,44.71,44.75,44.7,44.74,83423.0,43.741,43.7802,43.7313,43.7704,83423.0
2024-10-10 15:00:00,44.73,44.79,44.71,44.79,144268.0,43.7606,43.8193,43.741,43.8193,144268.0
2024-10-10 15:10:00,44.79,44.82,44.63,44.79,296616.0,43.8193,43.8487,43.6628,43.8193,296616.0
2024-10-10 15:20:00,44.79,44.83,44.78,44.8,262697.0,43.8193,43.8584,43.8095,43.8291,262697.0
2024-10-10 15:30:00,44.79,44.79,44.67,44.72,217743.0,43.8193,43.8193,43.7019,43.7508,217743.0
2024-10-10 15:40:00,44.73,44.78,44.71,44.72,298025.0,43.7606,43.8095,43.741,43.7508,298025.0
2024-10-10 15:50:00,44.73,44.75,44.54,44.59,893203.0,43.7606,43.7802,43.5747,43.6236,893203.0
2024-10-11 09:30:00,44.32,44.73,44.28,44.56,275964.0,43.3595,43.7606,43.3204,43.5943,275964.0
2024-10-11 09:40:00,44.59,44.67,44.5,44.54,169259.0,43.6236,43.7019,43.5356,43.5747,169259.0
2024-10-11 09:50:00,44.54,44.81,44.54,44.75,177114.0,43.5747,43.8389,43.5747,43.7802,177114.0
2024-10-11 10:00:00,44.75,44.86,44.6,44.85,123705.0,43.7802,43.8878,43.6334,43.878,123705.0
2024-10-11 10:10:00,44.85,44.94,44.81,44.89,91550.0,43.878,43.9661,43.8389,43.9171,91550.0
2024-10-11 10:20:00,44.89,44.91,44.79,44.89,135849.0,43.9171,43.9367,43.8193,43.9171,135849.0
2024-10-11 10:30:00,44.91,44.94,44.85,44.89,109234.0,43.9367,43.9661,43.878,43.9171,109234.0
2024-10-11 10:40:00,44.91,44.92,44.74,44.78,153778.0,43.9367,43.9465,43.7704,43.8095,153778.0
2024-10-11 10:50:00,44.79,44.88,44.77,44.86,84206.0,43.8193,43.9074,43.7997,43.8878,84206.0
2024-10-11 11:00:00,44.86,44.88,44.8,44.83,83502.0,43.8878,43.9074,43.8291,43.8584,83502.0
2024-10-11 11:10:00,44.83,44.83,44.78,44.8,76317.0,43.8584,43.8584,43.8095,43.8291,76317.0
2024-10-11 11:20:00,44.81,44.86,44.78,44.84,144681.0,43.8389,43.8878,43.8095,43.8682,144681.0
2024-10-11 11:30:00,44.84,44.86,44.75,44.86,140576.0,43.8682,43.8878,43.7802,43.8878,140576.0
2024-10-11 11:40:00,44.86,44.87,44.82,44.82,108300.0,43.8878,43.8976,43.8487,43.8487,108300.0
2024-10-11 11:50:00,44.83,44.87,44.82,44.84,79480.0,43.8584,43.8976,43.8487,43.8682,79480.0
2024-10-11 12:00:00,44.84,44.84,44.73,44.75,73626.0,43.8682,43.8682,43.7606,43.7802,73626.0
2024-10-11 12:10:00,44.75,44.8,44.73,44.79,78500.0,43.7802,43.8291,43.7606,43.8193,78500.0
2024-10-11 12:20:00,44.78,44.82,44.77,44.8,125246.0,43.8095,43.8487,43.7997,43.8291,125246.0
2024-10-11 12:30:00,44.8,44.87,44.78,44.79,77990.0,43.8291,43.8976,43.8095,43.8193,77990.0
2024-10-11 12:40:00,44.79,44.85,44.78,44.83,84018.0,43.8193,43.878,43.8095,43.8584,84018.0
2024-10-11 12:50:00,44.83,44.85,44.75,44.78,139022.0,43.8584,43.878,43.7802,43.8095,139022.0
2024-10-11 13:00:00,44.79,44.81,44.76,44.79,84129.0,43.8193,43.8389,43.79,43.8193,84129.0
2024-10-11 13:10:00,44.79,44.83,44.76,44.82,140244.0,43.8193,43.8584,43.79,43.8487,140244.0
2024-10-11 13:20:00,44.82,44.85,44.81,44.83,76459.0,43.8487,43.878,43.8389,43.8584,76459.0
2024-10-11 13:30:00,44.83,44.87,44.82,44.87,85383.0,43.8584,43.8976,43.8487,43.8976,85383.0
2024-10-11 13:40:00,44.87,44.91,44.85,44.89,94939.0,43.8976,43.9367,43.878,43.9171,94939.0
2024-10-11 13:50:00,44.89,44.91,44.87,44.9,116964.0,43.9171,43.9367,43.8976,43.9269,116964.0
2024-10-11 14:00:00,44.89,44.9,44.81,44.81,118880.0,43.9171,43.9269,43.8389,43.8389,118880.0
2024-10-11 14:10:00,44.82,44.89,44.81,44.84,274143.0,43.8487,43.9171,43.8389,43.8682,274143.0
2024-10-11 14:20:00,44.84,44.91,44.83,44.9,101437.0,43.8682,43.9367,43.8584,43.9269,101437.0
2024-10-11 14:30:00,44.9,44.91,44.87,44.9,86087.0,43.9269,43.9367,43.8976,43.9269,86087.0
2024-10-11 14:40:00,44.89,44.94,44.86,44.94,138863.0,43.9171,43.9661,43.8878,43.9661,138863.0
2024-10-11 14:50:00,44.94,44.96,44.89,44.9,95841.0,43.9661,43.9856,43.9171,43.9269,95841.0
2024-10-11 15:00:00,44.89,44.9,44.86,44.86,75611.0,43.9171,43.9269,43.8878,43.8878,75611.0
2024-10-11 15:10:00,44.86,44.91,44.84,44.91,117532.0,43.8878,43.9367,43.8682,43.9367,117532.0
2024-10-11 15:20:00,44.91,44.91,44.85,44.86,86988.0,43.9367,43.9367,43.878,43.8878,86988.0
2024-10-11 15:30:00,44.86,44.88,44.83,44.84,161273.0,43.8878,43.9074,43.8584,43.8682,161273.0
2024-10-11 15:40:00,44.84,44.9,44.82,44.84,229582.0,43.8682,43.9269,43.8487,43.8682,229582.0
2024-10-11 15:50:00,44.84,44.87,44.74,44.77,674311.0,43.8682,43.8976,43.7704,43.7997,674311.0
2024-10-14 09:30:00,44.39,44.47,44.22,44.32,385749.0,43.428,43.5062,43.2617,43.3595,385749.0
2024-10-14 09:40:00,44.33,44.66,44.3,44.66,211233.0,43.3693,43.6921,43.3399,43.6921,211233.0
2024-10-14 09:50:00,44.66,44.67,44.39,44.39,122232.0,43.6921,43.7019,43.428,43.428,122232.0
2024-10-14 10:00:00,44.39,44.55,44.38,44.5,168376.0,43.428,43.5845,43.4182,43.5356,168376.0
2024-10-14 10:10:00,44.5,44.59,44.38,44.4,144562.0,43.5356,43.6236,43.4182,43.4378,144562.0
2024-10-14 10:20:00,44.39,44.45,44.31,44.38,157982.0,43.428,43.4867,43.3497,43.4182,157982.0
2024-10-14 10:30:00,44.37,44.45,44.33,44.42,115955.0,43.4084,43.4867,43.3693,43.4573,115955.0
2024-10-14 10:40:00,44.43,44.6,44.42,44.59,86618.0,43.4671,43.6334,43.4573,43.6236,86618.0
2024-10-14 10:50:00,44.6,44.67,44.57,44.61,114844.0,43.6334,43.7019,43.6041,43.6432,114844.0
2024-10-14 11:00:00,44.59,44.66,44.55,44.61,113150.0,43.6236,43.6921,43.5845,43.6432,113150.0
2024-10-14 11:10:00,44.61,44.65,44.55,44.62,89906.0,43.6432,43.6823,43.5845,43.653,89906.0
2024-10-14 11:20:00,44.62,44.62,44.52,44.56,84080.0,43.653,43.653,43.5552,43.5943,84080.0
2024-10-14 11:30:00,44.57,44.58,44.47,44.51,104820.0,43.6041,43.6139,43.5062,43.5454,104820.0
2024-10-14 11:40:00,44.52,44.53,44.48,44.48,55523.0,43.5552,43.5649,43.516,43.516,55523.0
2024-10-14 11:50:00,44.48,44.53,44.46,44.53,73204.0,43.516,43.5649,43.4965,43.5649,73204.0
2024-10-14 12:00:00,44.53,44.55,44.5,44.54,98776.0,43.5649,43.5845,43.5356,43.5747,98776.0
2024-10-14 12:10:00,44.54,44.59,44.53,44.55,46543.0,43.5747,43.6236,43.5649,43.5845,46543.0
2024-10-14 12:20:00,44.55,44.57,44.54,44.56,41856.0,43.5845,43.6041,43.5747,43.5943,41856.0
2024-10-14 12:30:00,44.57,44.57,44.52,44.53,55157.0,43.6041,43.6041,43.5552,43.5649,55157.0
2024-10-14 12:40:00,44.53,44.6,44.52,44.58,54045.0,43.5649,43.6334,43.5552,43.6139,54045.0
2024-10-14 12:50:00,44.58,44.62,44.56,44.61,42315.0,43.6139,43.653,43.5943,43.6432,42315.0
2024-10-14 13:00:00,44.61,44.61,44.56,44.57,49434.0,43.6432,43.6432,43.5943,43.6041,49434.0
2024-10-14 13:10:00,44.57,44.59,44.56,44.58,38412.0,43.6041,43.6236,43.5943,43.6139,38412.0
2024-10-14 13:20:00,44.57,44.61,44.56,44.59,78847.0,43.6041,43.6432,43.5943,43.6236,78847.0
2024-10-14 13:30:00,44.59,44.61,44.55,44.59,56205.0,43.6236,43.6432,43.5845,43.6236,56205.0
2024-10-14 13:40:00,44.59,44.65,44.59,44.65,49151.0,43.6236,43.6823,43.6236,43.6823,49151.0
2024-10-14 13:50:00,44.65,44.66,44.61,44.63,67647.0,43.6823,43.6921,43.6432,43.6628,67647.0
2024-10-14 14:00:00,44.63,44.65,44.58,44.61,85528.0,43.6628,43.6823,43.6139,43.6432,85528.0
2024-10-14 14:10:00,44.61,44.64,44.6,44.64,77159.0,43.6432,43.6726,43.6334,43.6726,77159.0
2024-10-14 14:20:00,44.64,44.65,44.57,44.59,74471.0,43.6726,43.6823,43.6041,43.6236,74471.0
2024-10-14 14:30:00,44.59,44.6,44.55,44.56,69649.0,43.6236,43.6334,43.5845,43.5943,69649.0
2024-10-14 14:40:00,44.56,44.57,44.51,44.52,148614.0,43.5943,43.6041,43.5454,43.5552,148614.0
2024-10-14 14:50:00,44.52,44.54,44.5,44.51,57974.0,43.5552,43.5747,43.5356,43.5454,57974.0
2024-10-14 15:00:00,44.51,44.53,44.48,44.51,129840.0,43.5454,43.5649,43.516,43.5454,129840.0
2024-10-14 15:10:00,44.5,44.53,44.49,44.51,137666.0,43.5356,43.5649,43.5258,43.5454,137666.0
2024-10-14 15:20:00,44.51,44.51,44.46,44.51,214213.0,43.5454,43.5454,43.4965,43.5454,214213.0
2024-10-14 15:30:00,44.51,44.55,44.48,44.52,203474.0,43.5454,43.5845,43.516,43.5552,203474.0
2024-10-14 15:40:00,44.52,44.68,44.51,44.66,172013.0,43.5552,43.7117,43.5454,43.6921,172013.0
2024-10-14 15:50:00,44.66,44.72,44.61,44.69,752921.0,43.6921,43.7508,43.6432,43.7215,752921.0
2024-10-15 09:30:00,43.57,43.91,43.3,43.35,617825.0,42.6257,42.9584,42.3616,42.4105,617825.0
2024-10-15 09:40:00,43.35,43.4,43.05,43.27,311011.0,42.4105,42.4594,42.117,42.3322,311011.0
2024-10-15 09:50:00,43.27,43.31,43.11,43.16,270054.0,42.3322,42.3714,42.1757,42.2246,270054.0
2024-10-15 10:00:00,43.16,43.32,43.1,43.3,299046.0,42.2246,42.3812,42.1659,42.3616,299046.0
2024-10-15 10:10:00,43.31,43.6,43.3,43.59,233748.0,42.3714,42.6551,42.3616,42.6453,233748.0
2024-10-15 10:20:00,43.6,43.7,43.46,43.63,254803.0,42.6551,42.7529,42.5181,42.6844,254803.0
2024-10-15 10:30:00,43.62,43.75,43.57,43.74,203073.0,42.6747,42.8018,42.6257,42.7921,203073.0
2024-10-15 10:40:00,43.73,43.8,43.64,43.66,141531.0,42.7823,42.8508,42.6942,42.7138,141531.0
2024-10-15 10:50:00,43.65,43.78,43.58,43.59,134157.0,42.704,42.8312,42.6355,42.6453,134157.0
2024-10-15 11:00:00,43.58,43.68,43.51,43.63,211594.0,42.6355,42.7334,42.567,42.6844,211594.0
2024-10-15 11:10:00,43.63,43.65,43.39,43.41,151804.0,42.6844,42.704,42.4496,42.4692,151804.0
2024-10-15 11:20:00,43.4,43.5,43.36,43.46,93548.0,42.4594,42.5573,42.4203,42.5181,93548.0
2024-10-15 11:30:00,43.46,43.61,43.46,43.56,93573.0,42.5181,42.6649,42.5181,42.616,93573.0
2024-10-15 11:40:00,43.55,43.64,43.53,43.59,77202.0,42.6062,42.6942,42.5866,42.6453,77202.0
2024-10-15 11:50:00,43.59,43.61,43.45,43.47,81273.0,42.6453,42.6649,42.5083,42.5279,81273.0
2024-10-15 12:00:00,43.47,43.64,43.45,43.62,69247.0,42.5279,42.6942,42.5083,42.6747,69247.0
2024-10-15 12:10:00,43.62,43.66,43.58,43.6,70444.0,42.6747,42.7138,42.6355,42.6551,70444.0
2024-10-15 12:20:00,43.61,43.66,43.57,43.65,83184.0,42.6649,42.7138,42.6257,42.704,83184.0
2024-10-15 12:30:00,43.65,43.72,43.6,43.64,74403.0,42.704,42.7725,42.6551,42.6942,74403.0
2024-10-15 12:40:00,43.64,43.67,43.62,43.64,68288.0,42.6942,42.7236,42.6747,42.6942,68288.0
2024-10-15 12:50:00,43.64,43.71,43.62,43.66,94546.0,42.6942,42.7627,42.6747,42.7138,94546.0
2024-10-15 13:00:00,43.67,43.69,43.54,43.55,64997.0,42.7236,42.7431,42.5964,42.6062,64997.0
2024-10-15 13:10:00,43.55,43.56,43.48,43.49,83363.0,42.6062,42.616,42.5377,42.5475,83363.0
2024-10-15 13:20:00,43.49,43.53,43.47,43.52,91208.0,42.5475,42.5866,42.5279,42.5768,91208.0
2024-10-15 13:30:00,43.52,43.53,43.44,43.46,103180.0,42.5768,42.5866,42.4986,42.5181,103180.0
2024-10-15 13:40:00,43.45,43.5,43.43,43.47,95019.0,42.5083,42.5573,42.4888,42.5279,95019.0
2024-10-15 13:50:00,43.47,43.5,43.42,43.43,102545.0,42.5279,42.5573,42.479,42.4888,102545.0
2024-10-15 14:00:00,43.44,43.45,43.34,43.35,96661.0,42.4986,42.5083,42.4007,42.4105,96661.0
2024-10-15 14:10:00,43.34,43.41,43.29,43.37,119442.0,42.4007,42.4692,42.3518,42.4301,119442.0
2024-10-15 14:20:00,43.37,43.41,43.26,43.29,164712.0,42.4301,42.4692,42.3225,42.3518,164712.0
2024-10-15 14:30:00,43.29,43.36,43.27,43.36,142845.0,42.3518,42.4203,42.3322,42.4203,142845.0
2024-10-15 14:40:00,43.36,43.44,43.34,43.4,89009.0,42.4203,42.4986,42.4007,42.4594,89009.0
2024-10-15 14:50:00,43.4,43.4,43.3,43.33,187783.0,42.4594,42.4594,42.3616,42.3909,187783.0
2024-10-15 15:00:00,43.33,43.35,43.27,43.33,114571.0,42.3909,42.4105,42.3322,42.3909,114571.0
2024-10-15 15:10:00,43.33,43.39,43.28,43.33,164604.0,42.3909,42.4496,42.342,42.3909,164604.0
2024-10-15 15:20:00,43.33,43.33,43.23,43.23,134363.0,42.3909,42.3909,42.2931,42.2931,134363.0
2024-10-15 15:30:00,43.24,43.26,43.16,43.2,219204.0,42.3029,42.3225,42.2246,42.2638,219204.0
2024-10-15 15:40:00,43.2,43.21,43.1,43.14,275352.0,42.2638,42.2735,42.1659,42.2051,275352.0
2024-10-15 15:50:00,43.14,43.14,42.89,42.96,1016943.0,42.2051,42.2051,41.9605,42.029,1016943.0
2024-10-16 09:30:00,43.39,43.44,43.11,43.22,461876.0,42.4496,42.4986,42.1757,42.2833,461876.0
2024-10-16 09:40:00,43.23,43.39,43.14,43.27,129329.0,42.2931,42.4496,42.2051,42.3322,129329.0
2024-10-16 09:50:00,43.26,43.32,43.19,43.27,100953.0,42.3225,42.3812,42.254,42.3322,100953.0
2024-10-16 10:00:00,43.27,43.34,43.17,43.33,170047.0,42.3322,42.4007,42.2344,42.3909,170047.0
2024-10-16 10:10:00,43.33,43.54,43.31,43.5,180522.0,42.3909,42.5964,42.3714,42.5573,180522.0
2024-10-16 10:20:00,43.51,43.51,43.37,43.39,154043.0,42.567,42.567,42.4301,42.4496,154043.0
2024-10-16 10:30:00,43.39,43.54,43.37,43.48,120733.0,42.4496,42.5964,42.4301,42.5377,120733.0
2024-10-16 10:40:00,43.49,43.56,43.39,43.54,115858.0,42.5475,42.616,42.4496,42.5964,115858.0
2024-10-16 10:50:00,43.54,43.54,43.45,43.49,94429.0,42.5964,42.5964,42.5083,42.5475,94429.0
2024-10-16 11:00:00,43.5,43.5,43.31,43.37,137404.0,42.5573,42.5573,42.3714,42.4301,137404.0
2024-10-16 11:10:00,43.37,43.41,43.32,43.34,87976.0,42.4301,42.4692,42.3812,42.4007,87976.0
2024-10-16 11:20:00,43.33,43.4,43.26,43.38,85480.0,42.3909,42.4594,42.3225,42.4399,85480.0
2024-10-16 11:30:00,43.38,43.39,43.3,43.36,64331.0,42.4399,42.4496,42.3616,42.4203,64331.0
2024-10-16 11:40:00,43.36,43.37,43.31,43.34,37618.0,42.4203,42.4301,42.3714,42.4007,37618.0
2024-10-16 11:50:00,43.35,43.37,43.32,43.36,58026.0,42.4105,42.4301,42.3812,42.4203,58026.0
2024-10-16 12:00:00,43.37,43.38,43.33,43.36,89072.0,42.4301,42.4399,42.3909,42.4203,89072.0
2024-10-16 12:10:00,43.35,43.38,43.28,43.37,199421.0,42.4105,42.4399,42.342,42.4301,199421.0
2024-10-16 12:20:00,43.36,43.41,43.31,43.32,89595.0,42.4203,42.4692,42.3714,42.3812,89595.0
2024-10-16 12:30:00,43.32,43.35,43.29,43.32,194680.0,42.3812,42.4105,42.3518,42.3812,194680.0
2024-10-16 12:40:00,43.32,43.36,43.3,43.34,121561.0,42.3812,42.4203,42.3616,42.4007,121561.0
2024-10-16 12:50:00,43.34,43.38,43.32,43.37,75992.0,42.4007,42.4399,42.3812,42.4301,75992.0
2024-10-16 13:00:00,43.38,43.41,43.36,43.39,74498.0,42.4399,42.4692,42.4203,42.4496,74498.0
2024-10-16 13:10:00,43.39,43.5,43.38,43.47,96848.0,42.4496,42.5573,42.4399,42.5279,96848.0
2024-10-16 13:20:00,43.48,43.52,43.44,43.52,112260.0,42.5377,42.5768,42.4986,42.5768,112260.0
2024-10-16 13:30:00,43.52,43.54,43.48,43.51,88469.0,42.5768,42.5964,42.5377,42.567,88469.0
2024-10-16 13:40:00,43.51,43.51,43.42,43.44,77759.0,42.567,42.567,42.479,42.4986,77759.0
2024-10-16 13:50:00,43.45,43.49,43.42,43.45,60941.0,42.5083,42.5475,42.479,42.5083,60941.0
2024-10-16 14:00:00,43.45,43.56,43.45,43.54,78259.0,42.5083,42.616,42.5083,42.5964,78259.0
2024-10-16 14:10:00,43.55,43.56,43.5,43.54,88568.0,42.6062,42.616,42.5573,42.5964,88568.0
2024-10-16 14:20:00,43.53,43.55,43.5,43.52,79828.0,42.5866,42.6062,42.5573,42.5768,79828.0
2024-10-16 14:30:00,43.52,43.55,43.49,43.55,123205.0,42.5768,42.6062,42.5475,42.6062,123205.0
2024-10-16 14:40:00,43.55,43.61,43.53,43.57,134168.0,42.6062,42.6649,42.5866,42.6257,134168.0
2024-10-16 14:50:00,43.58,43.59,43.54,43.57,176016.0,42.6355,42.6453,42.5964,42.6257,176016.0
2024-10-16 15:00:00,43.57,43.58,43.48,43.51,236139.0,42.6257,42.6355,42.5377,42.567,236139.0
2024-10-16 15:10:00,43.51,43.55,43.48,43.55,99057.0,42.567,42.6062,42.5377,42.6062,99057.0
2024-10-16 15:20:00,43.54,43.61,43.54,43.58,107011.0,42.5964,42.6649,42.5964,42.6355,107011.0
2024-10-16 15:30:00,43.58,43.6,43.56,43.59,140336.0,42.6355,42.6551,42.616,42.6453,140336.0
2024-10-16 15:40:00,43.59,43.62,43.57,43.6,190341.0,42.6453,42.6747,42.6257,42.6551,190341.0
2024-10-16 15:50:00,43.6,43.69,43.59,43.68,1048689.0,42.6551,42.7431,42.6453,42.7334,1048689.0
2024-10-17 09:30:00,43.5,43.75,43.29,43.63,703233.0,42.5573,42.8018,42.3518,42.6844,703233.0
2024-10-17 09:40:00,43.62,43.86,43.59,43.77,229116.0,42.6747,42.9095,42.6453,42.8214,229116.0
2024-10-17 09:50:00,43.77,43.84,43.65,43.67,228951.0,42.8214,42.8899,42.704,42.7236,228951.0
2024-10-17 10:00:00,43.65,43.78,43.53,43.78,284284.0,42.704,42.8312,42.5866,42.8312,284284.0
2024-10-17 10:10:00,43.79,43.79,43.58,43.64,223957.0,42.841,42.841,42.6355,42.6942,223957.0
2024-10-17 10:20:00,43.65,43.65,43.53,43.58,390006.0,42.704,42.704,42.5866,42.6355,390006.0
2024-10-17 10:30:00,43.58,43.64,43.52,43.61,201209.0,42.6355,42.6942,42.5768,42.6649,201209.0
2024-10-17 10:40:00,43.61,43.68,43.57,43.61,165669.0,42.6649,42.7334,42.6257,42.6649,165669.0
2024-10-17 10:50:00,43.61,43.63,43.41,43.47,306497.0,42.6649,42.6844,42.4692,42.5279,306497.0
2024-10-17 11:00:00,43.47,43.59,43.43,43.43,387401.0,42.5279,42.6453,42.4888,42.4888,387401.0
2024-10-17 11:10:00,43.44,43.57,43.38,43.5,318404.0,42.4986,42.6257,42.4399,42.5573,318404.0
2024-10-17 11:20:00,43.5,43.54,43.42,43.51,998328.0,42.5573,42.5964,42.479,42.567,998328.0
2024-10-17 11:30:00,43.51,43.59,43.49,43.59,983908.0,42.567,42.6453,42.5475,42.6453,983908.0
2024-10-17 11:40:00,43.59,43.66,43.56,43.65,395299.0,42.6453,42.7138,42.616,42.704,395299.0
2024-10-17 11:50:00,43.65,43.69,43.61,43.64,179659.0,42.704,42.7431,42.6649,42.6942,179659.0
2024-10-17 12:00:00,43.64,43.67,43.53,43.55,84710.0,42.6942,42.7236,42.5866,42.6062,84710.0
2024-10-17 12:10:00,43.55,43.63,43.55,43.6,90712.0,42.6062,42.6844,42.6062,42.6551,90712.0
2024-10-17 12:20:00,43.6,43.65,43.58,43.63,57885.0,42.6551,42.704,42.6355,42.6844,57885.0
2024-10-17 12:30:00,43.62,43.66,43.57,43.64,164353.0,42.6747,42.7138,42.6257,42.6942,164353.0
2024-10-17 12:40:00,43.65,43.67,43.6,43.66,63919.0,42.704,42.7236,42.6551,42.7138,63919.0
2024-10-17 12:50:00,43.67,43.75,43.66,43.73,60188.0,42.7236,42.8018,42.7138,42.7823,60188.0
2024-10-17 13:00:00,43.73,43.75,43.56,43.71,147087.0,42.7823,42.8018,42.616,42.7627,147087.0
2024-10-17 13:10:00,43.71,43.74,43.66,43.69,245462.0,42.7627,42.7921,42.7138,42.7431,245462.0
2024-10-17 13:20:00,43.69,43.7,43.64,43.66,75948.0,42.7431,42.7529,42.6942,42.7138,75948.0
2024-10-17 13:30:00,43.66,43.69,43.6,43.64,83625.0,42.7138,42.7431,42.6551,42.6942,83625.0
2024-10-17 13:40:00,43.64,43.73,43.62,43.73,199928.0,42.6942,42.7823,42.6747,42.7823,199928.0
2024-10-17 13:50:00,43.73,43.76,43.7,43.76,95939.0,42.7823,42.8116,42.7529,42.8116,95939.0
2024-10-17 14:00:00,43.76,43.8,43.7,43.72,106335.0,42.8116,42.8508,42.7529,42.7725,106335.0
2024-10-17 14:10:00,43.71,43.78,43.63,43.75,196309.0,42.7627,42.8312,42.6844,42.8018,196309.0
2024-10-17 14:20:00,43.75,43.81,43.74,43.8,179446.0,42.8018,42.8605,42.7921,42.8508,179446.0
2024-10-17 14:30:00,43.8,43.8,43.75,43.78,93949.0,42.8508,42.8508,42.8018,42.8312,93949.0
2024-10-17 14:40:00,43.79,43.81,43.77,43.8,107931.0,42.841,42.8605,42.8214,42.8508,107931.0
2024-10-17 14:50:00,43.8,43.91,43.78,43.9,307959.0,42.8508,42.9584,42.8312,42.9486,307959.0
2024-10-17 15:00:00,43.9,43.99,43.89,43.95,230447.0,42.9486,43.0366,42.9388,42.9975,230447.0
2024-10-17 15:10:00,43.95,44.0,43.89,43.89,182265.0,42.9975,43.0464,42.9388,42.9388,182265.0
2024-10-17 15:20:00,43.89,43.96,43.87,43.94,219879.0,42.9388,43.0073,42.9192,42.9877,219879.0
2024-10-17 15:30:00,43.94,43.94,43.85,43.94,307099.0,42.9877,42.9877,42.8997,42.9877,307099.0
2024-10-17 15:40:00,43.94,43.99,43.92,43.98,355772.0,42.9877,43.0366,42.9682,43.0269,355772.0
2024-10-17 15:50:00,43.97,44.05,43.95,43.99,1400693.0,43.0171,43.0953,42.9975,43.0366,1400693.0
2024-10-18 09:30:00,43.99,44.09,42.92,43.13,1409231.0,43.0366,43.1345,41.9898,42.1953,1409231.0
2024-10-18 09:40:00,43.13,43.28,42.3,43.01,1648935.0,42.1953,42.342,41.3833,42.0779,1648935.0
2024-10-18 09:50:00,43.01,43.12,42.8,43.05,552069.0,42.0779,42.1855,41.8724,42.117,552069.0
2024-10-18 10:00:00,43.07,43.47,42.97,43.42,598390.0,42.1366,42.5279,42.0387,42.479,598390.0
2024-10-18 10:10:00,43.41,43.43,42.81,42.93,430653.0,42.4692,42.4888,41.8822,41.9996,430653.0
2024-10-18 10:20:00,42.92,43.11,42.89,42.97,396392.0,41.9898,42.1757,41.9605,42.0387,396392.0
2024-10-18 10:30:00,42.98,43.01,42.64,42.65,332351.0,42.0485,42.0779,41.7159,41.7257,332351.0
2024-10-18 10:40:00,42.64,42.74,42.4,42.48,441227.0,41.7159,41.8137,41.4811,41.5594,441227.0
2024-10-18 10:50:00,42.48,42.54,42.32,42.32,282346.0,41.5594,41.6181,41.4028,41.4028,282346.0
2024-10-18 11:00:00,42.32,42.35,42.13,42.33,344323.0,41.4028,41.4322,41.217,41.4126,344323.0
2024-10-18 11:10:00,42.33,42.44,42.28,42.37,336259.0,41.4126,41.5202,41.3637,41.4518,336259.0
2024-10-18 11:20:00,42.38,42.43,42.26,42.39,232914.0,41.4615,41.5105,41.3441,41.4713,232914.0
2024-10-18 11:30:00,42.39,42.46,42.27,42.41,223490.0,41.4713,41.5398,41.3539,41.4909,223490.0
2024-10-18 11:40:00,42.41,42.51,42.4,42.5,206919.0,41.4909,41.5887,41.4811,41.5789,206919.0
2024-10-18 11:50:00,42.5,42.51,42.36,42.46,208790.0,41.5789,41.5887,41.442,41.5398,208790.0
2024-10-18 12:00:00,42.46,42.64,42.45,42.59,151858.0,41.5398,41.7159,41.53,41.667,151858.0
2024-10-18 12:10:00,42.59,42.8,42.57,42.71,242470.0,41.667,41.8724,41.6474,41.7844,242470.0
2024-10-18 12:20:00,42.7,42.88,42.7,42.79,262153.0,41.7746,41.9507,41.7746,41.8626,262153.0
2024-10-18 12:30:00,42.79,42.84,42.62,42.79,499097.0,41.8626,41.9116,41.6963,41.8626,499097.0
2024-10-18 12:40:00,42.79,42.83,42.64,42.69,204046.0,41.8626,41.9018,41.7159,41.7648,204046.0
2024-10-18 12:50:00,42.69,42.73,42.57,42.57,101366.0,41.7648,41.804,41.6474,41.6474,101366.0
2024-10-18 13:00:00,42.57,42.58,42.41,42.44,191423.0,41.6474,41.6572,41.4909,41.5202,191423.0
2024-10-18 13:10:00,42.43,42.46,42.34,42.41,148575.0,41.5105,41.5398,41.4224,41.4909,148575.0
2024-10-18 13:20:00,42.41,42.42,42.33,42.35,143355.0,41.4909,41.5007,41.4126,41.4322,143355.0
2024-10-18 13:30:00,42.35,42.38,42.3,42.34,130997.0,41.4322,41.4615,41.3833,41.4224,130997.0
2024-10-18 13:40:00,42.34,42.36,42.25,42.3,145874.0,41.4224,41.442,41.3344,41.3833,145874.0
2024-10-18 13:50:00,42.3,42.32,42.26,42.27,191988.0,41.3833,41.4028,41.3441,41.3539,191988.0
2024-10-18 14:00:00,42.27,42.38,42.21,42.32,273355.0,41.3539,41.4615,41.2952,41.4028,273355.0
2024-10-18 14:10:00,42.31,42.37,42.27,42.33,133240.0,41.3931,41.4518,41.3539,41.4126,133240.0
2024-10-18 14:20:00,42.33,42.34,42.21,42.23,302002.0,41.4126,41.4224,41.2952,41.3148,302002.0
2024-10-18 14:30:00,42.23,42.24,42.05,42.1,339050.0,41.3148,41.3246,41.1387,41.1876,339050.0
2024-10-18 14:40:00,42.11,42.14,42.03,42.13,321241.0,41.1974,41.2267,41.1191,41.217,321241.0
2024-10-18 14:50:00,42.13,42.21,42.04,42.2,392267.0,41.217,41.2952,41.1289,41.2854,392267.0
2024-10-18 15:00:00,42.19,42.2,42.06,42.14,337427.0,41.2757,41.2854,41.1485,41.2267,337427.0
2024-10-18 15:10:00,42.15,42.2,42.1,42.15,230351.0,41.2365,41.2854,41.1876,41.2365,230351.0
2024-10-18 15:20:00,42.15,42.16,42.06,42.08,289062.0,41.2365,41.2463,41.1485,41.168,289062.0
2024-10-18 15:30:00,42.08,42.1,42.0,42.02,473194.0,41.168,41.1876,41.0898,41.1093,473194.0
2024-10-18 15:40:00,42.01,42.08,41.9,42.07,737779.0,41.0996,41.168,40.9919,41.1583,737779.0
2024-10-18 15:50:00,42.07,42.08,41.89,41.92,1631907.0,41.1583,41.168,40.9822,41.0115,1631907.0
2024-10-21 09:30:00,42.08,42.68,42.08,42.45,658011.0,41.168,41.755,41.168,41.53,658011.0
2024-10-21 09:40:00,42.46,42.68,42.41,42.64,358717.0,41.5398,41.755,41.4909,41.7159,358717.0
2024-10-21 09:50:00,42.63,42.82,42.49,42.54,373931.0,41.7061,41.892,41.5692,41.6181,373931.0
2024-10-21 10:00:00,42.54,42.61,42.36,42.43,378211.0,41.6181,41.6866,41.442,41.5105,378211.0
2024-10-21 10:10:00,42.43,42.56,42.4,42.48,297212.0,41.5105,41.6376,41.4811,41.5594,297212.0
2024-10-21 10:20:00,42.48,42.56,42.37,42.45,403623.0,41.5594,41.6376,41.4518,41.53,403623.0
2024-10-21 10:30:00,42.45,42.62,42.42,42.44,398220.0,41.53,41.6963,41.5007,41.5202,398220.0
2024-10-21 10:40:00,42.44,42.6,42.41,42.54,215975.0,41.5202,41.6768,41.4909,41.6181,215975.0
2024-10-21 10:50:00,42.55,42.6,42.44,42.44,289230.0,41.6279,41.6768,41.5202,41.5202,289230.0
2024-10-21 11:00:00,42.45,42.56,42.41,42.54,176043.0,41.53,41.6376,41.4909,41.6181,176043.0
2024-10-21 11:10:00,42.54,42.56,42.39,42.55,602112.0,41.6181,41.6376,41.4713,41.6279,602112.0
2024-10-21 11:20:00,42.57,42.78,42.56,42.78,356810.0,41.6474,41.8529,41.6376,41.8529,356810.0
2024-10-21 11:30:00,42.78,42.9,42.72,42.77,255582.0,41.8529,41.9703,41.7942,41.8431,255582.0
2024-10-21 11:40:00,42.77,42.81,42.71,42.73,126071.0,41.8431,41.8822,41.7844,41.804,126071.0
2024-10-21 11:50:00,42.71,42.71,42.62,42.68,96211.0,41.7844,41.7844,41.6963,41.755,96211.0
2024-10-21 12:00:00,42.68,42.74,42.61,42.65,106462.0,41.755,41.8137,41.6866,41.7257,106462.0
2024-10-21 12:10:00,42.65,42.66,42.51,42.58,133588.0,41.7257,41.7355,41.5887,41.6572,133588.0
2024-10-21 12:20:00,42.58,42.66,42.52,42.62,99053.0,41.6572,41.7355,41.5985,41.6963,99053.0
2024-10-21 12:30:00,42.63,42.78,42.61,42.73,369371.0,41.7061,41.8529,41.6866,41.804,369371.0
2024-10-21 12:40:00,42.73,42.76,42.66,42.75,204025.0,41.804,41.8333,41.7355,41.8235,204025.0
2024-10-21 12:50:00,42.75,42.84,42.74,42.76,123726.0,41.8235,41.9116,41.8137,41.8333,123726.0
2024-10-21 13:00:00,42.75,42.83,42.71,42.83,141404.0,41.8235,41.9018,41.7844,41.9018,141404.0
2024-10-21 13:10:00,42.83,42.94,42.82,42.92,181434.0,41.9018,42.0094,41.892,41.9898,181434.0
2024-10-21 13:20:00,42.91,42.92,42.86,42.9,112026.0,41.98,41.9898,41.9311,41.9703,112026.0
2024-10-21 13:30:00,42.91,42.93,42.82,42.89,115826.0,41.98,41.9996,41.892,41.9605,115826.0
2024-10-21 13:40:00,42.89,42.9,42.81,42.88,103348.0,41.9605,41.9703,41.8822,41.9507,103348.0
2024-10-21 13:50:00,42.87,42.88,42.77,42.79,108639.0,41.9409,41.9507,41.8431,41.8626,108639.0
2024-10-21 14:00:00,42.79,42.81,42.71,42.81,146386.0,41.8626,41.8822,41.7844,41.8822,146386.0
2024-10-21 14:10:00,42.81,42.81,42.69,42.75,145677.0,41.8822,41.8822,41.7648,41.8235,145677.0
2024-10-21 14:20:00,42.74,42.79,42.72,42.77,112966.0,41.8137,41.8626,41.7942,41.8431,112966.0
2024-10-21 14:30:00,42.77,42.82,42.73,42.8,149022.0,41.8431,41.892,41.804,41.8724,149022.0
2024-10-21 14:40:00,42.8,42.82,42.73,42.75,116077.0,41.8724,41.892,41.804,41.8235,116077.0
2024-10-21 14:50:00,42.76,42.77,42.7,42.73,137177.0,41.8333,41.8431,41.7746,41.804,137177.0
2024-10-21 15:00:00,42.73,42.75,42.67,42.69,158207.0,41.804,41.8235,41.7453,41.7648,158207.0
2024-10-21 15:10:00,42.69,42.74,42.66,42.74,124377.0,41.7648,41.8137,41.7355,41.8137,124377.0
2024-10-21 15:20:00,42.73,42.74,42.61,42.61,209493.0,41.804,41.8137,41.6866,41.6866,209493.0
2024-10-21 15:30:00,42.61,42.61,42.56,42.58,217454.0,41.6866,41.6866,41.6376,41.6572,217454.0
2024-10-21 15:40:00,42.58,42.6,42.53,42.53,255683.0,41.6572,41.6768,41.6083,41.6083,255683.0
2024-10-21 15:50:00,42.54,42.56,42.4,42.43,1183776.0,41.6181,41.6376,41.4811,41.5105,1183776.0
2024-10-22 09:30:00,42.73,42.74,42.18,42.23,371788.0,41.804,41.8137,41.2659,41.3148,371788.0
2024-10-22 09:40:00,42.21,42.4,42.18,42.4,181600.0,41.2952,41.4811,41.2659,41.4811,181600.0
2024-10-22 09:50:00,42.41,42.67,42.38,42.38,197276.0,41.4909,41.7453,41.4615,41.4615,197276.0
2024-10-22 10:00:00,42.38,42.4,42.28,42.32,173470.0,41.4615,41.4811,41.3637,41.4028,173470.0
2024-10-22 10:10:00,42.32,42.4,42.24,42.25,239919.0,41.4028,41.4811,41.3246,41.3344,239919.0
2024-10-22 10:20:00,42.25,42.25,42.08,42.14,264016.0,41.3344,41.3344,41.168,41.2267,264016.0
2024-10-22 10:30:00,42.13,42.18,42.04,42.14,183205.0,41.217,41.2659,41.1289,41.2267,183205.0
2024-10-22 10:40:00,42.14,42.23,42.12,42.21,160609.0,41.2267,41.3148,41.2072,41.2952,160609.0
2024-10-22 10:50:00,42.22,42.25,42.14,42.14,186751.0,41.305,41.3344,41.2267,41.2267,186751.0
2024-10-22 11:00:00,42.15,42.15,41.99,42.02,219677.0,41.2365,41.2365,41.08,41.1093,219677.0
2024-10-22 11:10:00,42.03,42.13,42.0,42.05,139382.0,41.1191,41.217,41.0898,41.1387,139382.0
2024-10-22 11:20:00,42.06,42.11,42.03,42.1,145655.0,41.1485,41.1974,41.1191,41.1876,145655.0
2024-10-22 11:30:00,42.09,42.11,41.99,42.02,173784.0,41.1778,41.1974,41.08,41.1093,173784.0
2024-10-22 11:40:00,42.02,42.03,41.98,42.02,158964.0,41.1093,41.1191,41.0702,41.1093,158964.0
2024-10-22 11:50:00,42.02,42.07,41.98,41.98,155133.0,41.1093,41.1583,41.0702,41.0702,155133.0
2024-10-22 12:00:00,41.98,42.01,41.95,41.98,152981.0,41.0702,41.0996,41.0409,41.0702,152981.0
2024-10-22 12:10:00,41.98,41.99,41.9,41.9,124242.0,41.0702,41.08,40.9919,40.9919,124242.0
2024-10-22 12:20:00,41.91,42.06,41.9,42.04,125230.0,41.0017,41.1485,40.9919,41.1289,125230.0
2024-10-22 12:30:00,42.05,42.1,42.02,42.09,97117.0,41.1387,41.1876,41.1093,41.1778,97117.0
2024-10-22 12:40:00,42.09,42.14,42.05,42.12,155265.0,41.1778,41.2267,41.1387,41.2072,155265.0
2024-10-22 12:50:00,42.13,42.16,42.09,42.1,125301.0,41.217,41.2463,41.1778,41.1876,125301.0
2024-10-22 13:00:00,42.11,42.14,42.07,42.09,95463.0,41.1974,41.2267,41.1583,41.1778,95463.0
2024-10-22 13:10:00,42.09,42.15,42.09,42.11,99551.0,41.1778,41.2365,41.1778,41.1974,99551.0
2024-10-22 13:20:00,42.11,42.15,42.05,42.07,112509.0,41.1974,41.2365,41.1387,41.1583,112509.0
2024-10-22 13:30:00,42.07,42.11,42.03,42.05,98136.0,41.1583,41.1974,41.1191,41.1387,98136.0
2024-10-22 13:40:00,42.05,42.07,42.01,42.05,99854.0,41.1387,41.1583,41.0996,41.1387,99854.0
2024-10-22 13:50:00,42.05,42.09,42.02,42.08,113456.0,41.1387,41.1778,41.1093,41.168,113456.0
2024-10-22 14:00:00,42.08,42.09,42.03,42.04,79924.0,41.168,41.1778,41.1191,41.1289,79924.0
2024-10-22 14:10:00,42.03,42.04,41.92,41.96,196556.0,41.1191,41.1289,41.0115,41.0506,196556.0
2024-10-22 14:20:00,41.96,42.0,41.95,41.99,86765.0,41.0506,41.0898,41.0409,41.08,86765.0
2024-10-22 14:30:00,41.98,42.05,41.96,42.0,93165.0,41.0702,41.1387,41.0506,41.0898,93165.0
2024-10-22 14:40:00,42.0,42.0,41.95,41.96,97592.0,41.0898,41.0898,41.0409,41.0506,97592.0
2024-10-22 14:50:00,41.96,41.97,41.86,41.87,134326.0,41.0506,41.0604,40.9528,40.9626,134326.0
2024-10-22 15:00:00,41.86,41.88,41.8,41.83,158892.0,40.9528,40.9724,40.8941,40.9235,158892.0
2024-10-22 15:10:00,41.82,41.89,41.82,41.88,113471.0,40.9137,40.9822,40.9137,40.9724,113471.0
2024-10-22 15:20:00,41.88,41.89,41.85,41.87,139656.0,40.9724,40.9822,40.943,40.9626,139656.0
2024-10-22 15:30:00,41.86,41.87,41.79,41.8,344153.0,40.9528,40.9626,40.8843,40.8941,344153.0
2024-10-22 15:40:00,41.8,41.91,41.8,41.91,307545.0,40.8941,41.0017,40.8941,41.0017,307545.0
2024-10-22 15:50:00,41.9,41.99,41.88,41.94,766443.0,40.9919,41.08,40.9724,41.0311,766443.0
2024-10-23 09:30:00,41.67,42.27,41.67,41.92,485505.0,40.7669,41.3539,40.7669,41.0115,485505.0
2024-10-23 09:40:00,41.91,42.19,41.87,42.18,361978.0,41.0017,41.2757,40.9626,41.2659,361978.0
2024-10-23 09:50:00,42.18,42.26,42.11,42.16,224789.0,41.2659,41.3441,41.1974,41.2463,224789.0
2024-10-23 10:00:00,42.16,42.33,42.08,42.25,198991.0,41.2463,41.4126,41.168,41.3344,198991.0
2024-10-23 10:10:00,42.23,42.27,42.08,42.21,646899.0,41.3148,41.3539,41.168,41.2952,646899.0
2024-10-23 10:20:00,42.21,42.25,42.13,42.22,128952.0,41.2952,41.3344,41.217,41.305,128952.0
2024-10-23 10:30:00,42.21,42.21,41.98,42.05,241290.0,41.2952,41.2952,41.0702,41.1387,241290.0
2024-10-23 10:40:00,42.05,42.11,41.87,41.91,191293.0,41.1387,41.1974,40.9626,41.0017,191293.0
2024-10-23 10:50:00,41.91,41.94,41.77,41.83,217978.0,41.0017,41.0311,40.8648,40.9235,217978.0
2024-10-23 11:00:00,41.82,41.82,41.71,41.73,199851.0,40.9137,40.9137,40.8061,40.8256,199851.0
2024-10-23 11:10:00,41.73,41.75,41.64,41.73,159509.0,40.8256,40.8452,40.7376,40.8256,159509.0
2024-10-23 11:20:00,41.73,41.93,41.72,41.93,277550.0,40.8256,41.0213,40.8158,41.0213,277550.0
2024-10-23 11:30:00,41.93,42.18,41.92,42.16,255527.0,41.0213,41.2659,41.0115,41.2463,255527.0
2024-10-23 11:40:00,42.16,42.2,42.14,42.16,137498.0,41.2463,41.2854,41.2267,41.2463,137498.0
2024-10-23 11:50:00,42.16,42.17,42.09,42.13,70173.0,41.2463,41.2561,41.1778,41.217,70173.0
2024-10-23 12:00:00,42.13,42.16,42.09,42.13,136262.0,41.217,41.2463,41.1778,41.217,136262.0
2024-10-23 12:10:00,42.13,42.21,42.01,42.14,293521.0,41.217,41.2952,41.0996,41.2267,293521.0
2024-10-23 12:20:00,42.14,42.17,42.08,42.15,101024.0,41.2267,41.2561,41.168,41.2365,101024.0
2024-10-23 12:30:00,42.14,42.16,42.11,42.15,165665.0,41.2267,41.2463,41.1974,41.2365,165665.0
2024-10-23 12:40:00,42.15,42.15,42.07,42.11,118147.0,41.2365,41.2365,41.1583,41.1974,118147.0
2024-10-23 12:50:00,42.11,42.13,42.06,42.11,72902.0,41.1974,41.217,41.1485,41.1974,72902.0
2024-10-23 13:00:00,42.11,42.11,42.01,42.04,153085.0,41.1974,41.1974,41.0996,41.1289,153085.0
2024-10-23 13:10:00,42.03,42.04,41.98,42.02,123925.0,41.1191,41.1289,41.0702,41.1093,123925.0
2024-10-23 13:20:00,42.02,42.09,41.97,42.07,145941.0,41.1093,41.1778,41.0604,41.1583,145941.0
2024-10-23 13:30:00,42.06,42.15,42.04,42.14,100391.0,41.1485,41.2365,41.1289,41.2267,100391.0
2024-10-23 13:40:00,42.15,42.18,42.14,42.18,116233.0,41.2365,41.2659,41.2267,41.2659,116233.0
2024-10-23 13:50:00,42.18,42.2,42.14,42.16,90369.0,41.2659,41.2854,41.2267,41.2463,90369.0
2024-10-23 14:00:00,42.16,42.2,42.07,42.08,145232.0,41.2463,41.2854,41.1583,41.168,145232.0
2024-10-23 14:10:00,42.08,42.08,41.99,42.02,187423.0,41.168,41.168,41.08,41.1093,187423.0
2024-10-23 14:20:00,42.03,42.09,42.02,42.07,83788.0,41.1191,41.1778,41.1093,41.1583,83788.0
2024-10-23 14:30:00,42.07,42.15,42.06,42.14,87096.0,41.1583,41.2365,41.1485,41.2267,87096.0
2024-10-23 14:40:00,42.15,42.17,42.11,42.12,64130.0,41.2365,41.2561,41.1974,41.2072,64130.0
2024-10-23 14:50:00,42.12,42.15,42.1,42.12,87412.0,41.2072,41.2365,41.1876,41.2072,87412.0
2024-10-23 15:00:00,42.12,42.13,42.03,42.08,81574.0,41.2072,41.217,41.1191,41.168,81574.0
2024-10-23 15:10:00,42.08,42.17,42.07,42.16,162539.0,41.168,41.2561,41.1583,41.2463,162539.0
2024-10-23 15:20:00,42.16,42.21,42.15,42.16,241841.0,41.2463,41.2952,41.2365,41.2463,241841.0
2024-10-23 15:30:00,42.16,42.21,42.12,42.16,218399.0,41.2463,41.2952,41.2072,41.2463,218399.0
2024-10-23 15:40:00,42.16,42.24,42.16,42.23,310937.0,41.2463,41.3246,41.2463,41.3148,310937.0
2024-10-23 15:50:00,42.23,42.25,42.12,42.14,943364.0,41.3148,41.3344,41.2072,41.2267,943364.0
2024-10-24 09:30:00,41.9,42.13,41.67,41.68,728780.0,40.9919,41.217,40.7669,40.7767,728780.0
2024-10-24 09:40:00,41.71,41.93,41.68,41.78,248434.0,40.8061,41.0213,40.7767,40.8745,248434.0
2024-10-24 09:50:00,41.78,41.9,41.61,41.8,280215.0,40.8745,40.9919,40.7082,40.8941,280215.0
2024-10-24 10:00:00,41.8,41.8,41.62,41.66,311470.0,40.8941,40.8941,40.718,40.7571,311470.0
2024-10-24 10:10:00,41.66,41.66,41.42,41.53,287449.0,40.7571,40.7571,40.5223,40.63,287449.0
2024-10-24 10:20:00,41.54,41.58,41.48,41.54,155414.0,40.6397,40.6789,40.581,40.6397,155414.0
2024-10-24 10:30:00,41.53,41.57,41.41,41.5,263612.0,40.63,40.6691,40.5126,40.6006,263612.0
2024-10-24 10:40:00,41.5,41.53,41.3,41.32,197120.0,40.6006,40.63,40.4049,40.4245,197120.0
2024-10-24 10:50:00,41.33,41.45,41.31,41.44,144765.0,40.4343,40.5517,40.4147,40.5419,144765.0
2024-10-24 11:00:00,41.44,41.48,41.29,41.35,131808.0,40.5419,40.581,40.3952,40.4539,131808.0
2024-10-24 11:10:00,41.34,41.43,41.33,41.42,77250.0,40.4441,40.5321,40.4343,40.5223,77250.0
2024-10-24 11:20:00,41.41,41.53,41.39,41.5,146674.0,40.5126,40.63,40.493,40.6006,146674.0
2024-10-24 11:30:00,41.5,41.6,41.48,41.54,163088.0,40.6006,40.6984,40.581,40.6397,163088.0
2024-10-24 11:40:00,41.54,41.6,41.52,41.52,133732.0,40.6397,40.6984,40.6202,40.6202,133732.0
2024-10-24 11:50:00,41.52,41.55,41.4,41.4,93733.0,40.6202,40.6495,40.5028,40.5028,93733.0
2024-10-24 12:00:00,41.4,41.42,41.29,41.3,150925.0,40.5028,40.5223,40.3952,40.4049,150925.0
2024-10-24 12:10:00,41.31,41.34,41.26,41.29,96187.0,40.4147,40.4441,40.3658,40.3952,96187.0
2024-10-24 12:20:00,41.29,41.36,41.27,41.35,133445.0,40.3952,40.4636,40.3756,40.4539,133445.0
2024-10-24 12:30:00,41.35,41.5,41.33,41.47,146410.0,40.4539,40.6006,40.4343,40.5713,146410.0
2024-10-24 12:40:00,41.48,41.52,41.45,41.5,62456.0,40.581,40.6202,40.5517,40.6006,62456.0
2024-10-24 12:50:00,41.51,41.56,41.49,41.5,101324.0,40.6104,40.6593,40.5908,40.6006,101324.0
2024-10-24 13:00:00,41.5,41.54,41.5,41.5,65104.0,40.6006,40.6397,40.6006,40.6006,65104.0
2024-10-24 13:10:00,41.51,41.54,41.48,41.5,161252.0,40.6104,40.6397,40.581,40.6006,161252.0
2024-10-24 13:20:00,41.51,41.54,41.47,41.47,76194.0,40.6104,40.6397,40.5713,40.5713,76194.0
2024-10-24 13:30:00,41.47,41.48,41.43,41.45,92103.0,40.5713,40.581,40.5321,40.5517,92103.0
2024-10-24 13:40:00,41.44,41.48,41.38,41.39,116836.0,40.5419,40.581,40.4832,40.493,116836.0
2024-10-24 13:50:00,41.39,41.4,41.32,41.33,112775.0,40.493,40.5028,40.4245,40.4343,112775.0
2024-10-24 14:00:00,41.33,41.34,41.24,41.27,283861.0,40.4343,40.4441,40.3462,40.3756,283861.0
2024-10-24 14:10:00,41.27,41.37,41.26,41.36,223472.0,40.3756,40.4734,40.3658,40.4636,223472.0
2024-10-24 14:20:00,41.36,41.38,41.33,41.38,176569.0,40.4636,40.4832,40.4343,40.4832,176569.0
2024-10-24 14:30:00,41.38,41.4,41.36,41.39,355496.0,40.4832,40.5028,40.4636,40.493,355496.0
2024-10-24 14:40:00,41.38,41.38,41.29,41.3,266399.0,40.4832,40.4832,40.3952,40.4049,266399.0
2024-10-24 14:50:00,41.3,41.32,41.27,41.3,174258.0,40.4049,40.4245,40.3756,40.4049,174258.0
2024-10-24 15:00:00,41.29,41.3,41.22,41.25,353989.0,40.3952,40.4049,40.3267,40.356,353989.0
2024-10-24 15:10:00,41.25,41.29,41.24,41.28,357190.0,40.356,40.3952,40.3462,40.3854,357190.0
2024-10-24 15:20:00,41.29,41.32,41.24,41.27,693943.0,40.3952,40.4245,40.3462,40.3756,693943.0
2024-10-24 15:30:00,41.27,41.28,41.21,41.25,400991.0,40.3756,40.3854,40.3169,40.356,400991.0
2024-10-24 15:40:00,41.24,41.26,41.2,41.25,414453.0,40.3462,40.3658,40.3071,40.356,414453.0
2024-10-24 15:50:00,41.25,41.35,41.23,41.24,1835375.0,40.356,40.4539,40.3365,40.3462,1835375.0
2024-10-25 09:30:00,41.55,41.67,41.36,41.55,503804.0,40.6495,40.7669,40.4636,40.6495,503804.0
2024-10-25 09:40:00,41.55,41.65,41.42,41.64,203118.0,40.6495,40.7474,40.5223,40.7376,203118.0
2024-10-25 09:50:00,41.64,41.77,41.53,41.65,254383.0,40.7376,40.8648,40.63,40.7474,254383.0
2024-10-25 10:00:00,41.65,41.88,41.6,41.87,350867.0,40.7474,40.9724,40.6984,40.9626,350867.0
2024-10-25 10:10:00,41.87,41.92,41.75,41.85,255184.0,40.9626,41.0115,40.8452,40.943,255184.0
2024-10-25 10:20:00,41.86,41.94,41.82,41.88,245969.0,40.9528,41.0311,40.9137,40.9724,245969.0
2024-10-25 10:30:00,41.87,42.16,41.86,42.14,586699.0,40.9626,41.2463,40.9528,41.2267,586699.0
2024-10-25 10:40:00,42.14,42.14,41.95,41.99,339673.0,41.2267,41.2267,41.0409,41.08,339673.0
2024-10-25 10:50:00,42.0,42.02,41.79,41.8,117918.0,41.0898,41.1093,40.8843,40.8941,117918.0
2024-10-25 11:00:00,41.79,41.94,41.77,41.91,189928.0,40.8843,41.0311,40.8648,41.0017,189928.0
2024-10-25 11:10:00,41.91,41.92,41.78,41.85,183984.0,41.0017,41.0115,40.8745,40.943,183984.0
2024-10-25 11:20:00,41.84,42.0,41.82,41.94,242524.0,40.9332,41.0898,40.9137,41.0311,242524.0
2024-10-25 11:30:00,41.94,41.94,41.82,41.91,130236.0,41.0311,41.0311,40.9137,41.0017,130236.0
2024-10-25 11:40:00,41.91,41.99,41.83,41.94,137321.0,41.0017,41.08,40.9235,41.0311,137321.0
2024-10-25 11:50:00,41.94,41.96,41.87,41.88,124306.0,41.0311,41.0506,40.9626,40.9724,124306.0
2024-10-25 12:00:00,41.88,41.9,41.79,41.87,142307.0,40.9724,40.9919,40.8843,40.9626,142307.0
2024-10-25 12:10:00,41.87,41.87,41.71,41.77,108154.0,40.9626,40.9626,40.8061,40.8648,108154.0
2024-10-25 12:20:00,41.77,41.79,41.72,41.79,100611.0,40.8648,40.8843,40.8158,40.8843,100611.0
2024-10-25 12:30:00,41.79,41.87,41.76,41.84,712321.0,40.8843,40.9626,40.855,40.9332,712321.0
2024-10-25 12:40:00,41.84,41.87,41.75,41.76,287428.0,40.9332,40.9626,40.8452,40.855,287428.0
2024-10-25 12:50:00,41.77,41.81,41.76,41.79,107819.0,40.8648,40.9039,40.855,40.8843,107819.0
2024-10-25 13:00:00,41.79,41.81,41.75,41.8,100005.0,40.8843,40.9039,40.8452,40.8941,100005.0
2024-10-25 13:10:00,41.81,41.81,41.69,41.71,84538.0,40.9039,40.9039,40.7865,40.8061,84538.0
2024-10-25 13:20:00,41.71,41.76,41.66,41.74,96793.0,40.8061,40.855,40.7571,40.8354,96793.0
2024-10-25 13:30:00,41.73,41.75,41.69,41.73,106967.0,40.8256,40.8452,40.7865,40.8256,106967.0
2024-10-25 13:40:00,41.73,41.75,41.65,41.74,155004.0,40.8256,40.8452,40.7474,40.8354,155004.0
2024-10-25 13:50:00,41.73,41.76,41.69,41.7,115752.0,40.8256,40.855,40.7865,40.7963,115752.0
2024-10-25 14:00:00,41.7,41.71,41.62,41.68,117319.0,40.7963,40.8061,40.718,40.7767,117319.0
2024-10-25 14:10:00,41.67,41.76,41.65,41.76,144628.0,40.7669,40.855,40.7474,40.855,144628.0
2024-10-25 14:20:00,41.76,41.84,41.72,41.82,260494.0,40.855,40.9332,40.8158,40.9137,260494.0
2024-10-25 14:30:00,41.83,41.87,41.8,41.86,169960.0,40.9235,40.9626,40.8941,40.9528,169960.0
2024-10-25 14:40:00,41.86,41.9,41.84,41.87,153378.0,40.9528,40.9919,40.9332,40.9626,153378.0
2024-10-25 14:50:00,41.87,41.87,41.8,41.82,190412.0,40.9626,40.9626,40.8941,40.9137,190412.0
2024-10-25 15:00:00,41.82,41.84,41.78,41.79,149864.0,40.9137,40.9332,40.8745,40.8843,149864.0
2024-10-25 15:10:00,41.79,41.81,41.76,41.79,139434.0,40.8843,40.9039,40.855,40.8843,139434.0
2024-10-25 15:20:00,41.79,41.8,41.72,41.73,144041.0,40.8843,40.8941,40.8158,40.8256,144041.0
2024-10-25 15:30:00,41.73,41.74,41.63,41.73,275999.0,40.8256,40.8354,40.7278,40.8256,275999.0
2024-10-25 15:40:00,41.73,41.84,41.72,41.82,325638.0,40.8256,40.9332,40.8158,40.9137,325638.0
2024-10-25 15:50:00,41.82,41.83,41.72,41.73,1519577.0,40.9137,40.9235,40.8158,40.8256,1519577.0
2024-10-28 09:30:00,40.62,41.09,40.4,40.95,603750.0,39.7397,40.1995,39.5244,40.0625,603750.0
2024-10-28 09:40:00,40.94,41.17,40.88,41.12,160408.0,40.0527,40.2778,39.994,40.2288,160408.0
2024-10-28 09:50:00,41.12,41.14,40.86,41.0,336592.0,40.2288,40.2484,39.9745,40.1114,336592.0
2024-10-28 10:00:00,41.0,41.2,40.98,41.2,227263.0,40.1114,40.3071,40.0919,40.3071,227263.0
2024-10-28 10:10:00,41.2,41.2,41.07,41.17,147090.0,40.3071,40.3071,40.1799,40.2778,147090.0
2024-10-28 10:20:00,41.16,41.19,41.08,41.19,143234.0,40.268,40.2973,40.1897,40.2973,143234.0
2024-10-28 10:30:00,41.18,41.23,41.1,41.13,195734.0,40.2875,40.3365,40.2093,40.2386,195734.0
2024-10-28 10:40:00,41.14,41.37,41.14,41.36,140972.0,40.2484,40.4734,40.2484,40.4636,140972.0
2024-10-28 10:50:00,41.37,41.41,41.31,41.34,121025.0,40.4734,40.5126,40.4147,40.4441,121025.0
2024-10-28 11:00:00,41.34,41.5,41.31,41.49,166449.0,40.4441,40.6006,40.4147,40.5908,166449.0
2024-10-28 11:10:00,41.5,41.54,41.39,41.41,136358.0,40.6006,40.6397,40.493,40.5126,136358.0
2024-10-28 11:20:00,41.41,41.43,41.26,41.27,203557.0,40.5126,40.5321,40.3658,40.3756,203557.0
2024-10-28 11:30:00,41.27,41.3,41.19,41.26,117769.0,40.3756,40.4049,40.2973,40.3658,117769.0
2024-10-28 11:40:00,41.25,41.27,41.19,41.22,117987.0,40.356,40.3756,40.2973,40.3267,117987.0
2024-10-28 11:50:00,41.23,41.28,41.22,41.23,84916.0,40.3365,40.3854,40.3267,40.3365,84916.0
2024-10-28 12:00:00,41.23,41.26,41.19,41.26,86669.0,40.3365,40.3658,40.2973,40.3658,86669.0
2024-10-28 12:10:00,41.25,41.3,41.23,41.27,105185.0,40.356,40.4049,40.3365,40.3756,105185.0
2024-10-28 12:20:00,41.28,41.42,41.28,41.41,139914.0,40.3854,40.5223,40.3854,40.5126,139914.0
2024-10-28 12:30:00,41.42,41.47,41.39,41.41,133762.0,40.5223,40.5713,40.493,40.5126,133762.0
2024-10-28 12:40:00,41.41,41.47,41.4,41.46,68721.0,40.5126,40.5713,40.5028,40.5615,68721.0
2024-10-28 12:50:00,41.45,41.47,41.39,41.4,84140.0,40.5517,40.5713,40.493,40.5028,84140.0
2024-10-28 13:00:00,41.4,41.46,41.39,41.46,83915.0,40.5028,40.5615,40.493,40.5615,83915.0
2024-10-28 13:10:00,41.45,41.45,41.36,41.38,107332.0,40.5517,40.5517,40.4636,40.4832,107332.0
2024-10-28 13:20:00,41.39,41.4,41.32,41.33,100338.0,40.493,40.5028,40.4245,40.4343,100338.0
2024-10-28 13:30:00,41.33,41.41,41.32,41.39,69548.0,40.4343,40.5126,40.4245,40.493,69548.0
2024-10-28 13:40:00,41.39,41.4,41.29,41.29,64392.0,40.493,40.5028,40.3952,40.3952,64392.0
2024-10-28 13:50:00,41.3,41.31,41.27,41.3,87346.0,40.4049,40.4147,40.3756,40.4049,87346.0
2024-10-28 14:00:00,41.31,41.37,41.28,41.29,119793.0,40.4147,40.4734,40.3854,40.3952,119793.0
2024-10-28 14:10:00,41.28,41.3,41.18,41.3,117645.0,40.3854,40.4049,40.2875,40.4049,117645.0
2024-10-28 14:20:00,41.3,41.31,41.22,41.22,64207.0,40.4049,40.4147,40.3267,40.3267,64207.0
2024-10-28 14:30:00,41.23,41.27,41.22,41.26,79267.0,40.3365,40.3756,40.3267,40.3658,79267.0
2024-10-28 14:40:00,41.26,41.35,41.25,41.35,89947.0,40.3658,40.4539,40.356,40.4539,89947.0
2024-10-28 14:50:00,41.34,41.44,41.34,41.4,75672.0,40.4441,40.5419,40.4441,40.5028,75672.0
2024-10-28 15:00:00,41.4,41.44,41.37,41.38,86588.0,40.5028,40.5419,40.4734,40.4832,86588.0
2024-10-28 15:10:00,41.38,41.42,41.36,41.41,115762.0,40.4832,40.5223,40.4636,40.5126,115762.0
2024-10-28 15:20:00,41.4,41.49,41.38,41.48,125626.0,40.5028,40.5908,40.4832,40.581,125626.0
2024-10-28 15:30:00,41.48,41.61,41.47,41.58,318871.0,40.581,40.7082,40.5713,40.6789,318871.0
2024-10-28 15:40:00,41.58,41.62,41.56,41.59,213685.0,40.6789,40.718,40.6593,40.6887,213685.0
2024-10-28 15:50:00,41.59,41.6,41.36,41.4,1671233.0,40.6887,40.6984,40.4636,40.5028,1671233.0
2024-10-29 09:30:00,41.31,41.31,41.0,41.06,345434.0,40.4147,40.4147,40.1114,40.1701,345434.0
2024-10-29 09:40:00,41.05,41.12,40.87,41.08,206013.0,40.1604,40.2288,39.9843,40.1897,206013.0
2024-10-29 09:50:00,41.07,41.18,40.98,41.01,202090.0,40.1799,40.2875,40.0919,40.1212,202090.0
2024-10-29 10:00:00,41.01,41.16,40.97,41.04,281669.0,40.1212,40.268,40.0821,40.1506,281669.0
2024-10-29 10:10:00,41.05,41.12,41.01,41.09,268369.0,40.1604,40.2288,40.1212,40.1995,268369.0
2024-10-29 10:20:00,41.09,41.2,41.07,41.09,249326.0,40.1995,40.3071,40.1799,40.1995,249326.0
2024-10-29 10:30:00,41.09,41.15,40.99,41.15,198963.0,40.1995,40.2582,40.1017,40.2582,198963.0
2024-10-29 10:40:00,41.15,41.17,40.95,40.99,167152.0,40.2582,40.2778,40.0625,40.1017,167152.0
2024-10-29 10:50:00,40.98,40.99,40.93,40.94,121942.0,40.0919,40.1017,40.043,40.0527,121942.0
2024-10-29 11:00:00,40.94,40.95,40.75,40.8,179880.0,40.0527,40.0625,39.8669,39.9158,179880.0
2024-10-29 11:10:00,40.8,40.83,40.76,40.8,171922.0,39.9158,39.9451,39.8766,39.9158,171922.0
2024-10-29 11:20:00,40.8,40.81,40.66,40.67,168034.0,39.9158,39.9256,39.7788,39.7886,168034.0
2024-10-29 11:30:00,40.66,40.68,40.6,40.65,185670.0,39.7788,39.7984,39.7201,39.769,185670.0
2024-10-29 11:40:00,40.65,40.69,40.61,40.68,225834.0,39.769,39.8082,39.7299,39.7984,225834.0
2024-10-29 11:50:00,40.68,40.68,40.58,40.61,172208.0,39.7984,39.7984,39.7005,39.7299,172208.0
2024-10-29 12:00:00,40.61,40.64,40.52,40.52,184700.0,39.7299,39.7592,39.6418,39.6418,184700.0
2024-10-29 12:10:00,40.52,40.61,40.5,40.54,200434.0,39.6418,39.7299,39.6223,39.6614,200434.0
2024-10-29 12:20:00,40.55,40.56,40.51,40.52,131800.0,39.6712,39.681,39.6321,39.6418,131800.0
2024-10-29 12:30:00,40.52,40.55,40.45,40.45,186096.0,39.6418,39.6712,39.5734,39.5734,186096.0
2024-10-29 12:40:00,40.46,40.46,40.38,40.44,318039.0,39.5831,39.5831,39.5049,39.5636,318039.0
2024-10-29 12:50:00,40.44,40.48,40.42,40.47,194271.0,39.5636,39.6027,39.544,39.5929,194271.0
2024-10-29 13:00:00,40.47,40.53,40.41,40.41,160187.0,39.5929,39.6516,39.5342,39.5342,160187.0
2024-10-29 13:10:00,40.41,40.45,40.39,40.41,158218.0,39.5342,39.5734,39.5147,39.5342,158218.0
2024-10-29 13:20:00,40.41,40.46,40.37,40.41,303106.0,39.5342,39.5831,39.4951,39.5342,303106.0
2024-10-29 13:30:00,40.4,40.41,40.28,40.3,395812.0,39.5244,39.5342,39.407,39.4266,395812.0
2024-10-29 13:40:00,40.3,40.34,40.28,40.33,230732.0,39.4266,39.4657,39.407,39.456,230732.0
2024-10-29 13:50:00,40.33,40.41,40.3,40.4,223730.0,39.456,39.5342,39.4266,39.5244,223730.0
2024-10-29 14:00:00,40.4,40.41,40.35,40.36,367178.0,39.5244,39.5342,39.4755,39.4853,367178.0
2024-10-29 14:10:00,40.36,40.4,40.35,40.38,234333.0,39.4853,39.5244,39.4755,39.5049,234333.0
2024-10-29 14:20:00,40.38,40.4,40.34,40.37,271649.0,39.5049,39.5244,39.4657,39.4951,271649.0
2024-10-29 14:30:00,40.37,40.39,40.33,40.34,304982.0,39.4951,39.5147,39.456,39.4657,304982.0
2024-10-29 14:40:00,40.34,40.36,40.3,40.32,246464.0,39.4657,39.4853,39.4266,39.4462,246464.0
2024-10-29 14:50:00,40.33,40.35,40.27,40.27,241884.0,39.456,39.4755,39.3973,39.3973,241884.0
2024-10-29 15:00:00,40.27,40.32,40.22,40.26,308312.0,39.3973,39.4462,39.3483,39.3875,308312.0
2024-10-29 15:10:00,40.26,40.28,40.22,40.26,239212.0,39.3875,39.407,39.3483,39.3875,239212.0
2024-10-29 15:20:00,40.26,40.37,40.26,40.36,400604.0,39.3875,39.4951,39.3875,39.4853,400604.0
2024-10-29 15:30:00,40.36,40.42,40.34,40.39,445797.0,39.4853,39.544,39.4657,39.5147,445797.0
2024-10-29 15:40:00,40.39,40.4,40.32,40.38,597886.0,39.5147,39.5244,39.4462,39.5049,597886.0
2024-10-29 15:50:00,40.38,40.52,40.35,40.44,1356075.0,39.5049,39.6418,39.4755,39.5636,1356075.0
2024-10-30 09:30:00,40.55,40.62,40.28,40.53,401736.0,39.6712,39.7397,39.407,39.6516,401736.0
2024-10-30 09:40:00,40.54,40.68,40.5,40.61,191764.0,39.6614,39.7984,39.6223,39.7299,191764.0
2024-10-30 09:50:00,40.58,40.72,40.57,40.68,168489.0,39.7005,39.8375,39.6908,39.7984,168489.0
2024-10-30 10:00:00,40.66,40.77,40.6,40.76,159736.0,39.7788,39.8864,39.7201,39.8766,159736.0
2024-10-30 10:10:00,40.76,40.85,40.72,40.8,158981.0,39.8766,39.9647,39.8375,39.9158,158981.0
2024-10-30 10:20:00,40.79,40.82,40.67,40.71,119126.0,39.906,39.9353,39.7886,39.8277,119126.0
2024-10-30 10:30:00,40.71,40.8,40.64,40.8,172009.0,39.8277,39.9158,39.7592,39.9158,172009.0
2024-10-30 10:40:00,40.8,40.81,40.67,40.77,127779.0,39.9158,39.9256,39.7886,39.8864,127779.0
2024-10-30 10:50:00,40.77,40.83,40.75,40.8,140615.0,39.8864,39.9451,39.8669,39.9158,140615.0
2024-10-30 11:00:00,40.8,40.81,40.65,40.75,114650.0,39.9158,39.9256,39.769,39.8669,114650.0
2024-10-30 11:10:00,40.75,40.85,40.74,40.76,132941.0,39.8669,39.9647,39.8571,39.8766,132941.0
2024-10-30 11:20:00,40.75,40.75,40.59,40.61,182434.0,39.8669,39.8669,39.7103,39.7299,182434.0
2024-10-30 11:30:00,40.61,40.63,40.54,40.55,253014.0,39.7299,39.7495,39.6614,39.6712,253014.0
2024-10-30 11:40:00,40.55,40.64,40.54,40.59,206349.0,39.6712,39.7592,39.6614,39.7103,206349.0
2024-10-30 11:50:00,40.59,40.61,40.54,40.57,134850.0,39.7103,39.7299,39.6614,39.6908,134850.0
2024-10-30 12:00:00,40.57,40.58,40.51,40.52,154510.0,39.6908,39.7005,39.6321,39.6418,154510.0
2024-10-30 12:10:00,40.53,40.55,40.48,40.5,143908.0,39.6516,39.6712,39.6027,39.6223,143908.0
2024-10-30 12:20:00,40.5,40.52,40.44,40.47,160452.0,39.6223,39.6418,39.5636,39.5929,160452.0
2024-10-30 12:30:00,40.46,40.48,40.41,40.45,201320.0,39.5831,39.6027,39.5342,39.5734,201320.0
2024-10-30 12:40:00,40.45,40.46,40.41,40.41,142942.0,39.5734,39.5831,39.5342,39.5342,142942.0
2024-10-30 12:50:00,40.41,40.42,40.32,40.34,159750.0,39.5342,39.544,39.4462,39.4657,159750.0
2024-10-30 13:00:00,40.34,40.45,40.34,40.41,125067.0,39.4657,39.5734,39.4657,39.5342,125067.0
2024-10-30 13:10:00,40.41,40.43,40.37,40.41,321783.0,39.5342,39.5538,39.4951,39.5342,321783.0
2024-10-30 13:20:00,40.41,40.42,40.35,40.35,144162.0,39.5342,39.544,39.4755,39.4755,144162.0
2024-10-30 13:30:00,40.36,40.36,40.24,40.29,211386.0,39.4853,39.4853,39.3679,39.4168,211386.0
2024-10-30 13:40:00,40.29,40.3,40.25,40.27,118523.0,39.4168,39.4266,39.3777,39.3973,118523.0
2024-10-30 13:50:00,40.27,40.34,40.24,40.33,488995.0,39.3973,39.4657,39.3679,39.456,488995.0
2024-10-30 14:00:00,40.33,40.4,40.32,40.39,223662.0,39.456,39.5244,39.4462,39.5147,223662.0
2024-10-30 14:10:00,40.38,40.41,40.37,40.4,154116.0,39.5049,39.5342,39.4951,39.5244,154116.0
2024-10-30 14:20:00,40.4,40.42,40.36,40.4,218541.0,39.5244,39.544,39.4853,39.5244,218541.0
2024-10-30 14:30:00,40.39,40.41,40.37,40.4,246287.0,39.5147,39.5342,39.4951,39.5244,246287.0
2024-10-30 14:40:00,40.4,40.4,40.31,40.33,155546.0,39.5244,39.5244,39.4364,39.456,155546.0
2024-10-30 14:50:00,40.33,40.35,40.31,40.34,103315.0,39.456,39.4755,39.4364,39.4657,103315.0
2024-10-30 15:00:00,40.34,40.34,40.27,40.3,218703.0,39.4657,39.4657,39.3973,39.4266,218703.0
2024-10-30 15:10:00,40.3,40.3,40.26,40.27,147931.0,39.4266,39.4266,39.3875,39.3973,147931.0
2024-10-30 15:20:00,40.27,40.3,40.26,40.3,212000.0,39.3973,39.4266,39.3875,39.4266,212000.0
2024-10-30 15:30:00,40.3,40.3,40.25,40.3,206067.0,39.4266,39.4266,39.3777,39.4266,206067.0
2024-10-30 15:40:00,40.3,40.3,40.24,40.26,256518.0,39.4266,39.4266,39.3679,39.3875,256518.0
2024-10-30 15:50:00,40.26,40.26,40.12,40.16,1310662.0,39.3875,39.3875,39.2505,39.2896,1310662.0
2024-10-31 09:30:00,40.4,40.59,40.31,40.46,307845.0,39.5244,39.7103,39.4364,39.5831,307845.0
2024-10-31 09:40:00,40.46,40.57,40.22,40.25,275221.0,39.5831,39.6908,39.3483,39.3777,275221.0
2024-10-31 09:50:00,40.26,40.46,40.25,40.37,172881.0,39.3875,39.5831,39.3777,39.4951,172881.0
2024-10-31 10:00:00,40.37,40.37,40.17,40.27,171685.0,39.4951,39.4951,39.2994,39.3973,171685.0
2024-10-31 10:10:00,40.27,40.38,40.21,40.34,649112.0,39.3973,39.5049,39.3386,39.4657,649112.0
2024-10-31 10:20:00,40.34,40.49,40.28,40.41,219864.0,39.4657,39.6125,39.407,39.5342,219864.0
2024-10-31 10:30:00,40.41,40.47,40.32,40.33,132899.0,39.5342,39.5929,39.4462,39.456,132899.0
2024-10-31 10:40:00,40.33,40.33,40.25,40.26,154341.0,39.456,39.456,39.3777,39.3875,154341.0
2024-10-31 10:50:00,40.26,40.3,40.23,40.29,212090.0,39.3875,39.4266,39.3581,39.4168,212090.0
2024-10-31 11:00:00,40.29,40.39,40.24,40.32,227252.0,39.4168,39.5147,39.3679,39.4462,227252.0
2024-10-31 11:10:00,40.33,40.4,40.28,40.36,156407.0,39.456,39.5244,39.407,39.4853,156407.0
2024-10-31 11:20:00,40.37,40.38,40.33,40.36,92762.0,39.4951,39.5049,39.456,39.4853,92762.0
2024-10-31 11:30:00,40.36,40.38,40.18,40.19,194880.0,39.4853,39.5049,39.3092,39.319,194880.0
2024-10-31 11:40:00,40.19,40.23,40.18,40.19,74055.0,39.319,39.3581,39.3092,39.319,74055.0
2024-10-31 11:50:00,40.19,40.21,40.14,40.19,97711.0,39.319,39.3386,39.2701,39.319,97711.0
2024-10-31 12:00:00,40.17,40.22,40.15,40.2,166235.0,39.2994,39.3483,39.2799,39.3288,166235.0
2024-10-31 12:10:00,40.2,40.26,40.18,40.22,443867.0,39.3288,39.3875,39.3092,39.3483,443867.0
2024-10-31 12:20:00,40.23,40.25,40.17,40.2,268417.0,39.3581,39.3777,39.2994,39.3288,268417.0
2024-10-31 12:30:00,40.2,40.3,40.19,40.28,227855.0,39.3288,39.4266,39.319,39.407,227855.0
2024-10-31 12:40:00,40.27,40.28,40.2,40.22,398965.0,39.3973,39.407,39.3288,39.3483,398965.0
2024-10-31 12:50:00,40.21,40.23,40.18,40.19,114776.0,39.3386,39.3581,39.3092,39.319,114776.0
2024-10-31 13:00:00,40.19,40.25,40.18,40.24,125851.0,39.319,39.3777,39.3092,39.3679,125851.0
2024-10-31 13:10:00,40.24,40.26,40.2,40.21,207933.0,39.3679,39.3875,39.3288,39.3386,207933.0
2024-10-31 13:20:00,40.21,40.24,40.18,40.22,287858.0,39.3386,39.3679,39.3092,39.3483,287858.0
2024-10-31 13:30:00,40.22,40.22,40.08,40.09,428635.0,39.3483,39.3483,39.2114,39.2212,428635.0
2024-10-31 13:40:00,40.09,40.12,40.03,40.04,201762.0,39.2212,39.2505,39.1625,39.1722,201762.0
2024-10-31 13:50:00,40.04,40.07,40.0,40.06,281235.0,39.1722,39.2016,39.1331,39.1918,281235.0
2024-10-31 14:00:00,40.05,40.08,40.01,40.07,96367.0,39.182,39.2114,39.1429,39.2016,96367.0
2024-10-31 14:10:00,40.08,40.15,40.07,40.13,79695.0,39.2114,39.2799,39.2016,39.2603,79695.0
2024-10-31 14:20:00,40.13,40.17,40.11,40.16,111913.0,39.2603,39.2994,39.2407,39.2896,111913.0
2024-10-31 14:30:00,40.15,40.28,40.14,40.26,487317.0,39.2799,39.407,39.2701,39.3875,487317.0
2024-10-31 14:40:00,40.26,40.32,40.2,40.3,137667.0,39.3875,39.4462,39.3288,39.4266,137667.0
2024-10-31 14:50:00,40.3,40.34,40.26,40.32,186603.0,39.4266,39.4657,39.3875,39.4462,186603.0
2024-10-31 15:00:00,40.32,40.35,40.22,40.32,391068.0,39.4462,39.4755,39.3483,39.4462,391068.0
2024-10-31 15:10:00,40.33,40.37,40.29,40.36,152143.0,39.456,39.4951,39.4168,39.4853,152143.0
2024-10-31 15:20:00,40.37,40.4,40.32,40.32,176967.0,39.4951,39.5244,39.4462,39.4462,176967.0
2024-10-31 15:30:00,40.33,40.33,40.21,40.21,229159.0,39.456,39.456,39.3386,39.3386,229159.0
2024-10-31 15:40:00,40.22,40.34,40.21,40.32,274004.0,39.3483,39.4657,39.3386,39.4462,274004.0
2024-10-31 15:50:00,40.32,40.33,40.06,40.07,1265925.0,39.4462,39.456,39.1918,39.2016,1265925.0
2024-11-01 09:30:00,40.16,40.34,39.99,40.21,456238.0,39.2896,39.4657,39.1233,39.3386,456238.0
2024-11-01 09:40:00,40.21,40.23,40.06,40.16,206682.0,39.3386,39.3581,39.1918,39.2896,206682.0
2024-11-01 09:50:00,40.17,40.24,40.16,40.16,143855.0,39.2994,39.3679,39.2896,39.2896,143855.0
2024-11-01 10:00:00,40.17,40.28,40.1,40.27,296365.0,39.2994,39.407,39.2309,39.3973,296365.0
2024-11-01 10:10:00,40.26,40.35,40.2,40.34,152330.0,39.3875,39.4755,39.3288,39.4657,152330.0
2024-11-01 10:20:00,40.34,40.38,40.27,40.37,200112.0,39.4657,39.5049,39.3973,39.4951,200112.0
2024-11-01 10:30:00,40.38,40.39,40.13,40.15,196204.0,39.5049,39.5147,39.2603,39.2799,196204.0
2024-11-01 10:40:00,40.15,40.16,39.96,40.0,184414.0,39.2799,39.2896,39.094,39.1331,184414.0
2024-11-01 10:50:00,40.0,40.05,39.94,40.04,158373.0,39.1331,39.182,39.0744,39.1722,158373.0
2024-11-01 11:00:00,40.04,40.05,39.93,39.94,145006.0,39.1722,39.182,39.0646,39.0744,145006.0
2024-11-01 11:10:00,39.94,40.01,39.93,40.0,133025.0,39.0744,39.1429,39.0646,39.1331,133025.0
2024-11-01 11:20:00,40.03,40.03,39.94,39.99,113684.0,39.1625,39.1625,39.0744,39.1233,113684.0
2024-11-01 11:30:00,39.99,40.02,39.95,40.02,97838.0,39.1233,39.1527,39.0842,39.1527,97838.0
2024-11-01 11:40:00,40.01,40.05,40.0,40.01,116581.0,39.1429,39.182,39.1331,39.1429,116581.0
2024-11-01 11:50:00,40.01,40.02,39.96,39.98,126795.0,39.1429,39.1527,39.094,39.1135,126795.0
2024-11-01 12:00:00,39.98,40.05,39.98,40.01,123711.0,39.1135,39.182,39.1135,39.1429,123711.0
2024-11-01 12:10:00,40.01,40.01,39.87,39.9,168650.0,39.1429,39.1429,39.0059,39.0353,168650.0
2024-11-01 12:20:00,39.9,39.94,39.88,39.91,172721.0,39.0353,39.0744,39.0157,39.0451,172721.0
2024-11-01 12:30:00,39.91,39.93,39.85,39.86,146331.0,39.0451,39.0646,38.9864,38.9961,146331.0
2024-11-01 12:40:00,39.86,39.87,39.79,39.84,243261.0,38.9961,39.0059,38.9277,38.9766,243261.0
2024-11-01 12:50:00,39.84,39.86,39.8,39.83,122301.0,38.9766,38.9961,38.9374,38.9668,122301.0
2024-11-01 13:00:00,39.84,39.92,39.83,39.89,104443.0,38.9766,39.0548,38.9668,39.0255,104443.0
2024-11-01 13:10:00,39.89,39.93,39.86,39.88,157358.0,39.0255,39.0646,38.9961,39.0157,157358.0
2024-11-01 13:20:00,39.88,39.94,39.85,39.93,145529.0,39.0157,39.0744,38.9864,39.0646,145529.0
2024-11-01 13:30:00,39.93,39.94,39.81,39.82,199659.0,39.0646,39.0744,38.9472,38.957,199659.0
2024-11-01 13:40:00,39.82,39.82,39.71,39.72,262298.0,38.957,38.957,38.8494,38.8592,262298.0
2024-11-01 13:50:00,39.72,39.8,39.69,39.73,188380.0,38.8592,38.9374,38.8298,38.869,188380.0
2024-11-01 14:00:00,39.73,39.8,39.72,39.78,158803.0,38.869,38.9374,38.8592,38.9179,158803.0
2024-11-01 14:10:00,39.77,39.78,39.7,39.73,155779.0,38.9081,38.9179,38.8396,38.869,155779.0
2024-11-01 14:20:00,39.73,39.82,39.7,39.8,256991.0,38.869,38.957,38.8396,38.9374,256991.0
2024-11-01 14:30:00,39.8,39.84,39.78,39.84,158290.0,38.9374,38.9766,38.9179,38.9766,158290.0
2024-11-01 14:40:00,39.83,39.85,39.8,39.83,141757.0,38.9668,38.9864,38.9374,38.9668,141757.0
2024-11-01 14:50:00,39.83,39.85,39.8,39.84,139647.0,38.9668,38.9864,38.9374,38.9766,139647.0
2024-11-01 15:00:00,39.84,39.88,39.83,39.87,288676.0,38.9766,39.0157,38.9668,39.0059,288676.0
2024-11-01 15:10:00,39.87,39.89,39.76,39.77,297632.0,39.0059,39.0255,38.8983,38.9081,297632.0
2024-11-01 15:20:00,39.77,39.83,39.77,39.8,283921.0,38.9081,38.9668,38.9081,38.9374,283921.0
2024-11-01 15:30:00,39.8,39.81,39.71,39.73,264695.0,38.9374,38.9472,38.8494,38.869,264695.0
2024-11-01 15:40:00,39.73,39.82,39.72,39.76,446747.0,38.869,38.957,38.8592,38.8983,446747.0
2024-11-01 15:50:00,39.77,39.86,39.73,39.76,1356737.0,38.9081,38.9961,38.869,38.8983,1356737.0
2024-11-04 09:30:00,39.91,40.31,39.86,40.22,342854.0,39.0451,39.4364,38.9961,39.3483,342854.0
2024-11-04 09:40:00,40.21,40.43,40.2,40.3,324942.0,39.3386,39.5538,39.3288,39.4266,324942.0
2024-11-04 09:50:00,40.29,40.29,40.16,40.26,145179.0,39.4168,39.4168,39.2896,39.3875,145179.0
2024-11-04 10:00:00,40.24,40.33,40.2,40.29,172866.0,39.3679,39.456,39.3288,39.4168,172866.0
2024-11-04 10:10:00,40.29,40.37,40.25,40.3,184039.0,39.4168,39.4951,39.3777,39.4266,184039.0
2024-11-04 10:20:00,40.31,40.33,40.23,40.3,157539.0,39.4364,39.456,39.3581,39.4266,157539.0
2024-11-04 10:30:00,40.3,40.51,40.29,40.49,356011.0,39.4266,39.6321,39.4168,39.6125,356011.0
2024-11-04 10:40:00,40.49,40.49,40.32,40.36,146775.0,39.6125,39.6125,39.4462,39.4853,146775.0
2024-11-04 10:50:00,40.38,40.47,40.37,40.39,113330.0,39.5049,39.5929,39.4951,39.5147,113330.0
2024-11-04 11:00:00,40.39,40.4,40.32,40.37,101336.0,39.5147,39.5244,39.4462,39.4951,101336.0
2024-11-04 11:10:00,40.38,40.44,40.36,40.38,130565.0,39.5049,39.5636,39.4853,39.5049,130565.0
2024-11-04 11:20:00,40.38,40.44,40.32,40.34,163487.0,39.5049,39.5636,39.4462,39.4657,163487.0
2024-11-04 11:30:00,40.34,40.39,40.32,40.33,137027.0,39.4657,39.5147,39.4462,39.456,137027.0
2024-11-04 11:40:00,40.33,40.35,40.29,40.3,113025.0,39.456,39.4755,39.4168,39.4266,113025.0
2024-11-04 11:50:00,40.29,40.31,40.22,40.28,156473.0,39.4168,39.4364,39.3483,39.407,156473.0
2024-11-04 12:00:00,40.28,40.29,40.19,40.21,86967.0,39.407,39.4168,39.319,39.3386,86967.0
2024-11-04 12:10:00,40.2,40.26,40.2,40.26,72531.0,39.3288,39.3875,39.3288,39.3875,72531.0
2024-11-04 12:20:00,40.26,40.45,40.24,40.45,149001.0,39.3875,39.5734,39.3679,39.5734,149001.0
2024-11-04 12:30:00,40.45,40.47,40.39,40.41,97436.0,39.5734,39.5929,39.5147,39.5342,97436.0
2024-11-04 12:40:00,40.41,40.44,40.39,40.4,96720.0,39.5342,39.5636,39.5147,39.5244,96720.0
2024-11-04 12:50:00,40.41,40.43,40.37,40.38,81566.0,39.5342,39.5538,39.4951,39.5049,81566.0
2024-11-04 13:00:00,40.38,40.38,40.21,40.24,97238.0,39.5049,39.5049,39.3386,39.3679,97238.0
2024-11-04 13:10:00,40.24,40.35,40.24,40.34,253864.0,39.3679,39.4755,39.3679,39.4657,253864.0
2024-11-04 13:20:00,40.33,40.36,40.29,40.3,127040.0,39.456,39.4853,39.4168,39.4266,127040.0
2024-11-04 13:30:00,40.3,40.33,40.28,40.31,59210.0,39.4266,39.456,39.407,39.4364,59210.0
2024-11-04 13:40:00,40.32,40.36,40.3,40.33,194521.0,39.4462,39.4853,39.4266,39.456,194521.0
2024-11-04 13:50:00,40.33,40.41,40.31,40.41,144097.0,39.456,39.5342,39.4364,39.5342,144097.0
2024-11-04 14:00:00,40.41,40.49,40.4,40.48,290278.0,39.5342,39.6125,39.5244,39.6027,290278.0
2024-11-04 14:10:00,40.48,40.53,40.43,40.44,169763.0,39.6027,39.6516,39.5538,39.5636,169763.0
2024-11-04 14:20:00,40.44,40.45,40.4,40.44,174394.0,39.5636,39.5734,39.5244,39.5636,174394.0
2024-11-04 14:30:00,40.44,40.49,40.41,40.47,346422.0,39.5636,39.6125,39.5342,39.5929,346422.0
2024-11-04 14:40:00,40.48,40.58,40.47,40.55,360262.0,39.6027,39.7005,39.5929,39.6712,360262.0
2024-11-04 14:50:00,40.55,40.58,40.5,40.52,166928.0,39.6712,39.7005,39.6223,39.6418,166928.0
2024-11-04 15:00:00,40.52,40.6,40.51,40.59,169632.0,39.6418,39.7201,39.6321,39.7103,169632.0
2024-11-04 15:10:00,40.59,40.59,40.54,40.57,233545.0,39.7103,39.7103,39.6614,39.6908,233545.0
2024-11-04 15:20:00,40.57,40.57,40.49,40.49,245615.0,39.6908,39.6908,39.6125,39.6125,245615.0
2024-11-04 15:30:00,40.49,40.5,40.34,40.36,283635.0,39.6125,39.6223,39.4657,39.4853,283635.0
2024-11-04 15:40:00,40.36,40.42,40.33,40.34,422685.0,39.4853,39.544,39.456,39.4657,422685.0
2024-11-04 15:50:00,40.34,40.35,40.28,40.33,965151.0,39.4657,39.4755,39.407,39.456,965151.0
2024-11-05 09:30:00,40.4,40.55,40.27,40.52,280897.0,39.5244,39.6712,39.3973,39.6418,280897.0
2024-11-05 09:40:00,40.51,40.7,40.5,40.66,183890.0,39.6321,39.8179,39.6223,39.7788,183890.0
2024-11-05 09:50:00,40.65,40.75,40.64,40.72,203678.0,39.769,39.8669,39.7592,39.8375,203678.0
2024-11-05 10:00:00,40.72,40.74,40.47,40.48,190617.0,39.8375,39.8571,39.5929,39.6027,190617.0
2024-11-05 10:10:00,40.48,40.52,40.43,40.49,123229.0,39.6027,39.6418,39.5538,39.6125,123229.0
2024-11-05 10:20:00,40.5,40.58,40.45,40.49,239813.0,39.6223,39.7005,39.5734,39.6125,239813.0
2024-11-05 10:30:00,40.48,40.55,40.45,40.5,143302.0,39.6027,39.6712,39.5734,39.6223,143302.0
2024-11-05 10:40:00,40.5,40.53,40.38,40.4,233637.0,39.6223,39.6516,39.5049,39.5244,233637.0
2024-11-05 10:50:00,40.41,40.44,40.32,40.34,138813.0,39.5342,39.5636,39.4462,39.4657,138813.0
2024-11-05 11:00:00,40.34,40.36,40.25,40.28,181283.0,39.4657,39.4853,39.3777,39.407,181283.0
2024-11-05 11:10:00,40.28,40.45,40.27,40.41,177020.0,39.407,39.5734,39.3973,39.5342,177020.0
2024-11-05 11:20:00,40.41,40.5,40.4,40.48,99716.0,39.5342,39.6223,39.5244,39.6027,99716.0
2024-11-05 11:30:00,40.48,40.52,40.43,40.47,181117.0,39.6027,39.6418,39.5538,39.5929,181117.0
2024-11-05 11:40:00,40.47,40.57,40.46,40.57,186782.0,39.5929,39.6908,39.5831,39.6908,186782.0
2024-11-05 11:50:00,40.57,40.57,40.46,40.48,119065.0,39.6908,39.6908,39.5831,39.6027,119065.0
2024-11-05 12:00:00,40.48,40.49,40.39,40.4,264310.0,39.6027,39.6125,39.5147,39.5244,264310.0
2024-11-05 12:10:00,40.41,40.54,40.39,40.5,292667.0,39.5342,39.6614,39.5147,39.6223,292667.0
2024-11-05 12:20:00,40.49,40.49,40.42,40.43,83370.0,39.6125,39.6125,39.544,39.5538,83370.0
2024-11-05 12:30:00,40.42,40.47,40.41,40.46,45970.0,39.544,39.5929,39.5342,39.5831,45970.0
2024-11-05 12:40:00,40.46,40.46,40.39,40.45,146505.0,39.5831,39.5831,39.5147,39.5734,146505.0
2024-11-05 12:50:00,40.44,40.45,40.4,40.43,141759.0,39.5636,39.5734,39.5244,39.5538,141759.0
2024-11-05 13:00:00,40.44,40.47,40.41,40.44,80658.0,39.5636,39.5929,39.5342,39.5636,80658.0
2024-11-05 13:10:00,40.44,40.46,40.37,40.38,113886.0,39.5636,39.5831,39.4951,39.5049,113886.0
2024-11-05 13:20:00,40.38,40.39,40.33,40.37,75284.0,39.5049,39.5147,39.456,39.4951,75284.0
2024-11-05 13:30:00,40.37,40.37,40.25,40.26,117157.0,39.4951,39.4951,39.3777,39.3875,117157.0
2024-11-05 13:40:00,40.26,40.26,40.16,40.17,176763.0,39.3875,39.3875,39.2896,39.2994,176763.0
2024-11-05 13:50:00,40.17,40.24,40.15,40.24,125928.0,39.2994,39.3679,39.2799,39.3679,125928.0
2024-11-05 14:00:00,40.23,40.31,40.22,40.29,126910.0,39.3581,39.4364,39.3483,39.4168,126910.0
2024-11-05 14:10:00,40.29,40.31,40.23,40.23,133579.0,39.4168,39.4364,39.3581,39.3581,133579.0
2024-11-05 14:20:00,40.23,40.29,40.22,40.26,112508.0,39.3581,39.4168,39.3483,39.3875,112508.0
2024-11-05 14:30:00,40.26,40.38,40.25,40.38,120988.0,39.3875,39.5049,39.3777,39.5049,120988.0
2024-11-05 14:40:00,40.38,40.4,40.32,40.34,201508.0,39.5049,39.5244,39.4462,39.4657,201508.0
2024-11-05 14:50:00,40.33,40.36,40.27,40.34,262514.0,39.456,39.4853,39.3973,39.4657,262514.0
2024-11-05 15:00:00,40.33,40.36,40.3,40.34,164542.0,39.456,39.4853,39.4266,39.4657,164542.0
2024-11-05 15:10:00,40.34,40.37,40.28,40.3,167501.0,39.4657,39.4951,39.407,39.4266,167501.0
2024-11-05 15:20:00,40.3,40.33,40.26,40.3,153275.0,39.4266,39.456,39.3875,39.4266,153275.0
2024-11-05 15:30:00,40.3,40.36,40.29,40.35,191485.0,39.4266,39.4853,39.4168,39.4755,191485.0
2024-11-05 15:40:00,40.35,40.51,40.31,40.5,369735.0,39.4755,39.6321,39.4364,39.6223,369735.0
2024-11-05 15:50:00,40.5,40.55,40.46,40.54,1043924.0,39.6223,39.6712,39.5831,39.6614,1043924.0
2024-11-06 09:30:00,42.52,42.56,41.76,41.88,1482856.0,41.5985,41.6376,40.855,40.9724,1482856.0
2024-11-06 09:40:00,41.88,42.04,41.75,41.95,617926.0,40.9724,41.1289,40.8452,41.0409,617926.0
2024-11-06 09:50:00,41.95,42.15,41.94,42.12,443751.0,41.0409,41.2365,41.0311,41.2072,443751.0
2024-11-06 10:00:00,42.13,42.23,42.06,42.08,582672.0,41.217,41.3148,41.1485,41.168,582672.0
2024-11-06 10:10:00,42.08,42.48,42.06,42.42,568633.0,41.168,41.5594,41.1485,41.5007,568633.0
2024-11-06 10:20:00,42.41,42.57,42.37,42.52,705014.0,41.4909,41.6474,41.4518,41.5985,705014.0
2024-11-06 10:30:00,42.51,42.53,42.39,42.45,447026.0,41.5887,41.6083,41.4713,41.53,447026.0
2024-11-06 10:40:00,42.46,42.7,42.42,42.64,759987.0,41.5398,41.7746,41.5007,41.7159,759987.0
2024-11-06 10:50:00,42.64,42.98,42.62,42.89,479696.0,41.7159,42.0485,41.6963,41.9605,479696.0
2024-11-06 11:00:00,42.89,43.15,42.88,43.09,470497.0,41.9605,42.2148,41.9507,42.1561,470497.0
2024-11-06 11:10:00,43.09,43.15,43.03,43.05,296125.0,42.1561,42.2148,42.0974,42.117,296125.0
2024-11-06 11:20:00,43.06,43.06,42.82,42.84,320309.0,42.1268,42.1268,41.892,41.9116,320309.0
2024-11-06 11:30:00,42.84,43.08,42.77,43.05,367377.0,41.9116,42.1464,41.8431,42.117,367377.0
2024-11-06 11:40:00,43.06,43.09,42.99,43.08,242982.0,42.1268,42.1561,42.0583,42.1464,242982.0
2024-11-06 11:50:00,43.08,43.13,43.01,43.12,286448.0,42.1464,42.1953,42.0779,42.1855,286448.0
2024-11-06 12:00:00,43.12,43.14,43.04,43.05,155723.0,42.1855,42.2051,42.1072,42.117,155723.0
2024-11-06 12:10:00,43.05,43.15,43.01,43.03,221454.0,42.117,42.2148,42.0779,42.0974,221454.0
2024-11-06 12:20:00,43.04,43.24,43.03,43.21,282518.0,42.1072,42.3029,42.0974,42.2735,282518.0
2024-11-06 12:30:00,43.2,43.29,43.13,43.23,277583.0,42.2638,42.3518,42.1953,42.2931,277583.0
2024-11-06 12:40:00,43.23,43.3,43.22,43.26,201178.0,42.2931,42.3616,42.2833,42.3225,201178.0
2024-11-06 12:50:00,43.27,43.37,43.25,43.34,225844.0,42.3322,42.4301,42.3127,42.4007,225844.0
2024-11-06 13:00:00,43.34,43.4,43.27,43.38,246283.0,42.4007,42.4594,42.3322,42.4399,246283.0
2024-11-06 13:10:00,43.37,43.58,43.35,43.58,407529.0,42.4301,42.6355,42.4105,42.6355,407529.0
2024-11-06 13:20:00,43.58,43.65,43.53,43.61,414394.0,42.6355,42.704,42.5866,42.6649,414394.0
2024-11-06 13:30:00,43.62,43.73,43.6,43.68,381879.0,42.6747,42.7823,42.6551,42.7334,381879.0
2024-11-06 13:40:00,43.68,43.9,43.65,43.88,360843.0,42.7334,42.9486,42.704,42.929,360843.0
2024-11-06 13:50:00,43.88,43.91,43.74,43.77,414722.0,42.929,42.9584,42.7921,42.8214,414722.0
2024-11-06 14:00:00,43.77,43.96,43.77,43.88,469563.0,42.8214,43.0073,42.8214,42.929,469563.0
2024-11-06 14:10:00,43.88,43.92,43.8,43.9,372057.0,42.929,42.9682,42.8508,42.9486,372057.0
2024-11-06 14:20:00,43.9,44.01,43.88,43.99,312233.0,42.9486,43.0562,42.929,43.0366,312233.0
2024-11-06 14:30:00,44.0,44.18,43.99,44.15,390559.0,43.0464,43.2225,43.0366,43.1932,390559.0
2024-11-06 14:40:00,44.15,44.22,44.13,44.13,259808.0,43.1932,43.2617,43.1736,43.1736,259808.0
2024-11-06 14:50:00,44.13,44.23,44.13,44.17,270151.0,43.1736,43.2714,43.1736,43.2127,270151.0
2024-11-06 15:00:00,44.18,44.18,43.91,43.92,455677.0,43.2225,43.2225,42.9584,42.9682,455677.0
2024-11-06 15:10:00,43.93,43.97,43.85,43.94,348663.0,42.9779,43.0171,42.8997,42.9877,348663.0
2024-11-06 15:20:00,43.94,44.12,43.9,44.09,661551.0,42.9877,43.1638,42.9486,43.1345,661551.0
2024-11-06 15:30:00,44.1,44.14,44.04,44.07,614448.0,43.1443,43.1834,43.0856,43.1149,614448.0
2024-11-06 15:40:00,44.07,44.33,44.07,44.31,809482.0,43.1149,43.3693,43.1149,43.3497,809482.0
2024-11-06 15:50:00,44.31,44.31,43.75,43.78,2102513.0,43.3497,43.3497,42.8018,42.8312,2102513.0
2024-11-07 09:30:00,43.75,43.91,42.95,43.19,879928.0,42.8018,42.9584,42.0192,42.254,879928.0
2024-11-07 09:40:00,43.19,43.2,42.86,43.06,270934.0,42.254,42.2638,41.9311,42.1268,270934.0
2024-11-07 09:50:00,43.06,43.19,43.02,43.05,352174.0,42.1268,42.254,42.0877,42.117,352174.0
2024-11-07 10:00:00,43.06,43.24,43.04,43.09,302569.0,42.1268,42.3029,42.1072,42.1561,302569.0
2024-11-07 10:10:00,43.09,43.18,42.93,42.94,247997.0,42.1561,42.2442,41.9996,42.0094,247997.0
2024-11-07 10:20:00,42.94,42.98,42.85,42.94,176545.0,42.0094,42.0485,41.9213,42.0094,176545.0
2024-11-07 10:30:00,42.94,42.99,42.81,42.84,184356.0,42.0094,42.0583,41.8822,41.9116,184356.0
2024-11-07 10:40:00,42.84,42.87,42.74,42.77,216164.0,41.9116,41.9409,41.8137,41.8431,216164.0
2024-11-07 10:50:00,42.77,42.94,42.75,42.93,182105.0,41.8431,42.0094,41.8235,41.9996,182105.0
2024-11-07 11:00:00,42.92,43.05,42.91,43.01,306057.0,41.9898,42.117,41.98,42.0779,306057.0
2024-11-07 11:10:00,43.01,43.11,42.91,43.01,274557.0,42.0779,42.1757,41.98,42.0779,274557.0
2024-11-07 11:20:00,43.01,43.14,43.0,43.09,122979.0,42.0779,42.2051,42.0681,42.1561,122979.0
2024-11-07 11:30:00,43.09,43.09,42.92,43.0,149845.0,42.1561,42.1561,41.9898,42.0681,149845.0
2024-11-07 11:40:00,43.0,43.07,43.0,43.02,99070.0,42.0681,42.1366,42.0681,42.0877,99070.0
2024-11-07 11:50:00,43.02,43.06,42.98,43.01,140394.0,42.0877,42.1268,42.0485,42.0779,140394.0
2024-11-07 12:00:00,43.02,43.16,42.97,43.13,159444.0,42.0877,42.2246,42.0387,42.1953,159444.0
2024-11-07 12:10:00,43.14,43.24,43.12,43.19,145121.0,42.2051,42.3029,42.1855,42.254,145121.0
2024-11-07 12:20:00,43.19,43.25,43.18,43.2,106352.0,42.254,42.3127,42.2442,42.2638,106352.0
2024-11-07 12:30:00,43.21,43.21,43.11,43.13,90513.0,42.2735,42.2735,42.1757,42.1953,90513.0
2024-11-07 12:40:00,43.13,43.19,43.11,43.15,102643.0,42.1953,42.254,42.1757,42.2148,102643.0
2024-11-07 12:50:00,43.15,43.19,43.08,43.16,4037058.0,42.2148,42.254,42.1464,42.2246,4037058.0
2024-11-07 13:00:00,43.15,43.17,43.05,43.08,113027.0,42.2148,42.2344,42.117,42.1464,113027.0
2024-11-07 13:10:00,43.08,43.1,43.03,43.08,113114.0,42.1464,42.1659,42.0974,42.1464,113114.0
2024-11-07 13:20:00,43.08,43.17,43.08,43.12,99705.0,42.1464,42.2344,42.1464,42.1855,99705.0
2024-11-07 13:30:00,43.12,43.15,43.06,43.13,136114.0,42.1855,42.2148,42.1268,42.1953,136114.0
2024-11-07 13:40:00,43.12,43.14,43.08,43.12,138706.0,42.1855,42.2051,42.1464,42.1855,138706.0
2024-11-07 13:50:00,43.12,43.21,43.1,43.19,101133.0,42.1855,42.2735,42.1659,42.254,101133.0
2024-11-07 14:00:00,43.19,43.27,43.1,43.12,123804.0,42.254,42.3322,42.1659,42.1855,123804.0
2024-11-07 14:10:00,43.13,43.18,43.1,43.12,73197.0,42.1953,42.2442,42.1659,42.1855,73197.0
2024-11-07 14:20:00,43.13,43.16,43.07,43.16,134740.0,42.1953,42.2246,42.1366,42.2246,134740.0
2024-11-07 14:30:00,43.16,43.29,43.15,43.25,171658.0,42.2246,42.3518,42.2148,42.3127,171658.0
2024-11-07 14:40:00,43.25,43.26,43.06,43.18,244886.0,42.3127,42.3225,42.1268,42.2442,244886.0
2024-11-07 14:50:00,43.17,43.28,43.15,43.27,202854.0,42.2344,42.342,42.2148,42.3322,202854.0
2024-11-07 15:00:00,43.27,43.37,43.25,43.28,171695.0,42.3322,42.4301,42.3127,42.342,171695.0
2024-11-07 15:10:00,43.28,43.41,43.28,43.4,176552.0,42.342,42.4692,42.342,42.4594,176552.0
2024-11-07 15:20:00,43.4,43.41,43.32,43.37,295094.0,42.4594,42.4692,42.3812,42.4301,295094.0
2024-11-07 15:30:00,43.37,43.39,43.24,43.32,256274.0,42.4301,42.4496,42.3029,42.3812,256274.0
2024-11-07 15:40:00,43.32,43.35,43.27,43.34,223196.0,42.3812,42.4105,42.3322,42.4007,223196.0
2024-11-07 15:50:00,43.34,43.39,43.23,43.23,866288.0,42.4007,42.4496,42.2931,42.2931,866288.0
2024-11-08 09:30:00,42.76,43.41,42.74,43.27,424359.0,41.8333,42.4692,41.8137,42.3322,424359.0
2024-11-08 09:40:00,43.26,43.51,43.01,43.36,230343.0,42.3225,42.567,42.0779,42.4203,230343.0
2024-11-08 09:50:00,43.35,43.47,43.21,43.3,187329.0,42.4105,42.5279,42.2735,42.3616,187329.0
2024-11-08 10:00:00,43.3,43.48,43.15,43.27,242541.0,42.3616,42.5377,42.2148,42.3322,242541.0
2024-11-08 10:10:00,43.27,43.48,43.27,43.4,80421.0,42.3322,42.5377,42.3322,42.4594,80421.0
2024-11-08 10:20:00,43.4,43.49,43.36,43.39,314810.0,42.4594,42.5475,42.4203,42.4496,314810.0
2024-11-08 10:30:00,43.37,43.48,43.28,43.3,133686.0,42.4301,42.5377,42.342,42.3616,133686.0
2024-11-08 10:40:00,43.3,43.37,43.24,43.28,108175.0,42.3616,42.4301,42.3029,42.342,108175.0
2024-11-08 10:50:00,43.28,43.36,43.25,43.36,85401.0,42.342,42.4203,42.3127,42.4203,85401.0
2024-11-08 11:00:00,43.36,43.48,43.33,43.41,143650.0,42.4203,42.5377,42.3909,42.4692,143650.0
2024-11-08 11:10:00,43.41,43.42,43.17,43.19,208611.0,42.4692,42.479,42.2344,42.254,208611.0
2024-11-08 11:20:00,43.19,43.27,43.13,43.22,207041.0,42.254,42.3322,42.1953,42.2833,207041.0
2024-11-08 11:30:00,43.22,43.27,43.15,43.16,132317.0,42.2833,42.3322,42.2148,42.2246,132317.0
2024-11-08 11:40:00,43.17,43.18,43.07,43.07,123848.0,42.2344,42.2442,42.1366,42.1366,123848.0
2024-11-08 11:50:00,43.07,43.09,42.97,43.0,130551.0,42.1366,42.1561,42.0387,42.0681,130551.0
2024-11-08 12:00:00,43.0,43.06,42.98,43.02,137250.0,42.0681,42.1268,42.0485,42.0877,137250.0
2024-11-08 12:10:00,43.02,43.07,43.0,43.01,106455.0,42.0877,42.1366,42.0681,42.0779,106455.0
2024-11-08 12:20:00,43.01,43.06,43.0,43.02,85896.0,42.0779,42.1268,42.0681,42.0877,85896.0
2024-11-08 12:30:00,43.01,43.07,42.99,43.01,103343.0,42.0779,42.1366,42.0583,42.0779,103343.0
2024-11-08 12:40:00,43.01,43.01,42.85,42.86,193198.0,42.0779,42.0779,41.9213,41.9311,193198.0
2024-11-08 12:50:00,42.86,42.9,42.83,42.85,108614.0,41.9311,41.9703,41.9018,41.9213,108614.0
2024-11-08 13:00:00,42.84,42.89,42.76,42.77,176400.0,41.9116,41.9605,41.8333,41.8431,176400.0
2024-11-08 13:10:00,42.78,42.79,42.65,42.65,182385.0,41.8529,41.8626,41.7257,41.7257,182385.0
2024-11-08 13:20:00,42.65,42.67,42.56,42.59,151864.0,41.7257,41.7453,41.6376,41.667,151864.0
2024-11-08 13:30:00,42.59,42.62,42.52,42.59,130790.0,41.667,41.6963,41.5985,41.667,130790.0
2024-11-08 13:40:00,42.6,42.64,42.58,42.61,176671.0,41.6768,41.7159,41.6572,41.6866,176671.0
2024-11-08 13:50:00,42.61,42.68,42.57,42.64,183278.0,41.6866,41.755,41.6474,41.7159,183278.0
2024-11-08 14:00:00,42.64,42.75,42.62,42.72,250696.0,41.7159,41.8235,41.6963,41.7942,250696.0
2024-11-08 14:10:00,42.72,42.77,42.68,42.75,241931.0,41.7942,41.8431,41.755,41.8235,241931.0
2024-11-08 14:20:00,42.75,42.82,42.74,42.77,238246.0,41.8235,41.892,41.8137,41.8431,238246.0
2024-11-08 14:30:00,42.77,42.93,42.71,42.88,321358.0,41.8431,41.9996,41.7844,41.9507,321358.0
2024-11-08 14:40:00,42.88,42.91,42.81,42.84,316153.0,41.9507,41.98,41.8822,41.9116,316153.0
2024-11-08 14:50:00,42.85,43.01,42.8,42.9,539144.0,41.9213,42.0779,41.8724,41.9703,539144.0
2024-11-08 15:00:00,42.9,43.0,42.89,42.96,267083.0,41.9703,42.0681,41.9605,42.029,267083.0
2024-11-08 15:10:00,42.96,42.96,42.83,42.88,215840.0,42.029,42.029,41.9018,41.9507,215840.0
2024-11-08 15:20:00,42.88,42.92,42.82,42.89,269807.0,41.9507,41.9898,41.892,41.9605,269807.0
2024-11-08 15:30:00,42.89,43.01,42.86,43.0,550073.0,41.9605,42.0779,41.9311,42.0681,550073.0
2024-11-08 15:40:00,43.01,43.01,42.95,42.97,520059.0,42.0779,42.0779,42.0192,42.0387,520059.0
2024-11-08 15:50:00,42.97,43.2,42.94,43.17,1447245.0,42.0387,42.2638,42.0094,42.2344,1447245.0
2024-11-11 09:30:00,43.29,43.78,43.2,43.74,395279.0,42.3518,42.8312,42.2638,42.7921,395279.0
2024-11-11 09:40:00,43.74,43.95,43.57,43.93,283340.0,42.7921,42.9975,42.6257,42.9779,283340.0
2024-11-11 09:50:00,43.93,43.96,43.79,43.96,163095.0,42.9779,43.0073,42.841,43.0073,163095.0
2024-11-11 10:00:00,43.96,44.12,43.9,43.92,252601.0,43.0073,43.1638,42.9486,42.9682,252601.0
2024-11-11 10:10:00,43.92,44.12,43.91,43.96,152298.0,42.9682,43.1638,42.9584,43.0073,152298.0
2024-11-11 10:20:00,43.95,43.99,43.85,43.93,185454.0,42.9975,43.0366,42.8997,42.9779,185454.0
2024-11-11 10:30:00,43.93,43.99,43.86,43.92,148543.0,42.9779,43.0366,42.9095,42.9682,148543.0
2024-11-11 10:40:00,43.91,44.09,43.91,43.97,164458.0,42.9584,43.1345,42.9584,43.0171,164458.0
2024-11-11 10:50:00,43.96,44.06,43.95,44.02,128283.0,43.0073,43.1051,42.9975,43.066,128283.0
2024-11-11 11:00:00,44.02,44.1,43.97,44.04,166142.0,43.066,43.1443,43.0171,43.0856,166142.0
2024-11-11 11:10:00,44.04,44.12,44.01,44.05,156682.0,43.0856,43.1638,43.0562,43.0953,156682.0
2024-11-11 11:20:00,44.05,44.06,43.9,43.94,132641.0,43.0953,43.1051,42.9486,42.9877,132641.0
2024-11-11 11:30:00,43.94,43.99,43.86,43.96,149435.0,42.9877,43.0366,42.9095,43.0073,149435.0
2024-11-11 11:40:00,43.96,43.98,43.88,43.89,97345.0,43.0073,43.0269,42.929,42.9388,97345.0
2024-11-11 11:50:00,43.89,44.02,43.86,44.01,138495.0,42.9388,43.066,42.9095,43.0562,138495.0
2024-11-11 12:00:00,44.0,44.07,43.97,44.07,136434.0,43.0464,43.1149,43.0171,43.1149,136434.0
2024-11-11 12:10:00,44.06,44.14,44.06,44.08,109115.0,43.1051,43.1834,43.1051,43.1247,109115.0
2024-11-11 12:20:00,44.09,44.09,44.0,44.04,141410.0,43.1345,43.1345,43.0464,43.0856,141410.0
2024-11-11 12:30:00,44.04,44.07,43.98,44.04,84639.0,43.0856,43.1149,43.0269,43.0856,84639.0
2024-11-11 12:40:00,44.04,44.07,43.98,44.02,107084.0,43.0856,43.1149,43.0269,43.066,107084.0
2024-11-11 12:50:00,44.01,44.12,44.0,44.09,96211.0,43.0562,43.1638,43.0464,43.1345,96211.0
2024-11-11 13:00:00,44.09,44.11,44.02,44.08,72220.0,43.1345,43.154,43.066,43.1247,72220.0
2024-11-11 13:10:00,44.08,44.1,44.01,44.03,71431.0,43.1247,43.1443,43.0562,43.0758,71431.0
2024-11-11 13:20:00,44.03,44.04,43.94,44.0,61986.0,43.0758,43.0856,42.9877,43.0464,61986.0
2024-11-11 13:30:00,44.0,44.04,43.95,44.04,87183.0,43.0464,43.0856,42.9975,43.0856,87183.0
2024-11-11 13:40:00,44.03,44.03,43.98,43.98,69221.0,43.0758,43.0758,43.0269,43.0269,69221.0
2024-11-11 13:50:00,43.98,44.07,43.96,44.07,146778.0,43.0269,43.1149,43.0073,43.1149,146778.0
2024-11-11 14:00:00,44.07,44.09,44.02,44.04,142986.0,43.1149,43.1345,43.066,43.0856,142986.0
2024-11-11 14:10:00,44.04,44.1,43.98,44.09,137940.0,43.0856,43.1443,43.0269,43.1345,137940.0
2024-11-11 14:20:00,44.09,44.17,44.07,44.16,144287.0,43.1345,43.2127,43.1149,43.203,144287.0
2024-11-11 14:30:00,44.17,44.25,44.14,44.22,156557.0,43.2127,43.291,43.1834,43.2617,156557.0
2024-11-11 14:40:00,44.22,44.31,44.21,44.3,154909.0,43.2617,43.3497,43.2519,43.3399,154909.0
2024-11-11 14:50:00,44.3,44.4,44.3,44.36,242119.0,43.3399,43.4378,43.3399,43.3986,242119.0
2024-11-11 15:00:00,44.36,44.4,44.32,44.39,172932.0,43.3986,43.4378,43.3595,43.428,172932.0
2024-11-11 15:10:00,44.39,44.4,44.24,44.25,206608.0,43.428,43.4378,43.2812,43.291,206608.0
2024-11-11 15:20:00,44.24,44.39,44.24,44.32,209238.0,43.2812,43.428,43.2812,43.3595,209238.0
2024-11-11 15:30:00,44.32,44.36,44.27,44.3,243662.0,43.3595,43.3986,43.3106,43.3399,243662.0
2024-11-11 15:40:00,44.3,44.44,44.25,44.41,375578.0,43.3399,43.4769,43.291,43.4475,375578.0
2024-11-11 15:50:00,44.42,44.43,44.23,44.3,1181415.0,43.4573,43.4671,43.2714,43.3399,1181415.0
2024-11-12 09:30:00,44.4,44.66,44.2,44.51,529877.0,43.4378,43.6921,43.2421,43.5454,529877.0
2024-11-12 09:40:00,44.52,44.86,44.52,44.82,285273.0,43.5552,43.8878,43.5552,43.8487,285273.0
2024-11-12 09:50:00,44.83,44.88,44.73,44.88,360107.0,43.8584,43.9074,43.7606,43.9074,360107.0
2024-11-12 10:00:00,44.87,44.97,44.83,44.93,315659.0,43.8976,43.9954,43.8584,43.9563,315659.0
2024-11-12 10:10:00,44.93,44.94,44.69,44.83,401191.0,43.9563,43.9661,43.7215,43.8584,401191.0
2024-11-12 10:20:00,44.83,44.92,44.79,44.8,522024.0,43.8584,43.9465,43.8193,43.8291,522024.0
2024-11-12 10:30:00,44.8,44.94,44.78,44.89,158197.0,43.8291,43.9661,43.8095,43.9171,158197.0
2024-11-12 10:40:00,44.9,44.91,44.81,44.89,135553.0,43.9269,43.9367,43.8389,43.9171,135553.0
2024-11-12 10:50:00,44.9,44.92,44.82,44.88,144806.0,43.9269,43.9465,43.8487,43.9074,144806.0
2024-11-12 11:00:00,44.88,44.91,44.79,44.83,233056.0,43.9074,43.9367,43.8193,43.8584,233056.0
2024-11-12 11:10:00,44.82,44.84,44.78,44.79,232078.0,43.8487,43.8682,43.8095,43.8193,232078.0
2024-11-12 11:20:00,44.79,44.88,44.76,44.86,105964.0,43.8193,43.9074,43.79,43.8878,105964.0
2024-11-12 11:30:00,44.85,44.94,44.82,44.87,158345.0,43.878,43.9661,43.8487,43.8976,158345.0
2024-11-12 11:40:00,44.87,44.9,44.81,44.83,166746.0,43.8976,43.9269,43.8389,43.8584,166746.0
2024-11-12 11:50:00,44.83,44.86,44.79,44.8,128822.0,43.8584,43.8878,43.8193,43.8291,128822.0
2024-11-12 12:00:00,44.81,44.92,44.8,44.9,165581.0,43.8389,43.9465,43.8291,43.9269,165581.0
2024-11-12 12:10:00,44.9,44.93,44.84,44.86,88907.0,43.9269,43.9563,43.8682,43.8878,88907.0
2024-11-12 12:20:00,44.87,44.9,44.81,44.85,250334.0,43.8976,43.9269,43.8389,43.878,250334.0
2024-11-12 12:30:00,44.85,44.9,44.8,44.88,133388.0,43.878,43.9269,43.8291,43.9074,133388.0
2024-11-12 12:40:00,44.88,44.88,44.76,44.79,259976.0,43.9074,43.9074,43.79,43.8193,259976.0
2024-11-12 12:50:00,44.78,44.82,44.59,44.59,348717.0,43.8095,43.8487,43.6236,43.6236,348717.0
2024-11-12 13:00:00,44.6,44.61,44.44,44.49,213859.0,43.6334,43.6432,43.4769,43.5258,213859.0
2024-11-12 13:10:00,44.48,44.5,44.38,44.43,212107.0,43.516,43.5356,43.4182,43.4671,212107.0
2024-11-12 13:20:00,44.43,44.45,44.2,44.22,229163.0,43.4671,43.4867,43.2421,43.2617,229163.0
2024-11-12 13:30:00,44.22,44.35,44.21,44.26,168974.0,43.2617,43.3888,43.2519,43.3008,168974.0
2024-11-12 13:40:00,44.27,44.37,44.24,44.3,105106.0,43.3106,43.4084,43.2812,43.3399,105106.0
2024-11-12 13:50:00,44.3,44.43,44.3,44.37,81388.0,43.3399,43.4671,43.3399,43.4084,81388.0
2024-11-12 14:00:00,44.37,44.54,44.36,44.51,177256.0,43.4084,43.5747,43.3986,43.5454,177256.0
2024-11-12 14:10:00,44.52,44.56,44.47,44.55,93349.0,43.5552,43.5943,43.5062,43.5845,93349.0
2024-11-12 14:20:00,44.55,44.61,44.51,44.52,292723.0,43.5845,43.6432,43.5454,43.5552,292723.0
2024-11-12 14:30:00,44.52,44.56,44.43,44.46,162280.0,43.5552,43.5943,43.4671,43.4965,162280.0
2024-11-12 14:40:00,44.45,44.48,44.38,44.45,214295.0,43.4867,43.516,43.4182,43.4867,214295.0
2024-11-12 14:50:00,44.45,44.46,44.33,44.34,197121.0,43.4867,43.4965,43.3693,43.3791,197121.0
2024-11-12 15:00:00,44.34,44.47,44.33,44.46,194895.0,43.3791,43.5062,43.3693,43.4965,194895.0
2024-11-12 15:10:00,44.46,44.49,44.41,44.44,202701.0,43.4965,43.5258,43.4475,43.4769,202701.0
2024-11-12 15:20:00,44.44,44.49,44.41,44.43,340180.0,43.4769,43.5258,43.4475,43.4671,340180.0
2024-11-12 15:30:00,44.43,44.43,44.32,44.39,288062.0,43.4671,43.4671,43.3595,43.428,288062.0
2024-11-12 15:40:00,44.39,44.39,44.29,44.34,340304.0,43.428,43.428,43.3301,43.3791,340304.0
2024-11-12 15:50:00,44.34,44.4,44.3,44.34,846443.0,43.3791,43.4378,43.3399,43.3791,846443.0
2024-11-13 09:30:00,44.47,44.5,43.75,43.96,391010.0,43.5062,43.5356,42.8018,43.0073,391010.0
2024-11-13 09:40:00,43.94,43.94,43.41,43.54,281920.0,42.9877,42.9877,42.4692,42.5964,281920.0
2024-11-13 09:50:00,43.54,43.55,43.22,43.34,283575.0,42.5964,42.6062,42.2833,42.4007,283575.0
2024-11-13 10:00:00,43.35,43.41,43.26,43.38,262374.0,42.4105,42.4692,42.3225,42.4399,262374.0
2024-11-13 10:10:00,43.38,43.49,43.34,43.4,212604.0,42.4399,42.5475,42.4007,42.4594,212604.0
2024-11-13 10:20:00,43.4,43.46,43.34,43.34,172236.0,42.4594,42.5181,42.4007,42.4007,172236.0
2024-11-13 10:30:00,43.34,43.4,43.26,43.33,231859.0,42.4007,42.4594,42.3225,42.3909,231859.0
2024-11-13 10:40:00,43.32,43.55,43.26,43.55,213792.0,42.3812,42.6062,42.3225,42.6062,213792.0
2024-11-13 10:50:00,43.53,43.56,43.39,43.4,170739.0,42.5866,42.616,42.4496,42.4594,170739.0
2024-11-13 11:00:00,43.39,43.43,43.32,43.43,194984.0,42.4496,42.4888,42.3812,42.4888,194984.0
2024-11-13 11:10:00,43.43,43.51,43.38,43.46,169562.0,42.4888,42.567,42.4399,42.5181,169562.0
2024-11-13 11:20:00,43.45,43.59,43.44,43.57,146878.0,42.5083,42.6453,42.4986,42.6257,146878.0
2024-11-13 11:30:00,43.57,43.6,43.49,43.52,95521.0,42.6257,42.6551,42.5475,42.5768,95521.0
2024-11-13 11:40:00,43.53,43.66,43.52,43.63,97315.0,42.5866,42.7138,42.5768,42.6844,97315.0
2024-11-13 11:50:00,43.63,43.64,43.51,43.6,86082.0,42.6844,42.6942,42.567,42.6551,86082.0
2024-11-13 12:00:00,43.6,43.77,43.58,43.76,97938.0,42.6551,42.8214,42.6355,42.8116,97938.0
2024-11-13 12:10:00,43.76,43.81,43.71,43.77,93456.0,42.8116,42.8605,42.7627,42.8214,93456.0
2024-11-13 12:20:00,43.77,43.81,43.76,43.79,85593.0,42.8214,42.8605,42.8116,42.841,85593.0
2024-11-13 12:30:00,43.79,43.96,43.78,43.93,120815.0,42.841,43.0073,42.8312,42.9779,120815.0
2024-11-13 12:40:00,43.93,44.05,43.89,44.04,129493.0,42.9779,43.0953,42.9388,43.0856,129493.0
2024-11-13 12:50:00,44.04,44.04,43.91,43.95,119851.0,43.0856,43.0856,42.9584,42.9975,119851.0
2024-11-13 13:00:00,43.96,43.99,43.93,43.97,65745.0,43.0073,43.0366,42.9779,43.0171,65745.0
2024-11-13 13:10:00,43.97,43.98,43.89,43.94,97844.0,43.0171,43.0269,42.9388,42.9877,97844.0
2024-11-13 13:20:00,43.95,43.97,43.9,43.95,59383.0,42.9975,43.0171,42.9486,42.9975,59383.0
2024-11-13 13:30:00,43.95,43.99,43.9,43.91,91076.0,42.9975,43.0366,42.9486,42.9584,91076.0
2024-11-13 13:40:00,43.91,43.92,43.77,43.78,133092.0,42.9584,42.9682,42.8214,42.8312,133092.0
2024-11-13 13:50:00,43.78,43.84,43.75,43.8,110187.0,42.8312,42.8899,42.8018,42.8508,110187.0
2024-11-13 14:00:00,43.8,43.81,43.72,43.78,132117.0,42.8508,42.8605,42.7725,42.8312,132117.0
2024-11-13 14:10:00,43.78,43.87,43.75,43.8,133645.0,42.8312,42.9192,42.8018,42.8508,133645.0
2024-11-13 14:20:00,43.81,43.91,43.79,43.84,126808.0,42.8605,42.9584,42.841,42.8899,126808.0
2024-11-13 14:30:00,43.84,43.95,43.82,43.93,170089.0,42.8899,42.9975,42.8703,42.9779,170089.0
2024-11-13 14:40:00,43.93,43.95,43.87,43.94,207937.0,42.9779,42.9975,42.9192,42.9877,207937.0
2024-11-13 14:50:00,43.93,43.95,43.77,43.77,95021.0,42.9779,42.9975,42.8214,42.8214,95021.0
2024-11-13 15:00:00,43.77,43.79,43.67,43.67,111154.0,42.8214,42.841,42.7236,42.7236,111154.0
2024-11-13 15:10:00,43.68,43.77,43.66,43.76,119398.0,42.7334,42.8214,42.7138,42.8116,119398.0
2024-11-13 15:20:00,43.76,43.81,43.72,43.74,167502.0,42.8116,42.8605,42.7725,42.7921,167502.0
2024-11-13 15:30:00,43.74,43.75,43.63,43.7,215189.0,42.7921,42.8018,42.6844,42.7529,215189.0
2024-11-13 15:40:00,43.71,43.79,43.66,43.66,177057.0,42.7627,42.841,42.7138,42.7138,177057.0
2024-11-13 15:50:00,43.66,43.68,43.54,43.6,856720.0,42.7138,42.7334,42.5964,42.6551,856720.0
2024-11-14 09:30:00,43.82,44.0,43.66,43.66,278103.0,42.8703,43.0464,42.7138,42.7138,278103.0
2024-11-14 09:40:00,43.65,43.85,43.63,43.74,185392.0,42.704,42.8997,42.6844,42.7921,185392.0
2024-11-14 09:50:00,43.75,43.79,43.57,43.67,174530.0,42.8018,42.841,42.6257,42.7236,174530.0
2024-11-14 10:00:00,43.67,43.79,43.6,43.61,129699.0,42.7236,42.841,42.6551,42.6649,129699.0
2024-11-14 10:10:00,43.6,43.67,43.54,43.58,182176.0,42.6551,42.7236,42.5964,42.6355,182176.0
2024-11-14 10:20:00,43.59,43.62,43.51,43.55,73697.0,42.6453,42.6747,42.567,42.6062,73697.0
2024-11-14 10:30:00,43.55,43.56,43.43,43.44,98127.0,42.6062,42.616,42.4888,42.4986,98127.0
2024-11-14 10:40:00,43.44,43.53,43.41,43.43,98738.0,42.4986,42.5866,42.4692,42.4888,98738.0
2024-11-14 10:50:00,43.43,43.43,43.28,43.34,133050.0,42.4888,42.4888,42.342,42.4007,133050.0
2024-11-14 11:00:00,43.36,43.44,43.29,43.31,166334.0,42.4203,42.4986,42.3518,42.3714,166334.0
2024-11-14 11:10:00,43.32,43.33,43.24,43.24,197976.0,42.3812,42.3909,42.3029,42.3029,197976.0
2024-11-14 11:20:00,43.25,43.28,43.2,43.21,136186.0,42.3127,42.342,42.2638,42.2735,136186.0
2024-11-14 11:30:00,43.21,43.33,43.2,43.29,167620.0,42.2735,42.3909,42.2638,42.3518,167620.0
2024-11-14 11:40:00,43.29,43.37,43.22,43.26,232526.0,42.3518,42.4301,42.2833,42.3225,232526.0
2024-11-14 11:50:00,43.27,43.3,43.19,43.24,253858.0,42.3322,42.3616,42.254,42.3029,253858.0
2024-11-14 12:00:00,43.24,43.27,43.13,43.16,254461.0,42.3029,42.3322,42.1953,42.2246,254461.0
2024-11-14 12:10:00,43.16,43.19,43.03,43.08,189626.0,42.2246,42.254,42.0974,42.1464,189626.0
2024-11-14 12:20:00,43.08,43.12,43.06,43.08,108339.0,42.1464,42.1855,42.1268,42.1464,108339.0
2024-11-14 12:30:00,43.09,43.13,43.02,43.1,334674.0,42.1561,42.1953,42.0877,42.1659,334674.0
2024-11-14 12:40:00,43.1,43.15,43.06,43.08,138554.0,42.1659,42.2148,42.1268,42.1464,138554.0
2024-11-14 12:50:00,43.08,43.19,43.08,43.12,125257.0,42.1464,42.254,42.1464,42.1855,125257.0
2024-11-14 13:00:00,43.13,43.21,43.1,43.18,177918.0,42.1953,42.2735,42.1659,42.2442,177918.0
2024-11-14 13:10:00,43.18,43.28,43.18,43.28,148274.0,42.2442,42.342,42.2442,42.342,148274.0
2024-11-14 13:20:00,43.28,43.3,43.23,43.25,106975.0,42.342,42.3616,42.2931,42.3127,106975.0
2024-11-14 13:30:00,43.25,43.38,43.23,43.38,149076.0,42.3127,42.4399,42.2931,42.4399,149076.0
2024-11-14 13:40:00,43.38,43.41,43.27,43.29,140920.0,42.4399,42.4692,42.3322,42.3518,140920.0
2024-11-14 13:50:00,43.29,43.3,43.22,43.22,167441.0,42.3518,42.3616,42.2833,42.2833,167441.0
2024-11-14 14:00:00,43.22,43.32,43.2,43.3,188157.0,42.2833,42.3812,42.2638,42.3616,188157.0
2024-11-14 14:10:00,43.31,43.36,43.29,43.3,91763.0,42.3714,42.4203,42.3518,42.3616,91763.0
2024-11-14 14:20:00,43.31,43.34,43.28,43.3,89526.0,42.3714,42.4007,42.342,42.3616,89526.0
2024-11-14 14:30:00,43.3,43.34,43.29,43.32,141657.0,42.3616,42.4007,42.3518,42.3812,141657.0
2024-11-14 14:40:00,43.32,43.4,43.31,43.34,146298.0,42.3812,42.4594,42.3714,42.4007,146298.0
2024-11-14 14:50:00,43.34,43.34,43.25,43.27,217098.0,42.4007,42.4007,42.3127,42.3322,217098.0
2024-11-14 15:00:00,43.26,43.27,43.11,43.14,176724.0,42.3225,42.3322,42.1757,42.2051,176724.0
2024-11-14 15:10:00,43.13,43.29,43.09,43.27,132207.0,42.1953,42.3518,42.1561,42.3322,132207.0
2024-11-14 15:20:00,43.26,43.38,43.24,43.3,216350.0,42.3225,42.4399,42.3029,42.3616,216350.0
2024-11-14 15:30:00,43.31,43.46,43.29,43.44,247648.0,42.3714,42.5181,42.3518,42.4986,247648.0
2024-11-14 15:40:00,43.45,43.58,43.43,43.51,326791.0,42.5083,42.6355,42.4888,42.567,326791.0
2024-11-14 15:50:00,43.52,43.57,43.42,43.46,695606.0,42.5768,42.6257,42.479,42.5181,695606.0
2024-11-15 09:30:00,43.36,43.75,43.36,43.71,634446.0,42.4203,42.8018,42.4203,42.7627,634446.0
2024-11-15 09:40:00,43.72,43.97,43.69,43.97,194822.0,42.7725,43.0171,42.7431,43.0171,194822.0
2024-11-15 09:50:00,43.97,43.97,43.76,43.77,118646.0,43.0171,43.0171,42.8116,42.8214,118646.0
2024-11-15 10:00:00,43.76,43.78,43.59,43.64,113014.0,42.8116,42.8312,42.6453,42.6942,113014.0
2024-11-15 10:10:00,43.65,43.71,43.59,43.65,85244.0,42.704,42.7627,42.6453,42.704,85244.0
2024-11-15 10:20:00,43.65,43.65,43.54,43.55,136588.0,42.704,42.704,42.5964,42.6062,136588.0
2024-11-15 10:30:00,43.54,43.56,43.34,43.37,247133.0,42.5964,42.616,42.4007,42.4301,247133.0
2024-11-15 10:40:00,43.38,43.4,43.29,43.3,110187.0,42.4399,42.4594,42.3518,42.3616,110187.0
2024-11-15 10:50:00,43.3,43.36,43.24,43.27,164198.0,42.3616,42.4203,42.3029,42.3322,164198.0
2024-11-15 11:00:00,43.27,43.29,43.2,43.21,156594.0,42.3322,42.3518,42.2638,42.2735,156594.0
2024-11-15 11:10:00,43.21,43.31,43.14,43.15,109761.0,42.2735,42.3714,42.2051,42.2148,109761.0
2024-11-15 11:20:00,43.14,43.16,43.06,43.11,136019.0,42.2051,42.2246,42.1268,42.1757,136019.0
2024-11-15 11:30:00,43.11,43.12,42.88,42.9,133347.0,42.1757,42.1855,41.9507,41.9703,133347.0
2024-11-15 11:40:00,42.89,43.11,42.86,43.07,162609.0,41.9605,42.1757,41.9311,42.1366,162609.0
2024-11-15 11:50:00,43.07,43.1,43.02,43.09,131356.0,42.1366,42.1659,42.0877,42.1561,131356.0
2024-11-15 12:00:00,43.09,43.09,43.03,43.05,79410.0,42.1561,42.1561,42.0974,42.117,79410.0
2024-11-15 12:10:00,43.04,43.12,42.99,43.08,132832.0,42.1072,42.1855,42.0583,42.1464,132832.0
2024-11-15 12:20:00,43.09,43.11,42.97,43.04,297790.0,42.1561,42.1757,42.0387,42.1072,297790.0
2024-11-15 12:30:00,43.03,43.04,42.95,42.98,86304.0,42.0974,42.1072,42.0192,42.0485,86304.0
2024-11-15 12:40:00,42.98,43.07,42.95,43.06,139377.0,42.0485,42.1366,42.0192,42.1268,139377.0
2024-11-15 12:50:00,43.06,43.13,43.05,43.12,85502.0,42.1268,42.1953,42.117,42.1855,85502.0
2024-11-15 13:00:00,43.13,43.18,43.08,43.09,72988.0,42.1953,42.2442,42.1464,42.1561,72988.0
2024-11-15 13:10:00,43.09,43.13,43.05,43.07,115064.0,42.1561,42.1953,42.117,42.1366,115064.0
2024-11-15 13:20:00,43.07,43.11,43.05,43.06,96557.0,42.1366,42.1757,42.117,42.1268,96557.0
2024-11-15 13:30:00,43.07,43.08,43.01,43.07,131959.0,42.1366,42.1464,42.0779,42.1366,131959.0
2024-11-15 13:40:00,43.06,43.08,42.94,42.95,76190.0,42.1268,42.1464,42.0094,42.0192,76190.0
2024-11-15 13:50:00,42.94,42.98,42.89,42.97,83801.0,42.0094,42.0485,41.9605,42.0387,83801.0
2024-11-15 14:00:00,42.97,43.09,42.93,43.04,133419.0,42.0387,42.1561,41.9996,42.1072,133419.0
2024-11-15 14:10:00,43.04,43.07,43.01,43.02,122496.0,42.1072,42.1366,42.0779,42.0877,122496.0
2024-11-15 14:20:00,43.02,43.05,42.98,43.0,110061.0,42.0877,42.117,42.0485,42.0681,110061.0
2024-11-15 14:30:00,43.01,43.01,42.88,42.89,163141.0,42.0779,42.0779,41.9507,41.9605,163141.0
2024-11-15 14:40:00,42.88,43.05,42.88,43.04,136289.0,41.9507,42.117,41.9507,42.1072,136289.0
2024-11-15 14:50:00,43.04,43.06,42.95,42.98,108448.0,42.1072,42.1268,42.0192,42.0485,108448.0
2024-11-15 15:00:00,42.98,43.03,42.94,43.01,184365.0,42.0485,42.0974,42.0094,42.0779,184365.0
2024-11-15 15:10:00,43.01,43.06,42.97,43.02,161508.0,42.0779,42.1268,42.0387,42.0877,161508.0
2024-11-15 15:20:00,43.03,43.05,42.98,42.98,171842.0,42.0974,42.117,42.0485,42.0485,171842.0
2024-11-15 15:30:00,42.98,43.08,42.98,43.08,168072.0,42.0485,42.1464,42.0485,42.1464,168072.0
2024-11-15 15:40:00,43.08,43.1,43.01,43.05,296807.0,42.1464,42.1659,42.0779,42.117,296807.0
2024-11-15 15:50:00,43.05,43.22,43.04,43.18,968468.0,42.117,42.2833,42.1072,42.2442,968468.0
2024-11-18 09:30:00,43.84,43.94,43.38,43.83,365617.0,42.8899,42.9877,42.4399,42.8801,365617.0
2024-11-18 09:40:00,43.84,43.93,43.66,43.73,89487.0,42.8899,42.9779,42.7138,42.7823,89487.0
2024-11-18 09:50:00,43.74,43.74,43.42,43.44,101008.0,42.7921,42.7921,42.479,42.4986,101008.0
2024-11-18 10:00:00,43.43,43.47,43.28,43.29,138155.0,42.4888,42.5279,42.342,42.3518,138155.0
2024-11-18 10:10:00,43.29,43.35,43.18,43.32,115122.0,42.3518,42.4105,42.2442,42.3812,115122.0
2024-11-18 10:20:00,43.31,43.45,43.29,43.43,98424.0,42.3714,42.5083,42.3518,42.4888,98424.0
2024-11-18 10:30:00,43.43,43.43,43.3,43.32,109263.0,42.4888,42.4888,42.3616,42.3812,109263.0
2024-11-18 10:40:00,43.32,43.39,43.27,43.33,94875.0,42.3812,42.4496,42.3322,42.3909,94875.0
2024-11-18 10:50:00,43.33,43.35,43.2,43.23,146625.0,42.3909,42.4105,42.2638,42.2931,146625.0
2024-11-18 11:00:00,43.23,43.36,43.2,43.26,84391.0,42.2931,42.4203,42.2638,42.3225,84391.0
2024-11-18 11:10:00,43.26,43.27,43.19,43.25,110266.0,42.3225,42.3322,42.254,42.3127,110266.0
2024-11-18 11:20:00,43.26,43.35,43.25,43.33,92167.0,42.3225,42.4105,42.3127,42.3909,92167.0
2024-11-18 11:30:00,43.33,43.39,43.29,43.36,108297.0,42.3909,42.4496,42.3518,42.4203,108297.0
2024-11-18 11:40:00,43.36,43.42,43.31,43.32,80351.0,42.4203,42.479,42.3714,42.3812,80351.0
2024-11-18 11:50:00,43.32,43.36,43.27,43.33,78644.0,42.3812,42.4203,42.3322,42.3909,78644.0
2024-11-18 12:00:00,43.34,43.37,43.28,43.3,84470.0,42.4007,42.4301,42.342,42.3616,84470.0
2024-11-18 12:10:00,43.29,43.4,43.26,43.34,159062.0,42.3518,42.4594,42.3225,42.4007,159062.0
2024-11-18 12:20:00,43.33,43.39,43.32,43.34,48963.0,42.3909,42.4496,42.3812,42.4007,48963.0
2024-11-18 12:30:00,43.33,43.42,43.31,43.42,91929.0,42.3909,42.479,42.3714,42.479,91929.0
2024-11-18 12:40:00,43.43,43.56,43.42,43.55,71294.0,42.4888,42.616,42.479,42.6062,71294.0
2024-11-18 12:50:00,43.56,43.63,43.55,43.61,93666.0,42.616,42.6844,42.6062,42.6649,93666.0
2024-11-18 13:00:00,43.59,43.63,43.53,43.54,62274.0,42.6453,42.6844,42.5866,42.5964,62274.0
2024-11-18 13:10:00,43.54,43.54,43.5,43.53,45217.0,42.5964,42.5964,42.5573,42.5866,45217.0
2024-11-18 13:20:00,43.53,43.53,43.41,43.47,49763.0,42.5866,42.5866,42.4692,42.5279,49763.0
2024-11-18 13:30:00,43.47,43.47,43.4,43.45,54839.0,42.5279,42.5279,42.4594,42.5083,54839.0
2024-11-18 13:40:00,43.45,43.46,43.37,43.41,79998.0,42.5083,42.5181,42.4301,42.4692,79998.0
2024-11-18 13:50:00,43.42,43.55,43.42,43.53,92484.0,42.479,42.6062,42.479,42.5866,92484.0
2024-11-18 14:00:00,43.54,43.59,43.53,43.57,54462.0,42.5964,42.6453,42.5866,42.6257,54462.0
2024-11-18 14:10:00,43.57,43.58,43.5,43.52,61256.0,42.6257,42.6355,42.5573,42.5768,61256.0
2024-11-18 14:20:00,43.52,43.53,43.39,43.4,57720.0,42.5768,42.5866,42.4496,42.4594,57720.0
2024-11-18 14:30:00,43.39,43.41,43.36,43.39,61159.0,42.4496,42.4692,42.4203,42.4496,61159.0
2024-11-18 14:40:00,43.39,43.53,43.38,43.52,95000.0,42.4496,42.5866,42.4399,42.5768,95000.0
2024-11-18 14:50:00,43.52,43.53,43.44,43.46,81022.0,42.5768,42.5866,42.4986,42.5181,81022.0
2024-11-18 15:00:00,43.46,43.54,43.45,43.53,123851.0,42.5181,42.5964,42.5083,42.5866,123851.0
2024-11-18 15:10:00,43.52,43.58,43.52,43.58,99344.0,42.5768,42.6355,42.5768,42.6355,99344.0
2024-11-18 15:20:00,43.58,43.62,43.57,43.61,104393.0,42.6355,42.6747,42.6257,42.6649,104393.0
2024-11-18 15:30:00,43.61,43.61,43.49,43.55,141594.0,42.6649,42.6649,42.5475,42.6062,141594.0
2024-11-18 15:40:00,43.55,43.59,43.5,43.58,199192.0,42.6062,42.6453,42.5573,42.6355,199192.0
2024-11-18 15:50:00,43.57,43.58,43.47,43.49,691220.0,42.6257,42.6355,42.5279,42.5475,691220.0
2024-11-19 09:30:00,42.72,43.22,42.7,43.08,460176.0,41.7942,42.2833,41.7746,42.1464,460176.0
2024-11-19 09:40:00,43.08,43.37,42.93,43.18,145709.0,42.1464,42.4301,41.9996,42.2442,145709.0
2024-11-19 09:50:00,43.2,43.3,43.12,43.27,106870.0,42.2638,42.3616,42.1855,42.3322,106870.0
2024-11-19 10:00:00,43.27,43.46,43.26,43.46,98156.0,42.3322,42.5181,42.3225,42.5181,98156.0
2024-11-19 10:10:00,43.45,43.49,43.33,43.39,149327.0,42.5083,42.5475,42.3909,42.4496,149327.0
2024-11-19 10:20:00,43.39,43.39,43.28,43.32,82673.0,42.4496,42.4496,42.342,42.3812,82673.0
2024-11-19 10:30:00,43.32,43.35,43.09,43.25,323073.0,42.3812,42.4105,42.1561,42.3127,323073.0
2024-11-19 10:40:00,43.25,43.26,43.03,43.04,92049.0,42.3127,42.3225,42.0974,42.1072,92049.0
2024-11-19 10:50:00,43.05,43.09,42.96,42.99,214572.0,42.117,42.1561,42.029,42.0583,214572.0
2024-11-19 11:00:00,42.99,43.05,42.83,42.9,218707.0,42.0583,42.117,41.9018,41.9703,218707.0
2024-11-19 11:10:00,42.9,42.92,42.82,42.85,75927.0,41.9703,41.9898,41.892,41.9213,75927.0
2024-11-19 11:20:00,42.85,42.86,42.71,42.75,156330.0,41.9213,41.9311,41.7844,41.8235,156330.0
2024-11-19 11:30:00,42.75,42.91,42.73,42.86,120096.0,41.8235,41.98,41.804,41.9311,120096.0
2024-11-19 11:40:00,42.86,42.87,42.81,42.83,88364.0,41.9311,41.9409,41.8822,41.9018,88364.0
2024-11-19 11:50:00,42.83,42.93,42.81,42.9,80444.0,41.9018,41.9996,41.8822,41.9703,80444.0
2024-11-19 12:00:00,42.9,42.92,42.87,42.89,81451.0,41.9703,41.9898,41.9409,41.9605,81451.0
2024-11-19 12:10:00,42.88,42.92,42.84,42.85,79998.0,41.9507,41.9898,41.9116,41.9213,79998.0
2024-11-19 12:20:00,42.86,42.94,42.79,42.91,92326.0,41.9311,42.0094,41.8626,41.98,92326.0
2024-11-19 12:30:00,42.91,42.91,42.84,42.89,71446.0,41.98,41.98,41.9116,41.9605,71446.0
2024-11-19 12:40:00,42.89,42.9,42.84,42.86,78898.0,41.9605,41.9703,41.9116,41.9311,78898.0
2024-11-19 12:50:00,42.86,42.87,42.83,42.85,72417.0,41.9311,41.9409,41.9018,41.9213,72417.0
2024-11-19 13:00:00,42.86,42.87,42.8,42.86,88723.0,41.9311,41.9409,41.8724,41.9311,88723.0
2024-11-19 13:10:00,42.87,42.88,42.76,42.79,87746.0,41.9409,41.9507,41.8333,41.8626,87746.0
2024-11-19 13:20:00,42.79,42.81,42.75,42.79,75710.0,41.8626,41.8822,41.8235,41.8626,75710.0
2024-11-19 13:30:00,42.79,42.79,42.66,42.7,87487.0,41.8626,41.8626,41.7355,41.7746,87487.0
2024-11-19 13:40:00,42.7,42.8,42.68,42.79,94344.0,41.7746,41.8724,41.755,41.8626,94344.0
2024-11-19 13:50:00,42.79,42.86,42.75,42.86,66956.0,41.8626,41.9311,41.8235,41.9311,66956.0
2024-11-19 14:00:00,42.86,42.87,42.8,42.83,65818.0,41.9311,41.9409,41.8724,41.9018,65818.0
2024-11-19 14:10:00,42.83,42.84,42.77,42.77,99652.0,41.9018,41.9116,41.8431,41.8431,99652.0
2024-11-19 14:20:00,42.77,42.81,42.74,42.78,128845.0,41.8431,41.8822,41.8137,41.8529,128845.0
2024-11-19 14:30:00,42.77,42.78,42.67,42.69,81133.0,41.8431,41.8529,41.7453,41.7648,81133.0
2024-11-19 14:40:00,42.7,42.79,42.68,42.77,139867.0,41.7746,41.8626,41.755,41.8431,139867.0
2024-11-19 14:50:00,42.77,42.83,42.77,42.82,113808.0,41.8431,41.9018,41.8431,41.892,113808.0
2024-11-19 15:00:00,42.82,42.86,42.8,42.85,152080.0,41.892,41.9311,41.8724,41.9213,152080.0
2024-11-19 15:10:00,42.85,42.89,42.81,42.87,136924.0,41.9213,41.9605,41.8822,41.9409,136924.0
2024-11-19 15:20:00,42.88,42.9,42.82,42.83,119494.0,41.9507,41.9703,41.892,41.9018,119494.0
2024-11-19 15:30:00,42.83,42.94,42.81,42.9,406823.0,41.9018,42.0094,41.8822,41.9703,406823.0
2024-11-19 15:40:00,42.9,43.04,42.89,42.99,291495.0,41.9703,42.1072,41.9605,42.0583,291495.0
2024-11-19 15:50:00,43.0,43.11,42.99,43.09,571064.0,42.0681,42.1757,42.0583,42.1561,571064.0
2024-11-20 09:30:00,43.25,43.58,43.2,43.44,274374.0,42.3127,42.6355,42.2638,42.4986,274374.0
2024-11-20 09:40:00,43.43,43.65,43.36,43.52,226824.0,42.4888,42.704,42.4203,42.5768,226824.0
2024-11-20 09:50:00,43.53,43.55,43.4,43.41,140988.0,42.5866,42.6062,42.4594,42.4692,140988.0
2024-11-20 10:00:00,43.41,43.42,43.19,43.23,145983.0,42.4692,42.479,42.254,42.2931,145983.0
2024-11-20 10:10:00,43.23,43.25,43.05,43.14,108370.0,42.2931,42.3127,42.117,42.2051,108370.0
2024-11-20 10:20:00,43.13,43.3,43.09,43.29,129004.0,42.1953,42.3616,42.1561,42.3518,129004.0
2024-11-20 10:30:00,43.29,43.29,43.17,43.29,133029.0,42.3518,42.3518,42.2344,42.3518,133029.0
2024-11-20 10:40:00,43.29,43.29,43.15,43.22,72029.0,42.3518,42.3518,42.2148,42.2833,72029.0
2024-11-20 10:50:00,43.22,43.24,43.14,43.19,94824.0,42.2833,42.3029,42.2051,42.254,94824.0
2024-11-20 11:00:00,43.19,43.2,43.09,43.16,134003.0,42.254,42.2638,42.1561,42.2246,134003.0
2024-11-20 11:10:00,43.15,43.15,43.06,43.13,121582.0,42.2148,42.2148,42.1268,42.1953,121582.0
2024-11-20 11:20:00,43.14,43.15,43.03,43.04,105826.0,42.2051,42.2148,42.0974,42.1072,105826.0
2024-11-20 11:30:00,43.04,43.11,43.0,43.09,153643.0,42.1072,42.1757,42.0681,42.1561,153643.0
2024-11-20 11:40:00,43.08,43.2,43.08,43.19,107935.0,42.1464,42.2638,42.1464,42.254,107935.0
2024-11-20 11:50:00,43.2,43.29,42.99,43.02,196335.0,42.2638,42.3518,42.0583,42.0877,196335.0
2024-11-20 12:00:00,43.02,43.11,42.96,43.05,326709.0,42.0877,42.1757,42.029,42.117,326709.0
2024-11-20 12:10:00,43.05,43.07,42.99,43.02,87450.0,42.117,42.1366,42.0583,42.0877,87450.0
2024-11-20 12:20:00,43.02,43.02,42.96,42.98,57566.0,42.0877,42.0877,42.029,42.0485,57566.0
2024-11-20 12:30:00,42.97,43.08,42.92,43.02,244245.0,42.0387,42.1464,41.9898,42.0877,244245.0
2024-11-20 12:40:00,43.02,43.13,43.02,43.09,249959.0,42.0877,42.1953,42.0877,42.1561,249959.0
2024-11-20 12:50:00,43.09,43.14,43.04,43.05,109909.0,42.1561,42.2051,42.1072,42.117,109909.0
2024-11-20 13:00:00,43.04,43.1,43.01,43.05,60425.0,42.1072,42.1659,42.0779,42.117,60425.0
2024-11-20 13:10:00,43.06,43.11,43.03,43.06,58546.0,42.1268,42.1757,42.0974,42.1268,58546.0
2024-11-20 13:20:00,43.05,43.17,43.02,43.16,356674.0,42.117,42.2344,42.0877,42.2246,356674.0
2024-11-20 13:30:00,43.16,43.17,43.12,43.16,74746.0,42.2246,42.2344,42.1855,42.2246,74746.0
2024-11-20 13:40:00,43.16,43.19,43.08,43.1,58409.0,42.2246,42.254,42.1464,42.1659,58409.0
2024-11-20 13:50:00,43.1,43.17,43.1,43.12,86400.0,42.1659,42.2344,42.1659,42.1855,86400.0
2024-11-20 14:00:00,43.11,43.15,43.09,43.1,63188.0,42.1757,42.2148,42.1561,42.1659,63188.0
2024-11-20 14:10:00,43.09,43.14,43.08,43.14,50269.0,42.1561,42.2051,42.1464,42.2051,50269.0
2024-11-20 14:20:00,43.14,43.17,43.12,43.16,59398.0,42.2051,42.2344,42.1855,42.2246,59398.0
2024-11-20 14:30:00,43.16,43.23,43.15,43.21,72219.0,42.2246,42.2931,42.2148,42.2735,72219.0
2024-11-20 14:40:00,43.21,43.28,43.2,43.25,70906.0,42.2735,42.342,42.2638,42.3127,70906.0
2024-11-20 14:50:00,43.24,43.27,43.23,43.23,89357.0,42.3029,42.3322,42.2931,42.2931,89357.0
2024-11-20 15:00:00,43.23,43.26,43.19,43.25,95178.0,42.2931,42.3225,42.254,42.3127,95178.0
2024-11-20 15:10:00,43.25,43.27,43.22,43.26,102444.0,42.3127,42.3322,42.2833,42.3225,102444.0
2024-11-20 15:20:00,43.26,43.31,43.24,43.3,95954.0,42.3225,42.3714,42.3029,42.3616,95954.0
2024-11-20 15:30:00,43.3,43.42,43.3,43.42,112779.0,42.3616,42.479,42.3616,42.479,112779.0
2024-11-20 15:40:00,43.41,43.44,43.34,43.43,190164.0,42.4692,42.4986,42.4007,42.4888,190164.0
2024-11-20 15:50:00,43.43,43.57,43.42,43.55,709305.0,42.4888,42.6257,42.479,42.6062,709305.0
2024-11-21 09:30:00,43.85,44.12,43.64,43.91,308529.0,42.8997,43.1638,42.6942,42.9584,308529.0
2024-11-21 09:40:00,43.93,44.04,43.81,43.98,185565.0,42.9779,43.0856,42.8605,43.0269,185565.0
2024-11-21 09:50:00,43.99,44.0,43.72,43.74,209371.0,43.0366,43.0464,42.7725,42.7921,209371.0
2024-11-21 10:00:00,43.73,43.88,43.67,43.83,322706.0,42.7823,42.929,42.7236,42.8801,322706.0
2024-11-21 10:10:00,43.84,44.09,43.83,44.07,413192.0,42.8899,43.1345,42.8801,43.1149,413192.0
2024-11-21 10:20:00,44.06,44.1,43.78,43.78,143201.0,43.1051,43.1443,42.8312,42.8312,143201.0
2024-11-21 10:30:00,43.79,44.06,43.79,44.05,124734.0,42.841,43.1051,42.841,43.0953,124734.0
2024-11-21 10:40:00,44.06,44.33,43.95,44.32,274434.0,43.1051,43.3693,42.9975,43.3595,274434.0
2024-11-21 10:50:00,44.33,44.43,44.2,44.43,218071.0,43.3693,43.4671,43.2421,43.4671,218071.0
2024-11-21 11:00:00,44.42,44.43,44.29,44.36,200451.0,43.4573,43.4671,43.3301,43.3986,200451.0
2024-11-21 11:10:00,44.37,44.43,44.29,44.32,167262.0,43.4084,43.4671,43.3301,43.3595,167262.0
2024-11-21 11:20:00,44.32,44.35,44.22,44.26,149210.0,43.3595,43.3888,43.2617,43.3008,149210.0
2024-11-21 11:30:00,44.26,44.29,44.18,44.26,132337.0,43.3008,43.3301,43.2225,43.3008,132337.0
2024-11-21 11:40:00,44.27,44.27,44.09,44.17,78370.0,43.3106,43.3106,43.1345,43.2127,78370.0
2024-11-21 11:50:00,44.16,44.29,44.15,44.27,87100.0,43.203,43.3301,43.1932,43.3106,87100.0
2024-11-21 12:00:00,44.26,44.28,44.21,44.24,73217.0,43.3008,43.3204,43.2519,43.2812,73217.0
2024-11-21 12:10:00,44.24,44.28,44.19,44.26,130763.0,43.2812,43.3204,43.2323,43.3008,130763.0
2024-11-21 12:20:00,44.27,44.3,44.24,44.28,108636.0,43.3106,43.3399,43.2812,43.3204,108636.0
2024-11-21 12:30:00,44.28,44.31,44.2,44.21,114635.0,43.3204,43.3497,43.2421,43.2519,114635.0
2024-11-21 12:40:00,44.2,44.27,44.19,44.25,70546.0,43.2421,43.3106,43.2323,43.291,70546.0
2024-11-21 12:50:00,44.25,44.3,44.22,44.25,149682.0,43.291,43.3399,43.2617,43.291,149682.0
2024-11-21 13:00:00,44.25,44.27,44.19,44.2,54169.0,43.291,43.3106,43.2323,43.2421,54169.0
2024-11-21 13:10:00,44.2,44.33,44.2,44.33,181338.0,43.2421,43.3693,43.2421,43.3693,181338.0
2024-11-21 13:20:00,44.33,44.38,44.29,44.38,104093.0,43.3693,43.4182,43.3301,43.4182,104093.0
2024-11-21 13:30:00,44.37,44.41,44.32,44.4,83108.0,43.4084,43.4475,43.3595,43.4378,83108.0
2024-11-21 13:40:00,44.41,44.5,44.39,44.48,119246.0,43.4475,43.5356,43.428,43.516,119246.0
2024-11-21 13:50:00,44.49,44.55,44.43,44.54,114276.0,43.5258,43.5845,43.4671,43.5747,114276.0
2024-11-21 14:00:00,44.53,44.54,44.4,44.41,139556.0,43.5649,43.5747,43.4378,43.4475,139556.0
2024-11-21 14:10:00,44.41,44.46,44.38,44.4,90473.0,43.4475,43.4965,43.4182,43.4378,90473.0
2024-11-21 14:20:00,44.4,44.52,44.39,44.51,108478.0,43.4378,43.5552,43.428,43.5454,108478.0
2024-11-21 14:30:00,44.51,44.51,44.43,44.48,93656.0,43.5454,43.5454,43.4671,43.516,93656.0
2024-11-21 14:40:00,44.47,44.49,44.34,44.35,278262.0,43.5062,43.5258,43.3791,43.3888,278262.0
2024-11-21 14:50:00,44.34,44.4,44.28,44.34,564094.0,43.3791,43.4378,43.3204,43.3791,564094.0
2024-11-21 15:00:00,44.34,44.5,44.34,44.47,254847.0,43.3791,43.5356,43.3791,43.5062,254847.0
2024-11-21 15:10:00,44.46,44.47,44.32,44.34,287943.0,43.4965,43.5062,43.3595,43.3791,287943.0
2024-11-21 15:20:00,44.34,44.39,44.32,44.36,129787.0,43.3791,43.428,43.3595,43.3986,129787.0
2024-11-21 15:30:00,44.36,44.37,44.24,44.26,208891.0,43.3986,43.4084,43.2812,43.3008,208891.0
2024-11-21 15:40:00,44.26,44.42,44.25,44.28,408090.0,43.3008,43.4573,43.291,43.3204,408090.0
2024-11-21 15:50:00,44.28,44.29,44.05,44.07,1152146.0,43.3204,43.3301,43.0953,43.1149,1152146.0
2024-11-22 09:30:00,44.16,44.42,44.04,44.27,222073.0,43.203,43.4573,43.0856,43.3106,222073.0
2024-11-22 09:40:00,44.27,44.66,44.24,44.66,190574.0,43.3106,43.6921,43.2812,43.6921,190574.0
2024-11-22 09:50:00,44.65,44.68,44.56,44.59,130006.0,43.6823,43.7117,43.5943,43.6236,130006.0
2024-11-22 10:00:00,44.58,44.61,44.44,44.46,197390.0,43.6139,43.6432,43.4769,43.4965,197390.0
2024-11-22 10:10:00,44.45,44.53,44.39,44.41,83457.0,43.4867,43.5649,43.428,43.4475,83457.0
2024-11-22 10:20:00,44.41,44.46,44.37,44.39,112841.0,43.4475,43.4965,43.4084,43.428,112841.0
2024-11-22 10:30:00,44.4,44.54,44.39,44.53,177241.0,43.4378,43.5747,43.428,43.5649,177241.0
2024-11-22 10:40:00,44.54,44.67,44.52,44.65,154960.0,43.5747,43.7019,43.5552,43.6823,154960.0
2024-11-22 10:50:00,44.66,44.7,44.6,44.65,199922.0,43.6921,43.7313,43.6334,43.6823,199922.0
2024-11-22 11:00:00,44.66,44.66,44.46,44.47,98343.0,43.6921,43.6921,43.4965,43.5062,98343.0
2024-11-22 11:10:00,44.47,44.5,44.41,44.42,96773.0,43.5062,43.5356,43.4475,43.4573,96773.0
2024-11-22 11:20:00,44.42,44.6,44.41,44.59,104100.0,43.4573,43.6334,43.4475,43.6236,104100.0
2024-11-22 11:30:00,44.6,44.69,44.54,44.66,159312.0,43.6334,43.7215,43.5747,43.6921,159312.0
2024-11-22 11:40:00,44.66,44.66,44.54,44.55,74170.0,43.6921,43.6921,43.5747,43.5845,74170.0
2024-11-22 11:50:00,44.56,44.58,44.5,44.55,62847.0,43.5943,43.6139,43.5356,43.5845,62847.0
2024-11-22 12:00:00,44.55,44.62,44.52,44.59,76899.0,43.5845,43.653,43.5552,43.6236,76899.0
2024-11-22 12:10:00,44.58,44.61,44.53,44.53,94207.0,43.6139,43.6432,43.5649,43.5649,94207.0
2024-11-22 12:20:00,44.53,44.62,44.52,44.52,103168.0,43.5649,43.653,43.5552,43.5552,103168.0
2024-11-22 12:30:00,44.52,44.52,44.42,44.43,129395.0,43.5552,43.5552,43.4573,43.4671,129395.0
2024-11-22 12:40:00,44.43,44.57,44.42,44.54,124274.0,43.4671,43.6041,43.4573,43.5747,124274.0
2024-11-22 12:50:00,44.54,44.65,44.54,44.62,76942.0,43.5747,43.6823,43.5747,43.653,76942.0
2024-11-22 13:00:00,44.62,44.63,44.58,44.6,152716.0,43.653,43.6628,43.6139,43.6334,152716.0
2024-11-22 13:10:00,44.6,44.63,44.59,44.61,75562.0,43.6334,43.6628,43.6236,43.6432,75562.0
2024-11-22 13:20:00,44.61,44.61,44.54,44.55,72990.0,43.6432,43.6432,43.5747,43.5845,72990.0
2024-11-22 13:30:00,44.55,44.56,44.49,44.54,90232.0,43.5845,43.5943,43.5258,43.5747,90232.0
2024-11-22 13:40:00,44.54,44.6,44.52,44.57,66919.0,43.5747,43.6334,43.5552,43.6041,66919.0
2024-11-22 13:50:00,44.58,44.58,44.5,44.51,76700.0,43.6139,43.6139,43.5356,43.5454,76700.0
2024-11-22 14:00:00,44.51,44.56,44.48,44.53,93338.0,43.5454,43.5943,43.516,43.5649,93338.0
2024-11-22 14:10:00,44.54,44.54,44.4,44.44,109188.0,43.5747,43.5747,43.4378,43.4769,109188.0
2024-11-22 14:20:00,44.44,44.46,44.39,44.41,82893.0,43.4769,43.4965,43.428,43.4475,82893.0
2024-11-22 14:30:00,44.41,44.42,44.34,44.35,110677.0,43.4475,43.4573,43.3791,43.3888,110677.0
2024-11-22 14:40:00,44.35,44.35,44.3,44.34,128947.0,43.3888,43.3888,43.3399,43.3791,128947.0
2024-11-22 14:50:00,44.34,44.36,44.29,44.33,110850.0,43.3791,43.3986,43.3301,43.3693,110850.0
2024-11-22 15:00:00,44.32,44.33,44.21,44.24,132496.0,43.3595,43.3693,43.2519,43.2812,132496.0
2024-11-22 15:10:00,44.23,44.25,44.16,44.18,144598.0,43.2714,43.291,43.203,43.2225,144598.0
2024-11-22 15:20:00,44.18,44.19,44.14,44.16,130048.0,43.2225,43.2323,43.1834,43.203,130048.0
2024-11-22 15:30:00,44.15,44.22,44.14,44.16,122240.0,43.1932,43.2617,43.1834,43.203,122240.0
2024-11-22 15:40:00,44.16,44.17,44.05,44.08,257425.0,43.203,43.2127,43.0953,43.1247,257425.0
2024-11-22 15:50:00,44.07,44.29,44.04,44.23,912472.0,43.1149,43.3301,43.0856,43.2714,912472.0
2024-11-25 09:30:00,44.63,44.97,44.49,44.59,416645.0,43.6628,43.9954,43.5258,43.6236,416645.0
2024-11-25 09:40:00,44.57,44.58,44.2,44.41,266966.0,43.6041,43.6139,43.2421,43.4475,266966.0
2024-11-25 09:50:00,44.4,44.46,44.1,44.13,220506.0,43.4378,43.4965,43.1443,43.1736,220506.0
2024-11-25 10:00:00,44.13,44.28,43.95,44.25,275413.0,43.1736,43.3204,42.9975,43.291,275413.0
2024-11-25 10:10:00,44.24,44.24,44.03,44.15,172995.0,43.2812,43.2812,43.0758,43.1932,172995.0
2024-11-25 10:20:00,44.16,44.17,44.04,44.13,245572.0,43.203,43.2127,43.0856,43.1736,245572.0
2024-11-25 10:30:00,44.13,44.15,44.03,44.09,124422.0,43.1736,43.1932,43.0758,43.1345,124422.0
2024-11-25 10:40:00,44.09,44.17,44.06,44.07,167697.0,43.1345,43.2127,43.1051,43.1149,167697.0
2024-11-25 10:50:00,44.07,44.08,43.96,44.0,146433.0,43.1149,43.1247,43.0073,43.0464,146433.0
2024-11-25 11:00:00,44.0,44.11,43.96,44.09,184968.0,43.0464,43.154,43.0073,43.1345,184968.0
2024-11-25 11:10:00,44.09,44.12,43.93,43.95,118687.0,43.1345,43.1638,42.9779,42.9975,118687.0
2024-11-25 11:20:00,43.95,43.96,43.82,43.83,166550.0,42.9975,43.0073,42.8703,42.8801,166550.0
2024-11-25 11:30:00,43.83,43.88,43.77,43.8,163500.0,42.8801,42.929,42.8214,42.8508,163500.0
2024-11-25 11:40:00,43.8,43.93,43.77,43.77,113411.0,42.8508,42.9779,42.8214,42.8214,113411.0
2024-11-25 11:50:00,43.77,43.78,43.69,43.73,148603.0,42.8214,42.8312,42.7431,42.7823,148603.0
2024-11-25 12:00:00,43.73,43.87,43.72,43.84,151514.0,42.7823,42.9192,42.7725,42.8899,151514.0
2024-11-25 12:10:00,43.84,43.88,43.71,43.76,100013.0,42.8899,42.929,42.7627,42.8116,100013.0
2024-11-25 12:20:00,43.77,43.88,43.75,43.85,97521.0,42.8214,42.929,42.8018,42.8997,97521.0
2024-11-25 12:30:00,43.84,43.91,43.75,43.75,113744.0,42.8899,42.9584,42.8018,42.8018,113744.0
2024-11-25 12:40:00,43.75,43.75,43.63,43.67,123855.0,42.8018,42.8018,42.6844,42.7236,123855.0
2024-11-25 12:50:00,43.66,43.78,43.66,43.75,114157.0,42.7138,42.8312,42.7138,42.8018,114157.0
2024-11-25 13:00:00,43.75,43.83,43.68,43.69,118239.0,42.8018,42.8801,42.7334,42.7431,118239.0
2024-11-25 13:10:00,43.68,43.69,43.62,43.68,112164.0,42.7334,42.7431,42.6747,42.7334,112164.0
2024-11-25 13:20:00,43.68,43.77,43.65,43.76,136093.0,42.7334,42.8214,42.704,42.8116,136093.0
2024-11-25 13:30:00,43.77,43.91,43.74,43.9,86787.0,42.8214,42.9584,42.7921,42.9486,86787.0
2024-11-25 13:40:00,43.91,43.96,43.86,43.89,96287.0,42.9584,43.0073,42.9095,42.9388,96287.0
2024-11-25 13:50:00,43.89,43.96,43.88,43.94,77640.0,42.9388,43.0073,42.929,42.9877,77640.0
2024-11-25 14:00:00,43.93,43.97,43.83,43.91,70973.0,42.9779,43.0171,42.8801,42.9584,70973.0
2024-11-25 14:10:00,43.9,43.91,43.84,43.85,62202.0,42.9486,42.9584,42.8899,42.8997,62202.0
2024-11-25 14:20:00,43.85,43.85,43.75,43.77,136676.0,42.8997,42.8997,42.8018,42.8214,136676.0
2024-11-25 14:30:00,43.77,43.84,43.76,43.78,93356.0,42.8214,42.8899,42.8116,42.8312,93356.0
2024-11-25 14:40:00,43.78,43.81,43.7,43.73,110136.0,42.8312,42.8605,42.7529,42.7823,110136.0
2024-11-25 14:50:00,43.73,43.78,43.71,43.77,117610.0,42.7823,42.8312,42.7627,42.8214,117610.0
2024-11-25 15:00:00,43.77,43.8,43.73,43.79,106562.0,42.8214,42.8508,42.7823,42.841,106562.0
2024-11-25 15:10:00,43.79,43.81,43.73,43.8,122635.0,42.841,42.8605,42.7823,42.8508,122635.0
2024-11-25 15:20:00,43.8,43.83,43.76,43.79,115370.0,42.8508,42.8801,42.8116,42.841,115370.0
2024-11-25 15:30:00,43.79,43.94,43.79,43.82,250955.0,42.841,42.9877,42.841,42.8703,250955.0
2024-11-25 15:40:00,43.82,43.91,43.8,43.82,329352.0,42.8703,42.9584,42.8508,42.8703,329352.0
2024-11-25 15:50:00,43.82,43.82,43.65,43.77,769155.0,42.8703,42.8703,42.704,42.8214,769155.0
2024-11-26 09:30:00,43.87,43.89,43.27,43.41,380167.0,42.9192,42.9388,42.3322,42.4692,380167.0
2024-11-26 09:40:00,43.39,43.59,43.28,43.48,191850.0,42.4496,42.6453,42.342,42.5377,191850.0
2024-11-26 09:50:00,43.48,43.6,43.42,43.53,111088.0,42.5377,42.6551,42.479,42.5866,111088.0
2024-11-26 10:00:00,43.54,43.62,43.44,43.54,243269.0,42.5964,42.6747,42.4986,42.5964,243269.0
2024-11-26 10:10:00,43.54,43.62,43.48,43.59,146020.0,42.5964,42.6747,42.5377,42.6453,146020.0
2024-11-26 10:20:00,43.59,43.64,43.4,43.52,141739.0,42.6453,42.6942,42.4594,42.5768,141739.0
2024-11-26 10:30:00,43.52,43.54,43.43,43.52,137791.0,42.5768,42.5964,42.4888,42.5768,137791.0
2024-11-26 10:40:00,43.51,43.66,43.5,43.65,119650.0,42.567,42.7138,42.5573,42.704,119650.0
2024-11-26 10:50:00,43.65,43.71,43.56,43.57,149473.0,42.704,42.7627,42.616,42.6257,149473.0
2024-11-26 11:00:00,43.57,43.6,43.34,43.34,91343.0,42.6257,42.6551,42.4007,42.4007,91343.0
2024-11-26 11:10:00,43.34,43.35,43.25,43.33,115409.0,42.4007,42.4105,42.3127,42.3909,115409.0
2024-11-26 11:20:00,43.33,43.45,43.31,43.44,124826.0,42.3909,42.5083,42.3714,42.4986,124826.0
2024-11-26 11:30:00,43.44,43.45,43.33,43.4,91463.0,42.4986,42.5083,42.3909,42.4594,91463.0
2024-11-26 11:40:00,43.4,43.43,43.36,43.41,77162.0,42.4594,42.4888,42.4203,42.4692,77162.0
2024-11-26 11:50:00,43.42,43.44,43.27,43.27,139287.0,42.479,42.4986,42.3322,42.3322,139287.0
2024-11-26 12:00:00,43.27,43.36,43.26,43.3,176794.0,42.3322,42.4203,42.3225,42.3616,176794.0
2024-11-26 12:10:00,43.3,43.3,43.18,43.22,119784.0,42.3616,42.3616,42.2442,42.2833,119784.0
2024-11-26 12:20:00,43.22,43.27,43.19,43.21,88718.0,42.2833,42.3322,42.254,42.2735,88718.0
2024-11-26 12:30:00,43.21,43.26,43.19,43.22,77253.0,42.2735,42.3225,42.254,42.2833,77253.0
2024-11-26 12:40:00,43.22,43.33,43.19,43.3,148485.0,42.2833,42.3909,42.254,42.3616,148485.0
2024-11-26 12:50:00,43.3,43.32,43.22,43.23,69739.0,42.3616,42.3812,42.2833,42.2931,69739.0
2024-11-26 13:00:00,43.24,43.3,43.23,43.24,126264.0,42.3029,42.3616,42.2931,42.3029,126264.0
2024-11-26 13:10:00,43.23,43.34,43.22,43.33,129285.0,42.2931,42.4007,42.2833,42.3909,129285.0
2024-11-26 13:20:00,43.32,43.39,43.3,43.31,104163.0,42.3812,42.4496,42.3616,42.3714,104163.0
2024-11-26 13:30:00,43.3,43.31,43.22,43.25,79932.0,42.3616,42.3714,42.2833,42.3127,79932.0
2024-11-26 13:40:00,43.25,43.32,43.24,43.29,80930.0,42.3127,42.3812,42.3029,42.3518,80930.0
2024-11-26 13:50:00,43.3,43.39,43.29,43.35,99140.0,42.3616,42.4496,42.3518,42.4105,99140.0
2024-11-26 14:00:00,43.36,43.44,43.35,43.36,135070.0,42.4203,42.4986,42.4105,42.4203,135070.0
2024-11-26 14:10:00,43.36,43.43,43.35,43.39,121886.0,42.4203,42.4888,42.4105,42.4496,121886.0
2024-11-26 14:20:00,43.39,43.48,43.37,43.47,114195.0,42.4496,42.5377,42.4301,42.5279,114195.0
2024-11-26 14:30:00,43.46,43.47,43.41,43.43,67627.0,42.5181,42.5279,42.4692,42.4888,67627.0
2024-11-26 14:40:00,43.43,43.44,43.36,43.39,87461.0,42.4888,42.4986,42.4203,42.4496,87461.0
2024-11-26 14:50:00,43.39,43.43,43.38,43.41,90994.0,42.4496,42.4888,42.4399,42.4692,90994.0
2024-11-26 15:00:00,43.41,43.44,43.36,43.38,241856.0,42.4692,42.4986,42.4203,42.4399,241856.0
2024-11-26 15:10:00,43.38,43.41,43.33,43.4,141433.0,42.4399,42.4692,42.3909,42.4594,141433.0
2024-11-26 15:20:00,43.39,43.39,43.27,43.3,97340.0,42.4496,42.4496,42.3322,42.3616,97340.0
2024-11-26 15:30:00,43.29,43.34,43.24,43.34,166410.0,42.3518,42.4007,42.3029,42.4007,166410.0
2024-11-26 15:40:00,43.34,43.46,43.33,43.4,271119.0,42.4007,42.5181,42.3909,42.4594,271119.0
2024-11-26 15:50:00,43.4,43.54,43.39,43.48,992485.0,42.4594,42.5964,42.4496,42.5377,992485.0
2024-11-27 09:30:00,43.6,44.22,43.49,44.19,329883.0,42.6551,43.2617,42.5475,43.2323,329883.0
2024-11-27 09:40:00,44.17,44.3,44.09,44.15,180897.0,43.2127,43.3399,43.1345,43.1932,180897.0
2024-11-27 09:50:00,44.14,44.22,44.03,44.05,103952.0,43.1834,43.2617,43.0758,43.0953,103952.0
2024-11-27 10:00:00,44.05,44.1,43.94,43.95,139809.0,43.0953,43.1443,42.9877,42.9975,139809.0
2024-11-27 10:10:00,43.95,43.95,43.73,43.79,133562.0,42.9975,42.9975,42.7823,42.841,133562.0
2024-11-27 10:20:00,43.8,43.8,43.66,43.73,107814.0,42.8508,42.8508,42.7138,42.7823,107814.0
2024-11-27 10:30:00,43.72,43.77,43.61,43.73,117322.0,42.7725,42.8214,42.6649,42.7823,117322.0
2024-11-27 10:40:00,43.71,43.82,43.7,43.8,62583.0,42.7627,42.8703,42.7529,42.8508,62583.0
2024-11-27 10:50:00,43.8,43.83,43.75,43.75,69979.0,42.8508,42.8801,42.8018,42.8018,69979.0
2024-11-27 11:00:00,43.76,43.99,43.75,43.99,202799.0,42.8116,43.0366,42.8018,43.0366,202799.0
2024-11-27 11:10:00,43.98,44.02,43.95,43.97,163443.0,43.0269,43.066,42.9975,43.0171,163443.0
2024-11-27 11:20:00,43.97,44.09,43.95,44.02,98291.0,43.0171,43.1345,42.9975,43.066,98291.0
2024-11-27 11:30:00,44.02,44.03,43.91,44.02,78189.0,43.066,43.0758,42.9584,43.066,78189.0
2024-11-27 11:40:00,44.02,44.07,43.95,43.98,56273.0,43.066,43.1149,42.9975,43.0269,56273.0
2024-11-27 11:50:00,43.98,43.98,43.83,43.86,55708.0,43.0269,43.0269,42.8801,42.9095,55708.0
2024-11-27 12:00:00,43.87,43.88,43.77,43.82,82041.0,42.9192,42.929,42.8214,42.8703,82041.0
2024-11-27 12:10:00,43.82,43.86,43.8,43.82,41604.0,42.8703,42.9095,42.8508,42.8703,41604.0
2024-11-27 12:20:00,43.82,43.89,43.79,43.89,70620.0,42.8703,42.9388,42.841,42.9388,70620.0
2024-11-27 12:30:00,43.89,43.9,43.84,43.84,63987.0,42.9388,42.9486,42.8899,42.8899,63987.0
2024-11-27 12:40:00,43.84,43.85,43.79,43.8,61636.0,42.8899,42.8997,42.841,42.8508,61636.0
2024-11-27 12:50:00,43.8,43.82,43.78,43.78,32547.0,42.8508,42.8703,42.8312,42.8312,32547.0
2024-11-27 13:00:00,43.79,43.85,43.78,43.82,118793.0,42.841,42.8997,42.8312,42.8703,118793.0
2024-11-27 13:10:00,43.8,43.83,43.76,43.83,66993.0,42.8508,42.8801,42.8116,42.8801,66993.0
2024-11-27 13:20:00,43.83,43.83,43.8,43.82,35873.0,42.8801,42.8801,42.8508,42.8703,35873.0
2024-11-27 13:30:00,43.82,43.82,43.8,43.8,51287.0,42.8703,42.8703,42.8508,42.8508,51287.0
2024-11-27 13:40:00,43.8,43.86,43.8,43.84,51040.0,42.8508,42.9095,42.8508,42.8899,51040.0
2024-11-27 13:50:00,43.84,43.87,43.82,43.87,52877.0,42.8899,42.9192,42.8703,42.9192,52877.0
2024-11-27 14:00:00,43.87,43.93,43.86,43.89,97292.0,42.9192,42.9779,42.9095,42.9388,97292.0
2024-11-27 14:10:00,43.9,43.92,43.87,43.91,73282.0,42.9486,42.9682,42.9192,42.9584,73282.0
2024-11-27 14:20:00,43.9,43.91,43.8,43.82,75778.0,42.9486,42.9584,42.8508,42.8703,75778.0
2024-11-27 14:30:00,43.83,43.89,43.8,43.84,84522.0,42.8801,42.9388,42.8508,42.8899,84522.0
2024-11-27 14:40:00,43.84,43.86,43.82,43.82,45754.0,42.8899,42.9095,42.8703,42.8703,45754.0
2024-11-27 14:50:00,43.83,43.88,43.82,43.86,54848.0,42.8801,42.929,42.8703,42.9095,54848.0
2024-11-27 15:00:00,43.86,43.87,43.75,43.76,70023.0,42.9095,42.9192,42.8018,42.8116,70023.0
2024-11-27 15:10:00,43.75,43.77,43.71,43.76,73490.0,42.8018,42.8214,42.7627,42.8116,73490.0
2024-11-27 15:20:00,43.76,43.81,43.72,43.78,79260.0,42.8116,42.8605,42.7725,42.8312,79260.0
2024-11-27 15:30:00,43.79,43.81,43.72,43.75,108824.0,42.841,42.8605,42.7725,42.8018,108824.0
2024-11-27 15:40:00,43.75,43.78,43.7,43.77,125693.0,42.8018,42.8312,42.7529,42.8214,125693.0
2024-11-27 15:50:00,43.77,43.78,43.61,43.67,474737.0,42.8214,42.8312,42.6649,42.7236,474737.0
2024-11-29 09:30:00,43.8,44.08,43.74,43.91,211473.0,42.8508,43.1247,42.7921,42.9584,211473.0
2024-11-29 09:40:00,43.94,44.04,43.94,43.97,164074.0,42.9877,43.0856,42.9877,43.0171,164074.0
2024-11-29 09:50:00,43.97,43.99,43.8,43.86,65825.0,43.0171,43.0366,42.8508,42.9095,65825.0
2024-11-29 10:00:00,43.85,43.91,43.77,43.88,92292.0,42.8997,42.9584,42.8214,42.929,92292.0
2024-11-29 10:10:00,43.88,43.91,43.78,43.8,76634.0,42.929,42.9584,42.8312,42.8508,76634.0
2024-11-29 10:20:00,43.8,43.88,43.78,43.79,78302.0,42.8508,42.929,42.8312,42.841,78302.0
2024-11-29 10:30:00,43.79,43.85,43.78,43.79,65898.0,42.841,42.8997,42.8312,42.841,65898.0
2024-11-29 10:40:00,43.8,43.83,43.75,43.83,81196.0,42.8508,42.8801,42.8018,42.8801,81196.0
2024-11-29 10:50:00,43.84,43.94,43.82,43.88,97969.0,42.8899,42.9877,42.8703,42.929,97969.0
2024-11-29 11:00:00,43.88,43.9,43.82,43.87,74575.0,42.929,42.9486,42.8703,42.9192,74575.0
2024-11-29 11:10:00,43.86,43.92,43.85,43.88,98239.0,42.9095,42.9682,42.8997,42.929,98239.0
2024-11-29 11:20:00,43.89,43.9,43.81,43.82,65926.0,42.9388,42.9486,42.8605,42.8703,65926.0
2024-11-29 11:30:00,43.82,43.86,43.79,43.82,74260.0,42.8703,42.9095,42.841,42.8703,74260.0
2024-11-29 11:40:00,43.82,43.82,43.65,43.71,205334.0,42.8703,42.8703,42.704,42.7627,205334.0
2024-11-29 11:50:00,43.71,43.74,43.67,43.7,73876.0,42.7627,42.7921,42.7236,42.7529,73876.0
2024-11-29 12:00:00,43.7,43.73,43.67,43.73,63022.0,42.7529,42.7823,42.7236,42.7823,63022.0
2024-11-29 12:10:00,43.72,43.89,43.68,43.84,117458.0,42.7725,42.9388,42.7334,42.8899,117458.0
2024-11-29 12:20:00,43.84,43.86,43.79,43.81,66592.0,42.8899,42.9095,42.841,42.8605,66592.0
2024-11-29 12:30:00,43.82,43.89,43.8,43.88,105033.0,42.8703,42.9388,42.8508,42.929,105033.0
2024-11-29 12:40:00,43.88,43.98,43.86,43.95,119594.0,42.929,43.0269,42.9095,42.9975,119594.0
2024-11-29 12:50:00,43.95,44.01,43.92,43.94,310373.0,42.9975,43.0562,42.9682,42.9877,310373.0
2024-12-02 09:30:00,43.83,43.93,43.17,43.18,470051.0,42.8801,42.9779,42.2344,42.2442,470051.0
2024-12-02 09:40:00,43.18,43.28,43.04,43.18,163649.0,42.2442,42.342,42.1072,42.2442,163649.0
2024-12-02 09:50:00,43.17,43.26,43.07,43.24,155696.0,42.2344,42.3225,42.1366,42.3029,155696.0
2024-12-02 10:00:00,43.24,43.37,43.22,43.25,221232.0,42.3029,42.4301,42.2833,42.3127,221232.0
2024-12-02 10:10:00,43.25,43.27,43.14,43.25,152489.0,42.3127,42.3322,42.2051,42.3127,152489.0
2024-12-02 10:20:00,43.25,43.46,43.21,43.43,216870.0,42.3127,42.5181,42.2735,42.4888,216870.0
2024-12-02 10:30:00,43.43,43.51,43.31,43.34,181860.0,42.4888,42.567,42.3714,42.4007,181860.0
2024-12-02 10:40:00,43.34,43.36,43.2,43.21,114418.0,42.4007,42.4203,42.2638,42.2735,114418.0
2024-12-02 10:50:00,43.2,43.24,43.1,43.22,112118.0,42.2638,42.3029,42.1659,42.2833,112118.0
2024-12-02 11:00:00,43.22,43.31,43.11,43.3,114545.0,42.2833,42.3714,42.1757,42.3616,114545.0
2024-12-02 11:10:00,43.29,43.33,43.23,43.27,87189.0,42.3518,42.3909,42.2931,42.3322,87189.0
2024-12-02 11:20:00,43.27,43.32,43.18,43.27,113421.0,42.3322,42.3812,42.2442,42.3322,113421.0
2024-12-02 11:30:00,43.28,43.38,43.21,43.22,137473.0,42.342,42.4399,42.2735,42.2833,137473.0
2024-12-02 11:40:00,43.21,43.32,43.19,43.29,97502.0,42.2735,42.3812,42.254,42.3518,97502.0
2024-12-02 11:50:00,43.3,43.3,43.16,43.18,70210.0,42.3616,42.3616,42.2246,42.2442,70210.0
2024-12-02 12:00:00,43.18,43.28,43.15,43.28,81606.0,42.2442,42.342,42.2148,42.342,81606.0
2024-12-02 12:10:00,43.28,43.34,43.26,43.32,64994.0,42.342,42.4007,42.3225,42.3812,64994.0
2024-12-02 12:20:00,43.31,43.38,43.3,43.34,77410.0,42.3714,42.4399,42.3616,42.4007,77410.0
2024-12-02 12:30:00,43.34,43.53,43.33,43.51,79080.0,42.4007,42.5866,42.3909,42.567,79080.0
2024-12-02 12:40:00,43.51,43.59,43.5,43.55,59173.0,42.567,42.6453,42.5573,42.6062,59173.0
2024-12-02 12:50:00,43.54,43.58,43.52,43.54,81233.0,42.5964,42.6355,42.5768,42.5964,81233.0
2024-12-02 13:00:00,43.54,43.57,43.48,43.49,50360.0,42.5964,42.6257,42.5377,42.5475,50360.0
2024-12-02 13:10:00,43.49,43.59,43.48,43.56,113145.0,42.5475,42.6453,42.5377,42.616,113145.0
2024-12-02 13:20:00,43.55,43.56,43.48,43.52,41973.0,42.6062,42.616,42.5377,42.5768,41973.0
2024-12-02 13:30:00,43.53,43.55,43.49,43.5,35296.0,42.5866,42.6062,42.5475,42.5573,35296.0
2024-12-02 13:40:00,43.49,43.54,43.45,43.52,42006.0,42.5475,42.5964,42.5083,42.5768,42006.0
2024-12-02 13:50:00,43.52,43.6,43.52,43.56,40202.0,42.5768,42.6551,42.5768,42.616,40202.0
2024-12-02 14:00:00,43.55,43.56,43.46,43.52,94547.0,42.6062,42.616,42.5181,42.5768,94547.0
2024-12-02 14:10:00,43.51,43.53,43.48,43.49,69740.0,42.567,42.5866,42.5377,42.5475,69740.0
2024-12-02 14:20:00,43.49,43.58,43.48,43.58,47340.0,42.5475,42.6355,42.5377,42.6355,47340.0
2024-12-02 14:30:00,43.58,43.61,43.56,43.57,65236.0,42.6355,42.6649,42.616,42.6257,65236.0
2024-12-02 14:40:00,43.57,43.58,43.53,43.55,124061.0,42.6257,42.6355,42.5866,42.6062,124061.0
2024-12-02 14:50:00,43.55,43.63,43.54,43.57,73834.0,42.6062,42.6844,42.5964,42.6257,73834.0
2024-12-02 15:00:00,43.57,43.6,43.56,43.59,80451.0,42.6257,42.6551,42.616,42.6453,80451.0
2024-12-02 15:10:00,43.59,43.66,43.57,43.64,95534.0,42.6453,42.7138,42.6257,42.6942,95534.0
2024-12-02 15:20:00,43.64,43.73,43.63,43.72,81895.0,42.6942,42.7823,42.6844,42.7725,81895.0
2024-12-02 15:30:00,43.72,43.74,43.59,43.59,165138.0,42.7725,42.7921,42.6453,42.6453,165138.0
2024-12-02 15:40:00,43.59,43.69,43.57,43.68,195042.0,42.6453,42.7431,42.6257,42.7334,195042.0
2024-12-02 15:50:00,43.69,43.74,43.61,43.63,556435.0,42.7431,42.7921,42.6649,42.6844,556435.0
2024-12-03 09:30:00,44.2,44.23,43.79,43.97,456584.0,43.2421,43.2714,42.841,43.0171,456584.0
2024-12-03 09:40:00,43.95,43.95,43.63,43.63,227667.0,42.9975,42.9975,42.6844,42.6844,227667.0
2024-12-03 09:50:00,43.63,43.66,43.3,43.3,119374.0,42.6844,42.7138,42.3616,42.3616,119374.0
2024-12-03 10:00:00,43.31,43.34,43.1,43.2,147439.0,42.3714,42.4007,42.1659,42.2638,147439.0
2024-12-03 10:10:00,43.19,43.44,43.15,43.44,149213.0,42.254,42.4986,42.2148,42.4986,149213.0
2024-12-03 10:20:00,43.45,43.49,43.38,43.46,130754.0,42.5083,42.5475,42.4399,42.5181,130754.0
2024-12-03 10:30:00,43.46,43.51,43.41,43.44,147243.0,42.5181,42.567,42.4692,42.4986,147243.0
2024-12-03 10:40:00,43.43,43.48,43.36,43.46,113735.0,42.4888,42.5377,42.4203,42.5181,113735.0
2024-12-03 10:50:00,43.46,43.46,43.32,43.38,88013.0,42.5181,42.5181,42.3812,42.4399,88013.0
2024-12-03 11:00:00,43.38,43.56,43.37,43.45,119608.0,42.4399,42.616,42.4301,42.5083,119608.0
2024-12-03 11:10:00,43.45,43.53,43.44,43.47,110132.0,42.5083,42.5866,42.4986,42.5279,110132.0
2024-12-03 11:20:00,43.46,43.56,43.38,43.52,73181.0,42.5181,42.616,42.4399,42.5768,73181.0
2024-12-03 11:30:00,43.52,43.57,43.49,43.49,159918.0,42.5768,42.6257,42.5475,42.5475,159918.0
2024-12-03 11:40:00,43.48,43.54,43.47,43.48,95386.0,42.5377,42.5964,42.5279,42.5377,95386.0
2024-12-03 11:50:00,43.48,43.57,43.47,43.54,86959.0,42.5377,42.6257,42.5279,42.5964,86959.0
2024-12-03 12:00:00,43.54,43.55,43.5,43.53,55940.0,42.5964,42.6062,42.5573,42.5866,55940.0
2024-12-03 12:10:00,43.54,43.56,43.47,43.48,62793.0,42.5964,42.616,42.5279,42.5377,62793.0
2024-12-03 12:20:00,43.48,43.53,43.47,43.51,58459.0,42.5377,42.5866,42.5279,42.567,58459.0
2024-12-03 12:30:00,43.52,43.66,43.5,43.64,76440.0,42.5768,42.7138,42.5573,42.6942,76440.0
2024-12-03 12:40:00,43.65,43.69,43.63,43.69,79558.0,42.704,42.7431,42.6844,42.7431,79558.0
2024-12-03 12:50:00,43.69,43.74,43.65,43.69,50827.0,42.7431,42.7921,42.704,42.7431,50827.0
2024-12-03 13:00:00,43.68,43.71,43.59,43.61,63688.0,42.7334,42.7627,42.6453,42.6649,63688.0
2024-12-03 13:10:00,43.61,43.73,43.61,43.73,47136.0,42.6649,42.7823,42.6649,42.7823,47136.0
2024-12-03 13:20:00,43.72,43.76,43.7,43.76,60111.0,42.7725,42.8116,42.7529,42.8116,60111.0
2024-12-03 13:30:00,43.76,43.76,43.68,43.75,60048.0,42.8116,42.8116,42.7334,42.8018,60048.0
2024-12-03 13:40:00,43.75,43.8,43.71,43.8,114090.0,42.8018,42.8508,42.7627,42.8508,114090.0
2024-12-03 13:50:00,43.8,43.8,43.72,43.78,50025.0,42.8508,42.8508,42.7725,42.8312,50025.0
2024-12-03 14:00:00,43.77,43.87,43.74,43.87,73284.0,42.8214,42.9192,42.7921,42.9192,73284.0
2024-12-03 14:10:00,43.86,43.87,43.76,43.8,65344.0,42.9095,42.9192,42.8116,42.8508,65344.0
2024-12-03 14:20:00,43.8,43.84,43.77,43.78,60260.0,42.8508,42.8899,42.8214,42.8312,60260.0
2024-12-03 14:30:00,43.79,43.87,43.78,43.84,66500.0,42.841,42.9192,42.8312,42.8899,66500.0
2024-12-03 14:40:00,43.84,43.86,43.77,43.8,87519.0,42.8899,42.9095,42.8214,42.8508,87519.0
2024-12-03 14:50:00,43.8,43.84,43.78,43.8,84363.0,42.8508,42.8899,42.8312,42.8508,84363.0
2024-12-03 15:00:00,43.8,43.86,43.75,43.83,191615.0,42.8508,42.9095,42.8018,42.8801,191615.0
2024-12-03 15:10:00,43.83,43.85,43.8,43.83,89015.0,42.8801,42.8997,42.8508,42.8801,89015.0
2024-12-03 15:20:00,43.83,43.87,43.81,43.84,119182.0,42.8801,42.9192,42.8605,42.8899,119182.0
2024-12-03 15:30:00,43.84,43.85,43.79,43.84,100231.0,42.8899,42.8997,42.841,42.8899,100231.0
2024-12-03 15:40:00,43.84,43.86,43.79,43.8,90416.0,42.8899,42.9095,42.841,42.8508,90416.0
2024-12-03 15:50:00,43.81,43.82,43.62,43.65,450151.0,42.8605,42.8703,42.6747,42.704,450151.0
2024-12-04 09:30:00,43.35,43.45,43.05,43.22,277710.0,42.6834,42.7819,42.388,42.5554,277710.0
2024-12-04 09:40:00,43.23,43.28,43.06,43.15,135332.0,42.5652,42.6145,42.3979,42.4865,135332.0
2024-12-04 09:50:00,43.16,43.17,42.94,43.05,163574.0,42.4963,42.5062,42.2797,42.388,163574.0
2024-12-04 10:00:00,43.05,43.06,42.84,42.91,280715.0,42.388,42.3979,42.1812,42.2502,280715.0
2024-12-04 10:10:00,42.91,42.96,42.61,42.66,138934.0,42.2502,42.2994,41.9548,42.004,138934.0
2024-12-04 10:20:00,42.66,42.79,42.58,42.73,174987.0,42.004,42.132,41.9252,42.0729,174987.0
2024-12-04 10:30:00,42.74,42.85,42.74,42.83,84114.0,42.0828,42.1911,42.0828,42.1714,84114.0
2024-12-04 10:40:00,42.83,42.88,42.72,42.75,103403.0,42.1714,42.2206,42.0631,42.0926,103403.0
2024-12-04 10:50:00,42.75,42.86,42.75,42.85,85521.0,42.0926,42.2009,42.0926,42.1911,85521.0
2024-12-04 11:00:00,42.86,42.86,42.71,42.75,124786.0,42.2009,42.2009,42.0532,42.0926,124786.0
2024-12-04 11:10:00,42.76,42.8,42.68,42.7,90850.0,42.1025,42.1419,42.0237,42.0434,90850.0
2024-12-04 11:20:00,42.7,42.76,42.64,42.73,124466.0,42.0434,42.1025,41.9843,42.0729,124466.0
2024-12-04 11:30:00,42.73,42.78,42.71,42.74,79435.0,42.0729,42.1222,42.0532,42.0828,79435.0
2024-12-04 11:40:00,42.75,42.8,42.69,42.7,92298.0,42.0926,42.1419,42.0335,42.0434,92298.0
2024-12-04 11:50:00,42.7,42.8,42.67,42.68,145272.0,42.0434,42.1419,42.0139,42.0237,145272.0
2024-12-04 12:00:00,42.68,42.7,42.59,42.7,305012.0,42.0237,42.0434,41.9351,42.0434,305012.0
2024-12-04 12:10:00,42.7,42.76,42.67,42.71,124203.0,42.0434,42.1025,42.0139,42.0532,124203.0
2024-12-04 12:20:00,42.71,42.74,42.65,42.65,125486.0,42.0532,42.0828,41.9942,41.9942,125486.0
2024-12-04 12:30:00,42.66,42.68,42.58,42.65,152441.0,42.004,42.0237,41.9252,41.9942,152441.0
2024-12-04 12:40:00,42.66,42.71,42.61,42.69,216375.0,42.004,42.0532,41.9548,42.0335,216375.0
2024-12-04 12:50:00,42.69,42.73,42.62,42.64,186769.0,42.0335,42.0729,41.9646,41.9843,186769.0
2024-12-04 13:00:00,42.66,42.67,42.46,42.5,155415.0,42.004,42.0139,41.8071,41.8465,155415.0
2024-12-04 13:10:00,42.49,42.5,42.38,42.39,167327.0,41.8366,41.8465,41.7283,41.7382,167327.0
2024-12-04 13:20:00,42.4,42.47,42.37,42.42,256788.0,41.748,41.8169,41.7185,41.7677,256788.0
2024-12-04 13:30:00,42.42,42.44,42.32,42.44,141115.0,41.7677,41.7874,41.6692,41.7874,141115.0
2024-12-04 13:40:00,42.44,42.46,42.38,42.43,110574.0,41.7874,41.8071,41.7283,41.7775,110574.0
2024-12-04 13:50:00,42.43,42.48,42.37,42.45,136985.0,41.7775,41.8268,41.7185,41.7972,136985.0
2024-12-04 14:00:00,42.45,42.51,42.41,42.46,145231.0,41.7972,41.8563,41.7578,41.8071,145231.0
2024-12-04 14:10:00,42.46,42.58,42.45,42.58,169894.0,41.8071,41.9252,41.7972,41.9252,169894.0
2024-12-04 14:20:00,42.58,42.62,42.56,42.62,168693.0,41.9252,41.9646,41.9055,41.9646,168693.0
2024-12-04 14:30:00,42.62,42.69,42.6,42.66,200424.0,41.9646,42.0335,41.9449,42.004,200424.0
2024-12-04 14:40:00,42.65,42.67,42.54,42.55,233913.0,41.9942,42.0139,41.8858,41.8957,233913.0
2024-12-04 14:50:00,42.55,42.66,42.54,42.63,151445.0,41.8957,42.004,41.8858,41.9745,151445.0
2024-12-04 15:00:00,42.63,42.74,42.59,42.73,301115.0,41.9745,42.0828,41.9351,42.0729,301115.0
2024-12-04 15:10:00,42.74,42.85,42.74,42.84,201402.0,42.0828,42.1911,42.0828,42.1812,201402.0
2024-12-04 15:20:00,42.84,42.84,42.71,42.73,183447.0,42.1812,42.1812,42.0532,42.0729,183447.0
2024-12-04 15:30:00,42.73,42.83,42.69,42.76,283122.0,42.0729,42.1714,42.0335,42.1025,283122.0
2024-12-04 15:40:00,42.77,42.81,42.7,42.76,185616.0,42.1123,42.1517,42.0434,42.1025,185616.0
2024-12-04 15:50:00,42.76,42.8,42.71,42.75,672626.0,42.1025,42.1419,42.0532,42.0926,672626.0
2024-12-05 09:30:00,42.96,43.15,42.8,42.81,402402.0,42.2994,42.4865,42.1419,42.1517,402402.0
2024-12-05 09:40:00,42.81,43.04,42.78,42.96,178701.0,42.1517,42.3782,42.1222,42.2994,178701.0
2024-12-05 09:50:00,42.96,43.07,42.9,43.06,110503.0,42.2994,42.4077,42.2403,42.3979,110503.0
2024-12-05 10:00:00,43.05,43.06,42.76,42.76,143499.0,42.388,42.3979,42.1025,42.1025,143499.0
2024-12-05 10:10:00,42.76,42.78,42.49,42.55,173352.0,42.1025,42.1222,41.8366,41.8957,173352.0
2024-12-05 10:20:00,42.55,42.63,42.5,42.5,112502.0,41.8957,41.9745,41.8465,41.8465,112502.0
2024-12-05 10:30:00,42.49,42.58,42.43,42.54,141222.0,41.8366,41.9252,41.7775,41.8858,141222.0
2024-12-05 10:40:00,42.54,42.54,42.42,42.42,131394.0,41.8858,41.8858,41.7677,41.7677,131394.0
2024-12-05 10:50:00,42.43,42.64,42.42,42.59,110884.0,41.7775,41.9843,41.7677,41.9351,110884.0
2024-12-05 11:00:00,42.59,42.64,42.54,42.59,74686.0,41.9351,41.9843,41.8858,41.9351,74686.0
2024-12-05 11:10:00,42.59,42.67,42.54,42.55,85685.0,41.9351,42.0139,41.8858,41.8957,85685.0
2024-12-05 11:20:00,42.56,42.58,42.43,42.55,194656.0,41.9055,41.9252,41.7775,41.8957,194656.0
2024-12-05 11:30:00,42.55,42.58,42.5,42.55,81942.0,41.8957,41.9252,41.8465,41.8957,81942.0
2024-12-05 11:40:00,42.55,42.59,42.46,42.47,67772.0,41.8957,41.9351,41.8071,41.8169,67772.0
2024-12-05 11:50:00,42.47,42.51,42.45,42.51,61343.0,41.8169,41.8563,41.7972,41.8563,61343.0
2024-12-05 12:00:00,42.51,42.58,42.47,42.58,47307.0,41.8563,41.9252,41.8169,41.9252,47307.0
2024-12-05 12:10:00,42.58,42.59,42.5,42.52,69796.0,41.9252,41.9351,41.8465,41.8662,69796.0
2024-12-05 12:20:00,42.52,42.52,42.4,42.44,120203.0,41.8662,41.8662,41.748,41.7874,120203.0
2024-12-05 12:30:00,42.45,42.57,42.42,42.54,81631.0,41.7972,41.9154,41.7677,41.8858,81631.0
2024-12-05 12:40:00,42.54,42.58,42.52,42.55,87629.0,41.8858,41.9252,41.8662,41.8957,87629.0
2024-12-05 12:50:00,42.56,42.64,42.55,42.55,83559.0,41.9055,41.9843,41.8957,41.8957,83559.0
2024-12-05 13:00:00,42.55,42.56,42.47,42.48,98314.0,41.8957,41.9055,41.8169,41.8268,98314.0
2024-12-05 13:10:00,42.49,42.53,42.46,42.5,85198.0,41.8366,41.876,41.8071,41.8465,85198.0
2024-12-05 13:20:00,42.5,42.55,42.45,42.47,156564.0,41.8465,41.8957,41.7972,41.8169,156564.0
2024-12-05 13:30:00,42.47,42.55,42.45,42.53,76865.0,41.8169,41.8957,41.7972,41.876,76865.0
2024-12-05 13:40:00,42.53,42.54,42.48,42.5,109204.0,41.876,41.8858,41.8268,41.8465,109204.0
2024-12-05 13:50:00,42.49,42.56,42.47,42.55,164791.0,41.8366,41.9055,41.8169,41.8957,164791.0
2024-12-05 14:00:00,42.55,42.55,42.46,42.48,65742.0,41.8957,41.8957,41.8071,41.8268,65742.0
2024-12-05 14:10:00,42.48,42.49,42.38,42.42,119383.0,41.8268,41.8366,41.7283,41.7677,119383.0
2024-12-05 14:20:00,42.41,42.43,42.33,42.34,78066.0,41.7578,41.7775,41.6791,41.6889,78066.0
2024-12-05 14:30:00,42.34,42.43,42.33,42.4,115334.0,41.6889,41.7775,41.6791,41.748,115334.0
2024-12-05 14:40:00,42.39,42.44,42.38,42.38,99926.0,41.7382,41.7874,41.7283,41.7283,99926.0
2024-12-05 14:50:00,42.39,42.42,42.37,42.38,65036.0,41.7382,41.7677,41.7185,41.7283,65036.0
2024-12-05 15:00:00,42.37,42.47,42.36,42.47,108103.0,41.7185,41.8169,41.7086,41.8169,108103.0
2024-12-05 15:10:00,42.47,42.47,42.41,42.43,181534.0,41.8169,41.8169,41.7578,41.7775,181534.0
2024-12-05 15:20:00,42.43,42.47,42.42,42.42,135959.0,41.7775,41.8169,41.7677,41.7677,135959.0
2024-12-05 15:30:00,42.43,42.44,42.39,42.4,187984.0,41.7775,41.7874,41.7382,41.748,187984.0
2024-12-05 15:40:00,42.4,42.4,42.26,42.26,245509.0,41.748,41.748,41.6102,41.6102,245509.0
2024-12-05 15:50:00,42.26,42.27,41.96,42.02,1103413.0,41.6102,41.62,41.3148,41.3738,1103413.0
2024-12-06 09:30:00,41.75,41.9,41.27,41.37,434307.0,41.108,41.2557,40.6354,40.7338,434307.0
2024-12-06 09:40:00,41.36,41.4,41.13,41.17,252159.0,40.724,40.7634,40.4975,40.5369,252159.0
2024-12-06 09:50:00,41.18,41.21,41.03,41.09,239001.0,40.5468,40.5763,40.3991,40.4581,239001.0
2024-12-06 10:00:00,41.08,41.11,40.84,40.95,268930.0,40.4483,40.4778,40.212,40.3203,268930.0
2024-12-06 10:10:00,40.95,41.05,40.86,41.04,212994.0,40.3203,40.4188,40.2317,40.4089,212994.0
2024-12-06 10:20:00,41.03,41.03,40.86,40.99,358840.0,40.3991,40.3991,40.2317,40.3597,358840.0
2024-12-06 10:30:00,41.0,41.15,40.98,41.13,241046.0,40.3695,40.5172,40.3498,40.4975,241046.0
2024-12-06 10:40:00,41.13,41.31,41.1,41.3,311990.0,40.4975,40.6748,40.468,40.6649,311990.0
2024-12-06 10:50:00,41.3,41.47,41.29,41.33,210309.0,40.6649,40.8323,40.6551,40.6945,210309.0
2024-12-06 11:00:00,41.32,41.38,41.25,41.38,191304.0,40.6846,40.7437,40.6157,40.7437,191304.0
2024-12-06 11:10:00,41.38,41.42,41.32,41.38,155824.0,40.7437,40.7831,40.6846,40.7437,155824.0
2024-12-06 11:20:00,41.38,41.48,41.31,41.34,202195.0,40.7437,40.8421,40.6748,40.7043,202195.0
2024-12-06 11:30:00,41.34,41.45,41.32,41.41,159223.0,40.7043,40.8126,40.6846,40.7732,159223.0
2024-12-06 11:40:00,41.42,41.47,41.36,41.39,126042.0,40.7831,40.8323,40.724,40.7535,126042.0
2024-12-06 11:50:00,41.39,41.42,41.34,41.4,90026.0,40.7535,40.7831,40.7043,40.7634,90026.0
2024-12-06 12:00:00,41.39,41.46,41.3,41.3,123449.0,40.7535,40.8225,40.6649,40.6649,123449.0
2024-12-06 12:10:00,41.3,41.32,41.22,41.3,164993.0,40.6649,40.6846,40.5861,40.6649,164993.0
2024-12-06 12:20:00,41.3,41.35,41.27,41.29,150199.0,40.6649,40.7141,40.6354,40.6551,150199.0
2024-12-06 12:30:00,41.3,41.3,41.24,41.27,113580.0,40.6649,40.6649,40.6058,40.6354,113580.0
2024-12-06 12:40:00,41.27,41.39,41.23,41.37,151510.0,40.6354,40.7535,40.596,40.7338,151510.0
2024-12-06 12:50:00,41.37,41.39,41.32,41.34,110939.0,40.7338,40.7535,40.6846,40.7043,110939.0
2024-12-06 13:00:00,41.33,41.47,41.33,41.46,110839.0,40.6945,40.8323,40.6945,40.8225,110839.0
2024-12-06 13:10:00,41.47,41.48,41.35,41.36,194495.0,40.8323,40.8421,40.7141,40.724,194495.0
2024-12-06 13:20:00,41.36,41.41,41.34,41.36,135554.0,40.724,40.7732,40.7043,40.724,135554.0
2024-12-06 13:30:00,41.35,41.39,41.29,41.34,92649.0,40.7141,40.7535,40.6551,40.7043,92649.0
2024-12-06 13:40:00,41.34,41.44,41.34,41.44,95629.0,40.7043,40.8028,40.7043,40.8028,95629.0
2024-12-06 13:50:00,41.44,41.48,41.41,41.41,148349.0,40.8028,40.8421,40.7732,40.7732,148349.0
2024-12-06 14:00:00,41.41,41.45,41.38,41.41,127920.0,40.7732,40.8126,40.7437,40.7732,127920.0
2024-12-06 14:10:00,41.41,41.47,41.36,41.4,432815.0,40.7732,40.8323,40.724,40.7634,432815.0
2024-12-06 14:20:00,41.41,41.42,41.09,41.1,281702.0,40.7732,40.7831,40.4581,40.468,281702.0
2024-12-06 14:30:00,41.11,41.17,41.05,41.16,256512.0,40.4778,40.5369,40.4188,40.5271,256512.0
2024-12-06 14:40:00,41.16,41.17,41.08,41.12,172524.0,40.5271,40.5369,40.4483,40.4877,172524.0
2024-12-06 14:50:00,41.12,41.18,41.01,41.01,252432.0,40.4877,40.5468,40.3794,40.3794,252432.0
2024-12-06 15:00:00,41.01,41.09,41.01,41.09,162945.0,40.3794,40.4581,40.3794,40.4581,162945.0
2024-12-06 15:10:00,41.09,41.17,41.07,41.09,184693.0,40.4581,40.5369,40.4385,40.4581,184693.0
2024-12-06 15:20:00,41.09,41.21,41.09,41.18,206583.0,40.4581,40.5763,40.4581,40.5468,206583.0
2024-12-06 15:30:00,41.18,41.18,41.03,41.04,172693.0,40.5468,40.5468,40.3991,40.4089,172693.0
2024-12-06 15:40:00,41.04,41.11,41.02,41.06,172697.0,40.4089,40.4778,40.3892,40.4286,172697.0
2024-12-06 15:50:00,41.07,41.16,40.96,40.96,1003445.0,40.4385,40.5271,40.3301,40.3301,1003445.0
2024-12-09 09:30:00,41.5,41.62,41.16,41.25,468942.0,40.8618,40.98,40.5271,40.6157,468942.0
2024-12-09 09:40:00,41.25,41.59,41.2,41.58,272787.0,40.6157,40.9505,40.5665,40.9406,272787.0
2024-12-09 09:50:00,41.56,41.74,41.54,41.54,180256.0,40.9209,41.0982,40.9012,40.9012,180256.0
2024-12-09 10:00:00,41.56,41.59,41.4,41.55,187745.0,40.9209,40.9505,40.7634,40.9111,187745.0
2024-12-09 10:10:00,41.54,41.66,41.39,41.44,177683.0,40.9012,41.0194,40.7535,40.8028,177683.0
2024-12-09 10:20:00,41.45,41.48,41.35,41.43,179752.0,40.8126,40.8421,40.7141,40.7929,179752.0
2024-12-09 10:30:00,41.43,41.48,41.27,41.41,131846.0,40.7929,40.8421,40.6354,40.7732,131846.0
2024-12-09 10:40:00,41.41,41.45,41.36,41.38,147937.0,40.7732,40.8126,40.724,40.7437,147937.0
2024-12-09 10:50:00,41.36,41.42,41.29,41.34,109668.0,40.724,40.7831,40.6551,40.7043,109668.0
2024-12-09 11:00:00,41.35,41.55,41.34,41.55,142858.0,40.7141,40.9111,40.7043,40.9111,142858.0
2024-12-09 11:10:00,41.55,41.61,41.43,41.45,117432.0,40.9111,40.9702,40.7929,40.8126,117432.0
2024-12-09 11:20:00,41.45,41.51,41.36,41.44,183977.0,40.8126,40.8717,40.724,40.8028,183977.0
2024-12-09 11:30:00,41.44,41.48,41.37,41.47,102932.0,40.8028,40.8421,40.7338,40.8323,102932.0
2024-12-09 11:40:00,41.47,41.58,41.46,41.55,88680.0,40.8323,40.9406,40.8225,40.9111,88680.0
2024-12-09 11:50:00,41.55,41.62,41.54,41.57,106327.0,40.9111,40.98,40.9012,40.9308,106327.0
2024-12-09 12:00:00,41.57,41.57,41.47,41.47,100340.0,40.9308,40.9308,40.8323,40.8323,100340.0
2024-12-09 12:10:00,41.48,41.52,41.44,41.48,70268.0,40.8421,40.8815,40.8028,40.8421,70268.0
2024-12-09 12:20:00,41.48,41.49,41.39,41.45,98855.0,40.8421,40.852,40.7535,40.8126,98855.0
2024-12-09 12:30:00,41.45,41.58,41.44,41.57,101099.0,40.8126,40.9406,40.8028,40.9308,101099.0
2024-12-09 12:40:00,41.57,41.58,41.49,41.51,60869.0,40.9308,40.9406,40.852,40.8717,60869.0
2024-12-09 12:50:00,41.52,41.53,41.44,41.52,74579.0,40.8815,40.8914,40.8028,40.8815,74579.0
2024-12-09 13:00:00,41.52,41.63,41.48,41.57,160121.0,40.8815,40.9898,40.8421,40.9308,160121.0
2024-12-09 13:10:00,41.56,41.58,41.48,41.49,75649.0,40.9209,40.9406,40.8421,40.852,75649.0
2024-12-09 13:20:00,41.5,41.51,41.37,41.38,91241.0,40.8618,40.8717,40.7338,40.7437,91241.0
2024-12-09 13:30:00,41.37,41.45,41.37,41.43,63936.0,40.7338,40.8126,40.7338,40.7929,63936.0
2024-12-09 13:40:00,41.43,41.44,41.37,41.41,74332.0,40.7929,40.8028,40.7338,40.7732,74332.0
2024-12-09 13:50:00,41.41,41.43,41.37,41.39,71373.0,40.7732,40.7929,40.7338,40.7535,71373.0
2024-12-09 14:00:00,41.39,41.39,41.3,41.34,57441.0,40.7535,40.7535,40.6649,40.7043,57441.0
2024-12-09 14:10:00,41.34,41.37,41.31,41.33,58321.0,40.7043,40.7338,40.6748,40.6945,58321.0
2024-12-09 14:20:00,41.32,41.33,41.27,41.28,75348.0,40.6846,40.6945,40.6354,40.6452,75348.0
2024-12-09 14:30:00,41.29,41.31,41.26,41.27,79060.0,40.6551,40.6748,40.6255,40.6354,79060.0
2024-12-09 14:40:00,41.27,41.29,41.2,41.26,168755.0,40.6354,40.6551,40.5665,40.6255,168755.0
2024-12-09 14:50:00,41.26,41.26,41.21,41.23,94587.0,40.6255,40.6255,40.5763,40.596,94587.0
2024-12-09 15:00:00,41.23,41.25,41.14,41.25,129810.0,40.596,40.6157,40.5074,40.6157,129810.0
2024-12-09 15:10:00,41.25,41.28,41.22,41.24,173892.0,40.6157,40.6452,40.5861,40.6058,173892.0
2024-12-09 15:20:00,41.23,41.33,41.22,41.3,155630.0,40.596,40.6945,40.5861,40.6649,155630.0
2024-12-09 15:30:00,41.3,41.34,41.22,41.24,169400.0,40.6649,40.7043,40.5861,40.6058,169400.0
2024-12-09 15:40:00,41.25,41.29,41.21,41.23,195059.0,40.6157,40.6551,40.5763,40.596,195059.0
2024-12-09 15:50:00,41.24,41.3,41.11,41.18,806735.0,40.6058,40.6649,40.4778,40.5468,806735.0
2024-12-10 09:30:00,41.11,41.33,40.64,40.69,465385.0,40.4778,40.6945,40.0151,40.0643,465385.0
2024-12-10 09:40:00,40.69,40.82,40.47,40.82,188805.0,40.0643,40.1923,39.8477,40.1923,188805.0
2024-12-10 09:50:00,40.82,40.83,40.59,40.67,76171.0,40.1923,40.2021,39.9658,40.0446,76171.0
2024-12-10 10:00:00,40.67,40.73,40.6,40.62,163717.0,40.0446,40.1037,39.9757,39.9954,163717.0
2024-12-10 10:10:00,40.61,40.76,40.58,40.7,57541.0,39.9855,40.1332,39.956,40.0741,57541.0
2024-12-10 10:20:00,40.71,40.92,40.69,40.9,97368.0,40.084,40.2908,40.0643,40.2711,97368.0
2024-12-10 10:30:00,40.91,41.07,40.9,41.0,297719.0,40.2809,40.4385,40.2711,40.3695,297719.0
2024-12-10 10:40:00,41.0,41.2,40.97,41.17,198858.0,40.3695,40.5665,40.34,40.5369,198858.0
2024-12-10 10:50:00,41.18,41.19,41.07,41.19,173653.0,40.5468,40.5566,40.4385,40.5566,173653.0
2024-12-10 11:00:00,41.19,41.27,41.15,41.25,179146.0,40.5566,40.6354,40.5172,40.6157,179146.0
2024-12-10 11:10:00,41.25,41.26,41.14,41.15,212553.0,40.6157,40.6255,40.5074,40.5172,212553.0
2024-12-10 11:20:00,41.15,41.27,41.11,41.26,96554.0,40.5172,40.6354,40.4778,40.6255,96554.0
2024-12-10 11:30:00,41.27,41.39,41.24,41.37,140715.0,40.6354,40.7535,40.6058,40.7338,140715.0
2024-12-10 11:40:00,41.38,41.48,41.32,41.34,123223.0,40.7437,40.8421,40.6846,40.7043,123223.0
2024-12-10 11:50:00,41.33,41.33,41.12,41.12,110581.0,40.6945,40.6945,40.4877,40.4877,110581.0
2024-12-10 12:00:00,41.12,41.2,41.12,41.17,88777.0,40.4877,40.5665,40.4877,40.5369,88777.0
2024-12-10 12:10:00,41.18,41.29,41.17,41.27,72516.0,40.5468,40.6551,40.5369,40.6354,72516.0
2024-12-10 12:20:00,41.26,41.32,41.19,41.3,217665.0,40.6255,40.6846,40.5566,40.6649,217665.0
2024-12-10 12:30:00,41.29,41.35,41.25,41.28,378959.0,40.6551,40.7141,40.6157,40.6452,378959.0
2024-12-10 12:40:00,41.27,41.38,41.24,41.38,228954.0,40.6354,40.7437,40.6058,40.7437,228954.0
2024-12-10 12:50:00,41.38,41.4,41.28,41.28,87298.0,40.7437,40.7634,40.6452,40.6452,87298.0
2024-12-10 13:00:00,41.29,41.43,41.27,41.42,128849.0,40.6551,40.7929,40.6354,40.7831,128849.0
2024-12-10 13:10:00,41.42,41.5,41.4,41.47,79892.0,40.7831,40.8618,40.7634,40.8323,79892.0
2024-12-10 13:20:00,41.47,41.51,41.42,41.43,90188.0,40.8323,40.8717,40.7831,40.7929,90188.0
2024-12-10 13:30:00,41.42,41.46,41.39,41.46,86305.0,40.7831,40.8225,40.7535,40.8225,86305.0
2024-12-10 13:40:00,41.46,41.5,41.43,41.46,121678.0,40.8225,40.8618,40.7929,40.8225,121678.0
2024-12-10 13:50:00,41.45,41.6,41.44,41.52,86250.0,40.8126,40.9603,40.8028,40.8815,86250.0
2024-12-10 14:00:00,41.52,41.57,41.48,41.5,73973.0,40.8815,40.9308,40.8421,40.8618,73973.0
2024-12-10 14:10:00,41.49,41.5,41.42,41.45,156604.0,40.852,40.8618,40.7831,40.8126,156604.0
2024-12-10 14:20:00,41.45,41.45,41.33,41.35,146165.0,40.8126,40.8126,40.6945,40.7141,146165.0
2024-12-10 14:30:00,41.35,41.37,41.31,41.36,89735.0,40.7141,40.7338,40.6748,40.724,89735.0
2024-12-10 14:40:00,41.35,41.48,41.34,41.45,95470.0,40.7141,40.8421,40.7043,40.8126,95470.0
2024-12-10 14:50:00,41.45,41.48,41.35,41.37,227563.0,40.8126,40.8421,40.7141,40.7338,227563.0
2024-12-10 15:00:00,41.36,41.42,41.23,41.23,143924.0,40.724,40.7831,40.596,40.596,143924.0
2024-12-10 15:10:00,41.23,41.24,41.16,41.21,205539.0,40.596,40.6058,40.5271,40.5763,205539.0
2024-12-10 15:20:00,41.22,41.22,41.08,41.15,317198.0,40.5861,40.5861,40.4483,40.5172,317198.0
2024-12-10 15:30:00,41.14,41.17,41.08,41.09,239125.0,40.5074,40.5369,40.4483,40.4581,239125.0
2024-12-10 15:40:00,41.09,41.13,40.91,40.93,335601.0,40.4581,40.4975,40.2809,40.3006,335601.0
2024-12-10 15:50:00,40.93,40.99,40.78,40.88,1146963.0,40.3006,40.3597,40.1529,40.2514,1146963.0
2024-12-11 09:30:00,41.25,41.35,41.0,41.16,540566.0,40.6157,40.7141,40.3695,40.5271,540566.0
2024-12-11 09:40:00,41.15,41.31,40.97,41.17,170842.0,40.5172,40.6748,40.34,40.5369,170842.0
2024-12-11 09:50:00,41.17,41.32,41.16,41.27,112566.0,40.5369,40.6846,40.5271,40.6354,112566.0
2024-12-11 10:00:00,41.27,41.37,41.16,41.25,123002.0,40.6354,40.7338,40.5271,40.6157,123002.0
2024-12-11 10:10:00,41.25,41.33,41.21,41.27,129289.0,40.6157,40.6945,40.5763,40.6354,129289.0
2024-12-11 10:20:00,41.28,41.41,41.26,41.36,152215.0,40.6452,40.7732,40.6255,40.724,152215.0
2024-12-11 10:30:00,41.35,41.44,41.16,41.21,212396.0,40.7141,40.8028,40.5271,40.5763,212396.0
2024-12-11 10:40:00,41.21,41.23,41.14,41.16,170346.0,40.5763,40.596,40.5074,40.5271,170346.0
2024-12-11 10:50:00,41.16,41.18,40.98,41.02,149539.0,40.5271,40.5468,40.3498,40.3892,149539.0
2024-12-11 11:00:00,41.02,41.05,40.96,41.01,173086.0,40.3892,40.4188,40.3301,40.3794,173086.0
2024-12-11 11:10:00,41.01,41.15,41.0,41.11,163866.0,40.3794,40.5172,40.3695,40.4778,163866.0
2024-12-11 11:20:00,41.1,41.2,41.05,41.11,160873.0,40.468,40.5665,40.4188,40.4778,160873.0
2024-12-11 11:30:00,41.11,41.14,41.05,41.13,101827.0,40.4778,40.5074,40.4188,40.4975,101827.0
2024-12-11 11:40:00,41.13,41.32,41.13,41.25,107638.0,40.4975,40.6846,40.4975,40.6157,107638.0
2024-12-11 11:50:00,41.25,41.28,41.13,41.17,126690.0,40.6157,40.6452,40.4975,40.5369,126690.0
2024-12-11 12:00:00,41.16,41.16,41.08,41.12,119864.0,40.5271,40.5271,40.4483,40.4877,119864.0
2024-12-11 12:10:00,41.13,41.18,41.02,41.03,143025.0,40.4975,40.5468,40.3892,40.3991,143025.0
2024-12-11 12:20:00,41.04,41.12,41.03,41.11,86385.0,40.4089,40.4877,40.3991,40.4778,86385.0
2024-12-11 12:30:00,41.1,41.14,41.08,41.08,74441.0,40.468,40.5074,40.4483,40.4483,74441.0
2024-12-11 12:40:00,41.09,41.19,41.09,41.18,46834.0,40.4581,40.5566,40.4581,40.5468,46834.0
2024-12-11 12:50:00,41.18,41.21,41.17,41.19,65917.0,40.5468,40.5763,40.5369,40.5566,65917.0
2024-12-11 13:00:00,41.19,41.3,41.18,41.18,112033.0,40.5566,40.6649,40.5468,40.5468,112033.0
2024-12-11 13:10:00,41.19,41.24,41.18,41.19,106719.0,40.5566,40.6058,40.5468,40.5566,106719.0
2024-12-11 13:20:00,41.19,41.34,41.18,41.34,77657.0,40.5566,40.7043,40.5468,40.7043,77657.0
2024-12-11 13:30:00,41.34,41.4,41.33,41.35,86870.0,40.7043,40.7634,40.6945,40.7141,86870.0
2024-12-11 13:40:00,41.35,41.4,41.33,41.36,89696.0,40.7141,40.7634,40.6945,40.724,89696.0
2024-12-11 13:50:00,41.35,41.44,41.32,41.39,156826.0,40.7141,40.8028,40.6846,40.7535,156826.0
2024-12-11 14:00:00,41.38,41.49,41.38,41.46,91162.0,40.7437,40.852,40.7437,40.8225,91162.0
2024-12-11 14:10:00,41.45,41.61,41.44,41.61,183310.0,40.8126,40.9702,40.8028,40.9702,183310.0
2024-12-11 14:20:00,41.61,41.68,41.55,41.65,226836.0,40.9702,41.0391,40.9111,41.0095,226836.0
2024-12-11 14:30:00,41.65,41.7,41.61,41.69,198046.0,41.0095,41.0588,40.9702,41.0489,198046.0
2024-12-11 14:40:00,41.68,41.72,41.62,41.65,177953.0,41.0391,41.0785,40.98,41.0095,177953.0
2024-12-11 14:50:00,41.65,41.76,41.64,41.73,161416.0,41.0095,41.1178,40.9997,41.0883,161416.0
2024-12-11 15:00:00,41.73,41.79,41.63,41.73,189671.0,41.0883,41.1474,40.9898,41.0883,189671.0
2024-12-11 15:10:00,41.73,41.77,41.71,41.77,170480.0,41.0883,41.1277,41.0686,41.1277,170480.0
2024-12-11 15:20:00,41.77,41.77,41.7,41.75,215337.0,41.1277,41.1277,41.0588,41.108,215337.0
2024-12-11 15:30:00,41.75,41.76,41.63,41.7,186704.0,41.108,41.1178,40.9898,41.0588,186704.0
2024-12-11 15:40:00,41.69,41.7,41.6,41.62,200302.0,41.0489,41.0588,40.9603,40.98,200302.0
2024-12-11 15:50:00,41.62,41.71,41.54,41.55,950862.0,40.98,41.0686,40.9012,40.9111,950862.0
2024-12-12 09:30:00,41.53,41.61,41.1,41.15,251682.0,40.8914,40.9702,40.468,40.5172,251682.0
2024-12-12 09:40:00,41.16,41.43,41.12,41.4,127396.0,40.5271,40.7929,40.4877,40.7634,127396.0
2024-12-12 09:50:00,41.39,41.5,41.34,41.37,105414.0,40.7535,40.8618,40.7043,40.7338,105414.0
2024-12-12 10:00:00,41.36,41.37,41.12,41.2,240976.0,40.724,40.7338,40.4877,40.5665,240976.0
2024-12-12 10:10:00,41.2,41.27,41.15,41.18,107075.0,40.5665,40.6354,40.5172,40.5468,107075.0
2024-12-12 10:20:00,41.2,41.29,41.13,41.14,94678.0,40.5665,40.6551,40.4975,40.5074,94678.0
2024-12-12 10:30:00,41.14,41.18,41.02,41.02,138406.0,40.5074,40.5468,40.3892,40.3892,138406.0
2024-12-12 10:40:00,41.02,41.19,41.01,41.19,184828.0,40.3892,40.5566,40.3794,40.5566,184828.0
2024-12-12 10:50:00,41.18,41.22,41.1,41.21,84745.0,40.5468,40.5861,40.468,40.5763,84745.0
2024-12-12 11:00:00,41.21,41.24,41.16,41.16,96699.0,40.5763,40.6058,40.5271,40.5271,96699.0
2024-12-12 11:10:00,41.16,41.18,41.1,41.18,72512.0,40.5271,40.5468,40.468,40.5468,72512.0
2024-12-12 11:20:00,41.19,41.24,41.11,41.23,91482.0,40.5566,40.6058,40.4778,40.596,91482.0
2024-12-12 11:30:00,41.23,41.23,41.17,41.18,113181.0,40.596,40.596,40.5369,40.5468,113181.0
2024-12-12 11:40:00,41.19,41.25,41.12,41.14,90115.0,40.5566,40.6157,40.4877,40.5074,90115.0
2024-12-12 11:50:00,41.14,41.18,41.12,41.18,60558.0,40.5074,40.5468,40.4877,40.5468,60558.0
2024-12-12 12:00:00,41.17,41.25,41.12,41.21,113267.0,40.5369,40.6157,40.4877,40.5763,113267.0
2024-12-12 12:10:00,41.22,41.36,41.22,41.33,98938.0,40.5861,40.724,40.5861,40.6945,98938.0
2024-12-12 12:20:00,41.33,41.34,41.25,41.28,82283.0,40.6945,40.7043,40.6157,40.6452,82283.0
2024-12-12 12:30:00,41.29,41.32,41.22,41.26,78626.0,40.6551,40.6846,40.5861,40.6255,78626.0
2024-12-12 12:40:00,41.26,41.26,41.2,41.21,79982.0,40.6255,40.6255,40.5665,40.5763,79982.0
2024-12-12 12:50:00,41.21,41.31,41.15,41.3,92976.0,40.5763,40.6748,40.5172,40.6649,92976.0
2024-12-12 13:00:00,41.31,41.39,41.31,41.38,70956.0,40.6748,40.7535,40.6748,40.7437,70956.0
2024-12-12 13:10:00,41.38,41.39,41.33,41.37,85952.0,40.7437,40.7535,40.6945,40.7338,85952.0
2024-12-12 13:20:00,41.36,41.39,41.32,41.33,87697.0,40.724,40.7535,40.6846,40.6945,87697.0
2024-12-12 13:30:00,41.33,41.33,41.17,41.19,72372.0,40.6945,40.6945,40.5369,40.5566,72372.0
2024-12-12 13:40:00,41.18,41.23,41.17,41.21,58786.0,40.5468,40.596,40.5369,40.5763,58786.0
2024-12-12 13:50:00,41.21,41.25,41.2,41.23,64152.0,40.5763,40.6157,40.5665,40.596,64152.0
2024-12-12 14:00:00,41.23,41.32,41.21,41.3,93365.0,40.596,40.6846,40.5763,40.6649,93365.0
2024-12-12 14:10:00,41.31,41.32,41.21,41.25,121261.0,40.6748,40.6846,40.5763,40.6157,121261.0
2024-12-12 14:20:00,41.25,41.28,41.18,41.2,110462.0,40.6157,40.6452,40.5468,40.5665,110462.0
2024-12-12 14:30:00,41.2,41.21,41.14,41.15,79616.0,40.5665,40.5763,40.5074,40.5172,79616.0
2024-12-12 14:40:00,41.16,41.17,41.11,41.12,98868.0,40.5271,40.5369,40.4778,40.4877,98868.0
2024-12-12 14:50:00,41.12,41.16,41.07,41.12,84942.0,40.4877,40.5271,40.4385,40.4877,84942.0
2024-12-12 15:00:00,41.12,41.16,41.05,41.14,96526.0,40.4877,40.5271,40.4188,40.5074,96526.0
2024-12-12 15:10:00,41.15,41.22,41.12,41.19,144565.0,40.5172,40.5861,40.4877,40.5566,144565.0
2024-12-12 15:20:00,41.19,41.21,41.17,41.18,101528.0,40.5566,40.5763,40.5369,40.5468,101528.0
2024-12-12 15:30:00,41.17,41.18,41.1,41.14,142387.0,40.5369,40.5468,40.468,40.5074,142387.0
2024-12-12 15:40:00,41.14,41.15,41.04,41.05,196783.0,40.5074,40.5172,40.4089,40.4188,196783.0
2024-12-12 15:50:00,41.05,41.14,41.03,41.1,747799.0,40.4188,40.5074,40.3991,40.468,747799.0
2024-12-13 09:30:00,41.14,41.16,40.69,40.87,308085.0,40.5074,40.5271,40.0643,40.2415,308085.0
2024-12-13 09:40:00,40.84,40.91,40.65,40.69,171732.0,40.212,40.2809,40.0249,40.0643,171732.0
2024-12-13 09:50:00,40.69,40.76,40.56,40.58,110335.0,40.0643,40.1332,39.9363,39.956,110335.0
2024-12-13 10:00:00,40.58,40.71,40.56,40.62,144592.0,39.956,40.084,39.9363,39.9954,144592.0
2024-12-13 10:10:00,40.63,40.64,40.5,40.55,172450.0,40.0052,40.0151,39.8772,39.9264,172450.0
2024-12-13 10:20:00,40.53,40.54,40.41,40.52,157022.0,39.9068,39.9166,39.7886,39.8969,157022.0
2024-12-13 10:30:00,40.51,40.54,40.45,40.48,161100.0,39.8871,39.9166,39.828,39.8575,161100.0
2024-12-13 10:40:00,40.48,40.51,40.31,40.38,207438.0,39.8575,39.8871,39.6901,39.7591,207438.0
2024-12-13 10:50:00,40.38,40.5,40.35,40.5,343332.0,39.7591,39.8772,39.7295,39.8772,343332.0
2024-12-13 11:00:00,40.5,40.59,40.41,40.59,140736.0,39.8772,39.9658,39.7886,39.9658,140736.0
2024-12-13 11:10:00,40.59,40.67,40.57,40.59,89731.0,39.9658,40.0446,39.9461,39.9658,89731.0
2024-12-13 11:20:00,40.59,40.69,40.58,40.65,58291.0,39.9658,40.0643,39.956,40.0249,58291.0
2024-12-13 11:30:00,40.66,40.78,40.65,40.77,80202.0,40.0348,40.1529,40.0249,40.1431,80202.0
2024-12-13 11:40:00,40.76,40.8,40.72,40.77,66479.0,40.1332,40.1726,40.0938,40.1431,66479.0
2024-12-13 11:50:00,40.77,40.86,40.76,40.84,124911.0,40.1431,40.2317,40.1332,40.212,124911.0
2024-12-13 12:00:00,40.84,40.84,40.73,40.74,67613.0,40.212,40.212,40.1037,40.1135,67613.0
2024-12-13 12:10:00,40.73,40.76,40.65,40.66,81374.0,40.1037,40.1332,40.0249,40.0348,81374.0
2024-12-13 12:20:00,40.66,40.69,40.62,40.66,38934.0,40.0348,40.0643,39.9954,40.0348,38934.0
2024-12-13 12:30:00,40.66,40.7,40.6,40.61,174668.0,40.0348,40.0741,39.9757,39.9855,174668.0
2024-12-13 12:40:00,40.62,40.62,40.5,40.55,104146.0,39.9954,39.9954,39.8772,39.9264,104146.0
2024-12-13 12:50:00,40.55,40.56,40.5,40.51,124113.0,39.9264,39.9363,39.8772,39.8871,124113.0
2024-12-13 13:00:00,40.51,40.56,40.48,40.51,115534.0,39.8871,39.9363,39.8575,39.8871,115534.0
2024-12-13 13:10:00,40.51,40.6,40.51,40.6,78148.0,39.8871,39.9757,39.8871,39.9757,78148.0
2024-12-13 13:20:00,40.59,40.61,40.52,40.52,83829.0,39.9658,39.9855,39.8969,39.8969,83829.0
2024-12-13 13:30:00,40.51,40.56,40.49,40.55,51701.0,39.8871,39.9363,39.8674,39.9264,51701.0
2024-12-13 13:40:00,40.55,40.68,40.54,40.55,170047.0,39.9264,40.0545,39.9166,39.9264,170047.0
2024-12-13 13:50:00,40.56,40.56,40.46,40.47,120503.0,39.9363,39.9363,39.8378,39.8477,120503.0
2024-12-13 14:00:00,40.47,40.48,40.41,40.46,130611.0,39.8477,39.8575,39.7886,39.8378,130611.0
2024-12-13 14:10:00,40.46,40.46,40.35,40.39,208131.0,39.8378,39.8378,39.7295,39.7689,208131.0
2024-12-13 14:20:00,40.39,40.39,40.28,40.29,136780.0,39.7689,39.7689,39.6606,39.6704,136780.0
2024-12-13 14:30:00,40.29,40.33,40.27,40.3,118901.0,39.6704,39.7098,39.6508,39.6803,118901.0
2024-12-13 14:40:00,40.3,40.33,40.26,40.27,198496.0,39.6803,39.7098,39.6409,39.6508,198496.0
2024-12-13 14:50:00,40.27,40.3,40.21,40.26,194048.0,39.6508,39.6803,39.5917,39.6409,194048.0
2024-12-13 15:00:00,40.26,40.27,40.21,40.21,240991.0,39.6409,39.6508,39.5917,39.5917,240991.0
2024-12-13 15:10:00,40.22,40.28,40.17,40.26,278762.0,39.6015,39.6606,39.5523,39.6409,278762.0
2024-12-13 15:20:00,40.26,40.32,40.14,40.17,231134.0,39.6409,39.7,39.5228,39.5523,231134.0
2024-12-13 15:30:00,40.16,40.19,40.13,40.18,317520.0,39.5424,39.572,39.5129,39.5621,317520.0
2024-12-13 15:40:00,40.18,40.18,40.08,40.13,378194.0,39.5621,39.5621,39.4637,39.5129,378194.0
2024-12-13 15:50:00,40.13,40.24,40.06,40.22,1478195.0,39.5129,39.6212,39.444,39.6015,1478195.0
2024-12-16 09:30:00,40.1,40.75,39.87,40.54,787459.0,39.4834,40.1234,39.2569,39.9166,787459.0
2024-12-16 09:40:00,40.53,40.68,40.43,40.66,539547.0,39.9068,40.0545,39.8083,40.0348,539547.0
2024-12-16 09:50:00,40.66,40.83,40.58,40.67,268330.0,40.0348,40.2021,39.956,40.0446,268330.0
2024-12-16 10:00:00,40.67,41.0,40.61,40.98,389772.0,40.0446,40.3695,39.9855,40.3498,389772.0
2024-12-16 10:10:00,40.98,41.02,40.79,40.8,253697.0,40.3498,40.3892,40.1628,40.1726,253697.0
2024-12-16 10:20:00,40.8,40.81,40.68,40.73,190123.0,40.1726,40.1825,40.0545,40.1037,190123.0
2024-12-16 10:30:00,40.73,40.78,40.63,40.66,114223.0,40.1037,40.1529,40.0052,40.0348,114223.0
2024-12-16 10:40:00,40.66,40.78,40.64,40.77,98594.0,40.0348,40.1529,40.0151,40.1431,98594.0
2024-12-16 10:50:00,40.77,40.84,40.72,40.8,136897.0,40.1431,40.212,40.0938,40.1726,136897.0
2024-12-16 11:00:00,40.8,40.81,40.6,40.65,131449.0,40.1726,40.1825,39.9757,40.0249,131449.0
2024-12-16 11:10:00,40.65,40.67,40.56,40.57,135832.0,40.0249,40.0446,39.9363,39.9461,135832.0
2024-12-16 11:20:00,40.56,40.64,40.52,40.55,144893.0,39.9363,40.0151,39.8969,39.9264,144893.0
2024-12-16 11:30:00,40.55,40.68,40.53,40.66,206315.0,39.9264,40.0545,39.9068,40.0348,206315.0
2024-12-16 11:40:00,40.66,40.67,40.56,40.61,146757.0,40.0348,40.0446,39.9363,39.9855,146757.0
2024-12-16 11:50:00,40.61,40.75,40.57,40.63,195656.0,39.9855,40.1234,39.9461,40.0052,195656.0
2024-12-16 12:00:00,40.63,40.66,40.54,40.57,92155.0,40.0052,40.0348,39.9166,39.9461,92155.0
2024-12-16 12:10:00,40.58,40.71,40.56,40.68,156946.0,39.956,40.084,39.9363,40.0545,156946.0
2024-12-16 12:20:00,40.67,40.74,40.65,40.7,149210.0,40.0446,40.1135,40.0249,40.0741,149210.0
2024-12-16 12:30:00,40.7,40.74,40.63,40.66,142917.0,40.0741,40.1135,40.0052,40.0348,142917.0
2024-12-16 12:40:00,40.66,40.67,40.51,40.52,124559.0,40.0348,40.0446,39.8871,39.8969,124559.0
2024-12-16 12:50:00,40.53,40.56,40.48,40.55,194014.0,39.9068,39.9363,39.8575,39.9264,194014.0
2024-12-16 13:00:00,40.55,40.59,40.46,40.48,171035.0,39.9264,39.9658,39.8378,39.8575,171035.0
2024-12-16 13:10:00,40.49,40.55,40.46,40.48,205820.0,39.8674,39.9264,39.8378,39.8575,205820.0
2024-12-16 13:20:00,40.48,40.49,40.36,40.37,197467.0,39.8575,39.8674,39.7394,39.7492,197467.0
2024-12-16 13:30:00,40.38,40.41,40.29,40.35,140411.0,39.7591,39.7886,39.6704,39.7295,140411.0
2024-12-16 13:40:00,40.34,40.36,40.28,40.34,131378.0,39.7197,39.7394,39.6606,39.7197,131378.0
2024-12-16 13:50:00,40.34,40.37,40.29,40.3,178508.0,39.7197,39.7492,39.6704,39.6803,178508.0
2024-12-16 14:00:00,40.3,40.33,40.26,40.27,133298.0,39.6803,39.7098,39.6409,39.6508,133298.0
2024-12-16 14:10:00,40.27,40.27,40.18,40.23,237482.0,39.6508,39.6508,39.5621,39.6114,237482.0
2024-12-16 14:20:00,40.23,40.32,40.2,40.25,273190.0,39.6114,39.7,39.5818,39.6311,273190.0
2024-12-16 14:30:00,40.25,40.26,40.12,40.14,141588.0,39.6311,39.6409,39.5031,39.5228,141588.0
2024-12-16 14:40:00,40.14,40.15,40.08,40.08,136352.0,39.5228,39.5326,39.4637,39.4637,136352.0
2024-12-16 14:50:00,40.09,40.14,40.04,40.05,251526.0,39.4735,39.5228,39.4243,39.4341,251526.0
2024-12-16 15:00:00,40.05,40.08,39.96,40.06,272770.0,39.4341,39.4637,39.3455,39.444,272770.0
2024-12-16 15:10:00,40.05,40.06,39.91,39.91,243518.0,39.4341,39.444,39.2963,39.2963,243518.0
2024-12-16 15:20:00,39.91,39.92,39.77,39.82,606940.0,39.2963,39.3061,39.1584,39.2077,606940.0
2024-12-16 15:30:00,39.82,39.98,39.81,39.96,450103.0,39.2077,39.3652,39.1978,39.3455,450103.0
2024-12-16 15:40:00,39.96,40.07,39.94,40.04,388157.0,39.3455,39.4538,39.3258,39.4243,388157.0
2024-12-16 15:50:00,40.03,40.04,39.86,39.88,1188695.0,39.4144,39.4243,39.2471,39.2668,1188695.0
2024-12-17 09:30:00,39.38,39.6,38.84,38.97,1222832.0,38.7744,38.9911,38.2427,38.3707,1222832.0
2024-12-17 09:40:00,38.96,39.1,38.78,39.09,534700.0,38.3609,38.4987,38.1837,38.4889,534700.0
2024-12-17 09:50:00,39.09,39.18,38.97,39.04,443905.0,38.4889,38.5775,38.3707,38.4397,443905.0
2024-12-17 10:00:00,39.03,39.04,38.82,38.83,284166.0,38.4298,38.4397,38.2231,38.2329,284166.0
2024-12-17 10:10:00,38.82,39.01,38.8,38.93,297915.0,38.2231,38.4101,38.2034,38.3314,297915.0
2024-12-17 10:20:00,38.94,38.98,38.85,38.89,297155.0,38.3412,38.3806,38.2526,38.292,297155.0
2024-12-17 10:30:00,38.89,38.95,38.75,38.9,281469.0,38.292,38.3511,38.1541,38.3018,281469.0
2024-12-17 10:40:00,38.9,38.92,38.81,38.83,197330.0,38.3018,38.3215,38.2132,38.2329,197330.0
2024-12-17 10:50:00,38.83,38.86,38.7,38.83,202382.0,38.2329,38.2624,38.1049,38.2329,202382.0
2024-12-17 11:00:00,38.82,38.89,38.7,38.77,374211.0,38.2231,38.292,38.1049,38.1738,374211.0
2024-12-17 11:10:00,38.77,38.8,38.7,38.73,208937.0,38.1738,38.2034,38.1049,38.1344,208937.0
2024-12-17 11:20:00,38.73,38.8,38.7,38.79,134625.0,38.1344,38.2034,38.1049,38.1935,134625.0
2024-12-17 11:30:00,38.79,38.97,38.78,38.85,171060.0,38.1935,38.3707,38.1837,38.2526,171060.0
2024-12-17 11:40:00,38.84,39.1,38.84,39.09,518555.0,38.2427,38.4987,38.2427,38.4889,518555.0
2024-12-17 11:50:00,39.09,39.18,39.03,39.09,144745.0,38.4889,38.5775,38.4298,38.4889,144745.0
2024-12-17 12:00:00,39.09,39.11,38.96,39.01,150911.0,38.4889,38.5086,38.3609,38.4101,150911.0
2024-12-17 12:10:00,39.0,39.03,38.95,38.97,163900.0,38.4003,38.4298,38.3511,38.3707,163900.0
2024-12-17 12:20:00,38.98,38.99,38.83,38.84,145586.0,38.3806,38.3904,38.2329,38.2427,145586.0
2024-12-17 12:30:00,38.83,39.02,38.82,39.02,184653.0,38.2329,38.42,38.2231,38.42,184653.0
2024-12-17 12:40:00,39.03,39.04,38.94,39.02,105406.0,38.4298,38.4397,38.3412,38.42,105406.0
2024-12-17 12:50:00,39.03,39.07,38.96,39.01,176787.0,38.4298,38.4692,38.3609,38.4101,176787.0
2024-12-17 13:00:00,39.01,39.04,38.93,38.94,85274.0,38.4101,38.4397,38.3314,38.3412,85274.0
2024-12-17 13:10:00,38.93,38.96,38.9,38.93,103798.0,38.3314,38.3609,38.3018,38.3314,103798.0
2024-12-17 13:20:00,38.93,38.95,38.9,38.91,89812.0,38.3314,38.3511,38.3018,38.3117,89812.0
2024-12-17 13:30:00,38.92,38.93,38.86,38.88,180433.0,38.3215,38.3314,38.2624,38.2821,180433.0
2024-12-17 13:40:00,38.89,38.93,38.84,38.87,153739.0,38.292,38.3314,38.2427,38.2723,153739.0
2024-12-17 13:50:00,38.87,38.94,38.82,38.84,356146.0,38.2723,38.3412,38.2231,38.2427,356146.0
2024-12-17 14:00:00,38.84,38.88,38.78,38.8,174129.0,38.2427,38.2821,38.1837,38.2034,174129.0
2024-12-17 14:10:00,38.8,38.83,38.77,38.83,297952.0,38.2034,38.2329,38.1738,38.2329,297952.0
2024-12-17 14:20:00,38.83,38.9,38.81,38.83,269429.0,38.2329,38.3018,38.2132,38.2329,269429.0
2024-12-17 14:30:00,38.83,38.88,38.83,38.88,172071.0,38.2329,38.2821,38.2329,38.2821,172071.0
2024-12-17 14:40:00,38.88,38.9,38.77,38.8,398197.0,38.2821,38.3018,38.1738,38.2034,398197.0
2024-12-17 14:50:00,38.8,38.8,38.72,38.76,391806.0,38.2034,38.2034,38.1246,38.164,391806.0
2024-12-17 15:00:00,38.75,38.79,38.72,38.77,206099.0,38.1541,38.1935,38.1246,38.1738,206099.0
2024-12-17 15:10:00,38.77,38.79,38.73,38.76,191043.0,38.1738,38.1935,38.1344,38.164,191043.0
2024-12-17 15:20:00,38.76,38.84,38.73,38.82,421858.0,38.164,38.2427,38.1344,38.2231,421858.0
2024-12-17 15:30:00,38.82,38.88,38.74,38.75,574151.0,38.2231,38.2821,38.1443,38.1541,574151.0
2024-12-17 15:40:00,38.75,38.95,38.75,38.95,425239.0,38.1541,38.3511,38.1541,38.3511,425239.0
2024-12-17 15:50:00,38.95,39.14,38.88,38.92,1390710.0,38.3511,38.5381,38.2821,38.3215,1390710.0
2024-12-18 09:30:00,38.97,39.05,38.44,38.7,886304.0,38.3707,38.4495,37.8489,38.1049,886304.0
2024-12-18 09:40:00,38.71,38.86,38.64,38.67,376237.0,38.1147,38.2624,38.0458,38.0754,376237.0
2024-12-18 09:50:00,38.68,38.9,38.68,38.81,474409.0,38.0852,38.3018,38.0852,38.2132,474409.0
2024-12-18 10:00:00,38.8,38.87,38.71,38.87,234699.0,38.2034,38.2723,38.1147,38.2723,234699.0
2024-12-18 10:10:00,38.85,38.87,38.72,38.73,358684.0,38.2526,38.2723,38.1246,38.1344,358684.0
2024-12-18 10:20:00,38.73,38.87,38.71,38.8,217023.0,38.1344,38.2723,38.1147,38.2034,217023.0
2024-12-18 10:30:00,38.8,38.96,38.77,38.91,119043.0,38.2034,38.3609,38.1738,38.3117,119043.0
2024-12-18 10:40:00,38.91,38.93,38.76,38.81,219429.0,38.3117,38.3314,38.164,38.2132,219429.0
2024-12-18 10:50:00,38.81,38.91,38.79,38.91,146852.0,38.2132,38.3117,38.1935,38.3117,146852.0
2024-12-18 11:00:00,38.91,38.98,38.88,38.95,178894.0,38.3117,38.3806,38.2821,38.3511,178894.0
2024-12-18 11:10:00,38.95,39.1,38.95,39.06,149376.0,38.3511,38.4987,38.3511,38.4594,149376.0
2024-12-18 11:20:00,39.06,39.21,39.05,39.18,251949.0,38.4594,38.6071,38.4495,38.5775,251949.0
2024-12-18 11:30:00,39.18,39.18,39.02,39.05,222502.0,38.5775,38.5775,38.42,38.4495,222502.0
2024-12-18 11:40:00,39.05,39.07,38.94,38.97,121664.0,38.4495,38.4692,38.3412,38.3707,121664.0
2024-12-18 11:50:00,38.97,38.97,38.9,38.94,113053.0,38.3707,38.3707,38.3018,38.3412,113053.0
2024-12-18 12:00:00,38.94,38.94,38.88,38.91,97419.0,38.3412,38.3412,38.2821,38.3117,97419.0
2024-12-18 12:10:00,38.91,39.05,38.9,39.05,112104.0,38.3117,38.4495,38.3018,38.4495,112104.0
2024-12-18 12:20:00,39.05,39.08,39.03,39.04,95276.0,38.4495,38.4791,38.4298,38.4397,95276.0
2024-12-18 12:30:00,39.03,39.08,39.0,39.01,108742.0,38.4298,38.4791,38.4003,38.4101,108742.0
2024-12-18 12:40:00,39.0,39.03,38.98,39.0,92140.0,38.4003,38.4298,38.3806,38.4003,92140.0
2024-12-18 12:50:00,39.0,39.01,38.97,38.98,91738.0,38.4003,38.4101,38.3707,38.3806,91738.0
2024-12-18 13:00:00,38.98,39.01,38.94,38.98,97783.0,38.3806,38.4101,38.3412,38.3806,97783.0
2024-12-18 13:10:00,38.98,38.98,38.9,38.93,117591.0,38.3806,38.3806,38.3018,38.3314,117591.0
2024-12-18 13:20:00,38.92,38.96,38.89,38.94,166201.0,38.3215,38.3609,38.292,38.3412,166201.0
2024-12-18 13:30:00,38.94,39.02,38.93,38.98,88341.0,38.3412,38.42,38.3314,38.3806,88341.0
2024-12-18 13:40:00,38.98,39.0,38.95,38.98,188246.0,38.3806,38.4003,38.3511,38.3806,188246.0
2024-12-18 13:50:00,38.99,39.02,38.98,39.0,42092.0,38.3904,38.42,38.3806,38.4003,42092.0
2024-12-18 14:00:00,39.0,39.0,38.63,38.65,307659.0,38.4003,38.4003,38.036,38.0557,307659.0
2024-12-18 14:10:00,38.66,38.68,38.5,38.56,180379.0,38.0655,38.0852,37.908,37.9671,180379.0
2024-12-18 14:20:00,38.56,38.6,38.45,38.45,363095.0,37.9671,38.0064,37.8587,37.8587,363095.0
2024-12-18 14:30:00,38.46,38.57,38.33,38.33,246456.0,37.8686,37.9769,37.7406,37.7406,246456.0
2024-12-18 14:40:00,38.34,38.42,38.21,38.3,261303.0,37.7504,37.8292,37.6224,37.711,261303.0
2024-12-18 14:50:00,38.3,38.32,38.07,38.1,282709.0,37.711,37.7307,37.4846,37.5141,282709.0
2024-12-18 15:00:00,38.1,38.17,38.01,38.04,331315.0,37.5141,37.583,37.4255,37.455,331315.0
2024-12-18 15:10:00,38.04,38.05,37.94,37.97,334668.0,37.455,37.4649,37.3566,37.3861,334668.0
2024-12-18 15:20:00,37.97,38.07,37.78,37.82,355680.0,37.3861,37.4846,37.199,37.2384,355680.0
2024-12-18 15:30:00,37.82,37.85,37.64,37.65,361162.0,37.2384,37.268,37.0612,37.071,361162.0
2024-12-18 15:40:00,37.65,37.65,37.31,37.5,831392.0,37.071,37.071,36.7363,36.9234,831392.0
2024-12-18 15:50:00,37.51,37.56,37.28,37.31,1674514.0,36.9332,36.9824,36.7067,36.7363,1674514.0
2024-12-19 09:30:00,37.74,37.86,37.31,37.34,896043.0,37.1597,37.2778,36.7363,36.7658,896043.0
2024-12-19 09:40:00,37.35,37.4,37.13,37.2,233740.0,36.7757,36.8249,36.559,36.628,233740.0
2024-12-19 09:50:00,37.2,37.23,37.02,37.1,238795.0,36.628,36.6575,36.4507,36.5295,238795.0
2024-12-19 10:00:00,37.1,37.12,36.88,36.89,458287.0,36.5295,36.5492,36.3129,36.3227,458287.0
2024-12-19 10:10:00,36.89,37.06,36.88,37.02,343863.0,36.3227,36.4901,36.3129,36.4507,343863.0
2024-12-19 10:20:00,37.01,37.05,36.82,37.0,166637.0,36.4409,36.4803,36.2538,36.431,166637.0
2024-12-19 10:30:00,37.0,37.02,36.74,36.83,415811.0,36.431,36.4507,36.175,36.2637,415811.0
2024-12-19 10:40:00,36.83,37.01,36.75,36.83,380059.0,36.2637,36.4409,36.1849,36.2637,380059.0
2024-12-19 10:50:00,36.82,36.9,36.66,36.66,357745.0,36.2538,36.3326,36.0963,36.0963,357745.0
2024-12-19 11:00:00,36.66,36.67,36.51,36.54,273559.0,36.0963,36.1061,35.9486,35.9781,273559.0
2024-12-19 11:10:00,36.54,36.87,36.53,36.84,372936.0,35.9781,36.303,35.9683,36.2735,372936.0
2024-12-19 11:20:00,36.84,36.97,36.78,36.9,284867.0,36.2735,36.4015,36.2144,36.3326,284867.0
2024-12-19 11:30:00,36.89,37.01,36.85,36.98,295341.0,36.3227,36.4409,36.2833,36.4113,295341.0
2024-12-19 11:40:00,36.98,37.07,36.88,37.01,235688.0,36.4113,36.5,36.3129,36.4409,235688.0
2024-12-19 11:50:00,37.02,37.02,36.85,36.86,134772.0,36.4507,36.4507,36.2833,36.2932,134772.0
2024-12-19 12:00:00,36.86,36.89,36.81,36.85,92484.0,36.2932,36.3227,36.244,36.2833,92484.0
2024-12-19 12:10:00,36.85,36.89,36.79,36.87,119420.0,36.2833,36.3227,36.2243,36.303,119420.0
2024-12-19 12:20:00,36.87,36.87,36.78,36.84,123139.0,36.303,36.303,36.2144,36.2735,123139.0
2024-12-19 12:30:00,36.83,36.91,36.81,36.91,147824.0,36.2637,36.3424,36.244,36.3424,147824.0
2024-12-19 12:40:00,36.91,36.93,36.68,36.7,215945.0,36.3424,36.3621,36.116,36.1357,215945.0
2024-12-19 12:50:00,36.71,36.87,36.7,36.77,281360.0,36.1455,36.303,36.1357,36.2046,281360.0
2024-12-19 13:00:00,36.78,36.78,36.61,36.73,145732.0,36.2144,36.2144,36.047,36.1652,145732.0
2024-12-19 13:10:00,36.72,36.8,36.72,36.79,136549.0,36.1553,36.2341,36.1553,36.2243,136549.0
2024-12-19 13:20:00,36.78,36.8,36.72,36.79,114177.0,36.2144,36.2341,36.1553,36.2243,114177.0
2024-12-19 13:30:00,36.79,36.87,36.75,36.85,209571.0,36.2243,36.303,36.1849,36.2833,209571.0
2024-12-19 13:40:00,36.85,36.92,36.85,36.87,240992.0,36.2833,36.3523,36.2833,36.303,240992.0
2024-12-19 13:50:00,36.87,36.93,36.81,36.91,231509.0,36.303,36.3621,36.244,36.3424,231509.0
2024-12-19 14:00:00,36.91,36.96,36.88,36.91,223380.0,36.3424,36.3917,36.3129,36.3424,223380.0
2024-12-19 14:10:00,36.92,36.92,36.81,36.89,134128.0,36.3523,36.3523,36.244,36.3227,134128.0
2024-12-19 14:20:00,36.89,37.01,36.88,36.97,194774.0,36.3227,36.4409,36.3129,36.4015,194774.0
2024-12-19 14:30:00,36.96,37.08,36.93,37.05,324316.0,36.3917,36.5098,36.3621,36.4803,324316.0
2024-12-19 14:40:00,37.05,37.07,37.02,37.05,222408.0,36.4803,36.5,36.4507,36.4803,222408.0
2024-12-19 14:50:00,37.04,37.09,37.02,37.04,257146.0,36.4704,36.5197,36.4507,36.4704,257146.0
2024-12-19 15:00:00,37.04,37.06,36.9,37.06,402098.0,36.4704,36.4901,36.3326,36.4901,402098.0
2024-12-19 15:10:00,37.06,37.24,37.05,37.22,264182.0,36.4901,36.6673,36.4803,36.6477,264182.0
2024-12-19 15:20:00,37.22,37.23,37.09,37.13,284163.0,36.6477,36.6575,36.5197,36.559,284163.0
2024-12-19 15:30:00,37.13,37.19,36.99,37.18,278178.0,36.559,36.6181,36.4212,36.6083,278178.0
2024-12-19 15:40:00,37.18,37.25,37.11,37.11,313974.0,36.6083,36.6772,36.5393,36.5393,313974.0
2024-12-19 15:50:00,37.11,37.13,36.88,36.92,1269998.0,36.5393,36.559,36.3129,36.3523,1269998.0
2024-12-20 09:30:00,36.83,37.0,36.62,36.94,1623824.0,36.2637,36.431,36.0569,36.372,1623824.0
2024-12-20 09:40:00,36.94,37.0,36.73,36.96,277458.0,36.372,36.431,36.1652,36.3917,277458.0
2024-12-20 09:50:00,36.96,37.24,36.9,37.11,271462.0,36.3917,36.6673,36.3326,36.5393,271462.0
2024-12-20 10:00:00,37.11,37.15,36.93,37.0,346367.0,36.5393,36.5787,36.3621,36.431,346367.0
2024-12-20 10:10:00,37.0,37.08,36.89,37.05,208247.0,36.431,36.5098,36.3227,36.4803,208247.0
2024-12-20 10:20:00,37.05,37.17,36.97,37.14,165352.0,36.4803,36.5984,36.4015,36.5689,165352.0
2024-12-20 10:30:00,37.14,37.25,37.01,37.03,205968.0,36.5689,36.6772,36.4409,36.4606,205968.0
2024-12-20 10:40:00,37.02,37.07,36.95,37.05,297636.0,36.4507,36.5,36.3818,36.4803,297636.0
2024-12-20 10:50:00,37.06,37.15,37.04,37.08,133349.0,36.4901,36.5787,36.4704,36.5098,133349.0
2024-12-20 11:00:00,37.08,37.24,37.06,37.21,223204.0,36.5098,36.6673,36.4901,36.6378,223204.0
2024-12-20 11:10:00,37.21,37.23,37.1,37.13,148905.0,36.6378,36.6575,36.5295,36.559,148905.0
2024-12-20 11:20:00,37.13,37.16,37.05,37.12,166510.0,36.559,36.5886,36.4803,36.5492,166510.0
2024-12-20 11:30:00,37.12,37.17,37.07,37.11,204183.0,36.5492,36.5984,36.5,36.5393,204183.0
2024-12-20 11:40:00,37.11,37.21,37.07,37.11,263558.0,36.5393,36.6378,36.5,36.5393,263558.0
2024-12-20 11:50:00,37.11,37.17,37.07,37.15,384909.0,36.5393,36.5984,36.5,36.5787,384909.0
2024-12-20 12:00:00,37.15,37.15,37.0,37.04,255859.0,36.5787,36.5787,36.431,36.4704,255859.0
2024-12-20 12:10:00,37.04,37.09,37.02,37.08,164344.0,36.4704,36.5197,36.4507,36.5098,164344.0
2024-12-20 12:20:00,37.08,37.16,37.02,37.16,187256.0,36.5098,36.5886,36.4507,36.5886,187256.0
2024-12-20 12:30:00,37.15,37.28,37.09,37.25,349046.0,36.5787,36.7067,36.5197,36.6772,349046.0
2024-12-20 12:40:00,37.25,37.26,37.12,37.18,155343.0,36.6772,36.687,36.5492,36.6083,155343.0
2024-12-20 12:50:00,37.19,37.34,37.16,37.32,231476.0,36.6181,36.7658,36.5886,36.7461,231476.0
2024-12-20 13:00:00,37.33,37.38,37.25,37.26,303442.0,36.756,36.8052,36.6772,36.687,303442.0
2024-12-20 13:10:00,37.26,37.27,37.12,37.16,209610.0,36.687,36.6969,36.5492,36.5886,209610.0
2024-12-20 13:20:00,37.16,37.21,37.05,37.05,243883.0,36.5886,36.6378,36.4803,36.4803,243883.0
2024-12-20 13:30:00,37.06,37.12,37.04,37.05,150491.0,36.4901,36.5492,36.4704,36.4803,150491.0
2024-12-20 13:40:00,37.05,37.09,37.03,37.04,148375.0,36.4803,36.5197,36.4606,36.4704,148375.0
2024-12-20 13:50:00,37.04,37.1,36.99,37.04,310482.0,36.4704,36.5295,36.4212,36.4704,310482.0
2024-12-20 14:00:00,37.04,37.07,36.9,36.95,151398.0,36.4704,36.5,36.3326,36.3818,151398.0
2024-12-20 14:10:00,36.95,36.97,36.87,36.9,157840.0,36.3818,36.4015,36.303,36.3326,157840.0
2024-12-20 14:20:00,36.9,36.91,36.81,36.84,257169.0,36.3326,36.3424,36.244,36.2735,257169.0
2024-12-20 14:30:00,36.84,37.03,36.83,37.0,334206.0,36.2735,36.4606,36.2637,36.431,334206.0
2024-12-20 14:40:00,37.01,37.01,36.93,36.97,263903.0,36.4409,36.4409,36.3621,36.4015,263903.0
2024-12-20 14:50:00,36.97,36.98,36.85,36.9,293739.0,36.4015,36.4113,36.2833,36.3326,293739.0
2024-12-20 15:00:00,36.9,36.93,36.83,36.83,346793.0,36.3326,36.3621,36.2637,36.2637,346793.0
2024-12-20 15:10:00,36.83,36.87,36.77,36.79,345082.0,36.2637,36.303,36.2046,36.2243,345082.0
2024-12-20 15:20:00,36.79,36.88,36.72,36.87,344518.0,36.2243,36.3129,36.1553,36.303,344518.0
2024-12-20 15:30:00,36.87,37.07,36.82,37.0,403769.0,36.303,36.5,36.2538,36.431,403769.0
2024-12-20 15:40:00,37.0,37.05,36.87,36.88,358170.0,36.431,36.4803,36.303,36.3129,358170.0
2024-12-20 15:50:00,36.89,36.99,36.77,36.84,1381724.0,36.3227,36.4212,36.2046,36.2735,1381724.0
2024-12-23 09:30:00,36.77,37.0,36.65,36.72,442854.0,36.2046,36.431,36.0864,36.1553,442854.0
2024-12-23 09:40:00,36.72,37.07,36.67,37.04,233601.0,36.1553,36.5,36.1061,36.4704,233601.0
2024-12-23 09:50:00,37.04,37.13,36.9,36.94,295148.0,36.4704,36.559,36.3326,36.372,295148.0
2024-12-23 10:00:00,36.92,37.02,36.81,36.87,254238.0,36.3523,36.4507,36.244,36.303,254238.0
2024-12-23 10:10:00,36.86,37.01,36.77,36.89,149805.0,36.2932,36.4409,36.2046,36.3227,149805.0
2024-12-23 10:20:00,36.89,37.01,36.86,37.0,139654.0,36.3227,36.4409,36.2932,36.431,139654.0
2024-12-23 10:30:00,37.0,37.06,36.91,37.01,155690.0,36.431,36.4901,36.3424,36.4409,155690.0
2024-12-23 10:40:00,37.01,37.01,36.78,36.81,172423.0,36.4409,36.4409,36.2144,36.244,172423.0
2024-12-23 10:50:00,36.82,36.82,36.71,36.74,132426.0,36.2538,36.2538,36.1455,36.175,132426.0
2024-12-23 11:00:00,36.75,36.84,36.73,36.77,170918.0,36.1849,36.2735,36.1652,36.2046,170918.0
2024-12-23 11:10:00,36.77,36.87,36.76,36.8,202750.0,36.2046,36.303,36.1947,36.2341,202750.0
2024-12-23 11:20:00,36.8,36.9,36.78,36.79,282167.0,36.2341,36.3326,36.2144,36.2243,282167.0
2024-12-23 11:30:00,36.79,36.92,36.76,36.77,194671.0,36.2243,36.3523,36.1947,36.2046,194671.0
2024-12-23 11:40:00,36.77,36.86,36.75,36.86,166327.0,36.2046,36.2932,36.1849,36.2932,166327.0
2024-12-23 11:50:00,36.86,36.98,36.82,36.98,173280.0,36.2932,36.4113,36.2538,36.4113,173280.0
2024-12-23 12:00:00,36.98,37.0,36.84,36.88,138976.0,36.4113,36.431,36.2735,36.3129,138976.0
2024-12-23 12:10:00,36.88,36.9,36.83,36.85,97307.0,36.3129,36.3326,36.2637,36.2833,97307.0
2024-12-23 12:20:00,36.85,36.9,36.83,36.86,161174.0,36.2833,36.3326,36.2637,36.2932,161174.0
2024-12-23 12:30:00,36.87,36.88,36.82,36.87,119114.0,36.303,36.3129,36.2538,36.303,119114.0
2024-12-23 12:40:00,36.87,36.87,36.82,36.86,108057.0,36.303,36.303,36.2538,36.2932,108057.0
2024-12-23 12:50:00,36.86,36.89,36.82,36.88,110073.0,36.2932,36.3227,36.2538,36.3129,110073.0
2024-12-23 13:00:00,36.88,36.9,36.85,36.89,161722.0,36.3129,36.3326,36.2833,36.3227,161722.0
2024-12-23 13:10:00,36.88,36.99,36.88,36.97,172311.0,36.3129,36.4212,36.3129,36.4015,172311.0
2024-12-23 13:20:00,36.97,37.04,36.94,37.0,212175.0,36.4015,36.4704,36.372,36.431,212175.0
2024-12-23 13:30:00,37.0,37.09,36.99,37.09,153738.0,36.431,36.5197,36.4212,36.5197,153738.0
2024-12-23 13:40:00,37.09,37.09,36.99,37.07,138286.0,36.5197,36.5197,36.4212,36.5,138286.0
2024-12-23 13:50:00,37.06,37.07,36.94,36.96,105846.0,36.4901,36.5,36.372,36.3917,105846.0
2024-12-23 14:00:00,36.95,36.98,36.93,36.98,120390.0,36.3818,36.4113,36.3621,36.4113,120390.0
2024-12-23 14:10:00,36.97,37.02,36.96,36.98,132567.0,36.4015,36.4507,36.3917,36.4113,132567.0
2024-12-23 14:20:00,36.98,36.99,36.94,36.95,158283.0,36.4113,36.4212,36.372,36.3818,158283.0
2024-12-23 14:30:00,36.96,37.0,36.93,36.95,112186.0,36.3917,36.431,36.3621,36.3818,112186.0
2024-12-23 14:40:00,36.95,37.06,36.94,37.02,140314.0,36.3818,36.4901,36.372,36.4507,140314.0
2024-12-23 14:50:00,37.02,37.06,37.0,37.05,126365.0,36.4507,36.4901,36.431,36.4803,126365.0
2024-12-23 15:00:00,37.05,37.08,36.98,37.06,209609.0,36.4803,36.5098,36.4113,36.4901,209609.0
2024-12-23 15:10:00,37.07,37.07,37.0,37.02,214773.0,36.5,36.5,36.431,36.4507,214773.0
2024-12-23 15:20:00,37.02,37.18,37.0,37.15,208164.0,36.4507,36.6083,36.431,36.5787,208164.0
2024-12-23 15:30:00,37.16,37.32,37.14,37.29,244081.0,36.5886,36.7461,36.5689,36.7166,244081.0
2024-12-23 15:40:00,37.3,37.37,37.25,37.29,316535.0,36.7264,36.7953,36.6772,36.7166,316535.0
2024-12-23 15:50:00,37.29,37.38,37.24,37.25,660447.0,36.7166,36.8052,36.6673,36.6772,660447.0
2024-12-24 09:30:00,37.28,37.3,36.89,37.04,405644.0,36.7067,36.7264,36.3227,36.4704,405644.0
2024-12-24 09:40:00,37.05,37.14,36.99,37.02,127245.0,36.4803,36.5689,36.4212,36.4507,127245.0
2024-12-24 09:50:00,37.01,37.06,36.96,37.04,122967.0,36.4409,36.4901,36.3917,36.4704,122967.0
2024-12-24 10:00:00,37.05,37.32,37.05,37.26,139800.0,36.4803,36.7461,36.4803,36.687,139800.0
2024-12-24 10:10:00,37.26,37.45,37.25,37.45,99520.0,36.687,36.8741,36.6772,36.8741,99520.0
2024-12-24 10:20:00,37.45,37.64,37.42,37.62,117850.0,36.8741,37.0612,36.8446,37.0415,117850.0
2024-12-24 10:30:00,37.62,37.67,37.58,37.61,189615.0,37.0415,37.0907,37.0021,37.0317,189615.0
2024-12-24 10:40:00,37.61,37.62,37.54,37.61,114738.0,37.0317,37.0415,36.9627,37.0317,114738.0
2024-12-24 10:50:00,37.6,37.61,37.5,37.53,82769.0,37.0218,37.0317,36.9234,36.9529,82769.0
2024-12-24 11:00:00,37.54,37.55,37.48,37.54,104243.0,36.9627,36.9726,36.9037,36.9627,104243.0
2024-12-24 11:10:00,37.54,37.54,37.49,37.54,85270.0,36.9627,36.9627,36.9135,36.9627,85270.0
2024-12-24 11:20:00,37.54,37.55,37.49,37.54,146572.0,36.9627,36.9726,36.9135,36.9627,146572.0
2024-12-24 11:30:00,37.54,37.61,37.53,37.57,96016.0,36.9627,37.0317,36.9529,36.9923,96016.0
2024-12-24 11:40:00,37.57,37.65,37.56,37.65,105453.0,36.9923,37.071,36.9824,37.071,105453.0
2024-12-24 11:50:00,37.65,37.66,37.54,37.56,136756.0,37.071,37.0809,36.9627,36.9824,136756.0
2024-12-24 12:00:00,37.56,37.63,37.55,37.63,106002.0,36.9824,37.0514,36.9726,37.0514,106002.0
2024-12-24 12:10:00,37.63,37.67,37.6,37.66,141480.0,37.0514,37.0907,37.0218,37.0809,141480.0
2024-12-24 12:20:00,37.65,37.73,37.64,37.72,142675.0,37.071,37.1498,37.0612,37.14,142675.0
2024-12-24 12:30:00,37.72,37.74,37.63,37.72,160797.0,37.14,37.1597,37.0514,37.14,160797.0
2024-12-24 12:40:00,37.73,37.76,37.7,37.73,133482.0,37.1498,37.1794,37.1203,37.1498,133482.0
2024-12-24 12:50:00,37.74,37.77,37.69,37.7,439348.0,37.1597,37.1892,37.1104,37.1203,439348.0
2024-12-26 09:30:00,37.74,37.74,37.27,37.27,298645.0,37.1597,37.1597,36.6969,36.6969,298645.0
2024-12-26 09:40:00,37.28,37.46,37.25,37.45,255514.0,36.7067,36.884,36.6772,36.8741,255514.0
2024-12-26 09:50:00,37.45,37.52,37.36,37.48,157887.0,36.8741,36.943,36.7855,36.9037,157887.0
2024-12-26 10:00:00,37.48,37.6,37.43,37.57,110446.0,36.9037,37.0218,36.8544,36.9923,110446.0
2024-12-26 10:10:00,37.57,37.74,37.56,37.71,152930.0,36.9923,37.1597,36.9824,37.1301,152930.0
2024-12-26 10:20:00,37.71,37.72,37.5,37.52,113331.0,37.1301,37.14,36.9234,36.943,113331.0
2024-12-26 10:30:00,37.52,37.59,37.49,37.58,91849.0,36.943,37.012,36.9135,37.0021,91849.0
2024-12-26 10:40:00,37.58,37.68,37.51,37.68,143225.0,37.0021,37.1006,36.9332,37.1006,143225.0
2024-12-26 10:50:00,37.67,37.74,37.67,37.71,104489.0,37.0907,37.1597,37.0907,37.1301,104489.0
2024-12-26 11:00:00,37.7,37.75,37.68,37.7,138137.0,37.1203,37.1695,37.1006,37.1203,138137.0
2024-12-26 11:10:00,37.71,37.78,37.68,37.78,77797.0,37.1301,37.199,37.1006,37.199,77797.0
2024-12-26 11:20:00,37.77,37.77,37.71,37.72,58033.0,37.1892,37.1892,37.1301,37.14,58033.0
2024-12-26 11:30:00,37.72,37.73,37.68,37.7,65438.0,37.14,37.1498,37.1006,37.1203,65438.0
2024-12-26 11:40:00,37.7,37.79,37.69,37.79,90333.0,37.1203,37.2089,37.1104,37.2089,90333.0
2024-12-26 11:50:00,37.79,37.87,37.78,37.86,85760.0,37.2089,37.2877,37.199,37.2778,85760.0
2024-12-26 12:00:00,37.85,37.86,37.78,37.8,99504.0,37.268,37.2778,37.199,37.2187,99504.0
2024-12-26 12:10:00,37.8,37.81,37.65,37.68,72566.0,37.2187,37.2286,37.071,37.1006,72566.0
2024-12-26 12:20:00,37.68,37.69,37.64,37.66,76618.0,37.1006,37.1104,37.0612,37.0809,76618.0
2024-12-26 12:30:00,37.66,37.7,37.64,37.65,88027.0,37.0809,37.1203,37.0612,37.071,88027.0
2024-12-26 12:40:00,37.65,37.72,37.63,37.68,83256.0,37.071,37.14,37.0514,37.1006,83256.0
2024-12-26 12:50:00,37.67,37.68,37.63,37.66,85170.0,37.0907,37.1006,37.0514,37.0809,85170.0
2024-12-26 13:00:00,37.66,37.72,37.64,37.7,111268.0,37.0809,37.14,37.0612,37.1203,111268.0
2024-12-26 13:10:00,37.7,37.79,37.66,37.79,101698.0,37.1203,37.2089,37.0809,37.2089,101698.0
2024-12-26 13:20:00,37.79,37.8,37.71,37.73,61098.0,37.2089,37.2187,37.1301,37.1498,61098.0
2024-12-26 13:30:00,37.73,37.75,37.69,37.75,84705.0,37.1498,37.1695,37.1104,37.1695,84705.0
2024-12-26 13:40:00,37.75,37.82,37.58,37.8,555255.0,37.1695,37.2384,37.0021,37.2187,555255.0
2024-12-26 13:50:00,37.8,37.82,37.71,37.72,72859.0,37.2187,37.2384,37.1301,37.14,72859.0
2024-12-26 14:00:00,37.71,37.74,37.64,37.66,94211.0,37.1301,37.1597,37.0612,37.0809,94211.0
2024-12-26 14:10:00,37.66,37.68,37.63,37.64,90641.0,37.0809,37.1006,37.0514,37.0612,90641.0
2024-12-26 14:20:00,37.64,37.68,37.58,37.66,121067.0,37.0612,37.1006,37.0021,37.0809,121067.0
2024-12-26 14:30:00,37.66,37.69,37.65,37.68,80900.0,37.0809,37.1104,37.071,37.1006,80900.0
2024-12-26 14:40:00,37.67,37.68,37.63,37.64,105603.0,37.0907,37.1006,37.0514,37.0612,105603.0
2024-12-26 14:50:00,37.64,37.66,37.62,37.64,79581.0,37.0612,37.0809,37.0415,37.0612,79581.0
2024-12-26 15:00:00,37.65,37.66,37.61,37.66,106822.0,37.071,37.0809,37.0317,37.0809,106822.0
2024-12-26 15:10:00,37.66,37.66,37.58,37.62,108035.0,37.0809,37.0809,37.0021,37.0415,108035.0
2024-12-26 15:20:00,37.62,37.67,37.61,37.65,122486.0,37.0415,37.0907,37.0317,37.071,122486.0
2024-12-26 15:30:00,37.65,37.66,37.6,37.66,109070.0,37.071,37.0809,37.0218,37.0809,109070.0
2024-12-26 15:40:00,37.66,37.73,37.64,37.73,186776.0,37.0809,37.1498,37.0612,37.1498,186776.0
2024-12-26 15:50:00,37.74,37.78,37.71,37.72,613515.0,37.1597,37.199,37.1301,37.14,613515.0
2024-12-27 09:30:00,37.64,37.81,37.5,37.79,197933.0,37.0612,37.2286,36.9234,37.2089,197933.0
2024-12-27 09:40:00,37.8,38.21,37.79,38.21,169206.0,37.2187,37.6224,37.2089,37.6224,169206.0
2024-12-27 09:50:00,38.21,38.23,38.04,38.06,153966.0,37.6224,37.6421,37.455,37.4747,153966.0
2024-12-27 10:00:00,38.07,38.09,37.95,38.07,265513.0,37.4846,37.5043,37.3664,37.4846,265513.0
2024-12-27 10:10:00,38.07,38.07,37.91,37.98,305131.0,37.4846,37.4846,37.327,37.396,305131.0
2024-12-27 10:20:00,37.99,38.05,37.96,38.02,145277.0,37.4058,37.4649,37.3763,37.4354,145277.0
2024-12-27 10:30:00,38.02,38.08,38.0,38.05,118216.0,37.4354,37.4944,37.4157,37.4649,118216.0
2024-12-27 10:40:00,38.04,38.27,38.03,38.27,151675.0,37.455,37.6815,37.4452,37.6815,151675.0
2024-12-27 10:50:00,38.27,38.31,38.14,38.16,221026.0,37.6815,37.7209,37.5535,37.5732,221026.0
2024-12-27 11:00:00,38.16,38.16,38.0,38.05,87237.0,37.5732,37.5732,37.4157,37.4649,87237.0
2024-12-27 11:10:00,38.05,38.06,37.99,38.02,110820.0,37.4649,37.4747,37.4058,37.4354,110820.0
2024-12-27 11:20:00,38.01,38.08,37.99,38.04,170130.0,37.4255,37.4944,37.4058,37.455,170130.0
2024-12-27 11:30:00,38.04,38.04,37.93,37.97,135837.0,37.455,37.455,37.3467,37.3861,135837.0
2024-12-27 11:40:00,37.97,37.99,37.82,37.84,275245.0,37.3861,37.4058,37.2384,37.2581,275245.0
2024-12-27 11:50:00,37.84,37.84,37.69,37.7,215611.0,37.2581,37.2581,37.1104,37.1203,215611.0
2024-12-27 12:00:00,37.69,37.7,37.57,37.63,142308.0,37.1104,37.1203,36.9923,37.0514,142308.0
2024-12-27 12:10:00,37.63,37.67,37.59,37.59,159622.0,37.0514,37.0907,37.012,37.012,159622.0
2024-12-27 12:20:00,37.59,37.62,37.55,37.59,153717.0,37.012,37.0415,36.9726,37.012,153717.0
2024-12-27 12:30:00,37.6,37.65,37.58,37.61,135309.0,37.0218,37.071,37.0021,37.0317,135309.0
2024-12-27 12:40:00,37.62,37.63,37.52,37.58,182248.0,37.0415,37.0514,36.943,37.0021,182248.0
2024-12-27 12:50:00,37.58,37.66,37.55,37.63,166490.0,37.0021,37.0809,36.9726,37.0514,166490.0
2024-12-27 13:00:00,37.63,37.7,37.61,37.68,156203.0,37.0514,37.1203,37.0317,37.1006,156203.0
2024-12-27 13:10:00,37.68,37.72,37.63,37.65,111613.0,37.1006,37.14,37.0514,37.071,111613.0
2024-12-27 13:20:00,37.64,37.69,37.64,37.67,113861.0,37.0612,37.1104,37.0612,37.0907,113861.0
2024-12-27 13:30:00,37.66,37.68,37.61,37.68,104041.0,37.0809,37.1006,37.0317,37.1006,104041.0
2024-12-27 13:40:00,37.68,37.74,37.68,37.73,173023.0,37.1006,37.1597,37.1006,37.1498,173023.0
2024-12-27 13:50:00,37.72,37.77,37.7,37.73,141967.0,37.14,37.1892,37.1203,37.1498,141967.0
2024-12-27 14:00:00,37.73,37.74,37.66,37.7,123323.0,37.1498,37.1597,37.0809,37.1203,123323.0
2024-12-27 14:10:00,37.7,37.77,37.7,37.77,163588.0,37.1203,37.1892,37.1203,37.1892,163588.0
2024-12-27 14:20:00,37.77,37.78,37.72,37.74,161428.0,37.1892,37.199,37.14,37.1597,161428.0
2024-12-27 14:30:00,37.73,37.79,37.67,37.77,238012.0,37.1498,37.2089,37.0907,37.1892,238012.0
2024-12-27 14:40:00,37.77,37.83,37.72,37.83,90810.0,37.1892,37.2483,37.14,37.2483,90810.0
2024-12-27 14:50:00,37.83,37.86,37.78,37.85,110773.0,37.2483,37.2778,37.199,37.268,110773.0
2024-12-27 15:00:00,37.85,37.85,37.64,37.7,181021.0,37.268,37.268,37.0612,37.1203,181021.0
2024-12-27 15:10:00,37.7,37.71,37.61,37.66,113630.0,37.1203,37.1301,37.0317,37.0809,113630.0
2024-12-27 15:20:00,37.65,37.7,37.63,37.68,75111.0,37.071,37.1203,37.0514,37.1006,75111.0
2024-12-27 15:30:00,37.68,37.69,37.61,37.66,141153.0,37.1006,37.1104,37.0317,37.0809,141153.0
2024-12-27 15:40:00,37.65,37.69,37.6,37.69,139416.0,37.071,37.1104,37.0218,37.1104,139416.0
2024-12-27 15:50:00,37.69,37.81,37.69,37.81,618458.0,37.1104,37.2286,37.1104,37.2286,618458.0
2024-12-30 09:30:00,37.64,37.87,37.25,37.53,446330.0,37.0612,37.2877,36.6772,36.9529,446330.0
2024-12-30 09:40:00,37.52,37.57,37.32,37.37,240040.0,36.943,36.9923,36.7461,36.7953,240040.0
2024-12-30 09:50:00,37.36,37.45,37.31,37.39,150124.0,36.7855,36.8741,36.7363,36.815,150124.0
2024-12-30 10:00:00,37.39,37.45,37.28,37.31,233839.0,36.815,36.8741,36.7067,36.7363,233839.0
2024-12-30 10:10:00,37.31,37.4,37.24,37.37,514707.0,36.7363,36.8249,36.6673,36.7953,514707.0
2024-12-30 10:20:00,37.37,37.47,37.34,37.36,155317.0,36.7953,36.8938,36.7658,36.7855,155317.0
2024-12-30 10:30:00,37.34,37.47,37.34,37.46,130342.0,36.7658,36.8938,36.7658,36.884,130342.0
2024-12-30 10:40:00,37.45,37.52,37.44,37.47,204089.0,36.8741,36.943,36.8643,36.8938,204089.0
2024-12-30 10:50:00,37.48,37.64,37.47,37.63,142529.0,36.9037,37.0612,36.8938,37.0514,142529.0
2024-12-30 11:00:00,37.63,37.73,37.58,37.73,109979.0,37.0514,37.1498,37.0021,37.1498,109979.0
2024-12-30 11:10:00,37.73,37.73,37.61,37.63,192855.0,37.1498,37.1498,37.0317,37.0514,192855.0
2024-12-30 11:20:00,37.63,37.63,37.54,37.58,167434.0,37.0514,37.0514,36.9627,37.0021,167434.0
2024-12-30 11:30:00,37.59,37.62,37.55,37.61,122756.0,37.012,37.0415,36.9726,37.0317,122756.0
2024-12-30 11:40:00,37.61,37.7,37.61,37.64,107535.0,37.0317,37.1203,37.0317,37.0612,107535.0
2024-12-30 11:50:00,37.64,37.74,37.63,37.73,93637.0,37.0612,37.1597,37.0514,37.1498,93637.0
2024-12-30 12:00:00,37.72,37.82,37.72,37.8,115333.0,37.14,37.2384,37.14,37.2187,115333.0
2024-12-30 12:10:00,37.8,37.88,37.8,37.87,140603.0,37.2187,37.2975,37.2187,37.2877,140603.0
2024-12-30 12:20:00,37.86,37.89,37.81,37.86,127767.0,37.2778,37.3074,37.2286,37.2778,127767.0
2024-12-30 12:30:00,37.86,37.93,37.83,37.89,89274.0,37.2778,37.3467,37.2483,37.3074,89274.0
2024-12-30 12:40:00,37.89,37.89,37.79,37.8,122070.0,37.3074,37.3074,37.2089,37.2187,122070.0
2024-12-30 12:50:00,37.79,37.86,37.79,37.84,184752.0,37.2089,37.2778,37.2089,37.2581,184752.0
2024-12-30 13:00:00,37.84,37.86,37.81,37.85,212671.0,37.2581,37.2778,37.2286,37.268,212671.0
2024-12-30 13:10:00,37.84,37.88,37.82,37.86,139268.0,37.2581,37.2975,37.2384,37.2778,139268.0
2024-12-30 13:20:00,37.86,37.86,37.73,37.75,209114.0,37.2778,37.2778,37.1498,37.1695,209114.0
2024-12-30 13:30:00,37.75,37.83,37.72,37.81,140385.0,37.1695,37.2483,37.14,37.2286,140385.0
2024-12-30 13:40:00,37.83,37.86,37.78,37.83,115187.0,37.2483,37.2778,37.199,37.2483,115187.0
2024-12-30 13:50:00,37.83,37.87,37.72,37.75,215373.0,37.2483,37.2877,37.14,37.1695,215373.0
2024-12-30 14:00:00,37.74,37.76,37.68,37.72,201339.0,37.1597,37.1794,37.1006,37.14,201339.0
2024-12-30 14:10:00,37.72,37.73,37.64,37.69,299281.0,37.14,37.1498,37.0612,37.1104,299281.0
2024-12-30 14:20:00,37.69,37.73,37.6,37.71,160050.0,37.1104,37.1498,37.0218,37.1301,160050.0
2024-12-30 14:30:00,37.71,37.73,37.65,37.68,124758.0,37.1301,37.1498,37.071,37.1006,124758.0
2024-12-30 14:40:00,37.68,37.73,37.67,37.69,105047.0,37.1006,37.1498,37.0907,37.1104,105047.0
2024-12-30 14:50:00,37.69,37.72,37.66,37.66,249550.0,37.1104,37.14,37.0809,37.0809,249550.0
2024-12-30 15:00:00,37.66,37.66,37.59,37.66,227660.0,37.0809,37.0809,37.012,37.0809,227660.0
2024-12-30 15:10:00,37.66,37.73,37.65,37.72,125684.0,37.0809,37.1498,37.071,37.14,125684.0
2024-12-30 15:20:00,37.73,37.76,37.7,37.74,149158.0,37.1498,37.1794,37.1203,37.1597,149158.0
2024-12-30 15:30:00,37.74,37.78,37.68,37.7,242090.0,37.1597,37.199,37.1006,37.1203,242090.0
2024-12-30 15:40:00,37.7,37.75,37.63,37.7,250304.0,37.1203,37.1695,37.0514,37.1203,250304.0
2024-12-30 15:50:00,37.71,37.89,37.7,37.8,929305.0,37.1301,37.3074,37.1203,37.2187,929305.0
2024-12-31 09:30:00,37.87,38.09,37.84,38.06,233876.0,37.2877,37.5043,37.2581,37.4747,233876.0
2024-12-31 09:40:00,38.05,38.1,37.91,38.02,206400.0,37.4649,37.5141,37.327,37.4354,206400.0
2024-12-31 09:50:00,38.02,38.22,37.95,38.2,128834.0,37.4354,37.6323,37.3664,37.6126,128834.0
2024-12-31 10:00:00,38.2,38.28,38.18,38.23,125006.0,37.6126,37.6914,37.5929,37.6421,125006.0
2024-12-31 10:10:00,38.23,38.44,38.21,38.41,162562.0,37.6421,37.8489,37.6224,37.8194,162562.0
2024-12-31 10:20:00,38.41,38.45,38.24,38.27,252087.0,37.8194,37.8587,37.652,37.6815,252087.0
2024-12-31 10:30:00,38.27,38.32,38.22,38.3,105720.0,37.6815,37.7307,37.6323,37.711,105720.0
2024-12-31 10:40:00,38.3,38.4,38.27,38.34,105814.0,37.711,37.8095,37.6815,37.7504,105814.0
2024-12-31 10:50:00,38.35,38.39,38.29,38.33,118404.0,37.7603,37.7997,37.7012,37.7406,118404.0
2024-12-31 11:00:00,38.34,38.36,38.25,38.32,76325.0,37.7504,37.7701,37.6618,37.7307,76325.0
2024-12-31 11:10:00,38.32,38.39,38.26,38.3,107347.0,37.7307,37.7997,37.6717,37.711,107347.0
2024-12-31 11:20:00,38.3,38.33,38.25,38.26,55166.0,37.711,37.7406,37.6618,37.6717,55166.0
2024-12-31 11:30:00,38.26,38.27,38.21,38.22,62716.0,37.6717,37.6815,37.6224,37.6323,62716.0
2024-12-31 11:40:00,38.22,38.27,38.2,38.23,68517.0,37.6323,37.6815,37.6126,37.6421,68517.0
2024-12-31 11:50:00,38.23,38.28,38.2,38.23,100954.0,37.6421,37.6914,37.6126,37.6421,100954.0
2024-12-31 12:00:00,38.22,38.24,38.17,38.19,114782.0,37.6323,37.652,37.583,37.6027,114782.0
2024-12-31 12:10:00,38.18,38.21,38.12,38.16,95219.0,37.5929,37.6224,37.5338,37.5732,95219.0
2024-12-31 12:20:00,38.16,38.2,38.1,38.18,97433.0,37.5732,37.6126,37.5141,37.5929,97433.0
2024-12-31 12:30:00,38.18,38.23,38.15,38.23,100638.0,37.5929,37.6421,37.5634,37.6421,100638.0
2024-12-31 12:40:00,38.23,38.28,38.21,38.27,94393.0,37.6421,37.6914,37.6224,37.6815,94393.0
2024-12-31 12:50:00,38.27,38.31,38.23,38.3,102591.0,37.6815,37.7209,37.6421,37.711,102591.0
2024-12-31 13:00:00,38.3,38.38,38.25,38.35,127625.0,37.711,37.7898,37.6618,37.7603,127625.0
2024-12-31 13:10:00,38.35,38.36,38.29,38.3,95721.0,37.7603,37.7701,37.7012,37.711,95721.0
2024-12-31 13:20:00,38.29,38.3,38.24,38.29,122845.0,37.7012,37.711,37.652,37.7012,122845.0
2024-12-31 13:30:00,38.29,38.4,38.28,38.39,103099.0,37.7012,37.8095,37.6914,37.7997,103099.0
2024-12-31 13:40:00,38.4,38.49,38.38,38.45,125403.0,37.8095,37.8981,37.7898,37.8587,125403.0
2024-12-31 13:50:00,38.45,38.47,38.36,38.36,155298.0,37.8587,37.8784,37.7701,37.7701,155298.0
2024-12-31 14:00:00,38.35,38.39,38.3,38.36,86929.0,37.7603,37.7997,37.711,37.7701,86929.0
2024-12-31 14:10:00,38.36,38.46,38.36,38.45,100355.0,37.7701,37.8686,37.7701,37.8587,100355.0
2024-12-31 14:20:00,38.45,38.47,38.38,38.43,105287.0,37.8587,37.8784,37.7898,37.839,105287.0
2024-12-31 14:30:00,38.43,38.49,38.38,38.47,184396.0,37.839,37.8981,37.7898,37.8784,184396.0
2024-12-31 14:40:00,38.47,38.48,38.4,38.41,203658.0,37.8784,37.8883,37.8095,37.8194,203658.0
2024-12-31 14:50:00,38.4,38.5,38.4,38.49,97153.0,37.8095,37.908,37.8095,37.8981,97153.0
2024-12-31 15:00:00,38.48,38.57,38.46,38.55,107885.0,37.8883,37.9769,37.8686,37.9572,107885.0
2024-12-31 15:10:00,38.55,38.56,38.45,38.47,207824.0,37.9572,37.9671,37.8587,37.8784,207824.0
2024-12-31 15:20:00,38.47,38.57,38.46,38.52,81122.0,37.8784,37.9769,37.8686,37.9277,81122.0
2024-12-31 15:30:00,38.52,38.58,38.46,38.47,114972.0,37.9277,37.9867,37.8686,37.8784,114972.0
2024-12-31 15:40:00,38.47,38.49,38.38,38.47,227425.0,37.8784,37.8981,37.7898,37.8784,227425.0
2024-12-31 15:50:00,38.46,38.52,38.33,38.36,711473.0,37.8686,37.9277,37.7406,37.7701,711473.0
2025-01-02 09:30:00,38.86,38.96,38.67,38.91,379679.0,38.2624,38.3609,38.0754,38.3117,379679.0
2025-01-02 09:40:00,38.91,39.15,38.89,38.99,255712.0,38.3117,38.548,38.292,38.3904,255712.0
2025-01-02 09:50:00,39.0,39.11,38.92,38.98,242347.0,38.4003,38.5086,38.3215,38.3806,242347.0
2025-01-02 10:00:00,38.98,39.01,38.86,38.88,219069.0,38.3806,38.4101,38.2624,38.2821,219069.0
2025-01-02 10:10:00,38.89,39.11,38.86,39.07,211601.0,38.292,38.5086,38.2624,38.4692,211601.0
2025-01-02 10:20:00,39.07,39.23,39.01,39.22,325922.0,38.4692,38.6267,38.4101,38.6169,325922.0
2025-01-02 10:30:00,39.21,39.3,39.14,39.24,275051.0,38.6071,38.6957,38.5381,38.6366,275051.0
2025-01-02 10:40:00,39.25,39.4,39.24,39.4,143768.0,38.6464,38.7941,38.6366,38.7941,143768.0
2025-01-02 10:50:00,39.4,39.43,39.25,39.35,124820.0,38.7941,38.8237,38.6464,38.7449,124820.0
2025-01-02 11:00:00,39.34,39.35,39.18,39.2,182609.0,38.7351,38.7449,38.5775,38.5972,182609.0
2025-01-02 11:10:00,39.19,39.21,39.01,39.04,157435.0,38.5874,38.6071,38.4101,38.4397,157435.0
2025-01-02 11:20:00,39.04,39.19,39.02,39.04,112592.0,38.4397,38.5874,38.42,38.4397,112592.0
2025-01-02 11:30:00,39.04,39.04,38.93,38.99,172075.0,38.4397,38.4397,38.3314,38.3904,172075.0
2025-01-02 11:40:00,39.0,39.06,38.98,38.98,142348.0,38.4003,38.4594,38.3806,38.3806,142348.0
2025-01-02 11:50:00,38.98,39.03,38.92,38.93,86122.0,38.3806,38.4298,38.3215,38.3314,86122.0
2025-01-02 12:00:00,38.93,39.02,38.9,39.0,90093.0,38.3314,38.42,38.3018,38.4003,90093.0
2025-01-02 12:10:00,39.01,39.07,38.89,38.91,419566.0,38.4101,38.4692,38.292,38.3117,419566.0
2025-01-02 12:20:00,38.91,38.91,38.63,38.67,250030.0,38.3117,38.3117,38.036,38.0754,250030.0
2025-01-02 12:30:00,38.66,38.67,38.55,38.57,180259.0,38.0655,38.0754,37.9572,37.9769,180259.0
2025-01-02 12:40:00,38.57,38.59,38.52,38.53,156386.0,37.9769,37.9966,37.9277,37.9375,156386.0
2025-01-02 12:50:00,38.52,38.69,38.51,38.69,202515.0,37.9277,38.0951,37.9178,38.0951,202515.0
2025-01-02 13:00:00,38.68,38.68,38.47,38.48,127424.0,38.0852,38.0852,37.8784,37.8883,127424.0
2025-01-02 13:10:00,38.48,38.49,38.38,38.41,146163.0,37.8883,37.8981,37.7898,37.8194,146163.0
2025-01-02 13:20:00,38.41,38.43,38.33,38.39,133893.0,37.8194,37.839,37.7406,37.7997,133893.0
2025-01-02 13:30:00,38.39,38.39,38.28,38.32,108437.0,37.7997,37.7997,37.6914,37.7307,108437.0
2025-01-02 13:40:00,38.32,38.4,38.25,38.26,264714.0,37.7307,37.8095,37.6618,37.6717,264714.0
2025-01-02 13:50:00,38.27,38.42,38.25,38.41,95709.0,37.6815,37.8292,37.6618,37.8194,95709.0
2025-01-02 14:00:00,38.41,38.45,38.34,38.39,113203.0,37.8194,37.8587,37.7504,37.7997,113203.0
2025-01-02 14:10:00,38.39,38.43,38.36,38.39,129967.0,37.7997,37.839,37.7701,37.7997,129967.0
2025-01-02 14:20:00,38.39,38.51,38.38,38.48,92830.0,37.7997,37.9178,37.7898,37.8883,92830.0
2025-01-02 14:30:00,38.48,38.49,38.41,38.41,101481.0,37.8883,37.8981,37.8194,37.8194,101481.0
2025-01-02 14:40:00,38.42,38.45,38.37,38.39,158462.0,37.8292,37.8587,37.78,37.7997,158462.0
2025-01-02 14:50:00,38.4,38.42,38.28,38.3,197410.0,37.8095,37.8292,37.6914,37.711,197410.0
2025-01-02 15:00:00,38.31,38.38,38.3,38.33,498000.0,37.7209,37.7898,37.711,37.7406,498000.0
2025-01-02 15:10:00,38.34,38.44,38.3,38.44,267019.0,37.7504,37.8489,37.711,37.8489,267019.0
2025-01-02 15:20:00,38.44,38.5,38.44,38.47,153377.0,37.8489,37.908,37.8489,37.8784,153377.0
2025-01-02 15:30:00,38.47,38.52,38.41,38.48,213368.0,37.8784,37.9277,37.8194,37.8883,213368.0
2025-01-02 15:40:00,38.48,38.57,38.46,38.52,250163.0,37.8883,37.9769,37.8686,37.9277,250163.0
2025-01-02 15:50:00,38.53,38.54,38.38,38.4,1137825.0,37.9375,37.9474,37.7898,37.8095,1137825.0
2025-01-03 09:30:00,38.68,38.75,38.34,38.46,469951.0,38.0852,38.1541,37.7504,37.8686,469951.0
2025-01-03 09:40:00,38.45,38.51,38.18,38.26,323941.0,37.8587,37.9178,37.5929,37.6717,323941.0
2025-01-03 09:50:00,38.24,38.24,38.07,38.09,126048.0,37.652,37.652,37.4846,37.5043,126048.0
2025-01-03 10:00:00,38.09,38.36,38.03,38.34,152897.0,37.5043,37.7701,37.4452,37.7504,152897.0
2025-01-03 10:10:00,38.35,38.44,38.33,38.38,192725.0,37.7603,37.8489,37.7406,37.7898,192725.0
2025-01-03 10:20:00,38.39,38.51,38.36,38.49,154664.0,37.7997,37.9178,37.7701,37.8981,154664.0
2025-01-03 10:30:00,38.48,38.52,38.46,38.49,149099.0,37.8883,37.9277,37.8686,37.8981,149099.0
2025-01-03 10:40:00,38.5,38.58,38.39,38.41,119680.0,37.908,37.9867,37.7997,37.8194,119680.0
2025-01-03 10:50:00,38.42,38.46,38.36,38.45,86259.0,37.8292,37.8686,37.7701,37.8587,86259.0
2025-01-03 11:00:00,38.45,38.48,38.34,38.36,88065.0,37.8587,37.8883,37.7504,37.7701,88065.0
2025-01-03 11:10:00,38.36,38.36,38.2,38.24,104951.0,37.7701,37.7701,37.6126,37.652,104951.0
2025-01-03 11:20:00,38.24,38.41,38.2,38.4,119760.0,37.652,37.8194,37.6126,37.8095,119760.0
2025-01-03 11:30:00,38.41,38.5,38.4,38.48,128517.0,37.8194,37.908,37.8095,37.8883,128517.0
2025-01-03 11:40:00,38.48,38.51,38.41,38.44,127590.0,37.8883,37.9178,37.8194,37.8489,127590.0
2025-01-03 11:50:00,38.43,38.48,38.43,38.46,216877.0,37.839,37.8883,37.839,37.8686,216877.0
2025-01-03 12:00:00,38.45,38.49,38.43,38.48,207630.0,37.8587,37.8981,37.839,37.8883,207630.0
2025-01-03 12:10:00,38.48,38.5,38.4,38.4,153150.0,37.8883,37.908,37.8095,37.8095,153150.0
2025-01-03 12:20:00,38.4,38.42,38.35,38.41,145193.0,37.8095,37.8292,37.7603,37.8194,145193.0
2025-01-03 12:30:00,38.41,38.47,38.4,38.41,179394.0,37.8194,37.8784,37.8095,37.8194,179394.0
2025-01-03 12:40:00,38.42,38.45,38.39,38.41,110281.0,37.8292,37.8587,37.7997,37.8194,110281.0
2025-01-03 12:50:00,38.42,38.45,38.41,38.44,146088.0,37.8292,37.8587,37.8194,37.8489,146088.0
2025-01-03 13:00:00,38.44,38.49,38.41,38.45,138081.0,37.8489,37.8981,37.8194,37.8587,138081.0
2025-01-03 13:10:00,38.45,38.49,38.43,38.45,95897.0,37.8587,37.8981,37.839,37.8587,95897.0
2025-01-03 13:20:00,38.46,38.46,38.39,38.43,169386.0,37.8686,37.8686,37.7997,37.839,169386.0
2025-01-03 13:30:00,38.43,38.49,38.4,38.43,119343.0,37.839,37.8981,37.8095,37.839,119343.0
2025-01-03 13:40:00,38.43,38.47,38.33,38.39,147412.0,37.839,37.8784,37.7406,37.7997,147412.0
2025-01-03 13:50:00,38.38,38.41,38.34,38.37,148719.0,37.7898,37.8194,37.7504,37.78,148719.0
2025-01-03 14:00:00,38.37,38.45,38.36,38.45,127752.0,37.78,37.8587,37.7701,37.8587,127752.0
2025-01-03 14:10:00,38.45,38.52,38.44,38.51,116789.0,37.8587,37.9277,37.8489,37.9178,116789.0
2025-01-03 14:20:00,38.51,38.51,38.45,38.45,145084.0,37.9178,37.9178,37.8587,37.8587,145084.0
2025-01-03 14:30:00,38.46,38.53,38.45,38.52,94331.0,37.8686,37.9375,37.8587,37.9277,94331.0
2025-01-03 14:40:00,38.51,38.51,38.45,38.46,121693.0,37.9178,37.9178,37.8587,37.8686,121693.0
2025-01-03 14:50:00,38.46,38.51,38.43,38.49,114743.0,37.8686,37.9178,37.839,37.8981,114743.0
2025-01-03 15:00:00,38.48,38.53,38.47,38.48,124517.0,37.8883,37.9375,37.8784,37.8883,124517.0
2025-01-03 15:10:00,38.48,38.52,38.44,38.48,155875.0,37.8883,37.9277,37.8489,37.8883,155875.0
2025-01-03 15:20:00,38.47,38.54,38.45,38.52,245406.0,37.8784,37.9474,37.8587,37.9277,245406.0
2025-01-03 15:30:00,38.52,38.56,38.43,38.46,450869.0,37.9277,37.9671,37.839,37.8686,450869.0
2025-01-03 15:40:00,38.47,38.47,38.38,38.4,321194.0,37.8784,37.8784,37.7898,37.8095,321194.0
2025-01-03 15:50:00,38.4,38.6,38.39,38.57,1044236.0,37.8095,38.0064,37.7997,37.9769,1044236.0
2025-01-06 09:30:00,38.9,39.18,38.73,39.17,469745.0,38.3018,38.5775,38.1344,38.5677,469745.0
2025-01-06 09:40:00,39.17,39.4,39.11,39.33,335801.0,38.5677,38.7941,38.5086,38.7252,335801.0
2025-01-06 09:50:00,39.33,39.4,39.21,39.33,146522.0,38.7252,38.7941,38.6071,38.7252,146522.0
2025-01-06 10:00:00,39.33,39.44,39.24,39.43,184547.0,38.7252,38.8335,38.6366,38.8237,184547.0
2025-01-06 10:10:00,39.43,39.53,39.26,39.27,240186.0,38.8237,38.9221,38.6563,38.6661,240186.0
2025-01-06 10:20:00,39.27,39.51,39.2,39.51,169733.0,38.6661,38.9024,38.5972,38.9024,169733.0
2025-01-06 10:30:00,39.51,39.51,39.2,39.3,154789.0,38.9024,38.9024,38.5972,38.6957,154789.0
2025-01-06 10:40:00,39.3,39.3,39.08,39.1,153805.0,38.6957,38.6957,38.4791,38.4987,153805.0
2025-01-06 10:50:00,39.09,39.16,39.0,39.05,125219.0,38.4889,38.5578,38.4003,38.4495,125219.0
2025-01-06 11:00:00,39.05,39.18,39.02,39.18,208857.0,38.4495,38.5775,38.42,38.5775,208857.0
2025-01-06 11:10:00,39.18,39.23,39.16,39.17,83262.0,38.5775,38.6267,38.5578,38.5677,83262.0
2025-01-06 11:20:00,39.18,39.27,39.15,39.25,201309.0,38.5775,38.6661,38.548,38.6464,201309.0
2025-01-06 11:30:00,39.24,39.3,39.16,39.19,120265.0,38.6366,38.6957,38.5578,38.5874,120265.0
2025-01-06 11:40:00,39.19,39.28,39.13,39.27,144802.0,38.5874,38.676,38.5283,38.6661,144802.0
2025-01-06 11:50:00,39.27,39.28,39.24,39.27,61311.0,38.6661,38.676,38.6366,38.6661,61311.0
2025-01-06 12:00:00,39.27,39.28,39.15,39.19,92224.0,38.6661,38.676,38.548,38.5874,92224.0
2025-01-06 12:10:00,39.18,39.24,39.17,39.22,60508.0,38.5775,38.6366,38.5677,38.6169,60508.0
2025-01-06 12:20:00,39.22,39.23,39.11,39.13,88535.0,38.6169,38.6267,38.5086,38.5283,88535.0
2025-01-06 12:30:00,39.13,39.13,38.99,39.02,169497.0,38.5283,38.5283,38.3904,38.42,169497.0
2025-01-06 12:40:00,39.02,39.06,38.98,38.99,73926.0,38.42,38.4594,38.3806,38.3904,73926.0
2025-01-06 12:50:00,38.98,39.05,38.94,39.03,163576.0,38.3806,38.4495,38.3412,38.4298,163576.0
2025-01-06 13:00:00,39.04,39.05,38.96,38.97,74789.0,38.4397,38.4495,38.3609,38.3707,74789.0
2025-01-06 13:10:00,38.98,39.05,38.96,39.01,76578.0,38.3806,38.4495,38.3609,38.4101,76578.0
2025-01-06 13:20:00,39.01,39.02,38.97,38.99,54698.0,38.4101,38.42,38.3707,38.3904,54698.0
2025-01-06 13:30:00,39.0,39.0,38.92,38.98,86336.0,38.4003,38.4003,38.3215,38.3806,86336.0
2025-01-06 13:40:00,38.97,38.99,38.91,38.91,75331.0,38.3707,38.3904,38.3117,38.3117,75331.0
2025-01-06 13:50:00,38.92,38.99,38.88,38.93,103702.0,38.3215,38.3904,38.2821,38.3314,103702.0
2025-01-06 14:00:00,38.94,38.96,38.9,38.93,110165.0,38.3412,38.3609,38.3018,38.3314,110165.0
2025-01-06 14:10:00,38.93,38.97,38.89,38.91,134800.0,38.3314,38.3707,38.292,38.3117,134800.0
2025-01-06 14:20:00,38.91,38.92,38.82,38.83,170816.0,38.3117,38.3215,38.2231,38.2329,170816.0
2025-01-06 14:30:00,38.83,38.92,38.82,38.89,92524.0,38.2329,38.3215,38.2231,38.292,92524.0
2025-01-06 14:40:00,38.89,38.91,38.85,38.89,85972.0,38.292,38.3117,38.2526,38.292,85972.0
2025-01-06 14:50:00,38.89,38.89,38.82,38.83,68786.0,38.292,38.292,38.2231,38.2329,68786.0
2025-01-06 15:00:00,38.82,38.82,38.71,38.74,105282.0,38.2231,38.2231,38.1147,38.1443,105282.0
2025-01-06 15:10:00,38.75,38.75,38.7,38.73,78224.0,38.1541,38.1541,38.1049,38.1344,78224.0
2025-01-06 15:20:00,38.72,38.75,38.68,38.72,138468.0,38.1246,38.1541,38.0852,38.1246,138468.0
2025-01-06 15:30:00,38.72,38.76,38.69,38.72,112337.0,38.1246,38.164,38.0951,38.1246,112337.0
2025-01-06 15:40:00,38.73,38.73,38.61,38.66,106399.0,38.1344,38.1344,38.0163,38.0655,106399.0
2025-01-06 15:50:00,38.66,38.76,38.65,38.76,522695.0,38.0655,38.164,38.0557,38.164,522695.0
2025-01-07 09:30:00,39.19,39.19,38.93,38.94,259469.0,38.5874,38.5874,38.3314,38.3412,259469.0
2025-01-07 09:40:00,38.94,38.99,38.76,38.9,220793.0,38.3412,38.3904,38.164,38.3018,220793.0
2025-01-07 09:50:00,38.87,39.23,38.85,39.21,100646.0,38.2723,38.6267,38.2526,38.6071,100646.0
2025-01-07 10:00:00,39.2,39.2,38.88,39.08,171750.0,38.5972,38.5972,38.2821,38.4791,171750.0
2025-01-07 10:10:00,39.07,39.28,39.06,39.28,118933.0,38.4692,38.676,38.4594,38.676,118933.0
2025-01-07 10:20:00,39.27,39.62,39.27,39.6,208564.0,38.6661,39.0108,38.6661,38.9911,208564.0
2025-01-07 10:30:00,39.59,39.69,39.45,39.51,208067.0,38.9812,39.0797,38.8434,38.9024,208067.0
2025-01-07 10:40:00,39.52,39.53,39.29,39.32,317556.0,38.9123,38.9221,38.6858,38.7154,317556.0
2025-01-07 10:50:00,39.32,39.55,39.32,39.55,194694.0,38.7154,38.9418,38.7154,38.9418,194694.0
2025-01-07 11:00:00,39.55,39.6,39.49,39.51,127108.0,38.9418,38.9911,38.8827,38.9024,127108.0
2025-01-07 11:10:00,39.52,39.53,39.24,39.27,100761.0,38.9123,38.9221,38.6366,38.6661,100761.0
2025-01-07 11:20:00,39.28,39.36,39.24,39.33,80967.0,38.676,38.7547,38.6366,38.7252,80967.0
2025-01-07 11:30:00,39.34,39.37,39.2,39.3,75128.0,38.7351,38.7646,38.5972,38.6957,75128.0
2025-01-07 11:40:00,39.29,39.36,39.28,39.34,63034.0,38.6858,38.7547,38.676,38.7351,63034.0
2025-01-07 11:50:00,39.33,39.39,39.26,39.26,85680.0,38.7252,38.7843,38.6563,38.6563,85680.0
2025-01-07 12:00:00,39.27,39.37,39.27,39.32,66819.0,38.6661,38.7646,38.6661,38.7154,66819.0
2025-01-07 12:10:00,39.31,39.45,39.29,39.42,63238.0,38.7055,38.8434,38.6858,38.8138,63238.0
2025-01-07 12:20:00,39.42,39.43,39.35,39.41,65208.0,38.8138,38.8237,38.7449,38.804,65208.0
2025-01-07 12:30:00,39.4,39.41,39.29,39.34,96155.0,38.7941,38.804,38.6858,38.7351,96155.0
2025-01-07 12:40:00,39.34,39.38,39.32,39.33,74705.0,38.7351,38.7744,38.7154,38.7252,74705.0
2025-01-07 12:50:00,39.34,39.39,39.32,39.38,54921.0,38.7351,38.7843,38.7154,38.7744,54921.0
2025-01-07 13:00:00,39.39,39.41,39.31,39.39,97390.0,38.7843,38.804,38.7055,38.7843,97390.0
2025-01-07 13:10:00,39.39,39.47,39.33,39.46,79238.0,38.7843,38.8631,38.7252,38.8532,79238.0
2025-01-07 13:20:00,39.45,39.5,39.43,39.47,67130.0,38.8434,38.8926,38.8237,38.8631,67130.0
2025-01-07 13:30:00,39.47,39.5,39.43,39.46,65198.0,38.8631,38.8926,38.8237,38.8532,65198.0
2025-01-07 13:40:00,39.47,39.49,39.39,39.46,71943.0,38.8631,38.8827,38.7843,38.8532,71943.0
2025-01-07 13:50:00,39.47,39.49,39.42,39.45,65674.0,38.8631,38.8827,38.8138,38.8434,65674.0
2025-01-07 14:00:00,39.46,39.46,39.41,39.45,56364.0,38.8532,38.8532,38.804,38.8434,56364.0
2025-01-07 14:10:00,39.45,39.51,39.42,39.43,96814.0,38.8434,38.9024,38.8138,38.8237,96814.0
2025-01-07 14:20:00,39.43,39.45,39.41,39.45,52086.0,38.8237,38.8434,38.804,38.8434,52086.0
2025-01-07 14:30:00,39.45,39.45,39.36,39.38,60258.0,38.8434,38.8434,38.7547,38.7744,60258.0
2025-01-07 14:40:00,39.37,39.47,39.36,39.39,77074.0,38.7646,38.8631,38.7547,38.7843,77074.0
2025-01-07 14:50:00,39.39,39.4,39.34,39.38,95384.0,38.7843,38.7941,38.7351,38.7744,95384.0
2025-01-07 15:00:00,39.38,39.38,39.25,39.26,146072.0,38.7744,38.7744,38.6464,38.6563,146072.0
2025-01-07 15:10:00,39.25,39.27,39.17,39.2,133674.0,38.6464,38.6661,38.5677,38.5972,133674.0
2025-01-07 15:20:00,39.19,39.2,39.12,39.18,105288.0,38.5874,38.5972,38.5184,38.5775,105288.0
2025-01-07 15:30:00,39.18,39.22,39.15,39.21,198008.0,38.5775,38.6169,38.548,38.6071,198008.0
2025-01-07 15:40:00,39.21,39.26,39.19,39.25,219167.0,38.6071,38.6563,38.5874,38.6464,219167.0
2025-01-07 15:50:00,39.25,39.4,39.23,39.36,1188230.0,38.6464,38.7941,38.6267,38.7547,1188230.0
2025-01-08 09:30:00,38.72,39.01,38.61,38.95,440676.0,38.1246,38.4101,38.0163,38.3511,440676.0
2025-01-08 09:40:00,38.96,38.98,38.63,38.88,268363.0,38.3609,38.3806,38.036,38.2821,268363.0
2025-01-08 09:50:00,38.87,38.96,38.71,38.73,197592.0,38.2723,38.3609,38.1147,38.1344,197592.0
2025-01-08 10:00:00,38.72,38.91,38.69,38.89,170316.0,38.1246,38.3117,38.0951,38.292,170316.0
2025-01-08 10:10:00,38.9,38.93,38.73,38.84,246118.0,38.3018,38.3314,38.1344,38.2427,246118.0
2025-01-08 10:20:00,38.83,38.94,38.77,38.91,167488.0,38.2329,38.3412,38.1738,38.3117,167488.0
2025-01-08 10:30:00,38.91,39.05,38.82,39.01,199931.0,38.3117,38.4495,38.2231,38.4101,199931.0
2025-01-08 10:40:00,39.0,39.07,38.88,39.05,201933.0,38.4003,38.4692,38.2821,38.4495,201933.0
2025-01-08 10:50:00,39.05,39.13,39.0,39.06,237122.0,38.4495,38.5283,38.4003,38.4594,237122.0
2025-01-08 11:00:00,39.06,39.07,38.94,39.02,98699.0,38.4594,38.4692,38.3412,38.42,98699.0
2025-01-08 11:10:00,39.02,39.1,38.97,39.01,194397.0,38.42,38.4987,38.3707,38.4101,194397.0
2025-01-08 11:20:00,39.02,39.04,38.93,38.95,143777.0,38.42,38.4397,38.3314,38.3511,143777.0
2025-01-08 11:30:00,38.96,39.0,38.94,38.99,79105.0,38.3609,38.4003,38.3412,38.3904,79105.0
2025-01-08 11:40:00,38.99,38.99,38.84,38.89,76940.0,38.3904,38.3904,38.2427,38.292,76940.0
2025-01-08 11:50:00,38.88,38.92,38.84,38.87,88006.0,38.2821,38.3215,38.2427,38.2723,88006.0
2025-01-08 12:00:00,38.87,38.88,38.73,38.74,127474.0,38.2723,38.2821,38.1344,38.1443,127474.0
2025-01-08 12:10:00,38.74,38.8,38.62,38.8,156415.0,38.1443,38.2034,38.0261,38.2034,156415.0
2025-01-08 12:20:00,38.8,38.85,38.77,38.79,119856.0,38.2034,38.2526,38.1738,38.1935,119856.0
2025-01-08 12:30:00,38.78,38.83,38.66,38.7,67216.0,38.1837,38.2329,38.0655,38.1049,67216.0
2025-01-08 12:40:00,38.7,38.86,38.69,38.81,99271.0,38.1049,38.2624,38.0951,38.2132,99271.0
2025-01-08 12:50:00,38.81,38.84,38.78,38.78,93006.0,38.2132,38.2427,38.1837,38.1837,93006.0
2025-01-08 13:00:00,38.78,38.92,38.78,38.89,100678.0,38.1837,38.3215,38.1837,38.292,100678.0
2025-01-08 13:10:00,38.89,38.91,38.78,38.8,71160.0,38.292,38.3117,38.1837,38.2034,71160.0
2025-01-08 13:20:00,38.8,38.84,38.65,38.68,458404.0,38.2034,38.2427,38.0557,38.0852,458404.0
2025-01-08 13:30:00,38.67,38.67,38.58,38.63,181547.0,38.0754,38.0754,37.9867,38.036,181547.0
2025-01-08 13:40:00,38.64,38.67,38.48,38.48,394939.0,38.0458,38.0754,37.8883,37.8883,394939.0
2025-01-08 13:50:00,38.48,38.5,38.41,38.48,194759.0,37.8883,37.908,37.8194,37.8883,194759.0
2025-01-08 14:00:00,38.48,38.67,38.43,38.63,133997.0,37.8883,38.0754,37.839,38.036,133997.0
2025-01-08 14:10:00,38.62,38.69,38.56,38.68,146034.0,38.0261,38.0951,37.9671,38.0852,146034.0
2025-01-08 14:20:00,38.68,38.77,38.66,38.67,102846.0,38.0852,38.1738,38.0655,38.0754,102846.0
2025-01-08 14:30:00,38.66,38.67,38.57,38.58,119955.0,38.0655,38.0754,37.9769,37.9867,119955.0
2025-01-08 14:40:00,38.57,38.59,38.52,38.55,133780.0,37.9769,37.9966,37.9277,37.9572,133780.0
2025-01-08 14:50:00,38.55,38.56,38.45,38.48,188144.0,37.9572,37.9671,37.8587,37.8883,188144.0
2025-01-08 15:00:00,38.48,38.6,38.46,38.52,145848.0,37.8883,38.0064,37.8686,37.9277,145848.0
2025-01-08 15:10:00,38.52,38.62,38.52,38.59,142809.0,37.9277,38.0261,37.9277,37.9966,142809.0
2025-01-08 15:20:00,38.59,38.68,38.59,38.64,397780.0,37.9966,38.0852,37.9966,38.0458,397780.0
2025-01-08 15:30:00,38.65,38.65,38.5,38.59,262133.0,38.0557,38.0557,37.908,37.9966,262133.0
2025-01-08 15:40:00,38.59,38.68,38.58,38.66,192917.0,37.9966,38.0852,37.9867,38.0655,192917.0
2025-01-08 15:50:00,38.65,38.83,38.64,38.8,789144.0,38.0557,38.2329,38.0458,38.2034,789144.0
2025-01-10 09:30:00,39.57,39.69,39.28,39.29,903158.0,38.9615,39.0797,38.676,38.6858,903158.0
2025-01-10 09:40:00,39.28,39.44,39.06,39.3,341010.0,38.676,38.8335,38.4594,38.6957,341010.0
2025-01-10 09:50:00,39.31,39.43,39.09,39.14,322511.0,38.7055,38.8237,38.4889,38.5381,322511.0
2025-01-10 10:00:00,39.13,39.14,38.84,38.91,318912.0,38.5283,38.5381,38.2427,38.3117,318912.0
2025-01-10 10:10:00,38.91,39.11,38.89,39.09,144348.0,38.3117,38.5086,38.292,38.4889,144348.0
2025-01-10 10:20:00,39.09,39.13,38.86,38.86,190230.0,38.4889,38.5283,38.2624,38.2624,190230.0
2025-01-10 10:30:00,38.87,38.93,38.69,38.79,240094.0,38.2723,38.3314,38.0951,38.1935,240094.0
2025-01-10 10:40:00,38.78,38.79,38.68,38.69,119813.0,38.1837,38.1935,38.0852,38.0951,119813.0
2025-01-10 10:50:00,38.68,38.76,38.59,38.59,145092.0,38.0852,38.164,37.9966,37.9966,145092.0
2025-01-10 11:00:00,38.59,38.61,38.5,38.54,176750.0,37.9966,38.0163,37.908,37.9474,176750.0
2025-01-10 11:10:00,38.52,38.75,38.51,38.72,171066.0,37.9277,38.1541,37.9178,38.1246,171066.0
2025-01-10 11:20:00,38.72,38.8,38.68,38.69,128817.0,38.1246,38.2034,38.0852,38.0951,128817.0
2025-01-10 11:30:00,38.7,38.72,38.63,38.69,155424.0,38.1049,38.1246,38.036,38.0951,155424.0
2025-01-10 11:40:00,38.69,38.76,38.66,38.76,96459.0,38.0951,38.164,38.0655,38.164,96459.0
2025-01-10 11:50:00,38.76,38.86,38.66,38.69,255548.0,38.164,38.2624,38.0655,38.0951,255548.0
2025-01-10 12:00:00,38.69,38.84,38.64,38.78,246639.0,38.0951,38.2427,38.0458,38.1837,246639.0
2025-01-10 12:10:00,38.78,38.8,38.7,38.75,74104.0,38.1837,38.2034,38.1049,38.1541,74104.0
2025-01-10 12:20:00,38.75,38.77,38.69,38.76,200079.0,38.1541,38.1738,38.0951,38.164,200079.0
2025-01-10 12:30:00,38.75,38.81,38.7,38.73,112951.0,38.1541,38.2132,38.1049,38.1344,112951.0
2025-01-10 12:40:00,38.74,38.79,38.72,38.76,64081.0,38.1443,38.1935,38.1246,38.164,64081.0
2025-01-10 12:50:00,38.75,38.84,38.72,38.83,204187.0,38.1541,38.2427,38.1246,38.2329,204187.0
2025-01-10 13:00:00,38.82,38.85,38.77,38.83,139205.0,38.2231,38.2526,38.1738,38.2329,139205.0
2025-01-10 13:10:00,38.83,38.94,38.83,38.84,131645.0,38.2329,38.3412,38.2329,38.2427,131645.0
2025-01-10 13:20:00,38.83,39.11,38.83,39.05,284075.0,38.2329,38.5086,38.2329,38.4495,284075.0
2025-01-10 13:30:00,39.05,39.06,38.96,39.0,255516.0,38.4495,38.4594,38.3609,38.4003,255516.0
2025-01-10 13:40:00,39.0,39.02,38.9,39.02,167994.0,38.4003,38.42,38.3018,38.42,167994.0
2025-01-10 13:50:00,39.02,39.09,38.94,39.0,302422.0,38.42,38.4889,38.3412,38.4003,302422.0
2025-01-10 14:00:00,39.01,39.03,38.93,38.94,150349.0,38.4101,38.4298,38.3314,38.3412,150349.0
2025-01-10 14:10:00,38.94,38.98,38.9,38.96,129743.0,38.3412,38.3806,38.3018,38.3609,129743.0
2025-01-10 14:20:00,38.96,38.99,38.87,38.9,134966.0,38.3609,38.3904,38.2723,38.3018,134966.0
2025-01-10 14:30:00,38.9,38.92,38.86,38.91,103274.0,38.3018,38.3215,38.2624,38.3117,103274.0
2025-01-10 14:40:00,38.91,38.97,38.88,38.89,122948.0,38.3117,38.3707,38.2821,38.292,122948.0
2025-01-10 14:50:00,38.89,38.94,38.86,38.87,100232.0,38.292,38.3412,38.2624,38.2723,100232.0
2025-01-10 15:00:00,38.88,38.89,38.69,38.72,456227.0,38.2821,38.292,38.0951,38.1246,456227.0
2025-01-10 15:10:00,38.72,38.77,38.58,38.66,177054.0,38.1246,38.1738,37.9867,38.0655,177054.0
2025-01-10 15:20:00,38.66,38.71,38.54,38.54,187807.0,38.0655,38.1147,37.9474,37.9474,187807.0
2025-01-10 15:30:00,38.53,38.65,38.51,38.62,194855.0,37.9375,38.0557,37.9178,38.0261,194855.0
2025-01-10 15:40:00,38.62,38.69,38.58,38.59,452156.0,38.0261,38.0951,37.9867,37.9966,452156.0
2025-01-10 15:50:00,38.58,38.66,38.54,38.61,1650978.0,37.9867,38.0655,37.9474,38.0163,1650978.0
2025-01-13 09:30:00,38.81,39.48,38.78,39.33,719645.0,38.2132,38.8729,38.1837,38.7252,719645.0
2025-01-13 09:40:00,39.32,39.38,39.22,39.33,462768.0,38.7154,38.7744,38.6169,38.7252,462768.0
2025-01-13 09:50:00,39.33,39.58,39.32,39.57,309881.0,38.7252,38.9714,38.7154,38.9615,309881.0
2025-01-13 10:00:00,39.56,39.65,39.4,39.65,396334.0,38.9517,39.0403,38.7941,39.0403,396334.0
2025-01-13 10:10:00,39.65,39.66,39.37,39.55,362248.0,39.0403,39.0501,38.7646,38.9418,362248.0
2025-01-13 10:20:00,39.55,39.88,39.55,39.84,287553.0,38.9418,39.2668,38.9418,39.2274,287553.0
2025-01-13 10:30:00,39.84,40.02,39.8,39.98,413454.0,39.2274,39.4046,39.188,39.3652,413454.0
2025-01-13 10:40:00,39.97,40.01,39.75,39.84,175428.0,39.3554,39.3948,39.1388,39.2274,175428.0
2025-01-13 10:50:00,39.84,39.95,39.76,39.93,222728.0,39.2274,39.3357,39.1486,39.316,222728.0
2025-01-13 11:00:00,39.94,40.04,39.91,39.97,340940.0,39.3258,39.4243,39.2963,39.3554,340940.0
2025-01-13 11:10:00,39.97,40.0,39.84,39.87,149866.0,39.3554,39.3849,39.2274,39.2569,149866.0
2025-01-13 11:20:00,39.89,40.01,39.88,39.95,481017.0,39.2766,39.3948,39.2668,39.3357,481017.0
2025-01-13 11:30:00,39.95,39.98,39.65,39.66,397827.0,39.3357,39.3652,39.0403,39.0501,397827.0
2025-01-13 11:40:00,39.67,39.69,39.6,39.68,130538.0,39.06,39.0797,38.9911,39.0698,130538.0
2025-01-13 11:50:00,39.68,39.75,39.66,39.67,88224.0,39.0698,39.1388,39.0501,39.06,88224.0
2025-01-13 12:00:00,39.67,39.72,39.64,39.7,154089.0,39.06,39.1092,39.0304,39.0895,154089.0
2025-01-13 12:10:00,39.7,39.71,39.61,39.7,116554.0,39.0895,39.0994,39.0009,39.0895,116554.0
2025-01-13 12:20:00,39.7,39.7,39.51,39.55,132383.0,39.0895,39.0895,38.9024,38.9418,132383.0
2025-01-13 12:30:00,39.55,39.57,39.5,39.55,114414.0,38.9418,38.9615,38.8926,38.9418,114414.0
2025-01-13 12:40:00,39.55,39.69,39.53,39.66,124638.0,38.9418,39.0797,38.9221,39.0501,124638.0
2025-01-13 12:50:00,39.66,39.82,39.64,39.82,121473.0,39.0501,39.2077,39.0304,39.2077,121473.0
2025-01-13 13:00:00,39.82,39.86,39.77,39.82,134518.0,39.2077,39.2471,39.1584,39.2077,134518.0
2025-01-13 13:10:00,39.82,39.87,39.79,39.82,101103.0,39.2077,39.2569,39.1781,39.2077,101103.0
2025-01-13 13:20:00,39.83,39.91,39.83,39.86,137842.0,39.2175,39.2963,39.2175,39.2471,137842.0
2025-01-13 13:30:00,39.85,39.91,39.83,39.9,184502.0,39.2372,39.2963,39.2175,39.2864,184502.0
2025-01-13 13:40:00,39.9,39.9,39.76,39.83,223821.0,39.2864,39.2864,39.1486,39.2175,223821.0
2025-01-13 13:50:00,39.83,39.84,39.78,39.82,75388.0,39.2175,39.2274,39.1683,39.2077,75388.0
2025-01-13 14:00:00,39.82,39.82,39.73,39.81,91745.0,39.2077,39.2077,39.1191,39.1978,91745.0
2025-01-13 14:10:00,39.81,39.82,39.73,39.75,95579.0,39.1978,39.2077,39.1191,39.1388,95579.0
2025-01-13 14:20:00,39.76,39.82,39.75,39.78,207606.0,39.1486,39.2077,39.1388,39.1683,207606.0
2025-01-13 14:30:00,39.78,39.8,39.69,39.75,133131.0,39.1683,39.188,39.0797,39.1388,133131.0
2025-01-13 14:40:00,39.75,39.81,39.74,39.75,161676.0,39.1388,39.1978,39.1289,39.1388,161676.0
2025-01-13 14:50:00,39.75,39.79,39.7,39.77,298254.0,39.1388,39.1781,39.0895,39.1584,298254.0
2025-01-13 15:00:00,39.77,39.77,39.67,39.72,183706.0,39.1584,39.1584,39.06,39.1092,183706.0
2025-01-13 15:10:00,39.72,39.74,39.67,39.69,154262.0,39.1092,39.1289,39.06,39.0797,154262.0
2025-01-13 15:20:00,39.68,39.7,39.61,39.63,269088.0,39.0698,39.0895,39.0009,39.0206,269088.0
2025-01-13 15:30:00,39.64,39.66,39.59,39.6,264668.0,39.0304,39.0501,38.9812,38.9911,264668.0
2025-01-13 15:40:00,39.59,39.62,39.5,39.51,295712.0,38.9812,39.0108,38.8926,38.9024,295712.0
2025-01-13 15:50:00,39.51,39.88,39.5,39.84,1858587.0,38.9024,39.2668,38.8926,39.2274,1858587.0
2025-01-14 09:30:00,39.58,40.02,39.58,39.88,557109.0,38.9714,39.4046,38.9714,39.2668,557109.0
2025-01-14 09:40:00,39.88,40.14,39.87,40.05,249035.0,39.2668,39.5228,39.2569,39.4341,249035.0
2025-01-14 09:50:00,40.05,40.06,39.69,39.75,217332.0,39.4341,39.444,39.0797,39.1388,217332.0
2025-01-14 10:00:00,39.75,39.86,39.7,39.71,291263.0,39.1388,39.2471,39.0895,39.0994,291263.0
2025-01-14 10:10:00,39.71,39.72,39.48,39.48,328121.0,39.0994,39.1092,38.8729,38.8729,328121.0
2025-01-14 10:20:00,39.48,39.49,39.36,39.45,250278.0,38.8729,38.8827,38.7547,38.8434,250278.0
2025-01-14 10:30:00,39.46,39.63,39.42,39.6,271372.0,38.8532,39.0206,38.8138,38.9911,271372.0
2025-01-14 10:40:00,39.61,39.66,39.56,39.56,163759.0,39.0009,39.0501,38.9517,38.9517,163759.0
2025-01-14 10:50:00,39.57,39.73,39.52,39.63,271091.0,38.9615,39.1191,38.9123,39.0206,271091.0
2025-01-14 11:00:00,39.63,39.66,39.51,39.51,107644.0,39.0206,39.0501,38.9024,38.9024,107644.0
2025-01-14 11:10:00,39.51,39.59,39.5,39.54,95300.0,38.9024,38.9812,38.8926,38.932,95300.0
2025-01-14 11:20:00,39.55,39.56,39.46,39.49,112809.0,38.9418,38.9517,38.8532,38.8827,112809.0
2025-01-14 11:30:00,39.48,39.55,39.45,39.51,160671.0,38.8729,38.9418,38.8434,38.9024,160671.0
2025-01-14 11:40:00,39.51,39.51,39.39,39.4,405471.0,38.9024,38.9024,38.7843,38.7941,405471.0
2025-01-14 11:50:00,39.4,39.4,39.25,39.25,184584.0,38.7941,38.7941,38.6464,38.6464,184584.0
2025-01-14 12:00:00,39.26,39.37,39.22,39.33,140338.0,38.6563,38.7646,38.6169,38.7252,140338.0
2025-01-14 12:10:00,39.34,39.41,39.33,39.38,99364.0,38.7351,38.804,38.7252,38.7744,99364.0
2025-01-14 12:20:00,39.38,39.5,39.37,39.46,354896.0,38.7744,38.8926,38.7646,38.8532,354896.0
2025-01-14 12:30:00,39.47,39.57,39.45,39.56,250007.0,38.8631,38.9615,38.8434,38.9517,250007.0
2025-01-14 12:40:00,39.57,39.59,39.46,39.48,140977.0,38.9615,38.9812,38.8532,38.8729,140977.0
2025-01-14 12:50:00,39.48,39.6,39.48,39.57,149948.0,38.8729,38.9911,38.8729,38.9615,149948.0
2025-01-14 13:00:00,39.58,39.65,39.55,39.64,64233.0,38.9714,39.0403,38.9418,39.0304,64233.0
2025-01-14 13:10:00,39.64,39.68,39.62,39.64,106708.0,39.0304,39.0698,39.0108,39.0304,106708.0
2025-01-14 13:20:00,39.65,39.71,39.63,39.66,97881.0,39.0403,39.0994,39.0206,39.0501,97881.0
2025-01-14 13:30:00,39.66,39.78,39.66,39.77,100221.0,39.0501,39.1683,39.0501,39.1584,100221.0
2025-01-14 13:40:00,39.77,39.83,39.76,39.8,132534.0,39.1584,39.2175,39.1486,39.188,132534.0
2025-01-14 13:50:00,39.8,39.84,39.75,39.83,123504.0,39.188,39.2274,39.1388,39.2175,123504.0
2025-01-14 14:00:00,39.83,39.84,39.77,39.79,139030.0,39.2175,39.2274,39.1584,39.1781,139030.0
2025-01-14 14:10:00,39.79,39.88,39.78,39.84,116588.0,39.1781,39.2668,39.1683,39.2274,116588.0
2025-01-14 14:20:00,39.84,39.87,39.72,39.76,131020.0,39.2274,39.2569,39.1092,39.1486,131020.0
2025-01-14 14:30:00,39.76,39.82,39.75,39.81,109282.0,39.1486,39.2077,39.1388,39.1978,109282.0
2025-01-14 14:40:00,39.8,39.82,39.77,39.8,126802.0,39.188,39.2077,39.1584,39.188,126802.0
2025-01-14 14:50:00,39.8,39.81,39.65,39.71,167154.0,39.188,39.1978,39.0403,39.0994,167154.0
2025-01-14 15:00:00,39.71,39.75,39.65,39.71,183270.0,39.0994,39.1388,39.0403,39.0994,183270.0
2025-01-14 15:10:00,39.72,39.77,39.7,39.77,142807.0,39.1092,39.1584,39.0895,39.1584,142807.0
2025-01-14 15:20:00,39.77,39.82,39.76,39.82,184108.0,39.1584,39.2077,39.1486,39.2077,184108.0
2025-01-14 15:30:00,39.82,39.88,39.73,39.84,286818.0,39.2077,39.2668,39.1191,39.2274,286818.0
2025-01-14 15:40:00,39.84,39.88,39.81,39.85,187014.0,39.2274,39.2668,39.1978,39.2372,187014.0
2025-01-14 15:50:00,39.85,39.95,39.84,39.86,1179326.0,39.2372,39.3357,39.2274,39.2471,1179326.0
2025-01-15 09:30:00,40.0,40.33,40.0,40.23,501815.0,39.3849,39.7098,39.3849,39.6114,501815.0
2025-01-15 09:40:00,40.24,40.5,40.23,40.35,339536.0,39.6212,39.8772,39.6114,39.7295,339536.0
2025-01-15 09:50:00,40.37,40.41,40.25,40.36,240126.0,39.7492,39.7886,39.6311,39.7394,240126.0
2025-01-15 10:00:00,40.36,40.46,40.24,40.45,165039.0,39.7394,39.8378,39.6212,39.828,165039.0
2025-01-15 10:10:00,40.45,40.51,40.34,40.34,157694.0,39.828,39.8871,39.7197,39.7197,157694.0
2025-01-15 10:20:00,40.34,40.45,40.3,40.4,117577.0,39.7197,39.828,39.6803,39.7788,117577.0
2025-01-15 10:30:00,40.4,40.4,40.2,40.26,227585.0,39.7788,39.7788,39.5818,39.6409,227585.0
2025-01-15 10:40:00,40.26,40.39,40.25,40.3,149865.0,39.6409,39.7689,39.6311,39.6803,149865.0
2025-01-15 10:50:00,40.31,40.32,40.19,40.2,203426.0,39.6901,39.7,39.572,39.5818,203426.0
2025-01-15 11:00:00,40.21,40.34,40.19,40.29,98859.0,39.5917,39.7197,39.572,39.6704,98859.0
2025-01-15 11:10:00,40.3,40.32,40.22,40.24,92629.0,39.6803,39.7,39.6015,39.6212,92629.0
2025-01-15 11:20:00,40.24,40.36,40.23,40.34,127768.0,39.6212,39.7394,39.6114,39.7197,127768.0
2025-01-15 11:30:00,40.34,40.41,40.29,40.34,123803.0,39.7197,39.7886,39.6704,39.7197,123803.0
2025-01-15 11:40:00,40.34,40.4,40.29,40.4,103275.0,39.7197,39.7788,39.6704,39.7788,103275.0
2025-01-15 11:50:00,40.4,40.46,40.39,40.46,123150.0,39.7788,39.8378,39.7689,39.8378,123150.0
2025-01-15 12:00:00,40.46,40.46,40.37,40.38,93481.0,39.8378,39.8378,39.7492,39.7591,93481.0
2025-01-15 12:10:00,40.38,40.5,40.34,40.35,170223.0,39.7591,39.8772,39.7197,39.7295,170223.0
2025-01-15 12:20:00,40.36,40.38,40.29,40.36,104747.0,39.7394,39.7591,39.6704,39.7394,104747.0
2025-01-15 12:30:00,40.36,40.43,40.34,40.41,91236.0,39.7394,39.8083,39.7197,39.7886,91236.0
2025-01-15 12:40:00,40.41,40.46,40.4,40.43,95769.0,39.7886,39.8378,39.7788,39.8083,95769.0
2025-01-15 12:50:00,40.41,40.47,40.39,40.44,98093.0,39.7886,39.8477,39.7689,39.8181,98093.0
2025-01-15 13:00:00,40.44,40.47,40.4,40.45,76355.0,39.8181,39.8477,39.7788,39.828,76355.0
2025-01-15 13:10:00,40.45,40.54,40.45,40.52,97602.0,39.828,39.9166,39.828,39.8969,97602.0
2025-01-15 13:20:00,40.52,40.55,40.49,40.54,139923.0,39.8969,39.9264,39.8674,39.9166,139923.0
2025-01-15 13:30:00,40.54,40.59,40.51,40.59,142708.0,39.9166,39.9658,39.8871,39.9658,142708.0
2025-01-15 13:40:00,40.58,40.61,40.55,40.59,98418.0,39.956,39.9855,39.9264,39.9658,98418.0
2025-01-15 13:50:00,40.59,40.61,40.56,40.6,173857.0,39.9658,39.9855,39.9363,39.9757,173857.0
2025-01-15 14:00:00,40.59,40.63,40.58,40.63,137884.0,39.9658,40.0052,39.956,40.0052,137884.0
2025-01-15 14:10:00,40.62,40.66,40.59,40.64,198843.0,39.9954,40.0348,39.9658,40.0151,198843.0
2025-01-15 14:20:00,40.64,40.77,40.63,40.77,197788.0,40.0151,40.1431,40.0052,40.1431,197788.0
2025-01-15 14:30:00,40.77,40.85,40.76,40.84,214846.0,40.1431,40.2218,40.1332,40.212,214846.0
2025-01-15 14:40:00,40.84,40.86,40.77,40.82,168835.0,40.212,40.2317,40.1431,40.1923,168835.0
2025-01-15 14:50:00,40.82,40.86,40.81,40.83,178391.0,40.1923,40.2317,40.1825,40.2021,178391.0
2025-01-15 15:00:00,40.84,40.89,40.82,40.89,161096.0,40.212,40.2612,40.1923,40.2612,161096.0
2025-01-15 15:10:00,40.89,40.91,40.84,40.86,202699.0,40.2612,40.2809,40.212,40.2317,202699.0
2025-01-15 15:20:00,40.87,40.88,40.81,40.83,178344.0,40.2415,40.2514,40.1825,40.2021,178344.0
2025-01-15 15:30:00,40.82,40.87,40.79,40.8,205129.0,40.1923,40.2415,40.1628,40.1726,205129.0
2025-01-15 15:40:00,40.8,40.87,40.77,40.86,305345.0,40.1726,40.2415,40.1431,40.2317,305345.0
2025-01-15 15:50:00,40.87,40.91,40.62,40.66,1162097.0,40.2415,40.2809,39.9954,40.0348,1162097.0
2025-01-16 09:30:00,40.45,40.99,40.43,40.8,678048.0,39.828,40.3597,39.8083,40.1726,678048.0
2025-01-16 09:40:00,40.8,40.97,40.78,40.84,490323.0,40.1726,40.34,40.1529,40.212,490323.0
2025-01-16 09:50:00,40.83,40.86,40.62,40.65,265783.0,40.2021,40.2317,39.9954,40.0249,265783.0
2025-01-16 10:00:00,40.65,40.68,40.51,40.59,346193.0,40.0249,40.0545,39.8871,39.9658,346193.0
2025-01-16 10:10:00,40.59,40.59,40.33,40.55,360784.0,39.9658,39.9658,39.7098,39.9264,360784.0
2025-01-16 10:20:00,40.55,40.6,40.49,40.57,143082.0,39.9264,39.9757,39.8674,39.9461,143082.0
2025-01-16 10:30:00,40.57,40.68,40.47,40.59,316885.0,39.9461,40.0545,39.8477,39.9658,316885.0
2025-01-16 10:40:00,40.59,40.66,40.47,40.63,137930.0,39.9658,40.0348,39.8477,40.0052,137930.0
2025-01-16 10:50:00,40.63,40.74,40.6,40.71,127430.0,40.0052,40.1135,39.9757,40.084,127430.0
2025-01-16 11:00:00,40.72,40.77,40.69,40.72,127392.0,40.0938,40.1431,40.0643,40.0938,127392.0
2025-01-16 11:10:00,40.71,40.73,40.62,40.69,202951.0,40.084,40.1037,39.9954,40.0643,202951.0
2025-01-16 11:20:00,40.68,40.75,40.61,40.73,110542.0,40.0545,40.1234,39.9855,40.1037,110542.0
2025-01-16 11:30:00,40.73,40.75,40.65,40.71,129909.0,40.1037,40.1234,40.0249,40.084,129909.0
2025-01-16 11:40:00,40.72,40.8,40.66,40.79,149482.0,40.0938,40.1726,40.0348,40.1628,149482.0
2025-01-16 11:50:00,40.79,40.85,40.7,40.72,140921.0,40.1628,40.2218,40.0741,40.0938,140921.0
2025-01-16 12:00:00,40.72,40.78,40.65,40.77,126564.0,40.0938,40.1529,40.0249,40.1431,126564.0
2025-01-16 12:10:00,40.77,40.82,40.72,40.79,171486.0,40.1431,40.1923,40.0938,40.1628,171486.0
2025-01-16 12:20:00,40.8,40.86,40.79,40.84,316355.0,40.1726,40.2317,40.1628,40.212,316355.0
2025-01-16 12:30:00,40.84,40.85,40.75,40.82,300840.0,40.212,40.2218,40.1234,40.1923,300840.0
2025-01-16 12:40:00,40.82,40.88,40.81,40.87,127425.0,40.1923,40.2514,40.1825,40.2415,127425.0
2025-01-16 12:50:00,40.87,40.95,40.86,40.93,338830.0,40.2415,40.3203,40.2317,40.3006,338830.0
2025-01-16 13:00:00,40.93,40.97,40.91,40.93,310685.0,40.3006,40.34,40.2809,40.3006,310685.0
2025-01-16 13:10:00,40.93,40.95,40.87,40.94,166727.0,40.3006,40.3203,40.2415,40.3105,166727.0
2025-01-16 13:20:00,40.94,41.02,40.92,40.94,307017.0,40.3105,40.3892,40.2908,40.3105,307017.0
2025-01-16 13:30:00,40.93,40.97,40.9,40.91,148092.0,40.3006,40.34,40.2711,40.2809,148092.0
2025-01-16 13:40:00,40.9,40.96,40.9,40.95,165050.0,40.2711,40.3301,40.2711,40.3203,165050.0
2025-01-16 13:50:00,40.94,40.99,40.93,40.96,230478.0,40.3105,40.3597,40.3006,40.3301,230478.0
2025-01-16 14:00:00,40.96,41.03,40.91,40.92,346861.0,40.3301,40.3991,40.2809,40.2908,346861.0
2025-01-16 14:10:00,40.91,41.0,40.9,40.98,150198.0,40.2809,40.3695,40.2711,40.3498,150198.0
2025-01-16 14:20:00,40.98,40.99,40.89,40.98,197887.0,40.3498,40.3597,40.2612,40.3498,197887.0
2025-01-16 14:30:00,40.99,41.03,40.97,41.02,138381.0,40.3597,40.3991,40.34,40.3892,138381.0
2025-01-16 14:40:00,41.02,41.11,41.01,41.07,466364.0,40.3892,40.4778,40.3794,40.4385,466364.0
2025-01-16 14:50:00,41.08,41.13,41.07,41.09,314886.0,40.4483,40.4975,40.4385,40.4581,314886.0
2025-01-16 15:00:00,41.09,41.17,41.08,41.16,379317.0,40.4581,40.5369,40.4483,40.5271,379317.0
2025-01-16 15:10:00,41.16,41.17,41.11,41.14,414055.0,40.5271,40.5369,40.4778,40.5074,414055.0
2025-01-16 15:20:00,41.15,41.15,41.02,41.06,470175.0,40.5172,40.5172,40.3892,40.4286,470175.0
2025-01-16 15:30:00,41.07,41.1,40.95,41.09,580543.0,40.4385,40.468,40.3203,40.4581,580543.0
2025-01-16 15:40:00,41.09,41.18,41.03,41.17,586343.0,40.4581,40.5468,40.3991,40.5369,586343.0
2025-01-16 15:50:00,41.16,41.22,41.08,41.1,1455163.0,40.5271,40.5861,40.4483,40.468,1455163.0
2025-01-17 09:30:00,42.15,43.09,41.61,42.9,2762362.0,41.5018,42.4274,40.9702,42.2403,2762362.0
2025-01-17 09:40:00,42.92,43.73,42.82,43.69,1444003.0,42.26,43.0576,42.1615,43.0182,1444003.0
2025-01-17 09:50:00,43.7,43.82,43.4,43.52,1060283.0,43.028,43.1462,42.7326,42.8508,1060283.0
2025-01-17 10:00:00,43.51,44.08,43.39,43.97,1548124.0,42.8409,43.4022,42.7228,43.2939,1548124.0
2025-01-17 10:10:00,43.98,44.25,43.91,44.05,1170226.0,43.3037,43.5696,43.2348,43.3726,1170226.0
2025-01-17 10:20:00,44.05,44.18,43.86,44.1,1289838.0,43.3726,43.5006,43.1856,43.4219,1289838.0
2025-01-17 10:30:00,44.11,44.12,43.45,43.46,1067507.0,43.4317,43.4416,42.7819,42.7917,1067507.0
2025-01-17 10:40:00,43.46,44.34,43.43,44.18,1182849.0,42.7917,43.6582,42.7622,43.5006,1182849.0
2025-01-17 10:50:00,44.19,44.29,44.11,44.21,408756.0,43.5105,43.6089,43.4317,43.5302,408756.0
2025-01-17 11:00:00,44.21,44.28,43.91,44.2,361968.0,43.5302,43.5991,43.2348,43.5203,361968.0
2025-01-17 11:10:00,44.2,44.28,44.0,44.02,490292.0,43.5203,43.5991,43.3234,43.3431,490292.0
2025-01-17 11:20:00,44.02,44.17,43.96,44.16,413705.0,43.3431,43.4908,43.284,43.4809,413705.0
2025-01-17 11:30:00,44.15,44.3,44.08,44.09,489595.0,43.4711,43.6188,43.4022,43.412,489595.0
2025-01-17 11:40:00,44.1,44.36,44.03,44.34,323395.0,43.4219,43.6779,43.3529,43.6582,323395.0
2025-01-17 11:50:00,44.34,44.39,44.23,44.27,242273.0,43.6582,43.7074,43.5499,43.5892,242273.0
2025-01-17 12:00:00,44.26,44.26,44.09,44.1,219771.0,43.5794,43.5794,43.412,43.4219,219771.0
2025-01-17 12:10:00,44.11,44.19,44.04,44.18,230915.0,43.4317,43.5105,43.3628,43.5006,230915.0
2025-01-17 12:20:00,44.18,44.25,44.03,44.18,256430.0,43.5006,43.5696,43.3529,43.5006,256430.0
2025-01-17 12:30:00,44.18,44.32,44.11,44.28,348020.0,43.5006,43.6385,43.4317,43.5991,348020.0
2025-01-17 12:40:00,44.27,44.32,44.2,44.3,534857.0,43.5892,43.6385,43.5203,43.6188,534857.0
2025-01-17 12:50:00,44.3,44.33,44.21,44.3,275445.0,43.6188,43.6483,43.5302,43.6188,275445.0
2025-01-17 13:00:00,44.3,44.3,44.11,44.16,226233.0,43.6188,43.6188,43.4317,43.4809,226233.0
2025-01-17 13:10:00,44.16,44.25,44.12,44.21,145165.0,43.4809,43.5696,43.4416,43.5302,145165.0
2025-01-17 13:20:00,44.21,44.32,44.2,44.26,247149.0,43.5302,43.6385,43.5203,43.5794,247149.0
2025-01-17 13:30:00,44.25,44.44,44.25,44.41,233642.0,43.5696,43.7566,43.5696,43.7271,233642.0
2025-01-17 13:40:00,44.41,44.5,44.3,44.35,270992.0,43.7271,43.8157,43.6188,43.668,270992.0
2025-01-17 13:50:00,44.34,44.35,44.09,44.12,352055.0,43.6582,43.668,43.412,43.4416,352055.0
2025-01-17 14:00:00,44.11,44.11,43.91,44.07,241118.0,43.4317,43.4317,43.2348,43.3923,241118.0
2025-01-17 14:10:00,44.07,44.25,44.07,44.17,187126.0,43.3923,43.5696,43.3923,43.4908,187126.0
2025-01-17 14:20:00,44.18,44.21,43.99,44.0,190236.0,43.5006,43.5302,43.3136,43.3234,190236.0
2025-01-17 14:30:00,44.01,44.05,43.98,43.99,211185.0,43.3332,43.3726,43.3037,43.3136,211185.0
2025-01-17 14:40:00,44.0,44.07,43.92,43.99,259351.0,43.3234,43.3923,43.2446,43.3136,259351.0
2025-01-17 14:50:00,43.99,44.01,43.74,43.75,307103.0,43.3136,43.3332,43.0674,43.0772,307103.0
2025-01-17 15:00:00,43.75,43.9,43.69,43.87,355261.0,43.0772,43.2249,43.0182,43.1954,355261.0
2025-01-17 15:10:00,43.87,43.98,43.79,43.84,268469.0,43.1954,43.3037,43.1166,43.1659,268469.0
2025-01-17 15:20:00,43.84,43.91,43.81,43.88,264676.0,43.1659,43.2348,43.1363,43.2052,264676.0
2025-01-17 15:30:00,43.87,43.94,43.79,43.91,435720.0,43.1954,43.2643,43.1166,43.2348,435720.0
2025-01-17 15:40:00,43.91,44.02,43.87,44.01,483694.0,43.2348,43.3431,43.1954,43.3332,483694.0
2025-01-17 15:50:00,44.0,44.0,43.54,43.57,1955086.0,43.3234,43.3234,42.8705,42.9,1955086.0
2025-01-21 09:30:00,43.95,44.3,43.65,44.15,1638597.0,43.2742,43.6188,42.9788,43.4711,1638597.0
2025-01-21 09:40:00,44.14,44.66,44.02,44.42,915564.0,43.4612,43.9732,43.3431,43.7369,915564.0
2025-01-21 09:50:00,44.41,44.49,44.12,44.18,859075.0,43.7271,43.8059,43.4416,43.5006,859075.0
2025-01-21 10:00:00,44.18,44.22,43.81,44.2,629055.0,43.5006,43.54,43.1363,43.5203,629055.0
2025-01-21 10:10:00,44.23,44.31,44.15,44.29,340487.0,43.5499,43.6286,43.4711,43.6089,340487.0
2025-01-21 10:20:00,44.29,44.39,44.12,44.27,490131.0,43.6089,43.7074,43.4416,43.5892,490131.0
2025-01-21 10:30:00,44.27,44.49,44.26,44.29,504903.0,43.5892,43.8059,43.5794,43.6089,504903.0
2025-01-21 10:40:00,44.29,44.3,43.78,43.99,607014.0,43.6089,43.6188,43.1068,43.3136,607014.0
2025-01-21 10:50:00,43.98,44.13,43.96,44.11,270232.0,43.3037,43.4514,43.284,43.4317,270232.0
2025-01-21 11:00:00,44.11,44.11,43.88,43.95,301316.0,43.4317,43.4317,43.2052,43.2742,301316.0
2025-01-21 11:10:00,43.94,44.1,43.93,44.05,327855.0,43.2643,43.4219,43.2545,43.3726,327855.0
2025-01-21 11:20:00,44.05,44.12,44.0,44.1,272632.0,43.3726,43.4416,43.3234,43.4219,272632.0
2025-01-21 11:30:00,44.1,44.29,44.1,44.27,282304.0,43.4219,43.6089,43.4219,43.5892,282304.0
2025-01-21 11:40:00,44.28,44.3,44.08,44.09,474015.0,43.5991,43.6188,43.4022,43.412,474015.0
2025-01-21 11:50:00,44.08,44.08,43.97,44.01,214029.0,43.4022,43.4022,43.2939,43.3332,214029.0
2025-01-21 12:00:00,44.0,44.16,43.99,44.1,194679.0,43.3234,43.4809,43.3136,43.4219,194679.0
2025-01-21 12:10:00,44.11,44.2,44.1,44.2,224548.0,43.4317,43.5203,43.4219,43.5203,224548.0
2025-01-21 12:20:00,44.2,44.26,44.12,44.2,310835.0,43.5203,43.5794,43.4416,43.5203,310835.0
2025-01-21 12:30:00,44.2,44.24,44.12,44.16,196204.0,43.5203,43.5597,43.4416,43.4809,196204.0
2025-01-21 12:40:00,44.16,44.16,44.04,44.11,223424.0,43.4809,43.4809,43.3628,43.4317,223424.0
2025-01-21 12:50:00,44.11,44.16,43.98,44.0,252874.0,43.4317,43.4809,43.3037,43.3234,252874.0
2025-01-21 13:00:00,44.0,44.04,43.95,44.01,191215.0,43.3234,43.3628,43.2742,43.3332,191215.0
2025-01-21 13:10:00,44.02,44.03,43.92,43.93,199333.0,43.3431,43.3529,43.2446,43.2545,199333.0
2025-01-21 13:20:00,43.94,44.03,43.91,44.03,218349.0,43.2643,43.3529,43.2348,43.3529,218349.0
2025-01-21 13:30:00,44.02,44.03,43.89,43.9,308904.0,43.3431,43.3529,43.2151,43.2249,308904.0
2025-01-21 13:40:00,43.95,43.95,43.75,43.9,270552.0,43.2742,43.2742,43.0772,43.2249,270552.0
2025-01-21 13:50:00,43.89,43.94,43.83,43.84,253188.0,43.2151,43.2643,43.156,43.1659,253188.0
2025-01-21 14:00:00,43.83,43.85,43.73,43.74,204809.0,43.156,43.1757,43.0576,43.0674,204809.0
2025-01-21 14:10:00,43.73,43.82,43.65,43.66,304188.0,43.0576,43.1462,42.9788,42.9886,304188.0
2025-01-21 14:20:00,43.66,43.69,43.44,43.49,410820.0,42.9886,43.0182,42.772,42.8212,410820.0
2025-01-21 14:30:00,43.48,43.57,43.45,43.53,264158.0,42.8114,42.9,42.7819,42.8606,264158.0
2025-01-21 14:40:00,43.52,43.54,43.45,43.46,167643.0,42.8508,42.8705,42.7819,42.7917,167643.0
2025-01-21 14:50:00,43.46,43.49,43.41,43.47,247466.0,42.7917,42.8212,42.7425,42.8015,247466.0
2025-01-21 15:00:00,43.46,43.48,43.41,43.45,189396.0,42.7917,42.8114,42.7425,42.7819,189396.0
2025-01-21 15:10:00,43.44,43.46,43.4,43.42,207771.0,42.772,42.7917,42.7326,42.7523,207771.0
2025-01-21 15:20:00,43.42,43.48,43.37,43.41,254786.0,42.7523,42.8114,42.7031,42.7425,254786.0
2025-01-21 15:30:00,43.4,43.47,43.34,43.43,235660.0,42.7326,42.8015,42.6735,42.7622,235660.0
2025-01-21 15:40:00,43.42,43.53,43.42,43.53,315644.0,42.7523,42.8606,42.7523,42.8606,315644.0
2025-01-21 15:50:00,43.53,43.8,43.53,43.75,1219666.0,42.8606,43.1265,42.8606,43.0772,1219666.0
2025-01-22 09:30:00,43.38,43.45,42.6,42.7,1103239.0,42.7129,42.7819,41.9449,42.0434,1103239.0
2025-01-22 09:40:00,42.7,42.9,42.69,42.77,632550.0,42.0434,42.2403,42.0335,42.1123,632550.0
2025-01-22 09:50:00,42.76,42.76,42.5,42.6,526163.0,42.1025,42.1025,41.8465,41.9449,526163.0
2025-01-22 10:00:00,42.6,42.69,42.44,42.69,407040.0,41.9449,42.0335,41.7874,42.0335,407040.0
2025-01-22 10:10:00,42.69,42.97,42.68,42.97,289959.0,42.0335,42.3092,42.0237,42.3092,289959.0
2025-01-22 10:20:00,42.97,43.01,42.68,42.7,399045.0,42.3092,42.3486,42.0237,42.0434,399045.0
2025-01-22 10:30:00,42.69,42.82,42.56,42.8,300880.0,42.0335,42.1615,41.9055,42.1419,300880.0
2025-01-22 10:40:00,42.8,42.87,42.67,42.8,299540.0,42.1419,42.2108,42.0139,42.1419,299540.0
2025-01-22 10:50:00,42.8,42.81,42.67,42.77,184454.0,42.1419,42.1517,42.0139,42.1123,184454.0
2025-01-22 11:00:00,42.76,42.77,42.62,42.73,207357.0,42.1025,42.1123,41.9646,42.0729,207357.0
2025-01-22 11:10:00,42.73,42.76,42.63,42.68,295295.0,42.0729,42.1025,41.9745,42.0237,295295.0
2025-01-22 11:20:00,42.68,42.87,42.64,42.86,471997.0,42.0237,42.2108,41.9843,42.2009,471997.0
2025-01-22 11:30:00,42.85,42.91,42.75,42.9,236031.0,42.1911,42.2502,42.0926,42.2403,236031.0
2025-01-22 11:40:00,42.9,42.91,42.74,42.8,136246.0,42.2403,42.2502,42.0828,42.1419,136246.0
2025-01-22 11:50:00,42.8,42.86,42.79,42.8,165200.0,42.1419,42.2009,42.132,42.1419,165200.0
2025-01-22 12:00:00,42.8,42.95,42.76,42.83,172222.0,42.1419,42.2895,42.1025,42.1714,172222.0
2025-01-22 12:10:00,42.82,42.9,42.75,42.89,135011.0,42.1615,42.2403,42.0926,42.2305,135011.0
2025-01-22 12:20:00,42.89,42.89,42.72,42.79,176016.0,42.2305,42.2305,42.0631,42.132,176016.0
2025-01-22 12:30:00,42.79,42.86,42.71,42.71,146105.0,42.132,42.2009,42.0532,42.0532,146105.0
2025-01-22 12:40:00,42.71,42.72,42.59,42.59,199490.0,42.0532,42.0631,41.9351,41.9351,199490.0
2025-01-22 12:50:00,42.59,42.61,42.39,42.44,255536.0,41.9351,41.9548,41.7382,41.7874,255536.0
2025-01-22 13:00:00,42.44,42.46,42.33,42.44,156166.0,41.7874,41.8071,41.6791,41.7874,156166.0
2025-01-22 13:10:00,42.44,42.45,42.28,42.32,281174.0,41.7874,41.7972,41.6298,41.6692,281174.0
2025-01-22 13:20:00,42.33,42.4,42.3,42.34,182497.0,41.6791,41.748,41.6495,41.6889,182497.0
2025-01-22 13:30:00,42.34,42.36,42.18,42.28,420762.0,41.6889,41.7086,41.5314,41.6298,420762.0
2025-01-22 13:40:00,42.27,42.33,42.24,42.32,182851.0,41.62,41.6791,41.5905,41.6692,182851.0
2025-01-22 13:50:00,42.32,42.34,42.14,42.15,175059.0,41.6692,41.6889,41.492,41.5018,175059.0
2025-01-22 14:00:00,42.15,42.16,42.06,42.15,258706.0,41.5018,41.5117,41.4132,41.5018,258706.0
2025-01-22 14:10:00,42.15,42.15,41.91,42.02,390196.0,41.5018,41.5018,41.2655,41.3738,390196.0
2025-01-22 14:20:00,42.02,42.05,41.95,41.98,218347.0,41.3738,41.4034,41.3049,41.3345,218347.0
2025-01-22 14:30:00,41.98,42.04,41.93,41.94,280600.0,41.3345,41.3935,41.2852,41.2951,280600.0
2025-01-22 14:40:00,41.94,41.99,41.84,41.94,324897.0,41.2951,41.3443,41.1966,41.2951,324897.0
2025-01-22 14:50:00,41.94,41.96,41.73,41.74,473405.0,41.2951,41.3148,41.0883,41.0982,473405.0
2025-01-22 15:00:00,41.75,41.83,41.64,41.8,507681.0,41.108,41.1868,40.9997,41.1572,507681.0
2025-01-22 15:10:00,41.79,41.86,41.7,41.78,333113.0,41.1474,41.2163,41.0588,41.1375,333113.0
2025-01-22 15:20:00,41.77,41.78,41.51,41.61,833307.0,41.1277,41.1375,40.8717,40.9702,833307.0
2025-01-22 15:30:00,41.62,41.76,41.56,41.6,874890.0,40.98,41.1178,40.9209,40.9603,874890.0
2025-01-22 15:40:00,41.59,41.65,41.45,41.55,764944.0,40.9505,41.0095,40.8126,40.9111,764944.0
2025-01-22 15:50:00,41.54,41.68,41.49,41.61,1529596.0,40.9012,41.0391,40.852,40.9702,1529596.0
2025-01-23 09:30:00,42.13,42.17,41.63,41.65,756445.0,41.4822,41.5215,40.9898,41.0095,756445.0
2025-01-23 09:40:00,41.64,42.09,41.6,42.08,517859.0,40.9997,41.4428,40.9603,41.4329,517859.0
2025-01-23 09:50:00,42.08,42.12,41.98,42.02,770982.0,41.4329,41.4723,41.3345,41.3738,770982.0
2025-01-23 10:00:00,42.02,42.04,41.9,41.96,289452.0,41.3738,41.3935,41.2557,41.3148,289452.0
2025-01-23 10:10:00,41.95,42.01,41.83,41.98,215062.0,41.3049,41.364,41.1868,41.3345,215062.0
2025-01-23 10:20:00,41.98,41.99,41.87,41.88,284879.0,41.3345,41.3443,41.2262,41.236,284879.0
2025-01-23 10:30:00,41.88,41.96,41.83,41.91,156762.0,41.236,41.3148,41.1868,41.2655,156762.0
2025-01-23 10:40:00,41.91,42.03,41.83,41.83,629682.0,41.2655,41.3837,41.1868,41.1868,629682.0
2025-01-23 10:50:00,41.83,41.88,41.79,41.84,209865.0,41.1868,41.236,41.1474,41.1966,209865.0
2025-01-23 11:00:00,41.84,41.94,41.84,41.91,131440.0,41.1966,41.2951,41.1966,41.2655,131440.0
2025-01-23 11:10:00,41.91,41.96,41.71,41.78,404147.0,41.2655,41.3148,41.0686,41.1375,404147.0
2025-01-23 11:20:00,41.78,41.88,41.65,41.71,314370.0,41.1375,41.236,41.0095,41.0686,314370.0
2025-01-23 11:30:00,41.71,41.74,41.6,41.63,237163.0,41.0686,41.0982,40.9603,40.9898,237163.0
2025-01-23 11:40:00,41.63,41.73,41.58,41.7,234292.0,40.9898,41.0883,40.9406,41.0588,234292.0
2025-01-23 11:50:00,41.7,41.74,41.62,41.73,221366.0,41.0588,41.0982,40.98,41.0883,221366.0
2025-01-23 12:00:00,41.73,41.84,41.72,41.79,159255.0,41.0883,41.1966,41.0785,41.1474,159255.0
2025-01-23 12:10:00,41.8,41.97,41.77,41.96,207593.0,41.1572,41.3246,41.1277,41.3148,207593.0
2025-01-23 12:20:00,41.96,41.97,41.85,41.91,210690.0,41.3148,41.3246,41.2065,41.2655,210690.0
2025-01-23 12:30:00,41.91,41.98,41.87,41.93,160579.0,41.2655,41.3345,41.2262,41.2852,160579.0
2025-01-23 12:40:00,41.93,42.01,41.89,41.92,178315.0,41.2852,41.364,41.2458,41.2754,178315.0
2025-01-23 12:50:00,41.92,41.95,41.87,41.89,143886.0,41.2754,41.3049,41.2262,41.2458,143886.0
2025-01-23 13:00:00,41.89,41.92,41.85,41.86,95938.0,41.2458,41.2754,41.2065,41.2163,95938.0
2025-01-23 13:10:00,41.86,41.91,41.81,41.82,107865.0,41.2163,41.2655,41.1671,41.1769,107865.0
2025-01-23 13:20:00,41.82,41.93,41.78,41.93,262609.0,41.1769,41.2852,41.1375,41.2852,262609.0
2025-01-23 13:30:00,41.93,42.0,41.91,41.97,199789.0,41.2852,41.3542,41.2655,41.3246,199789.0
2025-01-23 13:40:00,41.97,42.06,41.93,42.0,614280.0,41.3246,41.4132,41.2852,41.3542,614280.0
2025-01-23 13:50:00,42.0,42.04,41.93,41.96,329559.0,41.3542,41.3935,41.2852,41.3148,329559.0
2025-01-23 14:00:00,41.97,42.01,41.91,42.0,188804.0,41.3246,41.364,41.2655,41.3542,188804.0
2025-01-23 14:10:00,42.0,42.01,41.95,41.96,157922.0,41.3542,41.364,41.3049,41.3148,157922.0
2025-01-23 14:20:00,41.96,42.03,41.94,42.0,546571.0,41.3148,41.3837,41.2951,41.3542,546571.0
2025-01-23 14:30:00,42.0,42.04,41.99,42.0,179882.0,41.3542,41.3935,41.3443,41.3542,179882.0
2025-01-23 14:40:00,42.0,42.02,41.94,41.96,178698.0,41.3542,41.3738,41.2951,41.3148,178698.0
2025-01-23 14:50:00,41.96,42.02,41.91,41.95,265450.0,41.3148,41.3738,41.2655,41.3049,265450.0
2025-01-23 15:00:00,41.95,42.01,41.94,41.99,194208.0,41.3049,41.364,41.2951,41.3443,194208.0
2025-01-23 15:10:00,42.0,42.02,41.98,42.02,235618.0,41.3542,41.3738,41.3345,41.3738,235618.0
2025-01-23 15:20:00,42.02,42.02,41.9,41.93,569554.0,41.3738,41.3738,41.2557,41.2852,569554.0
2025-01-23 15:30:00,41.93,41.94,41.83,41.86,408693.0,41.2852,41.2951,41.1868,41.2163,408693.0
2025-01-23 15:40:00,41.85,41.97,41.8,41.84,783361.0,41.2065,41.3246,41.1572,41.1966,783361.0
2025-01-23 15:50:00,41.83,42.07,41.73,42.03,1832286.0,41.1868,41.4231,41.0883,41.3837,1832286.0
2025-01-24 09:30:00,42.2,42.42,42.13,42.16,441210.0,41.5511,41.7677,41.4822,41.5117,441210.0
2025-01-24 09:40:00,42.16,42.31,42.13,42.16,281273.0,41.5117,41.6594,41.4822,41.5117,281273.0
2025-01-24 09:50:00,42.15,42.16,41.87,41.89,436344.0,41.5018,41.5117,41.2262,41.2458,436344.0
2025-01-24 10:00:00,41.89,42.03,41.78,41.82,445397.0,41.2458,41.3837,41.1375,41.1769,445397.0
2025-01-24 10:10:00,41.82,41.94,41.72,41.87,378806.0,41.1769,41.2951,41.0785,41.2262,378806.0
2025-01-24 10:20:00,41.87,41.89,41.77,41.82,197051.0,41.2262,41.2458,41.1277,41.1769,197051.0
2025-01-24 10:30:00,41.81,41.85,41.78,41.82,248539.0,41.1671,41.2065,41.1375,41.1769,248539.0
2025-01-24 10:40:00,41.81,41.99,41.8,41.99,197275.0,41.1671,41.3443,41.1572,41.3443,197275.0
2025-01-24 10:50:00,41.98,41.99,41.74,41.76,204344.0,41.3345,41.3443,41.0982,41.1178,204344.0
2025-01-24 11:00:00,41.76,41.88,41.73,41.85,564668.0,41.1178,41.236,41.0883,41.2065,564668.0
2025-01-24 11:10:00,41.86,41.87,41.74,41.8,228787.0,41.2163,41.2262,41.0982,41.1572,228787.0
2025-01-24 11:20:00,41.8,41.91,41.78,41.91,279514.0,41.1572,41.2655,41.1375,41.2655,279514.0
2025-01-24 11:30:00,41.91,42.0,41.88,41.98,154884.0,41.2655,41.3542,41.236,41.3345,154884.0
2025-01-24 11:40:00,41.98,42.0,41.89,41.98,181514.0,41.3345,41.3542,41.2458,41.3345,181514.0
2025-01-24 11:50:00,41.99,42.13,41.95,42.13,215543.0,41.3443,41.4822,41.3049,41.4822,215543.0
2025-01-24 12:00:00,42.12,42.34,42.09,42.32,606030.0,41.4723,41.6889,41.4428,41.6692,606030.0
2025-01-24 12:10:00,42.32,42.32,42.19,42.23,193694.0,41.6692,41.6692,41.5412,41.5806,193694.0
2025-01-24 12:20:00,42.23,42.33,42.21,42.22,277887.0,41.5806,41.6791,41.5609,41.5708,277887.0
2025-01-24 12:30:00,42.22,42.28,42.14,42.26,719043.0,41.5708,41.6298,41.492,41.6102,719043.0
2025-01-24 12:40:00,42.26,42.32,42.23,42.27,389977.0,41.6102,41.6692,41.5806,41.62,389977.0
2025-01-24 12:50:00,42.27,42.27,42.17,42.27,241807.0,41.62,41.62,41.5215,41.62,241807.0
2025-01-24 13:00:00,42.27,42.27,42.2,42.24,427220.0,41.62,41.62,41.5511,41.5905,427220.0
2025-01-24 13:10:00,42.24,42.26,42.17,42.22,188330.0,41.5905,41.6102,41.5215,41.5708,188330.0
2025-01-24 13:20:00,42.22,42.25,42.18,42.24,278302.0,41.5708,41.6003,41.5314,41.5905,278302.0
2025-01-24 13:30:00,42.24,42.4,42.22,42.4,481117.0,41.5905,41.748,41.5708,41.748,481117.0
2025-01-24 13:40:00,42.41,42.49,42.38,42.41,347390.0,41.7578,41.8366,41.7283,41.7578,347390.0
2025-01-24 13:50:00,42.42,42.57,42.42,42.54,248843.0,41.7677,41.9154,41.7677,41.8858,248843.0
2025-01-24 14:00:00,42.54,42.62,42.51,42.54,291725.0,41.8858,41.9646,41.8563,41.8858,291725.0
2025-01-24 14:10:00,42.53,42.55,42.38,42.4,557618.0,41.876,41.8957,41.7283,41.748,557618.0
2025-01-24 14:20:00,42.39,42.44,42.33,42.42,211090.0,41.7382,41.7874,41.6791,41.7677,211090.0
2025-01-24 14:30:00,42.42,42.45,42.37,42.43,194147.0,41.7677,41.7972,41.7185,41.7775,194147.0
2025-01-24 14:40:00,42.43,42.56,42.42,42.55,167949.0,41.7775,41.9055,41.7677,41.8957,167949.0
2025-01-24 14:50:00,42.54,42.57,42.49,42.52,229493.0,41.8858,41.9154,41.8366,41.8662,229493.0
2025-01-24 15:00:00,42.51,42.53,42.41,42.44,201825.0,41.8563,41.876,41.7578,41.7874,201825.0
2025-01-24 15:10:00,42.44,42.53,42.44,42.46,241945.0,41.7874,41.876,41.7874,41.8071,241945.0
2025-01-24 15:20:00,42.46,42.47,42.4,42.41,255963.0,41.8071,41.8169,41.748,41.7578,255963.0
2025-01-24 15:30:00,42.41,42.43,42.3,42.34,392266.0,41.7578,41.7775,41.6495,41.6889,392266.0
2025-01-24 15:40:00,42.34,42.39,42.26,42.27,377995.0,41.6889,41.7382,41.6102,41.62,377995.0
2025-01-24 15:50:00,42.27,42.33,42.2,42.26,1706758.0,41.62,41.6791,41.5511,41.6102,1706758.0
2025-01-27 09:30:00,42.08,42.48,42.0,42.18,501629.0,41.4329,41.8268,41.3542,41.5314,501629.0
2025-01-27 09:40:00,42.18,42.41,42.08,42.38,228007.0,41.5314,41.7578,41.4329,41.7283,228007.0
2025-01-27 09:50:00,42.38,42.52,42.3,42.38,214726.0,41.7283,41.8662,41.6495,41.7283,214726.0
2025-01-27 10:00:00,42.39,42.76,42.38,42.72,261241.0,41.7382,42.1025,41.7283,42.0631,261241.0
2025-01-27 10:10:00,42.71,42.73,42.5,42.57,187748.0,42.0532,42.0729,41.8465,41.9154,187748.0
2025-01-27 10:20:00,42.56,42.75,42.54,42.55,214317.0,41.9055,42.0926,41.8858,41.8957,214317.0
2025-01-27 10:30:00,42.55,42.58,42.39,42.42,298276.0,41.8957,41.9252,41.7382,41.7677,298276.0
2025-01-27 10:40:00,42.43,42.44,42.09,42.09,268780.0,41.7775,41.7874,41.4428,41.4428,268780.0
2025-01-27 10:50:00,42.09,42.11,42.04,42.08,206663.0,41.4428,41.4625,41.3935,41.4329,206663.0
2025-01-27 11:00:00,42.08,42.19,42.02,42.19,205245.0,41.4329,41.5412,41.3738,41.5412,205245.0
2025-01-27 11:10:00,42.19,42.32,42.09,42.31,274989.0,41.5412,41.6692,41.4428,41.6594,274989.0
2025-01-27 11:20:00,42.32,42.34,42.17,42.19,343308.0,41.6692,41.6889,41.5215,41.5412,343308.0
2025-01-27 11:30:00,42.19,42.42,42.19,42.36,223998.0,41.5412,41.7677,41.5412,41.7086,223998.0
2025-01-27 11:40:00,42.36,42.39,42.11,42.19,246948.0,41.7086,41.7382,41.4625,41.5412,246948.0
2025-01-27 11:50:00,42.19,42.24,42.09,42.1,278066.0,41.5412,41.5905,41.4428,41.4526,278066.0
2025-01-27 12:00:00,42.1,42.22,42.09,42.21,165694.0,41.4526,41.5708,41.4428,41.5609,165694.0
2025-01-27 12:10:00,42.21,42.33,42.19,42.33,94471.0,41.5609,41.6791,41.5412,41.6791,94471.0
2025-01-27 12:20:00,42.33,42.46,42.33,42.44,122493.0,41.6791,41.8071,41.6791,41.7874,122493.0
2025-01-27 12:30:00,42.45,42.5,42.42,42.47,200786.0,41.7972,41.8465,41.7677,41.8169,200786.0
2025-01-27 12:40:00,42.47,42.48,42.35,42.36,163850.0,41.8169,41.8268,41.6988,41.7086,163850.0
2025-01-27 12:50:00,42.36,42.4,42.29,42.3,125501.0,41.7086,41.748,41.6397,41.6495,125501.0
2025-01-27 13:00:00,42.3,42.33,42.16,42.32,334533.0,41.6495,41.6791,41.5117,41.6692,334533.0
2025-01-27 13:10:00,42.31,42.52,42.28,42.51,373363.0,41.6594,41.8662,41.6298,41.8563,373363.0
2025-01-27 13:20:00,42.51,42.56,42.44,42.48,204290.0,41.8563,41.9055,41.7874,41.8268,204290.0
2025-01-27 13:30:00,42.47,42.48,42.33,42.37,178978.0,41.8169,41.8268,41.6791,41.7185,178978.0
2025-01-27 13:40:00,42.36,42.5,42.35,42.48,418393.0,41.7086,41.8465,41.6988,41.8268,418393.0
2025-01-27 13:50:00,42.49,42.52,42.38,42.51,193503.0,41.8366,41.8662,41.7283,41.8563,193503.0
2025-01-27 14:00:00,42.52,42.69,42.52,42.66,367068.0,41.8662,42.0335,41.8662,42.004,367068.0
2025-01-27 14:10:00,42.66,42.67,42.57,42.65,189871.0,42.004,42.0139,41.9154,41.9942,189871.0
2025-01-27 14:20:00,42.65,42.77,42.61,42.75,299951.0,41.9942,42.1123,41.9548,42.0926,299951.0
2025-01-27 14:30:00,42.75,42.75,42.64,42.71,139714.0,42.0926,42.0926,41.9843,42.0532,139714.0
2025-01-27 14:40:00,42.71,42.74,42.6,42.62,216922.0,42.0532,42.0828,41.9449,41.9646,216922.0
2025-01-27 14:50:00,42.62,42.64,42.52,42.52,173920.0,41.9646,41.9843,41.8662,41.8662,173920.0
2025-01-27 15:00:00,42.53,42.59,42.5,42.57,205845.0,41.876,41.9351,41.8465,41.9154,205845.0
2025-01-27 15:10:00,42.57,42.7,42.57,42.7,339475.0,41.9154,42.0434,41.9154,42.0434,339475.0
2025-01-27 15:20:00,42.69,42.78,42.65,42.72,422184.0,42.0335,42.1222,41.9942,42.0631,422184.0
2025-01-27 15:30:00,42.72,42.74,42.55,42.55,308005.0,42.0631,42.0828,41.8957,41.8957,308005.0
2025-01-27 15:40:00,42.55,42.7,42.55,42.65,418515.0,41.8957,42.0434,41.8957,41.9942,418515.0
2025-01-27 15:50:00,42.66,42.66,42.49,42.55,1424343.0,42.004,42.004,41.8366,41.8957,1424343.0
2025-01-28 09:30:00,42.55,42.78,42.31,42.72,552014.0,41.8957,42.1222,41.6594,42.0631,552014.0
2025-01-28 09:40:00,42.73,42.78,42.63,42.68,200805.0,42.0729,42.1222,41.9745,42.0237,200805.0
2025-01-28 09:50:00,42.69,42.7,42.35,42.4,249448.0,42.0335,42.0434,41.6988,41.748,249448.0
2025-01-28 10:00:00,42.4,42.4,42.22,42.27,221624.0,41.748,41.748,41.5708,41.62,221624.0
2025-01-28 10:10:00,42.27,42.33,42.15,42.17,188085.0,41.62,41.6791,41.5018,41.5215,188085.0
2025-01-28 10:20:00,42.16,42.19,42.01,42.01,185596.0,41.5117,41.5412,41.364,41.364,185596.0
2025-01-28 10:30:00,42.01,42.09,41.98,42.08,147829.0,41.364,41.4428,41.3345,41.4329,147829.0
2025-01-28 10:40:00,42.07,42.13,41.96,42.13,216386.0,41.4231,41.4822,41.3148,41.4822,216386.0
2025-01-28 10:50:00,42.13,42.29,42.06,42.06,160536.0,41.4822,41.6397,41.4132,41.4132,160536.0
2025-01-28 11:00:00,42.07,42.14,42.0,42.14,161382.0,41.4231,41.492,41.3542,41.492,161382.0
2025-01-28 11:10:00,42.13,42.13,41.87,41.93,231597.0,41.4822,41.4822,41.2262,41.2852,231597.0
2025-01-28 11:20:00,41.93,41.94,41.73,41.78,248497.0,41.2852,41.2951,41.0883,41.1375,248497.0
2025-01-28 11:30:00,41.79,41.8,41.62,41.64,174989.0,41.1474,41.1572,40.98,40.9997,174989.0
2025-01-28 11:40:00,41.64,41.67,41.58,41.65,231103.0,40.9997,41.0292,40.9406,41.0095,231103.0
2025-01-28 11:50:00,41.65,41.66,41.55,41.6,285117.0,41.0095,41.0194,40.9111,40.9603,285117.0
2025-01-28 12:00:00,41.59,41.68,41.57,41.68,166210.0,40.9505,41.0391,40.9308,41.0391,166210.0
2025-01-28 12:10:00,41.69,41.72,41.62,41.64,283258.0,41.0489,41.0785,40.98,40.9997,283258.0
2025-01-28 12:20:00,41.64,41.64,41.42,41.47,341484.0,40.9997,40.9997,40.7831,40.8323,341484.0
2025-01-28 12:30:00,41.47,41.54,41.41,41.43,317295.0,40.8323,40.9012,40.7732,40.7929,317295.0
2025-01-28 12:40:00,41.42,41.57,41.42,41.54,214355.0,40.7831,40.9308,40.7831,40.9012,214355.0
2025-01-28 12:50:00,41.54,41.54,41.29,41.32,310538.0,40.9012,40.9012,40.6551,40.6846,310538.0
2025-01-28 13:00:00,41.32,41.34,41.24,41.26,405201.0,40.6846,40.7043,40.6058,40.6255,405201.0
2025-01-28 13:10:00,41.27,41.29,41.15,41.22,177688.0,40.6354,40.6551,40.5172,40.5861,177688.0
2025-01-28 13:20:00,41.22,41.26,41.13,41.15,139480.0,40.5861,40.6255,40.4975,40.5172,139480.0
2025-01-28 13:30:00,41.14,41.26,41.05,41.07,360130.0,40.5074,40.6255,40.4188,40.4385,360130.0
2025-01-28 13:40:00,41.08,41.08,40.93,40.98,242326.0,40.4483,40.4483,40.3006,40.3498,242326.0
2025-01-28 13:50:00,40.99,41.12,40.97,41.11,226431.0,40.3597,40.4877,40.34,40.4778,226431.0
2025-01-28 14:00:00,41.11,41.21,41.09,41.18,173476.0,40.4778,40.5763,40.4581,40.5468,173476.0
2025-01-28 14:10:00,41.17,41.18,40.98,40.99,191362.0,40.5369,40.5468,40.3498,40.3597,191362.0
2025-01-28 14:20:00,40.99,41.1,40.99,41.04,223187.0,40.3597,40.468,40.3597,40.4089,223187.0
2025-01-28 14:30:00,41.04,41.18,41.03,41.18,309101.0,40.4089,40.5468,40.3991,40.5468,309101.0
2025-01-28 14:40:00,41.18,41.19,41.06,41.1,697630.0,40.5468,40.5566,40.4286,40.468,697630.0
2025-01-28 14:50:00,41.1,41.2,41.08,41.2,189683.0,40.468,40.5665,40.4483,40.5665,189683.0
2025-01-28 15:00:00,41.19,41.26,41.15,41.19,225219.0,40.5566,40.6255,40.5172,40.5566,225219.0
2025-01-28 15:10:00,41.19,41.37,41.18,41.36,319196.0,40.5566,40.7338,40.5468,40.724,319196.0
2025-01-28 15:20:00,41.36,41.52,41.35,41.44,438682.0,40.724,40.8815,40.7141,40.8028,438682.0
2025-01-28 15:30:00,41.45,41.45,41.3,41.41,329670.0,40.8126,40.8126,40.6649,40.7732,329670.0
2025-01-28 15:40:00,41.41,41.48,41.34,41.36,554337.0,40.7732,40.8421,40.7043,40.724,554337.0
2025-01-28 15:50:00,41.36,41.45,41.29,41.32,1436771.0,40.724,40.8126,40.6551,40.6846,1436771.0
2025-01-29 09:30:00,41.32,41.63,41.15,41.33,493939.0,40.6846,40.9898,40.5172,40.6945,493939.0
2025-01-29 09:40:00,41.32,41.59,41.23,41.58,158968.0,40.6846,40.9505,40.596,40.9406,158968.0
2025-01-29 09:50:00,41.58,41.69,41.52,41.67,143800.0,40.9406,41.0489,40.8815,41.0292,143800.0
2025-01-29 10:00:00,41.66,41.7,41.54,41.54,209574.0,41.0194,41.0588,40.9012,40.9012,209574.0
2025-01-29 10:10:00,41.54,41.56,41.37,41.39,202776.0,40.9012,40.9209,40.7338,40.7535,202776.0
2025-01-29 10:20:00,41.4,41.51,41.39,41.47,136423.0,40.7634,40.8717,40.7535,40.8323,136423.0
2025-01-29 10:30:00,41.47,41.5,41.41,41.48,91574.0,40.8323,40.8618,40.7732,40.8421,91574.0
2025-01-29 10:40:00,41.47,41.55,41.46,41.51,106652.0,40.8323,40.9111,40.8225,40.8717,106652.0
2025-01-29 10:50:00,41.51,41.62,41.47,41.59,160076.0,40.8717,40.98,40.8323,40.9505,160076.0
2025-01-29 11:00:00,41.6,41.7,41.6,41.68,252741.0,40.9603,41.0588,40.9603,41.0391,252741.0
2025-01-29 11:10:00,41.67,41.7,41.65,41.66,157897.0,41.0292,41.0588,41.0095,41.0194,157897.0
2025-01-29 11:20:00,41.67,41.74,41.65,41.73,201940.0,41.0292,41.0982,41.0095,41.0883,201940.0
2025-01-29 11:30:00,41.73,41.8,41.71,41.74,132120.0,41.0883,41.1572,41.0686,41.0982,132120.0
2025-01-29 11:40:00,41.75,41.77,41.58,41.61,94626.0,41.108,41.1277,40.9406,40.9702,94626.0
2025-01-29 11:50:00,41.61,41.63,41.58,41.6,104549.0,40.9702,40.9898,40.9406,40.9603,104549.0
2025-01-29 12:00:00,41.6,41.64,41.5,41.54,81158.0,40.9603,40.9997,40.8618,40.9012,81158.0
2025-01-29 12:10:00,41.54,41.54,41.39,41.41,174674.0,40.9012,40.9012,40.7535,40.7732,174674.0
2025-01-29 12:20:00,41.4,41.41,41.28,41.28,127648.0,40.7634,40.7732,40.6452,40.6452,127648.0
2025-01-29 12:30:00,41.27,41.31,41.23,41.3,115984.0,40.6354,40.6748,40.596,40.6649,115984.0
2025-01-29 12:40:00,41.3,41.32,41.23,41.23,96299.0,40.6649,40.6846,40.596,40.596,96299.0
2025-01-29 12:50:00,41.24,41.24,41.14,41.15,129563.0,40.6058,40.6058,40.5074,40.5172,129563.0
2025-01-29 13:00:00,41.15,41.26,41.12,41.25,155070.0,40.5172,40.6255,40.4877,40.6157,155070.0
2025-01-29 13:10:00,41.25,41.26,41.13,41.17,90217.0,40.6157,40.6255,40.4975,40.5369,90217.0
2025-01-29 13:20:00,41.18,41.18,41.1,41.12,168149.0,40.5468,40.5468,40.468,40.4877,168149.0
2025-01-29 13:30:00,41.11,41.16,41.09,41.12,116275.0,40.4778,40.5271,40.4581,40.4877,116275.0
2025-01-29 13:40:00,41.11,41.14,41.03,41.06,245498.0,40.4778,40.5074,40.3991,40.4286,245498.0
2025-01-29 13:50:00,41.07,41.17,41.06,41.14,171846.0,40.4385,40.5369,40.4286,40.5074,171846.0
2025-01-29 14:00:00,41.13,41.15,40.93,40.97,370546.0,40.4975,40.5172,40.3006,40.34,370546.0
2025-01-29 14:10:00,40.97,40.97,40.83,40.87,151113.0,40.34,40.34,40.2021,40.2415,151113.0
2025-01-29 14:20:00,40.87,40.87,40.74,40.76,264253.0,40.2415,40.2415,40.1135,40.1332,264253.0
2025-01-29 14:30:00,40.76,40.93,40.76,40.87,194516.0,40.1332,40.3006,40.1332,40.2415,194516.0
2025-01-29 14:40:00,40.87,41.0,40.85,40.93,223188.0,40.2415,40.3695,40.2218,40.3006,223188.0
2025-01-29 14:50:00,40.94,41.04,40.86,40.91,260738.0,40.3105,40.4089,40.2317,40.2809,260738.0
2025-01-29 15:00:00,40.91,40.91,40.8,40.8,140128.0,40.2809,40.2809,40.1726,40.1726,140128.0
2025-01-29 15:10:00,40.8,40.88,40.79,40.8,213940.0,40.1726,40.2514,40.1628,40.1726,213940.0
2025-01-29 15:20:00,40.81,40.91,40.8,40.85,232101.0,40.1825,40.2809,40.1726,40.2218,232101.0
2025-01-29 15:30:00,40.84,40.94,40.84,40.86,313062.0,40.212,40.3105,40.212,40.2317,313062.0
2025-01-29 15:40:00,40.86,40.87,40.69,40.73,528692.0,40.2317,40.2415,40.0643,40.1037,528692.0
2025-01-29 15:50:00,40.73,40.95,40.67,40.92,1374146.0,40.1037,40.3203,40.0446,40.2908,1374146.0
2025-01-30 09:30:00,41.02,41.35,40.92,40.95,440565.0,40.3892,40.7141,40.2908,40.3203,440565.0
2025-01-30 09:40:00,40.95,41.05,40.74,40.8,214017.0,40.3203,40.4188,40.1135,40.1726,214017.0
2025-01-30 09:50:00,40.8,40.93,40.75,40.84,186993.0,40.1726,40.3006,40.1234,40.212,186993.0
2025-01-30 10:00:00,40.84,40.95,40.73,40.8,199612.0,40.212,40.3203,40.1037,40.1726,199612.0
2025-01-30 10:10:00,40.8,40.92,40.68,40.8,382415.0,40.1726,40.2908,40.0545,40.1726,382415.0
2025-01-30 10:20:00,40.81,41.01,40.76,40.98,179451.0,40.1825,40.3794,40.1332,40.3498,179451.0
2025-01-30 10:30:00,40.98,41.16,40.97,41.15,248762.0,40.3498,40.5271,40.34,40.5172,248762.0
2025-01-30 10:40:00,41.15,41.38,41.11,41.29,335681.0,40.5172,40.7437,40.4778,40.6551,335681.0
2025-01-30 10:50:00,41.29,41.34,41.25,41.3,234652.0,40.6551,40.7043,40.6157,40.6649,234652.0
2025-01-30 11:00:00,41.3,41.31,41.09,41.15,194986.0,40.6649,40.6748,40.4581,40.5172,194986.0
2025-01-30 11:10:00,41.16,41.17,41.04,41.09,120058.0,40.5271,40.5369,40.4089,40.4581,120058.0
2025-01-30 11:20:00,41.09,41.22,41.08,41.19,135319.0,40.4581,40.5861,40.4483,40.5566,135319.0
2025-01-30 11:30:00,41.18,41.2,41.11,41.18,114885.0,40.5468,40.5665,40.4778,40.5468,114885.0
2025-01-30 11:40:00,41.18,41.2,41.07,41.09,108989.0,40.5468,40.5665,40.4385,40.4581,108989.0
2025-01-30 11:50:00,41.09,41.11,40.99,41.0,112263.0,40.4581,40.4778,40.3597,40.3695,112263.0
2025-01-30 12:00:00,41.0,41.01,40.9,40.96,256665.0,40.3695,40.3794,40.2711,40.3301,256665.0
2025-01-30 12:10:00,40.96,41.02,40.85,40.92,263424.0,40.3301,40.3892,40.2218,40.2908,263424.0
2025-01-30 12:20:00,40.92,40.93,40.81,40.86,87200.0,40.2908,40.3006,40.1825,40.2317,87200.0
2025-01-30 12:30:00,40.86,40.91,40.84,40.86,74015.0,40.2317,40.2809,40.212,40.2317,74015.0
2025-01-30 12:40:00,40.86,40.93,40.84,40.9,108983.0,40.2317,40.3006,40.212,40.2711,108983.0
2025-01-30 12:50:00,40.91,40.97,40.88,40.96,133610.0,40.2809,40.34,40.2514,40.3301,133610.0
2025-01-30 13:00:00,40.96,41.1,40.93,41.06,148487.0,40.3301,40.468,40.3006,40.4286,148487.0
2025-01-30 13:10:00,41.05,41.12,41.03,41.08,113761.0,40.4188,40.4877,40.3991,40.4483,113761.0
2025-01-30 13:20:00,41.08,41.15,41.08,41.1,90076.0,40.4483,40.5172,40.4483,40.468,90076.0
2025-01-30 13:30:00,41.11,41.12,41.06,41.07,109895.0,40.4778,40.4877,40.4286,40.4385,109895.0
2025-01-30 13:40:00,41.07,41.08,41.0,41.01,88850.0,40.4385,40.4483,40.3695,40.3794,88850.0
2025-01-30 13:50:00,41.01,41.11,40.99,41.11,96616.0,40.3794,40.4778,40.3597,40.4778,96616.0
2025-01-30 14:00:00,41.1,41.12,41.04,41.1,96733.0,40.468,40.4877,40.4089,40.468,96733.0
2025-01-30 14:10:00,41.11,41.11,41.02,41.06,92243.0,40.4778,40.4778,40.3892,40.4286,92243.0
2025-01-30 14:20:00,41.06,41.08,41.03,41.08,88005.0,40.4286,40.4483,40.3991,40.4483,88005.0
2025-01-30 14:30:00,41.08,41.09,41.06,41.09,94458.0,40.4483,40.4581,40.4286,40.4581,94458.0
2025-01-30 14:40:00,41.08,41.11,41.01,41.03,89412.0,40.4483,40.4778,40.3794,40.3991,89412.0
2025-01-30 14:50:00,41.02,41.1,41.02,41.09,99699.0,40.3892,40.468,40.3892,40.4581,99699.0
2025-01-30 15:00:00,41.08,41.16,41.07,41.13,161665.0,40.4483,40.5271,40.4385,40.4975,161665.0
2025-01-30 15:10:00,41.13,41.29,41.12,41.27,162707.0,40.4975,40.6551,40.4877,40.6354,162707.0
2025-01-30 15:20:00,41.27,41.35,41.24,41.24,260843.0,40.6354,40.7141,40.6058,40.6058,260843.0
2025-01-30 15:30:00,41.23,41.25,40.97,40.98,295707.0,40.596,40.6157,40.34,40.3498,295707.0
2025-01-30 15:40:00,40.97,41.0,40.74,40.96,400332.0,40.34,40.3695,40.1135,40.3301,400332.0
2025-01-30 15:50:00,40.95,41.13,40.93,41.02,723576.0,40.3203,40.4975,40.3006,40.3892,723576.0
2025-01-31 09:30:00,41.18,41.29,40.78,40.83,426013.0,40.5468,40.6551,40.1529,40.2021,426013.0
2025-01-31 09:40:00,40.84,40.84,40.34,40.36,340248.0,40.212,40.212,39.7197,39.7394,340248.0
2025-01-31 09:50:00,40.35,40.39,40.16,40.19,393431.0,39.7295,39.7689,39.5424,39.572,393431.0
2025-01-31 10:00:00,40.19,40.27,39.85,40.26,724848.0,39.572,39.6508,39.2372,39.6409,724848.0
2025-01-31 10:10:00,40.26,40.3,40.11,40.16,229233.0,39.6409,39.6803,39.4932,39.5424,229233.0
2025-01-31 10:20:00,40.17,40.31,40.16,40.27,153271.0,39.5523,39.6901,39.5424,39.6508,153271.0
2025-01-31 10:30:00,40.27,40.41,40.2,40.38,245667.0,39.6508,39.7886,39.5818,39.7591,245667.0
2025-01-31 10:40:00,40.38,40.45,40.36,40.44,137255.0,39.7591,39.828,39.7394,39.8181,137255.0
2025-01-31 10:50:00,40.45,40.61,40.37,40.41,303871.0,39.828,39.9855,39.7492,39.7886,303871.0
2025-01-31 11:00:00,40.41,40.54,40.38,40.52,185940.0,39.7886,39.9166,39.7591,39.8969,185940.0
2025-01-31 11:10:00,40.51,40.64,40.5,40.61,139840.0,39.8871,40.0151,39.8772,39.9855,139840.0
2025-01-31 11:20:00,40.61,40.68,40.54,40.59,129283.0,39.9855,40.0545,39.9166,39.9658,129283.0
2025-01-31 11:30:00,40.58,40.66,40.54,40.59,138026.0,39.956,40.0348,39.9166,39.9658,138026.0
2025-01-31 11:40:00,40.6,40.69,40.56,40.61,131619.0,39.9757,40.0643,39.9363,39.9855,131619.0
2025-01-31 11:50:00,40.62,40.63,40.54,40.55,149831.0,39.9954,40.0052,39.9166,39.9264,149831.0
2025-01-31 12:00:00,40.55,40.57,40.42,40.47,130098.0,39.9264,39.9461,39.7984,39.8477,130098.0
2025-01-31 12:10:00,40.46,40.63,40.43,40.63,147089.0,39.8378,40.0052,39.8083,40.0052,147089.0
2025-01-31 12:20:00,40.63,40.74,40.59,40.59,118909.0,40.0052,40.1135,39.9658,39.9658,118909.0
2025-01-31 12:30:00,40.59,40.74,40.57,40.69,124879.0,39.9658,40.1135,39.9461,40.0643,124879.0
2025-01-31 12:40:00,40.69,40.74,40.63,40.7,139449.0,40.0643,40.1135,40.0052,40.0741,139449.0
2025-01-31 12:50:00,40.69,40.77,40.61,40.64,118314.0,40.0643,40.1431,39.9855,40.0151,118314.0
2025-01-31 13:00:00,40.64,40.77,40.64,40.74,153916.0,40.0151,40.1431,40.0151,40.1135,153916.0
2025-01-31 13:10:00,40.74,40.82,40.74,40.76,144394.0,40.1135,40.1923,40.1135,40.1332,144394.0
2025-01-31 13:20:00,40.75,40.79,40.59,40.63,144045.0,40.1234,40.1628,39.9658,40.0052,144045.0
2025-01-31 13:30:00,40.62,40.67,40.4,40.46,140305.0,39.9954,40.0446,39.7788,39.8378,140305.0
2025-01-31 13:40:00,40.45,40.63,40.44,40.6,317815.0,39.828,40.0052,39.8181,39.9757,317815.0
2025-01-31 13:50:00,40.61,40.63,40.45,40.48,102937.0,39.9855,40.0052,39.828,39.8575,102937.0
2025-01-31 14:00:00,40.47,40.54,40.31,40.33,154904.0,39.8477,39.9166,39.6901,39.7098,154904.0
2025-01-31 14:10:00,40.33,40.39,40.24,40.29,190535.0,39.7098,39.7689,39.6212,39.6704,190535.0
2025-01-31 14:20:00,40.3,40.35,40.27,40.31,207204.0,39.6803,39.7295,39.6508,39.6901,207204.0
2025-01-31 14:30:00,40.3,40.35,40.21,40.23,126599.0,39.6803,39.7295,39.5917,39.6114,126599.0
2025-01-31 14:40:00,40.23,40.24,40.12,40.22,141325.0,39.6114,39.6212,39.5031,39.6015,141325.0
2025-01-31 14:50:00,40.22,40.27,40.17,40.25,139226.0,39.6015,39.6508,39.5523,39.6311,139226.0
2025-01-31 15:00:00,40.24,40.24,39.98,40.01,183965.0,39.6212,39.6212,39.3652,39.3948,183965.0
2025-01-31 15:10:00,40.01,40.34,40.01,40.34,155908.0,39.3948,39.7197,39.3948,39.7197,155908.0
2025-01-31 15:20:00,40.33,40.39,40.32,40.34,134672.0,39.7098,39.7689,39.7,39.7197,134672.0
2025-01-31 15:30:00,40.34,40.47,40.3,40.43,218846.0,39.7197,39.8477,39.6803,39.8083,218846.0
2025-01-31 15:40:00,40.43,40.51,40.37,40.49,285677.0,39.8083,39.8871,39.7492,39.8674,285677.0
2025-01-31 15:50:00,40.5,40.52,40.18,40.27,950640.0,39.8772,39.8969,39.5621,39.6508,950640.0
2025-02-03 09:30:00,40.13,40.16,39.55,39.84,593457.0,39.5129,39.5424,38.9418,39.2274,593457.0
2025-02-03 09:40:00,39.83,40.17,39.82,40.04,211601.0,39.2175,39.5523,39.2077,39.4243,211601.0
2025-02-03 09:50:00,40.04,40.16,39.92,40.05,231798.0,39.4243,39.5424,39.3061,39.4341,231798.0
2025-02-03 10:00:00,40.05,40.22,39.96,40.09,234539.0,39.4341,39.6015,39.3455,39.4735,234539.0
2025-02-03 10:10:00,40.1,40.18,39.96,39.97,283870.0,39.4834,39.5621,39.3455,39.3554,283870.0
2025-02-03 10:20:00,39.98,40.66,39.94,40.65,325038.0,39.3652,40.0348,39.3258,40.0249,325038.0
2025-02-03 10:30:00,40.65,40.68,40.4,40.41,265512.0,40.0249,40.0545,39.7788,39.7886,265512.0
2025-02-03 10:40:00,40.41,40.68,40.36,40.54,250563.0,39.7886,40.0545,39.7394,39.9166,250563.0
2025-02-03 10:50:00,40.55,40.78,40.5,40.69,230140.0,39.9264,40.1529,39.8772,40.0643,230140.0
2025-02-03 11:00:00,40.68,40.79,40.59,40.76,476815.0,40.0545,40.1628,39.9658,40.1332,476815.0
2025-02-03 11:10:00,40.77,40.88,40.66,40.81,187114.0,40.1431,40.2514,40.0348,40.1825,187114.0
2025-02-03 11:20:00,40.8,40.92,40.64,40.66,228509.0,40.1726,40.2908,40.0151,40.0348,228509.0
2025-02-03 11:30:00,40.67,40.81,40.6,40.75,230051.0,40.0446,40.1825,39.9757,40.1234,230051.0
2025-02-03 11:40:00,40.75,40.76,40.48,40.54,175250.0,40.1234,40.1332,39.8575,39.9166,175250.0
2025-02-03 11:50:00,40.53,40.59,40.4,40.48,154178.0,39.9068,39.9658,39.7788,39.8575,154178.0
2025-02-03 12:00:00,40.48,40.55,40.36,40.45,178191.0,39.8575,39.9264,39.7394,39.828,178191.0
2025-02-03 12:10:00,40.45,40.48,40.34,40.38,151081.0,39.828,39.8575,39.7197,39.7591,151081.0
2025-02-03 12:20:00,40.37,40.45,40.34,40.35,155294.0,39.7492,39.828,39.7197,39.7295,155294.0
2025-02-03 12:30:00,40.35,40.36,40.27,40.32,186949.0,39.7295,39.7394,39.6508,39.7,186949.0
2025-02-03 12:40:00,40.32,40.33,40.2,40.21,117651.0,39.7,39.7098,39.5818,39.5917,117651.0
2025-02-03 12:50:00,40.22,40.36,40.16,40.22,246735.0,39.6015,39.7394,39.5424,39.6015,246735.0
2025-02-03 13:00:00,40.21,40.37,40.15,40.32,156800.0,39.5917,39.7492,39.5326,39.7,156800.0
2025-02-03 13:10:00,40.32,40.42,40.29,40.37,131208.0,39.7,39.7984,39.6704,39.7492,131208.0
2025-02-03 13:20:00,40.37,40.42,40.34,40.37,189306.0,39.7492,39.7984,39.7197,39.7492,189306.0
2025-02-03 13:30:00,40.37,40.44,40.31,40.35,112824.0,39.7492,39.8181,39.6901,39.7295,112824.0
2025-02-03 13:40:00,40.36,40.4,40.31,40.37,100222.0,39.7394,39.7788,39.6901,39.7492,100222.0
2025-02-03 13:50:00,40.37,40.41,40.35,40.38,87744.0,39.7492,39.7886,39.7295,39.7591,87744.0
2025-02-03 14:00:00,40.38,40.41,40.32,40.39,129836.0,39.7591,39.7886,39.7,39.7689,129836.0
2025-02-03 14:10:00,40.39,40.42,40.36,40.4,94132.0,39.7689,39.7984,39.7394,39.7788,94132.0
2025-02-03 14:20:00,40.4,40.47,40.39,40.4,138055.0,39.7788,39.8477,39.7689,39.7788,138055.0
2025-02-03 14:30:00,40.41,40.46,40.4,40.43,88475.0,39.7886,39.8378,39.7788,39.8083,88475.0
2025-02-03 14:40:00,40.42,40.54,40.4,40.52,96204.0,39.7984,39.9166,39.7788,39.8969,96204.0
2025-02-03 14:50:00,40.52,40.57,40.49,40.54,265480.0,39.8969,39.9461,39.8674,39.9166,265480.0
2025-02-03 15:00:00,40.53,40.57,40.44,40.48,174903.0,39.9068,39.9461,39.8181,39.8575,174903.0
2025-02-03 15:10:00,40.48,40.49,40.4,40.41,119945.0,39.8575,39.8674,39.7788,39.7886,119945.0
2025-02-03 15:20:00,40.42,40.44,40.37,40.4,164380.0,39.7984,39.8181,39.7492,39.7788,164380.0
2025-02-03 15:30:00,40.4,40.44,40.35,40.39,259520.0,39.7788,39.8181,39.7295,39.7689,259520.0
2025-02-03 15:40:00,40.39,40.4,40.23,40.27,250398.0,39.7689,39.7788,39.6114,39.6508,250398.0
2025-02-03 15:50:00,40.28,40.33,40.14,40.19,969766.0,39.6606,39.7098,39.5228,39.572,969766.0
2025-02-04 09:30:00,39.74,40.31,39.62,40.18,571289.0,39.1289,39.6901,39.0108,39.5621,571289.0
2025-02-04 09:40:00,40.17,40.62,40.16,40.61,344662.0,39.5523,39.9954,39.5424,39.9855,344662.0
2025-02-04 09:50:00,40.61,40.84,40.5,40.83,186791.0,39.9855,40.212,39.8772,40.2021,186791.0
2025-02-04 10:00:00,40.82,40.96,40.67,40.94,358564.0,40.1923,40.3301,40.0446,40.3105,358564.0
2025-02-04 10:10:00,40.94,41.1,40.89,40.95,280856.0,40.3105,40.468,40.2612,40.3203,280856.0
2025-02-04 10:20:00,40.96,41.12,40.95,41.04,183211.0,40.3301,40.4877,40.3203,40.4089,183211.0
2025-02-04 10:30:00,41.03,41.12,41.01,41.04,210053.0,40.3991,40.4877,40.3794,40.4089,210053.0
2025-02-04 10:40:00,41.04,41.05,40.87,40.96,204424.0,40.4089,40.4188,40.2415,40.3301,204424.0
2025-02-04 10:50:00,40.96,41.08,40.92,40.97,300059.0,40.3301,40.4483,40.2908,40.34,300059.0
2025-02-04 11:00:00,40.96,41.09,40.89,41.01,164749.0,40.3301,40.4581,40.2612,40.3794,164749.0
2025-02-04 11:10:00,41.01,41.09,40.91,41.06,633108.0,40.3794,40.4581,40.2809,40.4286,633108.0
2025-02-04 11:20:00,41.06,41.19,41.03,41.14,281094.0,40.4286,40.5566,40.3991,40.5074,281094.0
2025-02-04 11:30:00,41.14,41.28,41.12,41.26,212662.0,40.5074,40.6452,40.4877,40.6255,212662.0
2025-02-04 11:40:00,41.27,41.28,41.16,41.23,155616.0,40.6354,40.6452,40.5271,40.596,155616.0
2025-02-04 11:50:00,41.23,41.28,41.19,41.24,123777.0,40.596,40.6452,40.5566,40.6058,123777.0
2025-02-04 12:00:00,41.24,41.36,41.23,41.33,200219.0,40.6058,40.724,40.596,40.6945,200219.0
2025-02-04 12:10:00,41.34,41.37,41.26,41.29,227181.0,40.7043,40.7338,40.6255,40.6551,227181.0
2025-02-04 12:20:00,41.29,41.32,41.19,41.23,232353.0,40.6551,40.6846,40.5566,40.596,232353.0
2025-02-04 12:30:00,41.22,41.31,41.2,41.3,215530.0,40.5861,40.6748,40.5665,40.6649,215530.0
2025-02-04 12:40:00,41.31,41.41,41.3,41.39,158391.0,40.6748,40.7732,40.6649,40.7535,158391.0
2025-02-04 12:50:00,41.39,41.42,41.32,41.4,106587.0,40.7535,40.7831,40.6846,40.7634,106587.0
2025-02-04 13:00:00,41.4,41.5,41.4,41.41,162088.0,40.7634,40.8618,40.7634,40.7732,162088.0
2025-02-04 13:10:00,41.41,41.48,41.39,41.47,134639.0,40.7732,40.8421,40.7535,40.8323,134639.0
2025-02-04 13:20:00,41.46,41.47,41.41,41.42,105000.0,40.8225,40.8323,40.7732,40.7831,105000.0
2025-02-04 13:30:00,41.41,41.46,41.41,41.45,197462.0,40.7732,40.8225,40.7732,40.8126,197462.0
2025-02-04 13:40:00,41.45,41.46,41.39,41.41,113929.0,40.8126,40.8225,40.7535,40.7732,113929.0
2025-02-04 13:50:00,41.41,41.45,41.36,41.38,209902.0,40.7732,40.8126,40.724,40.7437,209902.0
2025-02-04 14:00:00,41.38,41.39,41.26,41.33,107760.0,40.7437,40.7535,40.6255,40.6945,107760.0
2025-02-04 14:10:00,41.32,41.34,41.27,41.33,101086.0,40.6846,40.7043,40.6354,40.6945,101086.0
2025-02-04 14:20:00,41.33,41.34,41.21,41.23,109475.0,40.6945,40.7043,40.5763,40.596,109475.0
2025-02-04 14:30:00,41.23,41.25,41.2,41.25,119478.0,40.596,40.6157,40.5665,40.6157,119478.0
2025-02-04 14:40:00,41.24,41.33,41.23,41.29,106241.0,40.6058,40.6945,40.596,40.6551,106241.0
2025-02-04 14:50:00,41.29,41.32,41.13,41.16,197375.0,40.6551,40.6846,40.4975,40.5271,197375.0
2025-02-04 15:00:00,41.16,41.17,41.09,41.13,161969.0,40.5271,40.5369,40.4581,40.4975,161969.0
2025-02-04 15:10:00,41.14,41.22,41.09,41.22,130261.0,40.5074,40.5861,40.4581,40.5861,130261.0
2025-02-04 15:20:00,41.22,41.22,41.11,41.15,130298.0,40.5861,40.5861,40.4778,40.5172,130298.0
2025-02-04 15:30:00,41.15,41.32,41.14,41.31,199199.0,40.5172,40.6846,40.5074,40.6748,199199.0
2025-02-04 15:40:00,41.31,41.38,41.28,41.36,283543.0,40.6748,40.7437,40.6452,40.724,283543.0
2025-02-04 15:50:00,41.36,41.39,41.2,41.23,759719.0,40.724,40.7535,40.5665,40.596,759719.0
2025-02-05 09:30:00,40.86,41.13,40.47,40.59,644867.0,40.5126,40.7803,40.126,40.2449,644867.0
2025-02-05 09:40:00,40.59,40.95,40.59,40.81,292494.0,40.2449,40.6019,40.2449,40.4631,292494.0
2025-02-05 09:50:00,40.8,40.86,40.6,40.64,182657.0,40.4532,40.5126,40.2549,40.2945,182657.0
2025-02-05 10:00:00,40.65,40.71,40.29,40.4,249063.0,40.3044,40.3639,39.9475,40.0566,249063.0
2025-02-05 10:10:00,40.41,40.48,40.3,40.41,458437.0,40.0665,40.1359,39.9574,40.0665,458437.0
2025-02-05 10:20:00,40.41,40.52,40.38,40.41,221925.0,40.0665,40.1755,40.0367,40.0665,221925.0
2025-02-05 10:30:00,40.39,40.39,40.21,40.26,222828.0,40.0466,40.0466,39.8682,39.9177,222828.0
2025-02-05 10:40:00,40.26,40.33,40.2,40.33,231655.0,39.9177,39.9871,39.8583,39.9871,231655.0
2025-02-05 10:50:00,40.32,40.39,40.29,40.3,153396.0,39.9772,40.0466,39.9475,39.9574,153396.0
2025-02-05 11:00:00,40.31,40.35,40.23,40.33,155152.0,39.9673,40.007,39.888,39.9871,155152.0
2025-02-05 11:10:00,40.33,40.38,40.24,40.38,248413.0,39.9871,40.0367,39.8979,40.0367,248413.0
2025-02-05 11:20:00,40.38,40.55,40.36,40.51,337289.0,40.0367,40.2053,40.0169,40.1656,337289.0
2025-02-05 11:30:00,40.51,40.6,40.45,40.6,128317.0,40.1656,40.2549,40.1061,40.2549,128317.0
2025-02-05 11:40:00,40.59,40.6,40.42,40.48,140492.0,40.2449,40.2549,40.0764,40.1359,140492.0
2025-02-05 11:50:00,40.49,40.6,40.49,40.58,128036.0,40.1458,40.2549,40.1458,40.235,128036.0
2025-02-05 12:00:00,40.58,40.61,40.51,40.59,106796.0,40.235,40.2648,40.1656,40.2449,106796.0
2025-02-05 12:10:00,40.59,40.62,40.55,40.58,135403.0,40.2449,40.2747,40.2053,40.235,135403.0
2025-02-05 12:20:00,40.58,40.64,40.54,40.54,134126.0,40.235,40.2945,40.1954,40.1954,134126.0
2025-02-05 12:30:00,40.54,40.69,40.53,40.65,140798.0,40.1954,40.3441,40.1854,40.3044,140798.0
2025-02-05 12:40:00,40.65,40.67,40.6,40.63,115368.0,40.3044,40.3243,40.2549,40.2846,115368.0
2025-02-05 12:50:00,40.63,40.76,40.6,40.62,170200.0,40.2846,40.4135,40.2549,40.2747,170200.0
2025-02-05 13:00:00,40.62,40.69,40.61,40.66,185378.0,40.2747,40.3441,40.2648,40.3143,185378.0
2025-02-05 13:10:00,40.67,40.78,40.61,40.73,148095.0,40.3243,40.4333,40.2648,40.3837,148095.0
2025-02-05 13:20:00,40.74,40.79,40.66,40.79,138676.0,40.3937,40.4432,40.3143,40.4432,138676.0
2025-02-05 13:30:00,40.79,40.91,40.77,40.9,195809.0,40.4432,40.5622,40.4234,40.5523,195809.0
2025-02-05 13:40:00,40.9,40.92,40.82,40.83,126418.0,40.5523,40.5721,40.473,40.4829,126418.0
2025-02-05 13:50:00,40.83,40.86,40.74,40.75,137341.0,40.4829,40.5126,40.3937,40.4036,137341.0
2025-02-05 14:00:00,40.74,40.87,40.73,40.8,179763.0,40.3937,40.5226,40.3837,40.4532,179763.0
2025-02-05 14:10:00,40.81,40.83,40.73,40.83,148912.0,40.4631,40.4829,40.3837,40.4829,148912.0
2025-02-05 14:20:00,40.83,40.84,40.72,40.78,154828.0,40.4829,40.4928,40.3738,40.4333,154828.0
2025-02-05 14:30:00,40.77,40.84,40.76,40.77,131941.0,40.4234,40.4928,40.4135,40.4234,131941.0
2025-02-05 14:40:00,40.76,40.81,40.73,40.78,165544.0,40.4135,40.4631,40.3837,40.4333,165544.0
2025-02-05 14:50:00,40.77,40.86,40.77,40.84,149849.0,40.4234,40.5126,40.4234,40.4928,149849.0
2025-02-05 15:00:00,40.84,40.89,40.74,40.78,145175.0,40.4928,40.5424,40.3937,40.4333,145175.0
2025-02-05 15:10:00,40.77,40.78,40.71,40.74,146415.0,40.4234,40.4333,40.3639,40.3937,146415.0
2025-02-05 15:20:00,40.73,40.77,40.66,40.66,197882.0,40.3837,40.4234,40.3143,40.3143,197882.0
2025-02-05 15:30:00,40.66,40.69,40.57,40.66,230905.0,40.3143,40.3441,40.2251,40.3143,230905.0
2025-02-05 15:40:00,40.66,40.75,40.64,40.7,273845.0,40.3143,40.4036,40.2945,40.354,273845.0
2025-02-05 15:50:00,40.69,40.85,40.68,40.81,829844.0,40.3441,40.5027,40.3342,40.4631,829844.0
2025-02-06 09:30:00,41.09,41.27,40.66,40.78,392228.0,40.7407,40.9192,40.3143,40.4333,392228.0
2025-02-06 09:40:00,40.78,40.83,40.57,40.68,290074.0,40.4333,40.4829,40.2251,40.3342,290074.0
2025-02-06 09:50:00,40.68,40.68,40.29,40.32,132509.0,40.3342,40.3342,39.9475,39.9772,132509.0
2025-02-06 10:00:00,40.32,40.36,39.94,40.01,315792.0,39.9772,40.0169,39.6005,39.6699,315792.0
2025-02-06 10:10:00,40.01,40.02,39.84,39.88,338508.0,39.6699,39.6798,39.5013,39.541,338508.0
2025-02-06 10:20:00,39.87,40.17,39.82,40.16,353483.0,39.5311,39.8285,39.4815,39.8186,353483.0
2025-02-06 10:30:00,40.17,40.2,39.9,39.91,230810.0,39.8285,39.8583,39.5608,39.5707,230810.0
2025-02-06 10:40:00,39.91,39.95,39.81,39.93,215011.0,39.5707,39.6104,39.4716,39.5906,215011.0
2025-02-06 10:50:00,39.93,39.96,39.8,39.8,209879.0,39.5906,39.6203,39.4617,39.4617,209879.0
2025-02-06 11:00:00,39.8,40.11,39.8,40.09,197841.0,39.4617,39.769,39.4617,39.7492,197841.0
2025-02-06 11:10:00,40.09,40.1,39.99,40.04,157697.0,39.7492,39.7591,39.65,39.6996,157697.0
2025-02-06 11:20:00,40.03,40.28,40.03,40.22,252231.0,39.6897,39.9376,39.6897,39.8781,252231.0
2025-02-06 11:30:00,40.22,40.32,40.21,40.32,127876.0,39.8781,39.9772,39.8682,39.9772,127876.0
2025-02-06 11:40:00,40.32,40.33,40.18,40.26,169243.0,39.9772,39.9871,39.8384,39.9177,169243.0
2025-02-06 11:50:00,40.27,40.35,40.22,40.25,139032.0,39.9277,40.007,39.8781,39.9078,139032.0
2025-02-06 12:00:00,40.25,40.27,40.1,40.13,171007.0,39.9078,39.9277,39.7591,39.7889,171007.0
2025-02-06 12:10:00,40.14,40.19,40.11,40.12,145252.0,39.7988,39.8483,39.769,39.7789,145252.0
2025-02-06 12:20:00,40.13,40.21,40.05,40.08,193974.0,39.7889,39.8682,39.7095,39.7393,193974.0
2025-02-06 12:30:00,40.07,40.16,40.06,40.16,110840.0,39.7294,39.8186,39.7194,39.8186,110840.0
2025-02-06 12:40:00,40.16,40.19,40.02,40.1,280056.0,39.8186,39.8483,39.6798,39.7591,280056.0
2025-02-06 12:50:00,40.1,40.11,40.04,40.05,150200.0,39.7591,39.769,39.6996,39.7095,150200.0
2025-02-06 13:00:00,40.05,40.1,39.98,40.0,213604.0,39.7095,39.7591,39.6401,39.66,213604.0
2025-02-06 13:10:00,40.01,40.08,39.98,40.05,140440.0,39.6699,39.7393,39.6401,39.7095,140440.0
2025-02-06 13:20:00,40.05,40.09,39.99,40.0,154620.0,39.7095,39.7492,39.65,39.66,154620.0
2025-02-06 13:30:00,40.0,40.01,39.94,39.96,122590.0,39.66,39.6699,39.6005,39.6203,122590.0
2025-02-06 13:40:00,39.96,40.05,39.95,39.99,229063.0,39.6203,39.7095,39.6104,39.65,229063.0
2025-02-06 13:50:00,40.0,40.0,39.91,39.91,97123.0,39.66,39.66,39.5707,39.5707,97123.0
2025-02-06 14:00:00,39.91,39.92,39.83,39.87,212096.0,39.5707,39.5806,39.4914,39.5311,212096.0
2025-02-06 14:10:00,39.87,39.96,39.85,39.92,125096.0,39.5311,39.6203,39.5112,39.5806,125096.0
2025-02-06 14:20:00,39.93,39.98,39.85,39.87,192291.0,39.5906,39.6401,39.5112,39.5311,192291.0
2025-02-06 14:30:00,39.87,39.92,39.79,39.87,183825.0,39.5311,39.5806,39.4517,39.5311,183825.0
2025-02-06 14:40:00,39.87,39.88,39.79,39.87,114257.0,39.5311,39.541,39.4517,39.5311,114257.0
2025-02-06 14:50:00,39.88,39.92,39.84,39.84,173530.0,39.541,39.5806,39.5013,39.5013,173530.0
2025-02-06 15:00:00,39.84,39.85,39.71,39.8,293438.0,39.5013,39.5112,39.3724,39.4617,293438.0
2025-02-06 15:10:00,39.79,39.88,39.79,39.88,196493.0,39.4517,39.541,39.4517,39.541,196493.0
2025-02-06 15:20:00,39.88,39.98,39.87,39.98,203872.0,39.541,39.6401,39.5311,39.6401,203872.0
2025-02-06 15:30:00,39.97,40.0,39.88,39.93,315388.0,39.6302,39.66,39.541,39.5906,315388.0
2025-02-06 15:40:00,39.93,40.0,39.9,39.96,352965.0,39.5906,39.66,39.5608,39.6203,352965.0
2025-02-06 15:50:00,39.97,40.13,39.97,40.06,1156370.0,39.6302,39.7889,39.6302,39.7194,1156370.0
2025-02-07 09:30:00,40.19,40.46,40.04,40.13,429900.0,39.8483,40.116,39.6996,39.7889,429900.0
2025-02-07 09:40:00,40.14,40.43,40.14,40.3,225554.0,39.7988,40.0863,39.7988,39.9574,225554.0
2025-02-07 09:50:00,40.31,40.43,40.28,40.4,218638.0,39.9673,40.0863,39.9376,40.0566,218638.0
2025-02-07 10:00:00,40.39,40.39,40.17,40.33,242663.0,40.0466,40.0466,39.8285,39.9871,242663.0
2025-02-07 10:10:00,40.32,40.35,40.18,40.26,330210.0,39.9772,40.007,39.8384,39.9177,330210.0
2025-02-07 10:20:00,40.26,40.29,40.17,40.21,131569.0,39.9177,39.9475,39.8285,39.8682,131569.0
2025-02-07 10:30:00,40.21,40.3,40.17,40.25,190251.0,39.8682,39.9574,39.8285,39.9078,190251.0
2025-02-07 10:40:00,40.25,40.28,40.13,40.16,209676.0,39.9078,39.9376,39.7889,39.8186,209676.0
2025-02-07 10:50:00,40.16,40.3,40.01,40.19,211675.0,39.8186,39.9574,39.6699,39.8483,211675.0
2025-02-07 11:00:00,40.2,40.22,39.98,40.21,276268.0,39.8583,39.8781,39.6401,39.8682,276268.0
2025-02-07 11:10:00,40.21,40.27,40.11,40.22,124853.0,39.8682,39.9277,39.769,39.8781,124853.0
2025-02-07 11:20:00,40.23,40.3,40.2,40.21,110951.0,39.888,39.9574,39.8583,39.8682,110951.0
2025-02-07 11:30:00,40.21,40.33,40.2,40.21,133035.0,39.8682,39.9871,39.8583,39.8682,133035.0
2025-02-07 11:40:00,40.21,40.23,40.13,40.23,103858.0,39.8682,39.888,39.7889,39.888,103858.0
2025-02-07 11:50:00,40.22,40.25,40.08,40.09,186585.0,39.8781,39.9078,39.7393,39.7492,186585.0
2025-02-07 12:00:00,40.09,40.34,40.06,40.3,192358.0,39.7492,39.9971,39.7194,39.9574,192358.0
2025-02-07 12:10:00,40.29,40.35,40.24,40.32,167359.0,39.9475,40.007,39.8979,39.9772,167359.0
2025-02-07 12:20:00,40.31,40.36,40.28,40.31,155101.0,39.9673,40.0169,39.9376,39.9673,155101.0
2025-02-07 12:30:00,40.32,40.34,40.19,40.29,123910.0,39.9772,39.9971,39.8483,39.9475,123910.0
2025-02-07 12:40:00,40.29,40.42,40.27,40.41,84695.0,39.9475,40.0764,39.9277,40.0665,84695.0
2025-02-07 12:50:00,40.4,40.45,40.36,40.44,101262.0,40.0566,40.1061,40.0169,40.0962,101262.0
2025-02-07 13:00:00,40.45,40.59,40.43,40.58,196726.0,40.1061,40.2449,40.0863,40.235,196726.0
2025-02-07 13:10:00,40.59,40.65,40.55,40.62,188328.0,40.2449,40.3044,40.2053,40.2747,188328.0
2025-02-07 13:20:00,40.62,40.63,40.56,40.61,172588.0,40.2747,40.2846,40.2152,40.2648,172588.0
2025-02-07 13:30:00,40.6,40.68,40.59,40.66,128122.0,40.2549,40.3342,40.2449,40.3143,128122.0
2025-02-07 13:40:00,40.66,40.66,40.42,40.48,243831.0,40.3143,40.3143,40.0764,40.1359,243831.0
2025-02-07 13:50:00,40.48,40.49,40.41,40.42,140937.0,40.1359,40.1458,40.0665,40.0764,140937.0
2025-02-07 14:00:00,40.43,40.49,40.35,40.36,218398.0,40.0863,40.1458,40.007,40.0169,218398.0
2025-02-07 14:10:00,40.36,40.48,40.35,40.48,118494.0,40.0169,40.1359,40.007,40.1359,118494.0
2025-02-07 14:20:00,40.48,40.53,40.45,40.48,237131.0,40.1359,40.1854,40.1061,40.1359,237131.0
2025-02-07 14:30:00,40.48,40.48,40.39,40.39,108914.0,40.1359,40.1359,40.0466,40.0466,108914.0
2025-02-07 14:40:00,40.39,40.44,40.37,40.41,143735.0,40.0466,40.0962,40.0268,40.0665,143735.0
2025-02-07 14:50:00,40.41,40.42,40.28,40.28,188576.0,40.0665,40.0764,39.9376,39.9376,188576.0
2025-02-07 15:00:00,40.28,40.29,40.21,40.27,246079.0,39.9376,39.9475,39.8682,39.9277,246079.0
2025-02-07 15:10:00,40.28,40.29,40.18,40.2,207889.0,39.9376,39.9475,39.8384,39.8583,207889.0
2025-02-07 15:20:00,40.2,40.24,40.14,40.16,147841.0,39.8583,39.8979,39.7988,39.8186,147841.0
2025-02-07 15:30:00,40.16,40.27,40.15,40.22,323064.0,39.8186,39.9277,39.8087,39.8781,323064.0
2025-02-07 15:40:00,40.21,40.23,40.17,40.21,355231.0,39.8682,39.888,39.8285,39.8682,355231.0
2025-02-07 15:50:00,40.21,40.25,40.12,40.16,1187609.0,39.8682,39.9078,39.7789,39.8186,1187609.0
2025-02-10 09:30:00,40.6,40.99,40.6,40.8,384720.0,40.2549,40.6415,40.2549,40.4532,384720.0
2025-02-10 09:40:00,40.82,40.91,40.7,40.91,109878.0,40.473,40.5622,40.354,40.5622,109878.0
2025-02-10 09:50:00,40.91,40.99,40.74,40.8,174217.0,40.5622,40.6415,40.3937,40.4532,174217.0
2025-02-10 10:00:00,40.8,40.86,40.73,40.83,172412.0,40.4532,40.5126,40.3837,40.4829,172412.0
2025-02-10 10:10:00,40.84,40.86,40.75,40.84,133426.0,40.4928,40.5126,40.4036,40.4928,133426.0
2025-02-10 10:20:00,40.83,40.84,40.72,40.82,96615.0,40.4829,40.4928,40.3738,40.473,96615.0
2025-02-10 10:30:00,40.82,40.93,40.82,40.88,73371.0,40.473,40.582,40.473,40.5325,73371.0
2025-02-10 10:40:00,40.88,40.97,40.84,40.97,84402.0,40.5325,40.6217,40.4928,40.6217,84402.0
2025-02-10 10:50:00,40.98,41.09,40.92,40.95,198190.0,40.6316,40.7407,40.5721,40.6019,198190.0
2025-02-10 11:00:00,40.96,41.0,40.86,40.89,84415.0,40.6118,40.6515,40.5126,40.5424,84415.0
2025-02-10 11:10:00,40.89,40.99,40.88,40.98,119451.0,40.5424,40.6415,40.5325,40.6316,119451.0
2025-02-10 11:20:00,40.98,41.08,40.96,40.98,100075.0,40.6316,40.7308,40.6118,40.6316,100075.0
2025-02-10 11:30:00,40.97,40.98,40.88,40.96,110066.0,40.6217,40.6316,40.5325,40.6118,110066.0
2025-02-10 11:40:00,40.96,41.0,40.95,41.0,87569.0,40.6118,40.6515,40.6019,40.6515,87569.0
2025-02-10 11:50:00,40.99,41.09,40.97,40.99,178307.0,40.6415,40.7407,40.6217,40.6415,178307.0
2025-02-10 12:00:00,40.99,41.03,40.95,41.01,134076.0,40.6415,40.6812,40.6019,40.6614,134076.0
2025-02-10 12:10:00,41.01,41.02,40.94,40.96,270739.0,40.6614,40.6713,40.592,40.6118,270739.0
2025-02-10 12:20:00,40.97,40.99,40.92,40.96,91066.0,40.6217,40.6415,40.5721,40.6118,91066.0
2025-02-10 12:30:00,40.96,41.04,40.96,41.01,65173.0,40.6118,40.6911,40.6118,40.6614,65173.0
2025-02-10 12:40:00,41.01,41.01,40.95,40.97,69609.0,40.6614,40.6614,40.6019,40.6217,69609.0
2025-02-10 12:50:00,40.97,41.02,40.96,40.98,59652.0,40.6217,40.6713,40.6118,40.6316,59652.0
2025-02-10 13:00:00,40.98,41.07,40.96,41.07,74934.0,40.6316,40.7209,40.6118,40.7209,74934.0
2025-02-10 13:10:00,41.07,41.09,40.97,40.98,124823.0,40.7209,40.7407,40.6217,40.6316,124823.0
2025-02-10 13:20:00,40.98,41.03,40.93,40.93,110573.0,40.6316,40.6812,40.582,40.582,110573.0
2025-02-10 13:30:00,40.94,41.01,40.93,41.01,93035.0,40.592,40.6614,40.582,40.6614,93035.0
2025-02-10 13:40:00,41.01,41.08,40.99,41.07,87333.0,40.6614,40.7308,40.6415,40.7209,87333.0
2025-02-10 13:50:00,41.07,41.09,41.0,41.02,145870.0,40.7209,40.7407,40.6515,40.6713,145870.0
2025-02-10 14:00:00,41.02,41.08,41.02,41.08,93823.0,40.6713,40.7308,40.6713,40.7308,93823.0
2025-02-10 14:10:00,41.08,41.14,41.07,41.14,159552.0,40.7308,40.7903,40.7209,40.7903,159552.0
2025-02-10 14:20:00,41.14,41.17,41.12,41.16,149108.0,40.7903,40.82,40.7704,40.8101,149108.0
2025-02-10 14:30:00,41.17,41.18,41.14,41.17,103050.0,40.82,40.8299,40.7903,40.82,103050.0
2025-02-10 14:40:00,41.16,41.18,41.12,41.16,104501.0,40.8101,40.8299,40.7704,40.8101,104501.0
2025-02-10 14:50:00,41.16,41.23,41.15,41.23,130326.0,40.8101,40.8795,40.8002,40.8795,130326.0
2025-02-10 15:00:00,41.23,41.26,41.19,41.2,93200.0,40.8795,40.9092,40.8398,40.8498,93200.0
2025-02-10 15:10:00,41.2,41.24,41.18,41.23,85240.0,40.8498,40.8894,40.8299,40.8795,85240.0
2025-02-10 15:20:00,41.23,41.28,41.21,41.26,217665.0,40.8795,40.9291,40.8597,40.9092,217665.0
2025-02-10 15:30:00,41.26,41.36,41.24,41.34,195830.0,40.9092,41.0084,40.8894,40.9886,195830.0
2025-02-10 15:40:00,41.35,41.37,41.29,41.31,181791.0,40.9985,41.0183,40.939,40.9588,181791.0
2025-02-10 15:50:00,41.31,41.34,41.1,41.22,1037437.0,40.9588,40.9886,40.7506,40.8696,1037437.0
2025-02-11 09:30:00,41.28,41.49,41.05,41.18,411652.0,40.9291,41.1373,40.701,40.8299,411652.0
2025-02-11 09:40:00,41.19,41.37,41.17,41.3,162664.0,40.8398,41.0183,40.82,40.9489,162664.0
2025-02-11 09:50:00,41.3,41.45,41.25,41.41,131808.0,40.9489,41.0976,40.8993,41.058,131808.0
2025-02-11 10:00:00,41.39,41.47,41.24,41.4,196511.0,41.0381,41.1175,40.8894,41.0481,196511.0
2025-02-11 10:10:00,41.41,41.45,41.3,41.38,160458.0,41.058,41.0976,40.9489,41.0282,160458.0
2025-02-11 10:20:00,41.38,41.38,41.26,41.3,121347.0,41.0282,41.0282,40.9092,40.9489,121347.0
2025-02-11 10:30:00,41.29,41.37,41.28,41.36,109384.0,40.939,41.0183,40.9291,41.0084,109384.0
2025-02-11 10:40:00,41.37,41.56,41.36,41.56,232333.0,41.0183,41.2067,41.0084,41.2067,232333.0
2025-02-11 10:50:00,41.57,41.7,41.55,41.64,172586.0,41.2166,41.3455,41.1968,41.286,172586.0
2025-02-11 11:00:00,41.66,41.81,41.62,41.81,128028.0,41.3058,41.4546,41.2662,41.4546,128028.0
2025-02-11 11:10:00,41.81,41.86,41.78,41.84,223683.0,41.4546,41.5041,41.4248,41.4843,223683.0
2025-02-11 11:20:00,41.85,41.88,41.78,41.79,173457.0,41.4942,41.524,41.4248,41.4347,173457.0
2025-02-11 11:30:00,41.78,41.84,41.73,41.76,154725.0,41.4248,41.4843,41.3752,41.405,154725.0
2025-02-11 11:40:00,41.76,42.05,41.75,42.05,201927.0,41.405,41.6925,41.3951,41.6925,201927.0
2025-02-11 11:50:00,42.04,42.09,41.99,42.01,206517.0,41.6826,41.7322,41.633,41.6529,206517.0
2025-02-11 12:00:00,42.01,42.07,41.98,42.02,244287.0,41.6529,41.7124,41.6231,41.6628,244287.0
2025-02-11 12:10:00,42.03,42.1,41.98,42.02,231833.0,41.6727,41.7421,41.6231,41.6628,231833.0
2025-02-11 12:20:00,42.02,42.08,41.96,42.07,163839.0,41.6628,41.7223,41.6033,41.7124,163839.0
2025-02-11 12:30:00,42.07,42.1,42.0,42.06,127657.0,41.7124,41.7421,41.643,41.7024,127657.0
2025-02-11 12:40:00,42.05,42.08,42.01,42.02,81339.0,41.6925,41.7223,41.6529,41.6628,81339.0
2025-02-11 12:50:00,42.02,42.1,41.98,42.05,128165.0,41.6628,41.7421,41.6231,41.6925,128165.0
2025-02-11 13:00:00,42.06,42.08,42.01,42.05,191483.0,41.7024,41.7223,41.6529,41.6925,191483.0
2025-02-11 13:10:00,42.05,42.07,42.0,42.02,180103.0,41.6925,41.7124,41.643,41.6628,180103.0
2025-02-11 13:20:00,42.01,42.14,42.0,42.13,231943.0,41.6529,41.7818,41.643,41.7718,231943.0
2025-02-11 13:30:00,42.13,42.15,42.07,42.1,125086.0,41.7718,41.7917,41.7124,41.7421,125086.0
2025-02-11 13:40:00,42.09,42.19,42.08,42.14,121114.0,41.7322,41.8313,41.7223,41.7818,121114.0
2025-02-11 13:50:00,42.14,42.17,41.98,41.98,143721.0,41.7818,41.8115,41.6231,41.6231,143721.0
2025-02-11 14:00:00,41.98,42.02,41.96,42.02,83566.0,41.6231,41.6628,41.6033,41.6628,83566.0
2025-02-11 14:10:00,42.01,42.02,41.9,41.94,112095.0,41.6529,41.6628,41.5438,41.5835,112095.0
2025-02-11 14:20:00,41.94,41.95,41.84,41.85,122301.0,41.5835,41.5934,41.4843,41.4942,122301.0
2025-02-11 14:30:00,41.86,41.87,41.82,41.83,90872.0,41.5041,41.5141,41.4645,41.4744,90872.0
2025-02-11 14:40:00,41.83,41.87,41.77,41.77,137817.0,41.4744,41.5141,41.4149,41.4149,137817.0
2025-02-11 14:50:00,41.77,41.88,41.77,41.84,131519.0,41.4149,41.524,41.4149,41.4843,131519.0
2025-02-11 15:00:00,41.84,41.87,41.8,41.82,118597.0,41.4843,41.5141,41.4447,41.4645,118597.0
2025-02-11 15:10:00,41.82,41.87,41.82,41.84,122777.0,41.4645,41.5141,41.4645,41.4843,122777.0
2025-02-11 15:20:00,41.84,41.85,41.78,41.82,211962.0,41.4843,41.4942,41.4248,41.4645,211962.0
2025-02-11 15:30:00,41.82,41.9,41.79,41.8,260949.0,41.4645,41.5438,41.4347,41.4447,260949.0
2025-02-11 15:40:00,41.8,41.81,41.67,41.71,357181.0,41.4447,41.4546,41.3158,41.3554,357181.0
2025-02-11 15:50:00,41.73,41.79,41.59,41.78,992251.0,41.3752,41.4347,41.2364,41.4248,992251.0
2025-02-12 09:30:00,41.53,41.64,41.24,41.35,355864.0,41.1769,41.286,40.8894,40.9985,355864.0
2025-02-12 09:40:00,41.35,41.37,41.15,41.25,137530.0,40.9985,41.0183,40.8002,40.8993,137530.0
2025-02-12 09:50:00,41.26,41.42,41.25,41.41,101043.0,40.9092,41.0679,40.8993,41.058,101043.0
2025-02-12 10:00:00,41.41,41.63,41.4,41.6,156095.0,41.058,41.2761,41.0481,41.2464,156095.0
2025-02-12 10:10:00,41.6,41.72,41.52,41.65,221464.0,41.2464,41.3653,41.167,41.2959,221464.0
2025-02-12 10:20:00,41.65,41.66,41.49,41.52,176404.0,41.2959,41.3058,41.1373,41.167,176404.0
2025-02-12 10:30:00,41.53,41.56,41.45,41.47,138671.0,41.1769,41.2067,41.0976,41.1175,138671.0
2025-02-12 10:40:00,41.47,41.65,41.44,41.64,146303.0,41.1175,41.2959,41.0877,41.286,146303.0
2025-02-12 10:50:00,41.63,41.65,41.49,41.51,115221.0,41.2761,41.2959,41.1373,41.1571,115221.0
2025-02-12 11:00:00,41.51,41.55,41.44,41.47,95367.0,41.1571,41.1968,41.0877,41.1175,95367.0
2025-02-12 11:10:00,41.46,41.56,41.43,41.52,146993.0,41.1075,41.2067,41.0778,41.167,146993.0
2025-02-12 11:20:00,41.52,41.52,41.37,41.47,202913.0,41.167,41.167,41.0183,41.1175,202913.0
2025-02-12 11:30:00,41.47,41.53,41.42,41.52,160398.0,41.1175,41.1769,41.0679,41.167,160398.0
2025-02-12 11:40:00,41.52,41.53,41.46,41.52,112009.0,41.167,41.1769,41.1075,41.167,112009.0
2025-02-12 11:50:00,41.52,41.58,41.5,41.58,145701.0,41.167,41.2265,41.1472,41.2265,145701.0
2025-02-12 12:00:00,41.58,41.6,41.37,41.48,233896.0,41.2265,41.2464,41.0183,41.1274,233896.0
2025-02-12 12:10:00,41.48,41.5,41.38,41.48,102827.0,41.1274,41.1472,41.0282,41.1274,102827.0
2025-02-12 12:20:00,41.49,41.53,41.46,41.5,98294.0,41.1373,41.1769,41.1075,41.1472,98294.0
2025-02-12 12:30:00,41.5,41.55,41.42,41.52,104340.0,41.1472,41.1968,41.0679,41.167,104340.0
2025-02-12 12:40:00,41.52,41.55,41.44,41.52,179673.0,41.167,41.1968,41.0877,41.167,179673.0
2025-02-12 12:50:00,41.54,41.68,41.53,41.65,589654.0,41.1869,41.3257,41.1769,41.2959,589654.0
2025-02-12 13:00:00,41.65,41.65,41.5,41.57,223346.0,41.2959,41.2959,41.1472,41.2166,223346.0
2025-02-12 13:10:00,41.57,41.59,41.53,41.57,191817.0,41.2166,41.2364,41.1769,41.2166,191817.0
2025-02-12 13:20:00,41.57,41.6,41.55,41.58,267880.0,41.2166,41.2464,41.1968,41.2265,267880.0
2025-02-12 13:30:00,41.57,41.6,41.5,41.58,241096.0,41.2166,41.2464,41.1472,41.2265,241096.0
2025-02-12 13:40:00,41.58,41.64,41.55,41.58,427221.0,41.2265,41.286,41.1968,41.2265,427221.0
2025-02-12 13:50:00,41.58,41.7,41.57,41.59,278054.0,41.2265,41.3455,41.2166,41.2364,278054.0
2025-02-12 14:00:00,41.59,41.6,41.38,41.38,162257.0,41.2364,41.2464,41.0282,41.0282,162257.0
2025-02-12 14:10:00,41.38,41.38,41.26,41.32,154760.0,41.0282,41.0282,40.9092,40.9687,154760.0
2025-02-12 14:20:00,41.31,41.32,41.17,41.18,218721.0,40.9588,40.9687,40.82,40.8299,218721.0
2025-02-12 14:30:00,41.19,41.31,41.17,41.23,171704.0,40.8398,40.9588,40.82,40.8795,171704.0
2025-02-12 14:40:00,41.22,41.41,41.17,41.34,334827.0,40.8696,41.058,40.82,40.9886,334827.0
2025-02-12 14:50:00,41.34,41.41,41.33,41.39,168299.0,40.9886,41.058,40.9786,41.0381,168299.0
2025-02-12 15:00:00,41.39,41.42,41.36,41.41,137979.0,41.0381,41.0679,41.0084,41.058,137979.0
2025-02-12 15:10:00,41.41,41.54,41.4,41.54,234479.0,41.058,41.1869,41.0481,41.1869,234479.0
2025-02-12 15:20:00,41.54,41.55,41.41,41.41,180767.0,41.1869,41.1968,41.058,41.058,180767.0
2025-02-12 15:30:00,41.41,41.55,41.4,41.5,435013.0,41.058,41.1968,41.0481,41.1472,435013.0
2025-02-12 15:40:00,41.5,41.52,41.41,41.49,402837.0,41.1472,41.167,41.058,41.1373,402837.0
2025-02-12 15:50:00,41.49,41.54,41.39,41.43,1011821.0,41.1373,41.1869,41.0381,41.0778,1011821.0
2025-02-13 09:30:00,41.5,41.66,41.44,41.66,389685.0,41.1472,41.3058,41.0877,41.3058,389685.0
2025-02-13 09:40:00,41.66,41.81,41.57,41.74,173058.0,41.3058,41.4546,41.2166,41.3852,173058.0
2025-02-13 09:50:00,41.75,41.86,41.61,41.81,242833.0,41.3951,41.5041,41.2563,41.4546,242833.0
2025-02-13 10:00:00,41.81,42.01,41.78,41.96,254317.0,41.4546,41.6529,41.4248,41.6033,254317.0
2025-02-13 10:10:00,41.96,42.16,41.95,42.05,312717.0,41.6033,41.8016,41.5934,41.6925,312717.0
2025-02-13 10:20:00,42.05,42.05,41.7,41.73,241873.0,41.6925,41.6925,41.3455,41.3752,241873.0
2025-02-13 10:30:00,41.71,41.74,41.56,41.57,286826.0,41.3554,41.3852,41.2067,41.2166,286826.0
2025-02-13 10:40:00,41.57,41.7,41.55,41.7,227905.0,41.2166,41.3455,41.1968,41.3455,227905.0
2025-02-13 10:50:00,41.71,41.77,41.67,41.75,116353.0,41.3554,41.4149,41.3158,41.3951,116353.0
2025-02-13 11:00:00,41.75,41.88,41.71,41.85,139774.0,41.3951,41.524,41.3554,41.4942,139774.0
2025-02-13 11:10:00,41.86,41.99,41.85,41.88,278513.0,41.5041,41.633,41.4942,41.524,278513.0
2025-02-13 11:20:00,41.88,41.99,41.84,41.98,186686.0,41.524,41.633,41.4843,41.6231,186686.0
2025-02-13 11:30:00,41.98,41.99,41.91,41.95,226538.0,41.6231,41.633,41.5537,41.5934,226538.0
2025-02-13 11:40:00,41.95,41.95,41.82,41.91,234213.0,41.5934,41.5934,41.4645,41.5537,234213.0
2025-02-13 11:50:00,41.91,42.1,41.89,42.01,175534.0,41.5537,41.7421,41.5339,41.6529,175534.0
2025-02-13 12:00:00,42.01,42.05,41.94,41.94,133447.0,41.6529,41.6925,41.5835,41.5835,133447.0
2025-02-13 12:10:00,41.95,41.99,41.89,41.97,162496.0,41.5934,41.633,41.5339,41.6132,162496.0
2025-02-13 12:20:00,41.97,42.12,41.97,42.12,86458.0,41.6132,41.7619,41.6132,41.7619,86458.0
2025-02-13 12:30:00,42.12,42.18,42.08,42.13,117060.0,41.7619,41.8214,41.7223,41.7718,117060.0
2025-02-13 12:40:00,42.14,42.16,42.04,42.05,124244.0,41.7818,41.8016,41.6826,41.6925,124244.0
2025-02-13 12:50:00,42.05,42.08,42.01,42.04,82940.0,41.6925,41.7223,41.6529,41.6826,82940.0
2025-02-13 13:00:00,42.05,42.08,42.04,42.08,87484.0,41.6925,41.7223,41.6826,41.7223,87484.0
2025-02-13 13:10:00,42.08,42.18,42.07,42.16,128420.0,41.7223,41.8214,41.7124,41.8016,128420.0
2025-02-13 13:20:00,42.16,42.21,42.14,42.21,118104.0,41.8016,41.8512,41.7818,41.8512,118104.0
2025-02-13 13:30:00,42.21,42.21,42.09,42.16,134159.0,41.8512,41.8512,41.7322,41.8016,134159.0
2025-02-13 13:40:00,42.16,42.19,42.09,42.13,129337.0,41.8016,41.8313,41.7322,41.7718,129337.0
2025-02-13 13:50:00,42.12,42.13,42.01,42.08,129217.0,41.7619,41.7718,41.6529,41.7223,129217.0
2025-02-13 14:00:00,42.08,42.13,42.03,42.1,93979.0,41.7223,41.7718,41.6727,41.7421,93979.0
2025-02-13 14:10:00,42.11,42.22,42.08,42.18,92271.0,41.752,41.8611,41.7223,41.8214,92271.0
2025-02-13 14:20:00,42.19,42.21,42.1,42.12,120706.0,41.8313,41.8512,41.7421,41.7619,120706.0
2025-02-13 14:30:00,42.12,42.24,42.1,42.2,100373.0,41.7619,41.8809,41.7421,41.8413,100373.0
2025-02-13 14:40:00,42.2,42.23,42.16,42.16,94543.0,41.8413,41.871,41.8016,41.8016,94543.0
2025-02-13 14:50:00,42.16,42.19,42.12,42.16,100648.0,41.8016,41.8313,41.7619,41.8016,100648.0
2025-02-13 15:00:00,42.16,42.22,42.08,42.08,162533.0,41.8016,41.8611,41.7223,41.7223,162533.0
2025-02-13 15:10:00,42.08,42.22,42.05,42.2,307470.0,41.7223,41.8611,41.6925,41.8413,307470.0
2025-02-13 15:20:00,42.19,42.23,42.14,42.21,115564.0,41.8313,41.871,41.7818,41.8512,115564.0
2025-02-13 15:30:00,42.2,42.26,42.17,42.25,238245.0,41.8413,41.9007,41.8115,41.8908,238245.0
2025-02-13 15:40:00,42.25,42.25,42.09,42.12,224383.0,41.8908,41.8908,41.7322,41.7619,224383.0
2025-02-13 15:50:00,42.12,42.16,42.03,42.09,1192695.0,41.7619,41.8016,41.6727,41.7322,1192695.0
2025-02-14 09:30:00,42.26,42.48,41.99,42.41,614681.0,41.9007,42.1189,41.633,42.0495,614681.0
2025-02-14 09:40:00,42.42,42.61,42.41,42.53,299269.0,42.0594,42.2478,42.0495,42.1684,299269.0
2025-02-14 09:50:00,42.52,42.55,42.43,42.5,191522.0,42.1585,42.1883,42.0693,42.1387,191522.0
2025-02-14 10:00:00,42.51,42.51,42.2,42.22,372051.0,42.1486,42.1486,41.8413,41.8611,372051.0
2025-02-14 10:10:00,42.21,42.24,42.12,42.22,243665.0,41.8512,41.8809,41.7619,41.8611,243665.0
2025-02-14 10:20:00,42.22,42.24,42.07,42.07,153238.0,41.8611,41.8809,41.7124,41.7124,153238.0
2025-02-14 10:30:00,42.07,42.21,42.07,42.14,426794.0,41.7124,41.8512,41.7124,41.7818,426794.0
2025-02-14 10:40:00,42.15,42.15,41.98,41.99,498100.0,41.7917,41.7917,41.6231,41.633,498100.0
2025-02-14 10:50:00,41.98,42.09,41.97,42.09,151748.0,41.6231,41.7322,41.6132,41.7322,151748.0
2025-02-14 11:00:00,42.09,42.17,42.08,42.13,128663.0,41.7322,41.8115,41.7223,41.7718,128663.0
2025-02-14 11:10:00,42.13,42.16,41.98,42.05,214212.0,41.7718,41.8016,41.6231,41.6925,214212.0
2025-02-14 11:20:00,42.04,42.06,41.99,42.03,253927.0,41.6826,41.7024,41.633,41.6727,253927.0
2025-02-14 11:30:00,42.03,42.05,41.97,42.02,171076.0,41.6727,41.6925,41.6132,41.6628,171076.0
2025-02-14 11:40:00,42.02,42.05,41.97,41.99,121172.0,41.6628,41.6925,41.6132,41.633,121172.0
2025-02-14 11:50:00,41.98,42.06,41.93,42.02,169720.0,41.6231,41.7024,41.5735,41.6628,169720.0
2025-02-14 12:00:00,42.02,42.05,41.96,42.01,123049.0,41.6628,41.6925,41.6033,41.6529,123049.0
2025-02-14 12:10:00,42.0,42.05,41.88,41.91,199421.0,41.643,41.6925,41.524,41.5537,199421.0
2025-02-14 12:20:00,41.91,42.02,41.88,42.01,162193.0,41.5537,41.6628,41.524,41.6529,162193.0
2025-02-14 12:30:00,42.01,42.04,41.86,41.86,164679.0,41.6529,41.6826,41.5041,41.5041,164679.0
2025-02-14 12:40:00,41.86,41.92,41.83,41.91,92533.0,41.5041,41.5636,41.4744,41.5537,92533.0
2025-02-14 12:50:00,41.92,41.93,41.79,41.79,75400.0,41.5636,41.5735,41.4347,41.4347,75400.0
2025-02-14 13:00:00,41.79,41.84,41.76,41.8,105332.0,41.4347,41.4843,41.405,41.4447,105332.0
2025-02-14 13:10:00,41.8,41.84,41.75,41.83,75249.0,41.4447,41.4843,41.3951,41.4744,75249.0
2025-02-14 13:20:00,41.84,41.92,41.82,41.91,61345.0,41.4843,41.5636,41.4645,41.5537,61345.0
2025-02-14 13:30:00,41.91,41.96,41.9,41.91,103708.0,41.5537,41.6033,41.5438,41.5537,103708.0
2025-02-14 13:40:00,41.91,41.97,41.88,41.97,80999.0,41.5537,41.6132,41.524,41.6132,80999.0
2025-02-14 13:50:00,41.96,41.97,41.88,41.9,91632.0,41.6033,41.6132,41.524,41.5438,91632.0
2025-02-14 14:00:00,41.89,42.02,41.89,41.97,146973.0,41.5339,41.6628,41.5339,41.6132,146973.0
2025-02-14 14:10:00,41.96,42.02,41.95,41.98,153386.0,41.6033,41.6628,41.5934,41.6231,153386.0
2025-02-14 14:20:00,41.98,41.98,41.82,41.84,101256.0,41.6231,41.6231,41.4645,41.4843,101256.0
2025-02-14 14:30:00,41.83,41.89,41.82,41.87,84273.0,41.4744,41.5339,41.4645,41.5141,84273.0
2025-02-14 14:40:00,41.87,41.91,41.85,41.9,65760.0,41.5141,41.5537,41.4942,41.5438,65760.0
2025-02-14 14:50:00,41.89,41.91,41.84,41.87,97461.0,41.5339,41.5537,41.4843,41.5141,97461.0
2025-02-14 15:00:00,41.86,41.87,41.79,41.83,85728.0,41.5041,41.5141,41.4347,41.4744,85728.0
2025-02-14 15:10:00,41.84,41.9,41.83,41.85,102916.0,41.4843,41.5438,41.4744,41.4942,102916.0
2025-02-14 15:20:00,41.86,41.87,41.8,41.83,97009.0,41.5041,41.5141,41.4447,41.4744,97009.0
2025-02-14 15:30:00,41.82,41.94,41.81,41.85,177389.0,41.4645,41.5835,41.4546,41.4942,177389.0
2025-02-14 15:40:00,41.84,41.86,41.76,41.77,221023.0,41.4843,41.5041,41.405,41.4149,221023.0
2025-02-14 15:50:00,41.77,41.82,41.7,41.73,850193.0,41.4149,41.4645,41.3455,41.3752,850193.0
2025-02-18 09:30:00,42.03,42.16,41.68,41.76,474418.0,41.6727,41.8016,41.3257,41.405,474418.0
2025-02-18 09:40:00,41.76,41.87,41.55,41.82,163050.0,41.405,41.5141,41.1968,41.4645,163050.0
2025-02-18 09:50:00,41.82,42.07,41.76,42.04,192760.0,41.4645,41.7124,41.405,41.6826,192760.0
2025-02-18 10:00:00,42.05,42.17,42.01,42.07,249832.0,41.6925,41.8115,41.6529,41.7124,249832.0
2025-02-18 10:10:00,42.08,42.22,42.04,42.22,155076.0,41.7223,41.8611,41.6826,41.8611,155076.0
2025-02-18 10:20:00,42.22,42.34,42.13,42.31,190312.0,41.8611,41.9801,41.7718,41.9503,190312.0
2025-02-18 10:30:00,42.31,42.49,42.3,42.46,145858.0,41.9503,42.1288,41.9404,42.099,145858.0
2025-02-18 10:40:00,42.46,42.48,42.32,42.41,110200.0,42.099,42.1189,41.9602,42.0495,110200.0
2025-02-18 10:50:00,42.41,42.44,42.35,42.36,140187.0,42.0495,42.0792,41.99,41.9999,140187.0
2025-02-18 11:00:00,42.37,42.5,42.33,42.49,171699.0,42.0098,42.1387,41.9701,42.1288,171699.0
2025-02-18 11:10:00,42.5,42.53,42.45,42.47,184505.0,42.1387,42.1684,42.0891,42.109,184505.0
2025-02-18 11:20:00,42.48,42.53,42.4,42.52,173955.0,42.1189,42.1684,42.0396,42.1585,173955.0
2025-02-18 11:30:00,42.52,42.57,42.49,42.51,122673.0,42.1585,42.2081,42.1288,42.1486,122673.0
2025-02-18 11:40:00,42.51,42.59,42.49,42.58,115173.0,42.1486,42.2279,42.1288,42.218,115173.0
2025-02-18 11:50:00,42.59,42.64,42.53,42.64,128105.0,42.2279,42.2775,42.1684,42.2775,128105.0
2025-02-18 12:00:00,42.64,42.73,42.64,42.71,127262.0,42.2775,42.3667,42.2775,42.3469,127262.0
2025-02-18 12:10:00,42.7,42.76,42.69,42.73,95559.0,42.337,42.3965,42.3271,42.3667,95559.0
2025-02-18 12:20:00,42.73,42.79,42.71,42.77,128025.0,42.3667,42.4262,42.3469,42.4064,128025.0
2025-02-18 12:30:00,42.78,42.85,42.75,42.84,99885.0,42.4163,42.4857,42.3866,42.4758,99885.0
2025-02-18 12:40:00,42.84,42.88,42.79,42.88,85274.0,42.4758,42.5155,42.4262,42.5155,85274.0
2025-02-18 12:50:00,42.88,42.94,42.87,42.93,163303.0,42.5155,42.575,42.5056,42.565,163303.0
2025-02-18 13:00:00,42.94,42.99,42.88,42.97,196592.0,42.575,42.6245,42.5155,42.6047,196592.0
2025-02-18 13:10:00,42.98,43.06,42.97,43.05,291329.0,42.6146,42.6939,42.6047,42.684,291329.0
2025-02-18 13:20:00,43.05,43.06,43.01,43.04,146898.0,42.684,42.6939,42.6444,42.6741,146898.0
2025-02-18 13:30:00,43.04,43.04,42.96,42.97,137048.0,42.6741,42.6741,42.5948,42.6047,137048.0
2025-02-18 13:40:00,42.98,42.98,42.87,42.93,198587.0,42.6146,42.6146,42.5056,42.565,198587.0
2025-02-18 13:50:00,42.93,43.04,42.93,43.0,330667.0,42.565,42.6741,42.565,42.6345,330667.0
2025-02-18 14:00:00,43.0,43.05,42.84,42.86,164197.0,42.6345,42.684,42.4758,42.4956,164197.0
2025-02-18 14:10:00,42.86,42.93,42.81,42.87,137108.0,42.4956,42.565,42.4461,42.5056,137108.0
2025-02-18 14:20:00,42.87,42.95,42.86,42.88,156778.0,42.5056,42.5849,42.4956,42.5155,156778.0
2025-02-18 14:30:00,42.88,42.91,42.83,42.84,92045.0,42.5155,42.5452,42.4659,42.4758,92045.0
2025-02-18 14:40:00,42.85,42.9,42.83,42.88,95370.0,42.4857,42.5353,42.4659,42.5155,95370.0
2025-02-18 14:50:00,42.88,42.92,42.84,42.86,113892.0,42.5155,42.5551,42.4758,42.4956,113892.0
2025-02-18 15:00:00,42.86,42.88,42.78,42.88,241427.0,42.4956,42.5155,42.4163,42.5155,241427.0
2025-02-18 15:10:00,42.88,42.9,42.84,42.86,135961.0,42.5155,42.5353,42.4758,42.4956,135961.0
2025-02-18 15:20:00,42.87,42.91,42.76,42.77,212231.0,42.5056,42.5452,42.3965,42.4064,212231.0
2025-02-18 15:30:00,42.77,42.77,42.73,42.75,442543.0,42.4064,42.4064,42.3667,42.3866,442543.0
2025-02-18 15:40:00,42.75,42.81,42.69,42.77,489927.0,42.3866,42.4461,42.3271,42.4064,489927.0
2025-02-18 15:50:00,42.77,42.79,42.51,42.65,1233712.0,42.4064,42.4262,42.1486,42.2874,1233712.0
2025-02-19 09:30:00,42.45,42.79,42.43,42.61,411902.0,42.0891,42.4262,42.0693,42.2478,411902.0
2025-02-19 09:40:00,42.62,42.82,42.59,42.79,192776.0,42.2577,42.456,42.2279,42.4262,192776.0
2025-02-19 09:50:00,42.79,42.8,42.58,42.66,226644.0,42.4262,42.4362,42.218,42.2973,226644.0
2025-02-19 10:00:00,42.66,42.79,42.54,42.69,316815.0,42.2973,42.4262,42.1784,42.3271,316815.0
2025-02-19 10:10:00,42.7,42.75,42.6,42.6,282798.0,42.337,42.3866,42.2379,42.2379,282798.0
2025-02-19 10:20:00,42.61,42.7,42.54,42.65,152540.0,42.2478,42.337,42.1784,42.2874,152540.0
2025-02-19 10:30:00,42.66,42.74,42.52,42.53,174791.0,42.2973,42.3767,42.1585,42.1684,174791.0
2025-02-19 10:40:00,42.53,42.56,42.42,42.43,276842.0,42.1684,42.1982,42.0594,42.0693,276842.0
2025-02-19 10:50:00,42.43,42.48,42.39,42.44,144723.0,42.0693,42.1189,42.0296,42.0792,144723.0
2025-02-19 11:00:00,42.44,42.54,42.38,42.46,172499.0,42.0792,42.1784,42.0197,42.099,172499.0
2025-02-19 11:10:00,42.47,42.53,42.34,42.44,159295.0,42.109,42.1684,41.9801,42.0792,159295.0
2025-02-19 11:20:00,42.45,42.45,42.3,42.36,170742.0,42.0891,42.0891,41.9404,41.9999,170742.0
2025-02-19 11:30:00,42.35,42.46,42.34,42.38,138940.0,41.99,42.099,41.9801,42.0197,138940.0
2025-02-19 11:40:00,42.38,42.44,42.36,42.44,124706.0,42.0197,42.0792,41.9999,42.0792,124706.0
2025-02-19 11:50:00,42.44,42.55,42.43,42.45,133656.0,42.0792,42.1883,42.0693,42.0891,133656.0
2025-02-19 12:00:00,42.44,42.44,42.29,42.34,130462.0,42.0792,42.0792,41.9305,41.9801,130462.0
2025-02-19 12:10:00,42.33,42.35,42.29,42.33,108307.0,41.9701,41.99,41.9305,41.9701,108307.0
2025-02-19 12:20:00,42.33,42.39,42.26,42.29,217414.0,41.9701,42.0296,41.9007,41.9305,217414.0
2025-02-19 12:30:00,42.29,42.34,42.27,42.31,132591.0,41.9305,41.9801,41.9107,41.9503,132591.0
2025-02-19 12:40:00,42.3,42.32,42.27,42.3,100629.0,41.9404,41.9602,41.9107,41.9404,100629.0
2025-02-19 12:50:00,42.31,42.32,42.15,42.23,225688.0,41.9503,41.9602,41.7917,41.871,225688.0
2025-02-19 13:00:00,42.23,42.32,42.19,42.21,126393.0,41.871,41.9602,41.8313,41.8512,126393.0
2025-02-19 13:10:00,42.21,42.26,42.18,42.24,165522.0,41.8512,41.9007,41.8214,41.8809,165522.0
2025-02-19 13:20:00,42.25,42.26,42.18,42.19,163232.0,41.8908,41.9007,41.8214,41.8313,163232.0
2025-02-19 13:30:00,42.19,42.23,42.16,42.23,123934.0,41.8313,41.871,41.8016,41.871,123934.0
2025-02-19 13:40:00,42.23,42.29,42.18,42.25,175734.0,41.871,41.9305,41.8214,41.8908,175734.0
2025-02-19 13:50:00,42.25,42.26,42.12,42.15,142328.0,41.8908,41.9007,41.7619,41.7917,142328.0
2025-02-19 14:00:00,42.15,42.2,42.1,42.15,130455.0,41.7917,41.8413,41.7421,41.7917,130455.0
2025-02-19 14:10:00,42.16,42.26,42.12,42.26,120156.0,41.8016,41.9007,41.7619,41.9007,120156.0
2025-02-19 14:20:00,42.25,42.28,42.19,42.21,133947.0,41.8908,41.9206,41.8313,41.8512,133947.0
2025-02-19 14:30:00,42.21,42.25,42.18,42.2,85041.0,41.8512,41.8908,41.8214,41.8413,85041.0
2025-02-19 14:40:00,42.2,42.22,42.11,42.14,187727.0,41.8413,41.8611,41.752,41.7818,187727.0
2025-02-19 14:50:00,42.14,42.18,42.09,42.14,142115.0,41.7818,41.8214,41.7322,41.7818,142115.0
2025-02-19 15:00:00,42.14,42.15,42.1,42.12,138409.0,41.7818,41.7917,41.7421,41.7619,138409.0
2025-02-19 15:10:00,42.12,42.17,42.08,42.09,299389.0,41.7619,41.8115,41.7223,41.7322,299389.0
2025-02-19 15:20:00,42.1,42.13,42.05,42.09,271907.0,41.7421,41.7718,41.6925,41.7322,271907.0
2025-02-19 15:30:00,42.09,42.17,42.07,42.11,344928.0,41.7322,41.8115,41.7124,41.752,344928.0
2025-02-19 15:40:00,42.11,42.17,42.09,42.14,366562.0,41.752,41.8115,41.7322,41.7818,366562.0
2025-02-19 15:50:00,42.14,42.2,42.11,42.18,1026525.0,41.7818,41.8413,41.752,41.8214,1026525.0
2025-02-20 09:30:00,42.11,42.26,41.98,42.2,364339.0,41.752,41.9007,41.6231,41.8413,364339.0
2025-02-20 09:40:00,42.21,42.37,42.19,42.34,133528.0,41.8512,42.0098,41.8313,41.9801,133528.0
2025-02-20 09:50:00,42.33,42.48,42.25,42.34,328797.0,41.9701,42.1189,41.8908,41.9801,328797.0
2025-02-20 10:00:00,42.34,42.37,42.25,42.33,104196.0,41.9801,42.0098,41.8908,41.9701,104196.0
2025-02-20 10:10:00,42.34,42.36,42.24,42.29,113425.0,41.9801,41.9999,41.8809,41.9305,113425.0
2025-02-20 10:20:00,42.3,42.41,42.25,42.34,162888.0,41.9404,42.0495,41.8908,41.9801,162888.0
2025-02-20 10:30:00,42.34,42.42,42.28,42.32,119460.0,41.9801,42.0594,41.9206,41.9602,119460.0
2025-02-20 10:40:00,42.32,42.42,42.26,42.32,140733.0,41.9602,42.0594,41.9007,41.9602,140733.0
2025-02-20 10:50:00,42.33,42.33,42.18,42.2,147848.0,41.9701,41.9701,41.8214,41.8413,147848.0
2025-02-20 11:00:00,42.21,42.41,42.19,42.41,121391.0,41.8512,42.0495,41.8313,42.0495,121391.0
2025-02-20 11:10:00,42.41,42.53,42.4,42.52,130833.0,42.0495,42.1684,42.0396,42.1585,130833.0
2025-02-20 11:20:00,42.52,42.61,42.41,42.59,182178.0,42.1585,42.2478,42.0495,42.2279,182178.0
2025-02-20 11:30:00,42.6,42.61,42.47,42.54,173750.0,42.2379,42.2478,42.109,42.1784,173750.0
2025-02-20 11:40:00,42.54,42.54,42.47,42.53,112355.0,42.1784,42.1784,42.109,42.1684,112355.0
2025-02-20 11:50:00,42.53,42.56,42.44,42.52,94085.0,42.1684,42.1982,42.0792,42.1585,94085.0
2025-02-20 12:00:00,42.52,42.68,42.5,42.66,90694.0,42.1585,42.3172,42.1387,42.2973,90694.0
2025-02-20 12:10:00,42.67,42.78,42.67,42.78,116015.0,42.3073,42.4163,42.3073,42.4163,116015.0
2025-02-20 12:20:00,42.77,42.82,42.76,42.77,171617.0,42.4064,42.456,42.3965,42.4064,171617.0
2025-02-20 12:30:00,42.78,42.81,42.7,42.75,84125.0,42.4163,42.4461,42.337,42.3866,84125.0
2025-02-20 12:40:00,42.76,42.78,42.71,42.72,76470.0,42.3965,42.4163,42.3469,42.3568,76470.0
2025-02-20 12:50:00,42.71,42.73,42.66,42.72,116594.0,42.3469,42.3667,42.2973,42.3568,116594.0
2025-02-20 13:00:00,42.72,42.78,42.69,42.76,101458.0,42.3568,42.4163,42.3271,42.3965,101458.0
2025-02-20 13:10:00,42.75,42.8,42.7,42.73,90117.0,42.3866,42.4362,42.337,42.3667,90117.0
2025-02-20 13:20:00,42.73,42.82,42.7,42.82,86716.0,42.3667,42.456,42.337,42.456,86716.0
2025-02-20 13:30:00,42.82,42.84,42.79,42.81,58535.0,42.456,42.4758,42.4262,42.4461,58535.0
2025-02-20 13:40:00,42.82,42.86,42.79,42.86,82428.0,42.456,42.4956,42.4262,42.4956,82428.0
2025-02-20 13:50:00,42.86,42.92,42.82,42.88,132194.0,42.4956,42.5551,42.456,42.5155,132194.0
2025-02-20 14:00:00,42.88,42.88,42.75,42.76,120070.0,42.5155,42.5155,42.3866,42.3965,120070.0
2025-02-20 14:10:00,42.77,42.77,42.66,42.68,101704.0,42.4064,42.4064,42.2973,42.3172,101704.0
2025-02-20 14:20:00,42.69,42.72,42.64,42.66,180261.0,42.3271,42.3568,42.2775,42.2973,180261.0
2025-02-20 14:30:00,42.67,42.72,42.66,42.72,91694.0,42.3073,42.3568,42.2973,42.3568,91694.0
2025-02-20 14:40:00,42.72,42.79,42.69,42.75,103711.0,42.3568,42.4262,42.3271,42.3866,103711.0
2025-02-20 14:50:00,42.75,42.76,42.53,42.53,160537.0,42.3866,42.3965,42.1684,42.1684,160537.0
2025-02-20 15:00:00,42.52,42.54,42.41,42.41,114367.0,42.1585,42.1784,42.0495,42.0495,114367.0
2025-02-20 15:10:00,42.42,42.45,42.39,42.43,131845.0,42.0594,42.0891,42.0296,42.0693,131845.0
2025-02-20 15:20:00,42.42,42.6,42.42,42.52,215693.0,42.0594,42.2379,42.0594,42.1585,215693.0
2025-02-20 15:30:00,42.52,42.56,42.48,42.5,200357.0,42.1585,42.1982,42.1189,42.1387,200357.0
2025-02-20 15:40:00,42.5,42.53,42.46,42.53,223503.0,42.1387,42.1684,42.099,42.1684,223503.0
2025-02-20 15:50:00,42.53,42.64,42.49,42.59,816824.0,42.1684,42.2775,42.1288,42.2279,816824.0
2025-02-21 09:30:00,42.3,42.44,42.19,42.27,527358.0,41.9404,42.0792,41.8313,41.9107,527358.0
2025-02-21 09:40:00,42.26,42.35,42.22,42.23,146316.0,41.9007,41.99,41.8611,41.871,146316.0
2025-02-21 09:50:00,42.22,42.3,42.03,42.3,164775.0,41.8611,41.9404,41.6727,41.9404,164775.0
2025-02-21 10:00:00,42.31,42.47,42.2,42.29,187950.0,41.9503,42.109,41.8413,41.9305,187950.0
2025-02-21 10:10:00,42.29,42.29,42.11,42.18,118133.0,41.9305,41.9305,41.752,41.8214,118133.0
2025-02-21 10:20:00,42.18,42.25,42.11,42.13,149433.0,41.8214,41.8908,41.752,41.7718,149433.0
2025-02-21 10:30:00,42.14,42.19,41.98,42.07,196244.0,41.7818,41.8313,41.6231,41.7124,196244.0
2025-02-21 10:40:00,42.07,42.1,41.99,42.07,129964.0,41.7124,41.7421,41.633,41.7124,129964.0
2025-02-21 10:50:00,42.07,42.21,42.06,42.07,144802.0,41.7124,41.8512,41.7024,41.7124,144802.0
2025-02-21 11:00:00,42.08,42.15,42.06,42.14,79172.0,41.7223,41.7917,41.7024,41.7818,79172.0
2025-02-21 11:10:00,42.14,42.27,42.12,42.25,180718.0,41.7818,41.9107,41.7619,41.8908,180718.0
2025-02-21 11:20:00,42.25,42.4,42.16,42.37,412675.0,41.8908,42.0396,41.8016,42.0098,412675.0
2025-02-21 11:30:00,42.37,42.39,42.29,42.33,152534.0,42.0098,42.0296,41.9305,41.9701,152534.0
2025-02-21 11:40:00,42.33,42.42,42.3,42.3,84147.0,41.9701,42.0594,41.9404,41.9404,84147.0
2025-02-21 11:50:00,42.3,42.38,42.28,42.33,98617.0,41.9404,42.0197,41.9206,41.9701,98617.0
2025-02-21 12:00:00,42.33,42.4,42.33,42.37,74811.0,41.9701,42.0396,41.9701,42.0098,74811.0
2025-02-21 12:10:00,42.37,42.45,42.35,42.41,81178.0,42.0098,42.0891,41.99,42.0495,81178.0
2025-02-21 12:20:00,42.41,42.44,42.37,42.38,61763.0,42.0495,42.0792,42.0098,42.0197,61763.0
2025-02-21 12:30:00,42.39,42.43,42.37,42.38,83643.0,42.0296,42.0693,42.0098,42.0197,83643.0
2025-02-21 12:40:00,42.39,42.4,42.33,42.36,92303.0,42.0296,42.0396,41.9701,41.9999,92303.0
2025-02-21 12:50:00,42.36,42.37,42.21,42.21,156848.0,41.9999,42.0098,41.8512,41.8512,156848.0
2025-02-21 13:00:00,42.21,42.24,42.01,42.01,179157.0,41.8512,41.8809,41.6529,41.6529,179157.0
2025-02-21 13:10:00,42.0,42.0,41.92,41.95,182858.0,41.643,41.643,41.5636,41.5934,182858.0
2025-02-21 13:20:00,41.94,41.95,41.77,41.8,190999.0,41.5835,41.5934,41.4149,41.4447,190999.0
2025-02-21 13:30:00,41.8,41.94,41.75,41.86,151567.0,41.4447,41.5835,41.3951,41.5041,151567.0
2025-02-21 13:40:00,41.85,41.87,41.71,41.75,72241.0,41.4942,41.5141,41.3554,41.3951,72241.0
2025-02-21 13:50:00,41.76,41.79,41.66,41.69,101300.0,41.405,41.4347,41.3058,41.3356,101300.0
2025-02-21 14:00:00,41.68,41.73,41.64,41.72,124640.0,41.3257,41.3752,41.286,41.3653,124640.0
2025-02-21 14:10:00,41.73,41.77,41.66,41.72,143214.0,41.3752,41.4149,41.3058,41.3653,143214.0
2025-02-21 14:20:00,41.71,41.72,41.6,41.64,128727.0,41.3554,41.3653,41.2464,41.286,128727.0
2025-02-21 14:30:00,41.64,41.66,41.6,41.62,104674.0,41.286,41.3058,41.2464,41.2662,104674.0
2025-02-21 14:40:00,41.61,41.68,41.6,41.65,169879.0,41.2563,41.3257,41.2464,41.2959,169879.0
2025-02-21 14:50:00,41.65,41.76,41.63,41.69,211217.0,41.2959,41.405,41.2761,41.3356,211217.0
2025-02-21 15:00:00,41.68,41.73,41.62,41.73,224672.0,41.3257,41.3752,41.2662,41.3752,224672.0
2025-02-21 15:10:00,41.73,41.82,41.7,41.77,157176.0,41.3752,41.4645,41.3455,41.4149,157176.0
2025-02-21 15:20:00,41.77,41.83,41.76,41.8,169252.0,41.4149,41.4744,41.405,41.4447,169252.0
2025-02-21 15:30:00,41.8,41.86,41.76,41.84,215214.0,41.4447,41.5041,41.405,41.4843,215214.0
2025-02-21 15:40:00,41.84,41.92,41.84,41.86,366798.0,41.4843,41.5636,41.4843,41.5041,366798.0
2025-02-21 15:50:00,41.86,41.91,41.71,41.76,1297157.0,41.5041,41.5537,41.3554,41.405,1297157.0
2025-02-24 09:30:00,41.94,41.98,41.66,41.87,378079.0,41.5835,41.6231,41.3058,41.5141,378079.0
2025-02-24 09:40:00,41.87,41.9,41.57,41.62,196387.0,41.5141,41.5438,41.2166,41.2662,196387.0
2025-02-24 09:50:00,41.64,41.78,41.59,41.73,210325.0,41.286,41.4248,41.2364,41.3752,210325.0
2025-02-24 10:00:00,41.73,41.82,41.58,41.65,277065.0,41.3752,41.4645,41.2265,41.2959,277065.0
2025-02-24 10:10:00,41.65,41.86,41.58,41.6,201279.0,41.2959,41.5041,41.2265,41.2464,201279.0
2025-02-24 10:20:00,41.61,41.74,41.54,41.55,159927.0,41.2563,41.3852,41.1869,41.1968,159927.0
2025-02-24 10:30:00,41.55,41.78,41.54,41.74,92217.0,41.1968,41.4248,41.1869,41.3852,92217.0
2025-02-24 10:40:00,41.75,41.94,41.71,41.91,216870.0,41.3951,41.5835,41.3554,41.5537,216870.0
2025-02-24 10:50:00,41.92,41.97,41.75,41.76,206477.0,41.5636,41.6132,41.3951,41.405,206477.0
2025-02-24 11:00:00,41.76,41.94,41.72,41.91,153558.0,41.405,41.5835,41.3653,41.5537,153558.0
2025-02-24 11:10:00,41.91,41.98,41.84,41.85,164485.0,41.5537,41.6231,41.4843,41.4942,164485.0
2025-02-24 11:20:00,41.86,41.9,41.83,41.85,165682.0,41.5041,41.5438,41.4744,41.4942,165682.0
2025-02-24 11:30:00,41.85,41.91,41.83,41.86,174849.0,41.4942,41.5537,41.4744,41.5041,174849.0
2025-02-24 11:40:00,41.86,41.97,41.84,41.84,156289.0,41.5041,41.6132,41.4843,41.4843,156289.0
2025-02-24 11:50:00,41.84,41.88,41.79,41.83,124668.0,41.4843,41.524,41.4347,41.4744,124668.0
2025-02-24 12:00:00,41.83,41.9,41.81,41.86,195169.0,41.4744,41.5438,41.4546,41.5041,195169.0
2025-02-24 12:10:00,41.86,41.95,41.85,41.92,103650.0,41.5041,41.5934,41.4942,41.5636,103650.0
2025-02-24 12:20:00,41.93,41.98,41.9,41.91,134902.0,41.5735,41.6231,41.5438,41.5537,134902.0
2025-02-24 12:30:00,41.91,41.91,41.82,41.87,84937.0,41.5537,41.5537,41.4645,41.5141,84937.0
2025-02-24 12:40:00,41.87,41.96,41.86,41.89,231106.0,41.5141,41.6033,41.5041,41.5339,231106.0
2025-02-24 12:50:00,41.89,41.89,41.79,41.83,91265.0,41.5339,41.5339,41.4347,41.4744,91265.0
2025-02-24 13:00:00,41.83,41.85,41.79,41.84,119561.0,41.4744,41.4942,41.4347,41.4843,119561.0
2025-02-24 13:10:00,41.84,41.9,41.83,41.84,103131.0,41.4843,41.5438,41.4744,41.4843,103131.0
2025-02-24 13:20:00,41.84,41.84,41.79,41.8,81882.0,41.4843,41.4843,41.4347,41.4447,81882.0
2025-02-24 13:30:00,41.8,41.86,41.79,41.84,200256.0,41.4447,41.5041,41.4347,41.4843,200256.0
2025-02-24 13:40:00,41.84,41.91,41.83,41.87,106535.0,41.4843,41.5537,41.4744,41.5141,106535.0
2025-02-24 13:50:00,41.87,41.95,41.86,41.9,116496.0,41.5141,41.5934,41.5041,41.5438,116496.0
2025-02-24 14:00:00,41.9,42.0,41.89,41.94,205756.0,41.5438,41.643,41.5339,41.5835,205756.0
2025-02-24 14:10:00,41.93,41.94,41.83,41.86,100431.0,41.5735,41.5835,41.4744,41.5041,100431.0
2025-02-24 14:20:00,41.86,41.88,41.81,41.87,111418.0,41.5041,41.524,41.4546,41.5141,111418.0
2025-02-24 14:30:00,41.87,41.91,41.85,41.88,103757.0,41.5141,41.5537,41.4942,41.524,103757.0
2025-02-24 14:40:00,41.88,41.9,41.72,41.75,174195.0,41.524,41.5438,41.3653,41.3951,174195.0
2025-02-24 14:50:00,41.75,41.76,41.65,41.68,95188.0,41.3951,41.405,41.2959,41.3257,95188.0
2025-02-24 15:00:00,41.68,41.68,41.61,41.63,120333.0,41.3257,41.3257,41.2563,41.2761,120333.0
2025-02-24 15:10:00,41.62,41.65,41.53,41.63,201483.0,41.2662,41.2959,41.1769,41.2761,201483.0
2025-02-24 15:20:00,41.63,41.75,41.61,41.73,207474.0,41.2761,41.3951,41.2563,41.3752,207474.0
2025-02-24 15:30:00,41.72,41.73,41.6,41.61,212948.0,41.3653,41.3752,41.2464,41.2563,212948.0
2025-02-24 15:40:00,41.61,41.67,41.57,41.66,232533.0,41.2563,41.3158,41.2166,41.3058,232533.0
2025-02-24 15:50:00,41.66,41.73,41.47,41.54,966423.0,41.3058,41.3752,41.1175,41.1869,966423.0
2025-02-25 09:30:00,41.44,41.95,41.44,41.87,475422.0,41.0877,41.5934,41.0877,41.5141,475422.0
2025-02-25 09:40:00,41.87,41.9,41.62,41.68,309903.0,41.5141,41.5438,41.2662,41.3257,309903.0
2025-02-25 09:50:00,41.68,41.9,41.64,41.78,416326.0,41.3257,41.5438,41.286,41.4248,416326.0
2025-02-25 10:00:00,41.77,41.77,41.37,41.41,356427.0,41.4149,41.4149,41.0183,41.058,356427.0
2025-02-25 10:10:00,41.41,41.44,41.27,41.31,185242.0,41.058,41.0877,40.9192,40.9588,185242.0
2025-02-25 10:20:00,41.32,41.33,40.95,40.98,266453.0,40.9687,40.9786,40.6019,40.6316,266453.0
2025-02-25 10:30:00,40.98,41.11,40.96,41.05,260907.0,40.6316,40.7605,40.6118,40.701,260907.0
2025-02-25 10:40:00,41.05,41.21,41.03,41.04,265515.0,40.701,40.8597,40.6812,40.6911,265515.0
2025-02-25 10:50:00,41.05,41.13,40.94,40.95,251092.0,40.701,40.7803,40.592,40.6019,251092.0
2025-02-25 11:00:00,40.95,41.03,40.89,40.95,268757.0,40.6019,40.6812,40.5424,40.6019,268757.0
2025-02-25 11:10:00,40.96,41.04,40.91,41.0,196667.0,40.6118,40.6911,40.5622,40.6515,196667.0
2025-02-25 11:20:00,41.0,41.0,40.7,40.76,398866.0,40.6515,40.6515,40.354,40.4135,398866.0
2025-02-25 11:30:00,40.76,40.85,40.71,40.79,448324.0,40.4135,40.5027,40.3639,40.4432,448324.0
2025-02-25 11:40:00,40.79,40.89,40.73,40.82,196870.0,40.4432,40.5424,40.3837,40.473,196870.0
2025-02-25 11:50:00,40.82,40.88,40.68,40.7,275432.0,40.473,40.5325,40.3342,40.354,275432.0
2025-02-25 12:00:00,40.69,40.77,40.62,40.76,177827.0,40.3441,40.4234,40.2747,40.4135,177827.0
2025-02-25 12:10:00,40.75,40.85,40.74,40.76,181838.0,40.4036,40.5027,40.3937,40.4135,181838.0
2025-02-25 12:20:00,40.75,40.81,40.71,40.8,400264.0,40.4036,40.4631,40.3639,40.4532,400264.0
2025-02-25 12:30:00,40.8,40.91,40.75,40.9,171467.0,40.4532,40.5622,40.4036,40.5523,171467.0
2025-02-25 12:40:00,40.9,41.09,40.89,41.05,297369.0,40.5523,40.7407,40.5424,40.701,297369.0
2025-02-25 12:50:00,41.04,41.06,40.97,40.99,184193.0,40.6911,40.7109,40.6217,40.6415,184193.0
2025-02-25 13:00:00,41.0,41.15,40.99,41.09,161808.0,40.6515,40.8002,40.6415,40.7407,161808.0
2025-02-25 13:10:00,41.09,41.11,41.01,41.07,95977.0,40.7407,40.7605,40.6614,40.7209,95977.0
2025-02-25 13:20:00,41.06,41.13,40.92,40.93,88753.0,40.7109,40.7803,40.5721,40.582,88753.0
2025-02-25 13:30:00,40.93,41.16,40.92,41.16,115672.0,40.582,40.8101,40.5721,40.8101,115672.0
2025-02-25 13:40:00,41.15,41.24,41.13,41.21,79246.0,40.8002,40.8894,40.7803,40.8597,79246.0
2025-02-25 13:50:00,41.21,41.24,41.14,41.15,90173.0,40.8597,40.8894,40.7903,40.8002,90173.0
2025-02-25 14:00:00,41.14,41.16,41.04,41.04,144743.0,40.7903,40.8101,40.6911,40.6911,144743.0
2025-02-25 14:10:00,41.04,41.07,40.93,40.94,120277.0,40.6911,40.7209,40.582,40.592,120277.0
2025-02-25 14:20:00,40.94,40.95,40.83,40.87,182812.0,40.592,40.6019,40.4829,40.5226,182812.0
2025-02-25 14:30:00,40.86,40.95,40.82,40.93,216869.0,40.5126,40.6019,40.473,40.582,216869.0
2025-02-25 14:40:00,40.93,40.98,40.87,40.93,170876.0,40.582,40.6316,40.5226,40.582,170876.0
2025-02-25 14:50:00,40.92,41.0,40.87,40.95,175773.0,40.5721,40.6515,40.5226,40.6019,175773.0
2025-02-25 15:00:00,40.95,41.05,40.94,41.04,160708.0,40.6019,40.701,40.592,40.6911,160708.0
2025-02-25 15:10:00,41.04,41.06,40.96,41.05,135046.0,40.6911,40.7109,40.6118,40.701,135046.0
2025-02-25 15:20:00,41.05,41.16,41.04,41.14,139856.0,40.701,40.8101,40.6911,40.7903,139856.0
2025-02-25 15:30:00,41.15,41.18,41.07,41.12,240958.0,40.8002,40.8299,40.7209,40.7704,240958.0
2025-02-25 15:40:00,41.13,41.13,41.05,41.08,365506.0,40.7803,40.7803,40.701,40.7308,365506.0
2025-02-25 15:50:00,41.09,41.13,40.95,41.02,952077.0,40.7407,40.7803,40.6019,40.6713,952077.0
2025-02-26 09:30:00,41.17,41.24,40.7,40.71,395125.0,40.82,40.8894,40.354,40.3639,395125.0
2025-02-26 09:40:00,40.69,40.83,40.55,40.82,161454.0,40.3441,40.4829,40.2053,40.473,161454.0
2025-02-26 09:50:00,40.81,41.09,40.81,41.06,173120.0,40.4631,40.7407,40.4631,40.7109,173120.0
2025-02-26 10:00:00,41.06,41.07,40.88,40.92,181642.0,40.7109,40.7209,40.5325,40.5721,181642.0
2025-02-26 10:10:00,40.93,41.02,40.81,40.82,156795.0,40.582,40.6713,40.4631,40.473,156795.0
2025-02-26 10:20:00,40.82,40.86,40.74,40.82,177757.0,40.473,40.5126,40.3937,40.473,177757.0
2025-02-26 10:30:00,40.82,40.89,40.71,40.82,161738.0,40.473,40.5424,40.3639,40.473,161738.0
2025-02-26 10:40:00,40.82,40.87,40.72,40.74,149194.0,40.473,40.5226,40.3738,40.3937,149194.0
2025-02-26 10:50:00,40.74,40.93,40.73,40.77,192215.0,40.3937,40.582,40.3837,40.4234,192215.0
2025-02-26 11:00:00,40.77,40.97,40.76,40.89,171143.0,40.4234,40.6217,40.4135,40.5424,171143.0
2025-02-26 11:10:00,40.9,40.9,40.7,40.73,211906.0,40.5523,40.5523,40.354,40.3837,211906.0
2025-02-26 11:20:00,40.73,40.86,40.62,40.66,197753.0,40.3837,40.5126,40.2747,40.3143,197753.0
2025-02-26 11:30:00,40.67,40.74,40.57,40.69,354576.0,40.3243,40.3937,40.2251,40.3441,354576.0
2025-02-26 11:40:00,40.69,40.7,40.52,40.52,315978.0,40.3441,40.354,40.1755,40.1755,315978.0
2025-02-26 11:50:00,40.51,40.55,40.43,40.44,249885.0,40.1656,40.2053,40.0863,40.0962,249885.0
2025-02-26 12:00:00,40.45,40.56,40.41,40.51,140606.0,40.1061,40.2152,40.0665,40.1656,140606.0
2025-02-26 12:10:00,40.51,40.58,40.49,40.54,128090.0,40.1656,40.235,40.1458,40.1954,128090.0
2025-02-26 12:20:00,40.54,40.59,40.43,40.44,114763.0,40.1954,40.2449,40.0863,40.0962,114763.0
2025-02-26 12:30:00,40.44,40.45,40.26,40.29,174651.0,40.0962,40.1061,39.9177,39.9475,174651.0
2025-02-26 12:40:00,40.28,40.46,40.23,40.43,152504.0,39.9376,40.116,39.888,40.0863,152504.0
2025-02-26 12:50:00,40.43,40.57,40.42,40.54,164887.0,40.0863,40.2251,40.0764,40.1954,164887.0
2025-02-26 13:00:00,40.54,40.54,40.42,40.53,183438.0,40.1954,40.1954,40.0764,40.1854,183438.0
2025-02-26 13:10:00,40.54,40.55,40.43,40.43,128478.0,40.1954,40.2053,40.0863,40.0863,128478.0
2025-02-26 13:20:00,40.44,40.49,40.35,40.36,108987.0,40.0962,40.1458,40.007,40.0169,108987.0
2025-02-26 13:30:00,40.35,40.44,40.34,40.42,88986.0,40.007,40.0962,39.9971,40.0764,88986.0
2025-02-26 13:40:00,40.41,40.45,40.37,40.4,69071.0,40.0665,40.1061,40.0268,40.0566,69071.0
2025-02-26 13:50:00,40.39,40.4,40.3,40.38,84961.0,40.0466,40.0566,39.9574,40.0367,84961.0
2025-02-26 14:00:00,40.38,40.44,40.35,40.42,77581.0,40.0367,40.0962,40.007,40.0764,77581.0
2025-02-26 14:10:00,40.42,40.49,40.38,40.47,114477.0,40.0764,40.1458,40.0367,40.126,114477.0
2025-02-26 14:20:00,40.46,40.49,40.4,40.42,132743.0,40.116,40.1458,40.0566,40.0764,132743.0
2025-02-26 14:30:00,40.42,40.47,40.4,40.47,100839.0,40.0764,40.126,40.0566,40.126,100839.0
2025-02-26 14:40:00,40.46,40.53,40.45,40.51,158904.0,40.116,40.1854,40.1061,40.1656,158904.0
2025-02-26 14:50:00,40.51,40.54,40.44,40.45,133692.0,40.1656,40.1954,40.0962,40.1061,133692.0
2025-02-26 15:00:00,40.45,40.52,40.43,40.45,128959.0,40.1061,40.1755,40.0863,40.1061,128959.0
2025-02-26 15:10:00,40.45,40.52,40.36,40.39,207808.0,40.1061,40.1755,40.0169,40.0466,207808.0
2025-02-26 15:20:00,40.4,40.42,40.35,40.38,191538.0,40.0566,40.0764,40.007,40.0367,191538.0
2025-02-26 15:30:00,40.37,40.52,40.32,40.44,249333.0,40.0268,40.1755,39.9772,40.0962,249333.0
2025-02-26 15:40:00,40.44,40.51,40.4,40.48,229017.0,40.0962,40.1656,40.0566,40.1359,229017.0
2025-02-26 15:50:00,40.47,40.61,40.47,40.6,991621.0,40.126,40.2648,40.126,40.2549,991621.0
2025-02-27 09:30:00,40.86,40.92,40.48,40.48,378696.0,40.5126,40.5721,40.1359,40.1359,378696.0
2025-02-27 09:40:00,40.5,40.85,40.5,40.83,247751.0,40.1557,40.5027,40.1557,40.4829,247751.0
2025-02-27 09:50:00,40.85,40.98,40.8,40.88,219418.0,40.5027,40.6316,40.4532,40.5325,219418.0
2025-02-27 10:00:00,40.89,41.09,40.85,40.96,221609.0,40.5424,40.7407,40.5027,40.6118,221609.0
2025-02-27 10:10:00,40.96,41.29,40.96,41.22,246906.0,40.6118,40.939,40.6118,40.8696,246906.0
2025-02-27 10:20:00,41.22,41.64,41.22,41.38,625896.0,40.8696,41.286,40.8696,41.0282,625896.0
2025-02-27 10:30:00,41.38,41.41,41.2,41.34,226220.0,41.0282,41.058,40.8498,40.9886,226220.0
2025-02-27 10:40:00,41.34,41.41,41.27,41.39,125736.0,40.9886,41.058,40.9192,41.0381,125736.0
2025-02-27 10:50:00,41.38,41.41,41.22,41.25,161280.0,41.0282,41.058,40.8696,40.8993,161280.0
2025-02-27 11:00:00,41.26,41.35,41.23,41.25,156758.0,40.9092,40.9985,40.8795,40.8993,156758.0
2025-02-27 11:10:00,41.26,41.39,41.25,41.39,107649.0,40.9092,41.0381,40.8993,41.0381,107649.0
2025-02-27 11:20:00,41.39,41.4,41.25,41.27,134418.0,41.0381,41.0481,40.8993,40.9192,134418.0
2025-02-27 11:30:00,41.28,41.34,41.22,41.25,133060.0,40.9291,40.9886,40.8696,40.8993,133060.0
2025-02-27 11:40:00,41.25,41.39,41.24,41.37,187164.0,40.8993,41.0381,40.8894,41.0183,187164.0
2025-02-27 11:50:00,41.37,41.37,41.28,41.3,103391.0,41.0183,41.0183,40.9291,40.9489,103391.0
2025-02-27 12:00:00,41.31,41.39,41.28,41.34,124434.0,40.9588,41.0381,40.9291,40.9886,124434.0
2025-02-27 12:10:00,41.34,41.35,41.24,41.24,165019.0,40.9886,40.9985,40.8894,40.8894,165019.0
2025-02-27 12:20:00,41.25,41.42,41.24,41.42,143219.0,40.8993,41.0679,40.8894,41.0679,143219.0
2025-02-27 12:30:00,41.41,41.45,41.36,41.38,116057.0,41.058,41.0976,41.0084,41.0282,116057.0
2025-02-27 12:40:00,41.37,41.39,41.29,41.32,116721.0,41.0183,41.0381,40.939,40.9687,116721.0
2025-02-27 12:50:00,41.32,41.38,41.26,41.37,82174.0,40.9687,41.0282,40.9092,41.0183,82174.0
2025-02-27 13:00:00,41.38,41.47,41.38,41.43,109089.0,41.0282,41.1175,41.0282,41.0778,109089.0
2025-02-27 13:10:00,41.43,41.53,41.42,41.5,87653.0,41.0778,41.1769,41.0679,41.1472,87653.0
2025-02-27 13:20:00,41.5,41.54,41.47,41.48,181266.0,41.1472,41.1869,41.1175,41.1274,181266.0
2025-02-27 13:30:00,41.48,41.54,41.44,41.52,166720.0,41.1274,41.1869,41.0877,41.167,166720.0
2025-02-27 13:40:00,41.52,41.53,41.45,41.46,160800.0,41.167,41.1769,41.0976,41.1075,160800.0
2025-02-27 13:50:00,41.47,41.51,41.43,41.46,213723.0,41.1175,41.1571,41.0778,41.1075,213723.0
2025-02-27 14:00:00,41.47,41.47,41.34,41.34,217990.0,41.1175,41.1175,40.9886,40.9886,217990.0
2025-02-27 14:10:00,41.35,41.46,41.34,41.46,103027.0,40.9985,41.1075,40.9886,41.1075,103027.0
2025-02-27 14:20:00,41.46,41.51,41.36,41.39,197051.0,41.1075,41.1571,41.0084,41.0381,197051.0
2025-02-27 14:30:00,41.39,41.39,41.29,41.3,285495.0,41.0381,41.0381,40.939,40.9489,285495.0
2025-02-27 14:40:00,41.3,41.33,41.23,41.29,231349.0,40.9489,40.9786,40.8795,40.939,231349.0
2025-02-27 14:50:00,41.29,41.37,41.25,41.25,176617.0,40.939,41.0183,40.8993,40.8993,176617.0
2025-02-27 15:00:00,41.25,41.25,41.15,41.16,195710.0,40.8993,40.8993,40.8002,40.8101,195710.0
2025-02-27 15:10:00,41.16,41.17,41.05,41.09,212211.0,40.8101,40.82,40.701,40.7407,212211.0
2025-02-27 15:20:00,41.09,41.22,41.09,41.11,247733.0,40.7407,40.8696,40.7407,40.7605,247733.0
2025-02-27 15:30:00,41.11,41.29,41.1,41.22,383901.0,40.7605,40.939,40.7506,40.8696,383901.0
2025-02-27 15:40:00,41.22,41.23,40.98,41.0,462351.0,40.8696,40.8795,40.6316,40.6515,462351.0
2025-02-27 15:50:00,41.0,41.02,40.79,40.91,1222320.0,40.6515,40.6713,40.4432,40.5622,1222320.0
2025-02-28 09:30:00,40.82,40.82,40.3,40.69,548197.0,40.473,40.473,39.9574,40.3441,548197.0
2025-02-28 09:40:00,40.71,41.02,40.67,40.81,168767.0,40.3639,40.6713,40.3243,40.4631,168767.0
2025-02-28 09:50:00,40.82,41.04,40.78,40.97,158863.0,40.473,40.6911,40.4333,40.6217,158863.0
2025-02-28 10:00:00,40.97,41.05,40.87,40.99,168787.0,40.6217,40.701,40.5226,40.6415,168787.0
2025-02-28 10:10:00,40.99,41.04,40.86,40.88,186890.0,40.6415,40.6911,40.5126,40.5325,186890.0
2025-02-28 10:20:00,40.89,41.11,40.88,41.07,136110.0,40.5424,40.7605,40.5325,40.7209,136110.0
2025-02-28 10:30:00,41.08,41.25,41.05,41.19,176512.0,40.7308,40.8993,40.701,40.8398,176512.0
2025-02-28 10:40:00,41.18,41.2,41.03,41.08,207478.0,40.8299,40.8498,40.6812,40.7308,207478.0
2025-02-28 10:50:00,41.09,41.28,41.08,41.26,97503.0,40.7407,40.9291,40.7308,40.9092,97503.0
2025-02-28 11:00:00,41.26,41.36,41.25,41.27,169692.0,40.9092,41.0084,40.8993,40.9192,169692.0
2025-02-28 11:10:00,41.27,41.29,41.13,41.14,124572.0,40.9192,40.939,40.7803,40.7903,124572.0
2025-02-28 11:20:00,41.14,41.17,41.06,41.09,116721.0,40.7903,40.82,40.7109,40.7407,116721.0
2025-02-28 11:30:00,41.09,41.16,41.05,41.12,83863.0,40.7407,40.8101,40.701,40.7704,83863.0
2025-02-28 11:40:00,41.12,41.26,41.12,41.26,97851.0,40.7704,40.9092,40.7704,40.9092,97851.0
2025-02-28 11:50:00,41.26,41.27,41.18,41.2,65210.0,40.9092,40.9192,40.8299,40.8498,65210.0
2025-02-28 12:00:00,41.19,41.24,41.16,41.2,67739.0,40.8398,40.8894,40.8101,40.8498,67739.0
2025-02-28 12:10:00,41.2,41.31,41.15,41.3,66632.0,40.8498,40.9588,40.8002,40.9489,66632.0
2025-02-28 12:20:00,41.3,41.39,41.17,41.2,101420.0,40.9489,41.0381,40.82,40.8498,101420.0
2025-02-28 12:30:00,41.2,41.26,41.17,41.25,105475.0,40.8498,40.9092,40.82,40.8993,105475.0
2025-02-28 12:40:00,41.25,41.26,41.1,41.11,207962.0,40.8993,40.9092,40.7506,40.7605,207962.0
2025-02-28 12:50:00,41.11,41.18,41.07,41.12,116206.0,40.7605,40.8299,40.7209,40.7704,116206.0
2025-02-28 13:00:00,41.11,41.15,41.08,41.09,112913.0,40.7605,40.8002,40.7308,40.7407,112913.0
2025-02-28 13:10:00,41.09,41.09,40.94,40.96,223873.0,40.7407,40.7407,40.592,40.6118,223873.0
2025-02-28 13:20:00,40.97,41.23,40.95,41.23,202779.0,40.6217,40.8795,40.6019,40.8795,202779.0
2025-02-28 13:30:00,41.23,41.45,41.19,41.45,143453.0,40.8795,41.0976,40.8398,41.0976,143453.0
2025-02-28 13:40:00,41.45,41.5,41.37,41.49,207378.0,41.0976,41.1472,41.0183,41.1373,207378.0
2025-02-28 13:50:00,41.48,41.57,41.35,41.36,162461.0,41.1274,41.2166,40.9985,41.0084,162461.0
2025-02-28 14:00:00,41.37,41.47,41.34,41.41,144526.0,41.0183,41.1175,40.9886,41.058,144526.0
2025-02-28 14:10:00,41.42,41.44,41.35,41.44,173039.0,41.0679,41.0877,40.9985,41.0877,173039.0
2025-02-28 14:20:00,41.44,41.44,41.29,41.33,127012.0,41.0877,41.0877,40.939,40.9786,127012.0
2025-02-28 14:30:00,41.33,41.35,41.27,41.31,171273.0,40.9786,40.9985,40.9192,40.9588,171273.0
2025-02-28 14:40:00,41.32,41.41,41.29,41.4,202259.0,40.9687,41.058,40.939,41.0481,202259.0
2025-02-28 14:50:00,41.4,41.5,41.36,41.41,164342.0,41.0481,41.1472,41.0084,41.058,164342.0
2025-02-28 15:00:00,41.4,41.51,41.38,41.48,255914.0,41.0481,41.1571,41.0282,41.1274,255914.0
2025-02-28 15:10:00,41.48,41.52,41.39,41.48,202736.0,41.1274,41.167,41.0381,41.1274,202736.0
2025-02-28 15:20:00,41.48,41.53,41.41,41.52,173574.0,41.1274,41.1769,41.058,41.167,173574.0
2025-02-28 15:30:00,41.52,41.6,41.46,41.59,384255.0,41.167,41.2464,41.1075,41.2364,384255.0
2025-02-28 15:40:00,41.59,41.64,41.5,41.62,489280.0,41.2364,41.286,41.1472,41.2662,489280.0
2025-02-28 15:50:00,41.62,41.71,41.41,41.65,1670777.0,41.2662,41.3554,41.058,41.2959,1670777.0
2025-03-03 09:30:00,41.98,42.16,41.63,41.66,538032.0,41.6231,41.8016,41.2761,41.3058,538032.0
2025-03-03 09:40:00,41.68,41.73,41.45,41.45,416426.0,41.3257,41.3752,41.0976,41.0976,416426.0
2025-03-03 09:50:00,41.46,41.61,41.4,41.47,212713.0,41.1075,41.2563,41.0481,41.1175,212713.0
2025-03-03 10:00:00,41.45,41.45,41.15,41.29,217027.0,41.0976,41.0976,40.8002,40.939,217027.0
2025-03-03 10:10:00,41.29,41.4,41.1,41.27,156623.0,40.939,41.0481,40.7506,40.9192,156623.0
2025-03-03 10:20:00,41.26,41.37,41.23,41.27,156151.0,40.9092,41.0183,40.8795,40.9192,156151.0
2025-03-03 10:30:00,41.27,41.35,41.22,41.3,143210.0,40.9192,40.9985,40.8696,40.9489,143210.0
2025-03-03 10:40:00,41.29,41.44,41.28,41.29,199642.0,40.939,41.0877,40.9291,40.939,199642.0
2025-03-03 10:50:00,41.3,41.55,41.29,41.41,178190.0,40.9489,41.1968,40.939,41.058,178190.0
2025-03-03 11:00:00,41.41,41.56,41.38,41.38,133546.0,41.058,41.2067,41.0282,41.0282,133546.0
2025-03-03 11:10:00,41.39,41.48,41.33,41.43,131649.0,41.0381,41.1274,40.9786,41.0778,131649.0
2025-03-03 11:20:00,41.42,41.49,41.38,41.41,161101.0,41.0679,41.1373,41.0282,41.058,161101.0
2025-03-03 11:30:00,41.41,41.41,41.33,41.38,201632.0,41.058,41.058,40.9786,41.0282,201632.0
2025-03-03 11:40:00,41.37,41.49,41.3,41.48,150728.0,41.0183,41.1373,40.9489,41.1274,150728.0
2025-03-03 11:50:00,41.48,41.51,41.44,41.48,157146.0,41.1274,41.1571,41.0877,41.1274,157146.0
2025-03-03 12:00:00,41.48,41.6,41.42,41.58,139281.0,41.1274,41.2464,41.0679,41.2265,139281.0
2025-03-03 12:10:00,41.59,41.71,41.57,41.69,110923.0,41.2364,41.3554,41.2166,41.3356,110923.0
2025-03-03 12:20:00,41.68,41.76,41.65,41.67,105603.0,41.3257,41.405,41.2959,41.3158,105603.0
2025-03-03 12:30:00,41.68,41.73,41.64,41.67,93315.0,41.3257,41.3752,41.286,41.3158,93315.0
2025-03-03 12:40:00,41.67,41.69,41.61,41.64,75611.0,41.3158,41.3356,41.2563,41.286,75611.0
2025-03-03 12:50:00,41.63,41.64,41.48,41.49,123350.0,41.2761,41.286,41.1274,41.1373,123350.0
2025-03-03 13:00:00,41.49,41.5,41.24,41.3,94416.0,41.1373,41.1472,40.8894,40.9489,94416.0
2025-03-03 13:10:00,41.3,41.3,40.59,40.77,390168.0,40.9489,40.9489,40.2449,40.4234,390168.0
2025-03-03 13:20:00,40.77,40.78,40.36,40.41,237933.0,40.4234,40.4333,40.0169,40.0665,237933.0
2025-03-03 13:30:00,40.41,40.5,40.23,40.25,319452.0,40.0665,40.1557,39.888,39.9078,319452.0
2025-03-03 13:40:00,40.25,40.49,40.21,40.35,369844.0,39.9078,40.1458,39.8682,40.007,369844.0
2025-03-03 13:50:00,40.34,40.35,40.11,40.22,186917.0,39.9971,40.007,39.769,39.8781,186917.0
2025-03-03 14:00:00,40.21,40.37,40.19,40.31,196562.0,39.8682,40.0268,39.8483,39.9673,196562.0
2025-03-03 14:10:00,40.32,40.32,40.13,40.15,257891.0,39.9772,39.9772,39.7889,39.8087,257891.0
2025-03-03 14:20:00,40.15,40.2,40.04,40.08,332846.0,39.8087,39.8583,39.6996,39.7393,332846.0
2025-03-03 14:30:00,40.07,40.17,40.04,40.12,226539.0,39.7294,39.8285,39.6996,39.7789,226539.0
2025-03-03 14:40:00,40.12,40.24,39.94,39.99,293404.0,39.7789,39.8979,39.6005,39.65,293404.0
2025-03-03 14:50:00,40.0,40.07,39.9,39.91,478751.0,39.66,39.7294,39.5608,39.5707,478751.0
2025-03-03 15:00:00,39.91,39.92,39.74,39.77,544512.0,39.5707,39.5806,39.4022,39.4319,544512.0
2025-03-03 15:10:00,39.78,39.85,39.72,39.81,483101.0,39.4418,39.5112,39.3823,39.4716,483101.0
2025-03-03 15:20:00,39.82,39.87,39.7,39.76,489849.0,39.4815,39.5311,39.3625,39.422,489849.0
2025-03-03 15:30:00,39.76,39.82,39.58,39.65,652912.0,39.422,39.4815,39.2435,39.3129,652912.0
2025-03-03 15:40:00,39.65,39.67,39.48,39.66,643899.0,39.3129,39.3328,39.1444,39.3228,643899.0
2025-03-03 15:50:00,39.66,39.89,39.64,39.84,1421919.0,39.3228,39.5509,39.303,39.5013,1421919.0
2025-03-04 09:30:00,39.2,39.31,38.39,38.62,937084.0,38.8668,38.9758,38.0636,38.2917,937084.0
2025-03-04 09:40:00,38.62,38.74,38.37,38.42,629505.0,38.2917,38.4107,38.0438,38.0934,629505.0
2025-03-04 09:50:00,38.43,38.43,38.18,38.27,380742.0,38.1033,38.1033,37.8554,37.9447,380742.0
2025-03-04 10:00:00,38.27,38.4,38.17,38.34,461678.0,37.9447,38.0736,37.8455,38.0141,461678.0
2025-03-04 10:10:00,38.34,38.53,38.29,38.44,431123.0,38.0141,38.2025,37.9645,38.1132,431123.0
2025-03-04 10:20:00,38.44,38.79,38.4,38.77,389216.0,38.1132,38.4602,38.0736,38.4404,389216.0
2025-03-04 10:30:00,38.76,38.97,38.72,38.75,409940.0,38.4305,38.6387,38.3908,38.4206,409940.0
2025-03-04 10:40:00,38.75,38.81,38.64,38.7,316924.0,38.4206,38.4801,38.3115,38.371,316924.0
2025-03-04 10:50:00,38.71,38.73,38.48,38.5,497777.0,38.3809,38.4008,38.1529,38.1727,497777.0
2025-03-04 11:00:00,38.49,38.59,38.4,38.45,498525.0,38.1628,38.2619,38.0736,38.1231,498525.0
2025-03-04 11:10:00,38.45,38.67,38.45,38.55,323064.0,38.1231,38.3413,38.1231,38.2223,323064.0
2025-03-04 11:20:00,38.55,38.66,38.49,38.66,261643.0,38.2223,38.3313,38.1628,38.3313,261643.0
2025-03-04 11:30:00,38.66,38.8,38.56,38.79,443991.0,38.3313,38.4702,38.2322,38.4602,443991.0
2025-03-04 11:40:00,38.78,38.93,38.75,38.83,224661.0,38.4503,38.5991,38.4206,38.4999,224661.0
2025-03-04 11:50:00,38.83,38.97,38.8,38.92,152315.0,38.4999,38.6387,38.4702,38.5891,152315.0
2025-03-04 12:00:00,38.92,39.07,38.85,38.98,154223.0,38.5891,38.7379,38.5197,38.6486,154223.0
2025-03-04 12:10:00,38.98,39.07,38.97,39.02,130680.0,38.6486,38.7379,38.6387,38.6883,130680.0
2025-03-04 12:20:00,39.01,39.13,38.96,39.09,132293.0,38.6784,38.7974,38.6288,38.7577,132293.0
2025-03-04 12:30:00,39.09,39.19,38.98,39.19,146748.0,38.7577,38.8568,38.6486,38.8568,146748.0
2025-03-04 12:40:00,39.19,39.34,39.07,39.26,186508.0,38.8568,39.0056,38.7379,38.9262,186508.0
2025-03-04 12:50:00,39.26,39.26,39.06,39.15,140630.0,38.9262,38.9262,38.7279,38.8172,140630.0
2025-03-04 13:00:00,39.15,39.22,39.08,39.18,110188.0,38.8172,38.8866,38.7478,38.8469,110188.0
2025-03-04 13:10:00,39.17,39.24,39.09,39.17,132842.0,38.837,38.9064,38.7577,38.837,132842.0
2025-03-04 13:20:00,39.18,39.18,38.96,39.0,288727.0,38.8469,38.8469,38.6288,38.6685,288727.0
2025-03-04 13:30:00,38.98,39.04,38.93,39.01,135598.0,38.6486,38.7081,38.5991,38.6784,135598.0
2025-03-04 13:40:00,39.02,39.04,38.95,38.97,196069.0,38.6883,38.7081,38.6189,38.6387,196069.0
2025-03-04 13:50:00,38.98,39.23,38.96,39.16,188706.0,38.6486,38.8965,38.6288,38.8271,188706.0
2025-03-04 14:00:00,39.16,39.36,39.13,39.33,185928.0,38.8271,39.0254,38.7974,38.9957,185928.0
2025-03-04 14:10:00,39.33,39.4,39.26,39.39,183239.0,38.9957,39.0651,38.9262,39.0551,183239.0
2025-03-04 14:20:00,39.39,39.44,39.27,39.27,167363.0,39.0551,39.1047,38.9362,38.9362,167363.0
2025-03-04 14:30:00,39.28,39.43,39.25,39.41,186578.0,38.9461,39.0948,38.9163,39.075,186578.0
2025-03-04 14:40:00,39.4,39.43,39.31,39.4,193711.0,39.0651,39.0948,38.9758,39.0651,193711.0
2025-03-04 14:50:00,39.4,39.51,39.38,39.46,147429.0,39.0651,39.1741,39.0452,39.1245,147429.0
2025-03-04 15:00:00,39.46,39.5,39.41,39.44,160481.0,39.1245,39.1642,39.075,39.1047,160481.0
2025-03-04 15:10:00,39.44,39.54,39.41,39.54,232730.0,39.1047,39.2039,39.075,39.2039,232730.0
2025-03-04 15:20:00,39.54,39.73,39.53,39.62,320942.0,39.2039,39.3923,39.194,39.2832,320942.0
2025-03-04 15:30:00,39.61,39.61,39.33,39.38,362778.0,39.2733,39.2733,38.9957,39.0452,362778.0
2025-03-04 15:40:00,39.37,39.39,39.15,39.2,351172.0,39.0353,39.0551,38.8172,38.8668,351172.0
2025-03-04 15:50:00,39.19,39.2,39.04,39.06,1601008.0,38.8568,38.8668,38.7081,38.7279,1601008.0
2025-03-05 09:30:00,38.7,39.08,38.62,38.95,423776.0,38.371,38.7478,38.2917,38.6189,423776.0
2025-03-05 09:40:00,38.97,39.16,38.6,38.64,192118.0,38.6387,38.8271,38.2719,38.3115,192118.0
2025-03-05 09:50:00,38.63,38.98,38.56,38.59,234024.0,38.3016,38.6486,38.2322,38.2619,234024.0
2025-03-05 10:00:00,38.6,38.98,38.6,38.8,180575.0,38.2719,38.6486,38.2719,38.4702,180575.0
2025-03-05 10:10:00,38.8,38.84,38.52,38.56,197264.0,38.4702,38.5098,38.1925,38.2322,197264.0
2025-03-05 10:20:00,38.56,38.65,38.46,38.58,270305.0,38.2322,38.3214,38.133,38.252,270305.0
2025-03-05 10:30:00,38.58,38.62,38.5,38.56,219742.0,38.252,38.2917,38.1727,38.2322,219742.0
2025-03-05 10:40:00,38.56,38.72,38.47,38.53,338437.0,38.2322,38.3908,38.143,38.2025,338437.0
2025-03-05 10:50:00,38.53,38.6,38.42,38.51,320582.0,38.2025,38.2719,38.0934,38.1826,320582.0
2025-03-05 11:00:00,38.5,38.57,38.47,38.51,255833.0,38.1727,38.2421,38.143,38.1826,255833.0
2025-03-05 11:10:00,38.52,38.52,38.31,38.42,194481.0,38.1925,38.1925,37.9843,38.0934,194481.0
2025-03-05 11:20:00,38.42,38.47,38.28,38.46,280751.0,38.0934,38.143,37.9546,38.133,280751.0
2025-03-05 11:30:00,38.45,38.51,38.39,38.47,239806.0,38.1231,38.1826,38.0636,38.143,239806.0
2025-03-05 11:40:00,38.46,38.52,38.41,38.5,134527.0,38.133,38.1925,38.0835,38.1727,134527.0
2025-03-05 11:50:00,38.5,38.78,38.46,38.67,215172.0,38.1727,38.4503,38.133,38.3413,215172.0
2025-03-05 12:00:00,38.67,38.9,38.66,38.79,143695.0,38.3413,38.5693,38.3313,38.4602,143695.0
2025-03-05 12:10:00,38.79,38.94,38.78,38.8,199576.0,38.4602,38.609,38.4503,38.4702,199576.0
2025-03-05 12:20:00,38.8,39.07,38.78,39.07,254536.0,38.4702,38.7379,38.4503,38.7379,254536.0
2025-03-05 12:30:00,39.07,39.12,39.0,39.1,225577.0,38.7379,38.7874,38.6685,38.7676,225577.0
2025-03-05 12:40:00,39.09,39.1,38.97,39.09,250532.0,38.7577,38.7676,38.6387,38.7577,250532.0
2025-03-05 12:50:00,39.09,39.19,39.06,39.13,137682.0,38.7577,38.8568,38.7279,38.7974,137682.0
2025-03-05 13:00:00,39.13,39.2,38.85,38.91,282885.0,38.7974,38.8668,38.5197,38.5792,282885.0
2025-03-05 13:10:00,38.91,39.05,38.9,39.04,148902.0,38.5792,38.718,38.5693,38.7081,148902.0
2025-03-05 13:20:00,39.03,39.17,39.02,39.12,107843.0,38.6982,38.837,38.6883,38.7874,107843.0
2025-03-05 13:30:00,39.12,39.18,39.0,39.17,159034.0,38.7874,38.8469,38.6685,38.837,159034.0
2025-03-05 13:40:00,39.18,39.27,39.08,39.22,127368.0,38.8469,38.9362,38.7478,38.8866,127368.0
2025-03-05 13:50:00,39.21,39.37,39.15,39.37,138520.0,38.8767,39.0353,38.8172,39.0353,138520.0
2025-03-05 14:00:00,39.36,39.51,39.33,39.46,131325.0,39.0254,39.1741,38.9957,39.1245,131325.0
2025-03-05 14:10:00,39.46,39.58,39.39,39.42,207784.0,39.1245,39.2435,39.0551,39.0849,207784.0
2025-03-05 14:20:00,39.43,39.53,39.41,39.45,99273.0,39.0948,39.194,39.075,39.1146,99273.0
2025-03-05 14:30:00,39.45,39.5,39.38,39.48,172071.0,39.1146,39.1642,39.0452,39.1444,172071.0
2025-03-05 14:40:00,39.48,39.52,39.39,39.44,101728.0,39.1444,39.184,39.0551,39.1047,101728.0
2025-03-05 14:50:00,39.45,39.52,39.43,39.44,101198.0,39.1146,39.184,39.0948,39.1047,101198.0
2025-03-05 15:00:00,39.44,39.56,39.41,39.54,115211.0,39.1047,39.2237,39.075,39.2039,115211.0
2025-03-05 15:10:00,39.53,39.54,39.39,39.45,186393.0,39.194,39.2039,39.0551,39.1146,186393.0
2025-03-05 15:20:00,39.45,39.59,39.42,39.57,157893.0,39.1146,39.2534,39.0849,39.2336,157893.0
2025-03-05 15:30:00,39.56,39.6,39.48,39.52,194953.0,39.2237,39.2634,39.1444,39.184,194953.0
2025-03-05 15:40:00,39.52,39.53,39.4,39.45,201856.0,39.184,39.194,39.0651,39.1146,201856.0
2025-03-05 15:50:00,39.45,39.5,39.3,39.43,841303.0,39.1146,39.1642,38.9659,39.0948,841303.0
2025-03-06 09:30:00,39.02,39.46,39.01,39.22,337799.0,38.6883,39.1245,38.6784,38.8866,337799.0
2025-03-06 09:40:00,39.21,39.33,39.12,39.2,365812.0,38.8767,38.9957,38.7874,38.8668,365812.0
2025-03-06 09:50:00,39.19,39.34,39.03,39.13,170772.0,38.8568,39.0056,38.6982,38.7974,170772.0
2025-03-06 10:00:00,39.14,39.53,39.11,39.34,298975.0,38.8073,39.194,38.7775,39.0056,298975.0
2025-03-06 10:10:00,39.33,39.42,39.21,39.35,170925.0,38.9957,39.0849,38.8767,39.0155,170925.0
2025-03-06 10:20:00,39.34,39.39,39.26,39.36,277171.0,39.0056,39.0551,38.9262,39.0254,277171.0
2025-03-06 10:30:00,39.36,39.43,39.24,39.41,120760.0,39.0254,39.0948,38.9064,39.075,120760.0
2025-03-06 10:40:00,39.41,39.59,39.4,39.52,158053.0,39.075,39.2534,39.0651,39.184,158053.0
2025-03-06 10:50:00,39.51,39.63,39.47,39.62,316605.0,39.1741,39.2931,39.1345,39.2832,316605.0
2025-03-06 11:00:00,39.62,39.69,39.54,39.63,203368.0,39.2832,39.3526,39.2039,39.2931,203368.0
2025-03-06 11:10:00,39.63,39.71,39.6,39.62,213043.0,39.2931,39.3724,39.2634,39.2832,213043.0
2025-03-06 11:20:00,39.62,39.67,39.56,39.64,161509.0,39.2832,39.3328,39.2237,39.303,161509.0
2025-03-06 11:30:00,39.62,39.7,39.54,39.59,221208.0,39.2832,39.3625,39.2039,39.2534,221208.0
2025-03-06 11:40:00,39.59,39.62,39.51,39.54,185687.0,39.2534,39.2832,39.1741,39.2039,185687.0
2025-03-06 11:50:00,39.54,39.54,39.34,39.36,115123.0,39.2039,39.2039,39.0056,39.0254,115123.0
2025-03-06 12:00:00,39.35,39.39,39.22,39.36,154105.0,39.0155,39.0551,38.8866,39.0254,154105.0
2025-03-06 12:10:00,39.37,39.4,39.29,39.36,140914.0,39.0353,39.0651,38.956,39.0254,140914.0
2025-03-06 12:20:00,39.36,39.54,39.35,39.44,148011.0,39.0254,39.2039,39.0155,39.1047,148011.0
2025-03-06 12:30:00,39.43,39.48,39.35,39.36,68438.0,39.0948,39.1444,39.0155,39.0254,68438.0
2025-03-06 12:40:00,39.36,39.43,39.19,39.23,100510.0,39.0254,39.0948,38.8568,38.8965,100510.0
2025-03-06 12:50:00,39.23,39.42,39.23,39.37,117703.0,38.8965,39.0849,38.8965,39.0353,117703.0
2025-03-06 13:00:00,39.38,39.43,39.29,39.35,198988.0,39.0452,39.0948,38.956,39.0155,198988.0
2025-03-06 13:10:00,39.36,39.53,39.34,39.51,103726.0,39.0254,39.194,39.0056,39.1741,103726.0
2025-03-06 13:20:00,39.51,39.52,39.42,39.43,109676.0,39.1741,39.184,39.0849,39.0948,109676.0
2025-03-06 13:30:00,39.44,39.51,39.38,39.38,96388.0,39.1047,39.1741,39.0452,39.0452,96388.0
2025-03-06 13:40:00,39.39,39.51,39.3,39.41,278710.0,39.0551,39.1741,38.9659,39.075,278710.0
2025-03-06 13:50:00,39.41,39.5,39.37,39.39,225377.0,39.075,39.1642,39.0353,39.0551,225377.0
2025-03-06 14:00:00,39.38,39.5,39.37,39.5,97142.0,39.0452,39.1642,39.0353,39.1642,97142.0
2025-03-06 14:10:00,39.5,39.58,39.49,39.52,94019.0,39.1642,39.2435,39.1543,39.184,94019.0
2025-03-06 14:20:00,39.54,39.6,39.5,39.57,82212.0,39.2039,39.2634,39.1642,39.2336,82212.0
2025-03-06 14:30:00,39.57,39.66,39.55,39.65,91727.0,39.2336,39.3228,39.2138,39.3129,91727.0
2025-03-06 14:40:00,39.64,39.8,39.63,39.77,152466.0,39.303,39.4617,39.2931,39.4319,152466.0
2025-03-06 14:50:00,39.79,39.97,39.47,39.48,266636.0,39.4517,39.6302,39.1345,39.1444,266636.0
2025-03-06 15:00:00,39.48,39.7,39.43,39.66,235403.0,39.1444,39.3625,39.0948,39.3228,235403.0
2025-03-06 15:10:00,39.65,39.78,39.65,39.74,197448.0,39.3129,39.4418,39.3129,39.4022,197448.0
2025-03-06 15:20:00,39.74,39.78,39.64,39.69,180845.0,39.4022,39.4418,39.303,39.3526,180845.0
2025-03-06 15:30:00,39.69,39.77,39.65,39.74,245535.0,39.3526,39.4319,39.3129,39.4022,245535.0
2025-03-06 15:40:00,39.74,39.87,39.68,39.87,434730.0,39.4022,39.5311,39.3427,39.5311,434730.0
2025-03-06 15:50:00,39.88,39.91,39.72,39.76,871507.0,39.541,39.5707,39.3823,39.422,871507.0
2025-03-07 09:30:00,39.94,40.79,39.86,40.74,600315.0,39.6005,40.4432,39.5211,40.3937,600315.0
2025-03-07 09:40:00,40.72,40.98,40.51,40.84,410601.0,40.3738,40.6316,40.1656,40.4928,410601.0
2025-03-07 09:50:00,40.83,40.97,40.82,40.93,246236.0,40.4829,40.6217,40.473,40.582,246236.0
2025-03-07 10:00:00,40.93,41.15,40.79,41.03,341354.0,40.582,40.8002,40.4432,40.6812,341354.0
2025-03-07 10:10:00,41.04,41.09,40.96,41.03,248124.0,40.6911,40.7407,40.6118,40.6812,248124.0
2025-03-07 10:20:00,41.03,41.52,41.01,41.46,477622.0,40.6812,41.167,40.6614,41.1075,477622.0
2025-03-07 10:30:00,41.45,41.47,41.26,41.36,501108.0,41.0976,41.1175,40.9092,41.0084,501108.0
2025-03-07 10:40:00,41.35,41.87,41.34,41.61,671607.0,40.9985,41.5141,40.9886,41.2563,671607.0
2025-03-07 10:50:00,41.61,41.64,41.27,41.48,643077.0,41.2563,41.286,40.9192,41.1274,643077.0
2025-03-07 11:00:00,41.47,41.51,41.2,41.25,314668.0,41.1175,41.1571,40.8498,40.8993,314668.0
2025-03-07 11:10:00,41.25,41.33,41.11,41.17,638165.0,40.8993,40.9786,40.7605,40.82,638165.0
2025-03-07 11:20:00,41.18,41.24,40.96,41.08,233235.0,40.8299,40.8894,40.6118,40.7308,233235.0
2025-03-07 11:30:00,41.08,41.11,40.92,41.0,238989.0,40.7308,40.7605,40.5721,40.6515,238989.0
2025-03-07 11:40:00,41.0,41.01,40.85,40.86,165659.0,40.6515,40.6614,40.5027,40.5126,165659.0
2025-03-07 11:50:00,40.86,41.02,40.85,40.96,190701.0,40.5126,40.6713,40.5027,40.6118,190701.0
2025-03-07 12:00:00,40.96,41.15,40.95,41.05,151596.0,40.6118,40.8002,40.6019,40.701,151596.0
2025-03-07 12:10:00,41.05,41.12,40.94,41.09,148244.0,40.701,40.7704,40.592,40.7407,148244.0
2025-03-07 12:20:00,41.09,41.21,41.07,41.13,140326.0,40.7407,40.8597,40.7209,40.7803,140326.0
2025-03-07 12:30:00,41.13,41.36,41.09,41.3,137154.0,40.7803,41.0084,40.7407,40.9489,137154.0
2025-03-07 12:40:00,41.29,41.62,41.25,41.51,469660.0,40.939,41.2662,40.8993,41.1571,469660.0
2025-03-07 12:50:00,41.51,41.56,41.28,41.36,227788.0,41.1571,41.2067,40.9291,41.0084,227788.0
2025-03-07 13:00:00,41.37,41.62,41.36,41.47,248567.0,41.0183,41.2662,41.0084,41.1175,248567.0
2025-03-07 13:10:00,41.48,41.57,41.42,41.52,153946.0,41.1274,41.2166,41.0679,41.167,153946.0
2025-03-07 13:20:00,41.51,41.6,41.39,41.41,182123.0,41.1571,41.2464,41.0381,41.058,182123.0
2025-03-07 13:30:00,41.42,41.56,41.31,41.55,170035.0,41.0679,41.2067,40.9588,41.1968,170035.0
2025-03-07 13:40:00,41.55,41.59,41.48,41.52,158622.0,41.1968,41.2364,41.1274,41.167,158622.0
2025-03-07 13:50:00,41.52,41.68,41.49,41.68,211100.0,41.167,41.3257,41.1373,41.3257,211100.0
2025-03-07 14:00:00,41.68,41.8,41.65,41.66,236961.0,41.3257,41.4447,41.2959,41.3058,236961.0
2025-03-07 14:10:00,41.66,41.75,41.63,41.75,122736.0,41.3058,41.3951,41.2761,41.3951,122736.0
2025-03-07 14:20:00,41.75,41.81,41.59,41.64,215438.0,41.3951,41.4546,41.2364,41.286,215438.0
2025-03-07 14:30:00,41.64,41.76,41.61,41.66,185915.0,41.286,41.405,41.2563,41.3058,185915.0
2025-03-07 14:40:00,41.66,41.69,41.47,41.54,232362.0,41.3058,41.3356,41.1175,41.1869,232362.0
2025-03-07 14:50:00,41.53,41.57,41.38,41.4,278862.0,41.1769,41.2166,41.0282,41.0481,278862.0
2025-03-07 15:00:00,41.4,41.48,41.36,41.47,228929.0,41.0481,41.1274,41.0084,41.1175,228929.0
2025-03-07 15:10:00,41.48,41.54,41.4,41.47,347989.0,41.1274,41.1869,41.0481,41.1175,347989.0
2025-03-07 15:20:00,41.47,41.47,41.36,41.38,310797.0,41.1175,41.1175,41.0084,41.0282,310797.0
2025-03-07 15:30:00,41.39,41.41,41.25,41.34,555668.0,41.0381,41.058,40.8993,40.9886,555668.0
2025-03-07 15:40:00,41.34,41.51,41.3,41.5,346193.0,40.9886,41.1571,40.9489,41.1472,346193.0
2025-03-07 15:50:00,41.5,41.53,41.34,41.35,1377554.0,41.1472,41.1769,40.9886,40.9985,1377554.0
2025-03-10 09:30:00,41.22,41.54,41.08,41.41,532022.0,40.8696,41.1869,40.7308,41.058,532022.0
2025-03-10 09:40:00,41.4,41.49,41.26,41.41,294593.0,41.0481,41.1373,40.9092,41.058,294593.0
2025-03-10 09:50:00,41.39,41.57,41.35,41.46,293677.0,41.0381,41.2166,40.9985,41.1075,293677.0
2025-03-10 10:00:00,41.46,41.52,41.26,41.34,438957.0,41.1075,41.167,40.9092,40.9886,438957.0
2025-03-10 10:10:00,41.33,41.57,41.28,41.5,389929.0,40.9786,41.2166,40.9291,41.1472,389929.0
2025-03-10 10:20:00,41.5,41.64,41.43,41.61,239539.0,41.1472,41.286,41.0778,41.2563,239539.0
2025-03-10 10:30:00,41.62,41.77,41.59,41.73,227101.0,41.2662,41.4149,41.2364,41.3752,227101.0
2025-03-10 10:40:00,41.73,41.84,41.7,41.77,267608.0,41.3752,41.4843,41.3455,41.4149,267608.0
2025-03-10 10:50:00,41.77,41.87,41.75,41.8,466570.0,41.4149,41.5141,41.3951,41.4447,466570.0
2025-03-10 11:00:00,41.8,42.04,41.78,42.02,778407.0,41.4447,41.6826,41.4248,41.6628,778407.0
2025-03-10 11:10:00,42.01,42.12,41.91,42.02,230901.0,41.6529,41.7619,41.5537,41.6628,230901.0
2025-03-10 11:20:00,42.02,42.17,41.94,42.02,236327.0,41.6628,41.8115,41.5835,41.6628,236327.0
2025-03-10 11:30:00,42.02,42.08,41.93,41.95,303908.0,41.6628,41.7223,41.5735,41.5934,303908.0
2025-03-10 11:40:00,41.94,41.96,41.79,41.95,307291.0,41.5835,41.6033,41.4347,41.5934,307291.0
2025-03-10 11:50:00,41.94,41.96,41.81,41.83,260736.0,41.5835,41.6033,41.4546,41.4744,260736.0
2025-03-10 12:00:00,41.82,41.86,41.67,41.7,183873.0,41.4645,41.5041,41.3158,41.3455,183873.0
2025-03-10 12:10:00,41.7,41.8,41.68,41.73,144836.0,41.3455,41.4447,41.3257,41.3752,144836.0
2025-03-10 12:20:00,41.73,41.78,41.64,41.75,283222.0,41.3752,41.4248,41.286,41.3951,283222.0
2025-03-10 12:30:00,41.74,41.81,41.53,41.56,185023.0,41.3852,41.4546,41.1769,41.2067,185023.0
2025-03-10 12:40:00,41.55,41.68,41.54,41.68,139755.0,41.1968,41.3257,41.1869,41.3257,139755.0
2025-03-10 12:50:00,41.68,41.78,41.67,41.71,121900.0,41.3257,41.4248,41.3158,41.3554,121900.0
2025-03-10 13:00:00,41.71,41.82,41.65,41.73,163725.0,41.3554,41.4645,41.2959,41.3752,163725.0
2025-03-10 13:10:00,41.72,41.79,41.63,41.76,149544.0,41.3653,41.4347,41.2761,41.405,149544.0
2025-03-10 13:20:00,41.76,41.82,41.69,41.7,175092.0,41.405,41.4645,41.3356,41.3455,175092.0
2025-03-10 13:30:00,41.71,41.73,41.57,41.64,168314.0,41.3554,41.3752,41.2166,41.286,168314.0
2025-03-10 13:40:00,41.63,41.64,41.49,41.54,158212.0,41.2761,41.286,41.1373,41.1869,158212.0
2025-03-10 13:50:00,41.54,41.6,41.5,41.56,155486.0,41.1869,41.2464,41.1472,41.2067,155486.0
2025-03-10 14:00:00,41.57,41.6,41.36,41.41,182544.0,41.2166,41.2464,41.0084,41.058,182544.0
2025-03-10 14:10:00,41.42,41.52,41.39,41.41,207605.0,41.0679,41.167,41.0381,41.058,207605.0
2025-03-10 14:20:00,41.39,41.41,41.22,41.25,159600.0,41.0381,41.058,40.8696,40.8993,159600.0
2025-03-10 14:30:00,41.25,41.37,41.25,41.26,158257.0,40.8993,41.0183,40.8993,40.9092,158257.0
2025-03-10 14:40:00,41.26,41.27,41.19,41.23,172014.0,40.9092,40.9192,40.8398,40.8795,172014.0
2025-03-10 14:50:00,41.23,41.28,41.03,41.05,221441.0,40.8795,40.9291,40.6812,40.701,221441.0
2025-03-10 15:00:00,41.04,41.12,40.91,40.93,228354.0,40.6911,40.7704,40.5622,40.582,228354.0
2025-03-10 15:10:00,40.93,41.19,40.88,41.17,249692.0,40.582,40.8398,40.5325,40.82,249692.0
2025-03-10 15:20:00,41.18,41.22,40.99,41.01,337240.0,40.8299,40.8696,40.6415,40.6614,337240.0
2025-03-10 15:30:00,41.02,41.22,40.99,41.11,496269.0,40.6713,40.8696,40.6415,40.7605,496269.0
2025-03-10 15:40:00,41.12,41.18,41.01,41.12,513798.0,40.7704,40.8299,40.6614,40.7704,513798.0
2025-03-10 15:50:00,41.12,41.24,41.05,41.15,1043526.0,40.7704,40.8894,40.701,40.8002,1043526.0
2025-03-11 09:30:00,41.39,41.46,40.85,41.12,377107.0,41.0381,41.1075,40.5027,40.7704,377107.0
2025-03-11 09:40:00,41.1,41.14,40.67,40.76,249781.0,40.7506,40.7903,40.3243,40.4135,249781.0
2025-03-11 09:50:00,40.76,40.78,40.39,40.4,229066.0,40.4135,40.4333,40.0466,40.0566,229066.0
2025-03-11 10:00:00,40.39,40.66,40.29,40.58,400658.0,40.0466,40.3143,39.9475,40.235,400658.0
2025-03-11 10:10:00,40.59,40.6,40.39,40.48,229526.0,40.2449,40.2549,40.0466,40.1359,229526.0
2025-03-11 10:20:00,40.48,40.5,40.32,40.39,262985.0,40.1359,40.1557,39.9772,40.0466,262985.0
2025-03-11 10:30:00,40.4,40.5,40.25,40.27,178475.0,40.0566,40.1557,39.9078,39.9277,178475.0
2025-03-11 10:40:00,40.28,40.45,40.22,40.44,213907.0,39.9376,40.1061,39.8781,40.0962,213907.0
2025-03-11 10:50:00,40.44,40.48,40.24,40.26,154806.0,40.0962,40.1359,39.8979,39.9177,154806.0
2025-03-11 11:00:00,40.25,40.42,40.18,40.4,198261.0,39.9078,40.0764,39.8384,40.0566,198261.0
2025-03-11 11:10:00,40.4,40.45,40.32,40.43,137117.0,40.0566,40.1061,39.9772,40.0863,137117.0
2025-03-11 11:20:00,40.43,40.44,40.22,40.24,146220.0,40.0863,40.0962,39.8781,39.8979,146220.0
2025-03-11 11:30:00,40.25,40.32,40.18,40.23,235514.0,39.9078,39.9772,39.8384,39.888,235514.0
2025-03-11 11:40:00,40.23,40.32,40.13,40.27,160365.0,39.888,39.9772,39.7889,39.9277,160365.0
2025-03-11 11:50:00,40.27,40.38,40.23,40.25,156031.0,39.9277,40.0367,39.888,39.9078,156031.0
2025-03-11 12:00:00,40.25,40.31,40.18,40.25,124540.0,39.9078,39.9673,39.8384,39.9078,124540.0
2025-03-11 12:10:00,40.25,40.25,40.09,40.15,131626.0,39.9078,39.9078,39.7492,39.8087,131626.0
2025-03-11 12:20:00,40.15,40.28,40.08,40.22,239946.0,39.8087,39.9376,39.7393,39.8781,239946.0
2025-03-11 12:30:00,40.23,40.34,40.2,40.25,182648.0,39.888,39.9971,39.8583,39.9078,182648.0
2025-03-11 12:40:00,40.25,40.37,40.2,40.27,196445.0,39.9078,40.0268,39.8583,39.9277,196445.0
2025-03-11 12:50:00,40.28,40.29,40.1,40.16,144978.0,39.9376,39.9475,39.7591,39.8186,144978.0
2025-03-11 13:00:00,40.16,40.16,40.02,40.07,110342.0,39.8186,39.8186,39.6798,39.7294,110342.0
2025-03-11 13:10:00,40.08,40.21,40.02,40.16,140128.0,39.7393,39.8682,39.6798,39.8186,140128.0
2025-03-11 13:20:00,40.15,40.17,40.04,40.12,231454.0,39.8087,39.8285,39.6996,39.7789,231454.0
2025-03-11 13:30:00,40.12,40.2,40.07,40.17,127060.0,39.7789,39.8583,39.7294,39.8285,127060.0
2025-03-11 13:40:00,40.16,40.29,40.15,40.2,130562.0,39.8186,39.9475,39.8087,39.8583,130562.0
2025-03-11 13:50:00,40.2,40.24,40.09,40.09,198659.0,39.8583,39.8979,39.7492,39.7492,198659.0
2025-03-11 14:00:00,40.09,40.29,40.07,40.22,196336.0,39.7492,39.9475,39.7294,39.8781,196336.0
2025-03-11 14:10:00,40.21,40.29,40.19,40.25,142635.0,39.8682,39.9475,39.8483,39.9078,142635.0
2025-03-11 14:20:00,40.25,40.31,40.19,40.22,196402.0,39.9078,39.9673,39.8483,39.8781,196402.0
2025-03-11 14:30:00,40.22,40.3,40.17,40.3,159953.0,39.8781,39.9574,39.8285,39.9574,159953.0
2025-03-11 14:40:00,40.3,40.5,40.27,40.46,176747.0,39.9574,40.1557,39.9277,40.116,176747.0
2025-03-11 14:50:00,40.46,40.56,40.32,40.37,239508.0,40.116,40.2152,39.9772,40.0268,239508.0
2025-03-11 15:00:00,40.37,40.53,40.33,40.44,269212.0,40.0268,40.1854,39.9871,40.0962,269212.0
2025-03-11 15:10:00,40.44,40.49,40.29,40.3,216732.0,40.0962,40.1458,39.9475,39.9574,216732.0
2025-03-11 15:20:00,40.3,40.37,40.1,40.12,268698.0,39.9574,40.0268,39.7591,39.7789,268698.0
2025-03-11 15:30:00,40.12,40.26,40.11,40.16,474571.0,39.7789,39.9177,39.769,39.8186,474571.0
2025-03-11 15:40:00,40.16,40.27,40.1,40.26,400606.0,39.8186,39.9277,39.7591,39.9177,400606.0
2025-03-11 15:50:00,40.26,40.28,40.04,40.09,1393040.0,39.9177,39.9376,39.6996,39.7492,1393040.0
2025-03-12 09:30:00,40.21,40.38,39.73,39.91,408534.0,39.8682,40.0367,39.3923,39.5707,408534.0
2025-03-12 09:40:00,39.94,40.21,39.92,40.16,189864.0,39.6005,39.8682,39.5806,39.8186,189864.0
2025-03-12 09:50:00,40.16,40.33,40.07,40.31,367805.0,39.8186,39.9871,39.7294,39.9673,367805.0
2025-03-12 10:00:00,40.32,40.44,40.19,40.25,203863.0,39.9772,40.0962,39.8483,39.9078,203863.0
2025-03-12 10:10:00,40.25,40.33,40.04,40.07,201353.0,39.9078,39.9871,39.6996,39.7294,201353.0
2025-03-12 10:20:00,40.08,40.11,39.9,39.94,270291.0,39.7393,39.769,39.5608,39.6005,270291.0
2025-03-12 10:30:00,39.94,40.08,39.91,39.91,327811.0,39.6005,39.7393,39.5707,39.5707,327811.0
2025-03-12 10:40:00,39.91,39.91,39.8,39.87,288506.0,39.5707,39.5707,39.4617,39.5311,288506.0
2025-03-12 10:50:00,39.87,39.94,39.83,39.86,105726.0,39.5311,39.6005,39.4914,39.5211,105726.0
2025-03-12 11:00:00,39.85,39.99,39.83,39.95,185373.0,39.5112,39.65,39.4914,39.6104,185373.0
2025-03-12 11:10:00,39.95,39.97,39.84,39.91,177900.0,39.6104,39.6302,39.5013,39.5707,177900.0
2025-03-12 11:20:00,39.92,40.08,39.9,40.02,130570.0,39.5806,39.7393,39.5608,39.6798,130570.0
2025-03-12 11:30:00,40.02,40.18,40.0,40.11,114090.0,39.6798,39.8384,39.66,39.769,114090.0
2025-03-12 11:40:00,40.1,40.22,40.07,40.16,115705.0,39.7591,39.8781,39.7294,39.8186,115705.0
2025-03-12 11:50:00,40.16,40.18,40.05,40.18,86403.0,39.8186,39.8384,39.7095,39.8384,86403.0
2025-03-12 12:00:00,40.17,40.25,40.11,40.23,80140.0,39.8285,39.9078,39.769,39.888,80140.0
2025-03-12 12:10:00,40.23,40.24,40.12,40.16,117837.0,39.888,39.8979,39.7789,39.8186,117837.0
2025-03-12 12:20:00,40.16,40.24,40.15,40.19,136219.0,39.8186,39.8979,39.8087,39.8483,136219.0
2025-03-12 12:30:00,40.19,40.25,40.13,40.13,155620.0,39.8483,39.9078,39.7889,39.7889,155620.0
2025-03-12 12:40:00,40.13,40.2,40.04,40.2,101736.0,39.7889,39.8583,39.6996,39.8583,101736.0
2025-03-12 12:50:00,40.19,40.23,40.0,40.01,103420.0,39.8483,39.888,39.66,39.6699,103420.0
2025-03-12 13:00:00,40.02,40.15,40.0,40.13,76459.0,39.6798,39.8087,39.66,39.7889,76459.0
2025-03-12 13:10:00,40.13,40.33,40.11,40.3,91574.0,39.7889,39.9871,39.769,39.9574,91574.0
2025-03-12 13:20:00,40.31,40.45,40.3,40.44,146683.0,39.9673,40.1061,39.9574,40.0962,146683.0
2025-03-12 13:30:00,40.44,40.5,40.38,40.45,130303.0,40.0962,40.1557,40.0367,40.1061,130303.0
2025-03-12 13:40:00,40.45,40.49,40.39,40.45,94215.0,40.1061,40.1458,40.0466,40.1061,94215.0
2025-03-12 13:50:00,40.45,40.46,40.35,40.41,111738.0,40.1061,40.116,40.007,40.0665,111738.0
2025-03-12 14:00:00,40.41,40.51,40.39,40.44,142355.0,40.0665,40.1656,40.0466,40.0962,142355.0
2025-03-12 14:10:00,40.44,40.53,40.44,40.49,106657.0,40.0962,40.1854,40.0962,40.1458,106657.0
2025-03-12 14:20:00,40.5,40.56,40.49,40.54,96895.0,40.1557,40.2152,40.1458,40.1954,96895.0
2025-03-12 14:30:00,40.55,40.6,40.54,40.55,104531.0,40.2053,40.2549,40.1954,40.2053,104531.0
2025-03-12 14:40:00,40.55,40.63,40.55,40.6,106542.0,40.2053,40.2846,40.2053,40.2549,106542.0
2025-03-12 14:50:00,40.6,40.61,40.5,40.53,150330.0,40.2549,40.2648,40.1557,40.1854,150330.0
2025-03-12 15:00:00,40.52,40.56,40.42,40.52,130297.0,40.1755,40.2152,40.0764,40.1755,130297.0
2025-03-12 15:10:00,40.52,40.53,40.34,40.36,153875.0,40.1755,40.1854,39.9971,40.0169,153875.0
2025-03-12 15:20:00,40.36,40.36,40.17,40.17,159758.0,40.0169,40.0169,39.8285,39.8285,159758.0
2025-03-12 15:30:00,40.18,40.25,40.0,40.12,263017.0,39.8384,39.9078,39.66,39.7789,263017.0
2025-03-12 15:40:00,40.12,40.3,40.1,40.27,253411.0,39.7789,39.9574,39.7591,39.9277,253411.0
2025-03-12 15:50:00,40.26,40.26,40.02,40.04,747750.0,39.9177,39.9177,39.6798,39.6996,747750.0
2025-03-13 09:30:00,40.08,40.4,39.94,40.4,1123204.0,39.7393,40.0566,39.6005,40.0566,1123204.0
2025-03-13 09:40:00,40.4,40.63,40.38,40.53,455925.0,40.0566,40.2846,40.0367,40.1854,455925.0
2025-03-13 09:50:00,40.53,40.62,40.3,40.3,260893.0,40.1854,40.2747,39.9574,39.9574,260893.0
2025-03-13 10:00:00,40.29,40.37,39.99,40.31,313107.0,39.9475,40.0268,39.65,39.9673,313107.0
2025-03-13 10:10:00,40.32,40.47,40.26,40.42,428747.0,39.9772,40.126,39.9177,40.0764,428747.0
2025-03-13 10:20:00,40.43,40.46,40.3,40.33,128703.0,40.0863,40.116,39.9574,39.9871,128703.0
2025-03-13 10:30:00,40.33,40.42,40.27,40.41,253228.0,39.9871,40.0764,39.9277,40.0665,253228.0
2025-03-13 10:40:00,40.41,40.49,40.32,40.38,180647.0,40.0665,40.1458,39.9772,40.0367,180647.0
2025-03-13 10:50:00,40.37,40.4,40.11,40.19,157004.0,40.0268,40.0566,39.769,39.8483,157004.0
2025-03-13 11:00:00,40.2,40.25,39.93,39.96,133608.0,39.8583,39.9078,39.5906,39.6203,133608.0
2025-03-13 11:10:00,39.94,39.98,39.87,39.91,162403.0,39.6005,39.6401,39.5311,39.5707,162403.0
2025-03-13 11:20:00,39.9,40.09,39.89,40.05,254686.0,39.5608,39.7492,39.5509,39.7095,254686.0
2025-03-13 11:30:00,40.05,40.15,40.01,40.02,133808.0,39.7095,39.8087,39.6699,39.6798,133808.0
2025-03-13 11:40:00,40.01,40.13,39.82,39.95,197413.0,39.6699,39.7889,39.4815,39.6104,197413.0
2025-03-13 11:50:00,39.96,40.01,39.89,39.98,137847.0,39.6203,39.6699,39.5509,39.6401,137847.0
2025-03-13 12:00:00,39.98,40.1,39.92,40.09,246550.0,39.6401,39.7591,39.5806,39.7492,246550.0
2025-03-13 12:10:00,40.09,40.14,40.01,40.07,114835.0,39.7492,39.7988,39.6699,39.7294,114835.0
2025-03-13 12:20:00,40.06,40.16,40.02,40.06,222532.0,39.7194,39.8186,39.6798,39.7194,222532.0
2025-03-13 12:30:00,40.06,40.13,40.01,40.02,189182.0,39.7194,39.7889,39.6699,39.6798,189182.0
2025-03-13 12:40:00,40.02,40.06,39.85,39.91,383400.0,39.6798,39.7194,39.5112,39.5707,383400.0
2025-03-13 12:50:00,39.91,40.06,39.89,40.06,89341.0,39.5707,39.7194,39.5509,39.7194,89341.0
2025-03-13 13:00:00,40.07,40.12,40.01,40.04,125798.0,39.7294,39.7789,39.6699,39.6996,125798.0
2025-03-13 13:10:00,40.04,40.09,39.97,39.98,176095.0,39.6996,39.7492,39.6302,39.6401,176095.0
2025-03-13 13:20:00,39.98,40.08,39.97,40.0,327628.0,39.6401,39.7393,39.6302,39.66,327628.0
2025-03-13 13:30:00,40.0,40.0,39.88,39.89,227641.0,39.66,39.66,39.541,39.5509,227641.0
2025-03-13 13:40:00,39.89,39.94,39.79,39.82,141106.0,39.5509,39.6005,39.4517,39.4815,141106.0
2025-03-13 13:50:00,39.82,39.88,39.8,39.83,149387.0,39.4815,39.541,39.4617,39.4914,149387.0
2025-03-13 14:00:00,39.83,39.98,39.82,39.91,120126.0,39.4914,39.6401,39.4815,39.5707,120126.0
2025-03-13 14:10:00,39.91,40.05,39.86,39.86,134879.0,39.5707,39.7095,39.5211,39.5211,134879.0
2025-03-13 14:20:00,39.86,40.02,39.84,40.0,179256.0,39.5211,39.6798,39.5013,39.66,179256.0
2025-03-13 14:30:00,40.01,40.07,39.93,39.95,149812.0,39.6699,39.7294,39.5906,39.6104,149812.0
2025-03-13 14:40:00,39.95,40.07,39.93,40.05,122427.0,39.6104,39.7294,39.5906,39.7095,122427.0
2025-03-13 14:50:00,40.05,40.08,39.99,40.04,170223.0,39.7095,39.7393,39.65,39.6996,170223.0
2025-03-13 15:00:00,40.04,40.09,39.79,39.81,198808.0,39.6996,39.7492,39.4517,39.4716,198808.0
2025-03-13 15:10:00,39.81,39.95,39.8,39.83,146230.0,39.4716,39.6104,39.4617,39.4914,146230.0
2025-03-13 15:20:00,39.83,39.86,39.62,39.69,256026.0,39.4914,39.5211,39.2832,39.3526,256026.0
2025-03-13 15:30:00,39.69,39.85,39.66,39.76,377124.0,39.3526,39.5112,39.3228,39.422,377124.0
2025-03-13 15:40:00,39.76,39.93,39.75,39.89,452361.0,39.422,39.5906,39.4121,39.5509,452361.0
2025-03-13 15:50:00,39.89,39.95,39.76,39.91,1091542.0,39.5509,39.6104,39.422,39.5707,1091542.0
2025-03-14 09:30:00,40.4,40.62,40.3,40.47,542340.0,40.0566,40.2747,39.9574,40.126,542340.0
2025-03-14 09:40:00,40.47,40.88,40.47,40.87,285732.0,40.126,40.5325,40.126,40.5226,285732.0
2025-03-14 09:50:00,40.87,41.17,40.86,41.1,414714.0,40.5226,40.82,40.5126,40.7506,414714.0
2025-03-14 10:00:00,41.1,41.2,40.8,41.06,416523.0,40.7506,40.8498,40.4532,40.7109,416523.0
2025-03-14 10:10:00,41.05,41.09,40.77,40.8,270118.0,40.701,40.7407,40.4234,40.4532,270118.0
2025-03-14 10:20:00,40.79,41.01,40.78,40.97,205331.0,40.4432,40.6614,40.4333,40.6217,205331.0
2025-03-14 10:30:00,40.97,41.0,40.9,40.98,128544.0,40.6217,40.6515,40.5523,40.6316,128544.0
2025-03-14 10:40:00,40.98,41.08,40.95,40.99,202286.0,40.6316,40.7308,40.6019,40.6415,202286.0
2025-03-14 10:50:00,40.99,41.1,40.96,41.09,201470.0,40.6415,40.7506,40.6118,40.7407,201470.0
2025-03-14 11:00:00,41.09,41.22,41.04,41.19,169360.0,40.7407,40.8696,40.6911,40.8398,169360.0
2025-03-14 11:10:00,41.19,41.32,41.17,41.31,225659.0,40.8398,40.9687,40.82,40.9588,225659.0
2025-03-14 11:20:00,41.31,41.43,41.29,41.34,305377.0,40.9588,41.0778,40.939,40.9886,305377.0
2025-03-14 11:30:00,41.33,41.4,41.17,41.18,360285.0,40.9786,41.0481,40.82,40.8299,360285.0
2025-03-14 11:40:00,41.18,41.27,41.18,41.26,175154.0,40.8299,40.9192,40.8299,40.9092,175154.0
2025-03-14 11:50:00,41.26,41.27,41.2,41.25,92044.0,40.9092,40.9192,40.8498,40.8993,92044.0
2025-03-14 12:00:00,41.26,41.26,41.18,41.2,140148.0,40.9092,40.9092,40.8299,40.8498,140148.0
2025-03-14 12:10:00,41.2,41.24,41.03,41.04,187119.0,40.8498,40.8894,40.6812,40.6911,187119.0
2025-03-14 12:20:00,41.05,41.09,40.93,40.97,110914.0,40.701,40.7407,40.582,40.6217,110914.0
2025-03-14 12:30:00,40.98,41.02,40.94,40.95,102983.0,40.6316,40.6713,40.592,40.6019,102983.0
2025-03-14 12:40:00,40.95,41.05,40.94,41.04,106423.0,40.6019,40.701,40.592,40.6911,106423.0
2025-03-14 12:50:00,41.05,41.09,41.04,41.06,106126.0,40.701,40.7407,40.6911,40.7109,106126.0
2025-03-14 13:00:00,41.06,41.22,41.05,41.15,272051.0,40.7109,40.8696,40.701,40.8002,272051.0
2025-03-14 13:10:00,41.14,41.15,41.04,41.06,178395.0,40.7903,40.8002,40.6911,40.7109,178395.0
2025-03-14 13:20:00,41.06,41.12,41.02,41.04,119220.0,40.7109,40.7704,40.6713,40.6911,119220.0
2025-03-14 13:30:00,41.04,41.07,40.95,41.0,144353.0,40.6911,40.7209,40.6019,40.6515,144353.0
2025-03-14 13:40:00,41.0,41.1,40.96,41.07,283102.0,40.6515,40.7506,40.6118,40.7209,283102.0
2025-03-14 13:50:00,41.07,41.09,40.95,40.96,79449.0,40.7209,40.7407,40.6019,40.6118,79449.0
2025-03-14 14:00:00,40.96,41.1,40.96,41.07,157096.0,40.6118,40.7506,40.6118,40.7209,157096.0
2025-03-14 14:10:00,41.08,41.18,41.06,41.15,131301.0,40.7308,40.8299,40.7109,40.8002,131301.0
2025-03-14 14:20:00,41.15,41.17,41.09,41.11,121180.0,40.8002,40.82,40.7407,40.7605,121180.0
2025-03-14 14:30:00,41.11,41.2,41.1,41.2,107874.0,40.7605,40.8498,40.7506,40.8498,107874.0
2025-03-14 14:40:00,41.19,41.23,41.14,41.22,134100.0,40.8398,40.8795,40.7903,40.8696,134100.0
2025-03-14 14:50:00,41.21,41.22,41.06,41.07,191421.0,40.8597,40.8696,40.7109,40.7209,191421.0
2025-03-14 15:00:00,41.07,41.11,41.04,41.09,264856.0,40.7209,40.7605,40.6911,40.7407,264856.0
2025-03-14 15:10:00,41.1,41.13,41.0,41.02,244398.0,40.7506,40.7803,40.6515,40.6713,244398.0
2025-03-14 15:20:00,41.02,41.08,40.91,40.95,250302.0,40.6713,40.7308,40.5622,40.6019,250302.0
2025-03-14 15:30:00,40.95,41.01,40.87,40.89,239982.0,40.6019,40.6614,40.5226,40.5424,239982.0
2025-03-14 15:40:00,40.89,40.96,40.87,40.93,309387.0,40.5424,40.6118,40.5226,40.582,309387.0
2025-03-14 15:50:00,40.93,41.11,40.88,41.1,1098170.0,40.582,40.7605,40.5325,40.7506,1098170.0
2025-03-17 09:30:00,41.1,41.65,41.03,41.44,478074.0,40.7506,41.2959,40.6812,41.0877,478074.0
2025-03-17 09:40:00,41.44,41.63,41.26,41.55,194505.0,41.0877,41.2761,40.9092,41.1968,194505.0
2025-03-17 09:50:00,41.55,41.58,41.32,41.42,279955.0,41.1968,41.2265,40.9687,41.0679,279955.0
2025-03-17 10:00:00,41.41,41.58,41.34,41.48,154095.0,41.058,41.2265,40.9886,41.1274,154095.0
2025-03-17 10:10:00,41.48,41.54,41.43,41.5,120985.0,41.1274,41.1869,41.0778,41.1472,120985.0
2025-03-17 10:20:00,41.5,41.55,41.41,41.44,143569.0,41.1472,41.1968,41.058,41.0877,143569.0
2025-03-17 10:30:00,41.45,41.51,41.3,41.32,132017.0,41.0976,41.1571,40.9489,40.9687,132017.0
2025-03-17 10:40:00,41.3,41.34,41.18,41.19,108717.0,40.9489,40.9886,40.8299,40.8398,108717.0
2025-03-17 10:50:00,41.19,41.29,41.15,41.27,112065.0,40.8398,40.939,40.8002,40.9192,112065.0
2025-03-17 11:00:00,41.27,41.33,41.19,41.27,152987.0,40.9192,40.9786,40.8398,40.9192,152987.0
2025-03-17 11:10:00,41.27,41.36,41.24,41.34,103403.0,40.9192,41.0084,40.8894,40.9886,103403.0
2025-03-17 11:20:00,41.33,41.33,41.18,41.23,138455.0,40.9786,40.9786,40.8299,40.8795,138455.0
2025-03-17 11:30:00,41.23,41.25,41.16,41.17,138643.0,40.8795,40.8993,40.8101,40.82,138643.0
2025-03-17 11:40:00,41.16,41.27,41.16,41.23,94923.0,40.8101,40.9192,40.8101,40.8795,94923.0
2025-03-17 11:50:00,41.23,41.35,41.22,41.34,83154.0,40.8795,40.9985,40.8696,40.9886,83154.0
2025-03-17 12:00:00,41.34,41.45,41.29,41.42,101002.0,40.9886,41.0976,40.939,41.0679,101002.0
2025-03-17 12:10:00,41.43,41.47,41.41,41.43,70536.0,41.0778,41.1175,41.058,41.0778,70536.0
2025-03-17 12:20:00,41.44,41.55,41.42,41.54,110499.0,41.0877,41.1968,41.0679,41.1869,110499.0
2025-03-17 12:30:00,41.53,41.53,41.39,41.39,102397.0,41.1769,41.1769,41.0381,41.0381,102397.0
2025-03-17 12:40:00,41.38,41.44,41.36,41.44,86847.0,41.0282,41.0877,41.0084,41.0877,86847.0
2025-03-17 12:50:00,41.44,41.52,41.39,41.45,77400.0,41.0877,41.167,41.0381,41.0976,77400.0
2025-03-17 13:00:00,41.45,41.54,41.45,41.52,87912.0,41.0976,41.1869,41.0976,41.167,87912.0
2025-03-17 13:10:00,41.52,41.59,41.5,41.55,82123.0,41.167,41.2364,41.1472,41.1968,82123.0
2025-03-17 13:20:00,41.55,41.59,41.5,41.56,100459.0,41.1968,41.2364,41.1472,41.2067,100459.0
2025-03-17 13:30:00,41.56,41.57,41.49,41.54,90660.0,41.2067,41.2166,41.1373,41.1869,90660.0
2025-03-17 13:40:00,41.53,41.54,41.4,41.45,158311.0,41.1769,41.1869,41.0481,41.0976,158311.0
2025-03-17 13:50:00,41.46,41.52,41.44,41.48,165782.0,41.1075,41.167,41.0877,41.1274,165782.0
2025-03-17 14:00:00,41.49,41.64,41.46,41.61,275758.0,41.1373,41.286,41.1075,41.2563,275758.0
2025-03-17 14:10:00,41.61,41.63,41.58,41.62,137886.0,41.2563,41.2761,41.2265,41.2662,137886.0
2025-03-17 14:20:00,41.62,41.7,41.6,41.65,158339.0,41.2662,41.3455,41.2464,41.2959,158339.0
2025-03-17 14:30:00,41.65,41.69,41.61,41.64,136933.0,41.2959,41.3356,41.2563,41.286,136933.0
2025-03-17 14:40:00,41.65,41.66,41.61,41.65,124284.0,41.2959,41.3058,41.2563,41.2959,124284.0
2025-03-17 14:50:00,41.65,41.65,41.51,41.55,157026.0,41.2959,41.2959,41.1571,41.1968,157026.0
2025-03-17 15:00:00,41.54,41.58,41.49,41.52,134191.0,41.1869,41.2265,41.1373,41.167,134191.0
2025-03-17 15:10:00,41.52,41.53,41.42,41.51,166451.0,41.167,41.1769,41.0679,41.1571,166451.0
2025-03-17 15:20:00,41.51,41.54,41.47,41.48,161060.0,41.1571,41.1869,41.1175,41.1274,161060.0
2025-03-17 15:30:00,41.48,41.49,41.41,41.41,200498.0,41.1274,41.1373,41.058,41.058,200498.0
2025-03-17 15:40:00,41.41,41.49,41.39,41.45,250866.0,41.058,41.1373,41.0381,41.0976,250866.0
2025-03-17 15:50:00,41.46,41.5,41.39,41.43,951327.0,41.1075,41.1472,41.0381,41.0778,951327.0
2025-03-18 09:30:00,41.6,41.76,41.38,41.43,591499.0,41.2464,41.405,41.0282,41.0778,591499.0
2025-03-18 09:40:00,41.43,41.55,41.41,41.5,545445.0,41.0778,41.1968,41.058,41.1472,545445.0
2025-03-18 09:50:00,41.51,41.57,41.37,41.39,358899.0,41.1571,41.2166,41.0183,41.0381,358899.0
2025-03-18 10:00:00,41.39,41.52,41.35,41.39,253864.0,41.0381,41.167,40.9985,41.0381,253864.0
2025-03-18 10:10:00,41.39,41.39,41.26,41.3,178249.0,41.0381,41.0381,40.9092,40.9489,178249.0
2025-03-18 10:20:00,41.31,41.35,41.12,41.13,168431.0,40.9588,40.9985,40.7704,40.7803,168431.0
2025-03-18 10:30:00,41.12,41.21,41.09,41.2,161434.0,40.7704,40.8597,40.7407,40.8498,161434.0
2025-03-18 10:40:00,41.19,41.25,41.07,41.14,110721.0,40.8398,40.8993,40.7209,40.7903,110721.0
2025-03-18 10:50:00,41.14,41.18,41.05,41.07,97004.0,40.7903,40.8299,40.701,40.7209,97004.0
2025-03-18 11:00:00,41.11,41.15,41.06,41.07,130174.0,40.7605,40.8002,40.7109,40.7209,130174.0
2025-03-18 11:10:00,41.07,41.2,41.05,41.19,94917.0,40.7209,40.8498,40.701,40.8398,94917.0
2025-03-18 11:20:00,41.19,41.23,41.12,41.13,114466.0,40.8398,40.8795,40.7704,40.7803,114466.0
2025-03-18 11:30:00,41.12,41.17,41.1,41.16,117195.0,40.7704,40.82,40.7506,40.8101,117195.0
2025-03-18 11:40:00,41.16,41.19,41.03,41.05,144171.0,40.8101,40.8398,40.6812,40.701,144171.0
2025-03-18 11:50:00,41.05,41.06,40.95,40.97,127774.0,40.701,40.7109,40.6019,40.6217,127774.0
2025-03-18 12:00:00,40.97,41.0,40.9,40.92,306319.0,40.6217,40.6515,40.5523,40.5721,306319.0
2025-03-18 12:10:00,40.93,40.97,40.91,40.93,158890.0,40.582,40.6217,40.5622,40.582,158890.0
2025-03-18 12:20:00,40.94,41.03,40.87,41.02,170865.0,40.592,40.6812,40.5226,40.6713,170865.0
2025-03-18 12:30:00,41.03,41.08,40.98,41.03,301681.0,40.6812,40.7308,40.6316,40.6812,301681.0
2025-03-18 12:40:00,41.03,41.04,40.92,40.94,140398.0,40.6812,40.6911,40.5721,40.592,140398.0
2025-03-18 12:50:00,40.94,40.98,40.87,40.94,148688.0,40.592,40.6316,40.5226,40.592,148688.0
2025-03-18 13:00:00,40.94,41.02,40.89,40.9,271333.0,40.592,40.6713,40.5424,40.5523,271333.0
2025-03-18 13:10:00,40.9,40.96,40.8,40.8,278869.0,40.5523,40.6118,40.4532,40.4532,278869.0
2025-03-18 13:20:00,40.81,41.03,40.8,40.95,188978.0,40.4631,40.6812,40.4532,40.6019,188978.0
2025-03-18 13:30:00,40.94,41.05,40.92,41.03,174352.0,40.592,40.701,40.5721,40.6812,174352.0
2025-03-18 13:40:00,41.04,41.06,41.0,41.03,108946.0,40.6911,40.7109,40.6515,40.6812,108946.0
2025-03-18 13:50:00,41.04,41.09,41.02,41.08,124025.0,40.6911,40.7407,40.6713,40.7308,124025.0
2025-03-18 14:00:00,41.07,41.14,41.06,41.13,93857.0,40.7209,40.7903,40.7109,40.7803,93857.0
2025-03-18 14:10:00,41.12,41.14,41.05,41.14,106136.0,40.7704,40.7903,40.701,40.7903,106136.0
2025-03-18 14:20:00,41.14,41.19,41.11,41.13,101560.0,40.7903,40.8398,40.7605,40.7803,101560.0
2025-03-18 14:30:00,41.13,41.23,41.13,41.22,138232.0,40.7803,40.8795,40.7803,40.8696,138232.0
2025-03-18 14:40:00,41.21,41.23,41.17,41.19,145224.0,40.8597,40.8795,40.82,40.8398,145224.0
2025-03-18 14:50:00,41.19,41.25,41.14,41.15,164609.0,40.8398,40.8993,40.7903,40.8002,164609.0
2025-03-18 15:00:00,41.14,41.15,41.06,41.12,297743.0,40.7903,40.8002,40.7109,40.7704,297743.0
2025-03-18 15:10:00,41.12,41.13,41.03,41.08,155637.0,40.7704,40.7803,40.6812,40.7308,155637.0
2025-03-18 15:20:00,41.07,41.17,41.06,41.07,234724.0,40.7209,40.82,40.7109,40.7209,234724.0
2025-03-18 15:30:00,41.08,41.2,41.04,41.18,201480.0,40.7308,40.8498,40.6911,40.8299,201480.0
2025-03-18 15:40:00,41.17,41.21,41.11,41.17,250458.0,40.82,40.8597,40.7605,40.82,250458.0
2025-03-18 15:50:00,41.17,41.25,41.07,41.13,1749527.0,40.82,40.8993,40.7209,40.7803,1749527.0
2025-03-19 09:30:00,41.37,41.37,41.09,41.31,409484.0,41.0183,41.0183,40.7407,40.9588,409484.0
2025-03-19 09:40:00,41.31,41.58,41.3,41.48,202937.0,40.9588,41.2265,40.9489,41.1274,202937.0
2025-03-19 09:50:00,41.49,41.63,41.47,41.58,167367.0,41.1373,41.2761,41.1175,41.2265,167367.0
2025-03-19 10:00:00,41.57,41.59,41.47,41.55,150647.0,41.2166,41.2364,41.1175,41.1968,150647.0
2025-03-19 10:10:00,41.55,41.56,41.46,41.48,119260.0,41.1968,41.2067,41.1075,41.1274,119260.0
2025-03-19 10:20:00,41.48,41.52,41.42,41.47,120023.0,41.1274,41.167,41.0679,41.1175,120023.0
2025-03-19 10:30:00,41.46,41.52,41.37,41.39,201596.0,41.1075,41.167,41.0183,41.0381,201596.0
2025-03-19 10:40:00,41.39,41.5,41.34,41.47,244500.0,41.0381,41.1472,40.9886,41.1175,244500.0
2025-03-19 10:50:00,41.47,41.57,41.45,41.54,257882.0,41.1175,41.2166,41.0976,41.1869,257882.0
2025-03-19 11:00:00,41.55,41.66,41.54,41.64,146280.0,41.1968,41.3058,41.1869,41.286,146280.0
2025-03-19 11:10:00,41.65,41.65,41.49,41.5,215541.0,41.2959,41.2959,41.1373,41.1472,215541.0
2025-03-19 11:20:00,41.5,41.57,41.48,41.52,134637.0,41.1472,41.2166,41.1274,41.167,134637.0
2025-03-19 11:30:00,41.52,41.53,41.42,41.45,92466.0,41.167,41.1769,41.0679,41.0976,92466.0
2025-03-19 11:40:00,41.45,41.5,41.4,41.42,123551.0,41.0976,41.1472,41.0481,41.0679,123551.0
2025-03-19 11:50:00,41.42,41.45,41.38,41.41,117689.0,41.0679,41.0976,41.0282,41.058,117689.0
2025-03-19 12:00:00,41.41,41.51,41.38,41.39,110582.0,41.058,41.1571,41.0282,41.0381,110582.0
2025-03-19 12:10:00,41.39,41.45,41.3,41.34,605856.0,41.0381,41.0976,40.9489,40.9886,605856.0
2025-03-19 12:20:00,41.34,41.42,41.32,41.37,126154.0,40.9886,41.0679,40.9687,41.0183,126154.0
2025-03-19 12:30:00,41.36,41.55,41.35,41.53,475268.0,41.0084,41.1968,40.9985,41.1769,475268.0
2025-03-19 12:40:00,41.54,41.67,41.52,41.57,363538.0,41.1869,41.3158,41.167,41.2166,363538.0
2025-03-19 12:50:00,41.58,41.6,41.53,41.55,186712.0,41.2265,41.2464,41.1769,41.1968,186712.0
2025-03-19 13:00:00,41.55,41.65,41.54,41.61,173943.0,41.1968,41.2959,41.1869,41.2563,173943.0
2025-03-19 13:10:00,41.61,41.63,41.51,41.54,121372.0,41.2563,41.2761,41.1571,41.1869,121372.0
2025-03-19 13:20:00,41.54,41.55,41.43,41.46,93428.0,41.1869,41.1968,41.0778,41.1075,93428.0
2025-03-19 13:30:00,41.46,41.5,41.44,41.5,73045.0,41.1075,41.1472,41.0877,41.1472,73045.0
2025-03-19 13:40:00,41.5,41.5,41.33,41.34,94824.0,41.1472,41.1472,40.9786,40.9886,94824.0
2025-03-19 13:50:00,41.35,41.37,41.22,41.22,121462.0,40.9985,41.0183,40.8696,40.8696,121462.0
2025-03-19 14:00:00,41.22,41.38,41.14,41.34,315830.0,40.8696,41.0282,40.7903,40.9886,315830.0
2025-03-19 14:10:00,41.34,41.36,41.3,41.32,253261.0,40.9886,41.0084,40.9489,40.9687,253261.0
2025-03-19 14:20:00,41.32,41.34,41.09,41.14,364307.0,40.9687,40.9886,40.7407,40.7903,364307.0
2025-03-19 14:30:00,41.15,41.33,41.14,41.17,356624.0,40.8002,40.9786,40.7903,40.82,356624.0
2025-03-19 14:40:00,41.18,41.36,41.17,41.29,195512.0,40.8299,41.0084,40.82,40.939,195512.0
2025-03-19 14:50:00,41.29,41.44,41.27,41.41,321997.0,40.939,41.0877,40.9192,41.058,321997.0
2025-03-19 15:00:00,41.4,41.49,41.38,41.46,230953.0,41.0481,41.1373,41.0282,41.1075,230953.0
2025-03-19 15:10:00,41.47,41.5,41.38,41.39,352113.0,41.1175,41.1472,41.0282,41.0381,352113.0
2025-03-19 15:20:00,41.39,41.41,41.18,41.25,591368.0,41.0381,41.058,40.8299,40.8993,591368.0
2025-03-19 15:30:00,41.25,41.31,41.18,41.22,665113.0,40.8993,40.9588,40.8299,40.8696,665113.0
2025-03-19 15:40:00,41.22,41.28,41.0,41.08,909514.0,40.8696,40.9291,40.6515,40.7308,909514.0
2025-03-19 15:50:00,41.08,41.09,40.94,41.09,1940545.0,40.7308,40.7407,40.592,40.7407,1940545.0
2025-03-20 09:30:00,40.76,40.97,40.6,40.84,438989.0,40.4135,40.6217,40.2549,40.4928,438989.0
2025-03-20 09:40:00,40.84,41.12,40.82,41.11,131146.0,40.4928,40.7704,40.473,40.7605,131146.0
2025-03-20 09:50:00,41.11,41.27,41.08,41.18,196786.0,40.7605,40.9192,40.7308,40.8299,196786.0
2025-03-20 10:00:00,41.18,41.54,41.17,41.54,254440.0,40.8299,41.1869,40.82,41.1869,254440.0
2025-03-20 10:10:00,41.54,41.78,41.53,41.69,289640.0,41.1869,41.4248,41.1769,41.3356,289640.0
2025-03-20 10:20:00,41.68,41.74,41.52,41.61,186423.0,41.3257,41.3852,41.167,41.2563,186423.0
2025-03-20 10:30:00,41.61,41.62,41.42,41.48,157261.0,41.2563,41.2662,41.0679,41.1274,157261.0
2025-03-20 10:40:00,41.48,41.58,41.46,41.55,134304.0,41.1274,41.2265,41.1075,41.1968,134304.0
2025-03-20 10:50:00,41.55,41.55,41.48,41.52,118075.0,41.1968,41.1968,41.1274,41.167,118075.0
2025-03-20 11:00:00,41.52,41.57,41.48,41.53,156492.0,41.167,41.2166,41.1274,41.1769,156492.0
2025-03-20 11:10:00,41.54,41.6,41.5,41.59,234728.0,41.1869,41.2464,41.1472,41.2364,234728.0
2025-03-20 11:20:00,41.58,41.66,41.4,41.41,218629.0,41.2265,41.3058,41.0481,41.058,218629.0
2025-03-20 11:30:00,41.4,41.49,41.32,41.44,164609.0,41.0481,41.1373,40.9687,41.0877,164609.0
2025-03-20 11:40:00,41.44,41.49,41.43,41.44,86506.0,41.0877,41.1373,41.0778,41.0877,86506.0
2025-03-20 11:50:00,41.44,41.44,41.27,41.34,102331.0,41.0877,41.0877,40.9192,40.9886,102331.0
2025-03-20 12:00:00,41.34,41.47,41.32,41.45,156633.0,40.9886,41.1175,40.9687,41.0976,156633.0
2025-03-20 12:10:00,41.45,41.45,41.38,41.4,137665.0,41.0976,41.0976,41.0282,41.0481,137665.0
2025-03-20 12:20:00,41.41,41.45,41.35,41.41,185300.0,41.058,41.0976,40.9985,41.058,185300.0
2025-03-20 12:30:00,41.41,41.51,41.41,41.45,132206.0,41.058,41.1571,41.058,41.0976,132206.0
2025-03-20 12:40:00,41.44,41.48,41.41,41.41,85595.0,41.0877,41.1274,41.058,41.058,85595.0
2025-03-20 12:50:00,41.41,41.43,41.29,41.33,177083.0,41.058,41.0778,40.939,40.9786,177083.0
2025-03-20 13:00:00,41.33,41.42,41.32,41.42,114639.0,40.9786,41.0679,40.9687,41.0679,114639.0
2025-03-20 13:10:00,41.41,41.48,41.41,41.45,78331.0,41.058,41.1274,41.058,41.0976,78331.0
2025-03-20 13:20:00,41.46,41.46,41.33,41.38,133233.0,41.1075,41.1075,40.9786,41.0282,133233.0
2025-03-20 13:30:00,41.38,41.5,41.36,41.49,112387.0,41.0282,41.1472,41.0084,41.1373,112387.0
2025-03-20 13:40:00,41.48,41.5,41.43,41.47,80060.0,41.1274,41.1472,41.0778,41.1175,80060.0
2025-03-20 13:50:00,41.47,41.47,41.34,41.34,93638.0,41.1175,41.1175,40.9886,40.9886,93638.0
2025-03-20 14:00:00,41.34,41.4,41.32,41.37,97025.0,40.9886,41.0481,40.9687,41.0183,97025.0
2025-03-20 14:10:00,41.37,41.42,41.35,41.4,92982.0,41.0183,41.0679,40.9985,41.0481,92982.0
2025-03-20 14:20:00,41.39,41.39,41.3,41.3,141193.0,41.0381,41.0381,40.9489,40.9489,141193.0
2025-03-20 14:30:00,41.3,41.38,41.28,41.34,117969.0,40.9489,41.0282,40.9291,40.9886,117969.0
2025-03-20 14:40:00,41.34,41.36,41.31,41.35,119629.0,40.9886,41.0084,40.9588,40.9985,119629.0
2025-03-20 14:50:00,41.34,41.44,41.31,41.33,141083.0,40.9886,41.0877,40.9588,40.9786,141083.0
2025-03-20 15:00:00,41.34,41.43,41.27,41.3,224862.0,40.9886,41.0778,40.9192,40.9489,224862.0
2025-03-20 15:10:00,41.31,41.42,41.31,41.4,366740.0,40.9588,41.0679,40.9588,41.0481,366740.0
2025-03-20 15:20:00,41.41,41.42,41.29,41.31,332079.0,41.058,41.0679,40.939,40.9588,332079.0
2025-03-20 15:30:00,41.3,41.38,41.26,41.36,223423.0,40.9489,41.0282,40.9092,41.0084,223423.0
2025-03-20 15:40:00,41.36,41.43,41.35,41.38,360425.0,41.0084,41.0778,40.9985,41.0282,360425.0
2025-03-20 15:50:00,41.38,41.45,41.26,41.29,1274126.0,41.0282,41.0976,40.9092,40.939,1274126.0
2025-03-21 09:30:00,40.98,41.19,40.9,41.08,1455589.0,40.6316,40.8398,40.5523,40.7308,1455589.0
2025-03-21 09:40:00,41.08,41.28,41.05,41.26,183383.0,40.7308,40.9291,40.701,40.9092,183383.0
2025-03-21 09:50:00,41.25,41.35,41.13,41.3,147951.0,40.8993,40.9985,40.7803,40.9489,147951.0
2025-03-21 10:00:00,41.3,41.31,41.07,41.15,182910.0,40.9489,40.9588,40.7209,40.8002,182910.0
2025-03-21 10:10:00,41.14,41.21,41.05,41.21,192777.0,40.7903,40.8597,40.701,40.8597,192777.0
2025-03-21 10:20:00,41.21,41.23,41.11,41.2,134609.0,40.8597,40.8795,40.7605,40.8498,134609.0
2025-03-21 10:30:00,41.21,41.23,41.09,41.1,143040.0,40.8597,40.8795,40.7407,40.7506,143040.0
2025-03-21 10:40:00,41.09,41.16,41.08,41.11,118235.0,40.7407,40.8101,40.7308,40.7605,118235.0
2025-03-21 10:50:00,41.1,41.22,41.09,41.19,129726.0,40.7506,40.8696,40.7407,40.8398,129726.0
2025-03-21 11:00:00,41.19,41.22,41.06,41.11,272019.0,40.8398,40.8696,40.7109,40.7605,272019.0
2025-03-21 11:10:00,41.11,41.11,41.0,41.02,102704.0,40.7605,40.7605,40.6515,40.6713,102704.0
2025-03-21 11:20:00,41.03,41.03,40.93,40.94,104504.0,40.6812,40.6812,40.582,40.592,104504.0
2025-03-21 11:30:00,40.94,40.97,40.88,40.89,135341.0,40.592,40.6217,40.5325,40.5424,135341.0
2025-03-21 11:40:00,40.89,40.89,40.76,40.82,175669.0,40.5424,40.5424,40.4135,40.473,175669.0
2025-03-21 11:50:00,40.82,40.86,40.77,40.82,173075.0,40.473,40.5126,40.4234,40.473,173075.0
2025-03-21 12:00:00,40.82,41.0,40.79,41.0,150235.0,40.473,40.6515,40.4432,40.6515,150235.0
2025-03-21 12:10:00,41.0,41.04,40.96,41.02,171512.0,40.6515,40.6911,40.6118,40.6713,171512.0
2025-03-21 12:20:00,41.02,41.07,40.99,41.07,130010.0,40.6713,40.7209,40.6415,40.7209,130010.0
2025-03-21 12:30:00,41.07,41.09,41.02,41.05,143022.0,40.7209,40.7407,40.6713,40.701,143022.0
2025-03-21 12:40:00,41.06,41.07,41.0,41.03,120475.0,40.7109,40.7209,40.6515,40.6812,120475.0
2025-03-21 12:50:00,41.03,41.07,40.99,41.05,110011.0,40.6812,40.7209,40.6415,40.701,110011.0
2025-03-21 13:00:00,41.05,41.05,40.99,41.02,120754.0,40.701,40.701,40.6415,40.6713,120754.0
2025-03-21 13:10:00,41.02,41.02,40.92,40.94,167333.0,40.6713,40.6713,40.5721,40.592,167333.0
2025-03-21 13:20:00,40.94,40.98,40.87,40.9,132646.0,40.592,40.6316,40.5226,40.5523,132646.0
2025-03-21 13:30:00,40.9,40.97,40.85,40.97,118227.0,40.5523,40.6217,40.5027,40.6217,118227.0
2025-03-21 13:40:00,40.97,41.05,40.97,41.01,104338.0,40.6217,40.701,40.6217,40.6614,104338.0
2025-03-21 13:50:00,41.01,41.02,40.92,40.93,123988.0,40.6614,40.6713,40.5721,40.582,123988.0
2025-03-21 14:00:00,40.93,41.02,40.93,41.0,165060.0,40.582,40.6713,40.582,40.6515,165060.0
2025-03-21 14:10:00,41.0,41.06,40.98,41.01,144586.0,40.6515,40.7109,40.6316,40.6614,144586.0
2025-03-21 14:20:00,41.01,41.14,41.0,41.08,182103.0,40.6614,40.7903,40.6515,40.7308,182103.0
2025-03-21 14:30:00,41.07,41.2,41.06,41.18,174219.0,40.7209,40.8498,40.7109,40.8299,174219.0
2025-03-21 14:40:00,41.18,41.2,41.1,41.12,256169.0,40.8299,40.8498,40.7506,40.7704,256169.0
2025-03-21 14:50:00,41.12,41.2,41.11,41.17,259255.0,40.7704,40.8498,40.7605,40.82,259255.0
2025-03-21 15:00:00,41.18,41.24,41.14,41.15,280560.0,40.8299,40.8894,40.7903,40.8002,280560.0
2025-03-21 15:10:00,41.14,41.17,41.09,41.11,409578.0,40.7903,40.82,40.7407,40.7605,409578.0
2025-03-21 15:20:00,41.11,41.16,41.01,41.07,483712.0,40.7605,40.8101,40.6614,40.7209,483712.0
2025-03-21 15:30:00,41.07,41.23,41.0,41.16,803922.0,40.7209,40.8795,40.6515,40.8101,803922.0
2025-03-21 15:40:00,41.16,41.54,41.16,41.36,1721318.0,40.8101,41.1869,40.8101,41.0084,1721318.0
2025-03-21 15:50:00,41.36,41.38,40.98,40.98,3122962.0,41.0084,41.0282,40.6316,40.6316,3122962.0
2025-03-24 09:30:00,41.32,41.56,41.2,41.54,477878.0,40.9687,41.2067,40.8498,41.1869,477878.0
2025-03-24 09:40:00,41.53,41.65,41.49,41.49,223190.0,41.1769,41.2959,41.1373,41.1373,223190.0
2025-03-24 09:50:00,41.49,41.5,41.14,41.15,213034.0,41.1373,41.1472,40.7903,40.8002,213034.0
2025-03-24 10:00:00,41.14,41.43,41.12,41.41,202413.0,40.7903,41.0778,40.7704,41.058,202413.0
2025-03-24 10:10:00,41.41,41.45,41.32,41.37,110129.0,41.058,41.0976,40.9687,41.0183,110129.0
2025-03-24 10:20:00,41.37,41.41,41.27,41.33,120785.0,41.0183,41.058,40.9192,40.9786,120785.0
2025-03-24 10:30:00,41.32,41.38,41.29,41.36,159725.0,40.9687,41.0282,40.939,41.0084,159725.0
2025-03-24 10:40:00,41.36,41.4,41.32,41.39,103034.0,41.0084,41.0481,40.9687,41.0381,103034.0
2025-03-24 10:50:00,41.4,41.49,41.39,41.48,89501.0,41.0481,41.1373,41.0381,41.1274,89501.0
2025-03-24 11:00:00,41.48,41.55,41.42,41.53,169660.0,41.1274,41.1968,41.0679,41.1769,169660.0
2025-03-24 11:10:00,41.52,41.58,41.5,41.56,86940.0,41.167,41.2265,41.1472,41.2067,86940.0
2025-03-24 11:20:00,41.57,41.59,41.5,41.52,77466.0,41.2166,41.2364,41.1472,41.167,77466.0
2025-03-24 11:30:00,41.52,41.6,41.52,41.59,63583.0,41.167,41.2464,41.167,41.2364,63583.0
2025-03-24 11:40:00,41.6,41.62,41.55,41.6,97691.0,41.2464,41.2662,41.1968,41.2464,97691.0
2025-03-24 11:50:00,41.61,41.67,41.6,41.66,57624.0,41.2563,41.3158,41.2464,41.3058,57624.0
2025-03-24 12:00:00,41.66,41.71,41.65,41.69,79184.0,41.3058,41.3554,41.2959,41.3356,79184.0
2025-03-24 12:10:00,41.69,41.72,41.61,41.68,94941.0,41.3356,41.3653,41.2563,41.3257,94941.0
2025-03-24 12:20:00,41.68,41.7,41.59,41.59,89931.0,41.3257,41.3455,41.2364,41.2364,89931.0
2025-03-24 12:30:00,41.6,41.61,41.5,41.56,135723.0,41.2464,41.2563,41.1472,41.2067,135723.0
2025-03-24 12:40:00,41.56,41.58,41.43,41.46,59837.0,41.2067,41.2265,41.0778,41.1075,59837.0
2025-03-24 12:50:00,41.46,41.57,41.45,41.55,120625.0,41.1075,41.2166,41.0976,41.1968,120625.0
2025-03-24 13:00:00,41.55,41.55,41.46,41.49,78686.0,41.1968,41.1968,41.1075,41.1373,78686.0
2025-03-24 13:10:00,41.5,41.5,41.44,41.45,40119.0,41.1472,41.1472,41.0877,41.0976,40119.0
2025-03-24 13:20:00,41.44,41.51,41.4,41.5,75286.0,41.0877,41.1571,41.0481,41.1472,75286.0
2025-03-24 13:30:00,41.5,41.53,41.48,41.51,93362.0,41.1472,41.1769,41.1274,41.1571,93362.0
2025-03-24 13:40:00,41.51,41.53,41.47,41.48,67506.0,41.1571,41.1769,41.1175,41.1274,67506.0
2025-03-24 13:50:00,41.48,41.5,41.46,41.47,72185.0,41.1274,41.1472,41.1075,41.1175,72185.0
2025-03-24 14:00:00,41.47,41.48,41.4,41.47,85191.0,41.1175,41.1274,41.0481,41.1175,85191.0
2025-03-24 14:10:00,41.46,41.46,41.4,41.43,93329.0,41.1075,41.1075,41.0481,41.0778,93329.0
2025-03-24 14:20:00,41.42,41.49,41.42,41.47,106421.0,41.0679,41.1373,41.0679,41.1175,106421.0
2025-03-24 14:30:00,41.47,41.51,41.44,41.51,103517.0,41.1175,41.1571,41.0877,41.1571,103517.0
2025-03-24 14:40:00,41.5,41.6,41.49,41.59,117804.0,41.1472,41.2464,41.1373,41.2364,117804.0
2025-03-24 14:50:00,41.59,41.63,41.56,41.59,121938.0,41.2364,41.2761,41.2067,41.2364,121938.0
2025-03-24 15:00:00,41.59,41.65,41.57,41.63,111056.0,41.2364,41.2959,41.2166,41.2761,111056.0
2025-03-24 15:10:00,41.63,41.78,41.62,41.76,154400.0,41.2761,41.4248,41.2662,41.405,154400.0
2025-03-24 15:20:00,41.75,41.75,41.65,41.67,242007.0,41.3951,41.3951,41.2959,41.3158,242007.0
2025-03-24 15:30:00,41.67,41.71,41.65,41.7,296593.0,41.3158,41.3554,41.2959,41.3455,296593.0
2025-03-24 15:40:00,41.7,41.74,41.67,41.72,496773.0,41.3455,41.3852,41.3158,41.3653,496773.0
2025-03-24 15:50:00,41.71,41.8,41.68,41.68,1214117.0,41.3554,41.4447,41.3257,41.3257,1214117.0
2025-03-25 09:30:00,42.0,42.39,41.91,42.27,400954.0,41.643,42.0296,41.5537,41.9107,400954.0
2025-03-25 09:40:00,42.27,42.32,42.21,42.29,208394.0,41.9107,41.9602,41.8512,41.9305,208394.0
2025-03-25 09:50:00,42.27,42.28,42.1,42.11,170977.0,41.9107,41.9206,41.7421,41.752,170977.0
2025-03-25 10:00:00,42.1,42.18,41.94,42.18,271120.0,41.7421,41.8214,41.5835,41.8214,271120.0
2025-03-25 10:10:00,42.18,42.26,42.04,42.05,254114.0,41.8214,41.9007,41.6826,41.6925,254114.0
2025-03-25 10:20:00,42.05,42.14,42.03,42.13,151814.0,41.6925,41.7818,41.6727,41.7718,151814.0
2025-03-25 10:30:00,42.12,42.12,42.06,42.11,99254.0,41.7619,41.7619,41.7024,41.752,99254.0
2025-03-25 10:40:00,42.11,42.11,42.05,42.11,81834.0,41.752,41.752,41.6925,41.752,81834.0
2025-03-25 10:50:00,42.11,42.11,42.02,42.03,147053.0,41.752,41.752,41.6628,41.6727,147053.0
2025-03-25 11:00:00,42.02,42.03,41.92,42.01,179683.0,41.6628,41.6727,41.5636,41.6529,179683.0
2025-03-25 11:10:00,42.02,42.14,42.02,42.05,110435.0,41.6628,41.7818,41.6628,41.6925,110435.0
2025-03-25 11:20:00,42.04,42.14,42.04,42.14,127409.0,41.6826,41.7818,41.6826,41.7818,127409.0
2025-03-25 11:30:00,42.14,42.2,42.12,42.19,132738.0,41.7818,41.8413,41.7619,41.8313,132738.0
2025-03-25 11:40:00,42.19,42.27,42.18,42.23,92150.0,41.8313,41.9107,41.8214,41.871,92150.0
2025-03-25 11:50:00,42.23,42.27,42.19,42.23,108304.0,41.871,41.9107,41.8313,41.871,108304.0
2025-03-25 12:00:00,42.23,42.38,42.17,42.38,288110.0,41.871,42.0197,41.8115,42.0197,288110.0
2025-03-25 12:10:00,42.38,42.39,42.27,42.27,152511.0,42.0197,42.0296,41.9107,41.9107,152511.0
2025-03-25 12:20:00,42.27,42.29,42.2,42.23,175364.0,41.9107,41.9305,41.8413,41.871,175364.0
2025-03-25 12:30:00,42.23,42.26,42.18,42.19,90230.0,41.871,41.9007,41.8214,41.8313,90230.0
2025-03-25 12:40:00,42.19,42.23,42.16,42.22,88405.0,41.8313,41.871,41.8016,41.8611,88405.0
2025-03-25 12:50:00,42.22,42.22,42.13,42.19,63365.0,41.8611,41.8611,41.7718,41.8313,63365.0
2025-03-25 13:00:00,42.19,42.3,42.17,42.26,85724.0,41.8313,41.9404,41.8115,41.9007,85724.0
2025-03-25 13:10:00,42.25,42.27,42.23,42.26,70768.0,41.8908,41.9107,41.871,41.9007,70768.0
2025-03-25 13:20:00,42.27,42.27,42.16,42.22,96836.0,41.9107,41.9107,41.8016,41.8611,96836.0
2025-03-25 13:30:00,42.22,42.28,42.17,42.23,91519.0,41.8611,41.9206,41.8115,41.871,91519.0
2025-03-25 13:40:00,42.23,42.24,42.2,42.22,81062.0,41.871,41.8809,41.8413,41.8611,81062.0
2025-03-25 13:50:00,42.23,42.26,42.19,42.19,96681.0,41.871,41.9007,41.8313,41.8313,96681.0
2025-03-25 14:00:00,42.19,42.24,42.19,42.22,95661.0,41.8313,41.8809,41.8313,41.8611,95661.0
2025-03-25 14:10:00,42.22,42.29,42.22,42.26,82634.0,41.8611,41.9305,41.8611,41.9007,82634.0
2025-03-25 14:20:00,42.26,42.26,42.19,42.21,109669.0,41.9007,41.9007,41.8313,41.8512,109669.0
2025-03-25 14:30:00,42.22,42.24,42.18,42.21,101270.0,41.8611,41.8809,41.8214,41.8512,101270.0
2025-03-25 14:40:00,42.21,42.28,42.19,42.23,154375.0,41.8512,41.9206,41.8313,41.871,154375.0
2025-03-25 14:50:00,42.23,42.31,42.23,42.28,85672.0,41.871,41.9503,41.871,41.9206,85672.0
2025-03-25 15:00:00,42.29,42.37,42.25,42.36,221999.0,41.9305,42.0098,41.8908,41.9999,221999.0
2025-03-25 15:10:00,42.36,42.37,42.19,42.23,265958.0,41.9999,42.0098,41.8313,41.871,265958.0
2025-03-25 15:20:00,42.23,42.25,42.2,42.23,151352.0,41.871,41.8908,41.8413,41.871,151352.0
2025-03-25 15:30:00,42.22,42.33,42.22,42.25,267118.0,41.8611,41.9701,41.8611,41.8908,267118.0
2025-03-25 15:40:00,42.26,42.33,42.23,42.29,421202.0,41.9007,41.9701,41.871,41.9305,421202.0
2025-03-25 15:50:00,42.29,42.33,42.22,42.27,1130041.0,41.9305,41.9701,41.8611,41.9107,1130041.0
2025-03-26 09:30:00,42.74,43.11,42.6,43.1,532012.0,42.3767,42.7435,42.2379,42.7336,532012.0
2025-03-26 09:40:00,43.11,43.34,42.99,43.34,503852.0,42.7435,42.9716,42.6245,42.9716,503852.0
2025-03-26 09:50:00,43.34,43.35,43.07,43.22,199221.0,42.9716,42.9815,42.7039,42.8526,199221.0
2025-03-26 10:00:00,43.21,43.23,43.11,43.12,199665.0,42.8427,42.8625,42.7435,42.7534,199665.0
2025-03-26 10:10:00,43.11,43.12,42.95,43.09,366250.0,42.7435,42.7534,42.5849,42.7237,366250.0
2025-03-26 10:20:00,43.09,43.14,42.94,42.95,261795.0,42.7237,42.7733,42.575,42.5849,261795.0
2025-03-26 10:30:00,42.96,43.03,42.85,42.91,244317.0,42.5948,42.6642,42.4857,42.5452,244317.0
2025-03-26 10:40:00,42.91,43.0,42.86,42.97,198958.0,42.5452,42.6345,42.4956,42.6047,198958.0
2025-03-26 10:50:00,42.97,43.01,42.95,42.96,98243.0,42.6047,42.6444,42.5849,42.5948,98243.0
2025-03-26 11:00:00,42.96,43.1,42.95,43.07,97505.0,42.5948,42.7336,42.5849,42.7039,97505.0
2025-03-26 11:10:00,43.06,43.1,42.94,42.98,141337.0,42.6939,42.7336,42.575,42.6146,141337.0
2025-03-26 11:20:00,42.98,42.98,42.75,42.77,146995.0,42.6146,42.6146,42.3866,42.4064,146995.0
2025-03-26 11:30:00,42.78,42.82,42.75,42.79,74972.0,42.4163,42.456,42.3866,42.4262,74972.0
2025-03-26 11:40:00,42.8,42.8,42.74,42.77,109619.0,42.4362,42.4362,42.3767,42.4064,109619.0
2025-03-26 11:50:00,42.77,42.8,42.64,42.74,155819.0,42.4064,42.4362,42.2775,42.3767,155819.0
2025-03-26 12:00:00,42.74,42.75,42.66,42.67,78952.0,42.3767,42.3866,42.2973,42.3073,78952.0
2025-03-26 12:10:00,42.67,42.71,42.66,42.7,104421.0,42.3073,42.3469,42.2973,42.337,104421.0
2025-03-26 12:20:00,42.69,42.81,42.68,42.81,81350.0,42.3271,42.4461,42.3172,42.4461,81350.0
2025-03-26 12:30:00,42.8,42.83,42.75,42.8,87219.0,42.4362,42.4659,42.3866,42.4362,87219.0
2025-03-26 12:40:00,42.8,42.83,42.75,42.82,73926.0,42.4362,42.4659,42.3866,42.456,73926.0
2025-03-26 12:50:00,42.81,42.82,42.67,42.67,72910.0,42.4461,42.456,42.3073,42.3073,72910.0
2025-03-26 13:00:00,42.67,42.73,42.65,42.73,94349.0,42.3073,42.3667,42.2874,42.3667,94349.0
2025-03-26 13:10:00,42.73,42.75,42.59,42.7,203158.0,42.3667,42.3866,42.2279,42.337,203158.0
2025-03-26 13:20:00,42.7,42.75,42.65,42.66,134019.0,42.337,42.3866,42.2874,42.2973,134019.0
2025-03-26 13:30:00,42.65,42.65,42.52,42.56,155412.0,42.2874,42.2874,42.1585,42.1982,155412.0
2025-03-26 13:40:00,42.56,42.63,42.45,42.49,242803.0,42.1982,42.2676,42.0891,42.1288,242803.0
2025-03-26 13:50:00,42.5,42.52,42.45,42.48,139838.0,42.1387,42.1585,42.0891,42.1189,139838.0
2025-03-26 14:00:00,42.48,42.55,42.45,42.52,118926.0,42.1189,42.1883,42.0891,42.1585,118926.0
2025-03-26 14:10:00,42.52,42.55,42.5,42.52,73630.0,42.1585,42.1883,42.1387,42.1585,73630.0
2025-03-26 14:20:00,42.52,42.56,42.45,42.48,90562.0,42.1585,42.1982,42.0891,42.1189,90562.0
2025-03-26 14:30:00,42.48,42.5,42.46,42.46,67161.0,42.1189,42.1387,42.099,42.099,67161.0
2025-03-26 14:40:00,42.47,42.49,42.41,42.44,126421.0,42.109,42.1288,42.0495,42.0792,126421.0
2025-03-26 14:50:00,42.44,42.47,42.4,42.47,133731.0,42.0792,42.109,42.0396,42.109,133731.0
2025-03-26 15:00:00,42.46,42.52,42.46,42.49,117962.0,42.099,42.1585,42.099,42.1288,117962.0
2025-03-26 15:10:00,42.48,42.5,42.36,42.45,166151.0,42.1189,42.1387,41.9999,42.0891,166151.0
2025-03-26 15:20:00,42.45,42.55,42.36,42.39,291094.0,42.0891,42.1883,41.9999,42.0296,291094.0
2025-03-26 15:30:00,42.4,42.44,42.38,42.39,211720.0,42.0396,42.0792,42.0197,42.0296,211720.0
2025-03-26 15:40:00,42.4,42.45,42.36,42.43,316103.0,42.0396,42.0891,41.9999,42.0693,316103.0
2025-03-26 15:50:00,42.42,42.44,42.32,42.41,926120.0,42.0594,42.0792,41.9602,42.0495,926120.0
2025-03-27 09:30:00,42.38,42.54,42.16,42.25,599829.0,42.0197,42.1784,41.8016,41.8908,599829.0
2025-03-27 09:40:00,42.24,42.35,42.07,42.14,515404.0,41.8809,41.99,41.7124,41.7818,515404.0
2025-03-27 09:50:00,42.13,42.58,42.11,42.54,731700.0,41.7718,42.218,41.752,42.1784,731700.0
2025-03-27 10:00:00,42.53,42.64,42.36,42.43,354693.0,42.1684,42.2775,41.9999,42.0693,354693.0
2025-03-27 10:10:00,42.42,42.57,42.32,42.51,446822.0,42.0594,42.2081,41.9602,42.1486,446822.0
2025-03-27 10:20:00,42.52,42.69,42.46,42.69,503795.0,42.1585,42.3271,42.099,42.3271,503795.0
2025-03-27 10:30:00,42.69,42.83,42.66,42.74,332924.0,42.3271,42.4659,42.2973,42.3767,332924.0
2025-03-27 10:40:00,42.73,42.79,42.57,42.59,267981.0,42.3667,42.4262,42.2081,42.2279,267981.0
2025-03-27 10:50:00,42.59,42.61,42.44,42.54,388843.0,42.2279,42.2478,42.0792,42.1784,388843.0
2025-03-27 11:00:00,42.54,42.77,42.51,42.73,407452.0,42.1784,42.4064,42.1486,42.3667,407452.0
2025-03-27 11:10:00,42.73,42.76,42.66,42.73,359598.0,42.3667,42.3965,42.2973,42.3667,359598.0
2025-03-27 11:20:00,42.73,42.74,42.59,42.63,163474.0,42.3667,42.3767,42.2279,42.2676,163474.0
2025-03-27 11:30:00,42.64,42.67,42.54,42.62,343765.0,42.2775,42.3073,42.1784,42.2577,343765.0
2025-03-27 11:40:00,42.62,42.63,42.4,42.41,767925.0,42.2577,42.2676,42.0396,42.0495,767925.0
2025-03-27 11:50:00,42.41,42.42,42.15,42.21,979909.0,42.0495,42.0594,41.7917,41.8512,979909.0
2025-03-27 12:00:00,42.21,42.36,42.16,42.34,325812.0,41.8512,41.9999,41.8016,41.9801,325812.0
2025-03-27 12:10:00,42.34,42.42,42.3,42.36,518215.0,41.9801,42.0594,41.9404,41.9999,518215.0
2025-03-27 12:20:00,42.36,42.55,42.36,42.46,295813.0,41.9999,42.1883,41.9999,42.099,295813.0
2025-03-27 12:30:00,42.45,42.58,42.38,42.42,382045.0,42.0891,42.218,42.0197,42.0594,382045.0
2025-03-27 12:40:00,42.42,42.46,42.31,42.33,142165.0,42.0594,42.099,41.9503,41.9701,142165.0
2025-03-27 12:50:00,42.33,42.4,42.29,42.31,579013.0,41.9701,42.0396,41.9305,41.9503,579013.0
2025-03-27 13:00:00,42.31,42.32,42.14,42.22,258523.0,41.9503,41.9602,41.7818,41.8611,258523.0
2025-03-27 13:10:00,42.22,42.3,42.18,42.28,188648.0,41.8611,41.9404,41.8214,41.9206,188648.0
2025-03-27 13:20:00,42.28,42.28,42.08,42.1,184177.0,41.9206,41.9206,41.7223,41.7421,184177.0
2025-03-27 13:30:00,42.1,42.16,41.97,41.97,246499.0,41.7421,41.8016,41.6132,41.6132,246499.0
2025-03-27 13:40:00,41.97,42.09,41.96,42.05,142474.0,41.6132,41.7322,41.6033,41.6925,142474.0
2025-03-27 13:50:00,42.05,42.07,41.93,41.98,109860.0,41.6925,41.7124,41.5735,41.6231,109860.0
2025-03-27 14:00:00,41.97,42.15,41.96,42.12,152624.0,41.6132,41.7917,41.6033,41.7619,152624.0
2025-03-27 14:10:00,42.13,42.16,42.1,42.14,122826.0,41.7718,41.8016,41.7421,41.7818,122826.0
2025-03-27 14:20:00,42.14,42.2,42.0,42.03,226349.0,41.7818,41.8413,41.643,41.6727,226349.0
2025-03-27 14:30:00,42.02,42.1,42.0,42.08,119313.0,41.6628,41.7421,41.643,41.7223,119313.0
2025-03-27 14:40:00,42.09,42.15,42.06,42.14,120537.0,41.7322,41.7917,41.7024,41.7818,120537.0
2025-03-27 14:50:00,42.14,42.16,42.01,42.02,132319.0,41.7818,41.8016,41.6529,41.6628,132319.0
2025-03-27 15:00:00,42.02,42.2,42.01,42.16,178906.0,41.6628,41.8413,41.6529,41.8016,178906.0
2025-03-27 15:10:00,42.16,42.29,42.16,42.27,100885.0,41.8016,41.9305,41.8016,41.9107,100885.0
2025-03-27 15:20:00,42.28,42.37,42.26,42.34,674961.0,41.9206,42.0098,41.9007,41.9801,674961.0
2025-03-27 15:30:00,42.33,42.4,42.28,42.36,339193.0,41.9701,42.0396,41.9206,41.9999,339193.0
2025-03-27 15:40:00,42.37,42.37,42.17,42.27,644564.0,42.0098,42.0098,41.8115,41.9107,644564.0
2025-03-27 15:50:00,42.27,42.31,42.1,42.12,1835108.0,41.9107,41.9503,41.7421,41.7619,1835108.0
2025-03-28 09:30:00,42.15,42.55,42.13,42.38,449918.0,41.7917,42.1883,41.7718,42.0197,449918.0
2025-03-28 09:40:00,42.37,42.39,42.24,42.33,249621.0,42.0098,42.0296,41.8809,41.9701,249621.0
2025-03-28 09:50:00,42.34,42.34,42.02,42.03,324870.0,41.9801,41.9801,41.6628,41.6727,324870.0
2025-03-28 10:00:00,42.03,42.1,41.93,41.99,205721.0,41.6727,41.7421,41.5735,41.633,205721.0
2025-03-28 10:10:00,41.98,42.01,41.85,41.91,171605.0,41.6231,41.6529,41.4942,41.5537,171605.0
2025-03-28 10:20:00,41.91,41.93,41.85,41.87,117703.0,41.5537,41.5735,41.4942,41.5141,117703.0
2025-03-28 10:30:00,41.87,41.92,41.78,41.89,179857.0,41.5141,41.5636,41.4248,41.5339,179857.0
2025-03-28 10:40:00,41.89,41.98,41.85,41.87,93136.0,41.5339,41.6231,41.4942,41.5141,93136.0
2025-03-28 10:50:00,41.87,41.92,41.81,41.83,219276.0,41.5141,41.5636,41.4546,41.4744,219276.0
2025-03-28 11:00:00,41.83,41.83,41.72,41.75,228242.0,41.4744,41.4744,41.3653,41.3951,228242.0
2025-03-28 11:10:00,41.74,41.82,41.72,41.77,121346.0,41.3852,41.4645,41.3653,41.4149,121346.0
2025-03-28 11:20:00,41.76,41.78,41.67,41.69,129091.0,41.405,41.4248,41.3158,41.3356,129091.0
2025-03-28 11:30:00,41.69,41.76,41.61,41.73,121287.0,41.3356,41.405,41.2563,41.3752,121287.0
2025-03-28 11:40:00,41.73,41.77,41.64,41.77,166080.0,41.3752,41.4149,41.286,41.4149,166080.0
2025-03-28 11:50:00,41.77,41.77,41.69,41.7,173005.0,41.4149,41.4149,41.3356,41.3455,173005.0
2025-03-28 12:00:00,41.69,41.79,41.69,41.72,179661.0,41.3356,41.4347,41.3356,41.3653,179661.0
2025-03-28 12:10:00,41.73,41.76,41.65,41.66,155760.0,41.3752,41.405,41.2959,41.3058,155760.0
2025-03-28 12:20:00,41.67,41.69,41.49,41.57,156762.0,41.3158,41.3356,41.1373,41.2166,156762.0
2025-03-28 12:30:00,41.58,41.71,41.57,41.65,132151.0,41.2265,41.3554,41.2166,41.2959,132151.0
2025-03-28 12:40:00,41.66,41.73,41.65,41.68,129311.0,41.3058,41.3752,41.2959,41.3257,129311.0
2025-03-28 12:50:00,41.68,41.71,41.65,41.66,115904.0,41.3257,41.3554,41.2959,41.3058,115904.0
2025-03-28 13:00:00,41.66,41.72,41.61,41.7,185176.0,41.3058,41.3653,41.2563,41.3455,185176.0
2025-03-28 13:10:00,41.69,41.73,41.64,41.7,124532.0,41.3356,41.3752,41.286,41.3455,124532.0
2025-03-28 13:20:00,41.71,41.73,41.63,41.64,120063.0,41.3554,41.3752,41.2761,41.286,120063.0
2025-03-28 13:30:00,41.64,41.72,41.63,41.71,158154.0,41.286,41.3653,41.2761,41.3554,158154.0
2025-03-28 13:40:00,41.71,41.77,41.69,41.73,120113.0,41.3554,41.4149,41.3356,41.3752,120113.0
2025-03-28 13:50:00,41.73,41.81,41.73,41.8,325877.0,41.3752,41.4546,41.3752,41.4447,325877.0
2025-03-28 14:00:00,41.8,41.94,41.79,41.91,259086.0,41.4447,41.5835,41.4347,41.5537,259086.0
2025-03-28 14:10:00,41.92,42.05,41.89,41.91,460573.0,41.5636,41.6925,41.5339,41.5537,460573.0
2025-03-28 14:20:00,41.91,41.99,41.9,41.91,215657.0,41.5537,41.633,41.5438,41.5537,215657.0
2025-03-28 14:30:00,41.91,41.92,41.8,41.8,213359.0,41.5537,41.5636,41.4447,41.4447,213359.0
2025-03-28 14:40:00,41.8,41.87,41.77,41.84,359402.0,41.4447,41.5141,41.4149,41.4843,359402.0
2025-03-28 14:50:00,41.84,41.85,41.77,41.84,247283.0,41.4843,41.4942,41.4149,41.4843,247283.0
2025-03-28 15:00:00,41.84,41.89,41.84,41.87,133989.0,41.4843,41.5339,41.4843,41.5141,133989.0
2025-03-28 15:10:00,41.87,41.92,41.82,41.9,178413.0,41.5141,41.5636,41.4645,41.5438,178413.0
2025-03-28 15:20:00,41.9,41.91,41.76,41.82,286597.0,41.5438,41.5537,41.405,41.4645,286597.0
2025-03-28 15:30:00,41.83,41.83,41.69,41.8,382665.0,41.4744,41.4744,41.3356,41.4447,382665.0
2025-03-28 15:40:00,41.8,41.93,41.76,41.91,372982.0,41.4447,41.5735,41.405,41.5537,372982.0
2025-03-28 15:50:00,41.91,41.96,41.83,41.88,1071806.0,41.5537,41.6033,41.4744,41.524,1071806.0
2025-03-31 09:30:00,41.36,41.7,41.27,41.65,629337.0,41.0084,41.3455,40.9192,41.2959,629337.0
2025-03-31 09:40:00,41.64,41.7,41.32,41.48,318629.0,41.286,41.3455,40.9687,41.1274,318629.0
2025-03-31 09:50:00,41.48,41.79,41.44,41.7,193635.0,41.1274,41.4347,41.0877,41.3455,193635.0
2025-03-31 10:00:00,41.7,41.87,41.66,41.74,177685.0,41.3455,41.5141,41.3058,41.3852,177685.0
2025-03-31 10:10:00,41.73,41.78,41.65,41.77,138144.0,41.3752,41.4248,41.2959,41.4149,138144.0
2025-03-31 10:20:00,41.77,41.82,41.73,41.81,139258.0,41.4149,41.4645,41.3752,41.4546,139258.0
2025-03-31 10:30:00,41.82,42.07,41.8,42.05,188657.0,41.4645,41.7124,41.4447,41.6925,188657.0
2025-03-31 10:40:00,42.05,42.08,41.97,41.98,109445.0,41.6925,41.7223,41.6132,41.6231,109445.0
2025-03-31 10:50:00,41.99,42.02,41.9,41.99,126814.0,41.633,41.6628,41.5438,41.633,126814.0
2025-03-31 11:00:00,41.99,42.06,41.96,42.0,159621.0,41.633,41.7024,41.6033,41.643,159621.0
2025-03-31 11:10:00,42.0,42.02,41.94,42.01,86458.0,41.643,41.6628,41.5835,41.6529,86458.0
2025-03-31 11:20:00,42.02,42.13,41.99,42.07,139152.0,41.6628,41.7718,41.633,41.7124,139152.0
2025-03-31 11:30:00,42.07,42.1,42.0,42.01,132179.0,41.7124,41.7421,41.643,41.6529,132179.0
2025-03-31 11:40:00,42.02,42.04,41.95,41.99,84926.0,41.6628,41.6826,41.5934,41.633,84926.0
2025-03-31 11:50:00,41.98,42.01,41.92,42.0,129188.0,41.6231,41.6529,41.5636,41.643,129188.0
2025-03-31 12:00:00,42.0,42.11,41.99,42.08,152612.0,41.643,41.752,41.633,41.7223,152612.0
2025-03-31 12:10:00,42.08,42.09,42.0,42.07,171642.0,41.7223,41.7322,41.643,41.7124,171642.0
2025-03-31 12:20:00,42.07,42.13,42.02,42.13,173729.0,41.7124,41.7718,41.6628,41.7718,173729.0
2025-03-31 12:30:00,42.12,42.13,42.04,42.11,140573.0,41.7619,41.7718,41.6826,41.752,140573.0
2025-03-31 12:40:00,42.12,42.18,42.11,42.16,154230.0,41.7619,41.8214,41.752,41.8016,154230.0
2025-03-31 12:50:00,42.15,42.16,42.05,42.08,157565.0,41.7917,41.8016,41.6925,41.7223,157565.0
2025-03-31 13:00:00,42.07,42.08,42.02,42.07,103149.0,41.7124,41.7223,41.6628,41.7124,103149.0
2025-03-31 13:10:00,42.08,42.11,41.93,41.94,146118.0,41.7223,41.752,41.5735,41.5835,146118.0
2025-03-31 13:20:00,41.94,41.94,41.83,41.9,108057.0,41.5835,41.5835,41.4744,41.5438,108057.0
2025-03-31 13:30:00,41.89,41.93,41.86,41.93,132105.0,41.5339,41.5735,41.5041,41.5735,132105.0
2025-03-31 13:40:00,41.93,41.93,41.78,41.84,103649.0,41.5735,41.5735,41.4248,41.4843,103649.0
2025-03-31 13:50:00,41.84,41.88,41.78,41.78,102857.0,41.4843,41.524,41.4248,41.4248,102857.0
2025-03-31 14:00:00,41.78,42.01,41.76,42.0,128583.0,41.4248,41.6529,41.405,41.643,128583.0
2025-03-31 14:10:00,42.0,42.08,41.98,42.03,196528.0,41.643,41.7223,41.6231,41.6727,196528.0
2025-03-31 14:20:00,42.04,42.04,41.91,41.92,105488.0,41.6826,41.6826,41.5537,41.5636,105488.0
2025-03-31 14:30:00,41.92,41.99,41.91,41.96,136993.0,41.5636,41.633,41.5537,41.6033,136993.0
2025-03-31 14:40:00,41.96,42.0,41.9,41.95,143482.0,41.6033,41.643,41.5438,41.5934,143482.0
2025-03-31 14:50:00,41.94,42.0,41.94,41.96,168610.0,41.5835,41.643,41.5835,41.6033,168610.0
2025-03-31 15:00:00,41.96,42.03,41.94,41.96,190886.0,41.6033,41.6727,41.5835,41.6033,190886.0
2025-03-31 15:10:00,41.96,42.07,41.95,42.03,282306.0,41.6033,41.7124,41.5934,41.6727,282306.0
2025-03-31 15:20:00,42.02,42.07,41.84,41.88,286466.0,41.6628,41.7124,41.4843,41.524,286466.0
2025-03-31 15:30:00,41.87,41.99,41.84,41.88,303828.0,41.5141,41.633,41.4843,41.524,303828.0
2025-03-31 15:40:00,41.88,42.03,41.87,41.9,428498.0,41.524,41.6727,41.5141,41.5438,428498.0
2025-03-31 15:50:00,41.89,41.9,41.69,41.8,1478958.0,41.5339,41.5438,41.3356,41.4447,1478958.0
2025-04-01 09:30:00,41.78,41.98,41.62,41.9,333244.0,41.4248,41.6231,41.2662,41.5438,333244.0
2025-04-01 09:40:00,41.91,41.95,41.68,41.89,174787.0,41.5537,41.5934,41.3257,41.5339,174787.0
2025-04-01 09:50:00,41.88,42.07,41.84,41.86,214732.0,41.524,41.7124,41.4843,41.5041,214732.0
2025-04-01 10:00:00,41.86,41.96,41.64,41.71,589507.0,41.5041,41.6033,41.286,41.3554,589507.0
2025-04-01 10:10:00,41.71,41.71,41.53,41.55,217428.0,41.3554,41.3554,41.1769,41.1968,217428.0
2025-04-01 10:20:00,41.56,41.59,41.43,41.44,157625.0,41.2067,41.2364,41.0778,41.0877,157625.0
2025-04-01 10:30:00,41.43,41.59,41.42,41.52,172085.0,41.0778,41.2364,41.0679,41.167,172085.0
2025-04-01 10:40:00,41.51,41.65,41.5,41.58,162701.0,41.1571,41.2959,41.1472,41.2265,162701.0
2025-04-01 10:50:00,41.58,41.76,41.57,41.76,121039.0,41.2265,41.405,41.2166,41.405,121039.0
2025-04-01 11:00:00,41.76,41.95,41.73,41.95,157001.0,41.405,41.5934,41.3752,41.5934,157001.0
2025-04-01 11:10:00,41.94,42.09,41.91,42.07,201048.0,41.5835,41.7322,41.5537,41.7124,201048.0
2025-04-01 11:20:00,42.06,42.13,42.01,42.09,162505.0,41.7024,41.7718,41.6529,41.7322,162505.0
2025-04-01 11:30:00,42.09,42.19,42.05,42.19,209116.0,41.7322,41.8313,41.6925,41.8313,209116.0
2025-04-01 11:40:00,42.19,42.23,42.12,42.22,133756.0,41.8313,41.871,41.7619,41.8611,133756.0
2025-04-01 11:50:00,42.22,42.3,42.21,42.3,149729.0,41.8611,41.9404,41.8512,41.9404,149729.0
2025-04-01 12:00:00,42.3,42.42,42.29,42.41,119954.0,41.9404,42.0594,41.9305,42.0495,119954.0
2025-04-01 12:10:00,42.42,42.45,42.38,42.39,130565.0,42.0594,42.0891,42.0197,42.0296,130565.0
2025-04-01 12:20:00,42.39,42.41,42.24,42.25,183705.0,42.0296,42.0495,41.8809,41.8908,183705.0
2025-04-01 12:30:00,42.25,42.32,42.12,42.17,108028.0,41.8908,41.9602,41.7619,41.8115,108028.0
2025-04-01 12:40:00,42.16,42.24,42.15,42.23,78940.0,41.8016,41.8809,41.7917,41.871,78940.0
2025-04-01 12:50:00,42.23,42.35,42.21,42.3,195572.0,41.871,41.99,41.8512,41.9404,195572.0
2025-04-01 13:00:00,42.3,42.34,42.26,42.33,122095.0,41.9404,41.9801,41.9007,41.9701,122095.0
2025-04-01 13:10:00,42.33,42.33,42.22,42.23,109163.0,41.9701,41.9701,41.8611,41.871,109163.0
2025-04-01 13:20:00,42.23,42.28,42.18,42.2,81406.0,41.871,41.9206,41.8214,41.8413,81406.0
2025-04-01 13:30:00,42.2,42.25,42.17,42.21,99298.0,41.8413,41.8908,41.8115,41.8512,99298.0
2025-04-01 13:40:00,42.22,42.27,42.15,42.18,86980.0,41.8611,41.9107,41.7917,41.8214,86980.0
2025-04-01 13:50:00,42.18,42.22,42.16,42.18,80401.0,41.8214,41.8611,41.8016,41.8214,80401.0
2025-04-01 14:00:00,42.18,42.19,42.08,42.09,107901.0,41.8214,41.8313,41.7223,41.7322,107901.0
2025-04-01 14:10:00,42.09,42.14,42.05,42.08,108396.0,41.7322,41.7818,41.6925,41.7223,108396.0
2025-04-01 14:20:00,42.07,42.07,41.91,41.91,111811.0,41.7124,41.7124,41.5537,41.5537,111811.0
2025-04-01 14:30:00,41.92,42.01,41.91,41.91,105271.0,41.5636,41.6529,41.5537,41.5537,105271.0
2025-04-01 14:40:00,41.91,42.02,41.89,41.96,115251.0,41.5537,41.6628,41.5339,41.6033,115251.0
2025-04-01 14:50:00,41.96,42.03,41.91,41.98,95791.0,41.6033,41.6727,41.5537,41.6231,95791.0
2025-04-01 15:00:00,41.98,42.09,41.97,42.05,113156.0,41.6231,41.7322,41.6132,41.6925,113156.0
2025-04-01 15:10:00,42.04,42.15,42.01,42.13,168754.0,41.6826,41.7917,41.6529,41.7718,168754.0
2025-04-01 15:20:00,42.13,42.26,42.12,42.21,305179.0,41.7718,41.9007,41.7619,41.8512,305179.0
2025-04-01 15:30:00,42.2,42.33,42.18,42.27,327223.0,41.8413,41.9701,41.8214,41.9107,327223.0
2025-04-01 15:40:00,42.26,42.34,42.26,42.27,317283.0,41.9007,41.9801,41.9007,41.9107,317283.0
2025-04-01 15:50:00,42.27,42.28,42.09,42.2,1783781.0,41.9107,41.9206,41.7322,41.8413,1783781.0
2025-04-02 09:30:00,41.62,41.8,41.36,41.51,503989.0,41.2662,41.4447,41.0084,41.1571,503989.0
2025-04-02 09:40:00,41.51,41.6,41.4,41.42,475156.0,41.1571,41.2464,41.0481,41.0679,475156.0
2025-04-02 09:50:00,41.42,41.49,41.2,41.33,608933.0,41.0679,41.1373,40.8498,40.9786,608933.0
2025-04-02 10:00:00,41.33,41.47,41.29,41.37,490336.0,40.9786,41.1175,40.939,41.0183,490336.0
2025-04-02 10:10:00,41.37,41.7,41.37,41.7,313604.0,41.0183,41.3455,41.0183,41.3455,313604.0
2025-04-02 10:20:00,41.7,41.74,41.57,41.64,299765.0,41.3455,41.3852,41.2166,41.286,299765.0
2025-04-02 10:30:00,41.65,41.83,41.6,41.82,219209.0,41.2959,41.4744,41.2464,41.4645,219209.0
2025-04-02 10:40:00,41.81,41.81,41.65,41.75,164191.0,41.4546,41.4546,41.2959,41.3951,164191.0
2025-04-02 10:50:00,41.75,41.85,41.73,41.84,197295.0,41.3951,41.4942,41.3752,41.4843,197295.0
2025-04-02 11:00:00,41.84,41.87,41.71,41.73,434234.0,41.4843,41.5141,41.3554,41.3752,434234.0
2025-04-02 11:10:00,41.73,41.8,41.71,41.73,161538.0,41.3752,41.4447,41.3554,41.3752,161538.0
2025-04-02 11:20:00,41.74,41.82,41.7,41.77,190517.0,41.3852,41.4645,41.3455,41.4149,190517.0
2025-04-02 11:30:00,41.76,41.9,41.7,41.88,294351.0,41.405,41.5438,41.3455,41.524,294351.0
2025-04-02 11:40:00,41.88,41.92,41.79,41.83,182337.0,41.524,41.5636,41.4347,41.4744,182337.0
2025-04-02 11:50:00,41.82,41.87,41.76,41.87,219030.0,41.4645,41.5141,41.405,41.5141,219030.0
2025-04-02 12:00:00,41.87,42.04,41.86,42.02,297232.0,41.5141,41.6826,41.5041,41.6628,297232.0
2025-04-02 12:10:00,42.02,42.16,41.97,42.13,419473.0,41.6628,41.8016,41.6132,41.7718,419473.0
2025-04-02 12:20:00,42.13,42.19,42.05,42.16,243724.0,41.7718,41.8313,41.6925,41.8016,243724.0
2025-04-02 12:30:00,42.16,42.2,42.09,42.12,118890.0,41.8016,41.8413,41.7322,41.7619,118890.0
2025-04-02 12:40:00,42.12,42.23,42.1,42.22,152183.0,41.7619,41.871,41.7421,41.8611,152183.0
2025-04-02 12:50:00,42.22,42.27,42.16,42.22,156230.0,41.8611,41.9107,41.8016,41.8611,156230.0
2025-04-02 13:00:00,42.22,42.26,42.17,42.25,233860.0,41.8611,41.9007,41.8115,41.8908,233860.0
2025-04-02 13:10:00,42.25,42.41,42.24,42.41,187202.0,41.8908,42.0495,41.8809,42.0495,187202.0
2025-04-02 13:20:00,42.41,42.43,42.33,42.41,327880.0,42.0495,42.0693,41.9701,42.0495,327880.0
2025-04-02 13:30:00,42.41,42.41,42.16,42.16,303035.0,42.0495,42.0495,41.8016,41.8016,303035.0
2025-04-02 13:40:00,42.16,42.18,42.05,42.09,215959.0,41.8016,41.8214,41.6925,41.7322,215959.0
2025-04-02 13:50:00,42.09,42.12,42.0,42.08,170866.0,41.7322,41.7619,41.643,41.7223,170866.0
2025-04-02 14:00:00,42.08,42.18,42.08,42.16,162281.0,41.7223,41.8214,41.7223,41.8016,162281.0
2025-04-02 14:10:00,42.16,42.21,42.09,42.13,164651.0,41.8016,41.8512,41.7322,41.7718,164651.0
2025-04-02 14:20:00,42.13,42.13,41.95,41.96,258550.0,41.7718,41.7718,41.5934,41.6033,258550.0
2025-04-02 14:30:00,41.96,42.13,41.94,42.1,206413.0,41.6033,41.7718,41.5835,41.7421,206413.0
2025-04-02 14:40:00,42.11,42.2,42.09,42.2,379617.0,41.752,41.8413,41.7322,41.8413,379617.0
2025-04-02 14:50:00,42.21,42.21,41.97,41.98,289421.0,41.8512,41.8512,41.6132,41.6231,289421.0
2025-04-02 15:00:00,41.98,42.15,41.97,42.11,513594.0,41.6231,41.7917,41.6132,41.752,513594.0
2025-04-02 15:10:00,42.11,42.11,42.02,42.09,133841.0,41.752,41.752,41.6628,41.7322,133841.0
2025-04-02 15:20:00,42.09,42.18,42.06,42.16,268259.0,41.7322,41.8214,41.7024,41.8016,268259.0
2025-04-02 15:30:00,42.16,42.22,42.13,42.19,265750.0,41.8016,41.8611,41.7718,41.8313,265750.0
2025-04-02 15:40:00,42.18,42.26,42.17,42.2,307177.0,41.8214,41.9007,41.8115,41.8413,307177.0
2025-04-02 15:50:00,42.2,42.28,42.17,42.17,1067516.0,41.8413,41.9206,41.8115,41.8115,1067516.0
2025-04-03 09:30:00,39.91,40.3,39.69,40.13,1589128.0,39.5707,39.9574,39.3526,39.7889,1589128.0
2025-04-03 09:40:00,40.14,40.25,39.95,39.98,890129.0,39.7988,39.9078,39.6104,39.6401,890129.0
2025-04-03 09:50:00,39.98,39.99,39.58,39.7,1130210.0,39.6401,39.65,39.2435,39.3625,1130210.0
2025-04-03 10:00:00,39.69,39.73,39.44,39.61,962470.0,39.3526,39.3923,39.1047,39.2733,962470.0
2025-04-03 10:10:00,39.6,39.63,39.41,39.47,714414.0,39.2634,39.2931,39.075,39.1345,714414.0
2025-04-03 10:20:00,39.48,39.68,39.38,39.46,1003521.0,39.1444,39.3427,39.0452,39.1245,1003521.0
2025-04-03 10:30:00,39.46,39.56,39.35,39.48,919114.0,39.1245,39.2237,39.0155,39.1444,919114.0
2025-04-03 10:40:00,39.48,39.55,39.32,39.39,702737.0,39.1444,39.2138,38.9857,39.0551,702737.0
2025-04-03 10:50:00,39.39,39.45,39.25,39.28,655291.0,39.0551,39.1146,38.9163,38.9461,655291.0
2025-04-03 11:00:00,39.29,39.42,39.25,39.3,606887.0,38.956,39.0849,38.9163,38.9659,606887.0
2025-04-03 11:10:00,39.3,39.64,39.28,39.57,1071170.0,38.9659,39.303,38.9461,39.2336,1071170.0
2025-04-03 11:20:00,39.57,39.61,39.44,39.52,616458.0,39.2336,39.2733,39.1047,39.184,616458.0
2025-04-03 11:30:00,39.52,39.67,39.47,39.58,619813.0,39.184,39.3328,39.1345,39.2435,619813.0
2025-04-03 11:40:00,39.59,39.71,39.54,39.61,566713.0,39.2534,39.3724,39.2039,39.2733,566713.0
2025-04-03 11:50:00,39.61,39.67,39.5,39.52,666920.0,39.2733,39.3328,39.1642,39.184,666920.0
2025-04-03 12:00:00,39.51,39.59,39.4,39.57,696187.0,39.1741,39.2534,39.0651,39.2336,696187.0
2025-04-03 12:10:00,39.57,39.63,39.51,39.58,487419.0,39.2336,39.2931,39.1741,39.2435,487419.0
2025-04-03 12:20:00,39.58,39.6,39.5,39.58,445511.0,39.2435,39.2634,39.1642,39.2435,445511.0
2025-04-03 12:30:00,39.59,39.63,39.3,39.33,719664.0,39.2534,39.2931,38.9659,38.9957,719664.0
2025-04-03 12:40:00,39.33,39.49,39.31,39.48,466229.0,38.9957,39.1543,38.9758,39.1444,466229.0
2025-04-03 12:50:00,39.48,39.5,39.34,39.38,556027.0,39.1444,39.1642,39.0056,39.0452,556027.0
2025-04-03 13:00:00,39.38,39.39,39.29,39.3,360615.0,39.0452,39.0551,38.956,38.9659,360615.0
2025-04-03 13:10:00,39.3,39.34,39.21,39.33,503461.0,38.9659,39.0056,38.8767,38.9957,503461.0
2025-04-03 13:20:00,39.33,39.42,39.23,39.38,637753.0,38.9957,39.0849,38.8965,39.0452,637753.0
2025-04-03 13:30:00,39.39,39.51,39.35,39.47,447117.0,39.0551,39.1741,39.0155,39.1345,447117.0
2025-04-03 13:40:00,39.46,39.55,39.42,39.49,414121.0,39.1245,39.2138,39.0849,39.1543,414121.0
2025-04-03 13:50:00,39.48,39.52,39.44,39.46,313187.0,39.1444,39.184,39.1047,39.1245,313187.0
2025-04-03 14:00:00,39.46,39.49,39.23,39.36,550618.0,39.1245,39.1543,38.8965,39.0254,550618.0
2025-04-03 14:10:00,39.35,39.36,39.2,39.26,481117.0,39.0155,39.0254,38.8668,38.9262,481117.0
2025-04-03 14:20:00,39.27,39.46,39.26,39.4,562660.0,38.9362,39.1245,38.9262,39.0651,562660.0
2025-04-03 14:30:00,39.4,39.57,39.29,39.51,740454.0,39.0651,39.2336,38.956,39.1741,740454.0
2025-04-03 14:40:00,39.51,39.57,39.41,39.56,736147.0,39.1741,39.2336,39.075,39.2237,736147.0
2025-04-03 14:50:00,39.56,39.6,39.43,39.58,1097912.0,39.2237,39.2634,39.0948,39.2435,1097912.0
2025-04-03 15:00:00,39.58,39.63,39.48,39.59,838124.0,39.2435,39.2931,39.1444,39.2534,838124.0
2025-04-03 15:10:00,39.59,39.62,39.42,39.46,989489.0,39.2534,39.2832,39.0849,39.1245,989489.0
2025-04-03 15:20:00,39.47,39.5,39.24,39.26,709718.0,39.1345,39.1642,38.9064,38.9262,709718.0
2025-04-03 15:30:00,39.26,39.27,39.04,39.21,879502.0,38.9262,38.9362,38.7081,38.8767,879502.0
2025-04-03 15:40:00,39.21,39.3,39.11,39.25,1392273.0,38.8767,38.9659,38.7775,38.9163,1392273.0
2025-04-03 15:50:00,39.24,39.37,39.18,39.22,3115550.0,38.9064,39.0353,38.8469,38.8866,3115550.0
2025-04-04 09:30:00,37.41,37.77,36.58,36.84,2291480.0,37.092,37.4489,36.269,36.5268,2291480.0
2025-04-04 09:40:00,36.84,37.03,36.42,36.73,1850921.0,36.5268,36.7152,36.1104,36.4178,1850921.0
2025-04-04 09:50:00,36.72,37.03,36.45,36.73,1809855.0,36.4078,36.7152,36.1401,36.4178,1809855.0
2025-04-04 10:00:00,36.73,36.85,36.25,36.27,1319451.0,36.4178,36.5367,35.9418,35.9617,1319451.0
2025-04-04 10:10:00,36.27,36.29,35.68,35.76,1013880.0,35.9617,35.9815,35.3767,35.456,1013880.0
2025-04-04 10:20:00,35.76,35.84,35.4,35.42,732528.0,35.456,35.5353,35.0991,35.1189,732528.0
2025-04-04 10:30:00,35.41,35.6,35.15,35.16,884770.0,35.109,35.2974,34.8512,34.8611,884770.0
2025-04-04 10:40:00,35.16,35.19,34.91,34.97,1073565.0,34.8611,34.8908,34.6132,34.6727,1073565.0
2025-04-04 10:50:00,34.97,35.44,34.95,35.25,1340265.0,34.6727,35.1387,34.6529,34.9503,1340265.0
2025-04-04 11:00:00,35.26,35.85,35.2,35.68,1533430.0,34.9603,35.5452,34.9008,35.3767,1533430.0
2025-04-04 11:10:00,35.69,36.01,35.66,35.68,1571940.0,35.3866,35.7039,35.3569,35.3767,1571940.0
2025-04-04 11:20:00,35.68,35.72,35.0,35.26,1135844.0,35.3767,35.4163,34.7025,34.9603,1135844.0
2025-04-04 11:30:00,35.25,35.36,35.03,35.08,939812.0,34.9503,35.0594,34.7322,34.7818,939812.0
2025-04-04 11:40:00,35.07,35.2,34.97,35.05,1033052.0,34.7719,34.9008,34.6727,34.752,1033052.0
2025-04-04 11:50:00,35.05,35.13,34.88,35.0,1052661.0,34.752,34.8314,34.5835,34.7025,1052661.0
2025-04-04 12:00:00,35.0,35.15,34.92,34.97,939919.0,34.7025,34.8512,34.6231,34.6727,939919.0
2025-04-04 12:10:00,34.97,35.2,34.92,34.98,653486.0,34.6727,34.9008,34.6231,34.6826,653486.0
2025-04-04 12:20:00,34.98,35.05,34.84,34.98,730389.0,34.6826,34.752,34.5438,34.6826,730389.0
2025-04-04 12:30:00,34.98,35.22,34.92,35.19,581765.0,34.6826,34.9206,34.6231,34.8908,581765.0
2025-04-04 12:40:00,35.19,35.33,35.18,35.21,392987.0,34.8908,35.0297,34.8809,34.9107,392987.0
2025-04-04 12:50:00,35.21,35.32,35.07,35.08,581220.0,34.9107,35.0197,34.7719,34.7818,581220.0
2025-04-04 13:00:00,35.08,35.32,35.04,35.2,396648.0,34.7818,35.0197,34.7421,34.9008,396648.0
2025-04-04 13:10:00,35.2,35.21,34.52,34.6,917479.0,34.9008,34.9107,34.2265,34.3059,917479.0
2025-04-04 13:20:00,34.6,34.76,34.56,34.68,888696.0,34.3059,34.4645,34.2662,34.3852,888696.0
2025-04-04 13:30:00,34.7,34.86,34.5,34.77,657609.0,34.405,34.5637,34.2067,34.4744,657609.0
2025-04-04 13:40:00,34.77,34.92,34.55,34.9,692380.0,34.4744,34.6231,34.2563,34.6033,692380.0
2025-04-04 13:50:00,34.9,34.9,34.69,34.82,496003.0,34.6033,34.6033,34.3951,34.524,496003.0
2025-04-04 14:00:00,34.82,34.97,34.59,34.61,549619.0,34.524,34.6727,34.2959,34.3158,549619.0
2025-04-04 14:10:00,34.61,34.65,34.42,34.47,478174.0,34.3158,34.3554,34.1274,34.177,478174.0
2025-04-04 14:20:00,34.47,34.49,34.29,34.42,600152.0,34.177,34.1968,33.9985,34.1274,600152.0
2025-04-04 14:30:00,34.41,34.54,34.36,34.38,537920.0,34.1175,34.2464,34.0679,34.0877,537920.0
2025-04-04 14:40:00,34.38,34.41,34.18,34.33,470692.0,34.0877,34.1175,33.8894,34.0382,470692.0
2025-04-04 14:50:00,34.32,34.32,34.15,34.18,366418.0,34.0282,34.0282,33.8597,33.8894,366418.0
2025-04-04 15:00:00,34.18,34.23,34.04,34.1,616604.0,33.8894,33.939,33.7506,33.8101,616604.0
2025-04-04 15:10:00,34.1,34.41,34.09,34.27,587188.0,33.8101,34.1175,33.8002,33.9787,587188.0
2025-04-04 15:20:00,34.27,34.51,34.25,34.34,529346.0,33.9787,34.2166,33.9588,34.0481,529346.0
2025-04-04 15:30:00,34.34,34.62,34.33,34.48,838530.0,34.0481,34.3257,34.0382,34.1869,838530.0
2025-04-04 15:40:00,34.48,34.77,34.42,34.72,1076350.0,34.1869,34.4744,34.1274,34.4248,1076350.0
2025-04-04 15:50:00,34.71,34.87,34.61,34.78,3259636.0,34.4149,34.5736,34.3158,34.4843,3259636.0
2025-04-07 09:30:00,33.04,33.5,32.12,32.34,2874736.0,32.7591,33.2152,31.8469,32.0651,2874736.0
2025-04-07 09:40:00,32.34,32.73,31.86,32.59,1280460.0,32.0651,32.4518,31.5892,32.3129,1280460.0
2025-04-07 09:50:00,32.59,33.64,32.59,33.57,846631.0,32.3129,33.354,32.3129,33.2846,846631.0
2025-04-07 10:00:00,33.55,33.71,32.75,32.77,846473.0,33.2648,33.4234,32.4716,32.4914,846473.0
2025-04-07 10:10:00,32.77,35.12,32.77,34.31,2039126.0,32.4914,34.8214,32.4914,34.0183,2039126.0
2025-04-07 10:20:00,34.31,34.33,32.99,33.06,1102987.0,34.0183,34.0382,32.7095,32.779,1102987.0
2025-04-07 10:30:00,33.06,33.8,32.95,32.95,866941.0,32.779,33.5127,32.6699,32.6699,866941.0
2025-04-07 10:40:00,32.95,33.34,32.88,33.26,602120.0,32.6699,33.0566,32.6005,32.9773,602120.0
2025-04-07 10:50:00,33.26,33.81,33.2,33.45,495210.0,32.9773,33.5226,32.9178,33.1656,495210.0
2025-04-07 11:00:00,33.46,33.65,32.88,32.91,456458.0,33.1756,33.3639,32.6005,32.6302,456458.0
2025-04-07 11:10:00,32.9,32.92,32.22,32.56,810548.0,32.6203,32.6401,31.9461,32.2832,810548.0
2025-04-07 11:20:00,32.55,32.74,32.13,32.21,432223.0,32.2733,32.4617,31.8569,31.9362,432223.0
2025-04-07 11:30:00,32.22,33.13,32.21,32.94,450253.0,31.9461,32.8484,31.9362,32.66,450253.0
2025-04-07 11:40:00,32.94,33.39,32.92,33.07,355040.0,32.66,33.1061,32.6401,32.7889,355040.0
2025-04-07 11:50:00,33.07,33.26,32.68,32.69,423657.0,32.7889,32.9773,32.4022,32.4121,423657.0
2025-04-07 12:00:00,32.67,32.7,32.5,32.53,471655.0,32.3923,32.422,32.2237,32.2535,471655.0
2025-04-07 12:10:00,32.54,32.68,32.4,32.6,385052.0,32.2634,32.4022,32.1246,32.3229,385052.0
2025-04-07 12:20:00,32.59,32.87,32.41,32.86,282815.0,32.3129,32.5906,32.1345,32.5807,282815.0
2025-04-07 12:30:00,32.85,33.02,32.81,32.87,425385.0,32.5707,32.7393,32.5311,32.5906,425385.0
2025-04-07 12:40:00,32.87,32.98,32.72,32.73,515695.0,32.5906,32.6996,32.4418,32.4518,515695.0
2025-04-07 12:50:00,32.73,32.75,32.47,32.55,428534.0,32.4518,32.4716,32.194,32.2733,428534.0
2025-04-07 13:00:00,32.55,33.22,32.55,32.77,524278.0,32.2733,32.9376,32.2733,32.4914,524278.0
2025-04-07 13:10:00,32.77,33.34,32.74,33.28,459975.0,32.4914,33.0566,32.4617,32.9971,459975.0
2025-04-07 13:20:00,33.29,33.42,33.12,33.33,487461.0,33.007,33.1359,32.8384,33.0467,487461.0
2025-04-07 13:30:00,33.33,33.57,33.08,33.54,578954.0,33.0467,33.2846,32.7988,33.2549,578954.0
2025-04-07 13:40:00,33.54,33.98,33.36,33.62,692315.0,33.2549,33.6911,33.0764,33.3342,692315.0
2025-04-07 13:50:00,33.61,33.72,33.29,33.68,623074.0,33.3243,33.4333,33.007,33.3937,623074.0
2025-04-07 14:00:00,33.68,33.8,33.28,33.38,454542.0,33.3937,33.5127,32.9971,33.0962,454542.0
2025-04-07 14:10:00,33.38,33.61,33.25,33.56,478826.0,33.0962,33.3243,32.9673,33.2747,478826.0
2025-04-07 14:20:00,33.55,33.67,33.1,33.16,333740.0,33.2648,33.3838,32.8186,32.8781,333740.0
2025-04-07 14:30:00,33.16,33.55,33.13,33.52,357037.0,32.8781,33.2648,32.8484,33.235,357037.0
2025-04-07 14:40:00,33.52,33.58,33.09,33.16,499434.0,33.235,33.2945,32.8087,32.8781,499434.0
2025-04-07 14:50:00,33.16,33.18,32.8,32.87,369022.0,32.8781,32.8979,32.5212,32.5906,369022.0
2025-04-07 15:00:00,32.87,33.17,32.83,32.87,608248.0,32.5906,32.888,32.5509,32.5906,608248.0
2025-04-07 15:10:00,32.88,33.12,32.78,33.05,484567.0,32.6005,32.8384,32.5013,32.769,484567.0
2025-04-07 15:20:00,33.05,33.07,32.79,32.82,485344.0,32.769,32.7889,32.5112,32.541,485344.0
2025-04-07 15:30:00,32.82,33.39,32.81,33.27,866972.0,32.541,33.1061,32.5311,32.9872,866972.0
2025-04-07 15:40:00,33.27,33.27,32.75,32.99,908150.0,32.9872,32.9872,32.4716,32.7095,908150.0
2025-04-07 15:50:00,32.98,33.23,32.94,33.12,1941316.0,32.6996,32.9475,32.66,32.8384,1941316.0
2025-04-08 09:30:00,34.43,34.64,33.63,33.87,1205517.0,34.1373,34.3455,33.3441,33.5821,1205517.0
2025-04-08 09:40:00,33.87,33.94,33.45,33.57,667228.0,33.5821,33.6515,33.1656,33.2846,667228.0
2025-04-08 09:50:00,33.55,33.89,33.49,33.74,404118.0,33.2648,33.6019,33.2053,33.4532,404118.0
2025-04-08 10:00:00,33.74,34.05,33.66,33.98,658834.0,33.4532,33.7605,33.3739,33.6911,658834.0
2025-04-08 10:10:00,33.98,34.32,33.82,34.24,508588.0,33.6911,34.0282,33.5325,33.9489,508588.0
2025-04-08 10:20:00,34.25,34.35,33.94,34.16,337866.0,33.9588,34.058,33.6515,33.8696,337866.0
2025-04-08 10:30:00,34.16,34.17,33.81,33.89,1186269.0,33.8696,33.8795,33.5226,33.6019,1186269.0
2025-04-08 10:40:00,33.9,33.9,33.43,33.48,499987.0,33.6118,33.6118,33.1458,33.1954,499987.0
2025-04-08 10:50:00,33.48,33.49,33.23,33.29,369383.0,33.1954,33.2053,32.9475,33.007,369383.0
2025-04-08 11:00:00,33.29,33.45,33.16,33.25,310465.0,33.007,33.1656,32.8781,32.9673,310465.0
2025-04-08 11:10:00,33.25,33.27,32.92,33.04,449000.0,32.9673,32.9872,32.6401,32.7591,449000.0
2025-04-08 11:20:00,33.04,33.11,32.88,32.94,568853.0,32.7591,32.8285,32.6005,32.66,568853.0
2025-04-08 11:30:00,32.93,33.37,32.9,33.3,558159.0,32.6501,33.0863,32.6203,33.0169,558159.0
2025-04-08 11:40:00,33.28,33.47,33.26,33.41,387620.0,32.9971,33.1855,32.9773,33.126,387620.0
2025-04-08 11:50:00,33.41,33.59,33.21,33.56,264129.0,33.126,33.3044,32.9277,33.2747,264129.0
2025-04-08 12:00:00,33.56,33.56,33.33,33.34,253092.0,33.2747,33.2747,33.0467,33.0566,253092.0
2025-04-08 12:10:00,33.34,33.46,33.12,33.17,215891.0,33.0566,33.1756,32.8384,32.888,215891.0
2025-04-08 12:20:00,33.16,33.24,33.07,33.23,243236.0,32.8781,32.9574,32.7889,32.9475,243236.0
2025-04-08 12:30:00,33.23,33.28,32.85,32.87,614799.0,32.9475,32.9971,32.5707,32.5906,614799.0
2025-04-08 12:40:00,32.86,32.96,32.66,32.88,656683.0,32.5807,32.6798,32.3824,32.6005,656683.0
2025-04-08 12:50:00,32.89,32.99,32.67,32.68,376799.0,32.6104,32.7095,32.3923,32.4022,376799.0
2025-04-08 13:00:00,32.69,32.8,32.55,32.56,336714.0,32.4121,32.5212,32.2733,32.2832,336714.0
2025-04-08 13:10:00,32.55,32.81,32.43,32.65,647312.0,32.2733,32.5311,32.1543,32.3724,647312.0
2025-04-08 13:20:00,32.63,32.68,32.45,32.63,433915.0,32.3526,32.4022,32.1741,32.3526,433915.0
2025-04-08 13:30:00,32.63,33.03,32.57,32.9,749511.0,32.3526,32.7492,32.2931,32.6203,749511.0
2025-04-08 13:40:00,32.9,33.14,32.8,32.83,430546.0,32.6203,32.8583,32.5212,32.5509,430546.0
2025-04-08 13:50:00,32.82,32.98,32.75,32.95,241123.0,32.541,32.6996,32.4716,32.6699,241123.0
2025-04-08 14:00:00,32.95,33.0,32.69,32.7,314151.0,32.6699,32.7195,32.4121,32.422,314151.0
2025-04-08 14:10:00,32.7,32.86,32.64,32.83,382381.0,32.422,32.5807,32.3625,32.5509,382381.0
2025-04-08 14:20:00,32.83,32.88,32.48,32.49,292179.0,32.5509,32.6005,32.2039,32.2138,292179.0
2025-04-08 14:30:00,32.5,33.16,32.5,32.65,851927.0,32.2237,32.8781,32.2237,32.3724,851927.0
2025-04-08 14:40:00,32.65,32.67,32.47,32.55,667981.0,32.3724,32.3923,32.194,32.2733,667981.0
2025-04-08 14:50:00,32.55,32.6,32.42,32.43,363606.0,32.2733,32.3229,32.1444,32.1543,363606.0
2025-04-08 15:00:00,32.44,32.49,32.19,32.2,487561.0,32.1642,32.2138,31.9163,31.9263,487561.0
2025-04-08 15:10:00,32.19,32.3,32.01,32.05,566860.0,31.9163,32.0254,31.7379,31.7775,566860.0
2025-04-08 15:20:00,32.04,32.26,32.0,32.18,621843.0,31.7676,31.9858,31.728,31.9064,621843.0
2025-04-08 15:30:00,32.17,32.18,31.74,31.77,758639.0,31.8965,31.9064,31.4702,31.4999,758639.0
2025-04-08 15:40:00,31.78,31.9,31.52,31.55,763348.0,31.5098,31.6288,31.252,31.2818,763348.0
2025-04-08 15:50:00,31.55,32.02,31.54,31.94,3136572.0,31.2818,31.7478,31.2719,31.6685,3136572.0
2025-04-09 09:30:00,31.29,31.64,31.11,31.63,1763631.0,31.024,31.371,30.8455,31.3611,1763631.0
2025-04-09 09:40:00,31.64,31.85,31.28,31.48,949892.0,31.371,31.5792,31.0141,31.2124,949892.0
2025-04-09 09:50:00,31.48,31.82,31.43,31.57,827903.0,31.2124,31.5495,31.1628,31.3016,827903.0
2025-04-09 10:00:00,31.57,32.09,31.54,31.8,957123.0,31.3016,31.8172,31.2719,31.5297,957123.0
2025-04-09 10:10:00,31.8,31.92,31.58,31.78,748198.0,31.5297,31.6486,31.3115,31.5098,748198.0
2025-04-09 10:20:00,31.78,31.81,31.51,31.76,805800.0,31.5098,31.5396,31.2421,31.49,805800.0
2025-04-09 10:30:00,31.76,32.05,31.69,32.02,758772.0,31.49,31.7775,31.4206,31.7478,758772.0
2025-04-09 10:40:00,32.01,32.22,31.85,31.92,632685.0,31.7379,31.9461,31.5792,31.6486,632685.0
2025-04-09 10:50:00,31.93,32.0,31.69,31.71,554262.0,31.6586,31.728,31.4206,31.4404,554262.0
2025-04-09 11:00:00,31.7,32.12,31.69,32.07,680014.0,31.4305,31.8469,31.4206,31.7974,680014.0
2025-04-09 11:10:00,32.07,32.31,32.05,32.23,693569.0,31.7974,32.0353,31.7775,31.956,693569.0
2025-04-09 11:20:00,32.23,32.31,32.01,32.07,793496.0,31.956,32.0353,31.7379,31.7974,793496.0
2025-04-09 11:30:00,32.07,32.18,31.94,31.94,674990.0,31.7974,31.9064,31.6685,31.6685,674990.0
2025-04-09 11:40:00,31.94,32.21,31.87,32.1,633924.0,31.6685,31.9362,31.5991,31.8271,633924.0
2025-04-09 11:50:00,32.09,32.27,31.89,31.92,611319.0,31.8172,31.9957,31.6189,31.6486,611319.0
2025-04-09 12:00:00,31.92,32.03,31.85,31.99,264676.0,31.6486,31.7577,31.5792,31.718,264676.0
2025-04-09 12:10:00,31.99,32.15,31.96,32.08,486269.0,31.718,31.8767,31.6883,31.8073,486269.0
2025-04-09 12:20:00,32.08,32.12,31.97,31.98,395299.0,31.8073,31.8469,31.6982,31.7081,395299.0
2025-04-09 12:30:00,31.97,32.16,31.92,32.15,513938.0,31.6982,31.8866,31.6486,31.8767,513938.0
2025-04-09 12:40:00,32.15,32.33,32.07,32.26,567363.0,31.8767,32.0552,31.7974,31.9858,567363.0
2025-04-09 12:50:00,32.25,32.3,32.1,32.13,402422.0,31.9758,32.0254,31.8271,31.8569,402422.0
2025-04-09 13:00:00,32.13,32.63,32.1,32.16,690760.0,31.8569,32.3526,31.8271,31.8866,690760.0
2025-04-09 13:10:00,32.17,32.81,31.59,32.7,1497773.0,31.8965,32.5311,31.3214,32.422,1497773.0
2025-04-09 13:20:00,32.7,34.38,32.46,33.82,2590492.0,32.422,34.0877,32.1841,33.5325,2590492.0
2025-04-09 13:30:00,33.84,34.93,33.7,34.31,995900.0,33.5523,34.6331,33.4135,34.0183,995900.0
2025-04-09 13:40:00,34.34,34.98,34.16,34.85,824100.0,34.0481,34.6826,33.8696,34.5537,824100.0
2025-04-09 13:50:00,34.85,35.43,34.71,35.25,887163.0,34.5537,35.1288,34.4149,34.9503,887163.0
2025-04-09 14:00:00,35.26,35.72,35.14,35.37,1167204.0,34.9603,35.4163,34.8413,35.0693,1167204.0
2025-04-09 14:10:00,35.36,35.83,35.33,35.55,918999.0,35.0594,35.5254,35.0297,35.2478,918999.0
2025-04-09 14:20:00,35.55,36.01,35.44,35.8,558220.0,35.2478,35.7039,35.1387,35.4957,558220.0
2025-04-09 14:30:00,35.79,36.04,35.67,35.9,676613.0,35.4857,35.7336,35.3668,35.5948,676613.0
2025-04-09 14:40:00,35.9,36.04,35.5,35.71,909896.0,35.5948,35.7336,35.1982,35.4064,909896.0
2025-04-09 14:50:00,35.72,35.8,35.04,35.05,603094.0,35.4163,35.4957,34.7421,34.752,603094.0
2025-04-09 15:00:00,35.05,35.34,34.99,35.16,670373.0,34.752,35.0396,34.6925,34.8611,670373.0
2025-04-09 15:10:00,35.17,35.59,35.15,35.54,662155.0,34.871,35.2874,34.8512,35.2379,662155.0
2025-04-09 15:20:00,35.55,35.99,35.5,35.89,1052788.0,35.2478,35.684,35.1982,35.5849,1052788.0
2025-04-09 15:30:00,35.88,36.29,35.79,36.19,1349902.0,35.575,35.9815,35.4857,35.8823,1349902.0
2025-04-09 15:40:00,36.18,36.48,36.06,36.1,1516990.0,35.8724,36.1699,35.7534,35.7931,1516990.0
2025-04-09 15:50:00,36.11,36.29,35.87,35.94,2877020.0,35.803,35.9815,35.5651,35.6345,2877020.0
2025-04-10 09:30:00,34.78,34.85,34.03,34.37,1236148.0,34.4843,34.5537,33.7407,34.0778,1236148.0
2025-04-10 09:40:00,34.37,34.37,33.64,33.65,823808.0,34.0778,34.0778,33.354,33.3639,823808.0
2025-04-10 09:50:00,33.65,33.78,33.25,33.25,657227.0,33.3639,33.4928,32.9673,32.9673,657227.0
2025-04-10 10:00:00,33.25,33.45,33.15,33.25,860366.0,32.9673,33.1656,32.8682,32.9673,860366.0
2025-04-10 10:10:00,33.25,33.43,33.08,33.33,579317.0,32.9673,33.1458,32.7988,33.0467,579317.0
2025-04-10 10:20:00,33.32,33.57,33.3,33.42,446292.0,33.0367,33.2846,33.0169,33.1359,446292.0
2025-04-10 10:30:00,33.43,33.75,33.38,33.54,502824.0,33.1458,33.4631,33.0962,33.2549,502824.0
2025-04-10 10:40:00,33.54,33.65,33.33,33.46,405816.0,33.2549,33.3639,33.0467,33.1756,405816.0
2025-04-10 10:50:00,33.45,33.52,33.21,33.21,403506.0,33.1656,33.235,32.9277,32.9277,403506.0
2025-04-10 11:00:00,33.2,33.35,33.02,33.32,478601.0,32.9178,33.0665,32.7393,33.0367,478601.0
2025-04-10 11:10:00,33.32,33.33,32.91,32.93,504355.0,33.0367,33.0467,32.6302,32.6501,504355.0
2025-04-10 11:20:00,32.94,32.99,32.77,32.84,474201.0,32.66,32.7095,32.4914,32.5608,474201.0
2025-04-10 11:30:00,32.84,33.04,32.82,32.84,690360.0,32.5608,32.7591,32.541,32.5608,690360.0
2025-04-10 11:40:00,32.84,32.97,32.74,32.74,340460.0,32.5608,32.6897,32.4617,32.4617,340460.0
2025-04-10 11:50:00,32.74,32.87,32.61,32.79,440044.0,32.4617,32.5906,32.3328,32.5112,440044.0
2025-04-10 12:00:00,32.79,32.95,32.57,32.69,522117.0,32.5112,32.6699,32.2931,32.4121,522117.0
2025-04-10 12:10:00,32.67,32.71,32.37,32.43,441820.0,32.3923,32.4319,32.0948,32.1543,441820.0
2025-04-10 12:20:00,32.42,32.46,32.0,32.08,590874.0,32.1444,32.1841,31.728,31.8073,590874.0
2025-04-10 12:30:00,32.08,32.55,32.07,32.41,576020.0,31.8073,32.2733,31.7974,32.1345,576020.0
2025-04-10 12:40:00,32.41,32.47,32.16,32.44,442386.0,32.1345,32.194,31.8866,32.1642,442386.0
2025-04-10 12:50:00,32.44,32.61,32.29,32.36,576632.0,32.1642,32.3328,32.0155,32.0849,576632.0
2025-04-10 13:00:00,32.35,32.86,32.3,32.37,434642.0,32.075,32.5807,32.0254,32.0948,434642.0
2025-04-10 13:10:00,32.37,32.37,32.05,32.2,435750.0,32.0948,32.0948,31.7775,31.9263,435750.0
2025-04-10 13:20:00,32.2,32.44,32.03,32.41,610789.0,31.9263,32.1642,31.7577,32.1345,610789.0
2025-04-10 13:30:00,32.41,32.53,32.27,32.33,429412.0,32.1345,32.2535,31.9957,32.0552,429412.0
2025-04-10 13:40:00,32.32,32.81,32.29,32.53,403706.0,32.0452,32.5311,32.0155,32.2535,403706.0
2025-04-10 13:50:00,32.53,32.66,32.38,32.54,613717.0,32.2535,32.3824,32.1047,32.2634,613717.0
2025-04-10 14:00:00,32.54,32.78,32.28,32.32,663324.0,32.2634,32.5013,32.0056,32.0452,663324.0
2025-04-10 14:10:00,32.31,32.37,32.11,32.3,600253.0,32.0353,32.0948,31.837,32.0254,600253.0
2025-04-10 14:20:00,32.3,32.59,32.29,32.49,756110.0,32.0254,32.3129,32.0155,32.2138,756110.0
2025-04-10 14:30:00,32.48,32.64,32.23,32.35,555521.0,32.2039,32.3625,31.956,32.075,555521.0
2025-04-10 14:40:00,32.34,32.61,32.27,32.33,739019.0,32.0651,32.3328,31.9957,32.0552,739019.0
2025-04-10 14:50:00,32.33,32.68,32.06,32.39,644975.0,32.0552,32.4022,31.7875,32.1146,644975.0
2025-04-10 15:00:00,32.39,32.54,32.22,32.23,551991.0,32.1146,32.2634,31.9461,31.956,551991.0
2025-04-10 15:10:00,32.24,32.38,32.14,32.36,533305.0,31.9659,32.1047,31.8668,32.0849,533305.0
2025-04-10 15:20:00,32.37,32.49,31.98,31.99,652028.0,32.0948,32.2138,31.7081,31.718,652028.0
2025-04-10 15:30:00,31.98,32.24,31.97,32.05,635995.0,31.7081,31.9659,31.6982,31.7775,635995.0
2025-04-10 15:40:00,32.05,32.18,31.88,32.16,1296476.0,31.7775,31.9064,31.609,31.8866,1296476.0
2025-04-10 15:50:00,32.16,32.57,32.14,32.52,2286198.0,31.8866,32.2931,31.8668,32.2435,2286198.0
2025-04-11 09:30:00,32.53,32.72,32.23,32.64,621960.0,32.2535,32.4418,31.956,32.3625,621960.0
2025-04-11 09:40:00,32.64,32.77,32.27,32.54,548027.0,32.3625,32.4914,31.9957,32.2634,548027.0
2025-04-11 09:50:00,32.55,32.62,32.22,32.22,465637.0,32.2733,32.3427,31.9461,31.9461,465637.0
2025-04-11 10:00:00,32.22,32.62,32.1,32.52,692737.0,31.9461,32.3427,31.8271,32.2435,692737.0
2025-04-11 10:10:00,32.53,32.8,32.38,32.41,548104.0,32.2535,32.5212,32.1047,32.1345,548104.0
2025-04-11 10:20:00,32.41,32.49,32.22,32.28,362558.0,32.1345,32.2138,31.9461,32.0056,362558.0
2025-04-11 10:30:00,32.29,32.56,32.26,32.44,438011.0,32.0155,32.2832,31.9858,32.1642,438011.0
2025-04-11 10:40:00,32.45,32.7,32.4,32.57,371500.0,32.1741,32.422,32.1246,32.2931,371500.0
2025-04-11 10:50:00,32.56,32.56,32.23,32.25,274139.0,32.2832,32.2832,31.956,31.9758,274139.0
2025-04-11 11:00:00,32.25,32.8,32.25,32.43,441443.0,31.9758,32.5212,31.9758,32.1543,441443.0
2025-04-11 11:10:00,32.43,32.45,32.28,32.33,307851.0,32.1543,32.1741,32.0056,32.0552,307851.0
2025-04-11 11:20:00,32.33,32.51,32.23,32.47,314930.0,32.0552,32.2336,31.956,32.194,314930.0
2025-04-11 11:30:00,32.47,32.66,32.41,32.65,291400.0,32.194,32.3824,32.1345,32.3724,291400.0
2025-04-11 11:40:00,32.64,32.73,32.42,32.65,346524.0,32.3625,32.4518,32.1444,32.3724,346524.0
2025-04-11 11:50:00,32.64,32.67,32.53,32.62,299668.0,32.3625,32.3923,32.2535,32.3427,299668.0
2025-04-11 12:00:00,32.62,32.75,32.56,32.61,324759.0,32.3427,32.4716,32.2832,32.3328,324759.0
2025-04-11 12:10:00,32.61,32.98,32.6,32.97,251500.0,32.3328,32.6996,32.3229,32.6897,251500.0
2025-04-11 12:20:00,32.97,33.0,32.85,32.93,402004.0,32.6897,32.7195,32.5707,32.6501,402004.0
2025-04-11 12:30:00,32.93,33.2,32.92,33.15,473862.0,32.6501,32.9178,32.6401,32.8682,473862.0
2025-04-11 12:40:00,33.15,33.31,33.1,33.29,321131.0,32.8682,33.0268,32.8186,33.007,321131.0
2025-04-11 12:50:00,33.29,33.44,33.19,33.4,296211.0,33.007,33.1557,32.9078,33.1161,296211.0
2025-04-11 13:00:00,33.4,33.56,33.38,33.4,318090.0,33.1161,33.2747,33.0962,33.1161,318090.0
2025-04-11 13:10:00,33.4,33.42,33.27,33.34,242223.0,33.1161,33.1359,32.9872,33.0566,242223.0
2025-04-11 13:20:00,33.34,33.5,33.28,33.29,258678.0,33.0566,33.2152,32.9971,33.007,258678.0
2025-04-11 13:30:00,33.3,33.63,33.21,33.59,289725.0,33.0169,33.3441,32.9277,33.3044,289725.0
2025-04-11 13:40:00,33.59,33.92,33.57,33.7,363536.0,33.3044,33.6316,33.2846,33.4135,363536.0
2025-04-11 13:50:00,33.69,33.85,33.63,33.69,298123.0,33.4036,33.5622,33.3441,33.4036,298123.0
2025-04-11 14:00:00,33.68,33.71,33.54,33.61,304223.0,33.3937,33.4234,33.2549,33.3243,304223.0
2025-04-11 14:10:00,33.61,33.71,33.47,33.51,216524.0,33.3243,33.4234,33.1855,33.2251,216524.0
2025-04-11 14:20:00,33.51,33.62,33.44,33.55,200469.0,33.2251,33.3342,33.1557,33.2648,200469.0
2025-04-11 14:30:00,33.56,33.64,33.48,33.64,226868.0,33.2747,33.354,33.1954,33.354,226868.0
2025-04-11 14:40:00,33.64,33.77,33.63,33.77,281101.0,33.354,33.4829,33.3441,33.4829,281101.0
2025-04-11 14:50:00,33.77,33.8,33.59,33.59,178568.0,33.4829,33.5127,33.3044,33.3044,178568.0
2025-04-11 15:00:00,33.59,33.92,33.58,33.91,205901.0,33.3044,33.6316,33.2945,33.6217,205901.0
2025-04-11 15:10:00,33.91,34.01,33.81,33.92,322147.0,33.6217,33.7209,33.5226,33.6316,322147.0
2025-04-11 15:20:00,33.93,34.01,33.79,33.83,346727.0,33.6416,33.7209,33.5027,33.5424,346727.0
2025-04-11 15:30:00,33.83,33.83,33.64,33.7,431470.0,33.5424,33.5424,33.354,33.4135,431470.0
2025-04-11 15:40:00,33.7,33.97,33.68,33.92,783922.0,33.4135,33.6812,33.3937,33.6316,783922.0
2025-04-11 15:50:00,33.91,33.96,33.78,33.93,1984884.0,33.6217,33.6713,33.4928,33.6416,1984884.0
2025-04-14 09:30:00,34.7,34.7,34.04,34.33,533699.0,34.405,34.405,33.7506,34.0382,533699.0
2025-04-14 09:40:00,34.34,34.38,34.12,34.37,283561.0,34.0481,34.0877,33.8299,34.0778,283561.0
2025-04-14 09:50:00,34.37,34.37,34.11,34.15,329403.0,34.0778,34.0778,33.82,33.8597,329403.0
2025-04-14 10:00:00,34.15,34.41,34.04,34.36,523316.0,33.8597,34.1175,33.7506,34.0679,523316.0
2025-04-14 10:10:00,34.37,34.37,34.07,34.21,339069.0,34.0778,34.0778,33.7804,33.9192,339069.0
2025-04-14 10:20:00,34.22,34.32,34.13,34.25,352567.0,33.9291,34.0282,33.8399,33.9588,352567.0
2025-04-14 10:30:00,34.26,34.29,34.11,34.17,234729.0,33.9688,33.9985,33.82,33.8795,234729.0
2025-04-14 10:40:00,34.17,34.18,34.07,34.14,193745.0,33.8795,33.8894,33.7804,33.8498,193745.0
2025-04-14 10:50:00,34.14,34.25,34.1,34.15,376559.0,33.8498,33.9588,33.8101,33.8597,376559.0
2025-04-14 11:00:00,34.15,34.19,33.9,33.97,354152.0,33.8597,33.8993,33.6118,33.6812,354152.0
2025-04-14 11:10:00,33.98,34.05,33.92,33.97,203250.0,33.6911,33.7605,33.6316,33.6812,203250.0
2025-04-14 11:20:00,33.97,34.03,33.71,33.72,333580.0,33.6812,33.7407,33.4234,33.4333,333580.0
2025-04-14 11:30:00,33.72,33.87,33.68,33.77,253168.0,33.4333,33.5821,33.3937,33.4829,253168.0
2025-04-14 11:40:00,33.77,33.82,33.55,33.61,235763.0,33.4829,33.5325,33.2648,33.3243,235763.0
2025-04-14 11:50:00,33.61,33.68,33.55,33.57,231269.0,33.3243,33.3937,33.2648,33.2846,231269.0
2025-04-14 12:00:00,33.56,33.7,33.54,33.59,172704.0,33.2747,33.4135,33.2549,33.3044,172704.0
2025-04-14 12:10:00,33.59,33.73,33.45,33.71,231614.0,33.3044,33.4433,33.1656,33.4234,231614.0
2025-04-14 12:20:00,33.7,33.75,33.6,33.65,238575.0,33.4135,33.4631,33.3144,33.3639,238575.0
2025-04-14 12:30:00,33.64,33.88,33.62,33.84,161075.0,33.354,33.592,33.3342,33.5523,161075.0
2025-04-14 12:40:00,33.83,33.87,33.76,33.76,162610.0,33.5424,33.5821,33.473,33.473,162610.0
2025-04-14 12:50:00,33.76,33.79,33.65,33.7,156618.0,33.473,33.5027,33.3639,33.4135,156618.0
2025-04-14 13:00:00,33.7,34.15,33.68,33.85,537309.0,33.4135,33.8597,33.3937,33.5622,537309.0
2025-04-14 13:10:00,33.84,34.03,33.82,34.02,143867.0,33.5523,33.7407,33.5325,33.7308,143867.0
2025-04-14 13:20:00,34.02,34.12,33.9,33.91,349083.0,33.7308,33.8299,33.6118,33.6217,349083.0
2025-04-14 13:30:00,33.91,33.95,33.79,33.84,319334.0,33.6217,33.6614,33.5027,33.5523,319334.0
2025-04-14 13:40:00,33.85,33.9,33.78,33.89,117028.0,33.5622,33.6118,33.4928,33.6019,117028.0
2025-04-14 13:50:00,33.88,34.01,33.87,33.93,176475.0,33.592,33.7209,33.5821,33.6416,176475.0
2025-04-14 14:00:00,33.94,34.01,33.91,33.97,146944.0,33.6515,33.7209,33.6217,33.6812,146944.0
2025-04-14 14:10:00,33.97,33.99,33.88,33.97,238537.0,33.6812,33.701,33.592,33.6812,238537.0
2025-04-14 14:20:00,33.98,34.05,33.94,34.04,110040.0,33.6911,33.7605,33.6515,33.7506,110040.0
2025-04-14 14:30:00,34.03,34.12,34.0,34.09,137852.0,33.7407,33.8299,33.711,33.8002,137852.0
2025-04-14 14:40:00,34.09,34.14,34.03,34.08,129691.0,33.8002,33.8498,33.7407,33.7903,129691.0
2025-04-14 14:50:00,34.07,34.12,34.02,34.08,137650.0,33.7804,33.8299,33.7308,33.7903,137650.0
2025-04-14 15:00:00,34.07,34.16,34.04,34.14,180341.0,33.7804,33.8696,33.7506,33.8498,180341.0
2025-04-14 15:10:00,34.13,34.16,34.02,34.07,189255.0,33.8399,33.8696,33.7308,33.7804,189255.0
2025-04-14 15:20:00,34.07,34.15,34.05,34.11,526639.0,33.7804,33.8597,33.7605,33.82,526639.0
2025-04-14 15:30:00,34.1,34.15,34.0,34.11,386399.0,33.8101,33.8597,33.711,33.82,386399.0
2025-04-14 15:40:00,34.11,34.2,34.07,34.11,456422.0,33.82,33.9093,33.7804,33.82,456422.0
2025-04-14 15:50:00,34.1,34.13,33.85,33.93,1469072.0,33.8101,33.8399,33.5622,33.6416,1469072.0
2025-04-15 09:30:00,33.84,34.19,33.79,34.17,420352.0,33.5523,33.8993,33.5027,33.8795,420352.0
2025-04-15 09:40:00,34.17,34.31,34.1,34.3,190323.0,33.8795,34.0183,33.8101,34.0084,190323.0
2025-04-15 09:50:00,34.32,34.37,34.05,34.06,187698.0,34.0282,34.0778,33.7605,33.7705,187698.0
2025-04-15 10:00:00,34.06,34.2,34.01,34.2,161251.0,33.7705,33.9093,33.7209,33.9093,161251.0
2025-04-15 10:10:00,34.2,34.34,33.96,33.98,169566.0,33.9093,34.0481,33.6713,33.6911,169566.0
2025-04-15 10:20:00,33.97,34.11,33.86,33.95,139562.0,33.6812,33.82,33.5722,33.6614,139562.0
2025-04-15 10:30:00,33.95,34.05,33.92,33.94,140975.0,33.6614,33.7605,33.6316,33.6515,140975.0
2025-04-15 10:40:00,33.94,34.09,33.86,33.99,311242.0,33.6515,33.8002,33.5722,33.701,311242.0
2025-04-15 10:50:00,33.99,34.07,33.91,33.98,164777.0,33.701,33.7804,33.6217,33.6911,164777.0
2025-04-15 11:00:00,33.98,34.1,33.96,34.04,233763.0,33.6911,33.8101,33.6713,33.7506,233763.0
2025-04-15 11:10:00,34.04,34.11,33.99,34.07,146431.0,33.7506,33.82,33.701,33.7804,146431.0
2025-04-15 11:20:00,34.07,34.12,33.96,33.98,173683.0,33.7804,33.8299,33.6713,33.6911,173683.0
2025-04-15 11:30:00,33.98,34.1,33.95,34.02,122282.0,33.6911,33.8101,33.6614,33.7308,122282.0
2025-04-15 11:40:00,34.02,34.09,33.99,34.02,124215.0,33.7308,33.8002,33.701,33.7308,124215.0
2025-04-15 11:50:00,34.03,34.12,34.0,34.08,147487.0,33.7407,33.8299,33.711,33.7903,147487.0
2025-04-15 12:00:00,34.08,34.16,34.02,34.05,106034.0,33.7903,33.8696,33.7308,33.7605,106034.0
2025-04-15 12:10:00,34.05,34.11,34.04,34.08,193710.0,33.7605,33.82,33.7506,33.7903,193710.0
2025-04-15 12:20:00,34.07,34.15,34.05,34.05,105284.0,33.7804,33.8597,33.7605,33.7605,105284.0
2025-04-15 12:30:00,34.06,34.13,33.97,33.98,99888.0,33.7705,33.8399,33.6812,33.6911,99888.0
2025-04-15 12:40:00,33.98,34.06,33.93,34.04,88527.0,33.6911,33.7705,33.6416,33.7506,88527.0
2025-04-15 12:50:00,34.04,34.04,33.87,33.91,94940.0,33.7506,33.7506,33.5821,33.6217,94940.0
2025-04-15 13:00:00,33.91,33.99,33.86,33.89,102151.0,33.6217,33.701,33.5722,33.6019,102151.0
2025-04-15 13:10:00,33.9,33.91,33.76,33.86,173404.0,33.6118,33.6217,33.473,33.5722,173404.0
2025-04-15 13:20:00,33.86,33.87,33.72,33.73,181815.0,33.5722,33.5821,33.4333,33.4433,181815.0
2025-04-15 13:30:00,33.73,33.84,33.72,33.84,120376.0,33.4433,33.5523,33.4333,33.5523,120376.0
2025-04-15 13:40:00,33.85,33.9,33.83,33.89,140271.0,33.5622,33.6118,33.5424,33.6019,140271.0
2025-04-15 13:50:00,33.88,33.89,33.68,33.72,169650.0,33.592,33.6019,33.3937,33.4333,169650.0
2025-04-15 14:00:00,33.73,33.76,33.67,33.73,163747.0,33.4433,33.473,33.3838,33.4433,163747.0
2025-04-15 14:10:00,33.73,33.74,33.64,33.66,108845.0,33.4433,33.4532,33.354,33.3739,108845.0
2025-04-15 14:20:00,33.66,33.74,33.61,33.65,166469.0,33.3739,33.4532,33.3243,33.3639,166469.0
2025-04-15 14:30:00,33.65,33.73,33.64,33.7,193244.0,33.3639,33.4433,33.354,33.4135,193244.0
2025-04-15 14:40:00,33.7,33.84,33.69,33.77,205265.0,33.4135,33.5523,33.4036,33.4829,205265.0
2025-04-15 14:50:00,33.77,33.88,33.76,33.84,303642.0,33.4829,33.592,33.473,33.5523,303642.0
2025-04-15 15:00:00,33.84,33.88,33.77,33.8,241442.0,33.5523,33.592,33.4829,33.5127,241442.0
2025-04-15 15:10:00,33.8,33.91,33.78,33.9,141966.0,33.5127,33.6217,33.4928,33.6118,141966.0
2025-04-15 15:20:00,33.9,33.9,33.77,33.8,234436.0,33.6118,33.6118,33.4829,33.5127,234436.0
2025-04-15 15:30:00,33.8,33.85,33.74,33.77,309338.0,33.5127,33.5622,33.4532,33.4829,309338.0
2025-04-15 15:40:00,33.78,33.8,33.7,33.78,297122.0,33.4928,33.5127,33.4135,33.4928,297122.0
2025-04-15 15:50:00,33.77,33.85,33.74,33.76,948033.0,33.4829,33.5622,33.4532,33.473,948033.0
2025-04-16 09:30:00,34.0,34.31,33.79,34.18,487212.0,33.711,34.0183,33.5027,33.8894,487212.0
2025-04-16 09:40:00,34.19,34.29,34.08,34.24,276697.0,33.8993,33.9985,33.7903,33.9489,276697.0
2025-04-16 09:50:00,34.24,34.27,33.96,34.02,288406.0,33.9489,33.9787,33.6713,33.7308,288406.0
2025-04-16 10:00:00,34.01,34.45,34.0,34.39,263858.0,33.7209,34.1571,33.711,34.0976,263858.0
2025-04-16 10:10:00,34.39,34.47,34.28,34.32,179156.0,34.0976,34.177,33.9886,34.0282,179156.0
2025-04-16 10:20:00,34.32,34.37,34.26,34.27,164714.0,34.0282,34.0778,33.9688,33.9787,164714.0
2025-04-16 10:30:00,34.25,34.34,34.2,34.27,132178.0,33.9588,34.0481,33.9093,33.9787,132178.0
2025-04-16 10:40:00,34.27,34.48,34.26,34.4,154377.0,33.9787,34.1869,33.9688,34.1076,154377.0
2025-04-16 10:50:00,34.4,34.41,34.23,34.29,136146.0,34.1076,34.1175,33.939,33.9985,136146.0
2025-04-16 11:00:00,34.29,34.39,34.27,34.35,106392.0,33.9985,34.0976,33.9787,34.058,106392.0
2025-04-16 11:10:00,34.35,34.41,34.3,34.39,210300.0,34.058,34.1175,34.0084,34.0976,210300.0
2025-04-16 11:20:00,34.38,34.59,34.36,34.5,256158.0,34.0877,34.2959,34.0679,34.2067,256158.0
2025-04-16 11:30:00,34.51,34.53,34.42,34.47,114958.0,34.2166,34.2365,34.1274,34.177,114958.0
2025-04-16 11:40:00,34.47,34.47,34.38,34.43,80085.0,34.177,34.177,34.0877,34.1373,80085.0
2025-04-16 11:50:00,34.43,34.49,34.36,34.41,154366.0,34.1373,34.1968,34.0679,34.1175,154366.0
2025-04-16 12:00:00,34.41,34.45,34.31,34.38,107328.0,34.1175,34.1571,34.0183,34.0877,107328.0
2025-04-16 12:10:00,34.38,34.44,34.34,34.37,127759.0,34.0877,34.1472,34.0481,34.0778,127759.0
2025-04-16 12:20:00,34.37,34.43,34.34,34.38,98449.0,34.0778,34.1373,34.0481,34.0877,98449.0
2025-04-16 12:30:00,34.37,34.47,34.34,34.36,81331.0,34.0778,34.177,34.0481,34.0679,81331.0
2025-04-16 12:40:00,34.35,34.51,34.31,34.5,276532.0,34.058,34.2166,34.0183,34.2067,276532.0
2025-04-16 12:50:00,34.5,34.55,34.48,34.49,160877.0,34.2067,34.2563,34.1869,34.1968,160877.0
2025-04-16 13:00:00,34.48,34.56,34.42,34.52,205420.0,34.1869,34.2662,34.1274,34.2265,205420.0
2025-04-16 13:10:00,34.52,34.69,34.51,34.67,193610.0,34.2265,34.3951,34.2166,34.3753,193610.0
2025-04-16 13:20:00,34.68,34.71,34.6,34.65,188535.0,34.3852,34.4149,34.3059,34.3554,188535.0
2025-04-16 13:30:00,34.66,34.67,34.34,34.37,344872.0,34.3654,34.3753,34.0481,34.0778,344872.0
2025-04-16 13:40:00,34.37,34.39,34.13,34.19,317623.0,34.0778,34.0976,33.8399,33.8993,317623.0
2025-04-16 13:50:00,34.18,34.25,33.95,34.0,421731.0,33.8894,33.9588,33.6614,33.711,421731.0
2025-04-16 14:00:00,34.0,34.19,33.95,34.13,519198.0,33.711,33.8993,33.6614,33.8399,519198.0
2025-04-16 14:10:00,34.14,34.23,34.13,34.16,173574.0,33.8498,33.939,33.8399,33.8696,173574.0
2025-04-16 14:20:00,34.17,34.28,34.13,34.19,200984.0,33.8795,33.9886,33.8399,33.8993,200984.0
2025-04-16 14:30:00,34.18,34.25,34.11,34.11,155164.0,33.8894,33.9588,33.82,33.82,155164.0
2025-04-16 14:40:00,34.11,34.14,34.06,34.11,189593.0,33.82,33.8498,33.7705,33.82,189593.0
2025-04-16 14:50:00,34.11,34.16,34.01,34.02,151150.0,33.82,33.8696,33.7209,33.7308,151150.0
2025-04-16 15:00:00,34.01,34.1,33.9,33.91,198753.0,33.7209,33.8101,33.6118,33.6217,198753.0
2025-04-16 15:10:00,33.91,34.0,33.87,33.9,201320.0,33.6217,33.711,33.5821,33.6118,201320.0
2025-04-16 15:20:00,33.9,33.92,33.8,33.82,249661.0,33.6118,33.6316,33.5127,33.5325,249661.0
2025-04-16 15:30:00,33.82,34.0,33.82,33.95,203103.0,33.5325,33.711,33.5325,33.6614,203103.0
2025-04-16 15:40:00,33.95,33.99,33.86,33.97,328922.0,33.6614,33.701,33.5722,33.6812,328922.0
2025-04-16 15:50:00,33.97,34.17,33.91,34.15,1153490.0,33.6812,33.8795,33.6217,33.8597,1153490.0
2025-04-17 09:30:00,34.55,34.71,34.13,34.62,937411.0,34.2563,34.4149,33.8399,34.3257,937411.0
2025-04-17 09:40:00,34.61,34.91,34.54,34.9,159168.0,34.3158,34.6132,34.2464,34.6033,159168.0
2025-04-17 09:50:00,34.91,34.92,34.76,34.87,204145.0,34.6132,34.6231,34.4645,34.5736,204145.0
2025-04-17 10:00:00,34.86,34.95,34.71,34.74,239475.0,34.5637,34.6529,34.4149,34.4447,239475.0
2025-04-17 10:10:00,34.74,34.87,34.69,34.79,196952.0,34.4447,34.5736,34.3951,34.4942,196952.0
2025-04-17 10:20:00,34.79,34.79,34.68,34.71,146937.0,34.4942,34.4942,34.3852,34.4149,146937.0
2025-04-17 10:30:00,34.71,34.79,34.68,34.73,161576.0,34.4149,34.4942,34.3852,34.4348,161576.0
2025-04-17 10:40:00,34.73,34.81,34.58,34.66,228753.0,34.4348,34.5141,34.286,34.3654,228753.0
2025-04-17 10:50:00,34.66,34.72,34.53,34.55,126718.0,34.3654,34.4248,34.2365,34.2563,126718.0
2025-04-17 11:00:00,34.55,34.86,34.54,34.77,208758.0,34.2563,34.5637,34.2464,34.4744,208758.0
2025-04-17 11:10:00,34.76,35.03,34.75,35.0,195336.0,34.4645,34.7322,34.4546,34.7025,195336.0
2025-04-17 11:20:00,34.99,35.05,34.85,34.89,202404.0,34.6925,34.752,34.5537,34.5934,202404.0
2025-04-17 11:30:00,34.88,35.04,34.85,35.0,191788.0,34.5835,34.7421,34.5537,34.7025,191788.0
2025-04-17 11:40:00,35.0,35.01,34.92,34.95,85434.0,34.7025,34.7124,34.6231,34.6529,85434.0
2025-04-17 11:50:00,34.96,35.03,34.89,34.91,114773.0,34.6628,34.7322,34.5934,34.6132,114773.0
2025-04-17 12:00:00,34.9,35.14,34.86,35.01,440882.0,34.6033,34.8413,34.5637,34.7124,440882.0
2025-04-17 12:10:00,35.01,35.22,34.91,35.22,270008.0,34.7124,34.9206,34.6132,34.9206,270008.0
2025-04-17 12:20:00,35.22,35.32,35.2,35.26,162374.0,34.9206,35.0197,34.9008,34.9603,162374.0
2025-04-17 12:30:00,35.25,35.39,35.19,35.25,266239.0,34.9503,35.0891,34.8908,34.9503,266239.0
2025-04-17 12:40:00,35.25,35.31,35.15,35.27,211048.0,34.9503,35.0098,34.8512,34.9702,211048.0
2025-04-17 12:50:00,35.27,35.37,35.27,35.33,89332.0,34.9702,35.0693,34.9702,35.0297,89332.0
2025-04-17 13:00:00,35.33,35.35,35.24,35.27,101412.0,35.0297,35.0495,34.9404,34.9702,101412.0
2025-04-17 13:10:00,35.27,35.29,35.16,35.19,235640.0,34.9702,34.99,34.8611,34.8908,235640.0
2025-04-17 13:20:00,35.2,35.21,35.1,35.11,204725.0,34.9008,34.9107,34.8016,34.8115,204725.0
2025-04-17 13:30:00,35.12,35.24,35.1,35.23,139306.0,34.8214,34.9404,34.8016,34.9305,139306.0
2025-04-17 13:40:00,35.23,35.39,35.19,35.29,124222.0,34.9305,35.0891,34.8908,34.99,124222.0
2025-04-17 13:50:00,35.3,35.39,35.27,35.32,79790.0,34.9999,35.0891,34.9702,35.0197,79790.0
2025-04-17 14:00:00,35.32,35.44,35.28,35.44,94514.0,35.0197,35.1387,34.9801,35.1387,94514.0
2025-04-17 14:10:00,35.43,35.44,35.35,35.38,123030.0,35.1288,35.1387,35.0495,35.0792,123030.0
2025-04-17 14:20:00,35.39,35.41,35.25,35.26,171431.0,35.0891,35.109,34.9503,34.9603,171431.0
2025-04-17 14:30:00,35.26,35.42,35.25,35.41,125291.0,34.9603,35.1189,34.9503,35.109,125291.0
2025-04-17 14:40:00,35.41,35.46,35.35,35.38,308106.0,35.109,35.1586,35.0495,35.0792,308106.0
2025-04-17 14:50:00,35.38,35.43,35.29,35.3,306003.0,35.0792,35.1288,34.99,34.9999,306003.0
2025-04-17 15:00:00,35.3,35.33,35.29,35.33,183730.0,34.9999,35.0297,34.99,35.0297,183730.0
2025-04-17 15:10:00,35.33,35.34,35.23,35.28,329632.0,35.0297,35.0396,34.9305,34.9801,329632.0
2025-04-17 15:20:00,35.29,35.38,35.23,35.27,203099.0,34.99,35.0792,34.9305,34.9702,203099.0
2025-04-17 15:30:00,35.26,35.34,35.22,35.26,502246.0,34.9603,35.0396,34.9206,34.9603,502246.0
2025-04-17 15:40:00,35.26,35.32,35.16,35.21,562885.0,34.9603,35.0197,34.8611,34.9107,562885.0
2025-04-17 15:50:00,35.2,35.2,35.06,35.11,1133588.0,34.9008,34.9008,34.762,34.8115,1133588.0
2025-04-21 09:30:00,34.72,34.72,34.22,34.53,397830.0,34.4248,34.4248,33.9291,34.2365,397830.0
2025-04-21 09:40:00,34.51,34.62,34.42,34.53,201859.0,34.2166,34.3257,34.1274,34.2365,201859.0
2025-04-21 09:50:00,34.52,34.65,34.5,34.52,219819.0,34.2265,34.3554,34.2067,34.2265,219819.0
2025-04-21 10:00:00,34.52,34.6,34.47,34.55,194934.0,34.2265,34.3059,34.177,34.2563,194934.0
2025-04-21 10:10:00,34.55,34.69,34.53,34.63,256271.0,34.2563,34.3951,34.2365,34.3356,256271.0
2025-04-21 10:20:00,34.64,34.65,34.44,34.45,156342.0,34.3455,34.3554,34.1472,34.1571,156342.0
2025-04-21 10:30:00,34.46,34.61,34.43,34.59,202893.0,34.1671,34.3158,34.1373,34.2959,202893.0
2025-04-21 10:40:00,34.59,34.65,34.52,34.58,94069.0,34.2959,34.3554,34.2265,34.286,94069.0
2025-04-21 10:50:00,34.57,34.61,34.46,34.46,90143.0,34.2761,34.3158,34.1671,34.1671,90143.0
2025-04-21 11:00:00,34.47,34.51,34.41,34.44,87853.0,34.177,34.2166,34.1175,34.1472,87853.0
2025-04-21 11:10:00,34.44,34.45,34.31,34.35,124013.0,34.1472,34.1571,34.0183,34.058,124013.0
2025-04-21 11:20:00,34.35,34.38,34.24,34.31,163636.0,34.058,34.0877,33.9489,34.0183,163636.0
2025-04-21 11:30:00,34.32,34.32,34.2,34.23,161206.0,34.0282,34.0282,33.9093,33.939,161206.0
2025-04-21 11:40:00,34.23,34.27,34.06,34.11,135449.0,33.939,33.9787,33.7705,33.82,135449.0
2025-04-21 11:50:00,34.11,34.11,34.0,34.02,164398.0,33.82,33.82,33.711,33.7308,164398.0
2025-04-21 12:00:00,34.02,34.12,34.0,34.08,113927.0,33.7308,33.8299,33.711,33.7903,113927.0
2025-04-21 12:10:00,34.08,34.21,34.07,34.18,166037.0,33.7903,33.9192,33.7804,33.8894,166037.0
2025-04-21 12:20:00,34.19,34.23,34.08,34.09,201534.0,33.8993,33.939,33.7903,33.8002,201534.0
2025-04-21 12:30:00,34.1,34.29,34.09,34.27,232399.0,33.8101,33.9985,33.8002,33.9787,232399.0
2025-04-21 12:40:00,34.27,34.31,34.21,34.22,169077.0,33.9787,34.0183,33.9192,33.9291,169077.0
2025-04-21 12:50:00,34.22,34.22,34.05,34.07,130212.0,33.9291,33.9291,33.7605,33.7804,130212.0
2025-04-21 13:00:00,34.07,34.11,34.0,34.03,99959.0,33.7804,33.82,33.711,33.7407,99959.0
2025-04-21 13:10:00,34.02,34.13,34.01,34.12,120533.0,33.7308,33.8399,33.7209,33.8299,120533.0
2025-04-21 13:20:00,34.12,34.18,34.02,34.05,153006.0,33.8299,33.8894,33.7308,33.7605,153006.0
2025-04-21 13:30:00,34.05,34.14,34.04,34.11,196997.0,33.7605,33.8498,33.7506,33.82,196997.0
2025-04-21 13:40:00,34.11,34.2,34.1,34.2,144605.0,33.82,33.9093,33.8101,33.9093,144605.0
2025-04-21 13:50:00,34.2,34.23,34.15,34.16,90762.0,33.9093,33.939,33.8597,33.8696,90762.0
2025-04-21 14:00:00,34.16,34.21,34.11,34.13,105079.0,33.8696,33.9192,33.82,33.8399,105079.0
2025-04-21 14:10:00,34.13,34.19,34.1,34.18,67561.0,33.8399,33.8993,33.8101,33.8894,67561.0
2025-04-21 14:20:00,34.18,34.24,34.16,34.23,79024.0,33.8894,33.9489,33.8696,33.939,79024.0
2025-04-21 14:30:00,34.23,34.33,34.23,34.29,146523.0,33.939,34.0382,33.939,33.9985,146523.0
2025-04-21 14:40:00,34.29,34.31,34.25,34.3,146155.0,33.9985,34.0183,33.9588,34.0084,146155.0
2025-04-21 14:50:00,34.3,34.31,34.2,34.23,263407.0,34.0084,34.0183,33.9093,33.939,263407.0
2025-04-21 15:00:00,34.23,34.37,34.21,34.29,149024.0,33.939,34.0778,33.9192,33.9985,149024.0
2025-04-21 15:10:00,34.3,34.3,34.22,34.3,126639.0,34.0084,34.0084,33.9291,34.0084,126639.0
2025-04-21 15:20:00,34.3,34.34,34.23,34.25,167323.0,34.0084,34.0481,33.939,33.9588,167323.0
2025-04-21 15:30:00,34.25,34.39,34.23,34.34,284990.0,33.9588,34.0976,33.939,34.0481,284990.0
2025-04-21 15:40:00,34.34,34.47,34.31,34.47,354445.0,34.0481,34.177,34.0183,34.177,354445.0
2025-04-21 15:50:00,34.47,34.66,34.4,34.61,1181620.0,34.177,34.3654,34.1076,34.3158,1181620.0
2025-04-22 09:30:00,34.83,34.83,34.23,34.39,884870.0,34.5339,34.5339,33.939,34.0976,884870.0
2025-04-22 09:40:00,34.39,34.47,34.24,34.32,439781.0,34.0976,34.177,33.9489,34.0282,439781.0
2025-04-22 09:50:00,34.32,34.32,33.82,33.9,393271.0,34.0282,34.0282,33.5325,33.6118,393271.0
2025-04-22 10:00:00,33.9,34.09,33.86,34.07,247047.0,33.6118,33.8002,33.5722,33.7804,247047.0
2025-04-22 10:10:00,34.07,34.18,33.99,34.15,385358.0,33.7804,33.8894,33.701,33.8597,385358.0
2025-04-22 10:20:00,34.14,34.24,34.11,34.13,225992.0,33.8498,33.9489,33.82,33.8399,225992.0
2025-04-22 10:30:00,34.13,34.13,33.97,34.02,253806.0,33.8399,33.8399,33.6812,33.7308,253806.0
2025-04-22 10:40:00,34.02,34.19,33.99,34.09,377757.0,33.7308,33.8993,33.701,33.8002,377757.0
2025-04-22 10:50:00,34.09,34.22,34.05,34.19,357967.0,33.8002,33.9291,33.7605,33.8993,357967.0
2025-04-22 11:00:00,34.19,34.39,34.18,34.37,390493.0,33.8993,34.0976,33.8894,34.0778,390493.0
2025-04-22 11:10:00,34.37,34.52,34.36,34.47,238110.0,34.0778,34.2265,34.0679,34.177,238110.0
2025-04-22 11:20:00,34.47,34.54,34.43,34.45,160206.0,34.177,34.2464,34.1373,34.1571,160206.0
2025-04-22 11:30:00,34.45,34.49,34.38,34.43,152192.0,34.1571,34.1968,34.0877,34.1373,152192.0
2025-04-22 11:40:00,34.43,34.46,34.32,34.37,344700.0,34.1373,34.1671,34.0282,34.0778,344700.0
2025-04-22 11:50:00,34.37,34.54,34.32,34.52,501229.0,34.0778,34.2464,34.0282,34.2265,501229.0
2025-04-22 12:00:00,34.52,34.76,34.51,34.64,339485.0,34.2265,34.4645,34.2166,34.3455,339485.0
2025-04-22 12:10:00,34.64,34.74,34.57,34.72,195646.0,34.3455,34.4447,34.2761,34.4248,195646.0
2025-04-22 12:20:00,34.72,34.97,34.72,34.9,205526.0,34.4248,34.6727,34.4248,34.6033,205526.0
2025-04-22 12:30:00,34.9,34.92,34.83,34.86,202725.0,34.6033,34.6231,34.5339,34.5637,202725.0
2025-04-22 12:40:00,34.86,34.9,34.77,34.81,280015.0,34.5637,34.6033,34.4744,34.5141,280015.0
2025-04-22 12:50:00,34.82,34.86,34.76,34.77,102306.0,34.524,34.5637,34.4645,34.4744,102306.0
2025-04-22 13:00:00,34.78,34.83,34.7,34.77,200865.0,34.4843,34.5339,34.405,34.4744,200865.0
2025-04-22 13:10:00,34.77,34.77,34.43,34.48,265938.0,34.4744,34.4744,34.1373,34.1869,265938.0
2025-04-22 13:20:00,34.47,34.62,34.37,34.4,377663.0,34.177,34.3257,34.0778,34.1076,377663.0
2025-04-22 13:30:00,34.41,34.46,34.28,34.4,268014.0,34.1175,34.1671,33.9886,34.1076,268014.0
2025-04-22 13:40:00,34.4,34.44,34.3,34.3,159922.0,34.1076,34.1472,34.0084,34.0084,159922.0
2025-04-22 13:50:00,34.3,34.38,34.24,34.24,237260.0,34.0084,34.0877,33.9489,33.9489,237260.0
2025-04-22 14:00:00,34.24,34.5,34.24,34.48,172914.0,33.9489,34.2067,33.9489,34.1869,172914.0
2025-04-22 14:10:00,34.47,34.49,34.39,34.46,145469.0,34.177,34.1968,34.0976,34.1671,145469.0
2025-04-22 14:20:00,34.46,34.52,34.43,34.48,123166.0,34.1671,34.2265,34.1373,34.1869,123166.0
2025-04-22 14:30:00,34.48,34.55,34.45,34.51,150442.0,34.1869,34.2563,34.1571,34.2166,150442.0
2025-04-22 14:40:00,34.5,34.59,34.5,34.57,239566.0,34.2067,34.2959,34.2067,34.2761,239566.0
2025-04-22 14:50:00,34.57,34.68,34.55,34.68,336455.0,34.2761,34.3852,34.2563,34.3852,336455.0
2025-04-22 15:00:00,34.67,34.71,34.62,34.66,202230.0,34.3753,34.4149,34.3257,34.3654,202230.0
2025-04-22 15:10:00,34.66,34.69,34.51,34.55,267812.0,34.3654,34.3951,34.2166,34.2563,267812.0
2025-04-22 15:20:00,34.55,34.55,34.44,34.45,228105.0,34.2563,34.2563,34.1472,34.1571,228105.0
2025-04-22 15:30:00,34.44,34.45,34.32,34.36,598117.0,34.1472,34.1571,34.0282,34.0679,598117.0
2025-04-22 15:40:00,34.36,34.61,34.33,34.59,997111.0,34.0679,34.3158,34.0382,34.2959,997111.0
2025-04-22 15:50:00,34.58,34.66,34.49,34.6,1201872.0,34.286,34.3654,34.1968,34.3059,1201872.0
2025-04-23 09:30:00,35.13,35.13,34.2,34.72,1311964.0,34.8314,34.8314,33.9093,34.4248,1311964.0
2025-04-23 09:40:00,34.7,35.36,34.64,35.31,651718.0,34.405,35.0594,34.3455,35.0098,651718.0
2025-04-23 09:50:00,35.31,35.41,35.16,35.31,329309.0,35.0098,35.109,34.8611,35.0098,329309.0
2025-04-23 10:00:00,35.3,35.59,35.12,35.38,391841.0,34.9999,35.2874,34.8214,35.0792,391841.0
2025-04-23 10:10:00,35.38,35.44,34.51,34.56,643781.0,35.0792,35.1387,34.2166,34.2662,643781.0
2025-04-23 10:20:00,34.55,34.76,34.42,34.6,473107.0,34.2563,34.4645,34.1274,34.3059,473107.0
2025-04-23 10:30:00,34.59,34.63,34.35,34.46,477118.0,34.2959,34.3356,34.058,34.1671,477118.0
2025-04-23 10:40:00,34.47,34.59,34.38,34.49,289889.0,34.177,34.2959,34.0877,34.1968,289889.0
2025-04-23 10:50:00,34.48,34.49,34.26,34.36,593037.0,34.1869,34.1968,33.9688,34.0679,593037.0
2025-04-23 11:00:00,34.36,34.54,34.16,34.44,605013.0,34.0679,34.2464,33.8696,34.1472,605013.0
2025-04-23 11:10:00,34.43,34.47,34.08,34.1,297484.0,34.1373,34.177,33.7903,33.8101,297484.0
2025-04-23 11:20:00,34.11,34.14,33.89,33.96,638368.0,33.82,33.8498,33.6019,33.6713,638368.0
2025-04-23 11:30:00,33.96,34.1,33.82,34.08,248924.0,33.6713,33.8101,33.5325,33.7903,248924.0
2025-04-23 11:40:00,34.08,34.16,33.97,34.02,207437.0,33.7903,33.8696,33.6812,33.7308,207437.0
2025-04-23 11:50:00,34.02,34.14,34.0,34.07,188961.0,33.7308,33.8498,33.711,33.7804,188961.0
2025-04-23 12:00:00,34.07,34.16,33.98,33.98,221577.0,33.7804,33.8696,33.6911,33.6911,221577.0
2025-04-23 12:10:00,33.98,34.07,33.85,33.89,245411.0,33.6911,33.7804,33.5622,33.6019,245411.0
2025-04-23 12:20:00,33.89,34.14,33.85,34.12,167526.0,33.6019,33.8498,33.5622,33.8299,167526.0
2025-04-23 12:30:00,34.12,34.29,34.1,34.25,199652.0,33.8299,33.9985,33.8101,33.9588,199652.0
2025-04-23 12:40:00,34.24,34.27,34.08,34.12,121225.0,33.9489,33.9787,33.7903,33.8299,121225.0
2025-04-23 12:50:00,34.11,34.23,34.11,34.19,118973.0,33.82,33.939,33.82,33.8993,118973.0
2025-04-23 13:00:00,34.19,34.32,33.95,34.29,250511.0,33.8993,34.0282,33.6614,33.9985,250511.0
2025-04-23 13:10:00,34.28,34.34,34.23,34.3,148514.0,33.9886,34.0481,33.939,34.0084,148514.0
2025-04-23 13:20:00,34.3,34.33,34.21,34.22,237765.0,34.0084,34.0382,33.9192,33.9291,237765.0
2025-04-23 13:30:00,34.22,34.28,33.94,34.0,164881.0,33.9291,33.9886,33.6515,33.711,164881.0
2025-04-23 13:40:00,34.01,34.09,33.99,34.09,142171.0,33.7209,33.8002,33.701,33.8002,142171.0
2025-04-23 13:50:00,34.09,34.28,34.07,34.23,105986.0,33.8002,33.9886,33.7804,33.939,105986.0
2025-04-23 14:00:00,34.23,34.3,34.21,34.27,204564.0,33.939,34.0084,33.9192,33.9787,204564.0
2025-04-23 14:10:00,34.27,34.35,34.2,34.27,162866.0,33.9787,34.058,33.9093,33.9787,162866.0
2025-04-23 14:20:00,34.27,34.32,34.12,34.14,123325.0,33.9787,34.0282,33.8299,33.8498,123325.0
2025-04-23 14:30:00,34.14,34.23,34.11,34.14,167930.0,33.8498,33.939,33.82,33.8498,167930.0
2025-04-23 14:40:00,34.14,34.14,33.99,34.03,118213.0,33.8498,33.8498,33.701,33.7407,118213.0
2025-04-23 14:50:00,34.04,34.1,33.95,34.0,288957.0,33.7506,33.8101,33.6614,33.711,288957.0
2025-04-23 15:00:00,33.99,34.08,33.93,33.95,158319.0,33.701,33.7903,33.6416,33.6614,158319.0
2025-04-23 15:10:00,33.95,34.0,33.89,33.93,193667.0,33.6614,33.711,33.6019,33.6416,193667.0
2025-04-23 15:20:00,33.92,33.94,33.86,33.9,197095.0,33.6316,33.6515,33.5722,33.6118,197095.0
2025-04-23 15:30:00,33.9,33.97,33.81,33.84,326333.0,33.6118,33.6812,33.5226,33.5523,326333.0
2025-04-23 15:40:00,33.84,33.91,33.8,33.89,371640.0,33.5523,33.6217,33.5127,33.6019,371640.0
2025-04-23 15:50:00,33.9,34.1,33.89,34.02,1168015.0,33.6118,33.8101,33.6019,33.7308,1168015.0
2025-04-24 09:30:00,34.32,34.45,34.05,34.37,601499.0,34.0282,34.1571,33.7605,34.0778,601499.0
2025-04-24 09:40:00,34.38,34.61,34.23,34.54,367461.0,34.0877,34.3158,33.939,34.2464,367461.0
2025-04-24 09:50:00,34.54,34.65,34.47,34.61,293992.0,34.2464,34.3554,34.177,34.3158,293992.0
2025-04-24 10:00:00,34.61,34.7,34.39,34.48,324493.0,34.3158,34.405,34.0976,34.1869,324493.0
2025-04-24 10:10:00,34.47,34.52,34.36,34.52,201291.0,34.177,34.2265,34.0679,34.2265,201291.0
2025-04-24 10:20:00,34.53,34.78,34.52,34.69,231210.0,34.2365,34.4843,34.2265,34.3951,231210.0
2025-04-24 10:30:00,34.69,34.82,34.65,34.77,215358.0,34.3951,34.524,34.3554,34.4744,215358.0
2025-04-24 10:40:00,34.77,34.87,34.66,34.83,345832.0,34.4744,34.5736,34.3654,34.5339,345832.0
2025-04-24 10:50:00,34.83,34.91,34.75,34.88,178078.0,34.5339,34.6132,34.4546,34.5835,178078.0
2025-04-24 11:00:00,34.89,34.89,34.76,34.79,153968.0,34.5934,34.5934,34.4645,34.4942,153968.0
2025-04-24 11:10:00,34.8,34.87,34.74,34.83,235638.0,34.5042,34.5736,34.4447,34.5339,235638.0
2025-04-24 11:20:00,34.82,34.85,34.7,34.72,196112.0,34.524,34.5537,34.405,34.4248,196112.0
2025-04-24 11:30:00,34.72,34.75,34.64,34.71,238353.0,34.4248,34.4546,34.3455,34.4149,238353.0
2025-04-24 11:40:00,34.71,34.84,34.7,34.8,168952.0,34.4149,34.5438,34.405,34.5042,168952.0
2025-04-24 11:50:00,34.8,34.88,34.76,34.78,119073.0,34.5042,34.5835,34.4645,34.4843,119073.0
2025-04-24 12:00:00,34.78,34.79,34.68,34.72,85919.0,34.4843,34.4942,34.3852,34.4248,85919.0
2025-04-24 12:10:00,34.71,34.83,34.67,34.79,131398.0,34.4149,34.5339,34.3753,34.4942,131398.0
2025-04-24 12:20:00,34.8,34.85,34.74,34.79,221470.0,34.5042,34.5537,34.4447,34.4942,221470.0
2025-04-24 12:30:00,34.79,35.01,34.77,35.01,134344.0,34.4942,34.7124,34.4744,34.7124,134344.0
2025-04-24 12:40:00,35.01,35.02,34.94,34.99,76662.0,34.7124,34.7223,34.643,34.6925,76662.0
2025-04-24 12:50:00,34.99,35.01,34.95,34.98,88509.0,34.6925,34.7124,34.6529,34.6826,88509.0
2025-04-24 13:00:00,34.98,35.0,34.9,34.91,137734.0,34.6826,34.7025,34.6033,34.6132,137734.0
2025-04-24 13:10:00,34.91,34.94,34.83,34.84,321726.0,34.6132,34.643,34.5339,34.5438,321726.0
2025-04-24 13:20:00,34.85,34.93,34.77,34.86,140796.0,34.5537,34.6331,34.4744,34.5637,140796.0
2025-04-24 13:30:00,34.87,34.96,34.86,34.94,234696.0,34.5736,34.6628,34.5637,34.643,234696.0
2025-04-24 13:40:00,34.94,34.96,34.9,34.95,131980.0,34.643,34.6628,34.6033,34.6529,131980.0
2025-04-24 13:50:00,34.96,35.01,34.91,35.0,204340.0,34.6628,34.7124,34.6132,34.7025,204340.0
2025-04-24 14:00:00,34.99,35.09,34.98,35.02,233287.0,34.6925,34.7917,34.6826,34.7223,233287.0
2025-04-24 14:10:00,35.02,35.03,34.89,34.91,352023.0,34.7223,34.7322,34.5934,34.6132,352023.0
2025-04-24 14:20:00,34.91,34.92,34.77,34.78,185022.0,34.6132,34.6231,34.4744,34.4843,185022.0
2025-04-24 14:30:00,34.78,34.89,34.77,34.84,181380.0,34.4843,34.5934,34.4744,34.5438,181380.0
2025-04-24 14:40:00,34.84,34.84,34.75,34.79,351880.0,34.5438,34.5438,34.4546,34.4942,351880.0
2025-04-24 14:50:00,34.8,34.92,34.79,34.89,567969.0,34.5042,34.6231,34.4942,34.5934,567969.0
2025-04-24 15:00:00,34.89,34.92,34.81,34.84,141135.0,34.5934,34.6231,34.5141,34.5438,141135.0
2025-04-24 15:10:00,34.84,34.93,34.76,34.91,181988.0,34.5438,34.6331,34.4645,34.6132,181988.0
2025-04-24 15:20:00,34.9,34.96,34.85,34.86,166252.0,34.6033,34.6628,34.5537,34.5637,166252.0
2025-04-24 15:30:00,34.86,34.97,34.85,34.94,287039.0,34.5637,34.6727,34.5537,34.643,287039.0
2025-04-24 15:40:00,34.94,34.97,34.9,34.95,255721.0,34.643,34.6727,34.6033,34.6529,255721.0
2025-04-24 15:50:00,34.95,34.97,34.82,34.95,1373986.0,34.6529,34.6727,34.524,34.6529,1373986.0
2025-04-25 09:30:00,34.3,34.35,33.62,33.9,1346138.0,34.0084,34.058,33.3342,33.6118,1346138.0
2025-04-25 09:40:00,33.91,34.59,33.7,34.56,1542547.0,33.6217,34.2959,33.4135,34.2662,1542547.0
2025-04-25 09:50:00,34.57,34.82,34.49,34.62,1218828.0,34.2761,34.524,34.1968,34.3257,1218828.0
2025-04-25 10:00:00,34.63,35.26,34.62,35.17,1158033.0,34.3356,34.9603,34.3257,34.871,1158033.0
2025-04-25 10:10:00,35.18,35.53,35.16,35.25,1035557.0,34.8809,35.228,34.8611,34.9503,1035557.0
2025-04-25 10:20:00,35.24,35.25,34.74,34.83,555972.0,34.9404,34.9503,34.4447,34.5339,555972.0
2025-04-25 10:30:00,34.83,34.96,34.73,34.83,312554.0,34.5339,34.6628,34.4348,34.5339,312554.0
2025-04-25 10:40:00,34.82,35.06,34.79,34.95,301506.0,34.524,34.762,34.4942,34.6529,301506.0
2025-04-25 10:50:00,34.94,35.02,34.87,34.95,217572.0,34.643,34.7223,34.5736,34.6529,217572.0
2025-04-25 11:00:00,34.95,34.96,34.79,34.84,206251.0,34.6529,34.6628,34.4942,34.5438,206251.0
2025-04-25 11:10:00,34.84,34.93,34.76,34.77,161129.0,34.5438,34.6331,34.4645,34.4744,161129.0
2025-04-25 11:20:00,34.77,34.88,34.77,34.82,122258.0,34.4744,34.5835,34.4744,34.524,122258.0
2025-04-25 11:30:00,34.82,34.84,34.66,34.73,182619.0,34.524,34.5438,34.3654,34.4348,182619.0
2025-04-25 11:40:00,34.73,34.81,34.63,34.7,241214.0,34.4348,34.5141,34.3356,34.405,241214.0
2025-04-25 11:50:00,34.7,34.78,34.66,34.75,310562.0,34.405,34.4843,34.3654,34.4546,310562.0
2025-04-25 12:00:00,34.75,34.92,34.74,34.89,156489.0,34.4546,34.6231,34.4447,34.5934,156489.0
2025-04-25 12:10:00,34.88,34.89,34.79,34.85,185090.0,34.5835,34.5934,34.4942,34.5537,185090.0
2025-04-25 12:20:00,34.85,34.94,34.8,34.83,267297.0,34.5537,34.643,34.5042,34.5339,267297.0
2025-04-25 12:30:00,34.82,34.89,34.77,34.89,183315.0,34.524,34.5934,34.4744,34.5934,183315.0
2025-04-25 12:40:00,34.89,34.93,34.85,34.89,145615.0,34.5934,34.6331,34.5537,34.5934,145615.0
2025-04-25 12:50:00,34.88,34.88,34.73,34.84,236011.0,34.5835,34.5835,34.4348,34.5438,236011.0
2025-04-25 13:00:00,34.84,34.85,34.75,34.77,130023.0,34.5438,34.5537,34.4546,34.4744,130023.0
2025-04-25 13:10:00,34.77,34.85,34.7,34.81,160092.0,34.4744,34.5537,34.405,34.5141,160092.0
2025-04-25 13:20:00,34.82,34.83,34.68,34.77,118495.0,34.524,34.5339,34.3852,34.4744,118495.0
2025-04-25 13:30:00,34.76,34.92,34.68,34.72,218084.0,34.4645,34.6231,34.3852,34.4248,218084.0
2025-04-25 13:40:00,34.72,34.78,34.43,34.49,565337.0,34.4248,34.4843,34.1373,34.1968,565337.0
2025-04-25 13:50:00,34.49,34.51,34.16,34.27,462650.0,34.1968,34.2166,33.8696,33.9787,462650.0
2025-04-25 14:00:00,34.28,34.46,34.27,34.34,375536.0,33.9886,34.1671,33.9787,34.0481,375536.0
2025-04-25 14:10:00,34.34,34.39,34.19,34.22,358437.0,34.0481,34.0976,33.8993,33.9291,358437.0
2025-04-25 14:20:00,34.22,34.34,34.2,34.27,237446.0,33.9291,34.0481,33.9093,33.9787,237446.0
2025-04-25 14:30:00,34.27,34.31,34.11,34.19,534649.0,33.9787,34.0183,33.82,33.8993,534649.0
2025-04-25 14:40:00,34.19,34.33,34.18,34.29,200067.0,33.8993,34.0382,33.8894,33.9985,200067.0
2025-04-25 14:50:00,34.28,34.37,34.23,34.37,212863.0,33.9886,34.0778,33.939,34.0778,212863.0
2025-04-25 15:00:00,34.36,34.45,34.31,34.44,220558.0,34.0679,34.1571,34.0183,34.1472,220558.0
2025-04-25 15:10:00,34.44,34.53,34.35,34.46,532497.0,34.1472,34.2365,34.058,34.1671,532497.0
2025-04-25 15:20:00,34.47,34.56,34.42,34.49,482873.0,34.177,34.2662,34.1274,34.1968,482873.0
2025-04-25 15:30:00,34.48,34.53,34.29,34.39,946129.0,34.1869,34.2365,33.9985,34.0976,946129.0
2025-04-25 15:40:00,34.39,34.45,34.33,34.44,381314.0,34.0976,34.1571,34.0382,34.1472,381314.0
2025-04-25 15:50:00,34.45,34.57,34.41,34.49,1206920.0,34.1571,34.2761,34.1175,34.1968,1206920.0
2025-04-28 09:30:00,34.49,34.66,34.3,34.49,704379.0,34.1968,34.3654,34.0084,34.1968,704379.0
2025-04-28 09:40:00,34.49,34.6,34.28,34.3,275003.0,34.1968,34.3059,33.9886,34.0084,275003.0
2025-04-28 09:50:00,34.31,34.38,34.07,34.12,394915.0,34.0183,34.0877,33.7804,33.8299,394915.0
2025-04-28 10:00:00,34.12,34.27,33.95,34.27,326987.0,33.8299,33.9787,33.6614,33.9787,326987.0
2025-04-28 10:10:00,34.25,34.43,34.25,34.38,206404.0,33.9588,34.1373,33.9588,34.0877,206404.0
2025-04-28 10:20:00,34.39,34.52,34.38,34.43,189097.0,34.0976,34.2265,34.0877,34.1373,189097.0
2025-04-28 10:30:00,34.44,34.51,34.32,34.46,204113.0,34.1472,34.2166,34.0282,34.1671,204113.0
2025-04-28 10:40:00,34.46,34.49,34.32,34.39,179379.0,34.1671,34.1968,34.0282,34.0976,179379.0
2025-04-28 10:50:00,34.39,34.41,34.23,34.24,162231.0,34.0976,34.1175,33.939,33.9489,162231.0
2025-04-28 11:00:00,34.25,34.32,34.06,34.09,188415.0,33.9588,34.0282,33.7705,33.8002,188415.0
2025-04-28 11:10:00,34.09,34.16,34.06,34.12,158151.0,33.8002,33.8696,33.7705,33.8299,158151.0
2025-04-28 11:20:00,34.11,34.15,34.0,34.02,260629.0,33.82,33.8597,33.711,33.7308,260629.0
2025-04-28 11:30:00,34.02,34.07,33.93,33.94,232390.0,33.7308,33.7804,33.6416,33.6515,232390.0
2025-04-28 11:40:00,33.94,34.0,33.87,33.91,234249.0,33.6515,33.711,33.5821,33.6217,234249.0
2025-04-28 11:50:00,33.91,33.96,33.87,33.89,176663.0,33.6217,33.6713,33.5821,33.6019,176663.0
2025-04-28 12:00:00,33.88,34.05,33.86,33.98,264526.0,33.592,33.7605,33.5722,33.6911,264526.0
2025-04-28 12:10:00,33.98,34.07,33.98,34.05,105698.0,33.6911,33.7804,33.6911,33.7605,105698.0
2025-04-28 12:20:00,34.05,34.08,33.97,34.0,219548.0,33.7605,33.7903,33.6812,33.711,219548.0
2025-04-28 12:30:00,34.0,34.06,33.93,33.98,170671.0,33.711,33.7705,33.6416,33.6911,170671.0
2025-04-28 12:40:00,33.98,34.01,33.94,34.01,131564.0,33.6911,33.7209,33.6515,33.7209,131564.0
2025-04-28 12:50:00,34.01,34.03,33.91,33.97,138712.0,33.7209,33.7407,33.6217,33.6812,138712.0
2025-04-28 13:00:00,33.97,33.97,33.86,33.87,149985.0,33.6812,33.6812,33.5722,33.5821,149985.0
2025-04-28 13:10:00,33.88,33.91,33.83,33.84,193381.0,33.592,33.6217,33.5424,33.5523,193381.0
2025-04-28 13:20:00,33.84,33.85,33.71,33.72,268841.0,33.5523,33.5622,33.4234,33.4333,268841.0
2025-04-28 13:30:00,33.72,33.79,33.71,33.77,205676.0,33.4333,33.5027,33.4234,33.4829,205676.0
2025-04-28 13:40:00,33.78,33.79,33.71,33.73,118534.0,33.4928,33.5027,33.4234,33.4433,118534.0
2025-04-28 13:50:00,33.73,33.83,33.72,33.82,119558.0,33.4433,33.5424,33.4333,33.5325,119558.0
2025-04-28 14:00:00,33.8,33.89,33.8,33.87,99072.0,33.5127,33.6019,33.5127,33.5821,99072.0
2025-04-28 14:10:00,33.87,33.88,33.83,33.86,102510.0,33.5821,33.592,33.5424,33.5722,102510.0
2025-04-28 14:20:00,33.86,33.99,33.83,33.98,158964.0,33.5722,33.701,33.5424,33.6911,158964.0
2025-04-28 14:30:00,33.98,34.01,33.91,33.95,87952.0,33.6911,33.7209,33.6217,33.6614,87952.0
2025-04-28 14:40:00,33.95,34.0,33.91,33.98,181373.0,33.6614,33.711,33.6217,33.6911,181373.0
2025-04-28 14:50:00,33.98,34.0,33.95,33.96,169970.0,33.6911,33.711,33.6614,33.6713,169970.0
2025-04-28 15:00:00,33.96,33.99,33.9,33.95,155144.0,33.6713,33.701,33.6118,33.6614,155144.0
2025-04-28 15:10:00,33.95,34.06,33.93,34.05,174332.0,33.6614,33.7705,33.6416,33.7605,174332.0
2025-04-28 15:20:00,34.05,34.11,34.03,34.09,245425.0,33.7605,33.82,33.7407,33.8002,245425.0
2025-04-28 15:30:00,34.09,34.12,33.98,34.04,228481.0,33.8002,33.8299,33.6911,33.7506,228481.0
2025-04-28 15:40:00,34.04,34.09,34.0,34.09,275170.0,33.7506,33.8002,33.711,33.8002,275170.0
2025-04-28 15:50:00,34.09,34.21,34.06,34.11,1054241.0,33.8002,33.9192,33.7705,33.82,1054241.0
2025-04-29 09:30:00,33.79,33.92,33.35,33.46,793724.0,33.5027,33.6316,33.0665,33.1756,793724.0
2025-04-29 09:40:00,33.43,33.58,33.36,33.39,177198.0,33.1458,33.2945,33.0764,33.1061,177198.0
2025-04-29 09:50:00,33.4,33.45,33.29,33.31,272606.0,33.1161,33.1656,33.007,33.0268,272606.0
2025-04-29 10:00:00,33.31,33.44,33.25,33.42,409482.0,33.0268,33.1557,32.9673,33.1359,409482.0
2025-04-29 10:10:00,33.41,33.6,33.4,33.55,390638.0,33.126,33.3144,33.1161,33.2648,390638.0
2025-04-29 10:20:00,33.55,33.57,33.38,33.4,152880.0,33.2648,33.2846,33.0962,33.1161,152880.0
2025-04-29 10:30:00,33.39,33.78,33.37,33.76,260860.0,33.1061,33.4928,33.0863,33.473,260860.0
2025-04-29 10:40:00,33.77,33.96,33.72,33.91,546006.0,33.4829,33.6713,33.4333,33.6217,546006.0
2025-04-29 10:50:00,33.91,34.06,33.88,33.97,227643.0,33.6217,33.7705,33.592,33.6812,227643.0
2025-04-29 11:00:00,33.97,34.17,33.95,34.15,407114.0,33.6812,33.8795,33.6614,33.8597,407114.0
2025-04-29 11:10:00,34.14,34.23,34.12,34.16,182545.0,33.8498,33.939,33.8299,33.8696,182545.0
2025-04-29 11:20:00,34.16,34.18,34.0,34.04,213434.0,33.8696,33.8894,33.711,33.7506,213434.0
2025-04-29 11:30:00,34.04,34.06,33.93,34.02,221318.0,33.7506,33.7705,33.6416,33.7308,221318.0
2025-04-29 11:40:00,34.01,34.06,33.97,33.97,145884.0,33.7209,33.7705,33.6812,33.6812,145884.0
2025-04-29 11:50:00,33.98,33.99,33.87,33.87,167417.0,33.6911,33.701,33.5821,33.5821,167417.0
2025-04-29 12:00:00,33.88,34.12,33.88,34.12,157262.0,33.592,33.8299,33.592,33.8299,157262.0
2025-04-29 12:10:00,34.11,34.21,34.1,34.16,215185.0,33.82,33.9192,33.8101,33.8696,215185.0
2025-04-29 12:20:00,34.15,34.18,34.02,34.04,242549.0,33.8597,33.8894,33.7308,33.7506,242549.0
2025-04-29 12:30:00,34.05,34.1,34.03,34.07,114953.0,33.7605,33.8101,33.7407,33.7804,114953.0
2025-04-29 12:40:00,34.07,34.08,33.88,33.93,99243.0,33.7804,33.7903,33.592,33.6416,99243.0
2025-04-29 12:50:00,33.93,33.96,33.84,33.93,125850.0,33.6416,33.6713,33.5523,33.6416,125850.0
2025-04-29 13:00:00,33.93,33.99,33.87,33.95,189601.0,33.6416,33.701,33.5821,33.6614,189601.0
2025-04-29 13:10:00,33.95,34.04,33.9,34.04,172189.0,33.6614,33.7506,33.6118,33.7506,172189.0
2025-04-29 13:20:00,34.04,34.11,34.02,34.07,169816.0,33.7506,33.82,33.7308,33.7804,169816.0
2025-04-29 13:30:00,34.07,34.11,34.05,34.1,153435.0,33.7804,33.82,33.7605,33.8101,153435.0
2025-04-29 13:40:00,34.1,34.17,34.09,34.15,396477.0,33.8101,33.8795,33.8002,33.8597,396477.0
2025-04-29 13:50:00,34.16,34.17,34.1,34.11,190418.0,33.8696,33.8795,33.8101,33.82,190418.0
2025-04-29 14:00:00,34.11,34.17,34.09,34.12,150306.0,33.82,33.8795,33.8002,33.8299,150306.0
2025-04-29 14:10:00,34.12,34.13,34.04,34.09,206575.0,33.8299,33.8399,33.7506,33.8002,206575.0
2025-04-29 14:20:00,34.09,34.11,34.0,34.08,170935.0,33.8002,33.82,33.711,33.7903,170935.0
2025-04-29 14:30:00,34.08,34.11,34.06,34.08,91969.0,33.7903,33.82,33.7705,33.7903,91969.0
2025-04-29 14:40:00,34.08,34.14,34.07,34.09,131264.0,33.7903,33.8498,33.7804,33.8002,131264.0
2025-04-29 14:50:00,34.09,34.17,34.05,34.12,162217.0,33.8002,33.8795,33.7605,33.8299,162217.0
2025-04-29 15:00:00,34.12,34.18,34.08,34.18,133286.0,33.8299,33.8894,33.7903,33.8894,133286.0
2025-04-29 15:10:00,34.18,34.24,34.15,34.23,151372.0,33.8894,33.9489,33.8597,33.939,151372.0
2025-04-29 15:20:00,34.23,34.29,34.2,34.23,219424.0,33.939,33.9985,33.9093,33.939,219424.0
2025-04-29 15:30:00,34.24,34.27,34.19,34.24,213058.0,33.9489,33.9787,33.8993,33.9489,213058.0
2025-04-29 15:40:00,34.25,34.26,34.12,34.18,315823.0,33.9588,33.9688,33.8299,33.8894,315823.0
2025-04-29 15:50:00,34.17,34.18,34.08,34.12,853626.0,33.8795,33.8894,33.7903,33.8299,853626.0
2025-04-30 09:30:00,33.44,33.62,33.17,33.33,652733.0,33.1557,33.3342,32.888,33.0467,652733.0
2025-04-30 09:40:00,33.32,33.34,33.06,33.1,336208.0,33.0367,33.0566,32.779,32.8186,336208.0
2025-04-30 09:50:00,33.09,33.15,32.75,32.78,396188.0,32.8087,32.8682,32.4716,32.5013,396188.0
2025-04-30 10:00:00,32.77,33.0,32.76,32.89,340164.0,32.4914,32.7195,32.4815,32.6104,340164.0
2025-04-30 10:10:00,32.88,33.09,32.85,33.02,142512.0,32.6005,32.8087,32.5707,32.7393,142512.0
2025-04-30 10:20:00,33.02,33.1,32.97,33.08,149400.0,32.7393,32.8186,32.6897,32.7988,149400.0
2025-04-30 10:30:00,33.07,33.16,33.04,33.11,155229.0,32.7889,32.8781,32.7591,32.8285,155229.0
2025-04-30 10:40:00,33.1,33.1,32.89,32.92,161135.0,32.8186,32.8186,32.6104,32.6401,161135.0
2025-04-30 10:50:00,32.93,33.07,32.85,33.04,152419.0,32.6501,32.7889,32.5707,32.7591,152419.0
2025-04-30 11:00:00,33.04,33.26,33.04,33.23,251356.0,32.7591,32.9773,32.7591,32.9475,251356.0
2025-04-30 11:10:00,33.24,33.3,33.21,33.25,213568.0,32.9574,33.0169,32.9277,32.9673,213568.0
2025-04-30 11:20:00,33.25,33.36,33.21,33.25,254223.0,32.9673,33.0764,32.9277,32.9673,254223.0
2025-04-30 11:30:00,33.25,33.38,33.21,33.27,169822.0,32.9673,33.0962,32.9277,32.9872,169822.0
2025-04-30 11:40:00,33.28,33.32,32.95,32.96,537673.0,32.9971,33.0367,32.6699,32.6798,537673.0
2025-04-30 11:50:00,32.96,32.98,32.83,32.92,358240.0,32.6798,32.6996,32.5509,32.6401,358240.0
2025-04-30 12:00:00,32.92,33.05,32.92,33.04,321254.0,32.6401,32.769,32.6401,32.7591,321254.0
2025-04-30 12:10:00,33.04,33.05,32.86,32.88,166488.0,32.7591,32.769,32.5807,32.6005,166488.0
2025-04-30 12:20:00,32.88,32.89,32.7,32.72,226948.0,32.6005,32.6104,32.422,32.4418,226948.0
2025-04-30 12:30:00,32.72,32.81,32.63,32.8,213096.0,32.4418,32.5311,32.3526,32.5212,213096.0
2025-04-30 12:40:00,32.81,32.87,32.78,32.87,219515.0,32.5311,32.5906,32.5013,32.5906,219515.0
2025-04-30 12:50:00,32.86,32.89,32.75,32.78,331730.0,32.5807,32.6104,32.4716,32.5013,331730.0
2025-04-30 13:00:00,32.79,32.85,32.73,32.8,183345.0,32.5112,32.5707,32.4518,32.5212,183345.0
2025-04-30 13:10:00,32.79,32.87,32.67,32.86,410533.0,32.5112,32.5906,32.3923,32.5807,410533.0
2025-04-30 13:20:00,32.86,32.93,32.82,32.9,250757.0,32.5807,32.6501,32.541,32.6203,250757.0
2025-04-30 13:30:00,32.89,32.96,32.88,32.91,120381.0,32.6104,32.6798,32.6005,32.6302,120381.0
2025-04-30 13:40:00,32.91,32.96,32.89,32.94,134970.0,32.6302,32.6798,32.6104,32.66,134970.0
2025-04-30 13:50:00,32.94,33.0,32.92,32.95,184372.0,32.66,32.7195,32.6401,32.6699,184372.0
2025-04-30 14:00:00,32.95,33.24,32.92,33.09,399658.0,32.6699,32.9574,32.6401,32.8087,399658.0
2025-04-30 14:10:00,33.09,33.19,33.06,33.14,182998.0,32.8087,32.9078,32.779,32.8583,182998.0
2025-04-30 14:20:00,33.14,33.16,32.97,33.02,170858.0,32.8583,32.8781,32.6897,32.7393,170858.0
2025-04-30 14:30:00,33.01,33.05,32.91,32.92,193846.0,32.7294,32.769,32.6302,32.6401,193846.0
2025-04-30 14:40:00,32.92,33.03,32.89,33.01,183035.0,32.6401,32.7492,32.6104,32.7294,183035.0
2025-04-30 14:50:00,33.01,33.04,32.91,32.95,179543.0,32.7294,32.7591,32.6302,32.6699,179543.0
2025-04-30 15:00:00,32.95,32.99,32.9,32.92,194568.0,32.6699,32.7095,32.6203,32.6401,194568.0
2025-04-30 15:10:00,32.92,33.08,32.92,33.0,486378.0,32.6401,32.7988,32.6401,32.7195,486378.0
2025-04-30 15:20:00,32.99,33.04,32.94,32.98,706797.0,32.7095,32.7591,32.66,32.6996,706797.0
2025-04-30 15:30:00,32.98,33.08,32.92,33.02,1123006.0,32.6996,32.7988,32.6401,32.7393,1123006.0
2025-04-30 15:40:00,33.02,33.25,32.98,33.23,1656368.0,32.7393,32.9673,32.6996,32.9475,1656368.0
2025-04-30 15:50:00,33.23,33.39,33.19,33.24,2189800.0,32.9475,33.1061,32.9078,32.9574,2189800.0
2025-05-01 09:30:00,33.2,33.87,33.11,33.87,668216.0,32.9178,33.5821,32.8285,33.5821,668216.0
2025-05-01 09:40:00,33.85,34.03,33.77,33.95,423899.0,33.5622,33.7407,33.4829,33.6614,423899.0
2025-05-01 09:50:00,33.94,33.96,33.72,33.72,335994.0,33.6515,33.6713,33.4333,33.4333,335994.0
2025-05-01 10:00:00,33.75,34.16,33.75,34.07,452324.0,33.4631,33.8696,33.4631,33.7804,452324.0
2025-05-01 10:10:00,34.07,34.08,33.96,34.01,521586.0,33.7804,33.7903,33.6713,33.7209,521586.0
2025-05-01 10:20:00,34.02,34.07,33.94,34.03,342302.0,33.7308,33.7804,33.6515,33.7407,342302.0
2025-05-01 10:30:00,34.02,34.24,33.98,34.21,304448.0,33.7308,33.9489,33.6911,33.9192,304448.0
2025-05-01 10:40:00,34.21,34.25,34.09,34.15,348096.0,33.9192,33.9588,33.8002,33.8597,348096.0
2025-05-01 10:50:00,34.14,34.19,34.08,34.12,187681.0,33.8498,33.8993,33.7903,33.8299,187681.0
2025-05-01 11:00:00,34.12,34.13,33.95,34.04,315600.0,33.8299,33.8399,33.6614,33.7506,315600.0
2025-05-01 11:10:00,34.03,34.06,33.93,34.04,259125.0,33.7407,33.7705,33.6416,33.7506,259125.0
2025-05-01 11:20:00,34.05,34.14,33.99,34.12,248994.0,33.7605,33.8498,33.701,33.8299,248994.0
2025-05-01 11:30:00,34.13,34.14,33.97,34.0,279310.0,33.8399,33.8498,33.6812,33.711,279310.0
2025-05-01 11:40:00,33.99,34.05,33.91,33.95,261595.0,33.701,33.7605,33.6217,33.6614,261595.0
2025-05-01 11:50:00,33.95,33.95,33.69,33.7,316320.0,33.6614,33.6614,33.4036,33.4135,316320.0
2025-05-01 12:00:00,33.7,33.71,33.54,33.63,265769.0,33.4135,33.4234,33.2549,33.3441,265769.0
2025-05-01 12:10:00,33.63,33.66,33.47,33.51,232591.0,33.3441,33.3739,33.1855,33.2251,232591.0
2025-05-01 12:20:00,33.51,33.55,33.45,33.48,214844.0,33.2251,33.2648,33.1656,33.1954,214844.0
2025-05-01 12:30:00,33.47,33.56,33.42,33.52,138801.0,33.1855,33.2747,33.1359,33.235,138801.0
2025-05-01 12:40:00,33.52,33.6,33.43,33.53,146387.0,33.235,33.3144,33.1458,33.245,146387.0
2025-05-01 12:50:00,33.52,33.56,33.48,33.5,100251.0,33.235,33.2747,33.1954,33.2152,100251.0
2025-05-01 13:00:00,33.5,33.62,33.48,33.62,195310.0,33.2152,33.3342,33.1954,33.3342,195310.0
2025-05-01 13:10:00,33.62,33.69,33.59,33.65,218845.0,33.3342,33.4036,33.3044,33.3639,218845.0
2025-05-01 13:20:00,33.64,33.7,33.59,33.68,224333.0,33.354,33.4135,33.3044,33.3937,224333.0
2025-05-01 13:30:00,33.68,33.75,33.64,33.65,190096.0,33.3937,33.4631,33.354,33.3639,190096.0
2025-05-01 13:40:00,33.65,33.68,33.59,33.68,222943.0,33.3639,33.3937,33.3044,33.3937,222943.0
2025-05-01 13:50:00,33.68,33.71,33.6,33.62,111343.0,33.3937,33.4234,33.3144,33.3342,111343.0
2025-05-01 14:00:00,33.61,33.74,33.6,33.73,141032.0,33.3243,33.4532,33.3144,33.4433,141032.0
2025-05-01 14:10:00,33.74,33.83,33.73,33.8,146556.0,33.4532,33.5424,33.4433,33.5127,146556.0
2025-05-01 14:20:00,33.81,33.99,33.79,33.89,538968.0,33.5226,33.701,33.5027,33.6019,538968.0
2025-05-01 14:30:00,33.89,33.95,33.84,33.89,242716.0,33.6019,33.6614,33.5523,33.6019,242716.0
2025-05-01 14:40:00,33.9,33.9,33.82,33.83,212604.0,33.6118,33.6118,33.5325,33.5424,212604.0
2025-05-01 14:50:00,33.84,33.9,33.83,33.86,369052.0,33.5523,33.6118,33.5424,33.5722,369052.0
2025-05-01 15:00:00,33.86,33.95,33.82,33.87,270470.0,33.5722,33.6614,33.5325,33.5821,270470.0
2025-05-01 15:10:00,33.88,33.89,33.8,33.82,198240.0,33.592,33.6019,33.5127,33.5325,198240.0
2025-05-01 15:20:00,33.83,33.88,33.79,33.87,194559.0,33.5424,33.592,33.5027,33.5821,194559.0
2025-05-01 15:30:00,33.87,33.87,33.76,33.8,303211.0,33.5821,33.5821,33.473,33.5127,303211.0
2025-05-01 15:40:00,33.8,33.91,33.78,33.91,437489.0,33.5127,33.6217,33.4928,33.6217,437489.0
2025-05-01 15:50:00,33.91,33.92,33.71,33.76,1824806.0,33.6217,33.6316,33.4234,33.473,1824806.0
2025-05-02 09:30:00,34.21,34.46,34.1,34.38,777384.0,33.9192,34.1671,33.8101,34.0877,777384.0
2025-05-02 09:40:00,34.38,34.38,34.07,34.12,435219.0,34.0877,34.0877,33.7804,33.8299,435219.0
2025-05-02 09:50:00,34.11,34.22,33.95,34.15,399495.0,33.82,33.9291,33.6614,33.8597,399495.0
2025-05-02 10:00:00,34.15,34.18,33.81,34.06,344143.0,33.8597,33.8894,33.5226,33.7705,344143.0
2025-05-02 10:10:00,34.06,34.24,34.0,34.23,459975.0,33.7705,33.9489,33.711,33.939,459975.0
2025-05-02 10:20:00,34.23,34.3,34.08,34.3,335206.0,33.939,34.0084,33.7903,34.0084,335206.0
2025-05-02 10:30:00,34.3,34.39,34.23,34.39,353149.0,34.0084,34.0976,33.939,34.0976,353149.0
2025-05-02 10:40:00,34.39,34.4,34.28,34.29,186330.0,34.0976,34.1076,33.9886,33.9985,186330.0
2025-05-02 10:50:00,34.3,34.4,34.24,34.34,170599.0,34.0084,34.1076,33.9489,34.0481,170599.0
2025-05-02 11:00:00,34.34,34.41,34.24,34.35,190528.0,34.0481,34.1175,33.9489,34.058,190528.0
2025-05-02 11:10:00,34.36,34.4,34.32,34.34,167383.0,34.0679,34.1076,34.0282,34.0481,167383.0
2025-05-02 11:20:00,34.34,34.35,34.21,34.25,133913.0,34.0481,34.058,33.9192,33.9588,133913.0
2025-05-02 11:30:00,34.25,34.36,34.22,34.36,285098.0,33.9588,34.0679,33.9291,34.0679,285098.0
2025-05-02 11:40:00,34.35,34.49,34.33,34.48,251837.0,34.058,34.1968,34.0382,34.1869,251837.0
2025-05-02 11:50:00,34.48,34.5,34.4,34.41,108016.0,34.1869,34.2067,34.1076,34.1175,108016.0
2025-05-02 12:00:00,34.4,34.64,34.38,34.48,389105.0,34.1076,34.3455,34.0877,34.1869,389105.0
2025-05-02 12:10:00,34.48,34.53,34.4,34.52,150932.0,34.1869,34.2365,34.1076,34.2265,150932.0
2025-05-02 12:20:00,34.52,34.52,34.42,34.44,131489.0,34.2265,34.2265,34.1274,34.1472,131489.0
2025-05-02 12:30:00,34.44,34.55,34.4,34.54,175700.0,34.1472,34.2563,34.1076,34.2464,175700.0
2025-05-02 12:40:00,34.54,34.57,34.45,34.48,79763.0,34.2464,34.2761,34.1571,34.1869,79763.0
2025-05-02 12:50:00,34.47,34.48,34.36,34.41,226404.0,34.177,34.1869,34.0679,34.1175,226404.0
2025-05-02 13:00:00,34.42,34.47,34.38,34.44,133198.0,34.1274,34.177,34.0877,34.1472,133198.0
2025-05-02 13:10:00,34.44,34.51,34.42,34.51,188235.0,34.1472,34.2166,34.1274,34.2166,188235.0
2025-05-02 13:20:00,34.51,34.58,34.47,34.52,75871.0,34.2166,34.286,34.177,34.2265,75871.0
2025-05-02 13:30:00,34.53,34.58,34.51,34.54,126606.0,34.2365,34.286,34.2166,34.2464,126606.0
2025-05-02 13:40:00,34.55,34.56,34.49,34.52,130809.0,34.2563,34.2662,34.1968,34.2265,130809.0
2025-05-02 13:50:00,34.52,34.57,34.5,34.52,71200.0,34.2265,34.2761,34.2067,34.2265,71200.0
2025-05-02 14:00:00,34.51,34.64,34.5,34.62,105789.0,34.2166,34.3455,34.2067,34.3257,105789.0
2025-05-02 14:10:00,34.62,34.64,34.57,34.64,100671.0,34.3257,34.3455,34.2761,34.3455,100671.0
2025-05-02 14:20:00,34.63,34.7,34.59,34.61,134202.0,34.3356,34.405,34.2959,34.3158,134202.0
2025-05-02 14:30:00,34.61,34.66,34.59,34.64,121696.0,34.3158,34.3654,34.2959,34.3455,121696.0
2025-05-02 14:40:00,34.65,34.67,34.53,34.53,117716.0,34.3554,34.3753,34.2365,34.2365,117716.0
2025-05-02 14:50:00,34.53,34.61,34.5,34.54,185680.0,34.2365,34.3158,34.2067,34.2464,185680.0
2025-05-02 15:00:00,34.54,34.6,34.52,34.58,108067.0,34.2464,34.3059,34.2265,34.286,108067.0
2025-05-02 15:10:00,34.58,34.62,34.53,34.6,163859.0,34.286,34.3257,34.2365,34.3059,163859.0
2025-05-02 15:20:00,34.59,34.63,34.59,34.62,146233.0,34.2959,34.3356,34.2959,34.3257,146233.0
2025-05-02 15:30:00,34.62,34.64,34.57,34.63,285167.0,34.3257,34.3455,34.2761,34.3356,285167.0
2025-05-02 15:40:00,34.62,34.68,34.61,34.66,486626.0,34.3257,34.3852,34.3158,34.3654,486626.0
2025-05-02 15:50:00,34.66,34.76,34.62,34.71,1154119.0,34.3654,34.4645,34.3257,34.4149,1154119.0
2025-05-05 09:30:00,33.91,34.24,33.81,34.19,476564.0,33.6217,33.9489,33.5226,33.8993,476564.0
2025-05-05 09:40:00,34.19,34.23,33.95,34.11,729823.0,33.8993,33.939,33.6614,33.82,729823.0
2025-05-05 09:50:00,34.11,34.11,33.86,33.99,282809.0,33.82,33.82,33.5722,33.701,282809.0
2025-05-05 10:00:00,34.0,34.14,33.78,33.81,902093.0,33.711,33.8498,33.4928,33.5226,902093.0
2025-05-05 10:10:00,33.79,33.97,33.75,33.94,307720.0,33.5027,33.6812,33.4631,33.6515,307720.0
2025-05-05 10:20:00,33.95,34.07,33.91,34.07,258418.0,33.6614,33.7804,33.6217,33.7804,258418.0
2025-05-05 10:30:00,34.07,34.21,34.01,34.17,386149.0,33.7804,33.9192,33.7209,33.8795,386149.0
2025-05-05 10:40:00,34.17,34.22,34.08,34.09,244467.0,33.8795,33.9291,33.7903,33.8002,244467.0
2025-05-05 10:50:00,34.09,34.15,34.02,34.15,470075.0,33.8002,33.8597,33.7308,33.8597,470075.0
2025-05-05 11:00:00,34.14,34.15,33.97,34.01,292864.0,33.8498,33.8597,33.6812,33.7209,292864.0
2025-05-05 11:10:00,34.01,34.13,34.0,34.11,375658.0,33.7209,33.8399,33.711,33.82,375658.0
2025-05-05 11:20:00,34.1,34.18,34.09,34.14,491423.0,33.8101,33.8894,33.8002,33.8498,491423.0
2025-05-05 11:30:00,34.14,34.15,34.05,34.07,212701.0,33.8498,33.8597,33.7605,33.7804,212701.0
2025-05-05 11:40:00,34.07,34.18,34.06,34.12,241662.0,33.7804,33.8894,33.7705,33.8299,241662.0
2025-05-05 11:50:00,34.12,34.17,34.12,34.16,122277.0,33.8299,33.8795,33.8299,33.8696,122277.0
2025-05-05 12:00:00,34.16,34.31,34.16,34.23,202073.0,33.8696,34.0183,33.8696,33.939,202073.0
2025-05-05 12:10:00,34.23,34.27,34.2,34.23,236955.0,33.939,33.9787,33.9093,33.939,236955.0
2025-05-05 12:20:00,34.23,34.27,34.17,34.22,388010.0,33.939,33.9787,33.8795,33.9291,388010.0
2025-05-05 12:30:00,34.22,34.22,34.11,34.12,209686.0,33.9291,33.9291,33.82,33.8299,209686.0
2025-05-05 12:40:00,34.12,34.18,34.1,34.15,206371.0,33.8299,33.8894,33.8101,33.8597,206371.0
2025-05-05 12:50:00,34.15,34.18,34.12,34.12,132459.0,33.8597,33.8894,33.8299,33.8299,132459.0
2025-05-05 13:00:00,34.12,34.15,34.08,34.09,217057.0,33.8299,33.8597,33.7903,33.8002,217057.0
2025-05-05 13:10:00,34.08,34.12,34.02,34.04,329399.0,33.7903,33.8299,33.7308,33.7506,329399.0
2025-05-05 13:20:00,34.04,34.04,33.98,34.0,193645.0,33.7506,33.7506,33.6911,33.711,193645.0
2025-05-05 13:30:00,33.99,34.12,33.98,34.1,155857.0,33.701,33.8299,33.6911,33.8101,155857.0
2025-05-05 13:40:00,34.1,34.11,34.04,34.06,105315.0,33.8101,33.82,33.7506,33.7705,105315.0
2025-05-05 13:50:00,34.07,34.07,34.02,34.02,146490.0,33.7804,33.7804,33.7308,33.7308,146490.0
2025-05-05 14:00:00,34.02,34.07,34.01,34.07,196745.0,33.7308,33.7804,33.7209,33.7804,196745.0
2025-05-05 14:10:00,34.06,34.1,34.02,34.08,219807.0,33.7705,33.8101,33.7308,33.7903,219807.0
2025-05-05 14:20:00,34.08,34.09,34.02,34.05,278332.0,33.7903,33.8002,33.7308,33.7605,278332.0
2025-05-05 14:30:00,34.05,34.12,34.05,34.1,136675.0,33.7605,33.8299,33.7605,33.8101,136675.0
2025-05-05 14:40:00,34.11,34.13,34.08,34.11,190879.0,33.82,33.8399,33.7903,33.82,190879.0
2025-05-05 14:50:00,34.12,34.13,34.08,34.09,265886.0,33.8299,33.8399,33.7903,33.8002,265886.0
2025-05-05 15:00:00,34.09,34.12,34.05,34.09,395664.0,33.8002,33.8299,33.7605,33.8002,395664.0
2025-05-05 15:10:00,34.09,34.13,34.04,34.08,516554.0,33.8002,33.8399,33.7506,33.7903,516554.0
2025-05-05 15:20:00,34.09,34.09,33.93,33.94,211518.0,33.8002,33.8002,33.6416,33.6515,211518.0
2025-05-05 15:30:00,33.93,33.96,33.9,33.93,273211.0,33.6416,33.6713,33.6118,33.6416,273211.0
2025-05-05 15:40:00,33.93,34.02,33.85,33.9,688075.0,33.6416,33.7308,33.5622,33.6118,688075.0
2025-05-05 15:50:00,33.89,33.9,33.72,33.77,986055.0,33.6019,33.6118,33.4333,33.4829,986055.0
2025-05-06 09:30:00,34.1,34.31,33.87,33.98,545671.0,33.8101,34.0183,33.5821,33.6911,545671.0
2025-05-06 09:40:00,33.99,34.02,33.8,33.86,280201.0,33.701,33.7308,33.5127,33.5722,280201.0
2025-05-06 09:50:00,33.86,34.04,33.77,34.0,189212.0,33.5722,33.7506,33.4829,33.711,189212.0
2025-05-06 10:00:00,34.0,34.16,33.98,34.08,228732.0,33.711,33.8696,33.6911,33.7903,228732.0
2025-05-06 10:10:00,34.07,34.31,34.04,34.27,249891.0,33.7804,34.0183,33.7506,33.9787,249891.0
2025-05-06 10:20:00,34.28,34.32,34.05,34.17,187316.0,33.9886,34.0282,33.7605,33.8795,187316.0
2025-05-06 10:30:00,34.17,34.19,34.09,34.18,159539.0,33.8795,33.8993,33.8002,33.8894,159539.0
2025-05-06 10:40:00,34.18,34.18,34.04,34.05,102599.0,33.8894,33.8894,33.7506,33.7605,102599.0
2025-05-06 10:50:00,34.05,34.07,33.92,33.97,143297.0,33.7605,33.7804,33.6316,33.6812,143297.0
2025-05-06 11:00:00,33.96,33.98,33.91,33.93,224652.0,33.6713,33.6911,33.6217,33.6416,224652.0
2025-05-06 11:10:00,33.92,33.97,33.85,33.87,92703.0,33.6316,33.6812,33.5622,33.5821,92703.0
2025-05-06 11:20:00,33.87,33.93,33.83,33.91,149900.0,33.5821,33.6416,33.5424,33.6217,149900.0
2025-05-06 11:30:00,33.92,34.01,33.91,34.0,114486.0,33.6316,33.7209,33.6217,33.711,114486.0
2025-05-06 11:40:00,34.01,34.01,33.88,33.94,107269.0,33.7209,33.7209,33.592,33.6515,107269.0
2025-05-06 11:50:00,33.93,33.95,33.87,33.91,80996.0,33.6416,33.6614,33.5821,33.6217,80996.0
2025-05-06 12:00:00,33.91,34.05,33.89,33.97,196759.0,33.6217,33.7605,33.6019,33.6812,196759.0
2025-05-06 12:10:00,33.97,34.22,33.96,34.09,451687.0,33.6812,33.9291,33.6713,33.8002,451687.0
2025-05-06 12:20:00,34.08,34.08,33.94,33.98,97505.0,33.7903,33.7903,33.6515,33.6911,97505.0
2025-05-06 12:30:00,33.97,34.05,33.96,33.96,115926.0,33.6812,33.7605,33.6713,33.6713,115926.0
2025-05-06 12:40:00,33.97,33.97,33.83,33.86,91005.0,33.6812,33.6812,33.5424,33.5722,91005.0
2025-05-06 12:50:00,33.86,33.86,33.67,33.7,201550.0,33.5722,33.5722,33.3838,33.4135,201550.0
2025-05-06 13:00:00,33.69,33.82,33.69,33.79,97686.0,33.4036,33.5325,33.4036,33.5027,97686.0
2025-05-06 13:10:00,33.79,33.91,33.76,33.87,309525.0,33.5027,33.6217,33.473,33.5821,309525.0
2025-05-06 13:20:00,33.87,33.87,33.7,33.73,188260.0,33.5821,33.5821,33.4135,33.4433,188260.0
2025-05-06 13:30:00,33.72,33.8,33.66,33.67,162065.0,33.4333,33.5127,33.3739,33.3838,162065.0
2025-05-06 13:40:00,33.67,33.68,33.62,33.63,224225.0,33.3838,33.3937,33.3342,33.3441,224225.0
2025-05-06 13:50:00,33.63,33.66,33.55,33.58,297722.0,33.3441,33.3739,33.2648,33.2945,297722.0
2025-05-06 14:00:00,33.57,33.6,33.46,33.48,588774.0,33.2846,33.3144,33.1756,33.1954,588774.0
2025-05-06 14:10:00,33.48,33.52,33.43,33.5,513927.0,33.1954,33.235,33.1458,33.2152,513927.0
2025-05-06 14:20:00,33.5,33.68,33.47,33.65,241272.0,33.2152,33.3937,33.1855,33.3639,241272.0
2025-05-06 14:30:00,33.65,33.7,33.62,33.64,333043.0,33.3639,33.4135,33.3342,33.354,333043.0
2025-05-06 14:40:00,33.64,33.79,33.63,33.77,448966.0,33.354,33.5027,33.3441,33.4829,448966.0
2025-05-06 14:50:00,33.76,33.81,33.72,33.8,203775.0,33.473,33.5226,33.4333,33.5127,203775.0
2025-05-06 15:00:00,33.8,33.82,33.73,33.75,354723.0,33.5127,33.5325,33.4433,33.4631,354723.0
2025-05-06 15:10:00,33.74,33.8,33.73,33.77,361501.0,33.4532,33.5127,33.4433,33.4829,361501.0
2025-05-06 15:20:00,33.77,33.82,33.75,33.8,301224.0,33.4829,33.5325,33.4631,33.5127,301224.0
2025-05-06 15:30:00,33.8,33.83,33.74,33.79,460130.0,33.5127,33.5424,33.4532,33.5027,460130.0
2025-05-06 15:40:00,33.79,33.84,33.73,33.74,650796.0,33.5027,33.5523,33.4433,33.4532,650796.0
2025-05-06 15:50:00,33.73,33.74,33.56,33.58,1456277.0,33.4433,33.4532,33.2747,33.2945,1456277.0
2025-05-07 09:30:00,33.56,33.74,33.4,33.47,405666.0,33.2747,33.4532,33.1161,33.1855,405666.0
2025-05-07 09:40:00,33.48,33.63,33.3,33.35,234081.0,33.1954,33.3441,33.0169,33.0665,234081.0
2025-05-07 09:50:00,33.33,33.63,33.29,33.6,191769.0,33.0467,33.3441,33.007,33.3144,191769.0
2025-05-07 10:00:00,33.59,33.67,33.52,33.59,187883.0,33.3044,33.3838,33.235,33.3044,187883.0
2025-05-07 10:10:00,33.59,33.63,33.49,33.5,152450.0,33.3044,33.3441,33.2053,33.2152,152450.0
2025-05-07 10:20:00,33.49,33.54,33.44,33.51,170948.0,33.2053,33.2549,33.1557,33.2251,170948.0
2025-05-07 10:30:00,33.5,33.58,33.41,33.54,413546.0,33.2152,33.2945,33.126,33.2549,413546.0
2025-05-07 10:40:00,33.53,33.69,33.49,33.64,227261.0,33.245,33.4036,33.2053,33.354,227261.0
2025-05-07 10:50:00,33.64,33.64,33.46,33.46,244839.0,33.354,33.354,33.1756,33.1756,244839.0
2025-05-07 11:00:00,33.45,33.67,33.44,33.63,352456.0,33.1656,33.3838,33.1557,33.3441,352456.0
2025-05-07 11:10:00,33.63,33.65,33.49,33.57,167545.0,33.3441,33.3639,33.2053,33.2846,167545.0
2025-05-07 11:20:00,33.58,33.66,33.56,33.66,198662.0,33.2945,33.3739,33.2747,33.3739,198662.0
2025-05-07 11:30:00,33.65,33.67,33.58,33.63,140704.0,33.3639,33.3838,33.2945,33.3441,140704.0
2025-05-07 11:40:00,33.62,33.68,33.57,33.58,185189.0,33.3342,33.3937,33.2846,33.2945,185189.0
2025-05-07 11:50:00,33.57,33.65,33.55,33.63,140100.0,33.2846,33.3639,33.2648,33.3441,140100.0
2025-05-07 12:00:00,33.63,33.66,33.54,33.62,148683.0,33.3441,33.3739,33.2549,33.3342,148683.0
2025-05-07 12:10:00,33.62,33.65,33.58,33.63,133299.0,33.3342,33.3639,33.2945,33.3441,133299.0
2025-05-07 12:20:00,33.62,33.66,33.5,33.51,74984.0,33.3342,33.3739,33.2152,33.2251,74984.0
2025-05-07 12:30:00,33.5,33.53,33.49,33.51,84481.0,33.2152,33.245,33.2053,33.2251,84481.0
2025-05-07 12:40:00,33.51,33.62,33.51,33.62,59764.0,33.2251,33.3342,33.2251,33.3342,59764.0
2025-05-07 12:50:00,33.62,33.69,33.61,33.64,91249.0,33.3342,33.4036,33.3243,33.354,91249.0
2025-05-07 13:00:00,33.63,33.74,33.63,33.71,134030.0,33.3441,33.4532,33.3441,33.4234,134030.0
2025-05-07 13:10:00,33.71,33.73,33.66,33.68,89007.0,33.4234,33.4433,33.3739,33.3937,89007.0
2025-05-07 13:20:00,33.67,33.67,33.55,33.55,98629.0,33.3838,33.3838,33.2648,33.2648,98629.0
2025-05-07 13:30:00,33.55,33.59,33.48,33.5,96552.0,33.2648,33.3044,33.1954,33.2152,96552.0
2025-05-07 13:40:00,33.49,33.52,33.42,33.44,224160.0,33.2053,33.235,33.1359,33.1557,224160.0
2025-05-07 13:50:00,33.44,33.46,33.3,33.37,195187.0,33.1557,33.1756,33.0169,33.0863,195187.0
2025-05-07 14:00:00,33.37,33.48,33.23,33.26,256536.0,33.0863,33.1954,32.9475,32.9773,256536.0
2025-05-07 14:10:00,33.26,33.42,33.24,33.4,182566.0,32.9773,33.1359,32.9574,33.1161,182566.0
2025-05-07 14:20:00,33.4,33.49,33.4,33.47,123846.0,33.1161,33.2053,33.1161,33.1855,123846.0
2025-05-07 14:30:00,33.46,33.63,33.44,33.59,201474.0,33.1756,33.3441,33.1557,33.3044,201474.0
2025-05-07 14:40:00,33.58,33.62,33.43,33.48,209352.0,33.2945,33.3342,33.1458,33.1954,209352.0
2025-05-07 14:50:00,33.47,33.68,33.43,33.61,193250.0,33.1855,33.3937,33.1458,33.3243,193250.0
2025-05-07 15:00:00,33.6,33.63,33.48,33.52,215609.0,33.3144,33.3441,33.1954,33.235,215609.0
2025-05-07 15:10:00,33.52,33.53,33.41,33.51,123378.0,33.235,33.245,33.126,33.2251,123378.0
2025-05-07 15:20:00,33.5,33.52,33.41,33.43,208088.0,33.2152,33.235,33.126,33.1458,208088.0
2025-05-07 15:30:00,33.42,33.49,33.4,33.44,215229.0,33.1359,33.2053,33.1161,33.1557,215229.0
2025-05-07 15:40:00,33.43,33.65,33.39,33.51,581694.0,33.1458,33.3639,33.1061,33.2251,581694.0
2025-05-07 15:50:00,33.5,33.55,33.4,33.5,864162.0,33.2152,33.2648,33.1161,33.2152,864162.0
2025-05-08 09:30:00,34.0,34.13,33.91,34.05,504805.0,33.711,33.8399,33.6217,33.7605,504805.0
2025-05-08 09:40:00,34.05,34.37,34.03,34.31,279348.0,33.7605,34.0778,33.7407,34.0183,279348.0
2025-05-08 09:50:00,34.32,34.59,34.29,34.5,348848.0,34.0282,34.2959,33.9985,34.2067,348848.0
2025-05-08 10:00:00,34.5,34.53,34.31,34.34,440656.0,34.2067,34.2365,34.0183,34.0481,440656.0
2025-05-08 10:10:00,34.34,34.36,34.19,34.25,244776.0,34.0481,34.0679,33.8993,33.9588,244776.0
2025-05-08 10:20:00,34.26,34.46,34.23,34.45,158654.0,33.9688,34.1671,33.939,34.1571,158654.0
2025-05-08 10:30:00,34.44,34.62,34.33,34.33,206523.0,34.1472,34.3257,34.0382,34.0382,206523.0
2025-05-08 10:40:00,34.33,34.35,34.23,34.27,192256.0,34.0382,34.058,33.939,33.9787,192256.0
2025-05-08 10:50:00,34.26,34.33,34.15,34.27,148354.0,33.9688,34.0382,33.8597,33.9787,148354.0
2025-05-08 11:00:00,34.26,34.41,34.25,34.38,408784.0,33.9688,34.1175,33.9588,34.0877,408784.0
2025-05-08 11:10:00,34.39,34.41,34.32,34.34,130593.0,34.0976,34.1175,34.0282,34.0481,130593.0
2025-05-08 11:20:00,34.34,34.56,34.33,34.47,263174.0,34.0481,34.2662,34.0382,34.177,263174.0
2025-05-08 11:30:00,34.48,34.69,34.41,34.68,206395.0,34.1869,34.3951,34.1175,34.3852,206395.0
2025-05-08 11:40:00,34.69,34.98,34.69,34.98,189856.0,34.3951,34.6826,34.3951,34.6826,189856.0
2025-05-08 11:50:00,34.98,34.99,34.75,34.77,179490.0,34.6826,34.6925,34.4546,34.4744,179490.0
2025-05-08 12:00:00,34.77,34.82,34.73,34.79,201072.0,34.4744,34.524,34.4348,34.4942,201072.0
2025-05-08 12:10:00,34.79,34.82,34.75,34.79,147784.0,34.4942,34.524,34.4546,34.4942,147784.0
2025-05-08 12:20:00,34.8,34.83,34.7,34.73,195978.0,34.5042,34.5339,34.405,34.4348,195978.0
2025-05-08 12:30:00,34.73,34.82,34.69,34.8,123763.0,34.4348,34.524,34.3951,34.5042,123763.0
2025-05-08 12:40:00,34.81,34.87,34.78,34.82,289429.0,34.5141,34.5736,34.4843,34.524,289429.0
2025-05-08 12:50:00,34.82,34.84,34.7,34.75,146159.0,34.524,34.5438,34.405,34.4546,146159.0
2025-05-08 13:00:00,34.75,34.75,34.63,34.64,102834.0,34.4546,34.4546,34.3356,34.3455,102834.0
2025-05-08 13:10:00,34.64,34.66,34.55,34.62,291477.0,34.3455,34.3654,34.2563,34.3257,291477.0
2025-05-08 13:20:00,34.62,34.65,34.56,34.58,119458.0,34.3257,34.3554,34.2662,34.286,119458.0
2025-05-08 13:30:00,34.58,34.62,34.5,34.62,135246.0,34.286,34.3257,34.2067,34.3257,135246.0
2025-05-08 13:40:00,34.61,34.65,34.57,34.6,192606.0,34.3158,34.3554,34.2761,34.3059,192606.0
2025-05-08 13:50:00,34.6,34.6,34.46,34.47,402642.0,34.3059,34.3059,34.1671,34.177,402642.0
2025-05-08 14:00:00,34.46,34.53,34.42,34.48,123670.0,34.1671,34.2365,34.1274,34.1869,123670.0
2025-05-08 14:10:00,34.48,34.57,34.44,34.57,133654.0,34.1869,34.2761,34.1472,34.2761,133654.0
2025-05-08 14:20:00,34.57,34.58,34.52,34.54,101186.0,34.2761,34.286,34.2265,34.2464,101186.0
2025-05-08 14:30:00,34.53,34.63,34.52,34.58,119805.0,34.2365,34.3356,34.2265,34.286,119805.0
2025-05-08 14:40:00,34.58,34.62,34.57,34.57,177075.0,34.286,34.3257,34.2761,34.2761,177075.0
2025-05-08 14:50:00,34.57,34.57,34.51,34.55,143229.0,34.2761,34.2761,34.2166,34.2563,143229.0
2025-05-08 15:00:00,34.55,34.55,34.47,34.5,126469.0,34.2563,34.2563,34.177,34.2067,126469.0
2025-05-08 15:10:00,34.5,34.6,34.46,34.56,154967.0,34.2067,34.3059,34.1671,34.2662,154967.0
2025-05-08 15:20:00,34.56,34.67,34.55,34.59,284739.0,34.2662,34.3753,34.2563,34.2959,284739.0
2025-05-08 15:30:00,34.6,34.62,34.54,34.62,215635.0,34.3059,34.3257,34.2464,34.3257,215635.0
2025-05-08 15:40:00,34.61,34.62,34.48,34.5,225523.0,34.3158,34.3257,34.1869,34.2067,225523.0
2025-05-08 15:50:00,34.51,34.51,34.23,34.32,1148871.0,34.2166,34.2166,33.939,34.0282,1148871.0
2025-05-09 09:30:00,34.76,34.98,34.62,34.71,279956.0,34.4645,34.6826,34.3257,34.4149,279956.0
2025-05-09 09:40:00,34.71,34.73,34.52,34.56,105453.0,34.4149,34.4348,34.2265,34.2662,105453.0
2025-05-09 09:50:00,34.55,34.71,34.52,34.69,100745.0,34.2563,34.4149,34.2265,34.3951,100745.0
2025-05-09 10:00:00,34.68,34.75,34.67,34.68,68083.0,34.3852,34.4546,34.3753,34.3852,68083.0
2025-05-09 10:10:00,34.68,34.7,34.38,34.39,158129.0,34.3852,34.405,34.0877,34.0976,158129.0
2025-05-09 10:20:00,34.39,34.46,34.35,34.41,137758.0,34.0976,34.1671,34.058,34.1175,137758.0
2025-05-09 10:30:00,34.41,34.52,34.38,34.48,161585.0,34.1175,34.2265,34.0877,34.1869,161585.0
2025-05-09 10:40:00,34.48,34.61,34.48,34.55,88556.0,34.1869,34.3158,34.1869,34.2563,88556.0
2025-05-09 10:50:00,34.55,34.59,34.43,34.44,67142.0,34.2563,34.2959,34.1373,34.1472,67142.0
2025-05-09 11:00:00,34.44,34.48,34.41,34.47,48170.0,34.1472,34.1869,34.1175,34.177,48170.0
2025-05-09 11:10:00,34.46,34.5,34.37,34.49,113593.0,34.1671,34.2067,34.0778,34.1968,113593.0
2025-05-09 11:20:00,34.49,34.59,34.48,34.52,134928.0,34.1968,34.2959,34.1869,34.2265,134928.0
2025-05-09 11:30:00,34.52,34.62,34.5,34.6,231307.0,34.2265,34.3257,34.2067,34.3059,231307.0
2025-05-09 11:40:00,34.6,34.61,34.52,34.54,107156.0,34.3059,34.3158,34.2265,34.2464,107156.0
2025-05-09 11:50:00,34.54,34.56,34.51,34.52,59936.0,34.2464,34.2662,34.2166,34.2265,59936.0
2025-05-09 12:00:00,34.53,34.54,34.43,34.47,54591.0,34.2365,34.2464,34.1373,34.177,54591.0
2025-05-09 12:10:00,34.47,34.51,34.44,34.47,37889.0,34.177,34.2166,34.1472,34.177,37889.0
2025-05-09 12:20:00,34.47,34.5,34.44,34.46,44819.0,34.177,34.2067,34.1472,34.1671,44819.0
2025-05-09 12:30:00,34.46,34.49,34.39,34.43,101115.0,34.1671,34.1968,34.0976,34.1373,101115.0
2025-05-09 12:40:00,34.43,34.48,34.42,34.48,55709.0,34.1373,34.1869,34.1274,34.1869,55709.0
2025-05-09 12:50:00,34.48,34.54,34.46,34.51,52499.0,34.1869,34.2464,34.1671,34.2166,52499.0
2025-05-09 13:00:00,34.51,34.56,34.5,34.55,47893.0,34.2166,34.2662,34.2067,34.2563,47893.0
2025-05-09 13:10:00,34.56,34.6,34.54,34.59,75801.0,34.2662,34.3059,34.2464,34.2959,75801.0
2025-05-09 13:20:00,34.59,34.64,34.51,34.59,154349.0,34.2959,34.3455,34.2166,34.2959,154349.0
2025-05-09 13:30:00,34.6,34.61,34.53,34.61,81687.0,34.3059,34.3158,34.2365,34.3158,81687.0
2025-05-09 13:40:00,34.61,34.65,34.58,34.64,52239.0,34.3158,34.3554,34.286,34.3455,52239.0
2025-05-09 13:50:00,34.63,34.65,34.6,34.61,44375.0,34.3356,34.3554,34.3059,34.3158,44375.0
2025-05-09 14:00:00,34.61,34.63,34.58,34.59,57361.0,34.3158,34.3356,34.286,34.2959,57361.0
2025-05-09 14:10:00,34.59,34.62,34.56,34.59,90043.0,34.2959,34.3257,34.2662,34.2959,90043.0
2025-05-09 14:20:00,34.59,34.66,34.58,34.61,87570.0,34.2959,34.3654,34.286,34.3158,87570.0
2025-05-09 14:30:00,34.61,34.63,34.57,34.62,54633.0,34.3158,34.3356,34.2761,34.3257,54633.0
2025-05-09 14:40:00,34.62,34.66,34.61,34.64,53146.0,34.3257,34.3654,34.3158,34.3455,53146.0
2025-05-09 14:50:00,34.64,34.66,34.62,34.62,91459.0,34.3455,34.3654,34.3257,34.3257,91459.0
2025-05-09 15:00:00,34.62,34.72,34.62,34.71,115438.0,34.3257,34.4248,34.3257,34.4149,115438.0
2025-05-09 15:10:00,34.71,34.72,34.67,34.72,186215.0,34.4149,34.4248,34.3753,34.4248,186215.0
2025-05-09 15:20:00,34.72,34.74,34.65,34.66,123952.0,34.4248,34.4447,34.3554,34.3654,123952.0
2025-05-09 15:30:00,34.66,34.68,34.62,34.66,115476.0,34.3654,34.3852,34.3257,34.3654,115476.0
2025-05-09 15:40:00,34.66,34.67,34.49,34.5,234016.0,34.3654,34.3753,34.1968,34.2067,234016.0
2025-05-09 15:50:00,34.5,34.57,34.43,34.54,563104.0,34.2067,34.2761,34.1373,34.2464,563104.0
2025-05-12 09:30:00,35.95,36.87,35.95,36.7,860335.0,35.6444,36.5566,35.6444,36.388,860335.0
2025-05-12 09:40:00,36.7,36.84,36.5,36.52,757743.0,36.388,36.5268,36.1897,36.2095,757743.0
2025-05-12 09:50:00,36.52,36.52,36.22,36.3,532473.0,36.2095,36.2095,35.9121,35.9914,532473.0
2025-05-12 10:00:00,36.3,36.55,36.28,36.42,352762.0,35.9914,36.2393,35.9716,36.1104,352762.0
2025-05-12 10:10:00,36.42,36.43,36.17,36.18,135578.0,36.1104,36.1203,35.8625,35.8724,135578.0
2025-05-12 10:20:00,36.18,36.25,36.09,36.15,129330.0,35.8724,35.9418,35.7832,35.8427,129330.0
2025-05-12 10:30:00,36.15,36.22,36.05,36.15,153895.0,35.8427,35.9121,35.7435,35.8427,153895.0
2025-05-12 10:40:00,36.15,36.19,36.07,36.12,199120.0,35.8427,35.8823,35.7634,35.8129,199120.0
2025-05-12 10:50:00,36.13,36.15,36.08,36.11,129653.0,35.8229,35.8427,35.7733,35.803,129653.0
2025-05-12 11:00:00,36.11,36.13,36.01,36.02,133128.0,35.803,35.8229,35.7039,35.7138,133128.0
2025-05-12 11:10:00,36.03,36.05,35.93,35.94,133490.0,35.7237,35.7435,35.6246,35.6345,133490.0
2025-05-12 11:20:00,35.94,35.96,35.73,35.73,192416.0,35.6345,35.6543,35.4263,35.4263,192416.0
2025-05-12 11:30:00,35.74,35.86,35.73,35.79,171318.0,35.4362,35.5551,35.4263,35.4857,171318.0
2025-05-12 11:40:00,35.78,35.86,35.76,35.83,103033.0,35.4758,35.5551,35.456,35.5254,103033.0
2025-05-12 11:50:00,35.83,35.83,35.65,35.69,71937.0,35.5254,35.5254,35.3469,35.3866,71937.0
2025-05-12 12:00:00,35.7,35.76,35.66,35.74,77805.0,35.3965,35.456,35.3569,35.4362,77805.0
2025-05-12 12:10:00,35.74,35.75,35.68,35.69,73510.0,35.4362,35.4461,35.3767,35.3866,73510.0
2025-05-12 12:20:00,35.69,35.8,35.67,35.73,77185.0,35.3866,35.4957,35.3668,35.4263,77185.0
2025-05-12 12:30:00,35.74,35.83,35.74,35.82,52070.0,35.4362,35.5254,35.4362,35.5155,52070.0
2025-05-12 12:40:00,35.82,35.88,35.78,35.84,89349.0,35.5155,35.575,35.4758,35.5353,89349.0
2025-05-12 12:50:00,35.84,35.98,35.82,35.97,103182.0,35.5353,35.6741,35.5155,35.6642,103182.0
2025-05-12 13:00:00,35.97,36.02,35.92,36.02,223542.0,35.6642,35.7138,35.6146,35.7138,223542.0
2025-05-12 13:10:00,36.01,36.01,35.87,35.9,93925.0,35.7039,35.7039,35.5651,35.5948,93925.0
2025-05-12 13:20:00,35.89,35.9,35.83,35.84,87809.0,35.5849,35.5948,35.5254,35.5353,87809.0
2025-05-12 13:30:00,35.84,35.92,35.83,35.86,59563.0,35.5353,35.6146,35.5254,35.5551,59563.0
2025-05-12 13:40:00,35.87,35.91,35.86,35.89,70180.0,35.5651,35.6047,35.5551,35.5849,70180.0
2025-05-12 13:50:00,35.88,35.91,35.86,35.88,166568.0,35.575,35.6047,35.5551,35.575,166568.0
2025-05-12 14:00:00,35.88,35.91,35.84,35.86,67076.0,35.575,35.6047,35.5353,35.5551,67076.0
2025-05-12 14:10:00,35.87,35.89,35.83,35.87,95093.0,35.5651,35.5849,35.5254,35.5651,95093.0
2025-05-12 14:20:00,35.87,35.88,35.73,35.76,87496.0,35.5651,35.575,35.4263,35.456,87496.0
2025-05-12 14:30:00,35.77,35.91,35.77,35.89,108728.0,35.4659,35.6047,35.4659,35.5849,108728.0
2025-05-12 14:40:00,35.88,35.9,35.84,35.88,56684.0,35.575,35.5948,35.5353,35.575,56684.0
2025-05-12 14:50:00,35.88,35.9,35.85,35.86,64763.0,35.575,35.5948,35.5452,35.5551,64763.0
2025-05-12 15:00:00,35.87,35.93,35.84,35.91,98781.0,35.5651,35.6246,35.5353,35.6047,98781.0
2025-05-12 15:10:00,35.91,35.92,35.83,35.84,109182.0,35.6047,35.6146,35.5254,35.5353,109182.0
2025-05-12 15:20:00,35.84,35.91,35.81,35.89,137629.0,35.5353,35.6047,35.5056,35.5849,137629.0
2025-05-12 15:30:00,35.88,35.94,35.86,35.88,129539.0,35.575,35.6345,35.5551,35.575,129539.0
2025-05-12 15:40:00,35.88,35.91,35.83,35.91,234644.0,35.575,35.6047,35.5254,35.6047,234644.0
2025-05-12 15:50:00,35.91,35.92,35.75,35.84,1089800.0,35.6047,35.6146,35.4461,35.5353,1089800.0
2025-05-13 09:30:00,36.06,36.1,35.8,35.87,279039.0,35.7534,35.7931,35.4957,35.5651,279039.0
2025-05-13 09:40:00,35.88,35.98,35.84,35.89,104712.0,35.575,35.6741,35.5353,35.5849,104712.0
2025-05-13 09:50:00,35.88,35.92,35.75,35.77,127308.0,35.575,35.6146,35.4461,35.4659,127308.0
2025-05-13 10:00:00,35.77,36.0,35.77,35.97,158152.0,35.4659,35.694,35.4659,35.6642,158152.0
2025-05-13 10:10:00,35.98,36.04,35.93,36.01,282171.0,35.6741,35.7336,35.6246,35.7039,282171.0
2025-05-13 10:20:00,36.01,36.04,35.93,35.99,195217.0,35.7039,35.7336,35.6246,35.684,195217.0
2025-05-13 10:30:00,35.99,36.1,35.92,35.95,167331.0,35.684,35.7931,35.6146,35.6444,167331.0
2025-05-13 10:40:00,35.96,35.97,35.78,35.8,113265.0,35.6543,35.6642,35.4758,35.4957,113265.0
2025-05-13 10:50:00,35.8,35.88,35.77,35.82,176122.0,35.4957,35.575,35.4659,35.5155,176122.0
2025-05-13 11:00:00,35.81,35.93,35.79,35.91,169289.0,35.5056,35.6246,35.4857,35.6047,169289.0
2025-05-13 11:10:00,35.91,35.93,35.87,35.91,118873.0,35.6047,35.6246,35.5651,35.6047,118873.0
2025-05-13 11:20:00,35.92,36.03,35.9,35.98,178613.0,35.6146,35.7237,35.5948,35.6741,178613.0
2025-05-13 11:30:00,35.98,36.04,35.92,36.03,169593.0,35.6741,35.7336,35.6146,35.7237,169593.0
2025-05-13 11:40:00,36.03,36.14,36.01,36.11,163201.0,35.7237,35.8328,35.7039,35.803,163201.0
2025-05-13 11:50:00,36.1,36.12,36.04,36.1,91588.0,35.7931,35.8129,35.7336,35.7931,91588.0
2025-05-13 12:00:00,36.11,36.12,36.04,36.05,111908.0,35.803,35.8129,35.7336,35.7435,111908.0
2025-05-13 12:10:00,36.05,36.09,36.02,36.04,61015.0,35.7435,35.7832,35.7138,35.7336,61015.0
2025-05-13 12:20:00,36.05,36.16,36.04,36.16,71537.0,35.7435,35.8526,35.7336,35.8526,71537.0
2025-05-13 12:30:00,36.15,36.17,36.1,36.16,39530.0,35.8427,35.8625,35.7931,35.8526,39530.0
2025-05-13 12:40:00,36.16,36.18,36.12,36.12,79846.0,35.8526,35.8724,35.8129,35.8129,79846.0
2025-05-13 12:50:00,36.12,36.12,36.07,36.09,64311.0,35.8129,35.8129,35.7634,35.7832,64311.0
2025-05-13 13:00:00,36.09,36.15,36.08,36.14,82487.0,35.7832,35.8427,35.7733,35.8328,82487.0
2025-05-13 13:10:00,36.14,36.27,36.13,36.26,138918.0,35.8328,35.9617,35.8229,35.9517,138918.0
2025-05-13 13:20:00,36.26,36.26,36.19,36.23,79935.0,35.9517,35.9517,35.8823,35.922,79935.0
2025-05-13 13:30:00,36.23,36.35,36.23,36.24,199255.0,35.922,36.041,35.922,35.9319,199255.0
2025-05-13 13:40:00,36.24,36.24,36.16,36.18,123114.0,35.9319,35.9319,35.8526,35.8724,123114.0
2025-05-13 13:50:00,36.17,36.19,36.13,36.14,76626.0,35.8625,35.8823,35.8229,35.8328,76626.0
2025-05-13 14:00:00,36.14,36.2,36.1,36.16,89378.0,35.8328,35.8923,35.7931,35.8526,89378.0
2025-05-13 14:10:00,36.16,36.27,36.16,36.27,156061.0,35.8526,35.9617,35.8526,35.9617,156061.0
2025-05-13 14:20:00,36.27,36.34,36.26,36.31,161035.0,35.9617,36.0311,35.9517,36.0013,161035.0
2025-05-13 14:30:00,36.31,36.38,36.27,36.37,177240.0,36.0013,36.0707,35.9617,36.0608,177240.0
2025-05-13 14:40:00,36.36,36.36,36.31,36.33,86032.0,36.0509,36.0509,36.0013,36.0212,86032.0
2025-05-13 14:50:00,36.32,36.43,36.3,36.41,173106.0,36.0112,36.1203,35.9914,36.1005,173106.0
2025-05-13 15:00:00,36.42,36.43,36.39,36.41,78438.0,36.1104,36.1203,36.0806,36.1005,78438.0
2025-05-13 15:10:00,36.41,36.44,36.36,36.43,109286.0,36.1005,36.1302,36.0509,36.1203,109286.0
2025-05-13 15:20:00,36.43,36.43,36.38,36.39,137438.0,36.1203,36.1203,36.0707,36.0806,137438.0
2025-05-13 15:30:00,36.39,36.42,36.36,36.41,163358.0,36.0806,36.1104,36.0509,36.1005,163358.0
2025-05-13 15:40:00,36.41,36.42,36.32,36.36,251391.0,36.1005,36.1104,36.0112,36.0509,251391.0
2025-05-13 15:50:00,36.36,36.37,36.1,36.12,651646.0,36.0509,36.0608,35.7931,35.8129,651646.0
2025-05-14 09:30:00,35.7,35.85,35.65,35.83,592774.0,35.3965,35.5452,35.3469,35.5254,592774.0
2025-05-14 09:40:00,35.83,36.01,35.8,35.93,378867.0,35.5254,35.7039,35.4957,35.6246,378867.0
2025-05-14 09:50:00,35.92,36.08,35.89,36.0,195489.0,35.6146,35.7733,35.5849,35.694,195489.0
2025-05-14 10:00:00,36.0,36.09,35.93,35.95,304231.0,35.694,35.7832,35.6246,35.6444,304231.0
2025-05-14 10:10:00,35.95,36.02,35.91,36.01,129258.0,35.6444,35.7138,35.6047,35.7039,129258.0
2025-05-14 10:20:00,36.01,36.11,35.98,35.98,259455.0,35.7039,35.803,35.6741,35.6741,259455.0
2025-05-14 10:30:00,35.97,36.08,35.89,35.93,220703.0,35.6642,35.7733,35.5849,35.6246,220703.0
2025-05-14 10:40:00,35.93,35.96,35.86,35.96,111227.0,35.6246,35.6543,35.5551,35.6543,111227.0
2025-05-14 10:50:00,35.96,36.08,35.96,36.07,187456.0,35.6543,35.7733,35.6543,35.7634,187456.0
2025-05-14 11:00:00,36.06,36.07,35.92,35.98,119699.0,35.7534,35.7634,35.6146,35.6741,119699.0
2025-05-14 11:10:00,35.99,36.09,35.98,36.0,84642.0,35.684,35.7832,35.6741,35.694,84642.0
2025-05-14 11:20:00,36.0,36.11,35.98,36.09,198465.0,35.694,35.803,35.6741,35.7832,198465.0
2025-05-14 11:30:00,36.09,36.34,36.06,36.24,554392.0,35.7832,36.0311,35.7534,35.9319,554392.0
2025-05-14 11:40:00,36.23,36.34,36.23,36.29,159489.0,35.922,36.0311,35.922,35.9815,159489.0
2025-05-14 11:50:00,36.29,36.29,36.14,36.22,99377.0,35.9815,35.9815,35.8328,35.9121,99377.0
2025-05-14 12:00:00,36.22,36.27,36.17,36.24,69790.0,35.9121,35.9617,35.8625,35.9319,69790.0
2025-05-14 12:10:00,36.25,36.26,36.14,36.19,133416.0,35.9418,35.9517,35.8328,35.8823,133416.0
2025-05-14 12:20:00,36.19,36.19,36.11,36.12,97748.0,35.8823,35.8823,35.803,35.8129,97748.0
2025-05-14 12:30:00,36.12,36.19,36.09,36.09,56463.0,35.8129,35.8823,35.7832,35.7832,56463.0
2025-05-14 12:40:00,36.1,36.1,36.05,36.06,68734.0,35.7931,35.7931,35.7435,35.7534,68734.0
2025-05-14 12:50:00,36.07,36.08,36.02,36.05,56656.0,35.7634,35.7733,35.7138,35.7435,56656.0
2025-05-14 13:00:00,36.04,36.14,36.04,36.14,70714.0,35.7336,35.8328,35.7336,35.8328,70714.0
2025-05-14 13:10:00,36.15,36.15,36.04,36.05,102484.0,35.8427,35.8427,35.7336,35.7435,102484.0
2025-05-14 13:20:00,36.04,36.05,35.98,36.04,71715.0,35.7336,35.7435,35.6741,35.7336,71715.0
2025-05-14 13:30:00,36.03,36.1,36.03,36.1,68524.0,35.7237,35.7931,35.7237,35.7931,68524.0
2025-05-14 13:40:00,36.09,36.11,36.06,36.09,69713.0,35.7832,35.803,35.7534,35.7832,69713.0
2025-05-14 13:50:00,36.09,36.13,36.08,36.08,122841.0,35.7832,35.8229,35.7733,35.7733,122841.0
2025-05-14 14:00:00,36.08,36.14,36.06,36.07,113033.0,35.7733,35.8328,35.7534,35.7634,113033.0
2025-05-14 14:10:00,36.07,36.08,35.98,36.03,98824.0,35.7634,35.7733,35.6741,35.7237,98824.0
2025-05-14 14:20:00,36.03,36.03,35.9,35.91,94152.0,35.7237,35.7237,35.5948,35.6047,94152.0
2025-05-14 14:30:00,35.91,36.04,35.91,36.0,196173.0,35.6047,35.7336,35.6047,35.694,196173.0
2025-05-14 14:40:00,36.0,36.03,35.97,35.98,85688.0,35.694,35.7237,35.6642,35.6741,85688.0
2025-05-14 14:50:00,35.98,36.05,35.98,36.04,133747.0,35.6741,35.7435,35.6741,35.7336,133747.0
2025-05-14 15:00:00,36.04,36.07,35.99,36.05,90458.0,35.7336,35.7634,35.684,35.7435,90458.0
2025-05-14 15:10:00,36.05,36.11,36.05,36.09,101822.0,35.7435,35.803,35.7435,35.7832,101822.0
2025-05-14 15:20:00,36.08,36.11,36.03,36.09,134958.0,35.7733,35.803,35.7237,35.7832,134958.0
2025-05-14 15:30:00,36.09,36.12,36.07,36.08,123166.0,35.7832,35.8129,35.7634,35.7733,123166.0
2025-05-14 15:40:00,36.08,36.11,36.03,36.07,190756.0,35.7733,35.803,35.7237,35.7634,190756.0
2025-05-14 15:50:00,36.08,36.14,35.99,36.02,703407.0,35.7733,35.8328,35.684,35.7138,703407.0
2025-05-15 09:30:00,35.47,35.65,35.38,35.42,364204.0,35.1685,35.3469,35.0792,35.1189,364204.0
2025-05-15 09:40:00,35.42,35.44,35.16,35.25,299119.0,35.1189,35.1387,34.8611,34.9503,299119.0
2025-05-15 09:50:00,35.25,35.32,35.17,35.21,319046.0,34.9503,35.0197,34.871,34.9107,319046.0
2025-05-15 10:00:00,35.22,35.31,35.11,35.15,335764.0,34.9206,35.0098,34.8115,34.8512,335764.0
2025-05-15 10:10:00,35.15,35.17,35.03,35.12,228936.0,34.8512,34.871,34.7322,34.8214,228936.0
2025-05-15 10:20:00,35.12,35.16,34.99,35.0,287583.0,34.8214,34.8611,34.6925,34.7025,287583.0
2025-05-15 10:30:00,35.0,35.15,34.99,35.14,200618.0,34.7025,34.8512,34.6925,34.8413,200618.0
2025-05-15 10:40:00,35.15,35.27,35.12,35.13,473740.0,34.8512,34.9702,34.8214,34.8314,473740.0
2025-05-15 10:50:00,35.12,35.19,35.11,35.14,212709.0,34.8214,34.8908,34.8115,34.8413,212709.0
2025-05-15 11:00:00,35.14,35.2,35.12,35.16,201412.0,34.8413,34.9008,34.8214,34.8611,201412.0
2025-05-15 11:10:00,35.16,35.25,35.15,35.23,127949.0,34.8611,34.9503,34.8512,34.9305,127949.0
2025-05-15 11:20:00,35.23,35.31,35.22,35.27,91412.0,34.9305,35.0098,34.9206,34.9702,91412.0
2025-05-15 11:30:00,35.27,35.31,35.22,35.24,85797.0,34.9702,35.0098,34.9206,34.9404,85797.0
2025-05-15 11:40:00,35.24,35.34,35.21,35.34,185592.0,34.9404,35.0396,34.9107,35.0396,185592.0
2025-05-15 11:50:00,35.34,35.42,35.3,35.4,176070.0,35.0396,35.1189,34.9999,35.0991,176070.0
2025-05-15 12:00:00,35.39,35.45,35.37,35.44,54978.0,35.0891,35.1486,35.0693,35.1387,54978.0
2025-05-15 12:10:00,35.44,35.46,35.39,35.45,57663.0,35.1387,35.1586,35.0891,35.1486,57663.0
2025-05-15 12:20:00,35.45,35.46,35.39,35.45,134745.0,35.1486,35.1586,35.0891,35.1486,134745.0
2025-05-15 12:30:00,35.45,35.49,35.42,35.47,102975.0,35.1486,35.1883,35.1189,35.1685,102975.0
2025-05-15 12:40:00,35.47,35.47,35.4,35.41,53981.0,35.1685,35.1685,35.0991,35.109,53981.0
2025-05-15 12:50:00,35.41,35.48,35.41,35.48,78149.0,35.109,35.1784,35.109,35.1784,78149.0
2025-05-15 13:00:00,35.48,35.53,35.47,35.52,114085.0,35.1784,35.228,35.1685,35.218,114085.0
2025-05-15 13:10:00,35.53,35.53,35.45,35.49,77921.0,35.228,35.228,35.1486,35.1883,77921.0
2025-05-15 13:20:00,35.5,35.55,35.49,35.53,106659.0,35.1982,35.2478,35.1883,35.228,106659.0
2025-05-15 13:30:00,35.54,35.54,35.42,35.42,79239.0,35.2379,35.2379,35.1189,35.1189,79239.0
2025-05-15 13:40:00,35.42,35.49,35.42,35.48,101941.0,35.1189,35.1883,35.1189,35.1784,101941.0
2025-05-15 13:50:00,35.48,35.53,35.47,35.49,108273.0,35.1784,35.228,35.1685,35.1883,108273.0
2025-05-15 14:00:00,35.49,35.53,35.47,35.48,132170.0,35.1883,35.228,35.1685,35.1784,132170.0
2025-05-15 14:10:00,35.48,35.52,35.44,35.47,106939.0,35.1784,35.218,35.1387,35.1685,106939.0
2025-05-15 14:20:00,35.46,35.53,35.46,35.52,120051.0,35.1586,35.228,35.1586,35.218,120051.0
2025-05-15 14:30:00,35.52,35.6,35.51,35.58,102990.0,35.218,35.2974,35.2081,35.2775,102990.0
2025-05-15 14:40:00,35.58,35.6,35.54,35.59,154144.0,35.2775,35.2974,35.2379,35.2874,154144.0
2025-05-15 14:50:00,35.59,35.65,35.58,35.63,115554.0,35.2874,35.3469,35.2775,35.3271,115554.0
2025-05-15 15:00:00,35.62,35.69,35.6,35.64,187685.0,35.3172,35.3866,35.2974,35.337,187685.0
2025-05-15 15:10:00,35.65,35.66,35.59,35.64,89416.0,35.3469,35.3569,35.2874,35.337,89416.0
2025-05-15 15:20:00,35.64,35.68,35.6,35.62,96801.0,35.337,35.3767,35.2974,35.3172,96801.0
2025-05-15 15:30:00,35.62,35.65,35.57,35.61,174980.0,35.3172,35.3469,35.2676,35.3073,174980.0
2025-05-15 15:40:00,35.61,35.64,35.56,35.59,217133.0,35.3073,35.337,35.2577,35.2874,217133.0
2025-05-15 15:50:00,35.59,35.75,35.59,35.73,655813.0,35.2874,35.4461,35.2874,35.4263,655813.0
2025-05-16 09:30:00,35.67,35.8,35.6,35.66,763895.0,35.3668,35.4957,35.2974,35.3569,763895.0
2025-05-16 09:40:00,35.66,35.67,35.43,35.48,236386.0,35.3569,35.3668,35.1288,35.1784,236386.0
2025-05-16 09:50:00,35.48,35.54,35.38,35.47,290797.0,35.1784,35.2379,35.0792,35.1685,290797.0
2025-05-16 10:00:00,35.48,35.48,35.22,35.33,249396.0,35.1784,35.1784,34.9206,35.0297,249396.0
2025-05-16 10:10:00,35.33,35.36,35.24,35.27,175395.0,35.0297,35.0594,34.9404,34.9702,175395.0
2025-05-16 10:20:00,35.27,35.34,35.23,35.25,136959.0,34.9702,35.0396,34.9305,34.9503,136959.0
2025-05-16 10:30:00,35.26,35.31,35.15,35.3,213439.0,34.9603,35.0098,34.8512,34.9999,213439.0
2025-05-16 10:40:00,35.3,35.32,35.24,35.24,184860.0,34.9999,35.0197,34.9404,34.9404,184860.0
2025-05-16 10:50:00,35.24,35.34,35.23,35.32,208239.0,34.9404,35.0396,34.9305,35.0197,208239.0
2025-05-16 11:00:00,35.32,35.4,35.31,35.38,161856.0,35.0197,35.0991,35.0098,35.0792,161856.0
2025-05-16 11:10:00,35.38,35.42,35.27,35.28,162231.0,35.0792,35.1189,34.9702,34.9801,162231.0
2025-05-16 11:20:00,35.29,35.31,35.22,35.23,194791.0,34.99,35.0098,34.9206,34.9305,194791.0
2025-05-16 11:30:00,35.23,35.28,35.19,35.21,122341.0,34.9305,34.9801,34.8908,34.9107,122341.0
2025-05-16 11:40:00,35.22,35.27,35.21,35.25,110867.0,34.9206,34.9702,34.9107,34.9503,110867.0
2025-05-16 11:50:00,35.25,35.29,35.24,35.26,91675.0,34.9503,34.99,34.9404,34.9603,91675.0
2025-05-16 12:00:00,35.26,35.37,35.24,35.34,119068.0,34.9603,35.0693,34.9404,35.0396,119068.0
2025-05-16 12:10:00,35.34,35.51,35.31,35.49,155535.0,35.0396,35.2081,35.0098,35.1883,155535.0
2025-05-16 12:20:00,35.48,35.53,35.46,35.47,111779.0,35.1784,35.228,35.1586,35.1685,111779.0
2025-05-16 12:30:00,35.47,35.54,35.44,35.54,101044.0,35.1685,35.2379,35.1387,35.2379,101044.0
2025-05-16 12:40:00,35.54,35.56,35.42,35.43,107978.0,35.2379,35.2577,35.1189,35.1288,107978.0
2025-05-16 12:50:00,35.43,35.47,35.41,35.43,61980.0,35.1288,35.1685,35.109,35.1288,61980.0
2025-05-16 13:00:00,35.43,35.45,35.38,35.45,95208.0,35.1288,35.1486,35.0792,35.1486,95208.0
2025-05-16 13:10:00,35.45,35.54,35.43,35.52,76122.0,35.1486,35.2379,35.1288,35.218,76122.0
2025-05-16 13:20:00,35.53,35.56,35.51,35.55,57165.0,35.228,35.2577,35.2081,35.2478,57165.0
2025-05-16 13:30:00,35.54,35.57,35.49,35.51,65694.0,35.2379,35.2676,35.1883,35.2081,65694.0
2025-05-16 13:40:00,35.5,35.58,35.48,35.55,90247.0,35.1982,35.2775,35.1784,35.2478,90247.0
2025-05-16 13:50:00,35.55,35.56,35.49,35.56,114234.0,35.2478,35.2577,35.1883,35.2577,114234.0
2025-05-16 14:00:00,35.56,35.65,35.55,35.63,203271.0,35.2577,35.3469,35.2478,35.3271,203271.0
2025-05-16 14:10:00,35.63,35.64,35.56,35.59,220816.0,35.3271,35.337,35.2577,35.2874,220816.0
2025-05-16 14:20:00,35.59,35.59,35.54,35.57,73936.0,35.2874,35.2874,35.2379,35.2676,73936.0
2025-05-16 14:30:00,35.57,35.62,35.55,35.59,83208.0,35.2676,35.3172,35.2478,35.2874,83208.0
2025-05-16 14:40:00,35.59,35.66,35.57,35.64,170832.0,35.2874,35.3569,35.2676,35.337,170832.0
2025-05-16 14:50:00,35.64,35.66,35.61,35.63,83934.0,35.337,35.3569,35.3073,35.3271,83934.0
2025-05-16 15:00:00,35.62,35.71,35.62,35.68,92268.0,35.3172,35.4064,35.3172,35.3767,92268.0
2025-05-16 15:10:00,35.67,35.76,35.67,35.76,338953.0,35.3668,35.456,35.3668,35.456,338953.0
2025-05-16 15:20:00,35.76,35.76,35.63,35.66,130519.0,35.456,35.456,35.3271,35.3569,130519.0
2025-05-16 15:30:00,35.65,35.69,35.64,35.66,125773.0,35.3469,35.3866,35.337,35.3569,125773.0
2025-05-16 15:40:00,35.66,35.74,35.64,35.73,541808.0,35.3569,35.4362,35.337,35.4263,541808.0
2025-05-16 15:50:00,35.73,35.81,35.69,35.76,1238562.0,35.4263,35.5056,35.3866,35.456,1238562.0
2025-05-19 09:30:00,35.38,35.47,34.96,35.02,629677.0,35.0792,35.1685,34.6628,34.7223,629677.0
2025-05-19 09:40:00,35.02,35.06,34.89,34.96,345752.0,34.7223,34.762,34.5934,34.6628,345752.0
2025-05-19 09:50:00,34.95,35.02,34.78,34.95,204458.0,34.6529,34.7223,34.4843,34.6529,204458.0
2025-05-19 10:00:00,34.95,35.01,34.89,34.98,210486.0,34.6529,34.7124,34.5934,34.6826,210486.0
2025-05-19 10:10:00,34.98,35.06,34.93,35.05,219705.0,34.6826,34.762,34.6331,34.752,219705.0
2025-05-19 10:20:00,35.05,35.07,34.92,34.97,126169.0,34.752,34.7719,34.6231,34.6727,126169.0
2025-05-19 10:30:00,34.97,35.12,34.93,35.11,187034.0,34.6727,34.8214,34.6331,34.8115,187034.0
2025-05-19 10:40:00,35.11,35.12,34.98,34.99,151739.0,34.8115,34.8214,34.6826,34.6925,151739.0
2025-05-19 10:50:00,34.99,35.08,34.96,35.02,128662.0,34.6925,34.7818,34.6628,34.7223,128662.0
2025-05-19 11:00:00,35.02,35.15,35.01,35.14,133158.0,34.7223,34.8512,34.7124,34.8413,133158.0
2025-05-19 11:10:00,35.13,35.16,35.03,35.05,121062.0,34.8314,34.8611,34.7322,34.752,121062.0
2025-05-19 11:20:00,35.05,35.11,35.04,35.07,117532.0,34.752,34.8115,34.7421,34.7719,117532.0
2025-05-19 11:30:00,35.07,35.13,35.05,35.12,115672.0,34.7719,34.8314,34.752,34.8214,115672.0
2025-05-19 11:40:00,35.12,35.2,35.09,35.16,182916.0,34.8214,34.9008,34.7917,34.8611,182916.0
2025-05-19 11:50:00,35.16,35.23,35.15,35.23,72317.0,34.8611,34.9305,34.8512,34.9305,72317.0
2025-05-19 12:00:00,35.23,35.24,35.17,35.18,74408.0,34.9305,34.9404,34.871,34.8809,74408.0
2025-05-19 12:10:00,35.18,35.24,35.18,35.19,78479.0,34.8809,34.9404,34.8809,34.8908,78479.0
2025-05-19 12:20:00,35.18,35.2,35.12,35.16,120821.0,34.8809,34.9008,34.8214,34.8611,120821.0
2025-05-19 12:30:00,35.15,35.16,35.1,35.11,137545.0,34.8512,34.8611,34.8016,34.8115,137545.0
2025-05-19 12:40:00,35.12,35.12,35.01,35.11,183830.0,34.8214,34.8214,34.7124,34.8115,183830.0
2025-05-19 12:50:00,35.12,35.18,35.11,35.15,81301.0,34.8214,34.8809,34.8115,34.8512,81301.0
2025-05-19 13:00:00,35.14,35.21,35.09,35.2,175707.0,34.8413,34.9107,34.7917,34.9008,175707.0
2025-05-19 13:10:00,35.2,35.24,35.16,35.23,250246.0,34.9008,34.9404,34.8611,34.9305,250246.0
2025-05-19 13:20:00,35.22,35.23,35.15,35.2,218524.0,34.9206,34.9305,34.8512,34.9008,218524.0
2025-05-19 13:30:00,35.19,35.21,35.12,35.13,135823.0,34.8908,34.9107,34.8214,34.8314,135823.0
2025-05-19 13:40:00,35.14,35.14,35.08,35.1,102215.0,34.8413,34.8413,34.7818,34.8016,102215.0
2025-05-19 13:50:00,35.09,35.09,35.01,35.02,266125.0,34.7917,34.7917,34.7124,34.7223,266125.0
2025-05-19 14:00:00,35.02,35.08,34.98,35.08,226498.0,34.7223,34.7818,34.6826,34.7818,226498.0
2025-05-19 14:10:00,35.08,35.1,35.03,35.04,100875.0,34.7818,34.8016,34.7322,34.7421,100875.0
2025-05-19 14:20:00,35.04,35.05,35.01,35.02,81150.0,34.7421,34.752,34.7124,34.7223,81150.0
2025-05-19 14:30:00,35.01,35.08,35.0,35.08,75402.0,34.7124,34.7818,34.7025,34.7818,75402.0
2025-05-19 14:40:00,35.08,35.09,34.98,34.98,91118.0,34.7818,34.7917,34.6826,34.6826,91118.0
2025-05-19 14:50:00,34.98,35.0,34.94,35.0,96280.0,34.6826,34.7025,34.643,34.7025,96280.0
2025-05-19 15:00:00,35.0,35.02,34.96,34.98,78096.0,34.7025,34.7223,34.6628,34.6826,78096.0
2025-05-19 15:10:00,34.98,34.99,34.94,34.98,85984.0,34.6826,34.6925,34.643,34.6826,85984.0
2025-05-19 15:20:00,34.97,35.01,34.89,34.9,161026.0,34.6727,34.7124,34.5934,34.6033,161026.0
2025-05-19 15:30:00,34.9,34.97,34.9,34.95,129975.0,34.6033,34.6727,34.6033,34.6529,129975.0
2025-05-19 15:40:00,34.96,35.04,34.95,35.02,199153.0,34.6628,34.7421,34.6529,34.7223,199153.0
2025-05-19 15:50:00,35.02,35.13,35.01,35.1,802766.0,34.7223,34.8314,34.7124,34.8016,802766.0
2025-05-20 09:30:00,35.07,35.07,34.74,34.75,611780.0,34.7719,34.7719,34.4447,34.4546,611780.0
2025-05-20 09:40:00,34.75,34.75,34.64,34.7,493847.0,34.4546,34.4546,34.3455,34.405,493847.0
2025-05-20 09:50:00,34.7,34.83,34.69,34.75,489072.0,34.405,34.5339,34.3951,34.4546,489072.0
2025-05-20 10:00:00,34.74,34.8,34.69,34.73,243600.0,34.4447,34.5042,34.3951,34.4348,243600.0
2025-05-20 10:10:00,34.72,34.85,34.7,34.84,229686.0,34.4248,34.5537,34.405,34.5438,229686.0
2025-05-20 10:20:00,34.85,34.93,34.84,34.89,189808.0,34.5537,34.6331,34.5438,34.5934,189808.0
2025-05-20 10:30:00,34.89,34.96,34.87,34.95,140157.0,34.5934,34.6628,34.5736,34.6529,140157.0
2025-05-20 10:40:00,34.95,34.95,34.83,34.86,121353.0,34.6529,34.6529,34.5339,34.5637,121353.0
2025-05-20 10:50:00,34.86,34.86,34.73,34.73,278350.0,34.5637,34.5637,34.4348,34.4348,278350.0
2025-05-20 11:00:00,34.73,34.88,34.72,34.84,426051.0,34.4348,34.5835,34.4248,34.5438,426051.0
2025-05-20 11:10:00,34.84,34.89,34.78,34.81,319025.0,34.5438,34.5934,34.4843,34.5141,319025.0
2025-05-20 11:20:00,34.81,34.85,34.75,34.77,573515.0,34.5141,34.5537,34.4546,34.4744,573515.0
2025-05-20 11:30:00,34.77,34.78,34.63,34.68,468027.0,34.4744,34.4843,34.3356,34.3852,468027.0
2025-05-20 11:40:00,34.68,34.69,34.61,34.65,259937.0,34.3852,34.3951,34.3158,34.3554,259937.0
2025-05-20 11:50:00,34.65,34.68,34.61,34.66,196742.0,34.3554,34.3852,34.3158,34.3654,196742.0
2025-05-20 12:00:00,34.65,34.66,34.56,34.62,197587.0,34.3554,34.3654,34.2662,34.3257,197587.0
2025-05-20 12:10:00,34.62,34.63,34.54,34.57,206138.0,34.3257,34.3356,34.2464,34.2761,206138.0
2025-05-20 12:20:00,34.57,34.63,34.57,34.61,174357.0,34.2761,34.3356,34.2761,34.3158,174357.0
2025-05-20 12:30:00,34.62,34.66,34.6,34.64,127418.0,34.3257,34.3654,34.3059,34.3455,127418.0
2025-05-20 12:40:00,34.64,34.69,34.62,34.69,103907.0,34.3455,34.3951,34.3257,34.3951,103907.0
2025-05-20 12:50:00,34.69,34.75,34.68,34.73,94993.0,34.3951,34.4546,34.3852,34.4348,94993.0
2025-05-20 13:00:00,34.73,34.75,34.7,34.72,112501.0,34.4348,34.4546,34.405,34.4248,112501.0
2025-05-20 13:10:00,34.72,34.73,34.64,34.65,148474.0,34.4248,34.4348,34.3455,34.3554,148474.0
2025-05-20 13:20:00,34.65,34.65,34.6,34.65,160420.0,34.3554,34.3554,34.3059,34.3554,160420.0
2025-05-20 13:30:00,34.65,34.68,34.6,34.68,158561.0,34.3554,34.3852,34.3059,34.3852,158561.0
2025-05-20 13:40:00,34.68,34.74,34.65,34.7,209089.0,34.3852,34.4447,34.3554,34.405,209089.0
2025-05-20 13:50:00,34.7,34.72,34.64,34.65,195518.0,34.405,34.4248,34.3455,34.3554,195518.0
2025-05-20 14:00:00,34.65,34.65,34.57,34.63,167387.0,34.3554,34.3554,34.2761,34.3356,167387.0
2025-05-20 14:10:00,34.63,34.64,34.54,34.57,136361.0,34.3356,34.3455,34.2464,34.2761,136361.0
2025-05-20 14:20:00,34.57,34.58,34.42,34.44,154773.0,34.2761,34.286,34.1274,34.1472,154773.0
2025-05-20 14:30:00,34.44,34.5,34.39,34.49,116296.0,34.1472,34.2067,34.0976,34.1968,116296.0
2025-05-20 14:40:00,34.48,34.49,34.42,34.46,135922.0,34.1869,34.1968,34.1274,34.1671,135922.0
2025-05-20 14:50:00,34.47,34.53,34.46,34.5,141305.0,34.177,34.2365,34.1671,34.2067,141305.0
2025-05-20 15:00:00,34.49,34.55,34.43,34.55,228056.0,34.1968,34.2563,34.1373,34.2563,228056.0
2025-05-20 15:10:00,34.55,34.56,34.49,34.52,218883.0,34.2563,34.2662,34.1968,34.2265,218883.0
2025-05-20 15:20:00,34.52,34.54,34.48,34.5,262390.0,34.2265,34.2464,34.1869,34.2067,262390.0
2025-05-20 15:30:00,34.51,34.54,34.49,34.52,181940.0,34.2166,34.2464,34.1968,34.2265,181940.0
2025-05-20 15:40:00,34.52,34.54,34.47,34.48,328708.0,34.2265,34.2464,34.177,34.1869,328708.0
2025-05-20 15:50:00,34.48,34.59,34.44,34.57,739461.0,34.1869,34.2959,34.1472,34.2761,739461.0
2025-05-21 09:30:00,34.33,34.44,34.19,34.36,274111.0,34.0382,34.1472,33.8993,34.0679,274111.0
2025-05-21 09:40:00,34.36,34.39,34.26,34.27,123067.0,34.0679,34.0976,33.9688,33.9787,123067.0
2025-05-21 09:50:00,34.27,34.47,34.27,34.39,193678.0,33.9787,34.177,33.9787,34.0976,193678.0
2025-05-21 10:00:00,34.39,34.41,34.3,34.32,285574.0,34.0976,34.1175,34.0084,34.0282,285574.0
2025-05-21 10:10:00,34.31,34.42,34.23,34.41,220380.0,34.0183,34.1274,33.939,34.1175,220380.0
2025-05-21 10:20:00,34.41,34.52,34.4,34.46,124727.0,34.1175,34.2265,34.1076,34.1671,124727.0
2025-05-21 10:30:00,34.45,34.45,34.32,34.36,160382.0,34.1571,34.1571,34.0282,34.0679,160382.0
2025-05-21 10:40:00,34.36,34.42,34.31,34.34,144761.0,34.0679,34.1274,34.0183,34.0481,144761.0
2025-05-21 10:50:00,34.34,34.38,34.3,34.32,196915.0,34.0481,34.0877,34.0084,34.0282,196915.0
2025-05-21 11:00:00,34.32,34.34,34.2,34.27,178211.0,34.0282,34.0481,33.9093,33.9787,178211.0
2025-05-21 11:10:00,34.27,34.37,34.23,34.36,165484.0,33.9787,34.0778,33.939,34.0679,165484.0
2025-05-21 11:20:00,34.35,34.41,34.34,34.37,112041.0,34.058,34.1175,34.0481,34.0778,112041.0
2025-05-21 11:30:00,34.37,34.43,34.32,34.34,185440.0,34.0778,34.1373,34.0282,34.0481,185440.0
2025-05-21 11:40:00,34.34,34.38,34.28,34.33,136916.0,34.0481,34.0877,33.9886,34.0382,136916.0
2025-05-21 11:50:00,34.34,34.43,34.33,34.38,107152.0,34.0481,34.1373,34.0382,34.0877,107152.0
2025-05-21 12:00:00,34.37,34.46,34.37,34.43,231721.0,34.0778,34.1671,34.0778,34.1373,231721.0
2025-05-21 12:10:00,34.42,34.47,34.4,34.42,144004.0,34.1274,34.177,34.1076,34.1274,144004.0
2025-05-21 12:20:00,34.42,34.51,34.42,34.45,173866.0,34.1274,34.2166,34.1274,34.1571,173866.0
2025-05-21 12:30:00,34.44,34.46,34.35,34.37,395765.0,34.1472,34.1671,34.058,34.0778,395765.0
2025-05-21 12:40:00,34.37,34.56,34.35,34.55,163860.0,34.0778,34.2662,34.058,34.2563,163860.0
2025-05-21 12:50:00,34.55,34.58,34.52,34.54,120619.0,34.2563,34.286,34.2265,34.2464,120619.0
2025-05-21 13:00:00,34.54,34.62,34.51,34.54,142730.0,34.2464,34.3257,34.2166,34.2464,142730.0
2025-05-21 13:10:00,34.54,34.56,34.36,34.42,172090.0,34.2464,34.2662,34.0679,34.1274,172090.0
2025-05-21 13:20:00,34.41,34.42,34.2,34.23,386305.0,34.1175,34.1274,33.9093,33.939,386305.0
2025-05-21 13:30:00,34.23,34.5,34.17,34.49,436830.0,33.939,34.2067,33.8795,34.1968,436830.0
2025-05-21 13:40:00,34.49,34.49,34.31,34.34,479253.0,34.1968,34.1968,34.0183,34.0481,479253.0
2025-05-21 13:50:00,34.34,34.37,34.23,34.26,141140.0,34.0481,34.0778,33.939,33.9688,141140.0
2025-05-21 14:00:00,34.25,34.28,34.18,34.22,128891.0,33.9588,33.9886,33.8894,33.9291,128891.0
2025-05-21 14:10:00,34.22,34.22,34.1,34.11,119234.0,33.9291,33.9291,33.8101,33.82,119234.0
2025-05-21 14:20:00,34.1,34.14,34.05,34.12,98675.0,33.8101,33.8498,33.7605,33.8299,98675.0
2025-05-21 14:30:00,34.11,34.19,34.08,34.13,117695.0,33.82,33.8993,33.7903,33.8399,117695.0
2025-05-21 14:40:00,34.13,34.16,34.09,34.12,93502.0,33.8399,33.8696,33.8002,33.8299,93502.0
2025-05-21 14:50:00,34.11,34.12,34.0,34.01,126236.0,33.82,33.8299,33.711,33.7209,126236.0
2025-05-21 15:00:00,34.01,34.06,33.97,33.98,213366.0,33.7209,33.7705,33.6812,33.6911,213366.0
2025-05-21 15:10:00,33.98,34.03,33.94,33.98,145070.0,33.6911,33.7407,33.6515,33.6911,145070.0
2025-05-21 15:20:00,33.98,34.01,33.9,33.91,190647.0,33.6911,33.7209,33.6118,33.6217,190647.0
2025-05-21 15:30:00,33.91,34.05,33.91,34.02,217280.0,33.6217,33.7605,33.6217,33.7308,217280.0
2025-05-21 15:40:00,34.02,34.06,33.94,33.95,274414.0,33.7308,33.7705,33.6515,33.6614,274414.0
2025-05-21 15:50:00,33.95,33.97,33.85,33.86,974429.0,33.6614,33.6812,33.5622,33.5722,974429.0
2025-05-22 09:30:00,33.58,33.59,33.18,33.3,485176.0,33.2945,33.3044,32.8979,33.0169,485176.0
2025-05-22 09:40:00,33.3,33.42,33.27,33.34,192975.0,33.0169,33.1359,32.9872,33.0566,192975.0
2025-05-22 09:50:00,33.34,33.43,33.24,33.26,214590.0,33.0566,33.1458,32.9574,32.9773,214590.0
2025-05-22 10:00:00,33.26,33.4,33.22,33.39,197545.0,32.9773,33.1161,32.9376,33.1061,197545.0
2025-05-22 10:10:00,33.38,33.53,33.29,33.51,239249.0,33.0962,33.245,33.007,33.2251,239249.0
2025-05-22 10:20:00,33.51,33.51,33.43,33.44,154336.0,33.2251,33.2251,33.1458,33.1557,154336.0
2025-05-22 10:30:00,33.44,33.46,33.37,33.39,144941.0,33.1557,33.1756,33.0863,33.1061,144941.0
2025-05-22 10:40:00,33.39,33.43,33.33,33.43,176404.0,33.1061,33.1458,33.0467,33.1458,176404.0
2025-05-22 10:50:00,33.43,33.45,33.33,33.4,82603.0,33.1458,33.1656,33.0467,33.1161,82603.0
2025-05-22 11:00:00,33.4,33.53,33.4,33.52,87304.0,33.1161,33.245,33.1161,33.235,87304.0
2025-05-22 11:10:00,33.52,33.54,33.39,33.41,94563.0,33.235,33.2549,33.1061,33.126,94563.0
2025-05-22 11:20:00,33.41,33.49,33.37,33.38,104052.0,33.126,33.2053,33.0863,33.0962,104052.0
2025-05-22 11:30:00,33.37,33.54,33.36,33.52,156962.0,33.0863,33.2549,33.0764,33.235,156962.0
2025-05-22 11:40:00,33.52,33.54,33.45,33.47,77139.0,33.235,33.2549,33.1656,33.1855,77139.0
2025-05-22 11:50:00,33.46,33.55,33.46,33.55,74121.0,33.1756,33.2648,33.1756,33.2648,74121.0
2025-05-22 12:00:00,33.55,33.66,33.54,33.64,116245.0,33.2648,33.3739,33.2549,33.354,116245.0
2025-05-22 12:10:00,33.64,33.76,33.62,33.7,142412.0,33.354,33.473,33.3342,33.4135,142412.0
2025-05-22 12:20:00,33.69,33.71,33.62,33.66,176427.0,33.4036,33.4234,33.3342,33.3739,176427.0
2025-05-22 12:30:00,33.67,33.68,33.6,33.65,165892.0,33.3838,33.3937,33.3144,33.3639,165892.0
2025-05-22 12:40:00,33.65,33.69,33.62,33.65,211796.0,33.3639,33.4036,33.3342,33.3639,211796.0
2025-05-22 12:50:00,33.65,33.69,33.62,33.64,121248.0,33.3639,33.4036,33.3342,33.354,121248.0
2025-05-22 13:00:00,33.63,33.73,33.62,33.7,165838.0,33.3441,33.4433,33.3342,33.4135,165838.0
2025-05-22 13:10:00,33.7,33.77,33.69,33.75,110063.0,33.4135,33.4829,33.4036,33.4631,110063.0
2025-05-22 13:20:00,33.76,33.81,33.75,33.8,401761.0,33.473,33.5226,33.4631,33.5127,401761.0
2025-05-22 13:30:00,33.8,33.83,33.74,33.83,89443.0,33.5127,33.5424,33.4532,33.5424,89443.0
2025-05-22 13:40:00,33.83,33.89,33.82,33.84,97222.0,33.5424,33.6019,33.5325,33.5523,97222.0
2025-05-22 13:50:00,33.84,33.86,33.79,33.84,74347.0,33.5523,33.5722,33.5027,33.5523,74347.0
2025-05-22 14:00:00,33.84,33.86,33.79,33.81,106932.0,33.5523,33.5722,33.5027,33.5226,106932.0
2025-05-22 14:10:00,33.82,33.88,33.8,33.86,149104.0,33.5325,33.592,33.5127,33.5722,149104.0
2025-05-22 14:20:00,33.86,33.94,33.85,33.88,154184.0,33.5722,33.6515,33.5622,33.592,154184.0
2025-05-22 14:30:00,33.88,33.9,33.82,33.83,143552.0,33.592,33.6118,33.5325,33.5424,143552.0
2025-05-22 14:40:00,33.83,33.85,33.8,33.8,183678.0,33.5424,33.5622,33.5127,33.5127,183678.0
2025-05-22 14:50:00,33.8,33.84,33.79,33.82,285582.0,33.5127,33.5523,33.5027,33.5325,285582.0
2025-05-22 15:00:00,33.82,33.88,33.8,33.81,249471.0,33.5325,33.592,33.5127,33.5226,249471.0
2025-05-22 15:10:00,33.8,33.88,33.79,33.86,283289.0,33.5127,33.592,33.5027,33.5722,283289.0
2025-05-22 15:20:00,33.86,33.96,33.85,33.93,195346.0,33.5722,33.6713,33.5622,33.6416,195346.0
2025-05-22 15:30:00,33.93,33.93,33.86,33.87,375380.0,33.6416,33.6416,33.5722,33.5821,375380.0
2025-05-22 15:40:00,33.87,33.88,33.79,33.86,435386.0,33.5821,33.592,33.5027,33.5722,435386.0
2025-05-22 15:50:00,33.87,33.9,33.71,33.74,1421544.0,33.5821,33.6118,33.4234,33.4532,1421544.0
2025-05-23 09:30:00,33.12,33.44,33.1,33.41,357792.0,32.8384,33.1557,32.8186,33.126,357792.0
2025-05-23 09:40:00,33.41,33.54,33.38,33.48,193291.0,33.126,33.2549,33.0962,33.1954,193291.0
2025-05-23 09:50:00,33.48,33.56,33.45,33.47,141396.0,33.1954,33.2747,33.1656,33.1855,141396.0
2025-05-23 10:00:00,33.46,33.51,33.39,33.41,210039.0,33.1756,33.2251,33.1061,33.126,210039.0
2025-05-23 10:10:00,33.41,33.51,33.37,33.42,170915.0,33.126,33.2251,33.0863,33.1359,170915.0
2025-05-23 10:20:00,33.42,33.53,33.38,33.46,234957.0,33.1359,33.245,33.0962,33.1756,234957.0
2025-05-23 10:30:00,33.45,33.5,33.38,33.4,311082.0,33.1656,33.2152,33.0962,33.1161,311082.0
2025-05-23 10:40:00,33.41,33.51,33.37,33.46,213275.0,33.126,33.2251,33.0863,33.1756,213275.0
2025-05-23 10:50:00,33.47,33.47,33.28,33.34,192465.0,33.1855,33.1855,32.9971,33.0566,192465.0
2025-05-23 11:00:00,33.34,33.47,33.33,33.41,188154.0,33.0566,33.1855,33.0467,33.126,188154.0
2025-05-23 11:10:00,33.41,33.48,33.4,33.45,114670.0,33.126,33.1954,33.1161,33.1656,114670.0
2025-05-23 11:20:00,33.45,33.52,33.44,33.49,129779.0,33.1656,33.235,33.1557,33.2053,129779.0
2025-05-23 11:30:00,33.48,33.54,33.47,33.51,236083.0,33.1954,33.2549,33.1855,33.2251,236083.0
2025-05-23 11:40:00,33.51,33.53,33.48,33.52,189505.0,33.2251,33.245,33.1954,33.235,189505.0
2025-05-23 11:50:00,33.52,33.53,33.41,33.43,101140.0,33.235,33.245,33.126,33.1458,101140.0
2025-05-23 12:00:00,33.43,33.51,33.39,33.42,166125.0,33.1458,33.2251,33.1061,33.1359,166125.0
2025-05-23 12:10:00,33.41,33.43,33.38,33.4,107344.0,33.126,33.1458,33.0962,33.1161,107344.0
2025-05-23 12:20:00,33.4,33.47,33.38,33.42,72705.0,33.1161,33.1855,33.0962,33.1359,72705.0
2025-05-23 12:30:00,33.41,33.5,33.37,33.5,164781.0,33.126,33.2152,33.0863,33.2152,164781.0
2025-05-23 12:40:00,33.5,33.5,33.44,33.48,80537.0,33.2152,33.2152,33.1557,33.1954,80537.0
2025-05-23 12:50:00,33.48,33.5,33.43,33.45,150646.0,33.1954,33.2152,33.1458,33.1656,150646.0
2025-05-23 13:00:00,33.45,33.5,33.42,33.48,91851.0,33.1656,33.2152,33.1359,33.1954,91851.0
2025-05-23 13:10:00,33.48,33.56,33.46,33.55,198111.0,33.1954,33.2747,33.1756,33.2648,198111.0
2025-05-23 13:20:00,33.55,33.58,33.53,33.56,120057.0,33.2648,33.2945,33.245,33.2747,120057.0
2025-05-23 13:30:00,33.56,33.6,33.53,33.58,169769.0,33.2747,33.3144,33.245,33.2945,169769.0
2025-05-23 13:40:00,33.58,33.6,33.54,33.58,85076.0,33.2945,33.3144,33.2549,33.2945,85076.0
2025-05-23 13:50:00,33.58,33.63,33.55,33.58,105203.0,33.2945,33.3441,33.2648,33.2945,105203.0
2025-05-23 14:00:00,33.58,33.66,33.56,33.63,90549.0,33.2945,33.3739,33.2747,33.3441,90549.0
2025-05-23 14:10:00,33.63,33.67,33.6,33.62,92041.0,33.3441,33.3838,33.3144,33.3342,92041.0
2025-05-23 14:20:00,33.61,33.67,33.54,33.63,180253.0,33.3243,33.3838,33.2549,33.3441,180253.0
2025-05-23 14:30:00,33.63,33.72,33.62,33.68,101140.0,33.3441,33.4333,33.3342,33.3937,101140.0
2025-05-23 14:40:00,33.67,33.7,33.63,33.69,175477.0,33.3838,33.4135,33.3441,33.4036,175477.0
2025-05-23 14:50:00,33.68,33.71,33.64,33.64,207269.0,33.3937,33.4234,33.354,33.354,207269.0
2025-05-23 15:00:00,33.64,33.71,33.63,33.71,107178.0,33.354,33.4234,33.3441,33.4234,107178.0
2025-05-23 15:10:00,33.7,33.76,33.67,33.68,174860.0,33.4135,33.473,33.3838,33.3937,174860.0
2025-05-23 15:20:00,33.68,33.68,33.59,33.62,210629.0,33.3937,33.3937,33.3044,33.3342,210629.0
2025-05-23 15:30:00,33.62,33.71,33.61,33.7,204986.0,33.3342,33.4234,33.3243,33.4135,204986.0
2025-05-23 15:40:00,33.7,33.73,33.69,33.7,208747.0,33.4135,33.4433,33.4036,33.4135,208747.0
2025-05-23 15:50:00,33.7,33.71,33.56,33.66,872182.0,33.4135,33.4234,33.2747,33.3739,872182.0
2025-05-27 09:30:00,33.97,34.03,33.6,33.76,464081.0,33.6812,33.7407,33.3144,33.473,464081.0
2025-05-27 09:40:00,33.76,33.83,33.68,33.72,234528.0,33.473,33.5424,33.3937,33.4333,234528.0
2025-05-27 09:50:00,33.72,33.74,33.54,33.55,173857.0,33.4333,33.4532,33.2549,33.2648,173857.0
2025-05-27 10:00:00,33.55,33.62,33.48,33.57,345807.0,33.2648,33.3342,33.1954,33.2846,345807.0
2025-05-27 10:10:00,33.56,33.67,33.5,33.65,136461.0,33.2747,33.3838,33.2152,33.3639,136461.0
2025-05-27 10:20:00,33.66,33.77,33.63,33.69,194147.0,33.3739,33.4829,33.3441,33.4036,194147.0
2025-05-27 10:30:00,33.68,33.76,33.67,33.7,301689.0,33.3937,33.473,33.3838,33.4135,301689.0
2025-05-27 10:40:00,33.69,33.76,33.66,33.73,104083.0,33.4036,33.473,33.3739,33.4433,104083.0
2025-05-27 10:50:00,33.73,33.75,33.65,33.7,104962.0,33.4433,33.4631,33.3639,33.4135,104962.0
2025-05-27 11:00:00,33.71,33.77,33.64,33.65,370370.0,33.4234,33.4829,33.354,33.3639,370370.0
2025-05-27 11:10:00,33.65,33.71,33.62,33.68,309344.0,33.3639,33.4234,33.3342,33.3937,309344.0
2025-05-27 11:20:00,33.68,33.73,33.61,33.73,333167.0,33.3937,33.4433,33.3243,33.4433,333167.0
2025-05-27 11:30:00,33.73,33.86,33.68,33.82,132739.0,33.4433,33.5722,33.3937,33.5325,132739.0
2025-05-27 11:40:00,33.82,33.85,33.69,33.7,189425.0,33.5325,33.5622,33.4036,33.4135,189425.0
2025-05-27 11:50:00,33.7,33.71,33.63,33.66,322804.0,33.4135,33.4234,33.3441,33.3739,322804.0
2025-05-27 12:00:00,33.66,33.72,33.64,33.69,347067.0,33.3739,33.4333,33.354,33.4036,347067.0
2025-05-27 12:10:00,33.69,33.74,33.66,33.69,562123.0,33.4036,33.4532,33.3739,33.4036,562123.0
2025-05-27 12:20:00,33.7,33.86,33.69,33.79,237690.0,33.4135,33.5722,33.4036,33.5027,237690.0
2025-05-27 12:30:00,33.78,33.91,33.77,33.9,159396.0,33.4928,33.6217,33.4829,33.6118,159396.0
2025-05-27 12:40:00,33.9,33.92,33.79,33.8,90229.0,33.6118,33.6316,33.5027,33.5127,90229.0
2025-05-27 12:50:00,33.79,33.88,33.79,33.84,89598.0,33.5027,33.592,33.5027,33.5523,89598.0
2025-05-27 13:00:00,33.84,33.93,33.84,33.91,129907.0,33.5523,33.6416,33.5523,33.6217,129907.0
2025-05-27 13:10:00,33.92,33.96,33.9,33.91,166135.0,33.6316,33.6713,33.6118,33.6217,166135.0
2025-05-27 13:20:00,33.91,33.92,33.84,33.88,218466.0,33.6217,33.6316,33.5523,33.592,218466.0
2025-05-27 13:30:00,33.88,33.9,33.83,33.84,314114.0,33.592,33.6118,33.5424,33.5523,314114.0
2025-05-27 13:40:00,33.84,33.92,33.84,33.92,341089.0,33.5523,33.6316,33.5523,33.6316,341089.0
2025-05-27 13:50:00,33.91,34.04,33.91,34.03,139849.0,33.6217,33.7506,33.6217,33.7407,139849.0
2025-05-27 14:00:00,34.04,34.06,33.99,34.03,151325.0,33.7506,33.7705,33.701,33.7407,151325.0
2025-05-27 14:10:00,34.03,34.11,34.02,34.02,73301.0,33.7407,33.82,33.7308,33.7308,73301.0
2025-05-27 14:20:00,34.02,34.02,33.94,33.95,206082.0,33.7308,33.7308,33.6515,33.6614,206082.0
2025-05-27 14:30:00,33.95,33.96,33.92,33.94,202664.0,33.6614,33.6713,33.6316,33.6515,202664.0
2025-05-27 14:40:00,33.94,33.94,33.87,33.88,322272.0,33.6515,33.6515,33.5821,33.592,322272.0
2025-05-27 14:50:00,33.88,33.93,33.87,33.88,209349.0,33.592,33.6416,33.5821,33.592,209349.0
2025-05-27 15:00:00,33.88,33.99,33.86,33.97,370697.0,33.592,33.701,33.5722,33.6812,370697.0
2025-05-27 15:10:00,33.97,34.02,33.93,33.95,147886.0,33.6812,33.7308,33.6416,33.6614,147886.0
2025-05-27 15:20:00,33.95,33.99,33.93,33.95,200687.0,33.6614,33.701,33.6416,33.6614,200687.0
2025-05-27 15:30:00,33.95,33.98,33.85,33.89,247053.0,33.6614,33.6911,33.5622,33.6019,247053.0
2025-05-27 15:40:00,33.88,33.91,33.85,33.87,330092.0,33.592,33.6217,33.5622,33.5821,330092.0
2025-05-27 15:50:00,33.86,33.93,33.84,33.93,1913167.0,33.5722,33.6416,33.5523,33.6416,1913167.0
2025-05-28 09:30:00,34.32,34.36,33.94,33.96,413948.0,34.0282,34.0679,33.6515,33.6713,413948.0
2025-05-28 09:40:00,33.97,33.98,33.78,33.79,230905.0,33.6812,33.6911,33.4928,33.5027,230905.0
2025-05-28 09:50:00,33.79,33.91,33.76,33.88,153104.0,33.5027,33.6217,33.473,33.592,153104.0
2025-05-28 10:00:00,33.89,33.93,33.81,33.85,191922.0,33.6019,33.6416,33.5226,33.5622,191922.0
2025-05-28 10:10:00,33.85,33.93,33.81,33.89,145196.0,33.5622,33.6416,33.5226,33.6019,145196.0
2025-05-28 10:20:00,33.9,34.02,33.87,34.0,126483.0,33.6118,33.7308,33.5821,33.711,126483.0
2025-05-28 10:30:00,34.0,34.01,33.88,33.89,199281.0,33.711,33.7209,33.592,33.6019,199281.0
2025-05-28 10:40:00,33.9,33.94,33.86,33.9,248780.0,33.6118,33.6515,33.5722,33.6118,248780.0
2025-05-28 10:50:00,33.89,33.9,33.83,33.9,134517.0,33.6019,33.6118,33.5424,33.6118,134517.0
2025-05-28 11:00:00,33.9,33.92,33.8,33.82,310510.0,33.6118,33.6316,33.5127,33.5325,310510.0
2025-05-28 11:10:00,33.82,33.82,33.77,33.8,113070.0,33.5325,33.5325,33.4829,33.5127,113070.0
2025-05-28 11:20:00,33.8,33.83,33.73,33.73,119067.0,33.5127,33.5424,33.4433,33.4433,119067.0
2025-05-28 11:30:00,33.73,33.84,33.69,33.83,130287.0,33.4433,33.5523,33.4036,33.5424,130287.0
2025-05-28 11:40:00,33.84,33.84,33.72,33.76,83772.0,33.5523,33.5523,33.4333,33.473,83772.0
2025-05-28 11:50:00,33.76,33.82,33.75,33.77,89654.0,33.473,33.5325,33.4631,33.4829,89654.0
2025-05-28 12:00:00,33.78,33.83,33.76,33.81,131720.0,33.4928,33.5424,33.473,33.5226,131720.0
2025-05-28 12:10:00,33.81,33.83,33.76,33.77,140163.0,33.5226,33.5424,33.473,33.4829,140163.0
2025-05-28 12:20:00,33.77,33.83,33.71,33.82,76690.0,33.4829,33.5424,33.4234,33.5325,76690.0
2025-05-28 12:30:00,33.82,33.95,33.82,33.91,210935.0,33.5325,33.6614,33.5325,33.6217,210935.0
2025-05-28 12:40:00,33.91,33.91,33.85,33.9,44701.0,33.6217,33.6217,33.5622,33.6118,44701.0
2025-05-28 12:50:00,33.9,33.9,33.85,33.9,33274.0,33.6118,33.6118,33.5622,33.6118,33274.0
2025-05-28 13:00:00,33.9,33.98,33.89,33.91,76227.0,33.6118,33.6911,33.6019,33.6217,76227.0
2025-05-28 13:10:00,33.91,33.97,33.91,33.96,124070.0,33.6217,33.6812,33.6217,33.6713,124070.0
2025-05-28 13:20:00,33.96,33.97,33.88,33.9,64391.0,33.6713,33.6812,33.592,33.6118,64391.0
2025-05-28 13:30:00,33.9,33.91,33.85,33.89,110274.0,33.6118,33.6217,33.5622,33.6019,110274.0
2025-05-28 13:40:00,33.89,33.91,33.83,33.91,73748.0,33.6019,33.6217,33.5424,33.6217,73748.0
2025-05-28 13:50:00,33.91,33.92,33.88,33.9,149598.0,33.6217,33.6316,33.592,33.6118,149598.0
2025-05-28 14:00:00,33.89,33.92,33.84,33.84,120548.0,33.6019,33.6316,33.5523,33.5523,120548.0
2025-05-28 14:10:00,33.84,33.94,33.84,33.87,164303.0,33.5523,33.6515,33.5523,33.5821,164303.0
2025-05-28 14:20:00,33.87,33.89,33.84,33.84,68262.0,33.5821,33.6019,33.5523,33.5523,68262.0
2025-05-28 14:30:00,33.84,33.88,33.82,33.84,94279.0,33.5523,33.592,33.5325,33.5523,94279.0
2025-05-28 14:40:00,33.84,33.86,33.82,33.84,71346.0,33.5523,33.5722,33.5325,33.5523,71346.0
2025-05-28 14:50:00,33.83,33.83,33.7,33.76,462920.0,33.5424,33.5424,33.4135,33.473,462920.0
2025-05-28 15:00:00,33.75,33.85,33.71,33.82,124131.0,33.4631,33.5622,33.4234,33.5325,124131.0
2025-05-28 15:10:00,33.83,33.86,33.61,33.64,420237.0,33.5424,33.5722,33.3243,33.354,420237.0
2025-05-28 15:20:00,33.64,33.65,33.56,33.58,187513.0,33.354,33.3639,33.2747,33.2945,187513.0
2025-05-28 15:30:00,33.58,33.6,33.51,33.52,401314.0,33.2945,33.3144,33.2251,33.235,401314.0
2025-05-28 15:40:00,33.51,33.6,33.5,33.55,1006554.0,33.2251,33.3144,33.2152,33.2648,1006554.0
2025-05-28 15:50:00,33.54,33.61,33.47,33.58,903315.0,33.2549,33.3243,33.1855,33.2945,903315.0
2025-05-29 09:30:00,33.82,33.88,33.65,33.86,264439.0,33.5325,33.592,33.3639,33.5722,264439.0
2025-05-29 09:40:00,33.84,33.88,33.7,33.72,141986.0,33.5523,33.592,33.4135,33.4333,141986.0
2025-05-29 09:50:00,33.71,33.76,33.57,33.65,161907.0,33.4234,33.473,33.2846,33.3639,161907.0
2025-05-29 10:00:00,33.64,33.68,33.41,33.43,145238.0,33.354,33.3937,33.126,33.1458,145238.0
2025-05-29 10:10:00,33.45,33.58,33.43,33.45,123599.0,33.1656,33.2945,33.1458,33.1656,123599.0
2025-05-29 10:20:00,33.45,33.54,33.43,33.5,117038.0,33.1656,33.2549,33.1458,33.2152,117038.0
2025-05-29 10:30:00,33.5,33.58,33.47,33.54,115685.0,33.2152,33.2945,33.1855,33.2549,115685.0
2025-05-29 10:40:00,33.54,33.58,33.45,33.57,91699.0,33.2549,33.2945,33.1656,33.2846,91699.0
2025-05-29 10:50:00,33.56,33.64,33.53,33.59,124630.0,33.2747,33.354,33.245,33.3044,124630.0
2025-05-29 11:00:00,33.59,33.63,33.48,33.55,125918.0,33.3044,33.3441,33.1954,33.2648,125918.0
2025-05-29 11:10:00,33.54,33.61,33.51,33.52,329156.0,33.2549,33.3243,33.2251,33.235,329156.0
2025-05-29 11:20:00,33.52,33.63,33.52,33.59,147848.0,33.235,33.3441,33.235,33.3044,147848.0
2025-05-29 11:30:00,33.59,33.61,33.46,33.47,258945.0,33.3044,33.3243,33.1756,33.1855,258945.0
2025-05-29 11:40:00,33.47,33.53,33.42,33.43,98553.0,33.1855,33.245,33.1359,33.1458,98553.0
2025-05-29 11:50:00,33.43,33.5,33.34,33.39,114780.0,33.1458,33.2152,33.0566,33.1061,114780.0
2025-05-29 12:00:00,33.39,33.42,33.33,33.37,95525.0,33.1061,33.1359,33.0467,33.0863,95525.0
2025-05-29 12:10:00,33.37,33.5,33.35,33.5,137883.0,33.0863,33.2152,33.0665,33.2152,137883.0
2025-05-29 12:20:00,33.5,33.51,33.44,33.51,84345.0,33.2152,33.2251,33.1557,33.2251,84345.0
2025-05-29 12:30:00,33.5,33.52,33.45,33.45,96841.0,33.2152,33.235,33.1656,33.1656,96841.0
2025-05-29 12:40:00,33.45,33.5,33.43,33.45,103003.0,33.1656,33.2152,33.1458,33.1656,103003.0
2025-05-29 12:50:00,33.45,33.56,33.44,33.55,94171.0,33.1656,33.2747,33.1557,33.2648,94171.0
2025-05-29 13:00:00,33.55,33.59,33.5,33.5,153292.0,33.2648,33.3044,33.2152,33.2152,153292.0
2025-05-29 13:10:00,33.51,33.59,33.5,33.54,205461.0,33.2251,33.3044,33.2152,33.2549,205461.0
2025-05-29 13:20:00,33.55,33.61,33.52,33.54,178171.0,33.2648,33.3243,33.235,33.2549,178171.0
2025-05-29 13:30:00,33.54,33.59,33.53,33.55,153041.0,33.2549,33.3044,33.245,33.2648,153041.0
2025-05-29 13:40:00,33.56,33.61,33.54,33.57,81186.0,33.2747,33.3243,33.2549,33.2846,81186.0
2025-05-29 13:50:00,33.57,33.63,33.55,33.59,169264.0,33.2846,33.3441,33.2648,33.3044,169264.0
2025-05-29 14:00:00,33.59,33.68,33.58,33.66,115324.0,33.3044,33.3937,33.2945,33.3739,115324.0
2025-05-29 14:10:00,33.65,33.69,33.63,33.64,110651.0,33.3639,33.4036,33.3441,33.354,110651.0
2025-05-29 14:20:00,33.63,33.63,33.55,33.57,239283.0,33.3441,33.3441,33.2648,33.2846,239283.0
2025-05-29 14:30:00,33.57,33.62,33.57,33.61,207630.0,33.2846,33.3342,33.2846,33.3243,207630.0
2025-05-29 14:40:00,33.61,33.66,33.59,33.65,172496.0,33.3243,33.3739,33.3044,33.3639,172496.0
2025-05-29 14:50:00,33.66,33.66,33.58,33.61,160240.0,33.3739,33.3739,33.2945,33.3243,160240.0
2025-05-29 15:00:00,33.61,33.63,33.57,33.59,316215.0,33.3243,33.3441,33.2846,33.3044,316215.0
2025-05-29 15:10:00,33.59,33.63,33.58,33.59,163310.0,33.3044,33.3441,33.2945,33.3044,163310.0
2025-05-29 15:20:00,33.59,33.65,33.58,33.59,289405.0,33.3044,33.3639,33.2945,33.3044,289405.0
2025-05-29 15:30:00,33.59,33.65,33.58,33.64,222952.0,33.3044,33.3639,33.2945,33.354,222952.0
2025-05-29 15:40:00,33.64,33.73,33.63,33.7,241915.0,33.354,33.4433,33.3441,33.4135,241915.0
2025-05-29 15:50:00,33.7,33.74,33.63,33.7,1178784.0,33.4135,33.4532,33.3441,33.4135,1178784.0
2025-05-30 09:30:00,33.4,33.5,32.95,33.01,573957.0,33.1161,33.2152,32.6699,32.7294,573957.0
2025-05-30 09:40:00,33.01,33.1,32.99,33.04,409615.0,32.7294,32.8186,32.7095,32.7591,409615.0
2025-05-30 09:50:00,33.04,33.11,33.01,33.02,169020.0,32.7591,32.8285,32.7294,32.7393,169020.0
2025-05-30 10:00:00,33.03,33.18,33.03,33.15,164721.0,32.7492,32.8979,32.7492,32.8682,164721.0
2025-05-30 10:10:00,33.15,33.18,33.1,33.18,159483.0,32.8682,32.8979,32.8186,32.8979,159483.0
2025-05-30 10:20:00,33.18,33.22,33.12,33.22,174316.0,32.8979,32.9376,32.8384,32.9376,174316.0
2025-05-30 10:30:00,33.21,33.27,33.16,33.27,134355.0,32.9277,32.9872,32.8781,32.9872,134355.0
2025-05-30 10:40:00,33.26,33.27,33.11,33.14,117750.0,32.9773,32.9872,32.8285,32.8583,117750.0
2025-05-30 10:50:00,33.13,33.22,33.1,33.14,107683.0,32.8484,32.9376,32.8186,32.8583,107683.0
2025-05-30 11:00:00,33.15,33.23,33.13,33.16,121997.0,32.8682,32.9475,32.8484,32.8781,121997.0
2025-05-30 11:10:00,33.16,33.17,33.08,33.11,99947.0,32.8781,32.888,32.7988,32.8285,99947.0
2025-05-30 11:20:00,33.11,33.25,33.11,33.22,164337.0,32.8285,32.9673,32.8285,32.9376,164337.0
2025-05-30 11:30:00,33.22,33.25,33.12,33.14,321980.0,32.9376,32.9673,32.8384,32.8583,321980.0
2025-05-30 11:40:00,33.15,33.15,33.07,33.09,115884.0,32.8682,32.8682,32.7889,32.8087,115884.0
2025-05-30 11:50:00,33.09,33.11,32.99,33.0,207058.0,32.8087,32.8285,32.7095,32.7195,207058.0
2025-05-30 12:00:00,33.0,33.06,32.98,33.05,131382.0,32.7195,32.779,32.6996,32.769,131382.0
2025-05-30 12:10:00,33.05,33.1,32.99,33.04,152409.0,32.769,32.8186,32.7095,32.7591,152409.0
2025-05-30 12:20:00,33.03,33.07,32.89,32.92,218150.0,32.7492,32.7889,32.6104,32.6401,218150.0
2025-05-30 12:30:00,32.93,33.0,32.86,33.0,227684.0,32.6501,32.7195,32.5807,32.7195,227684.0
2025-05-30 12:40:00,33.0,33.03,32.88,32.9,112085.0,32.7195,32.7492,32.6005,32.6203,112085.0
2025-05-30 12:50:00,32.9,32.9,32.84,32.9,108615.0,32.6203,32.6203,32.5608,32.6203,108615.0
2025-05-30 13:00:00,32.89,33.03,32.87,33.0,140820.0,32.6104,32.7492,32.5906,32.7195,140820.0
2025-05-30 13:10:00,33.0,33.02,32.93,32.99,99141.0,32.7195,32.7393,32.6501,32.7095,99141.0
2025-05-30 13:20:00,32.98,33.04,32.96,33.01,143434.0,32.6996,32.7591,32.6798,32.7294,143434.0
2025-05-30 13:30:00,33.01,33.12,33.0,33.11,114075.0,32.7294,32.8384,32.7195,32.8285,114075.0
2025-05-30 13:40:00,33.11,33.12,33.0,33.02,89080.0,32.8285,32.8384,32.7195,32.7393,89080.0
2025-05-30 13:50:00,33.02,33.07,33.0,33.01,90632.0,32.7393,32.7889,32.7195,32.7294,90632.0
2025-05-30 14:00:00,33.01,33.09,33.01,33.09,149353.0,32.7294,32.8087,32.7294,32.8087,149353.0
2025-05-30 14:10:00,33.09,33.17,33.07,33.15,174308.0,32.8087,32.888,32.7889,32.8682,174308.0
2025-05-30 14:20:00,33.16,33.16,33.07,33.09,154314.0,32.8781,32.8781,32.7889,32.8087,154314.0
2025-05-30 14:30:00,33.09,33.15,33.07,33.12,298745.0,32.8087,32.8682,32.7889,32.8384,298745.0
2025-05-30 14:40:00,33.11,33.12,33.06,33.11,122783.0,32.8285,32.8384,32.779,32.8285,122783.0
2025-05-30 14:50:00,33.11,33.18,33.1,33.12,169083.0,32.8285,32.8979,32.8186,32.8384,169083.0
2025-05-30 15:00:00,33.13,33.21,33.11,33.18,281391.0,32.8484,32.9277,32.8285,32.8979,281391.0
2025-05-30 15:10:00,33.17,33.21,33.15,33.18,188506.0,32.888,32.9277,32.8682,32.8979,188506.0
2025-05-30 15:20:00,33.19,33.22,33.13,33.2,149468.0,32.9078,32.9376,32.8484,32.9178,149468.0
2025-05-30 15:30:00,33.19,33.23,33.14,33.19,222267.0,32.9078,32.9475,32.8583,32.9078,222267.0
2025-05-30 15:40:00,33.18,33.18,33.04,33.09,320641.0,32.8979,32.8979,32.7591,32.8087,320641.0
2025-05-30 15:50:00,33.09,33.17,33.01,33.05,1935967.0,32.8087,32.888,32.7294,32.769,1935967.0
2025-06-02 09:30:00,33.74,33.83,33.26,33.41,723013.0,33.4532,33.5424,32.9773,33.126,723013.0
2025-06-02 09:40:00,33.39,33.4,32.96,33.01,264552.0,33.1061,33.1161,32.6798,32.7294,264552.0
2025-06-02 09:50:00,33.01,33.23,32.91,33.14,298178.0,32.7294,32.9475,32.6302,32.8583,298178.0
2025-06-02 10:00:00,33.13,33.15,32.97,33.06,193285.0,32.8484,32.8682,32.6897,32.779,193285.0
2025-06-02 10:10:00,33.06,33.21,33.05,33.11,202438.0,32.779,32.9277,32.769,32.8285,202438.0
2025-06-02 10:20:00,33.11,33.3,33.09,33.3,562688.0,32.8285,33.0169,32.8087,33.0169,562688.0
2025-06-02 10:30:00,33.29,33.34,33.22,33.32,312122.0,33.007,33.0566,32.9376,33.0367,312122.0
2025-06-02 10:40:00,33.32,33.46,33.31,33.43,163876.0,33.0367,33.1756,33.0268,33.1458,163876.0
2025-06-02 10:50:00,33.42,33.48,33.34,33.38,185754.0,33.1359,33.1954,33.0566,33.0962,185754.0
2025-06-02 11:00:00,33.39,33.43,33.27,33.3,233310.0,33.1061,33.1458,32.9872,33.0169,233310.0
2025-06-02 11:10:00,33.3,33.38,33.29,33.34,145656.0,33.0169,33.0962,33.007,33.0566,145656.0
2025-06-02 11:20:00,33.34,33.36,33.23,33.26,172149.0,33.0566,33.0764,32.9475,32.9773,172149.0
2025-06-02 11:30:00,33.26,33.31,33.23,33.27,97796.0,32.9773,33.0268,32.9475,32.9872,97796.0
2025-06-02 11:40:00,33.26,33.34,33.23,33.31,142441.0,32.9773,33.0566,32.9475,33.0268,142441.0
2025-06-02 11:50:00,33.31,33.37,33.29,33.34,158758.0,33.0268,33.0863,33.007,33.0566,158758.0
2025-06-02 12:00:00,33.35,33.39,33.29,33.3,110448.0,33.0665,33.1061,33.007,33.0169,110448.0
2025-06-02 12:10:00,33.3,33.35,33.29,33.34,284928.0,33.0169,33.0665,33.007,33.0566,284928.0
2025-06-02 12:20:00,33.34,33.4,33.32,33.4,165393.0,33.0566,33.1161,33.0367,33.1161,165393.0
2025-06-02 12:30:00,33.4,33.42,33.35,33.36,110399.0,33.1161,33.1359,33.0665,33.0764,110399.0
2025-06-02 12:40:00,33.36,33.37,33.31,33.33,170188.0,33.0764,33.0863,33.0268,33.0467,170188.0
2025-06-02 12:50:00,33.33,33.43,33.32,33.39,128555.0,33.0467,33.1458,33.0367,33.1061,128555.0
2025-06-02 13:00:00,33.39,33.42,33.3,33.33,112446.0,33.1061,33.1359,33.0169,33.0467,112446.0
2025-06-02 13:10:00,33.33,33.38,33.31,33.33,118207.0,33.0467,33.0962,33.0268,33.0467,118207.0
2025-06-02 13:20:00,33.33,33.35,33.26,33.3,111709.0,33.0467,33.0665,32.9773,33.0169,111709.0
2025-06-02 13:30:00,33.3,33.35,33.28,33.3,73236.0,33.0169,33.0665,32.9971,33.0169,73236.0
2025-06-02 13:40:00,33.31,33.31,33.24,33.27,82535.0,33.0268,33.0268,32.9574,32.9872,82535.0
2025-06-02 13:50:00,33.28,33.3,33.24,33.3,93856.0,32.9971,33.0169,32.9574,33.0169,93856.0
2025-06-02 14:00:00,33.29,33.31,33.08,33.13,257095.0,33.007,33.0268,32.7988,32.8484,257095.0
2025-06-02 14:10:00,33.12,33.23,33.08,33.2,137752.0,32.8384,32.9475,32.7988,32.9178,137752.0
2025-06-02 14:20:00,33.19,33.26,33.17,33.22,214083.0,32.9078,32.9773,32.888,32.9376,214083.0
2025-06-02 14:30:00,33.22,33.29,33.21,33.29,69513.0,32.9376,33.007,32.9277,33.007,69513.0
2025-06-02 14:40:00,33.29,33.31,33.26,33.3,105175.0,33.007,33.0268,32.9773,33.0169,105175.0
2025-06-02 14:50:00,33.29,33.31,33.26,33.3,101684.0,33.007,33.0268,32.9773,33.0169,101684.0
2025-06-02 15:00:00,33.3,33.34,33.28,33.33,122000.0,33.0169,33.0566,32.9971,33.0467,122000.0
2025-06-02 15:10:00,33.32,33.37,33.32,33.35,155794.0,33.0367,33.0863,33.0367,33.0665,155794.0
2025-06-02 15:20:00,33.34,33.4,33.34,33.37,252300.0,33.0566,33.1161,33.0566,33.0863,252300.0
2025-06-02 15:30:00,33.37,33.37,33.28,33.3,222590.0,33.0863,33.0863,32.9971,33.0169,222590.0
2025-06-02 15:40:00,33.3,33.34,33.29,33.3,246827.0,33.0169,33.0566,33.007,33.0169,246827.0
2025-06-02 15:50:00,33.31,33.4,33.3,33.33,1390839.0,33.0268,33.1161,33.0169,33.0467,1390839.0
2025-06-03 09:30:00,33.4,33.4,32.83,33.04,740322.0,33.1161,33.1161,32.5509,32.7591,740322.0
2025-06-03 09:40:00,33.01,33.35,33.0,33.3,274778.0,32.7294,33.0665,32.7195,33.0169,274778.0
2025-06-03 09:50:00,33.3,33.39,33.23,33.24,218808.0,33.0169,33.1061,32.9475,32.9574,218808.0
2025-06-03 10:00:00,33.25,33.45,33.25,33.44,352456.0,32.9673,33.1656,32.9673,33.1557,352456.0
2025-06-03 10:10:00,33.44,33.54,33.37,33.51,212772.0,33.1557,33.2549,33.0863,33.2251,212772.0
2025-06-03 10:20:00,33.5,33.66,33.49,33.65,409162.0,33.2152,33.3739,33.2053,33.3639,409162.0
2025-06-03 10:30:00,33.65,33.79,33.64,33.77,324541.0,33.3639,33.5027,33.354,33.4829,324541.0
2025-06-03 10:40:00,33.78,33.93,33.74,33.83,299033.0,33.4928,33.6416,33.4532,33.5424,299033.0
2025-06-03 10:50:00,33.84,33.96,33.81,33.93,311233.0,33.5523,33.6713,33.5226,33.6416,311233.0
2025-06-03 11:00:00,33.93,34.11,33.93,34.05,262350.0,33.6416,33.82,33.6416,33.7605,262350.0
2025-06-03 11:10:00,34.05,34.15,34.02,34.05,176477.0,33.7605,33.8597,33.7308,33.7605,176477.0
2025-06-03 11:20:00,34.06,34.23,34.04,34.23,354061.0,33.7705,33.939,33.7506,33.939,354061.0
2025-06-03 11:30:00,34.22,34.32,34.15,34.3,270134.0,33.9291,34.0282,33.8597,34.0084,270134.0
2025-06-03 11:40:00,34.3,34.33,34.18,34.3,236445.0,34.0084,34.0382,33.8894,34.0084,236445.0
2025-06-03 11:50:00,34.31,34.32,34.2,34.29,143471.0,34.0183,34.0282,33.9093,33.9985,143471.0
2025-06-03 12:00:00,34.29,34.3,34.19,34.21,146094.0,33.9985,34.0084,33.8993,33.9192,146094.0
2025-06-03 12:10:00,34.2,34.29,34.19,34.25,136015.0,33.9093,33.9985,33.8993,33.9588,136015.0
2025-06-03 12:20:00,34.25,34.29,34.21,34.22,128641.0,33.9588,33.9985,33.9192,33.9291,128641.0
2025-06-03 12:30:00,34.22,34.35,34.19,34.23,719772.0,33.9291,34.058,33.8993,33.939,719772.0
2025-06-03 12:40:00,34.22,34.29,34.21,34.25,163679.0,33.9291,33.9985,33.9192,33.9588,163679.0
2025-06-03 12:50:00,34.25,34.29,34.22,34.27,113287.0,33.9588,33.9985,33.9291,33.9787,113287.0
2025-06-03 13:00:00,34.27,34.31,34.24,34.27,87398.0,33.9787,34.0183,33.9489,33.9787,87398.0
2025-06-03 13:10:00,34.28,34.32,34.24,34.32,116457.0,33.9886,34.0282,33.9489,34.0282,116457.0
2025-06-03 13:20:00,34.32,34.32,34.19,34.23,195516.0,34.0282,34.0282,33.8993,33.939,195516.0
2025-06-03 13:30:00,34.24,34.26,34.21,34.25,204785.0,33.9489,33.9688,33.9192,33.9588,204785.0
2025-06-03 13:40:00,34.26,34.27,34.21,34.23,104096.0,33.9688,33.9787,33.9192,33.939,104096.0
2025-06-03 13:50:00,34.22,34.24,34.12,34.15,158825.0,33.9291,33.9489,33.8299,33.8597,158825.0
2025-06-03 14:00:00,34.16,34.19,34.09,34.18,156217.0,33.8696,33.8993,33.8002,33.8894,156217.0
2025-06-03 14:10:00,34.18,34.21,34.11,34.19,176098.0,33.8894,33.9192,33.82,33.8993,176098.0
2025-06-03 14:20:00,34.2,34.3,34.18,34.3,227370.0,33.9093,34.0084,33.8894,34.0084,227370.0
2025-06-03 14:30:00,34.29,34.33,34.26,34.28,212142.0,33.9985,34.0382,33.9688,33.9886,212142.0
2025-06-03 14:40:00,34.29,34.37,34.27,34.34,560568.0,33.9985,34.0778,33.9787,34.0481,560568.0
2025-06-03 14:50:00,34.34,34.35,34.24,34.25,278353.0,34.0481,34.058,33.9489,33.9588,278353.0
2025-06-03 15:00:00,34.25,34.29,34.22,34.25,268423.0,33.9588,33.9985,33.9291,33.9588,268423.0
2025-06-03 15:10:00,34.25,34.29,34.2,34.23,347297.0,33.9588,33.9985,33.9093,33.939,347297.0
2025-06-03 15:20:00,34.23,34.24,34.16,34.19,181389.0,33.939,33.9489,33.8696,33.8993,181389.0
2025-06-03 15:30:00,34.19,34.24,34.17,34.19,456812.0,33.8993,33.9489,33.8795,33.8993,456812.0
2025-06-03 15:40:00,34.19,34.23,34.12,34.13,500531.0,33.8993,33.939,33.8299,33.8399,500531.0
2025-06-03 15:50:00,34.12,34.13,34.04,34.1,1622549.0,33.8299,33.8399,33.7506,33.8101,1622549.0
2025-06-04 09:30:00,33.88,33.94,33.69,33.94,307183.0,33.88,33.94,33.69,33.94,307183.0
2025-06-04 09:40:00,33.94,34.09,33.94,34.07,239264.0,33.94,34.09,33.94,34.07,239264.0
2025-06-04 09:50:00,34.07,34.09,33.91,33.94,260338.0,34.07,34.09,33.91,33.94,260338.0
2025-06-04 10:00:00,33.93,34.07,33.83,34.07,273318.0,33.93,34.07,33.83,34.07,273318.0
2025-06-04 10:10:00,34.07,34.21,33.91,34.18,283385.0,34.07,34.21,33.91,34.18,283385.0
2025-06-04 10:20:00,34.18,34.18,34.0,34.07,284111.0,34.18,34.18,34.0,34.07,284111.0
2025-06-04 10:30:00,34.07,34.07,33.87,33.88,205071.0,34.07,34.07,33.87,33.88,205071.0
2025-06-04 10:40:00,33.87,33.92,33.8,33.82,138566.0,33.87,33.92,33.8,33.82,138566.0
2025-06-04 10:50:00,33.82,33.89,33.71,33.73,401099.0,33.82,33.89,33.71,33.73,401099.0
2025-06-04 11:00:00,33.73,33.79,33.69,33.73,388048.0,33.73,33.79,33.69,33.73,388048.0
2025-06-04 11:10:00,33.73,33.76,33.43,33.55,479862.0,33.73,33.76,33.43,33.55,479862.0
2025-06-04 11:20:00,33.55,33.56,33.41,33.48,337919.0,33.55,33.56,33.41,33.48,337919.0
2025-06-04 11:30:00,33.48,33.52,33.39,33.44,284086.0,33.48,33.52,33.39,33.44,284086.0
2025-06-04 11:40:00,33.43,33.47,33.35,33.39,216740.0,33.43,33.47,33.35,33.39,216740.0
2025-06-04 11:50:00,33.39,33.41,33.2,33.22,270463.0,33.39,33.41,33.2,33.22,270463.0
2025-06-04 12:00:00,33.22,33.31,33.2,33.26,215964.0,33.22,33.31,33.2,33.26,215964.0
2025-06-04 12:10:00,33.26,33.27,33.13,33.18,236554.0,33.26,33.27,33.13,33.18,236554.0
2025-06-04 12:20:00,33.18,33.29,33.17,33.23,259824.0,33.18,33.29,33.17,33.23,259824.0
2025-06-04 12:30:00,33.23,33.26,33.18,33.2,199329.0,33.23,33.26,33.18,33.2,199329.0
2025-06-04 12:40:00,33.2,33.24,33.14,33.23,144951.0,33.2,33.24,33.14,33.23,144951.0
2025-06-04 12:50:00,33.23,33.27,33.19,33.22,154299.0,33.23,33.27,33.19,33.22,154299.0
2025-06-04 13:00:00,33.22,33.27,33.19,33.23,150618.0,33.22,33.27,33.19,33.23,150618.0
2025-06-04 13:10:00,33.23,33.31,33.22,33.27,183523.0,33.23,33.31,33.22,33.27,183523.0
2025-06-04 13:20:00,33.27,33.31,33.25,33.26,130631.0,33.27,33.31,33.25,33.26,130631.0
2025-06-04 13:30:00,33.26,33.3,33.23,33.29,82850.0,33.26,33.3,33.23,33.29,82850.0
2025-06-04 13:40:00,33.28,33.28,33.2,33.22,96982.0,33.28,33.28,33.2,33.22,96982.0
2025-06-04 13:50:00,33.22,33.24,33.17,33.19,192363.0,33.22,33.24,33.17,33.19,192363.0
2025-06-04 14:00:00,33.19,33.22,33.14,33.16,149108.0,33.19,33.22,33.14,33.16,149108.0
2025-06-04 14:10:00,33.16,33.21,33.14,33.2,84192.0,33.16,33.21,33.14,33.2,84192.0
2025-06-04 14:20:00,33.2,33.31,33.2,33.31,401219.0,33.2,33.31,33.2,33.31,401219.0
2025-06-04 14:30:00,33.31,33.34,33.25,33.27,329207.0,33.31,33.34,33.25,33.27,329207.0
2025-06-04 14:40:00,33.27,33.32,33.25,33.29,260774.0,33.27,33.32,33.25,33.29,260774.0
2025-06-04 14:50:00,33.29,33.31,33.27,33.3,295383.0,33.29,33.31,33.27,33.3,295383.0
2025-06-04 15:00:00,33.3,33.31,33.26,33.31,238765.0,33.3,33.31,33.26,33.31,238765.0
2025-06-04 15:10:00,33.31,33.34,33.29,33.32,276066.0,33.31,33.34,33.29,33.32,276066.0
2025-06-04 15:20:00,33.32,33.35,33.3,33.34,196587.0,33.32,33.35,33.3,33.34,196587.0
2025-06-04 15:30:00,33.34,33.35,33.28,33.32,244541.0,33.34,33.35,33.28,33.32,244541.0
2025-06-04 15:40:00,33.31,33.34,33.26,33.26,324881.0,33.31,33.34,33.26,33.26,324881.0
2025-06-04 15:50:00,33.26,33.33,33.23,33.23,1044477.0,33.26,33.33,33.23,33.23,1044477.0
2025-06-05 09:30:00,33.45,33.52,33.19,33.42,445917.0,33.45,33.52,33.19,33.42,445917.0
2025-06-05 09:40:00,33.43,33.47,33.24,33.33,245766.0,33.43,33.47,33.24,33.33,245766.0
2025-06-05 09:50:00,33.33,33.36,33.08,33.16,312463.0,33.33,33.36,33.08,33.16,312463.0
2025-06-05 10:00:00,33.16,33.28,33.1,33.11,197165.0,33.16,33.28,33.1,33.11,197165.0
2025-06-05 10:10:00,33.11,33.2,33.08,33.13,188939.0,33.11,33.2,33.08,33.13,188939.0
2025-06-05 10:20:00,33.12,33.2,33.11,33.16,166459.0,33.12,33.2,33.11,33.16,166459.0
2025-06-05 10:30:00,33.16,33.22,33.05,33.21,259459.0,33.16,33.22,33.05,33.21,259459.0
2025-06-05 10:40:00,33.2,33.37,33.17,33.27,271774.0,33.2,33.37,33.17,33.27,271774.0
2025-06-05 10:50:00,33.27,33.29,33.17,33.27,150973.0,33.27,33.29,33.17,33.27,150973.0
2025-06-05 11:00:00,33.27,33.36,33.23,33.31,158092.0,33.27,33.36,33.23,33.31,158092.0
2025-06-05 11:10:00,33.32,33.4,33.27,33.38,166843.0,33.32,33.4,33.27,33.38,166843.0
2025-06-05 11:20:00,33.37,33.43,33.31,33.41,179222.0,33.37,33.43,33.31,33.41,179222.0
2025-06-05 11:30:00,33.41,33.47,33.36,33.45,199935.0,33.41,33.47,33.36,33.45,199935.0
2025-06-05 11:40:00,33.45,33.47,33.39,33.41,268430.0,33.45,33.47,33.39,33.41,268430.0
2025-06-05 11:50:00,33.41,33.48,33.39,33.47,336367.0,33.41,33.48,33.39,33.47,336367.0
2025-06-05 12:00:00,33.47,33.5,33.43,33.49,217996.0,33.47,33.5,33.43,33.49,217996.0
2025-06-05 12:10:00,33.48,33.5,33.39,33.45,110104.0,33.48,33.5,33.39,33.45,110104.0
2025-06-05 12:20:00,33.44,33.48,33.43,33.47,89766.0,33.44,33.48,33.43,33.47,89766.0
2025-06-05 12:30:00,33.47,33.48,33.43,33.45,93147.0,33.47,33.48,33.43,33.45,93147.0
2025-06-05 12:40:00,33.45,33.48,33.37,33.4,117578.0,33.45,33.48,33.37,33.4,117578.0
2025-06-05 12:50:00,33.39,33.43,33.34,33.38,100294.0,33.39,33.43,33.34,33.38,100294.0
2025-06-05 13:00:00,33.38,33.43,33.33,33.42,99350.0,33.38,33.43,33.33,33.42,99350.0
2025-06-05 13:10:00,33.41,33.43,33.38,33.4,70289.0,33.41,33.43,33.38,33.4,70289.0
2025-06-05 13:20:00,33.4,33.44,33.38,33.41,130338.0,33.4,33.44,33.38,33.41,130338.0
2025-06-05 13:30:00,33.41,33.44,33.39,33.41,186306.0,33.41,33.44,33.39,33.41,186306.0
2025-06-05 13:40:00,33.41,33.44,33.39,33.41,152607.0,33.41,33.44,33.39,33.41,152607.0
2025-06-05 13:50:00,33.41,33.49,33.41,33.45,119882.0,33.41,33.49,33.41,33.45,119882.0
2025-06-05 14:00:00,33.45,33.46,33.35,33.38,105381.0,33.45,33.46,33.35,33.38,105381.0
2025-06-05 14:10:00,33.38,33.38,33.21,33.3,149916.0,33.38,33.38,33.21,33.3,149916.0
2025-06-05 14:20:00,33.3,33.33,33.26,33.27,95471.0,33.3,33.33,33.26,33.27,95471.0
2025-06-05 14:30:00,33.27,33.37,33.26,33.36,207463.0,33.27,33.37,33.26,33.36,207463.0
2025-06-05 14:40:00,33.36,33.36,33.29,33.33,120262.0,33.36,33.36,33.29,33.33,120262.0
2025-06-05 14:50:00,33.33,33.36,33.28,33.29,120851.0,33.33,33.36,33.28,33.29,120851.0
2025-06-05 15:00:00,33.29,33.32,33.25,33.3,133666.0,33.29,33.32,33.25,33.3,133666.0
2025-06-05 15:10:00,33.3,33.31,33.09,33.13,235610.0,33.3,33.31,33.09,33.13,235610.0
2025-06-05 15:20:00,33.12,33.21,33.08,33.19,191825.0,33.12,33.21,33.08,33.19,191825.0
2025-06-05 15:30:00,33.19,33.27,33.16,33.24,217315.0,33.19,33.27,33.16,33.24,217315.0
2025-06-05 15:40:00,33.24,33.25,33.18,33.2,288537.0,33.24,33.25,33.18,33.2,288537.0
2025-06-05 15:50:00,33.21,33.21,33.04,33.09,1357611.0,33.21,33.21,33.04,33.09,1357611.0
2025-06-06 09:30:00,33.49,34.06,33.38,33.9,473517.0,33.49,34.06,33.38,33.9,473517.0
2025-06-06 09:40:00,33.91,33.94,33.74,33.86,249649.0,33.91,33.94,33.74,33.86,249649.0
2025-06-06 09:50:00,33.86,33.97,33.79,33.94,182807.0,33.86,33.97,33.79,33.94,182807.0
2025-06-06 10:00:00,33.93,33.97,33.83,33.94,150929.0,33.93,33.97,33.83,33.94,150929.0
2025-06-06 10:10:00,33.93,33.94,33.78,33.82,172500.0,33.93,33.94,33.78,33.82,172500.0
2025-06-06 10:20:00,33.82,33.95,33.8,33.91,176833.0,33.82,33.95,33.8,33.91,176833.0
2025-06-06 10:30:00,33.91,34.0,33.85,34.0,231353.0,33.91,34.0,33.85,34.0,231353.0
2025-06-06 10:40:00,33.99,34.01,33.89,33.94,179666.0,33.99,34.01,33.89,33.94,179666.0
2025-06-06 10:50:00,33.95,34.03,33.91,33.94,138218.0,33.95,34.03,33.91,33.94,138218.0
2025-06-06 11:00:00,33.93,34.01,33.9,33.92,178689.0,33.93,34.01,33.9,33.92,178689.0
2025-06-06 11:10:00,33.93,34.02,33.82,33.84,188587.0,33.93,34.02,33.82,33.84,188587.0
2025-06-06 11:20:00,33.84,33.85,33.77,33.8,172633.0,33.84,33.85,33.77,33.8,172633.0
2025-06-06 11:30:00,33.8,33.94,33.79,33.87,171513.0,33.8,33.94,33.79,33.87,171513.0
2025-06-06 11:40:00,33.87,33.96,33.85,33.95,101978.0,33.87,33.96,33.85,33.95,101978.0
2025-06-06 11:50:00,33.96,33.98,33.89,33.93,113826.0,33.96,33.98,33.89,33.93,113826.0
2025-06-06 12:00:00,33.92,33.95,33.88,33.91,112730.0,33.92,33.95,33.88,33.91,112730.0
2025-06-06 12:10:00,33.91,33.92,33.84,33.87,133056.0,33.91,33.92,33.84,33.87,133056.0
2025-06-06 12:20:00,33.87,33.89,33.81,33.84,282940.0,33.87,33.89,33.81,33.84,282940.0
2025-06-06 12:30:00,33.84,33.91,33.8,33.8,258426.0,33.84,33.91,33.8,33.8,258426.0
2025-06-06 12:40:00,33.8,33.85,33.79,33.83,117906.0,33.8,33.85,33.79,33.83,117906.0
2025-06-06 12:50:00,33.84,33.84,33.71,33.73,111274.0,33.84,33.84,33.71,33.73,111274.0
2025-06-06 13:00:00,33.74,33.75,33.68,33.7,112995.0,33.74,33.75,33.68,33.7,112995.0
2025-06-06 13:10:00,33.7,33.77,33.68,33.77,139363.0,33.7,33.77,33.68,33.77,139363.0
2025-06-06 13:20:00,33.77,33.78,33.7,33.7,86662.0,33.77,33.78,33.7,33.7,86662.0
2025-06-06 13:30:00,33.7,33.75,33.68,33.69,91951.0,33.7,33.75,33.68,33.69,91951.0
2025-06-06 13:40:00,33.69,33.72,33.68,33.7,71788.0,33.69,33.72,33.68,33.7,71788.0
2025-06-06 13:50:00,33.7,33.73,33.68,33.72,112059.0,33.7,33.73,33.68,33.72,112059.0
2025-06-06 14:00:00,33.72,33.76,33.71,33.74,142887.0,33.72,33.76,33.71,33.74,142887.0
2025-06-06 14:10:00,33.75,33.8,33.74,33.79,80624.0,33.75,33.8,33.74,33.79,80624.0
2025-06-06 14:20:00,33.79,33.8,33.72,33.74,95177.0,33.79,33.8,33.72,33.74,95177.0
2025-06-06 14:30:00,33.73,33.81,33.73,33.78,142265.0,33.73,33.81,33.73,33.78,142265.0
2025-06-06 14:40:00,33.78,33.81,33.76,33.8,90190.0,33.78,33.81,33.76,33.8,90190.0
2025-06-06 14:50:00,33.8,33.83,33.79,33.83,97013.0,33.8,33.83,33.79,33.83,97013.0
2025-06-06 15:00:00,33.82,33.83,33.8,33.82,129043.0,33.82,33.83,33.8,33.82,129043.0
2025-06-06 15:10:00,33.81,33.87,33.8,33.86,154620.0,33.81,33.87,33.8,33.86,154620.0
2025-06-06 15:20:00,33.86,33.86,33.78,33.79,164147.0,33.86,33.86,33.78,33.79,164147.0
2025-06-06 15:30:00,33.79,33.85,33.78,33.84,189099.0,33.79,33.85,33.78,33.84,189099.0
2025-06-06 15:40:00,33.84,33.86,33.81,33.84,324123.0,33.84,33.86,33.81,33.84,324123.0
2025-06-06 15:50:00,33.84,33.89,33.81,33.86,1081313.0,33.84,33.89,33.81,33.86,1081313.0
2025-06-09 09:30:00,34.12,34.28,33.91,34.24,453489.0,34.12,34.28,33.91,34.24,453489.0
2025-06-09 09:40:00,34.24,34.33,34.1,34.12,201159.0,34.24,34.33,34.1,34.12,201159.0
2025-06-09 09:50:00,34.12,34.22,34.03,34.19,142596.0,34.12,34.22,34.03,34.19,142596.0
2025-06-09 10:00:00,34.18,34.37,34.17,34.34,200194.0,34.18,34.37,34.17,34.34,200194.0
2025-06-09 10:10:00,34.35,34.5,34.26,34.27,368570.0,34.35,34.5,34.26,34.27,368570.0
2025-06-09 10:20:00,34.27,34.35,34.25,34.28,151604.0,34.27,34.35,34.25,34.28,151604.0
2025-06-09 10:30:00,34.27,34.36,34.22,34.34,207666.0,34.27,34.36,34.22,34.34,207666.0
2025-06-09 10:40:00,34.34,34.42,34.19,34.21,171685.0,34.34,34.42,34.19,34.21,171685.0
2025-06-09 10:50:00,34.2,34.29,34.18,34.29,106883.0,34.2,34.29,34.18,34.29,106883.0
2025-06-09 11:00:00,34.29,34.33,34.23,34.3,200057.0,34.29,34.33,34.23,34.3,200057.0
2025-06-09 11:10:00,34.3,34.33,34.21,34.27,144860.0,34.3,34.33,34.21,34.27,144860.0
2025-06-09 11:20:00,34.26,34.28,34.11,34.15,202678.0,34.26,34.28,34.11,34.15,202678.0
2025-06-09 11:30:00,34.15,34.18,34.11,34.12,99419.0,34.15,34.18,34.11,34.12,99419.0
2025-06-09 11:40:00,34.12,34.24,34.11,34.23,133483.0,34.12,34.24,34.11,34.23,133483.0
2025-06-09 11:50:00,34.23,34.23,34.14,34.19,156878.0,34.23,34.23,34.14,34.19,156878.0
2025-06-09 12:00:00,34.18,34.24,34.16,34.2,181537.0,34.18,34.24,34.16,34.2,181537.0
2025-06-09 12:10:00,34.2,34.23,34.17,34.22,107050.0,34.2,34.23,34.17,34.22,107050.0
2025-06-09 12:20:00,34.22,34.25,34.18,34.25,130128.0,34.22,34.25,34.18,34.25,130128.0
2025-06-09 12:30:00,34.25,34.33,34.25,34.32,254674.0,34.25,34.33,34.25,34.32,254674.0
2025-06-09 12:40:00,34.32,34.32,34.26,34.3,122582.0,34.32,34.32,34.26,34.3,122582.0
2025-06-09 12:50:00,34.3,34.38,34.3,34.38,160360.0,34.3,34.38,34.3,34.38,160360.0
2025-06-09 13:00:00,34.38,34.46,34.37,34.41,175603.0,34.38,34.46,34.37,34.41,175603.0
2025-06-09 13:10:00,34.41,34.44,34.36,34.44,136780.0,34.41,34.44,34.36,34.44,136780.0
2025-06-09 13:20:00,34.44,34.52,34.37,34.41,190440.0,34.44,34.52,34.37,34.41,190440.0
2025-06-09 13:30:00,34.41,34.43,34.37,34.39,71220.0,34.41,34.43,34.37,34.39,71220.0
2025-06-09 13:40:00,34.4,34.41,34.36,34.39,88485.0,34.4,34.41,34.36,34.39,88485.0
2025-06-09 13:50:00,34.4,34.45,34.39,34.41,283000.0,34.4,34.45,34.39,34.41,283000.0
2025-06-09 14:00:00,34.41,34.45,34.37,34.41,204897.0,34.41,34.45,34.37,34.41,204897.0
2025-06-09 14:10:00,34.41,34.45,34.4,34.45,102623.0,34.41,34.45,34.4,34.45,102623.0
2025-06-09 14:20:00,34.45,34.46,34.42,34.45,109235.0,34.45,34.46,34.42,34.45,109235.0
2025-06-09 14:30:00,34.45,34.46,34.38,34.4,160590.0,34.45,34.46,34.38,34.4,160590.0
2025-06-09 14:40:00,34.4,34.43,34.39,34.39,94954.0,34.4,34.43,34.39,34.39,94954.0
2025-06-09 14:50:00,34.4,34.45,34.39,34.43,131939.0,34.4,34.45,34.39,34.43,131939.0
2025-06-09 15:00:00,34.43,34.44,34.39,34.4,108727.0,34.43,34.44,34.39,34.4,108727.0
2025-06-09 15:10:00,34.39,34.41,34.31,34.33,155809.0,34.39,34.41,34.31,34.33,155809.0
2025-06-09 15:20:00,34.32,34.33,34.25,34.26,130496.0,34.32,34.33,34.25,34.26,130496.0
2025-06-09 15:30:00,34.26,34.26,34.15,34.19,247430.0,34.26,34.26,34.15,34.19,247430.0
2025-06-09 15:40:00,34.19,34.2,34.15,34.18,258395.0,34.19,34.2,34.15,34.18,258395.0
2025-06-09 15:50:00,34.18,34.21,34.09,34.1,1166305.0,34.18,34.21,34.09,34.1,1166305.0
2025-06-10 09:30:00,34.54,34.64,34.35,34.53,553293.0,34.54,34.64,34.35,34.53,553293.0
2025-06-10 09:40:00,34.52,34.77,34.52,34.72,262088.0,34.52,34.77,34.52,34.72,262088.0
2025-06-10 09:50:00,34.7,35.02,34.64,34.97,267867.0,34.7,35.02,34.64,34.97,267867.0
2025-06-10 10:00:00,34.97,35.23,34.95,35.09,392264.0,34.97,35.23,34.95,35.09,392264.0
2025-06-10 10:10:00,35.09,35.25,35.05,35.1,235721.0,35.09,35.25,35.05,35.1,235721.0
2025-06-10 10:20:00,35.1,35.37,35.08,35.34,214871.0,35.1,35.37,35.08,35.34,214871.0
2025-06-10 10:30:00,35.34,35.49,35.34,35.47,285119.0,35.34,35.49,35.34,35.47,285119.0
2025-06-10 10:40:00,35.46,35.6,35.43,35.55,279080.0,35.46,35.6,35.43,35.55,279080.0
2025-06-10 10:50:00,35.55,35.59,35.42,35.49,192406.0,35.55,35.59,35.42,35.49,192406.0
2025-06-10 11:00:00,35.5,35.53,35.43,35.48,176138.0,35.5,35.53,35.43,35.48,176138.0
2025-06-10 11:10:00,35.48,35.55,35.44,35.52,254959.0,35.48,35.55,35.44,35.52,254959.0
2025-06-10 11:20:00,35.52,35.66,35.49,35.65,219774.0,35.52,35.66,35.49,35.65,219774.0
2025-06-10 11:30:00,35.64,35.73,35.56,35.7,433039.0,35.64,35.73,35.56,35.7,433039.0
2025-06-10 11:40:00,35.7,35.77,35.67,35.73,222761.0,35.7,35.77,35.67,35.73,222761.0
2025-06-10 11:50:00,35.73,35.76,35.63,35.66,344304.0,35.73,35.76,35.63,35.66,344304.0
2025-06-10 12:00:00,35.66,35.72,35.65,35.66,233818.0,35.66,35.72,35.65,35.66,233818.0
2025-06-10 12:10:00,35.67,35.77,35.65,35.72,204650.0,35.67,35.77,35.65,35.72,204650.0
2025-06-10 12:20:00,35.71,35.75,35.69,35.7,124918.0,35.71,35.75,35.69,35.7,124918.0
2025-06-10 12:30:00,35.7,35.78,35.69,35.77,117163.0,35.7,35.78,35.69,35.77,117163.0
2025-06-10 12:40:00,35.77,35.77,35.6,35.66,289137.0,35.77,35.77,35.6,35.66,289137.0
2025-06-10 12:50:00,35.66,35.67,35.61,35.64,166271.0,35.66,35.67,35.61,35.64,166271.0
2025-06-10 13:00:00,35.64,35.67,35.57,35.65,140180.0,35.64,35.67,35.57,35.65,140180.0
2025-06-10 13:10:00,35.65,35.71,35.63,35.64,161844.0,35.65,35.71,35.63,35.64,161844.0
2025-06-10 13:20:00,35.64,35.66,35.57,35.61,208807.0,35.64,35.66,35.57,35.61,208807.0
2025-06-10 13:30:00,35.6,35.63,35.58,35.62,137481.0,35.6,35.63,35.58,35.62,137481.0
2025-06-10 13:40:00,35.62,35.62,35.57,35.59,174258.0,35.62,35.62,35.57,35.59,174258.0
2025-06-10 13:50:00,35.58,35.62,35.56,35.59,173629.0,35.58,35.62,35.56,35.59,173629.0
2025-06-10 14:00:00,35.59,35.59,35.45,35.45,237315.0,35.59,35.59,35.45,35.45,237315.0
2025-06-10 14:10:00,35.46,35.46,35.36,35.38,179212.0,35.46,35.46,35.36,35.38,179212.0
2025-06-10 14:20:00,35.37,35.41,35.31,35.34,240719.0,35.37,35.41,35.31,35.34,240719.0
2025-06-10 14:30:00,35.34,35.38,35.29,35.38,244256.0,35.34,35.38,35.29,35.38,244256.0
2025-06-10 14:40:00,35.37,35.39,35.23,35.27,301304.0,35.37,35.39,35.23,35.27,301304.0
2025-06-10 14:50:00,35.27,35.34,35.25,35.33,231986.0,35.27,35.34,35.25,35.33,231986.0
2025-06-10 15:00:00,35.33,35.41,35.31,35.39,383470.0,35.33,35.41,35.31,35.39,383470.0
2025-06-10 15:10:00,35.39,35.43,35.34,35.39,197927.0,35.39,35.43,35.34,35.39,197927.0
2025-06-10 15:20:00,35.39,35.46,35.38,35.43,460947.0,35.39,35.46,35.38,35.43,460947.0
2025-06-10 15:30:00,35.43,35.43,35.28,35.34,350539.0,35.43,35.43,35.28,35.34,350539.0
2025-06-10 15:40:00,35.34,35.41,35.32,35.37,436439.0,35.34,35.41,35.32,35.37,436439.0
2025-06-10 15:50:00,35.38,35.54,35.3,35.51,1595277.0,35.38,35.54,35.3,35.51,1595277.0
2025-06-11 09:30:00,35.65,35.78,35.27,35.33,943440.0,35.65,35.78,35.27,35.33,943440.0
2025-06-11 09:40:00,35.34,35.39,35.15,35.27,813759.0,35.34,35.39,35.15,35.27,813759.0
2025-06-11 09:50:00,35.27,35.36,35.19,35.33,364173.0,35.27,35.36,35.19,35.33,364173.0
2025-06-11 10:00:00,35.34,35.42,35.26,35.38,283525.0,35.34,35.42,35.26,35.38,283525.0
2025-06-11 10:10:00,35.4,35.49,35.32,35.45,185877.0,35.4,35.49,35.32,35.45,185877.0
2025-06-11 10:20:00,35.45,35.52,35.41,35.44,256844.0,35.45,35.52,35.41,35.44,256844.0
2025-06-11 10:30:00,35.45,35.51,35.41,35.45,243547.0,35.45,35.51,35.41,35.45,243547.0
2025-06-11 10:40:00,35.45,35.52,35.4,35.45,124382.0,35.45,35.52,35.4,35.45,124382.0
2025-06-11 10:50:00,35.45,35.55,35.4,35.45,252559.0,35.45,35.55,35.4,35.45,252559.0
2025-06-11 11:00:00,35.45,35.54,35.38,35.39,222850.0,35.45,35.54,35.38,35.39,222850.0
2025-06-11 11:10:00,35.38,35.48,35.37,35.48,141091.0,35.38,35.48,35.37,35.48,141091.0
2025-06-11 11:20:00,35.47,35.52,35.44,35.46,194343.0,35.47,35.52,35.44,35.46,194343.0
2025-06-11 11:30:00,35.47,35.53,35.42,35.5,139257.0,35.47,35.53,35.42,35.5,139257.0
2025-06-11 11:40:00,35.49,35.52,35.41,35.45,124629.0,35.49,35.52,35.41,35.45,124629.0
2025-06-11 11:50:00,35.45,35.48,35.4,35.41,127333.0,35.45,35.48,35.4,35.41,127333.0
2025-06-11 12:00:00,35.41,35.45,35.33,35.39,155513.0,35.41,35.45,35.33,35.39,155513.0
2025-06-11 12:10:00,35.39,35.45,35.34,35.34,122498.0,35.39,35.45,35.34,35.34,122498.0
2025-06-11 12:20:00,35.34,35.38,35.3,35.38,100434.0,35.34,35.38,35.3,35.38,100434.0
2025-06-11 12:30:00,35.38,35.39,35.28,35.31,93957.0,35.38,35.39,35.28,35.31,93957.0
2025-06-11 12:40:00,35.3,35.39,35.29,35.34,145702.0,35.3,35.39,35.29,35.34,145702.0
2025-06-11 12:50:00,35.34,35.38,35.33,35.37,57247.0,35.34,35.38,35.33,35.37,57247.0
2025-06-11 13:00:00,35.38,35.47,35.37,35.47,86627.0,35.38,35.47,35.37,35.47,86627.0
2025-06-11 13:10:00,35.46,35.48,35.42,35.46,75643.0,35.46,35.48,35.42,35.46,75643.0
2025-06-11 13:20:00,35.47,35.5,35.44,35.45,131571.0,35.47,35.5,35.44,35.45,131571.0
2025-06-11 13:30:00,35.45,35.45,35.41,35.43,99943.0,35.45,35.45,35.41,35.43,99943.0
2025-06-11 13:40:00,35.43,35.46,35.41,35.41,162419.0,35.43,35.46,35.41,35.41,162419.0
2025-06-11 13:50:00,35.42,35.48,35.4,35.43,178085.0,35.42,35.48,35.4,35.43,178085.0
2025-06-11 14:00:00,35.43,35.54,35.35,35.53,265089.0,35.43,35.54,35.35,35.53,265089.0
2025-06-11 14:10:00,35.53,35.56,35.41,35.56,211466.0,35.53,35.56,35.41,35.56,211466.0
2025-06-11 14:20:00,35.55,35.85,35.53,35.83,323626.0,35.55,35.85,35.53,35.83,323626.0
2025-06-11 14:30:00,35.82,35.9,35.66,35.9,339920.0,35.82,35.9,35.66,35.9,339920.0
2025-06-11 14:40:00,35.89,35.95,35.88,35.88,202248.0,35.89,35.95,35.88,35.88,202248.0
2025-06-11 14:50:00,35.89,35.89,35.75,35.76,346852.0,35.89,35.89,35.75,35.76,346852.0
2025-06-11 15:00:00,35.77,35.79,35.62,35.67,197719.0,35.77,35.79,35.62,35.67,197719.0
2025-06-11 15:10:00,35.67,35.71,35.59,35.6,315107.0,35.67,35.71,35.59,35.6,315107.0
2025-06-11 15:20:00,35.6,35.73,35.6,35.7,287355.0,35.6,35.73,35.6,35.7,287355.0
2025-06-11 15:30:00,35.69,35.69,35.57,35.64,235856.0,35.69,35.69,35.57,35.64,235856.0
2025-06-11 15:40:00,35.64,35.7,35.61,35.65,312068.0,35.64,35.7,35.61,35.65,312068.0
2025-06-11 15:50:00,35.65,35.71,35.61,35.68,1131485.0,35.65,35.71,35.61,35.68,1131485.0
2025-06-12 09:30:00,35.25,35.3,34.92,35.17,514669.0,35.25,35.3,34.92,35.17,514669.0
2025-06-12 09:40:00,35.17,35.29,35.1,35.26,292895.0,35.17,35.29,35.1,35.26,292895.0
2025-06-12 09:50:00,35.26,35.61,35.25,35.52,949538.0,35.26,35.61,35.25,35.52,949538.0
2025-06-12 10:00:00,35.51,35.64,35.45,35.48,272524.0,35.51,35.64,35.45,35.48,272524.0
2025-06-12 10:10:00,35.49,35.57,35.38,35.5,167816.0,35.49,35.57,35.38,35.5,167816.0
2025-06-12 10:20:00,35.5,35.52,35.41,35.43,159753.0,35.5,35.52,35.41,35.43,159753.0
2025-06-12 10:30:00,35.43,35.55,35.43,35.52,136718.0,35.43,35.55,35.43,35.52,136718.0
2025-06-12 10:40:00,35.52,35.56,35.48,35.5,107691.0,35.52,35.56,35.48,35.5,107691.0
2025-06-12 10:50:00,35.49,35.52,35.4,35.41,122614.0,35.49,35.52,35.4,35.41,122614.0
2025-06-12 11:00:00,35.41,35.45,35.36,35.43,120359.0,35.41,35.45,35.36,35.43,120359.0
2025-06-12 11:10:00,35.43,35.5,35.39,35.45,141146.0,35.43,35.5,35.39,35.45,141146.0
2025-06-12 11:20:00,35.45,35.51,35.38,35.47,188863.0,35.45,35.51,35.38,35.47,188863.0
2025-06-12 11:30:00,35.46,35.48,35.42,35.45,133642.0,35.46,35.48,35.42,35.45,133642.0
2025-06-12 11:40:00,35.46,35.57,35.46,35.56,113510.0,35.46,35.57,35.46,35.56,113510.0
2025-06-12 11:50:00,35.56,35.61,35.52,35.61,112699.0,35.56,35.61,35.52,35.61,112699.0
2025-06-12 12:00:00,35.61,35.62,35.55,35.59,190155.0,35.61,35.62,35.55,35.59,190155.0
2025-06-12 12:10:00,35.58,35.61,35.54,35.57,89126.0,35.58,35.61,35.54,35.57,89126.0
2025-06-12 12:20:00,35.57,35.59,35.49,35.58,161494.0,35.57,35.59,35.49,35.58,161494.0
2025-06-12 12:30:00,35.58,35.61,35.52,35.53,190909.0,35.58,35.61,35.52,35.53,190909.0
2025-06-12 12:40:00,35.54,35.56,35.49,35.55,116737.0,35.54,35.56,35.49,35.55,116737.0
2025-06-12 12:50:00,35.55,35.6,35.52,35.59,95541.0,35.55,35.6,35.52,35.59,95541.0
2025-06-12 13:00:00,35.59,35.7,35.58,35.65,112857.0,35.59,35.7,35.58,35.65,112857.0
2025-06-12 13:10:00,35.65,35.7,35.62,35.68,101730.0,35.65,35.7,35.62,35.68,101730.0
2025-06-12 13:20:00,35.67,35.68,35.62,35.67,57818.0,35.67,35.68,35.62,35.67,57818.0
2025-06-12 13:30:00,35.66,35.68,35.63,35.65,86567.0,35.66,35.68,35.63,35.65,86567.0
2025-06-12 13:40:00,35.65,35.66,35.62,35.64,63390.0,35.65,35.66,35.62,35.64,63390.0
2025-06-12 13:50:00,35.63,35.67,35.62,35.65,60626.0,35.63,35.67,35.62,35.65,60626.0
2025-06-12 14:00:00,35.65,35.67,35.63,35.66,52501.0,35.65,35.67,35.63,35.66,52501.0
2025-06-12 14:10:00,35.66,35.66,35.63,35.63,65227.0,35.66,35.66,35.63,35.63,65227.0
2025-06-12 14:20:00,35.63,35.63,35.52,35.57,97945.0,35.63,35.63,35.52,35.57,97945.0
2025-06-12 14:30:00,35.56,35.59,35.53,35.56,170533.0,35.56,35.59,35.53,35.56,170533.0
2025-06-12 14:40:00,35.57,35.58,35.52,35.55,93573.0,35.57,35.58,35.52,35.55,93573.0
2025-06-12 14:50:00,35.55,35.62,35.54,35.62,247802.0,35.55,35.62,35.54,35.62,247802.0
2025-06-12 15:00:00,35.61,35.64,35.58,35.61,294366.0,35.61,35.64,35.58,35.61,294366.0
2025-06-12 15:10:00,35.62,35.65,35.62,35.63,124103.0,35.62,35.65,35.62,35.63,124103.0
2025-06-12 15:20:00,35.63,35.64,35.58,35.59,137907.0,35.63,35.64,35.58,35.59,137907.0
2025-06-12 15:30:00,35.59,35.61,35.58,35.59,146242.0,35.59,35.61,35.58,35.59,146242.0
2025-06-12 15:40:00,35.59,35.61,35.54,35.55,176629.0,35.59,35.61,35.54,35.55,176629.0
2025-06-12 15:50:00,35.55,35.64,35.51,35.63,851513.0,35.55,35.64,35.51,35.63,851513.0
2025-06-13 09:30:00,36.21,36.44,35.89,35.95,998133.0,36.21,36.44,35.89,35.95,998133.0
2025-06-13 09:40:00,35.96,36.14,35.72,35.73,403373.0,35.96,36.14,35.72,35.73,403373.0
2025-06-13 09:50:00,35.72,35.81,35.57,35.57,298966.0,35.72,35.81,35.57,35.57,298966.0
2025-06-13 10:00:00,35.59,35.92,35.59,35.91,387870.0,35.59,35.92,35.59,35.91,387870.0
2025-06-13 10:10:00,35.91,35.97,35.85,35.93,307017.0,35.91,35.97,35.85,35.93,307017.0
2025-06-13 10:20:00,35.93,36.11,35.9,36.1,340949.0,35.93,36.11,35.9,36.1,340949.0
2025-06-13 10:30:00,36.11,36.14,36.03,36.12,249475.0,36.11,36.14,36.03,36.12,249475.0
2025-06-13 10:40:00,36.12,36.13,35.95,35.98,180528.0,36.12,36.13,35.95,35.98,180528.0
2025-06-13 10:50:00,35.98,36.03,35.73,35.87,478216.0,35.98,36.03,35.73,35.87,478216.0
2025-06-13 11:00:00,35.88,35.97,35.78,35.87,197684.0,35.88,35.97,35.78,35.87,197684.0
2025-06-13 11:10:00,35.87,36.0,35.8,36.0,244810.0,35.87,36.0,35.8,36.0,244810.0
2025-06-13 11:20:00,36.0,36.02,35.92,35.96,175123.0,36.0,36.02,35.92,35.96,175123.0
2025-06-13 11:30:00,35.95,36.0,35.9,35.94,172140.0,35.95,36.0,35.9,35.94,172140.0
2025-06-13 11:40:00,35.94,36.06,35.92,36.0,179770.0,35.94,36.06,35.92,36.0,179770.0
2025-06-13 11:50:00,36.0,36.15,35.99,36.06,265961.0,36.0,36.15,35.99,36.06,265961.0
2025-06-13 12:00:00,36.05,36.05,35.91,35.91,113178.0,36.05,36.05,35.91,35.91,113178.0
2025-06-13 12:10:00,35.91,35.97,35.9,35.94,91961.0,35.91,35.97,35.9,35.94,91961.0
2025-06-13 12:20:00,35.93,35.94,35.78,35.8,153491.0,35.93,35.94,35.78,35.8,153491.0
2025-06-13 12:30:00,35.8,35.95,35.8,35.94,104969.0,35.8,35.95,35.8,35.94,104969.0
2025-06-13 12:40:00,35.93,35.95,35.86,35.86,77819.0,35.93,35.95,35.86,35.86,77819.0
2025-06-13 12:50:00,35.87,36.0,35.87,35.96,95367.0,35.87,36.0,35.87,35.96,95367.0
2025-06-13 13:00:00,35.95,36.06,35.95,36.05,183242.0,35.95,36.06,35.95,36.05,183242.0
2025-06-13 13:10:00,36.05,36.09,35.93,35.97,178804.0,36.05,36.09,35.93,35.97,178804.0
2025-06-13 13:20:00,35.97,36.0,35.89,35.91,120114.0,35.97,36.0,35.89,35.91,120114.0
2025-06-13 13:30:00,35.92,35.98,35.9,35.91,127950.0,35.92,35.98,35.9,35.91,127950.0
2025-06-13 13:40:00,35.91,36.0,35.9,35.93,159028.0,35.91,36.0,35.9,35.93,159028.0
2025-06-13 13:50:00,35.92,36.03,35.92,36.02,91210.0,35.92,36.03,35.92,36.02,91210.0
2025-06-13 14:00:00,36.01,36.1,35.98,36.05,204216.0,36.01,36.1,35.98,36.05,204216.0
2025-06-13 14:10:00,36.05,36.11,35.98,36.04,247981.0,36.05,36.11,35.98,36.04,247981.0
2025-06-13 14:20:00,36.04,36.06,35.93,36.02,152553.0,36.04,36.06,35.93,36.02,152553.0
2025-06-13 14:30:00,36.01,36.06,35.98,36.05,151116.0,36.01,36.06,35.98,36.05,151116.0
2025-06-13 14:40:00,36.05,36.15,36.03,36.11,141608.0,36.05,36.15,36.03,36.11,141608.0
2025-06-13 14:50:00,36.11,36.21,36.1,36.2,192660.0,36.11,36.21,36.1,36.2,192660.0
2025-06-13 15:00:00,36.2,36.28,36.15,36.26,213582.0,36.2,36.28,36.15,36.26,213582.0
2025-06-13 15:10:00,36.26,36.3,36.21,36.26,200656.0,36.26,36.3,36.21,36.26,200656.0
2025-06-13 15:20:00,36.27,36.27,36.15,36.24,215854.0,36.27,36.27,36.15,36.24,215854.0
2025-06-13 15:30:00,36.23,36.32,36.19,36.26,406970.0,36.23,36.32,36.19,36.26,406970.0
2025-06-13 15:40:00,36.26,36.28,36.08,36.08,456460.0,36.26,36.28,36.08,36.08,456460.0
2025-06-13 15:50:00,36.09,36.32,36.06,36.29,1819826.0,36.09,36.32,36.06,36.29,1819826.0
2025-06-16 09:30:00,36.14,36.38,35.91,36.14,549139.0,36.14,36.38,35.91,36.14,549139.0
2025-06-16 09:40:00,36.14,36.39,36.1,36.3,352558.0,36.14,36.39,36.1,36.3,352558.0
2025-06-16 09:50:00,36.3,36.41,35.67,35.7,585138.0,36.3,36.41,35.67,35.7,585138.0
2025-06-16 10:00:00,35.7,35.85,35.57,35.7,547111.0,35.7,35.85,35.57,35.7,547111.0
2025-06-16 10:10:00,35.7,35.98,35.7,35.96,363759.0,35.7,35.98,35.7,35.96,363759.0
2025-06-16 10:20:00,35.96,36.07,35.78,35.82,202514.0,35.96,36.07,35.78,35.82,202514.0
2025-06-16 10:30:00,35.83,36.0,35.78,35.86,352427.0,35.83,36.0,35.78,35.86,352427.0
2025-06-16 10:40:00,35.86,36.03,35.85,35.98,423468.0,35.86,36.03,35.85,35.98,423468.0
2025-06-16 10:50:00,35.98,36.02,35.86,35.89,327536.0,35.98,36.02,35.86,35.89,327536.0
2025-06-16 11:00:00,35.89,35.91,35.83,35.86,215606.0,35.89,35.91,35.83,35.86,215606.0
2025-06-16 11:10:00,35.86,35.88,35.76,35.8,203796.0,35.86,35.88,35.76,35.8,203796.0
2025-06-16 11:20:00,35.81,35.84,35.73,35.77,212715.0,35.81,35.84,35.73,35.77,212715.0
2025-06-16 11:30:00,35.77,35.82,35.72,35.74,187951.0,35.77,35.82,35.72,35.74,187951.0
2025-06-16 11:40:00,35.75,35.88,35.72,35.82,269868.0,35.75,35.88,35.72,35.82,269868.0
2025-06-16 11:50:00,35.82,35.82,35.73,35.8,168783.0,35.82,35.82,35.73,35.8,168783.0
2025-06-16 12:00:00,35.8,35.8,35.73,35.77,152425.0,35.8,35.8,35.73,35.77,152425.0
2025-06-16 12:10:00,35.77,35.84,35.75,35.84,132624.0,35.77,35.84,35.75,35.84,132624.0
2025-06-16 12:20:00,35.83,35.94,35.83,35.9,156737.0,35.83,35.94,35.83,35.9,156737.0
2025-06-16 12:30:00,35.9,35.96,35.89,35.93,173158.0,35.9,35.96,35.89,35.93,173158.0
2025-06-16 12:40:00,35.93,35.98,35.91,35.93,239781.0,35.93,35.98,35.91,35.93,239781.0
2025-06-16 12:50:00,35.94,36.0,35.93,35.97,409931.0,35.94,36.0,35.93,35.97,409931.0
2025-06-16 13:00:00,35.96,35.99,35.94,35.98,117174.0,35.96,35.99,35.94,35.98,117174.0
2025-06-16 13:10:00,35.98,36.01,35.94,35.99,131447.0,35.98,36.01,35.94,35.99,131447.0
2025-06-16 13:20:00,35.98,36.01,35.94,35.98,212898.0,35.98,36.01,35.94,35.98,212898.0
2025-06-16 13:30:00,35.98,36.06,35.98,36.03,139570.0,35.98,36.06,35.98,36.03,139570.0
2025-06-16 13:40:00,36.02,36.07,36.01,36.02,132751.0,36.02,36.07,36.01,36.02,132751.0
2025-06-16 13:50:00,36.02,36.05,35.95,35.97,141752.0,36.02,36.05,35.95,35.97,141752.0
2025-06-16 14:00:00,35.96,36.03,35.95,36.01,142608.0,35.96,36.03,35.95,36.01,142608.0
2025-06-16 14:10:00,36.01,36.02,35.96,35.98,137798.0,36.01,36.02,35.96,35.98,137798.0
2025-06-16 14:20:00,35.98,36.02,35.95,35.99,145361.0,35.98,36.02,35.95,35.99,145361.0
2025-06-16 14:30:00,35.99,35.99,35.9,35.91,96167.0,35.99,35.99,35.9,35.91,96167.0
2025-06-16 14:40:00,35.91,35.93,35.86,35.87,143061.0,35.91,35.93,35.86,35.87,143061.0
2025-06-16 14:50:00,35.87,35.89,35.84,35.88,176581.0,35.87,35.89,35.84,35.88,176581.0
2025-06-16 15:00:00,35.88,35.89,35.85,35.88,147133.0,35.88,35.89,35.85,35.88,147133.0
2025-06-16 15:10:00,35.88,35.89,35.83,35.87,180435.0,35.88,35.89,35.83,35.87,180435.0
2025-06-16 15:20:00,35.87,35.92,35.85,35.9,220562.0,35.87,35.92,35.85,35.9,220562.0
2025-06-16 15:30:00,35.9,35.9,35.81,35.83,184512.0,35.9,35.9,35.81,35.83,184512.0
2025-06-16 15:40:00,35.82,35.91,35.81,35.91,282049.0,35.82,35.91,35.81,35.91,282049.0
2025-06-16 15:50:00,35.89,35.96,35.88,35.91,1205699.0,35.89,35.96,35.88,35.91,1205699.0
2025-06-17 09:30:00,36.22,36.4,35.85,36.33,680006.0,36.22,36.4,35.85,36.33,680006.0
2025-06-17 09:40:00,36.35,36.54,36.33,36.43,310377.0,36.35,36.54,36.33,36.43,310377.0
2025-06-17 09:50:00,36.43,36.6,36.41,36.49,232682.0,36.43,36.6,36.41,36.49,232682.0
2025-06-17 10:00:00,36.49,36.53,36.36,36.43,261124.0,36.49,36.53,36.36,36.43,261124.0
2025-06-17 10:10:00,36.42,36.49,36.35,36.46,173410.0,36.42,36.49,36.35,36.46,173410.0
2025-06-17 10:20:00,36.47,36.49,36.43,36.47,167410.0,36.47,36.49,36.43,36.47,167410.0
2025-06-17 10:30:00,36.47,36.48,36.35,36.37,177658.0,36.47,36.48,36.35,36.37,177658.0
2025-06-17 10:40:00,36.36,36.6,36.32,36.36,330528.0,36.36,36.6,36.32,36.36,330528.0
2025-06-17 10:50:00,36.36,36.41,36.31,36.34,535188.0,36.36,36.41,36.31,36.34,535188.0
2025-06-17 11:00:00,36.34,36.47,36.29,36.46,230912.0,36.34,36.47,36.29,36.46,230912.0
2025-06-17 11:10:00,36.47,36.54,36.45,36.47,186131.0,36.47,36.54,36.45,36.47,186131.0
2025-06-17 11:20:00,36.46,36.46,36.35,36.35,106635.0,36.46,36.46,36.35,36.35,106635.0
2025-06-17 11:30:00,36.36,36.36,36.2,36.22,140014.0,36.36,36.36,36.2,36.22,140014.0
2025-06-17 11:40:00,36.23,36.29,36.18,36.25,117633.0,36.23,36.29,36.18,36.25,117633.0
2025-06-17 11:50:00,36.25,36.29,36.23,36.27,191979.0,36.25,36.29,36.23,36.27,191979.0
2025-06-17 12:00:00,36.26,36.31,36.21,36.23,195852.0,36.26,36.31,36.21,36.23,195852.0
2025-06-17 12:10:00,36.23,36.31,36.22,36.3,107534.0,36.23,36.31,36.22,36.3,107534.0
2025-06-17 12:20:00,36.29,36.33,36.27,36.28,96553.0,36.29,36.33,36.27,36.28,96553.0
2025-06-17 12:30:00,36.27,36.31,36.27,36.3,68858.0,36.27,36.31,36.27,36.3,68858.0
2025-06-17 12:40:00,36.3,36.36,36.24,36.26,240520.0,36.3,36.36,36.24,36.26,240520.0
2025-06-17 12:50:00,36.26,36.26,36.13,36.16,210082.0,36.26,36.26,36.13,36.16,210082.0
2025-06-17 13:00:00,36.15,36.2,36.14,36.16,79274.0,36.15,36.2,36.14,36.16,79274.0
2025-06-17 13:10:00,36.16,36.21,36.14,36.18,125684.0,36.16,36.21,36.14,36.18,125684.0
2025-06-17 13:20:00,36.18,36.22,36.15,36.2,324242.0,36.18,36.22,36.15,36.2,324242.0
2025-06-17 13:30:00,36.2,36.35,36.2,36.32,136497.0,36.2,36.35,36.2,36.32,136497.0
2025-06-17 13:40:00,36.33,36.36,36.26,36.27,118319.0,36.33,36.36,36.26,36.27,118319.0
2025-06-17 13:50:00,36.27,36.28,36.12,36.13,148230.0,36.27,36.28,36.12,36.13,148230.0
2025-06-17 14:00:00,36.13,36.22,36.09,36.2,143444.0,36.13,36.22,36.09,36.2,143444.0
2025-06-17 14:10:00,36.21,36.26,36.2,36.26,104173.0,36.21,36.26,36.2,36.26,104173.0
2025-06-17 14:20:00,36.25,36.32,36.24,36.27,136441.0,36.25,36.32,36.24,36.27,136441.0
2025-06-17 14:30:00,36.27,36.31,36.25,36.26,97694.0,36.27,36.31,36.25,36.26,97694.0
2025-06-17 14:40:00,36.26,36.28,36.23,36.23,113177.0,36.26,36.28,36.23,36.23,113177.0
2025-06-17 14:50:00,36.23,36.28,36.23,36.27,145643.0,36.23,36.28,36.23,36.27,145643.0
2025-06-17 15:00:00,36.27,36.27,36.15,36.19,155969.0,36.27,36.27,36.15,36.19,155969.0
2025-06-17 15:10:00,36.19,36.2,36.11,36.11,131125.0,36.19,36.2,36.11,36.11,131125.0
2025-06-17 15:20:00,36.12,36.17,36.09,36.11,147595.0,36.12,36.17,36.09,36.11,147595.0
2025-06-17 15:30:00,36.11,36.13,36.07,36.09,215673.0,36.11,36.13,36.07,36.09,215673.0
2025-06-17 15:40:00,36.09,36.11,36.03,36.11,319931.0,36.09,36.11,36.03,36.11,319931.0
2025-06-17 15:50:00,36.1,36.19,36.07,36.08,1405219.0,36.1,36.19,36.07,36.08,1405219.0
2025-06-18 09:30:00,36.1,36.44,35.99,36.27,498227.0,36.1,36.44,35.99,36.27,498227.0
2025-06-18 09:40:00,36.28,36.35,36.18,36.34,313040.0,36.28,36.35,36.18,36.34,313040.0
2025-06-18 09:50:00,36.33,36.4,36.21,36.38,256104.0,36.33,36.4,36.21,36.38,256104.0
2025-06-18 10:00:00,36.37,36.4,36.08,36.12,535462.0,36.37,36.4,36.08,36.12,535462.0
2025-06-18 10:10:00,36.13,36.21,35.93,35.95,284359.0,36.13,36.21,35.93,35.95,284359.0
2025-06-18 10:20:00,35.96,36.06,35.86,36.03,282806.0,35.96,36.06,35.86,36.03,282806.0
2025-06-18 10:30:00,36.02,36.09,35.82,35.95,596865.0,36.02,36.09,35.82,35.95,596865.0
2025-06-18 10:40:00,35.94,35.96,35.82,35.87,436249.0,35.94,35.96,35.82,35.87,436249.0
2025-06-18 10:50:00,35.87,35.98,35.86,35.95,152196.0,35.87,35.98,35.86,35.95,152196.0
2025-06-18 11:00:00,35.95,35.99,35.91,35.97,167671.0,35.95,35.99,35.91,35.97,167671.0
2025-06-18 11:10:00,35.98,35.99,35.88,35.91,215743.0,35.98,35.99,35.88,35.91,215743.0
2025-06-18 11:20:00,35.91,35.97,35.85,35.94,206283.0,35.91,35.97,35.85,35.94,206283.0
2025-06-18 11:30:00,35.94,35.99,35.93,35.95,245310.0,35.94,35.99,35.93,35.95,245310.0
2025-06-18 11:40:00,35.95,36.01,35.95,35.98,123097.0,35.95,36.01,35.95,35.98,123097.0
2025-06-18 11:50:00,35.98,36.11,35.95,36.05,192083.0,35.98,36.11,35.95,36.05,192083.0
2025-06-18 12:00:00,36.06,36.11,35.96,35.98,108526.0,36.06,36.11,35.96,35.98,108526.0
2025-06-18 12:10:00,35.98,36.05,35.94,36.0,111652.0,35.98,36.05,35.94,36.0,111652.0
2025-06-18 12:20:00,36.0,36.04,35.97,36.02,95860.0,36.0,36.04,35.97,36.02,95860.0
2025-06-18 12:30:00,36.03,36.05,36.01,36.04,115976.0,36.03,36.05,36.01,36.04,115976.0
2025-06-18 12:40:00,36.03,36.04,36.0,36.02,66745.0,36.03,36.04,36.0,36.02,66745.0
2025-06-18 12:50:00,36.01,36.05,36.0,36.02,80883.0,36.01,36.05,36.0,36.02,80883.0
2025-06-18 13:00:00,36.02,36.08,36.0,36.05,184779.0,36.02,36.08,36.0,36.05,184779.0
2025-06-18 13:10:00,36.05,36.07,36.02,36.07,89376.0,36.05,36.07,36.02,36.07,89376.0
2025-06-18 13:20:00,36.06,36.11,36.05,36.09,85934.0,36.06,36.11,36.05,36.09,85934.0
2025-06-18 13:30:00,36.09,36.1,36.0,36.03,116409.0,36.09,36.1,36.0,36.03,116409.0
2025-06-18 13:40:00,36.03,36.06,36.02,36.05,118141.0,36.03,36.06,36.02,36.05,118141.0
2025-06-18 13:50:00,36.04,36.11,36.04,36.04,113329.0,36.04,36.11,36.04,36.04,113329.0
2025-06-18 14:00:00,36.05,36.18,36.03,36.08,180961.0,36.05,36.18,36.03,36.08,180961.0
2025-06-18 14:10:00,36.07,36.16,36.06,36.11,106694.0,36.07,36.16,36.06,36.11,106694.0
2025-06-18 14:20:00,36.11,36.2,36.09,36.2,122126.0,36.11,36.2,36.09,36.2,122126.0
2025-06-18 14:30:00,36.2,36.2,36.11,36.17,162413.0,36.2,36.2,36.11,36.17,162413.0
2025-06-18 14:40:00,36.17,36.27,36.14,36.15,223707.0,36.17,36.27,36.14,36.15,223707.0
2025-06-18 14:50:00,36.15,36.15,35.96,35.98,229045.0,36.15,36.15,35.96,35.98,229045.0
2025-06-18 15:00:00,35.98,36.05,35.92,35.95,205456.0,35.98,36.05,35.92,35.95,205456.0
2025-06-18 15:10:00,35.95,36.03,35.82,35.94,525706.0,35.95,36.03,35.82,35.94,525706.0
2025-06-18 15:20:00,35.93,35.99,35.83,35.86,454144.0,35.93,35.99,35.83,35.86,454144.0
2025-06-18 15:30:00,35.85,36.01,35.82,36.0,309175.0,35.85,36.01,35.82,36.0,309175.0
2025-06-18 15:40:00,36.0,36.03,35.91,35.98,432391.0,36.0,36.03,35.91,35.98,432391.0
2025-06-18 15:50:00,35.97,36.02,35.82,35.85,1176387.0,35.97,36.02,35.82,35.85,1176387.0
2025-06-20 09:30:00,35.94,36.0,35.74,35.82,2031545.0,35.94,36.0,35.74,35.82,2031545.0
2025-06-20 09:40:00,35.82,36.07,35.82,36.04,224502.0,35.82,36.07,35.82,36.04,224502.0
2025-06-20 09:50:00,36.03,36.05,35.91,35.95,162561.0,36.03,36.05,35.91,35.95,162561.0
2025-06-20 10:00:00,35.95,36.02,35.9,35.95,168498.0,35.95,36.02,35.9,35.95,168498.0
2025-06-20 10:10:00,35.95,36.04,35.92,36.0,184260.0,35.95,36.04,35.92,36.0,184260.0
2025-06-20 10:20:00,36.0,36.03,35.83,35.86,181733.0,36.0,36.03,35.83,35.86,181733.0
2025-06-20 10:30:00,35.86,35.91,35.82,35.84,119897.0,35.86,35.91,35.82,35.84,119897.0
2025-06-20 10:40:00,35.86,35.87,35.77,35.8,138278.0,35.86,35.87,35.77,35.8,138278.0
2025-06-20 10:50:00,35.81,35.82,35.7,35.72,150783.0,35.81,35.82,35.7,35.72,150783.0
2025-06-20 11:00:00,35.72,35.72,35.63,35.64,161998.0,35.72,35.72,35.63,35.64,161998.0
2025-06-20 11:10:00,35.64,35.68,35.6,35.64,129455.0,35.64,35.68,35.6,35.64,129455.0
2025-06-20 11:20:00,35.63,35.66,35.59,35.65,148827.0,35.63,35.66,35.59,35.65,148827.0
2025-06-20 11:30:00,35.66,35.69,35.62,35.69,94419.0,35.66,35.69,35.62,35.69,94419.0
2025-06-20 11:40:00,35.69,35.76,35.67,35.73,112094.0,35.69,35.76,35.67,35.73,112094.0
2025-06-20 11:50:00,35.73,35.75,35.67,35.7,111120.0,35.73,35.75,35.67,35.7,111120.0
2025-06-20 12:00:00,35.69,35.73,35.67,35.72,79611.0,35.69,35.73,35.67,35.72,79611.0
2025-06-20 12:10:00,35.72,35.73,35.67,35.68,70753.0,35.72,35.73,35.67,35.68,70753.0
2025-06-20 12:20:00,35.69,35.73,35.67,35.7,162284.0,35.69,35.73,35.67,35.7,162284.0
2025-06-20 12:30:00,35.7,35.71,35.6,35.62,122019.0,35.7,35.71,35.6,35.62,122019.0
2025-06-20 12:40:00,35.63,35.65,35.56,35.56,112010.0,35.63,35.65,35.56,35.56,112010.0
2025-06-20 12:50:00,35.56,35.6,35.55,35.59,109528.0,35.56,35.6,35.55,35.59,109528.0
2025-06-20 13:00:00,35.59,35.63,35.56,35.62,150893.0,35.59,35.63,35.56,35.62,150893.0
2025-06-20 13:10:00,35.62,35.69,35.52,35.55,150194.0,35.62,35.69,35.52,35.55,150194.0
2025-06-20 13:20:00,35.56,35.61,35.53,35.59,101008.0,35.56,35.61,35.53,35.59,101008.0
2025-06-20 13:30:00,35.59,35.65,35.52,35.53,139002.0,35.59,35.65,35.52,35.53,139002.0
2025-06-20 13:40:00,35.54,35.64,35.53,35.63,167846.0,35.54,35.64,35.53,35.63,167846.0
2025-06-20 13:50:00,35.63,35.64,35.53,35.54,92648.0,35.63,35.64,35.53,35.54,92648.0
2025-06-20 14:00:00,35.54,35.57,35.49,35.5,193905.0,35.54,35.57,35.49,35.5,193905.0
2025-06-20 14:10:00,35.51,35.56,35.49,35.56,94928.0,35.51,35.56,35.49,35.56,94928.0
2025-06-20 14:20:00,35.55,35.6,35.55,35.57,94487.0,35.55,35.6,35.55,35.57,94487.0
2025-06-20 14:30:00,35.58,35.62,35.56,35.57,105612.0,35.58,35.62,35.56,35.57,105612.0
2025-06-20 14:40:00,35.57,35.62,35.56,35.6,77199.0,35.57,35.62,35.56,35.6,77199.0
2025-06-20 14:50:00,35.59,35.62,35.55,35.55,118880.0,35.59,35.62,35.55,35.55,118880.0
2025-06-20 15:00:00,35.55,35.63,35.55,35.63,106339.0,35.55,35.63,35.55,35.63,106339.0
2025-06-20 15:10:00,35.63,35.67,35.61,35.66,140495.0,35.63,35.67,35.61,35.66,140495.0
2025-06-20 15:20:00,35.66,35.71,35.65,35.65,166635.0,35.66,35.71,35.65,35.65,166635.0
2025-06-20 15:30:00,35.66,35.8,35.64,35.77,404519.0,35.66,35.8,35.64,35.77,404519.0
2025-06-20 15:40:00,35.77,35.86,35.76,35.82,383829.0,35.77,35.86,35.76,35.82,383829.0
2025-06-20 15:50:00,35.82,35.99,35.78,35.83,2699215.0,35.82,35.99,35.78,35.83,2699215.0